1580774400000|2020-02-04 00:00:00|5814.9|5810.9|5818.8|5814.8|5819.4|5815.4|5813.7|5809.7|0
1580774700000|2020-02-04 00:05:00|5819.1|5815.1|5821.2|5817.2|5821.2|5817.2|5818.8|5814.8|0
1580775000000|2020-02-04 00:10:00|5821.4|5817.4|5824.9|5820.9|5825.7|5821.7|5821.4|5817.4|0
1580775300000|2020-02-04 00:15:00|5825|5821|5827.3|5824.3|5829.9|5826.9|5824.7|5821|0
1580775600000|2020-02-04 00:20:00|5827.6|5824.6|5826.4|5823.4|5828.1|5825.1|5825.1|5822.1|0
1580775900000|2020-02-04 00:25:00|5825.8|5822.8|5826.5|5823.5|5826.5|5823.5|5824.8|5821.8|0
1580776200000|2020-02-04 00:30:00|5826.4|5823.4|5826.4|5823.4|5828|5825|5826.4|5823.4|0
1580776500000|2020-02-04 00:35:00|5826.5|5823.5|5823.4|5820.4|5826.5|5823.5|5822.6|5819.6|0
1580776800000|2020-02-04 00:40:00|5824|5821|5824.9|5821.9|5826.4|5823.4|5823.4|5820.4|0
1580777100000|2020-02-04 00:45:00|5824.8|5821.8|5825.1|5822.1|5826.5|5823.5|5823.4|5820.4|0
1580777400000|2020-02-04 00:50:00|5825|5822|5824.8|5821.8|5825.1|5822.1|5823.4|5820.4|0
1580777700000|2020-02-04 00:55:00|5824.9|5821.9|5826.4|5823.4|5826.4|5823.4|5824.9|5821.9|0
1580778000000|2020-02-04 01:00:00|5826.3|5823.3|5826.5|5823.5|5835.4|5832.4|5824.9|5821.9|0
1580778300000|2020-02-04 01:05:00|5826.4|5823.4|5826.4|5823.4|5829.5|5826.5|5825.7|5822.7|0
1580778600000|2020-02-04 01:10:00|5826.3|5823.3|5832.3|5829.3|5832.5|5829.5|5826|5823|0
1580778900000|2020-02-04 01:15:00|5831.8|5828.8|5830.9|5827.9|5832.5|5829.5|5829.3|5826.3|0
1580779200000|2020-02-04 01:20:00|5831|5828|5837.4|5834.4|5839|5836|5830.9|5827.9|0
1580779500000|2020-02-04 01:25:00|5837.3|5834.3|5834.7|5831.7|5837.4|5834.4|5834.7|5831.7|0
1580779800000|2020-02-04 01:30:00|5834.8|5831.8|5839.5|5836.5|5839.6|5836.6|5834.8|5831.8|0
1580780100000|2020-02-04 01:35:00|5839.6|5836.6|5846.1|5843.1|5848.2|5845.2|5839.5|5836.5|0
1580780400000|2020-02-04 01:40:00|5846.2|5843.2|5843.8|5840.8|5847.8|5844.8|5843|5840|0
1580780700000|2020-02-04 01:45:00|5844.1|5841.1|5845.2|5842.2|5846.7|5843.7|5843|5840|0
1580781000000|2020-02-04 01:50:00|5845.3|5842.3|5845.7|5842.7|5846.8|5843.8|5843.6|5840.6|0
1580781300000|2020-02-04 01:55:00|5845.6|5842.6|5846.9|5843.9|5848.8|5845.8|5844.2|5841.2|0
1580781600000|2020-02-04 02:00:00|5847|5844|5846.3|5843.3|5847|5844|5843.9|5840.9|0
1580781900000|2020-02-04 02:05:00|5846|5843|5845.4|5842.4|5846|5843|5843.7|5840.7|0
1580782200000|2020-02-04 02:10:00|5845.3|5842.3|5845.4|5842.4|5846.4|5843.4|5844|5841|0
1580782500000|2020-02-04 02:15:00|5845.5|5842.5|5842.3|5839.3|5845.5|5842.5|5842.3|5839.3|0
1580782800000|2020-02-04 02:20:00|5842.4|5839.4|5842.4|5839.4|5844|5841|5839.3|5836.3|0
1580783100000|2020-02-04 02:25:00|5842.7|5839.7|5845.5|5842.5|5846.2|5843.2|5842.7|5839.7|0
1580783400000|2020-02-04 02:30:00|5845.4|5842.4|5847.1|5844.1|5847.2|5844.2|5843.9|5840.9|0
1580783700000|2020-02-04 02:35:00|5847.2|5844.2|5844|5841|5847.2|5844.2|5842.4|5839.4|0
1580784000000|2020-02-04 02:40:00|5844.1|5841.1|5842.3|5839.3|5844.1|5841.1|5842.3|5839.3|0
1580784300000|2020-02-04 02:45:00|5842.6|5839.6|5842.1|5839.1|5843.1|5840.1|5839|5836|0
1580784600000|2020-02-04 02:50:00|5842|5839|5843.9|5840.9|5845.3|5842.3|5840.5|5837.5|0
1580784900000|2020-02-04 02:55:00|5843.8|5840.8|5843.7|5840.7|5844.5|5841.5|5842.2|5839.2|0
1580785200000|2020-02-04 03:00:00|5843.1|5840.1|5843.7|5840.7|5845.2|5842.2|5842.2|5839.2|0
1580785500000|2020-02-04 03:05:00|5843.6|5840.6|5840.7|5837.7|5843.6|5840.6|5839.1|5836.1|0
1580785800000|2020-02-04 03:10:00|5840.6|5837.6|5843.8|5840.8|5843.8|5840.8|5840.6|5837.6|0
1580786100000|2020-02-04 03:15:00|5843.9|5840.9|5843.9|5840.9|5843.9|5840.9|5840.8|5837.8|0
1580786400000|2020-02-04 03:20:00|5844|5841|5845.4|5842.4|5846.2|5843.2|5844|5841|0
1580786700000|2020-02-04 03:25:00|5845.3|5842.3|5845.3|5842.3|5845.4|5842.4|5843.8|5840.8|0
1580787000000|2020-02-04 03:30:00|5845.4|5842.4|5848.3|5845.3|5848.5|5845.5|5845.3|5842.3|0
1580787300000|2020-02-04 03:35:00|5848.4|5845.4|5856.3|5853.3|5857.9|5854.9|5848.3|5845.3|0
1580787600000|2020-02-04 03:40:00|5856.4|5853.4|5856.7|5853.7|5859.4|5856.4|5856|5853|0
1580787900000|2020-02-04 03:45:00|5856.4|5853.4|5854.4|5851.4|5859.2|5856.2|5854.3|5851.3|0
1580788200000|2020-02-04 03:50:00|5854.3|5851.3|5854.4|5851.4|5855.9|5852.9|5853.6|5850.6|0
1580788500000|2020-02-04 03:55:00|5854.3|5851.3|5854.3|5851.3|5855.9|5852.9|5854.3|5851.3|0
1580788800000|2020-02-04 04:00:00|5854.4|5851.4|5852.8|5849.8|5857.5|5854.5|5852.8|5849.8|0
1580789100000|2020-02-04 04:05:00|5852.9|5849.9|5852.8|5849.8|5854.4|5851.4|5852.8|5849.8|0
1580789400000|2020-02-04 04:10:00|5852.9|5849.9|5852.7|5849.7|5853.6|5850.6|5852.7|5849.7|0
1580789700000|2020-02-04 04:15:00|5852.8|5849.8|5854.3|5851.3|5854.3|5851.3|5852.7|5849.7|0
1580790000000|2020-02-04 04:20:00|5854.9|5851.9|5855.9|5852.9|5855.9|5852.9|5854.3|5851.3|0
1580790300000|2020-02-04 04:25:00|5855.8|5852.8|5857.5|5854.5|5859|5856|5854.4|5851.4|0
1580790600000|2020-02-04 04:30:00|5857.4|5854.4|5859.1|5856.1|5859.2|5856.2|5855.8|5852.8|0
1580790900000|2020-02-04 04:35:00|5859.2|5856.2|5858.8|5855.8|5862.1|5859.1|5857.3|5854.3|0
1580791200000|2020-02-04 04:40:00|5858.9|5855.9|5857.2|5854.2|5859|5856|5857.2|5854.2|0
1580791500000|2020-02-04 04:45:00|5857.8|5854.8|5857.2|5854.2|5858.7|5855.7|5857.2|5854.2|0
1580791800000|2020-02-04 04:50:00|5857.5|5854.5|5855.7|5852.7|5857.9|5854.9|5855.6|5852.6|0
1580792100000|2020-02-04 04:55:00|5855.6|5852.6|5855.6|5852.6|5857.1|5854.1|5855.6|5852.6|0
1580792400000|2020-02-04 05:00:00|5855.7|5852.7|5855.7|5852.7|5858.6|5855.6|5855.4|5852.4|0
1580792700000|2020-02-04 05:05:00|5855.8|5852.8|5857.1|5854.1|5857.4|5854.4|5855.7|5852.7|0
1580793000000|2020-02-04 05:10:00|5857|5854|5857|5854|5857|5854|5855.4|5852.4|0
1580793300000|2020-02-04 05:15:00|5856.9|5853.9|5859.2|5856.2|5860.1|5857.1|5856.9|5853.9|0
1580793600000|2020-02-04 05:20:00|5859.5|5856.5|5858.3|5855.3|5860|5857|5856.9|5853.9|0
1580793900000|2020-02-04 05:25:00|5858.2|5855.2|5857.6|5854.6|5859.1|5856.1|5856.8|5853.8|0
1580794200000|2020-02-04 05:30:00|5857.9|5854.9|5859.6|5856.6|5859.6|5856.6|5856.7|5853.7|0
1580794500000|2020-02-04 05:35:00|5859.7|5856.7|5861.3|5858.3|5861.4|5858.4|5859.7|5856.7|0
1580794800000|2020-02-04 05:40:00|5861.4|5858.4|5861.3|5858.3|5863|5860|5859.6|5856.6|0
1580795100000|2020-02-04 05:45:00|5861.4|5858.4|5863|5860|5863|5860|5859.8|5856.8|0
1580795400000|2020-02-04 05:50:00|5863.1|5860.1|5859.6|5856.6|5863.8|5860.8|5859.6|5856.6|0
1580795700000|2020-02-04 05:55:00|5859.9|5856.9|5859.1|5856.1|5861|5858|5859|5856|0
1580796000000|2020-02-04 06:00:00|5859.4|5856.4|5860.2|5857.2|5860.7|5857.7|5859|5856|0
1580796300000|2020-02-04 06:05:00|5860.8|5857.8|5861.4|5858.4|5861.7|5858.7|5860|5857|0
1580796600000|2020-02-04 06:10:00|5861.2|5858.2|5861.6|5858.6|5863.1|5860.1|5859.9|5856.9|0
1580796900000|2020-02-04 06:15:00|5861.5|5858.5|5864.7|5861.7|5867.7|5864.7|5861.5|5858.5|0
1580797200000|2020-02-04 06:20:00|5864.6|5861.6|5864.7|5861.7|5866.3|5863.3|5864.6|5861.6|0
1580797500000|2020-02-04 06:25:00|5865|5862|5863|5860|5866.2|5863.2|5863|5860|0
1580797800000|2020-02-04 06:30:00|5863.1|5860.1|5861.7|5858.7|5864.5|5861.5|5861.5|5858.5|0
1580798100000|2020-02-04 06:35:00|5861.6|5858.6|5863|5860|5863.2|5860.2|5861.5|5858.5|0
1580798400000|2020-02-04 06:40:00|5863.1|5860.1|5865.8|5862.8|5865.8|5862.8|5862.9|5859.9|0
1580798700000|2020-02-04 06:45:00|5865.7|5862.7|5865.6|5862.6|5865.7|5862.7|5864.2|5861.2|0
1580799000000|2020-02-04 06:50:00|5865.3|5862.3|5865.7|5862.7|5867.1|5864.1|5864.1|5861.1|0
1580799300000|2020-02-04 06:55:00|5866.3|5863.3|5871.6|5868.6|5873.1|5870.1|5866.3|5863.3|0
1580799600000|2020-02-04 07:00:00|5871.4|5868.4|5864.4|5862.4|5874.9|5872.9|5864.1|5862.1|833
1580799900000|2020-02-04 07:05:00|5864.6|5862.6|5861.9|5859.9|5865.1|5863.1|5861.4|5859.4|180
1580800200000|2020-02-04 07:10:00|5862.1|5860.1|5864.4|5862.4|5866.6|5864.6|5862.1|5860.1|177
1580800500000|2020-02-04 07:15:00|5864.6|5862.6|5861.6|5859.6|5865.6|5863.6|5860.4|5858.4|195
1580800800000|2020-02-04 07:20:00|5861.9|5859.9|5862.4|5860.4|5863.6|5861.6|5861.4|5859.4|161
1580801100000|2020-02-04 07:25:00|5862.1|5860.1|5863.9|5861.9|5864.9|5862.9|5861.9|5859.9|79
1580801400000|2020-02-04 07:30:00|5863.6|5861.6|5861.4|5859.4|5864.9|5862.9|5861.4|5859.4|136
1580801700000|2020-02-04 07:35:00|5861.1|5859.1|5857.4|5855.4|5861.6|5859.6|5857.4|5855.4|184
1580802000000|2020-02-04 07:40:00|5857.6|5855.6|5858.4|5856.4|5860.1|5858.1|5856.4|5854.4|197
1580802300000|2020-02-04 07:45:00|5858.1|5856.1|5859.4|5857.4|5860.9|5858.9|5858.1|5856.1|191
1580802600000|2020-02-04 07:50:00|5859.1|5857.1|5862.9|5860.9|5863.1|5861.1|5858.6|5856.6|249
1580802900000|2020-02-04 07:55:00|5863.1|5861.1|5867.6|5865.6|5867.6|5865.6|5860.9|5858.9|523
1580803200000|2020-02-04 08:00:00|5867.1|5866.1|5866.9|5865.9|5869.4|5868.4|5862.1|5861.1|2112
1580803500000|2020-02-04 08:05:00|5867.1|5866.1|5879.1|5878.1|5880.1|5879.1|5865.6|5864.6|1856
1580803800000|2020-02-04 08:10:00|5879.4|5878.4|5884.9|5883.9|5886.4|5885.4|5878.9|5877.9|1864
1580804100000|2020-02-04 08:15:00|5885.1|5884.1|5887.1|5886.1|5890.1|5889.1|5883.9|5882.9|1208
1580804400000|2020-02-04 08:20:00|5888.1|5887.1|5887.9|5886.9|5890.9|5889.9|5885.4|5884.4|1023
1580804700000|2020-02-04 08:25:00|5888.1|5887.1|5896.1|5895.1|5900.6|5899.6|5886.9|5885.9|2025
1580805000000|2020-02-04 08:30:00|5895.4|5894.4|5884.4|5883.4|5895.6|5894.6|5884.4|5883.4|1549
1580805300000|2020-02-04 08:35:00|5884.1|5883.1|5884.9|5883.9|5889.9|5888.9|5882.4|5881.4|936
1580805600000|2020-02-04 08:40:00|5885|5884|5887.5|5886.5|5888.2|5887.2|5883.5|5882.5|639
1580805900000|2020-02-04 08:45:00|5887.2|5886.2|5891.2|5890.2|5893|5892|5886.5|5885.5|690
1580806200000|2020-02-04 08:50:00|5891.5|5890.5|5894.5|5893.5|5897.5|5896.5|5890.7|5889.7|610
1580806500000|2020-02-04 08:55:00|5894.7|5893.7|5897.2|5896.2|5901|5900|5893.2|5892.2|844
1580806800000|2020-02-04 09:00:00|5897.5|5896.5|5899.2|5898.2|5900.2|5899.2|5894|5893|635
1580807100000|2020-02-04 09:05:00|5899.5|5898.5|5895|5894|5900|5899|5893|5892|589
1580807400000|2020-02-04 09:10:00|5895.2|5894.2|5896|5895|5898|5897|5894|5893|506
1580807700000|2020-02-04 09:15:00|5896.5|5895.5|5895|5894|5899|5898|5894.5|5893.5|458
1580808000000|2020-02-04 09:20:00|5895.5|5894.5|5899.5|5898.5|5899.5|5898.5|5895.2|5894.2|355
1580808300000|2020-02-04 09:25:00|5899.2|5898.2|5900|5899|5900|5899|5897.2|5896.2|483
1580808600000|2020-02-04 09:30:00|5900.2|5899.2|5905|5904|5905|5904|5900|5899|884
1580808900000|2020-02-04 09:35:00|5904.7|5903.7|5905.5|5904.5|5906|5905|5904.5|5903.5|587
1580809200000|2020-02-04 09:40:00|5906|5905|5903.7|5902.7|5906.5|5905.5|5902.5|5901.5|759
1580809500000|2020-02-04 09:45:00|5904|5903|5904.5|5903.5|5906.5|5905.5|5903|5902|420
1580809800000|2020-02-04 09:50:00|5904.7|5903.7|5905.5|5904.5|5905.7|5904.7|5902|5901|461
1580810100000|2020-02-04 09:55:00|5906|5905|5904.5|5903.5|5906.2|5905.2|5902|5901|308
1580810400000|2020-02-04 10:00:00|5904.7|5903.7|5906.2|5905.2|5906.2|5905.2|5902|5901|315
1580810700000|2020-02-04 10:05:00|5906|5905|5905.5|5904.5|5906.2|5905.2|5903.5|5902.5|396
1580811000000|2020-02-04 10:10:00|5905.7|5904.7|5905.5|5904.5|5908|5907|5904.5|5903.5|635
1580811300000|2020-02-04 10:15:00|5905.2|5904.2|5903.7|5902.7|5907|5906|5903.5|5902.5|525
1580811600000|2020-02-04 10:20:00|5903.5|5902.5|5905|5904|5905.5|5904.5|5903|5902|372
1580811900000|2020-02-04 10:25:00|5904.7|5903.7|5905.5|5904.5|5907|5906|5904|5903|242
1580812200000|2020-02-04 10:30:00|5905|5904|5904|5903|5906.7|5905.7|5902.5|5901.5|316
1580812500000|2020-02-04 10:35:00|5903.7|5902.7|5903.5|5902.5|5905|5904|5902.5|5901.5|343
1580812800000|2020-02-04 10:40:00|5903.7|5902.7|5905.5|5904.5|5905.5|5904.5|5903.5|5902.5|373
1580813100000|2020-02-04 10:45:00|5905|5904|5901.5|5900.5|5905.2|5904.2|5901|5900|333
1580813400000|2020-02-04 10:50:00|5901.7|5900.7|5904.5|5903.5|5905.2|5904.2|5901.7|5900.7|262
1580813700000|2020-02-04 10:55:00|5904|5903|5901.7|5900.7|5904.7|5903.7|5901.5|5900.5|247
1580814000000|2020-02-04 11:00:00|5902|5901|5899.5|5898.5|5902|5901|5898.5|5897.5|322
1580814300000|2020-02-04 11:05:00|5899.2|5898.2|5902|5901|5903|5902|5899|5898|604
1580814600000|2020-02-04 11:10:00|5902.2|5901.2|5908|5907|5908|5907|5902|5901|338
1580814900000|2020-02-04 11:15:00|5907.7|5906.7|5909.5|5908.5|5911.5|5910.5|5907.5|5906.5|562
1580815200000|2020-02-04 11:20:00|5909.7|5908.7|5908.5|5907.5|5910.2|5909.2|5907.7|5906.7|169
1580815500000|2020-02-04 11:25:00|5908.2|5907.2|5907.7|5906.7|5908.7|5907.7|5906|5905|787
1580815800000|2020-02-04 11:30:00|5908|5907|5908.7|5907.7|5910.5|5909.5|5907|5906|272
1580816100000|2020-02-04 11:35:00|5909|5908|5908.5|5907.5|5909|5908|5906.5|5905.5|374
1580816400000|2020-02-04 11:40:00|5908.2|5907.2|5906.5|5905.5|5908.5|5907.5|5905.5|5904.5|445
1580816700000|2020-02-04 11:45:00|5906.2|5905.2|5909|5908|5910|5909|5905.5|5904.5|159
1580817000000|2020-02-04 11:50:00|5908.7|5907.7|5908.5|5907.5|5910|5909|5907|5906|232
1580817300000|2020-02-04 11:55:00|5908.2|5907.2|5907.7|5906.7|5909|5908|5907|5906|180
1580817600000|2020-02-04 12:00:00|5908|5907|5907|5906|5910.5|5909.5|5906|5905|258
1580817900000|2020-02-04 12:05:00|5906.7|5905.7|5907|5906|5907.7|5906.7|5906.5|5905.5|162
1580818200000|2020-02-04 12:10:00|5906.7|5905.7|5907.5|5906.5|5909|5908|5906|5905|212
1580818500000|2020-02-04 12:15:00|5907.7|5906.7|5910.7|5909.7|5911|5910|5907|5906|323
1580818800000|2020-02-04 12:20:00|5911|5910|5909|5908|5911.5|5910.5|5907.5|5906.5|293
1580819100000|2020-02-04 12:25:00|5908.7|5907.7|5914|5913|5916|5915|5908|5907|678
1580819400000|2020-02-04 12:30:00|5914.2|5913.2|5913.2|5912.2|5916.5|5915.5|5912|5911|674
1580819700000|2020-02-04 12:35:00|5913.5|5912.5|5916.5|5915.5|5917|5916|5913.5|5912.5|360
1580820000000|2020-02-04 12:40:00|5916.1|5915.1|5917.6|5916.6|5918.6|5917.6|5916.1|5915.1|397
1580820300000|2020-02-04 12:45:00|5917.3|5916.3|5915.1|5914.1|5917.6|5916.6|5914.1|5913.1|412
1580820600000|2020-02-04 12:50:00|5914.8|5913.8|5918.1|5917.1|5918.1|5917.1|5914.8|5913.8|321
1580820900000|2020-02-04 12:55:00|5917.8|5916.8|5919.6|5918.6|5919.6|5918.6|5917.1|5916.1|251
1580821200000|2020-02-04 13:00:00|5919.3|5918.3|5915.6|5914.6|5920.1|5919.1|5915.1|5914.1|443
1580821500000|2020-02-04 13:05:00|5915.3|5914.3|5915.6|5914.6|5916.6|5915.6|5912.6|5911.6|308
1580821800000|2020-02-04 13:10:00|5915.8|5914.8|5915.6|5914.6|5917.6|5916.6|5915.1|5914.1|246
1580822100000|2020-02-04 13:15:00|5915.3|5914.3|5914.6|5913.6|5918.1|5917.1|5913.6|5912.6|273
1580822400000|2020-02-04 13:20:00|5915.1|5914.1|5918.1|5917.1|5918.1|5917.1|5914.1|5913.1|267
1580822700000|2020-02-04 13:25:00|5918.3|5917.3|5922.1|5921.1|5923.1|5922.1|5917.8|5916.8|509
1580823000000|2020-02-04 13:30:00|5922.3|5921.3|5922.6|5921.6|5923.6|5922.6|5922.1|5921.1|234
1580823300000|2020-02-04 13:35:00|5922.8|5921.8|5922.1|5921.1|5923.6|5922.6|5921.6|5920.6|256
1580823600000|2020-02-04 13:40:00|5922.3|5921.3|5921.6|5920.6|5923.1|5922.1|5920.8|5919.8|325
1580823900000|2020-02-04 13:45:00|5921.3|5920.3|5921.1|5920.1|5922.6|5921.6|5920.1|5919.1|228
1580824200000|2020-02-04 13:50:00|5921.3|5920.3|5921.1|5920.1|5922.6|5921.6|5920.6|5919.6|418
1580824500000|2020-02-04 13:55:00|5921.3|5920.3|5922.1|5921.1|5923.1|5922.1|5920.3|5919.3|489
1580824800000|2020-02-04 14:00:00|5922.3|5921.3|5921.1|5920.1|5923.8|5922.8|5919.1|5918.1|767
1580825100000|2020-02-04 14:05:00|5921.3|5920.3|5921.3|5920.3|5922.3|5921.3|5920.1|5919.1|361
1580825400000|2020-02-04 14:10:00|5921.6|5920.6|5918.1|5917.1|5922.1|5921.1|5916.3|5915.3|450
1580825700000|2020-02-04 14:15:00|5917.8|5916.8|5915.6|5914.6|5918.1|5917.1|5915.1|5914.1|408
1580826000000|2020-02-04 14:20:00|5915.8|5914.8|5918.1|5917.1|5919.1|5918.1|5915.1|5914.1|322
1580826300000|2020-02-04 14:25:00|5917.8|5916.8|5920.1|5919.1|5920.6|5919.6|5917.6|5916.6|860
1580826600000|2020-02-04 14:30:00|5919.8|5918.8|5917.1|5916.1|5921.3|5920.3|5914.6|5913.6|1942
1580826900000|2020-02-04 14:35:00|5917.6|5916.6|5916.1|5915.1|5921.6|5920.6|5915.1|5914.1|755
1580827200000|2020-02-04 14:40:00|5916.3|5915.3|5921.8|5920.8|5923.1|5922.1|5916.3|5915.3|427
1580827500000|2020-02-04 14:45:00|5922.1|5921.1|5927.1|5926.1|5927.8|5926.8|5921.6|5920.6|996
1580827800000|2020-02-04 14:50:00|5927.6|5926.6|5925.1|5924.1|5927.8|5926.8|5923.6|5922.6|893
1580828100000|2020-02-04 14:55:00|5924.8|5923.8|5922.8|5921.8|5926.1|5925.1|5922.3|5921.3|542
1580828400000|2020-02-04 15:00:00|5923.1|5922.1|5920.1|5919.1|5925.6|5924.6|5918.8|5917.8|583
1580828700000|2020-02-04 15:05:00|5920.3|5919.3|5921.6|5920.6|5922.6|5921.6|5919.1|5918.1|609
1580829000000|2020-02-04 15:10:00|5921.8|5920.8|5918.3|5917.3|5923.5|5922.5|5917.3|5916.3|605
1580829300000|2020-02-04 15:15:00|5918|5917|5919.3|5918.3|5919.8|5918.8|5915.5|5914.5|534
1580829600000|2020-02-04 15:20:00|5919.8|5918.8|5921.3|5920.3|5921.8|5920.8|5917.3|5916.3|468
1580829900000|2020-02-04 15:25:00|5921.5|5920.5|5927|5926|5927.3|5926.3|5921|5920|426
1580830200000|2020-02-04 15:30:00|5927.3|5926.3|5924.8|5923.8|5927.5|5926.5|5924.3|5923.3|551
1580830500000|2020-02-04 15:35:00|5925.3|5924.3|5927|5926|5927.8|5926.8|5925.3|5924.3|385
1580830800000|2020-02-04 15:40:00|5926.8|5925.8|5926.3|5925.3|5927.5|5926.5|5925|5924|420
1580831100000|2020-02-04 15:45:00|5926|5925|5925.8|5924.8|5926.5|5925.5|5923.3|5922.3|380
1580831400000|2020-02-04 15:50:00|5925.5|5924.5|5925.3|5924.3|5926.5|5925.5|5923.8|5922.8|470
1580831700000|2020-02-04 15:55:00|5925.5|5924.5|5925.5|5924.5|5927.8|5926.8|5923.8|5922.8|696
1580832000000|2020-02-04 16:00:00|5925.3|5924.3|5926.3|5925.3|5927.5|5926.5|5924.8|5923.8|610
1580832300000|2020-02-04 16:05:00|5925.8|5924.8|5926.3|5925.3|5928.8|5927.8|5924.5|5923.5|925
1580832600000|2020-02-04 16:10:00|5926.5|5925.5|5927.8|5926.8|5928.8|5927.8|5925.5|5924.5|1449
1580832900000|2020-02-04 16:15:00|5927.3|5926.3|5930.8|5929.8|5931.3|5930.3|5925.8|5924.8|673
1580833200000|2020-02-04 16:20:00|5931|5930|5929.8|5928.8|5931.3|5930.3|5929.5|5928.5|592
1580833500000|2020-02-04 16:25:00|5930.3|5929.3|5931.8|5930.8|5933.8|5932.8|5928.8|5927.8|2619
1580833800000|2020-02-04 16:30:00|5932.3|5930.3|5936.5|5934.5|5936.8|5934.8|5929.3|5927.3|4113
1580834100000|2020-02-04 16:35:00|5936.3|5934.3|5935.3|5933.3|5937.3|5935.3|5932.3|5930.3|1854
1580834400000|2020-02-04 16:40:00|5935.5|5933.5|5933.5|5931.5|5936|5934|5933.3|5931.3|790
1580834700000|2020-02-04 16:45:00|5933.3|5931.3|5932.8|5930.8|5935.8|5933.8|5932.5|5930.5|396
1580835000000|2020-02-04 16:50:00|5932.5|5930.5|5930.3|5928.3|5932.8|5930.8|5929.8|5927.8|240
1580835300000|2020-02-04 16:55:00|5930.5|5928.5|5932.3|5930.3|5932.8|5930.8|5930.3|5928.3|591
1580835600000|2020-02-04 17:00:00|5932.5|5930.5|5931.8|5929.8|5933.3|5931.3|5930.3|5928.3|234
1580835900000|2020-02-04 17:05:00|5932|5930|5931.3|5929.3|5932|5930|5930.3|5928.3|153
1580836200000|2020-02-04 17:10:00|5931.8|5929.8|5933.8|5931.8|5933.8|5931.8|5931.3|5929.3|94
1580836500000|2020-02-04 17:15:00|5933.5|5931.5|5932.3|5930.3|5934.8|5932.8|5930|5928|494
1580836800000|2020-02-04 17:20:00|5932.5|5930.5|5934|5932|5934.5|5932.5|5932.5|5930.5|73
1580837100000|2020-02-04 17:25:00|5933.8|5931.8|5936.8|5934.8|5937|5935|5933.8|5931.8|213
1580837400000|2020-02-04 17:30:00|5937|5935|5933.8|5931.8|5937.3|5935.3|5933.3|5931.3|93
1580837700000|2020-02-04 17:35:00|5934|5932|5934.3|5932.3|5934.8|5932.8|5933.5|5931.5|93
1580838000000|2020-02-04 17:40:00|5934|5932|5933.8|5931.8|5934.8|5932.8|5932.8|5930.8|123
1580838300000|2020-02-04 17:45:00|5934|5932|5933.5|5931.5|5935.3|5933.3|5933|5931|137
1580838600000|2020-02-04 17:50:00|5933.3|5931.3|5933|5931|5934.3|5932.3|5931.8|5929.8|246
1580838900000|2020-02-04 17:55:00|5932.8|5930.8|5935.3|5933.3|5935.3|5933.3|5932.8|5930.8|143
1580839200000|2020-02-04 18:00:00|5935|5933|5933.8|5931.8|5935.8|5933.8|5933.8|5931.8|125
1580839500000|2020-02-04 18:05:00|5934|5932|5932.3|5930.3|5934.3|5932.3|5932.3|5930.3|132
1580839800000|2020-02-04 18:10:00|5932.5|5930.5|5929.8|5927.8|5932.8|5930.8|5929.8|5927.8|89
1580840100000|2020-02-04 18:15:00|5930|5928|5927.5|5925.5|5930.3|5928.3|5926.8|5924.8|46
1580840400000|2020-02-04 18:20:00|5927.3|5925.3|5926.8|5924.8|5927.5|5925.5|5926.3|5924.3|76
1580840700000|2020-02-04 18:25:00|5926.5|5924.5|5926.8|5924.8|5927|5925|5923.8|5921.8|208
1580841000000|2020-02-04 18:30:00|5926.5|5924.5|5927.8|5925.8|5928.3|5926.3|5926.5|5924.5|27
1580841300000|2020-02-04 18:35:00|5928|5926|5929.3|5927.3|5929.8|5927.8|5928|5926|55
1580841600000|2020-02-04 18:40:00|5929|5927|5929.5|5927.5|5930|5928|5927.5|5925.5|91
1580841900000|2020-02-04 18:45:00|5929.3|5927.3|5930.3|5928.3|5930.8|5928.8|5928.8|5926.8|37
1580842200000|2020-02-04 18:50:00|5930|5928|5929.8|5927.8|5930.3|5928.3|5928.8|5926.8|65
1580842500000|2020-02-04 18:55:00|5929.5|5927.5|5930.3|5928.3|5930.3|5928.3|5929|5927|18
1580842800000|2020-02-04 19:00:00|5930.5|5928.5|5930.3|5928.3|5930.8|5928.8|5929.3|5927.3|111
1580843100000|2020-02-04 19:05:00|5930|5928|5930.3|5928.3|5930.3|5928.3|5929.3|5927.3|107
1580843400000|2020-02-04 19:10:00|5930|5928|5930.3|5928.3|5930.8|5928.8|5929.8|5927.8|140
1580843700000|2020-02-04 19:15:00|5930|5928|5930.3|5928.3|5930.3|5928.3|5929.3|5927.3|117
1580844000000|2020-02-04 19:20:00|5930|5928|5928.5|5926.5|5930.3|5928.3|5928.3|5926.3|40
1580844300000|2020-02-04 19:25:00|5928.3|5926.3|5926.3|5924.3|5928.5|5926.5|5926.3|5924.3|42
1580844600000|2020-02-04 19:30:00|5926|5924|5928.3|5926.3|5929.3|5927.3|5925.8|5923.8|109
1580844900000|2020-02-04 19:35:00|5928.5|5926.5|5930.3|5928.3|5931.3|5929.3|5928.5|5926.5|77
1580845200000|2020-02-04 19:40:00|5930.5|5928.5|5931.5|5929.5|5932.3|5930.3|5929.5|5927.5|110
1580845500000|2020-02-04 19:45:00|5931.8|5929.8|5931.5|5929.5|5932.3|5930.3|5930.3|5928.3|50
1580845800000|2020-02-04 19:50:00|5931.3|5929.3|5930.3|5928.3|5931.5|5929.5|5930.3|5928.3|43
1580846100000|2020-02-04 19:55:00|5929.8|5927.8|5930.3|5928.3|5931.8|5929.8|5929.8|5927.8|105
1580846400000|2020-02-04 20:00:00|5930|5928|5928|5926|5930.3|5928.3|5927.3|5925.3|129
1580846700000|2020-02-04 20:05:00|5927.8|5925.8|5926.8|5924.8|5928.3|5926.3|5926.3|5924.3|81
1580847000000|2020-02-04 20:10:00|5927|5925|5927.3|5925.3|5928.3|5926.3|5926.3|5924.3|75
1580847300000|2020-02-04 20:15:00|5927.5|5925.5|5928.3|5926.3|5928.8|5926.8|5926.3|5924.3|128
1580847600000|2020-02-04 20:20:00|5928|5926|5930.8|5928.8|5931.8|5929.8|5928|5926|182
1580847900000|2020-02-04 20:25:00|5931|5929|5931.3|5929.3|5931.8|5929.8|5930.3|5928.3|55
1580848200000|2020-02-04 20:30:00|5931.5|5929.5|5929.3|5927.3|5932.3|5930.3|5929.3|5927.3|79
1580848500000|2020-02-04 20:35:00|5929|5927|5928.8|5926.8|5930.8|5928.8|5928.3|5926.3|57
1580848800000|2020-02-04 20:40:00|5928.5|5926.5|5926.5|5924.5|5928.5|5926.5|5926.3|5924.3|49
1580849100000|2020-02-04 20:45:00|5926|5924|5926.5|5924.5|5928.3|5926.3|5924.8|5922.8|168
1580849400000|2020-02-04 20:50:00|5926|5924|5922|5920|5926.8|5924.8|5922|5920|166
1580849700000|2020-02-04 20:55:00|5921.8|5919.8|5922|5920|5923|5921|5920.3|5918.3|265
1580850000000|2020-02-04 21:00:00|5924.7|5920.7|5924|5920|5924.8|5920.8|5919.8|5915.8|0
1580850300000|2020-02-04 21:05:00|5923.9|5919.9|5924.8|5920.8|5924.8|5920.8|5921.9|5917.9|0
1580850600000|2020-02-04 21:10:00|5924.7|5920.7|5928.5|5924.5|5929.2|5925.2|5923.1|5919.1|0
1580850900000|2020-02-04 21:15:00|5928.2|5924.2|5928.5|5924.5|5928.8|5924.8|5928.2|5924.2|0
1580851200000|2020-02-04 21:20:00|5928.1|5924.1|5927.9|5923.9|5928.5|5924.5|5927.8|5923.8|0
1580851500000|2020-02-04 21:25:00|5927.5|5923.5|5927|5923|5927.5|5923.5|5926.9|5922.9|0
1580851800000|2020-02-04 21:30:00|5926.9|5922.9|5928.6|5924.6|5929.4|5925.4|5926.6|5922.6|0
1580852100000|2020-02-04 21:35:00|5928.2|5924.2|5929.4|5925.4|5929.4|5925.4|5928.2|5924.2|0
1580852400000|2020-02-04 21:40:00|5929|5925|5940.8|5936.8|5940.8|5936.8|5928.6|5924.6|0
1580852700000|2020-02-04 21:45:00|5940.7|5936.7|5940.6|5936.6|5943.4|5939.4|5936.9|5932.9|0
1580853000000|2020-02-04 21:50:00|5940.7|5936.7|5939.5|5935.5|5941.4|5937.4|5939.4|5935.4|0
1580853300000|2020-02-04 21:55:00|5939.8|5935.8|5940.1|5936.1|5941.4|5937.4|5939.4|5935.4|0
1580853600000|2020-02-04 22:00:00|5939.7|5935.7|5940.5|5936.5|5940.6|5936.6|5939.7|5935.7|0
1580853900000|2020-02-04 22:05:00|5940.6|5936.6|5941|5937|5941.5|5937.5|5940.6|5936.6|0
1580854200000|2020-02-04 22:10:00|5941.6|5937.6|5940|5936|5941.7|5937.7|5939.9|5935.9|0
1580854500000|2020-02-04 22:15:00|5940.7|5936.7|5940.6|5936.6|5941.2|5937.2|5939.9|5935.9|0
1580854800000|2020-02-04 22:20:00|5940.4|5936.4|5940.4|5936.4|5940.6|5936.6|5940.2|5936.2|0
1580855100000|2020-02-04 22:25:00|5940.3|5936.3|5940.5|5936.5|5940.5|5936.5|5940|5936|0
1580855700000|2020-02-04 22:35:00|5939.8|5935.8|5940.2|5936.2|5940.4|5936.4|5939.8|5935.8|0
1580856000000|2020-02-04 22:40:00|5940.3|5936.3|5938.7|5934.7|5940.3|5936.3|5938.7|5934.7|0
1580856300000|2020-02-04 22:45:00|5938.5|5934.5|5938.5|5934.5|5938.8|5934.8|5938.3|5934.3|0
1580856600000|2020-02-04 22:50:00|5938.7|5934.7|5938.7|5934.7|5939.3|5935.3|5938.7|5934.7|0
1580856900000|2020-02-04 22:55:00|5938.9|5934.9|5939.4|5935.4|5939.4|5935.4|5938.7|5934.7|0
1580857200000|2020-02-04 23:00:00|5939.3|5935.3|5937.2|5933.2|5939.4|5935.4|5934.4|5930.4|0
1580857500000|2020-02-04 23:05:00|5937|5933|5936.2|5932.2|5937|5933|5936.2|5932.2|0
1580857800000|2020-02-04 23:10:00|5936.6|5932.6|5937|5933|5937.8|5933.8|5936.2|5932.2|0
1580858100000|2020-02-04 23:15:00|5936.9|5932.9|5937.3|5933.3|5937.4|5933.4|5936.6|5932.6|0
1580858400000|2020-02-04 23:20:00|5937.4|5933.4|5939.2|5935.2|5939.7|5935.7|5937.4|5933.4|0
1580858700000|2020-02-04 23:25:00|5938.9|5934.9|5937.6|5933.6|5939.8|5935.8|5937.6|5933.6|0
1580859000000|2020-02-04 23:30:00|5937.7|5933.7|5934.8|5930.8|5937.9|5933.9|5934.4|5930.4|0
1580859300000|2020-02-04 23:35:00|5935|5931|5932.6|5928.6|5935.2|5931.2|5932.4|5928.4|0
1580859600000|2020-02-04 23:40:00|5932.7|5928.7|5929.8|5925.8|5933.6|5929.6|5929.6|5925.6|0
1580859900000|2020-02-04 23:45:00|5929.7|5925.7|5928.4|5924.4|5930.2|5926.2|5927.6|5923.6|0
1580860200000|2020-02-04 23:50:00|5928.5|5924.5|5926.1|5922.1|5928.9|5924.9|5925.7|5921.7|0
1580860500000|2020-02-04 23:55:00|5926.3|5922.3|5926.5|5922.5|5927.6|5923.6|5925.7|5921.7|0
1580860800000|2020-02-05 00:00:00|5926.1|5922.1|5924.9|5920.9|5926.5|5922.5|5923.7|5919.7|0
1580861100000|2020-02-05 00:05:00|5925.3|5921.3|5926.7|5922.7|5926.7|5922.7|5924.6|5920.6|0
1580861400000|2020-02-05 00:10:00|5926.6|5922.6|5930.2|5926.2|5932.3|5928.3|5926.2|5922.2|0
1580861700000|2020-02-05 00:15:00|5930.1|5926.1|5930|5927|5935.2|5932.2|5929.9|5925.9|0
1580862000000|2020-02-05 00:20:00|5930.6|5927.6|5923.7|5920.7|5932.2|5929.2|5923.7|5920.7|0
1580862300000|2020-02-05 00:25:00|5923.8|5920.8|5922.7|5919.7|5926.8|5923.8|5922.3|5919.3|0
1580862600000|2020-02-05 00:30:00|5922.6|5919.6|5922.6|5919.6|5925.7|5922.7|5922.6|5919.6|0
1580862900000|2020-02-05 00:35:00|5922.5|5919.5|5922.5|5919.5|5924.1|5921.1|5921.8|5918.8|0
1580863200000|2020-02-05 00:40:00|5922.4|5919.4|5922.5|5919.5|5922.5|5919.5|5921|5918|0
1580863500000|2020-02-05 00:45:00|5922.4|5919.4|5918.5|5915.5|5922.4|5919.4|5916.9|5913.9|0
1580863800000|2020-02-05 00:50:00|5918.4|5915.4|5920.3|5917.3|5920.3|5917.3|5917.7|5914.7|0
1580864100000|2020-02-05 00:55:00|5920.2|5917.2|5919.5|5916.5|5920.3|5917.3|5918.6|5915.6|0
1580864400000|2020-02-05 01:00:00|5919.7|5916.7|5915.6|5912.6|5920.2|5917.2|5915.6|5912.6|0
1580864700000|2020-02-05 01:05:00|5915.9|5912.9|5918.6|5915.6|5920.1|5917.1|5915.9|5912.9|0
1580865000000|2020-02-05 01:10:00|5918.7|5915.7|5920.8|5917.8|5920.8|5917.8|5917.7|5914.7|0
1580865300000|2020-02-05 01:15:00|5920.7|5917.7|5919.2|5916.2|5920.8|5917.8|5919.2|5916.2|0
1580865600000|2020-02-05 01:20:00|5919.3|5916.3|5917.7|5914.7|5919.3|5916.3|5916.1|5913.1|0
1580865900000|2020-02-05 01:25:00|5917.6|5914.6|5917.6|5914.6|5920.6|5917.6|5916.1|5913.1|0
1580866200000|2020-02-05 01:30:00|5917.7|5914.7|5913.3|5910.3|5919.2|5916.2|5912.8|5909.8|0
1580866500000|2020-02-05 01:35:00|5913.2|5910.2|5919.5|5916.5|5919.5|5916.5|5911.8|5908.8|0
1580866800000|2020-02-05 01:40:00|5919.4|5916.4|5919.5|5916.5|5921|5918|5917.9|5914.9|0
1580867100000|2020-02-05 01:45:00|5919.8|5916.8|5923.6|5920.6|5924.4|5921.4|5917.9|5914.9|0
1580867400000|2020-02-05 01:50:00|5923.9|5920.9|5925.6|5922.6|5925.9|5922.9|5921.3|5918.3|0
1580867700000|2020-02-05 01:55:00|5925.9|5922.9|5928.2|5925.2|5928.3|5925.3|5925.9|5922.9|0
1580868000000|2020-02-05 02:00:00|5928.1|5925.1|5926.4|5923.4|5928.1|5925.1|5925.1|5922.1|0
1580868300000|2020-02-05 02:05:00|5926.5|5923.5|5924.9|5921.9|5928|5925|5924.8|5921.8|0
1580868600000|2020-02-05 02:10:00|5924.8|5921.8|5924.1|5921.1|5926.4|5923.4|5923.4|5920.4|0
1580868900000|2020-02-05 02:15:00|5924|5921|5924.9|5921.9|5926.3|5923.3|5923.3|5920.3|0
1580869200000|2020-02-05 02:20:00|5924.8|5921.8|5924.9|5921.9|5928|5925|5924.8|5921.8|0
1580869500000|2020-02-05 02:25:00|5925|5922|5924.8|5921.8|5925|5922|5923.2|5920.2|0
1580869800000|2020-02-05 02:30:00|5924.9|5921.9|5926.3|5923.3|5926.3|5923.3|5922.5|5919.5|0
1580870100000|2020-02-05 02:35:00|5926.1|5923.1|5926.3|5923.3|5926.4|5923.4|5924.8|5921.8|0
1580870400000|2020-02-05 02:40:00|5926.4|5923.4|5926.5|5923.5|5927.2|5924.2|5924.9|5921.9|0
1580870700000|2020-02-05 02:45:00|5926.4|5923.4|5924.9|5921.9|5926.5|5923.5|5923.3|5920.3|0
1580871000000|2020-02-05 02:50:00|5924.8|5921.8|5924.9|5921.9|5925.6|5922.6|5924.1|5921.1|0
1580871300000|2020-02-05 02:55:00|5924.8|5921.8|5922.5|5919.5|5926.3|5923.3|5922.5|5919.5|0
1580871600000|2020-02-05 03:00:00|5923.2|5920.2|5921.8|5918.8|5923.2|5920.2|5920.2|5917.2|0
1580871900000|2020-02-05 03:05:00|5921.7|5918.7|5921.7|5918.7|5921.8|5918.8|5920.2|5917.2|0
1580872200000|2020-02-05 03:10:00|5921.3|5918.3|5918.7|5915.7|5921.3|5918.3|5918.6|5915.6|0
1580872500000|2020-02-05 03:15:00|5918.6|5915.6|5921.9|5918.9|5921.9|5918.9|5918.6|5915.6|0
1580872800000|2020-02-05 03:20:00|5922|5919|5922|5919|5922|5919|5921.1|5918.1|0
1580873100000|2020-02-05 03:25:00|5922.1|5919.1|5920.5|5917.5|5922.1|5919.1|5918.9|5915.9|0
1580873400000|2020-02-05 03:30:00|5920.8|5917.8|5921.8|5918.8|5922|5919|5920.3|5917.3|0
1580873700000|2020-02-05 03:35:00|5921.9|5918.9|5923.4|5920.4|5923.4|5920.4|5921.8|5918.8|0
1580874000000|2020-02-05 03:40:00|5923.3|5920.3|5925|5922|5925|5922|5921.9|5918.9|0
1580874300000|2020-02-05 03:45:00|5925.5|5922.5|5924.9|5921.9|5926.4|5923.4|5924.9|5921.9|0
1580874600000|2020-02-05 03:50:00|5925|5922|5924.9|5921.9|5926.5|5923.5|5924.9|5921.9|0
1580874900000|2020-02-05 03:55:00|5924.8|5921.8|5924.9|5921.9|5924.9|5921.9|5924.8|5921.8|0
1580875200000|2020-02-05 04:00:00|5924.8|5921.8|5924.9|5921.9|5926.4|5923.4|5924.8|5921.8|0
1580875500000|2020-02-05 04:05:00|5925|5922|5926.4|5923.4|5926.5|5923.5|5925|5922|0
1580875800000|2020-02-05 04:10:00|5926.3|5923.3|5924.8|5921.8|5926.3|5923.3|5924.8|5921.8|0
1580876100000|2020-02-05 04:15:00|5924.9|5921.9|5924.9|5921.9|5926.3|5923.3|5924.8|5921.8|0
1580876400000|2020-02-05 04:20:00|5925.4|5922.4|5924.8|5921.8|5926.3|5923.3|5924.8|5921.8|0
1580876700000|2020-02-05 04:25:00|5924.9|5921.9|5926.4|5923.4|5926.4|5923.4|5924.8|5921.8|0
1580877000000|2020-02-05 04:30:00|5926.3|5923.3|5929.5|5926.5|5929.5|5926.5|5926.3|5923.3|0
1580877300000|2020-02-05 04:35:00|5928.9|5925.9|5926.3|5923.3|5928.9|5925.9|5926.3|5923.3|0
1580877600000|2020-02-05 04:40:00|5926.9|5923.9|5926.4|5923.4|5927.8|5924.8|5926.3|5923.3|0
1580877900000|2020-02-05 04:45:00|5927|5924|5928|5925|5929.4|5926.4|5927|5924|0
1580878200000|2020-02-05 04:50:00|5927.9|5924.9|5927.9|5924.9|5929.3|5926.3|5927.9|5924.9|0
1580878500000|2020-02-05 04:55:00|5927.8|5924.8|5927.8|5924.8|5927.8|5924.8|5927.8|5924.8|0
1580878800000|2020-02-05 05:00:00|5927.9|5924.9|5928.2|5925.2|5929.3|5926.3|5926.3|5923.3|0
1580879100000|2020-02-05 05:05:00|5928.3|5925.3|5928.3|5925.3|5928.3|5925.3|5928.2|5925.2|0
1580879400000|2020-02-05 05:10:00|5928.2|5925.2|5927.3|5924.3|5928.8|5925.8|5927.2|5924.2|0
1580879700000|2020-02-05 05:15:00|5927.2|5924.2|5922.7|5919.7|5927.3|5924.3|5922.7|5919.7|0
1580880000000|2020-02-05 05:20:00|5922.6|5919.6|5921.4|5918.4|5922.6|5919.6|5920|5917|0
1580880300000|2020-02-05 05:25:00|5921.5|5918.5|5921.4|5918.4|5923|5920|5921.4|5918.4|0
1580880600000|2020-02-05 05:30:00|5921.3|5918.3|5919.9|5916.9|5922.8|5919.8|5919.9|5916.9|0
1580880900000|2020-02-05 05:35:00|5919.3|5916.3|5916.8|5913.8|5919.3|5916.3|5916.8|5913.8|0
1580881200000|2020-02-05 05:40:00|5916.9|5913.9|5917|5914|5920|5917|5916.9|5913.9|0
1580881500000|2020-02-05 05:45:00|5917.6|5914.6|5913.3|5910.3|5918.6|5915.6|5913.3|5910.3|0
1580881800000|2020-02-05 05:50:00|5913.4|5910.4|5917|5914|5917.7|5914.7|5913.4|5910.4|0
1580882100000|2020-02-05 05:55:00|5916.9|5913.9|5915.5|5912.5|5917|5914|5914|5911|0
1580882400000|2020-02-05 06:00:00|5915.6|5912.6|5919.6|5916.6|5920.4|5917.4|5914|5911|0
1580882700000|2020-02-05 06:05:00|5919.4|5916.4|5923.2|5920.2|5924|5921|5918.9|5915.9|0
1580883000000|2020-02-05 06:10:00|5923.1|5920.1|5923.3|5920.3|5924.8|5921.8|5921.7|5918.7|0
1580883300000|2020-02-05 06:15:00|5923.2|5920.2|5921.9|5918.9|5923.2|5920.2|5920.2|5917.2|0
1580883600000|2020-02-05 06:20:00|5922|5919|5920.3|5917.3|5922.7|5919.7|5920.2|5917.2|0
1580883900000|2020-02-05 06:25:00|5920.2|5917.2|5923|5920|5923.2|5920.2|5920.2|5917.2|0
1580884200000|2020-02-05 06:30:00|5923.1|5920.1|5921.7|5918.7|5923.1|5920.1|5921.6|5918.6|0
1580884500000|2020-02-05 06:35:00|5921.6|5918.6|5923.1|5920.1|5923.2|5920.2|5921.6|5918.6|0
1580884800000|2020-02-05 06:40:00|5922.8|5919.8|5923.1|5920.1|5923.8|5920.8|5921.6|5918.6|0
1580885100000|2020-02-05 06:45:00|5923.2|5920.2|5920.9|5917.9|5923.2|5920.2|5919.4|5916.4|0
1580885400000|2020-02-05 06:50:00|5920.3|5917.3|5921|5918|5921|5918|5919.5|5916.5|0
1580885700000|2020-02-05 06:55:00|5920.7|5917.7|5916.5|5913.5|5920.7|5917.7|5916.4|5913.4|0
1580886000000|2020-02-05 07:00:00|5916.7|5913.7|5924|5922|5925|5923|5915.3|5912.5|784
1580886300000|2020-02-05 07:05:00|5924.3|5922.3|5922.8|5920.8|5925.3|5923.3|5920.8|5918.8|397
1580886600000|2020-02-05 07:10:00|5922.5|5920.5|5919.8|5917.8|5922.5|5920.5|5919.3|5917.3|180
1580886900000|2020-02-05 07:15:00|5920|5918|5921.5|5919.5|5921.8|5919.8|5918.3|5916.3|118
1580887200000|2020-02-05 07:20:00|5921.3|5919.3|5921|5919|5922.8|5920.8|5920|5918|147
1580887500000|2020-02-05 07:25:00|5921.3|5919.3|5921.5|5919.5|5922.3|5920.3|5920.8|5918.8|48
1580887800000|2020-02-05 07:30:00|5921.8|5919.8|5918.8|5916.8|5921.8|5919.8|5918.3|5916.3|188
1580888100000|2020-02-05 07:35:00|5919|5917|5918.8|5916.8|5919.3|5917.3|5917.8|5915.8|167
1580888400000|2020-02-05 07:40:00|5919|5917|5918|5916|5919|5917|5916.8|5914.8|146
1580888700000|2020-02-05 07:45:00|5918.3|5916.3|5919.3|5917.3|5920.3|5918.3|5918.3|5916.3|168
1580889000000|2020-02-05 07:50:00|5919|5917|5917.8|5915.8|5919.3|5917.3|5916.8|5914.8|163
1580889300000|2020-02-05 07:55:00|5918|5916|5919.8|5917.8|5919.8|5917.8|5917.3|5915.3|165
1580889600000|2020-02-05 08:00:00|5919.3|5918.3|5914.8|5913.8|5921.3|5920.3|5914|5913|1908
1580889900000|2020-02-05 08:05:00|5915.3|5914.3|5922.3|5921.3|5925.8|5924.8|5915.3|5914.3|977
1580890200000|2020-02-05 08:10:00|5922|5921|5917.3|5916.3|5923|5922|5915.8|5914.8|763
1580890500000|2020-02-05 08:15:00|5917|5916|5915.8|5914.8|5919.8|5918.8|5913.3|5912.3|633
1580890800000|2020-02-05 08:20:00|5915.5|5914.5|5919.8|5918.8|5919.8|5918.8|5912|5911|712
1580891100000|2020-02-05 08:25:00|5919.5|5918.5|5929|5928|5930.8|5929.8|5917.3|5916.3|764
1580891400000|2020-02-05 08:30:00|5929.3|5928.3|5936.8|5935.8|5938.8|5937.8|5927|5926|922
1580891700000|2020-02-05 08:35:00|5936.5|5935.5|5959.3|5958.3|5963|5962|5934|5933|2630
1580892000000|2020-02-05 08:40:00|5959.2|5958.2|5951.7|5950.7|5962.7|5961.7|5951.7|5950.7|1545
1580892300000|2020-02-05 08:45:00|5951.9|5950.9|5967.2|5966.2|5975.4|5974.4|5951.7|5950.7|2194
1580892600000|2020-02-05 08:50:00|5967.4|5966.4|5958.2|5957.2|5972.2|5971.2|5957.9|5956.9|1473
1580892900000|2020-02-05 08:55:00|5957.9|5956.9|5967.4|5966.4|5967.7|5966.7|5957.7|5956.7|653
1580893200000|2020-02-05 09:00:00|5967.2|5966.2|5970.4|5969.4|5970.7|5969.7|5960.9|5959.9|708
1580893500000|2020-02-05 09:05:00|5970.7|5969.7|5971.7|5970.7|5976.2|5975.2|5968.7|5967.7|993
1580893800000|2020-02-05 09:10:00|5971.9|5970.9|5966.4|5965.4|5973.2|5972.2|5965.7|5964.7|713
1580894100000|2020-02-05 09:15:00|5966.7|5965.7|5978.2|5977.2|5979.9|5978.9|5966.4|5965.4|1080
1580894400000|2020-02-05 09:20:00|5977.9|5976.9|5976.7|5975.7|5981.7|5980.7|5974.9|5973.9|565
1580894700000|2020-02-05 09:25:00|5976.4|5975.4|5984.9|5983.9|5985.2|5984.2|5975.7|5974.7|1398
1580895000000|2020-02-05 09:30:00|5984.7|5983.7|5992.2|5991.2|5992.4|5991.4|5984.4|5983.4|883
1580895300000|2020-02-05 09:35:00|5991.9|5990.9|5996.2|5995.2|5997.2|5996.2|5991.4|5990.4|1973
1580895600000|2020-02-05 09:40:00|5996.4|5995.4|5994.7|5993.7|6000.2|5999.2|5993.9|5992.9|915
1580895900000|2020-02-05 09:45:00|5994.9|5993.9|5997.2|5996.2|5998.7|5997.7|5993.9|5992.9|552
1580896200000|2020-02-05 09:50:00|5997.4|5996.4|5999.4|5998.4|6004.7|6003.7|5996.9|5995.9|825
1580896500000|2020-02-05 09:55:00|5999.2|5998.2|5996.9|5995.9|6000.7|5999.7|5994.2|5993.2|704
1580896800000|2020-02-05 10:00:00|5997.2|5996.2|5995.4|5994.4|5998.2|5997.2|5992.4|5991.4|562
1580897100000|2020-02-05 10:05:00|5995.7|5994.7|5989.4|5988.4|5995.9|5994.9|5988.2|5987.2|879
1580897400000|2020-02-05 10:10:00|5989.7|5988.7|5987.2|5986.2|5992.7|5991.7|5985.7|5984.7|564
1580897700000|2020-02-05 10:15:00|5986.9|5985.9|5988.9|5987.9|5989.2|5988.2|5983.9|5982.9|735
1580898000000|2020-02-05 10:20:00|5989.2|5988.2|5985.7|5984.7|5989.2|5988.2|5983.9|5982.9|565
1580898300000|2020-02-05 10:25:00|5985.4|5984.4|5985.7|5984.7|5988.2|5987.2|5984.7|5983.7|312
1580898600000|2020-02-05 10:30:00|5985.9|5984.9|5984.9|5983.9|5987.7|5986.7|5981.9|5980.9|429
1580898900000|2020-02-05 10:35:00|5985.2|5984.2|5987.4|5986.4|5990.2|5989.2|5985.2|5984.2|374
1580899200000|2020-02-05 10:40:00|5987.2|5986.2|5985.2|5984.2|5989.4|5988.4|5984.7|5983.7|324
1580899500000|2020-02-05 10:45:00|5985.7|5984.7|5987.2|5986.2|5987.7|5986.7|5985.4|5984.4|191
1580899800000|2020-02-05 10:50:00|5987.4|5986.4|5990.2|5989.2|5990.9|5989.9|5986.7|5985.7|205
1580900100000|2020-02-05 10:55:00|5990.4|5989.4|5991.2|5990.2|5993.4|5992.4|5989.7|5988.7|245
1580900400000|2020-02-05 11:00:00|5990.9|5989.9|5993.7|5992.7|5994.2|5993.2|5990.7|5989.7|218
1580900700000|2020-02-05 11:05:00|5993.9|5992.9|5994.2|5993.2|5997.2|5996.2|5993.7|5992.7|397
1580901000000|2020-02-05 11:10:00|5994.4|5993.4|5993.4|5992.4|5996.2|5995.2|5991.9|5990.9|328
1580901300000|2020-02-05 11:15:00|5993.7|5992.7|5997.9|5996.9|5999.7|5998.7|5992.7|5991.7|362
1580901600000|2020-02-05 11:20:00|5997.7|5996.7|6003.4|6002.4|6003.9|6002.9|5997.7|5996.7|390
1580901900000|2020-02-05 11:25:00|6003.2|6002.2|6003.7|6002.7|6004.7|6003.7|6002.2|6001.2|239
1580902200000|2020-02-05 11:30:00|6003.9|6002.9|6004.7|6003.7|6005.2|6004.2|6003.4|6002.4|240
1580902500000|2020-02-05 11:35:00|6004.4|6003.4|5982.2|5981.2|6004.4|6003.4|5977.9|5976.9|2516
1580902800000|2020-02-05 11:40:00|5981.9|5980.9|5986.7|5985.7|5986.9|5985.9|5977.2|5976.2|476
1580903100000|2020-02-05 11:45:00|5986.4|5985.4|5985.9|5984.9|5987.2|5986.2|5981.4|5980.4|248
1580903400000|2020-02-05 11:50:00|5985.7|5984.7|5985.4|5984.4|5988.7|5987.7|5983.9|5982.9|236
1580903700000|2020-02-05 11:55:00|5985.2|5984.2|5980.2|5979.2|5986.9|5985.9|5980.2|5979.2|167
1580904000000|2020-02-05 12:00:00|5980.4|5979.4|5981.9|5980.9|5985.2|5984.2|5979.2|5978.2|377
1580904300000|2020-02-05 12:05:00|5981.7|5980.7|5985.2|5984.2|5985.4|5984.4|5980.9|5979.9|197
1580904600000|2020-02-05 12:10:00|5985.4|5984.4|5987.9|5986.9|5988.9|5987.9|5985.4|5984.4|190
1580904900000|2020-02-05 12:15:00|5988.2|5987.2|5991.7|5990.7|5993.4|5992.4|5985.9|5984.9|303
1580905200000|2020-02-05 12:20:00|5991.9|5990.9|5991.4|5990.4|5993.4|5992.4|5989.4|5988.4|184
1580905500000|2020-02-05 12:25:00|5991.7|5990.7|5991.2|5990.2|5993.2|5992.2|5989.4|5988.4|185
1580905800000|2020-02-05 12:30:00|5990.9|5989.9|5992.4|5991.4|5992.9|5991.9|5987.7|5986.7|199
1580906100000|2020-02-05 12:35:00|5992.2|5991.2|5991.9|5990.9|5993.4|5992.4|5990.2|5989.2|259
1580906400000|2020-02-05 12:40:00|5992.2|5991.2|5989.4|5988.4|5992.2|5991.2|5988.7|5987.7|386
1580906700000|2020-02-05 12:45:00|5989.2|5988.2|5990.7|5989.7|5991.4|5990.4|5988.4|5987.4|221
1580907000000|2020-02-05 12:50:00|5990.2|5989.2|5988.7|5987.7|5990.2|5989.2|5986.7|5985.7|430
1580907300000|2020-02-05 12:55:00|5988.4|5987.4|5987.2|5986.2|5990.4|5989.4|5986.7|5985.7|368
1580907600000|2020-02-05 13:00:00|5987.4|5986.4|5990.4|5989.4|5991.2|5990.2|5986.7|5985.7|268
1580907900000|2020-02-05 13:05:00|5990.2|5989.2|5995.2|5994.2|5995.4|5994.4|5989.7|5988.7|598
1580908200000|2020-02-05 13:10:00|5994.9|5993.9|5994.7|5993.7|5996.2|5995.2|5991.9|5990.9|554
1580908500000|2020-02-05 13:15:00|5994.9|5993.9|5995.2|5994.2|6001.7|6000.7|5993.4|5992.4|1097
1580908800000|2020-02-05 13:20:00|5994.9|5993.9|5993.9|5992.9|5995.7|5994.7|5993.2|5992.2|244
1580909100000|2020-02-05 13:25:00|5994.2|5993.2|5991.7|5990.7|5996.2|5995.2|5991.7|5990.7|245
1580909400000|2020-02-05 13:30:00|5991.9|5990.9|5994.7|5993.7|5996.2|5995.2|5991.7|5990.7|423
1580909700000|2020-02-05 13:35:00|5994.4|5993.4|5994.7|5993.7|5995.4|5994.4|5993.2|5992.2|250
1580910000000|2020-02-05 13:40:00|5994.2|5993.2|5992.4|5991.4|5997.2|5996.2|5992.2|5991.2|306
1580910300000|2020-02-05 13:45:00|5992.7|5991.7|5994.2|5993.2|5997.2|5996.2|5991.2|5990.2|417
1580910600000|2020-02-05 13:50:00|5993.9|5992.9|5996.7|5995.7|5996.7|5995.7|5993.2|5992.2|762
1580910900000|2020-02-05 13:55:00|5996.4|5995.4|5995.2|5994.2|5997.7|5996.7|5993.7|5992.7|588
1580911200000|2020-02-05 14:00:00|5995.4|5994.4|5993.2|5992.2|5995.7|5994.7|5992.2|5991.2|584
1580911500000|2020-02-05 14:05:00|5992.7|5991.7|5991.7|5990.7|5995.2|5994.2|5990.7|5989.7|356
1580911800000|2020-02-05 14:10:00|5992.2|5991.2|5992.2|5991.2|5992.7|5991.7|5989.9|5988.9|793
1580912100000|2020-02-05 14:15:00|5991.7|5990.7|5995.4|5994.4|5996.4|5995.4|5991.2|5990.2|628
1580912400000|2020-02-05 14:20:00|5995.2|5994.2|6000.2|5999.2|6000.7|5999.7|5995.2|5994.2|580
1580912700000|2020-02-05 14:25:00|6000.4|5999.4|5999.9|5998.9|6001.4|6000.4|5998.7|5997.7|616
1580913000000|2020-02-05 14:30:00|5999.7|5998.7|5995.7|5994.7|6000.4|5999.4|5994.7|5993.7|1362
1580913300000|2020-02-05 14:35:00|5995.4|5994.4|5988.9|5987.9|5996.7|5995.7|5988.9|5987.9|809
1580913600000|2020-02-05 14:40:00|5989.2|5988.2|5988.7|5987.7|5990.2|5989.2|5984.4|5983.4|836
1580913900000|2020-02-05 14:45:00|5988.4|5987.4|5986.2|5985.2|5994.7|5993.7|5985.2|5984.2|1669
1580914200000|2020-02-05 14:50:00|5986.4|5985.4|5983.4|5982.4|5989.4|5988.4|5982.9|5981.9|1475
1580914500000|2020-02-05 14:55:00|5983.2|5982.2|5984.9|5983.9|5988.7|5987.7|5982.7|5981.7|642
1580914800000|2020-02-05 15:00:00|5983.7|5982.7|5987.7|5986.7|5991.2|5990.2|5983.2|5982.2|773
1580915100000|2020-02-05 15:05:00|5987.4|5986.4|5985.2|5984.2|5992.7|5991.7|5984.2|5983.2|849
1580915400000|2020-02-05 15:10:00|5985.7|5984.7|5984.9|5983.9|5990.4|5989.4|5984.2|5983.2|888
1580915700000|2020-02-05 15:15:00|5985.2|5984.2|5984.4|5983.4|5986.7|5985.7|5983.2|5982.2|687
1580916000000|2020-02-05 15:20:00|5984.7|5983.7|5988.2|5987.2|5989.9|5988.9|5983.2|5982.2|447
1580916300000|2020-02-05 15:25:00|5987.9|5986.9|5982.7|5981.7|5988.4|5987.4|5976.2|5975.2|1213
1580916600000|2020-02-05 15:30:00|5982.4|5981.4|5985.7|5984.7|5986.7|5985.7|5979.9|5978.9|819
1580916900000|2020-02-05 15:35:00|5985.9|5984.9|5980.9|5979.9|5986.7|5985.7|5978.7|5977.7|1400
1580917200000|2020-02-05 15:40:00|5981.2|5980.2|5986.2|5985.2|5986.7|5985.7|5978.2|5977.2|888
1580917500000|2020-02-05 15:45:00|5985.9|5984.9|5988.7|5987.7|5990.2|5989.2|5983.9|5982.9|613
1580917800000|2020-02-05 15:50:00|5988.9|5987.9|5989.7|5988.7|5991.2|5990.2|5987.7|5986.7|752
1580918100000|2020-02-05 15:55:00|5989.4|5988.4|5990.2|5989.2|5994.2|5993.2|5987.9|5986.9|962
1580918400000|2020-02-05 16:00:00|5989.9|5988.9|5983.4|5982.4|5990.4|5989.4|5983.2|5982.2|1119
1580918700000|2020-02-05 16:05:00|5983.7|5982.7|5986.7|5985.7|5988.2|5987.2|5982.7|5981.7|927
1580919000000|2020-02-05 16:10:00|5986.9|5985.9|5988.4|5987.4|5989.7|5988.7|5986.4|5985.4|675
1580919300000|2020-02-05 16:15:00|5988.2|5987.2|5986.7|5985.7|5989.2|5988.2|5985.9|5984.9|832
1580919600000|2020-02-05 16:20:00|5986.2|5985.2|5991.2|5990.2|5991.2|5990.2|5985.7|5984.7|608
1580919900000|2020-02-05 16:25:00|5991.9|5990.9|5994.4|5993.4|5995.2|5994.2|5990.2|5989.2|1480
1580920200000|2020-02-05 16:30:00|5994.7|5992.7|5989.7|5987.7|5997.7|5995.7|5987.7|5985.7|5053
1580920500000|2020-02-05 16:35:00|5990.2|5988.2|5982.7|5980.7|5990.2|5988.2|5982.7|5980.7|3382
1580920800000|2020-02-05 16:40:00|5982.9|5980.9|5984.2|5982.2|5984.2|5982.2|5980.2|5978.2|1055
1580921100000|2020-02-05 16:45:00|5983.9|5981.9|5987.7|5985.7|5988.2|5986.2|5983.2|5981.2|407
1580921400000|2020-02-05 16:50:00|5988.2|5986.2|5987.7|5985.7|5988.2|5986.2|5986.7|5984.7|180
1580921700000|2020-02-05 16:55:00|5987.9|5985.9|5991.7|5989.7|5992.2|5990.2|5987.2|5985.2|173
1580922000000|2020-02-05 17:00:00|5991.4|5989.4|5992.2|5990.2|5992.2|5990.2|5989.7|5987.7|261
1580922300000|2020-02-05 17:05:00|5992.4|5990.4|5993.2|5991.2|5993.7|5991.7|5992.4|5990.4|159
1580922600000|2020-02-05 17:10:00|5992.9|5990.9|5991.7|5989.7|5993.2|5991.2|5990.9|5988.9|113
1580922900000|2020-02-05 17:15:00|5991.9|5989.9|5992.9|5990.9|5994.2|5992.2|5991.7|5989.7|165
1580923200000|2020-02-05 17:20:00|5992.7|5990.7|5993.2|5991.2|5993.4|5991.4|5991.9|5989.9|97
1580923500000|2020-02-05 17:25:00|5992.9|5990.9|5992.7|5990.7|5994.2|5992.2|5991.7|5989.7|167
1580923800000|2020-02-05 17:30:00|5992.9|5990.9|5994.7|5992.7|5995.2|5993.2|5991.4|5989.4|353
1580924100000|2020-02-05 17:35:00|5994.9|5992.9|5996.7|5994.7|5997.2|5995.2|5994.2|5992.2|189
1580924400000|2020-02-05 17:40:00|5996.4|5994.4|5995.2|5993.2|5997.2|5995.2|5994.2|5992.2|113
1580924700000|2020-02-05 17:45:00|5995.4|5993.4|5996.7|5994.7|5996.7|5994.7|5994.7|5992.7|205
1580925000000|2020-02-05 17:50:00|5996.2|5994.2|5994.2|5992.2|5998.2|5996.2|5993.2|5991.2|177
1580925300000|2020-02-05 17:55:00|5993.9|5991.9|5993.4|5991.4|5994.4|5992.4|5992.4|5990.4|72
1580925600000|2020-02-05 18:00:00|5993.2|5991.2|5993.2|5991.2|5994.7|5992.7|5991.9|5989.9|94
1580925900000|2020-02-05 18:05:00|5993.4|5991.4|5991.2|5989.2|5993.7|5991.7|5991.2|5989.2|72
1580926200000|2020-02-05 18:10:00|5990.9|5988.9|5991.7|5989.7|5992.2|5990.2|5990.7|5988.7|36
1580926500000|2020-02-05 18:15:00|5991.4|5989.4|5990.9|5988.9|5992.7|5990.7|5990.2|5988.2|60
1580926800000|2020-02-05 18:20:00|5990.7|5988.7|5991.9|5989.9|5992.4|5990.4|5990.7|5988.7|46
1580927100000|2020-02-05 18:25:00|5991.7|5989.7|5991.9|5989.9|5993.2|5991.2|5991.4|5989.4|49
1580927400000|2020-02-05 18:30:00|5991.7|5989.7|5993.4|5991.4|5993.9|5991.9|5991.4|5989.4|71
1580927700000|2020-02-05 18:35:00|5993.7|5991.7|5992.9|5990.9|5993.7|5991.7|5992.2|5990.2|60
1580928000000|2020-02-05 18:40:00|5993.2|5991.2|5995.7|5993.7|5995.7|5993.7|5992.2|5990.2|156
1580928300000|2020-02-05 18:45:00|5995.9|5993.9|5998.7|5996.7|5999.2|5997.2|5995.7|5993.7|324
1580928600000|2020-02-05 18:50:00|5998.9|5996.9|5995.2|5993.2|5999.2|5997.2|5995.2|5993.2|177
1580928900000|2020-02-05 18:55:00|5995.4|5993.4|5997.2|5995.2|5999.2|5997.2|5995.2|5993.2|115
1580929200000|2020-02-05 19:00:00|5997.4|5995.4|5996.2|5994.2|5998.2|5996.2|5995.9|5993.9|131
1580929500000|2020-02-05 19:05:00|5995.9|5993.9|5994.7|5992.7|5997.9|5995.9|5994.2|5992.2|292
1580929800000|2020-02-05 19:10:00|5994.4|5992.4|5994.7|5992.7|5995.2|5993.2|5993.2|5991.2|68
1580930100000|2020-02-05 19:15:00|5994.4|5992.4|5997.4|5995.4|5997.7|5995.7|5994.2|5992.2|63
1580930400000|2020-02-05 19:20:00|5997.7|5995.7|5999.2|5997.2|5999.2|5997.2|5997.4|5995.4|50
1580930700000|2020-02-05 19:25:00|5998.9|5996.9|5998.7|5996.7|5999.7|5997.7|5998.2|5996.2|49
1580931000000|2020-02-05 19:30:00|5998.4|5996.4|5998.7|5996.7|6000.2|5998.2|5997.7|5995.7|188
1580931300000|2020-02-05 19:35:00|5998.4|5996.4|5999.7|5997.7|6000.2|5998.2|5997.4|5995.4|180
1580931600000|2020-02-05 19:40:00|5999.4|5997.4|5999.7|5997.7|6000.2|5998.2|5999.2|5997.2|113
1580931900000|2020-02-05 19:45:00|5999.4|5997.4|5999.9|5997.9|6000.4|5998.4|5999.2|5997.2|87
1580932200000|2020-02-05 19:50:00|6000.2|5998.2|6001.9|5999.9|6002.2|6000.2|6000.2|5998.2|200
1580932500000|2020-02-05 19:55:00|6001.7|5999.7|6001.2|5999.2|6001.7|5999.7|6000.7|5998.7|169
1580932800000|2020-02-05 20:00:00|6001.4|5999.4|6002.7|6000.7|6003.9|6001.9|6000.7|5998.7|418
1580933100000|2020-02-05 20:05:00|6002.9|6000.9|6002.2|6000.2|6004.2|6002.2|6002.2|6000.2|79
1580933400000|2020-02-05 20:10:00|6001.9|5999.9|6000.9|5998.9|6002.2|6000.2|6000.2|5998.2|58
1580933700000|2020-02-05 20:15:00|6001.2|5999.2|6002.2|6000.2|6002.4|6000.4|6000.7|5998.7|38
1580934000000|2020-02-05 20:20:00|6002.7|6000.7|6004.2|6002.2|6005.2|6003.2|6002.2|6000.2|104
1580934300000|2020-02-05 20:25:00|6004.4|6002.4|6002.2|6000.2|6004.4|6002.4|6001.7|5999.7|65
1580934600000|2020-02-05 20:30:00|6001.9|5999.9|6000.2|5998.2|6002.4|6000.4|5999.7|5997.7|95
1580934900000|2020-02-05 20:35:00|5999.9|5997.9|6000.4|5998.4|6001.4|5999.4|5999.4|5997.4|52
1580935200000|2020-02-05 20:40:00|6000.2|5998.2|6003.7|6001.7|6004.2|6002.2|5999.2|5997.2|59
1580935500000|2020-02-05 20:45:00|6003.9|6001.9|6002.4|6000.4|6003.9|6001.9|5999.7|5997.7|75
1580935800000|2020-02-05 20:50:00|6001.7|5999.7|5999.7|5997.7|6002.2|6000.2|5996.9|5994.9|122
1580936100000|2020-02-05 20:55:00|5999.4|5997.4|5996.7|5994.7|6000.2|5998.2|5996.4|5994.4|215
1580936400000|2020-02-05 21:00:00|5998.9|5994.9|6001.9|5997.9|6003.9|5999.9|5994.8|5990.8|0
1580936700000|2020-02-05 21:05:00|6002|5998|6004.9|6000.9|6005.2|6001.2|6000.8|5996.8|0
1580937000000|2020-02-05 21:10:00|6004.8|6000.8|6006.5|6002.5|6007.5|6003.5|6003.3|5999.3|0
1580937300000|2020-02-05 21:15:00|6006.2|6002.2|6006.6|6002.6|6006.7|6002.7|6006.1|6002.1|0
1580937600000|2020-02-05 21:20:00|6006.7|6002.7|6006.5|6002.5|6006.7|6002.7|6006.2|6002.2|0
1580937900000|2020-02-05 21:25:00|6006.3|6002.3|6007.1|6003.1|6007.3|6003.3|6006.2|6002.2|0
1580938200000|2020-02-05 21:30:00|6007.3|6003.3|6009.6|6005.6|6009.6|6005.6|6006.4|6002.4|0
1580938500000|2020-02-05 21:35:00|6009.5|6005.5|6012.7|6008.7|6013.2|6009.2|6008.8|6004.8|0
1580938800000|2020-02-05 21:40:00|6012.6|6008.6|6012.9|6008.9|6012.9|6008.9|6012.1|6008.1|0
1580939100000|2020-02-05 21:45:00|6012.5|6008.5|6010.8|6006.8|6013|6009|6010.8|6006.8|0
1580939400000|2020-02-05 21:50:00|6010.9|6006.9|6009.5|6005.5|6011.3|6007.3|6009.2|6005.2|0
1580939700000|2020-02-05 21:55:00|6009.2|6005.2|6008.9|6004.9|6010|6006|6008.7|6004.7|0
1580940000000|2020-02-05 22:00:00|6008.6|6004.6|6008.5|6004.5|6008.9|6004.9|6008.4|6004.4|0
1580940300000|2020-02-05 22:05:00|6008.7|6004.7|6008.5|6004.5|6008.7|6004.7|6008.4|6004.4|0
1580940600000|2020-02-05 22:10:00|6008.4|6004.4|6008.4|6004.4|6008.4|6004.4|6008|6004|0
1580940900000|2020-02-05 22:15:00|6008.3|6004.3|6008.9|6004.9|6009.2|6005.2|6008|6004|0
1580941200000|2020-02-05 22:20:00|6008.8|6004.8|6009.5|6005.5|6009.5|6005.5|6008.8|6004.8|0
1580941500000|2020-02-05 22:25:00|6009.7|6005.7|6009.9|6005.9|6009.9|6005.9|6009.5|6005.5|0
1580941800000|2020-02-05 22:30:00|6009.5|6005.5|6009.3|6005.3|6009.7|6005.7|6009.2|6005.2|0
1580942100000|2020-02-05 22:35:00|6009.6|6005.6|6009.4|6005.4|6009.8|6005.8|6009.2|6005.2|0
1580942400000|2020-02-05 22:40:00|6009.6|6005.6|6009.6|6005.6|6009.6|6005.6|6009.4|6005.4|0
1580942700000|2020-02-05 22:45:00|6009.4|6005.4|6009.4|6005.4|6009.6|6005.6|6009.3|6005.3|0
1580943000000|2020-02-05 22:50:00|6009.3|6005.3|6009.3|6005.3|6009.3|6005.3|6009.3|6005.3|0
1580943300000|2020-02-05 22:55:00|6009.6|6005.6|6009.9|6005.9|6010|6006|6009.6|6005.6|0
1580943600000|2020-02-05 23:00:00|6010.3|6006.3|6013.2|6009.2|6014.1|6010.1|6010.3|6006.3|0
1580943900000|2020-02-05 23:05:00|6013.1|6009.1|6010.3|6006.3|6013.1|6009.1|6009.5|6005.5|0
1580944200000|2020-02-05 23:10:00|6010.4|6006.4|6010.6|6006.6|6011.4|6007.4|6010.3|6006.3|0
1580944500000|2020-02-05 23:15:00|6010.5|6006.5|6009.8|6005.8|6010.6|6006.6|6009.5|6005.5|0
1580944800000|2020-02-05 23:20:00|6009.6|6005.6|6011.1|6007.1|6011.1|6007.1|6009.5|6005.5|0
1580945100000|2020-02-05 23:25:00|6011|6007|6011.1|6007.1|6011.4|6007.4|6010.6|6006.6|0
1580945400000|2020-02-05 23:30:00|6011.3|6007.3|6010.6|6006.6|6011.4|6007.4|6010.3|6006.3|0
1580945700000|2020-02-05 23:35:00|6010.7|6006.7|6011.4|6007.4|6011.4|6007.4|6010.6|6006.6|0
1580946000000|2020-02-05 23:40:00|6011.3|6007.3|6013|6009|6013|6009|6011.1|6007.1|0
1580946300000|2020-02-05 23:45:00|6012.6|6008.6|6006.5|6002.5|6012.7|6008.7|6006|6002|0
1580946600000|2020-02-05 23:50:00|6006.4|6002.4|6006.5|6002.5|6008|6004|6005.2|6001.2|0
1580946900000|2020-02-05 23:55:00|6006.7|6002.7|6006.4|6002.4|6006.8|6002.8|6005.6|6001.6|0
1580947200000|2020-02-06 00:00:00|6006.3|6002.3|6003.6|5999.6|6006.7|6002.7|6003.3|5999.3|0
1580947500000|2020-02-06 00:05:00|6003.2|5999.2|6007.6|6003.6|6008.9|6004.9|6003.2|5999.2|0
1580947800000|2020-02-06 00:10:00|6007.3|6003.3|6004.9|6000.9|6007.3|6003.3|6004.4|6000.4|0
1580948100000|2020-02-06 00:15:00|6004.4|6001.4|6000.4|5997.4|6006.1|6003.1|6000.4|5997.4|0
1580948400000|2020-02-06 00:20:00|6001|5998|5998.6|5995.6|6001.9|5998.9|5998.5|5995.5|0
1580948700000|2020-02-06 00:25:00|5998.5|5995.5|5998.7|5995.7|6000.1|5997.1|5998.5|5995.5|0
1580949000000|2020-02-06 00:30:00|5998.1|5995.1|5998.7|5995.7|6000.3|5997.3|5997.2|5994.2|0
1580949600000|2020-02-06 00:40:00|5999|5996|6002|5999|6003.7|6000.7|5998.7|5995.7|0
1580949900000|2020-02-06 00:45:00|6002.1|5999.1|5999|5996|6003.6|6000.6|5999|5996|0
1580950200000|2020-02-06 00:50:00|5999.1|5996.1|5998.5|5995.5|6000.6|5997.6|5997.1|5994.1|0
1580950500000|2020-02-06 00:55:00|5998.6|5995.6|5998.8|5995.8|6000.2|5997.2|5998.6|5995.6|0
1580950800000|2020-02-06 01:00:00|5998.7|5995.7|5998.8|5995.8|6001.7|5998.7|5998.6|5995.6|0
1580951100000|2020-02-06 01:05:00|5999.5|5996.5|6000.2|5997.2|6001.8|5998.8|5998.7|5995.7|0
1580951400000|2020-02-06 01:10:00|6000.3|5997.3|6001.9|5998.9|6003.4|6000.4|6000.2|5997.2|0
1580951700000|2020-02-06 01:15:00|6002.2|5999.2|6014.2|6011.2|6017.1|6014.1|6002.2|5999.2|0
1580952000000|2020-02-06 01:20:00|6014.1|6011.1|6012.9|6009.9|6014.4|6011.4|6009.6|6006.6|0
1580952300000|2020-02-06 01:25:00|6013.5|6010.5|6011|6008|6015.9|6012.9|6009.6|6006.6|0
1580952600000|2020-02-06 01:30:00|6010.8|6007.8|6003.6|6000.6|6010.8|6007.8|6002.1|5999.1|0
1580952900000|2020-02-06 01:35:00|6003.7|6000.7|6006.7|6003.7|6008.3|6005.3|6003.6|6000.6|0
1580953200000|2020-02-06 01:40:00|6007|6004|6007.5|6004.5|6008.2|6005.2|6003.7|6000.7|0
1580953500000|2020-02-06 01:45:00|6007.2|6004.2|6006.9|6003.9|6008.3|6005.3|6005.1|6002.1|0
1580953800000|2020-02-06 01:50:00|6007.1|6004.1|6006.7|6003.7|6008.4|6005.4|6005.3|6002.3|0
1580954100000|2020-02-06 01:55:00|6006.8|6003.8|6006.8|6003.8|6008.3|6005.3|6005.3|6002.3|0
1580954400000|2020-02-06 02:00:00|6006.9|6003.9|6010.1|6007.1|6010.1|6007.1|6006.8|6003.8|0
1580954700000|2020-02-06 02:05:00|6010.2|6007.2|6011.6|6008.6|6011.7|6008.7|6010.1|6007.1|0
1580955000000|2020-02-06 02:10:00|6011.7|6008.7|6011.6|6008.6|6014.7|6011.7|6010.1|6007.1|0
1580955300000|2020-02-06 02:15:00|6012.2|6009.2|6010|6007|6013.1|6010.1|6010|6007|0
1580955600000|2020-02-06 02:20:00|6010.1|6007.1|6013.1|6010.1|6013.1|6010.1|6010.1|6007.1|0
1580955900000|2020-02-06 02:25:00|6012.6|6009.6|6013.2|6010.2|6013.2|6010.2|6011.6|6008.6|0
1580956200000|2020-02-06 02:30:00|6013.3|6010.3|6011.8|6008.8|6014.7|6011.7|6011.7|6008.7|0
1580956500000|2020-02-06 02:35:00|6012.3|6009.3|6013.3|6010.3|6014.1|6011.1|6012.3|6009.3|0
1580956800000|2020-02-06 02:40:00|6013.8|6010.8|6014.9|6011.9|6016.3|6013.3|6013.8|6010.8|0
1580957100000|2020-02-06 02:45:00|6015|6012|6015.1|6012.1|6016.4|6013.4|6014.9|6011.9|0
1580957400000|2020-02-06 02:50:00|6014.6|6011.6|6014.6|6011.6|6015.4|6012.4|6013.1|6010.1|0
1580957700000|2020-02-06 02:55:00|6014.9|6011.9|6016.2|6013.2|6016.2|6013.2|6014.5|6011.5|0
1580958000000|2020-02-06 03:00:00|6016.3|6013.3|6014.8|6011.8|6016.3|6013.3|6014.7|6011.7|0
1580958300000|2020-02-06 03:05:00|6015|6012|6015.3|6012.3|6017.8|6014.8|6014.6|6011.6|0
1580958600000|2020-02-06 03:10:00|6015.6|6012.6|6014.6|6011.6|6016.1|6013.1|6014.6|6011.6|0
1580958900000|2020-02-06 03:15:00|6014.5|6011.5|6013|6010|6014.5|6011.5|6011.5|6008.5|0
1580959200000|2020-02-06 03:20:00|6013.1|6010.1|6013.1|6010.1|6013.1|6010.1|6013|6010|0
1580959500000|2020-02-06 03:25:00|6013|6010|6012.3|6009.3|6013.1|6010.1|6012.3|6009.3|0
1580959800000|2020-02-06 03:30:00|6012|6009|6013.1|6010.1|6013.1|6010.1|6011.4|6008.4|0
1580960100000|2020-02-06 03:35:00|6013.4|6010.4|6014.6|6011.6|6014.6|6011.6|6013.4|6010.4|0
1580960400000|2020-02-06 03:40:00|6014.7|6011.7|6014.6|6011.6|6014.7|6011.7|6013.1|6010.1|0
1580960700000|2020-02-06 03:45:00|6014.7|6011.7|6014.7|6011.7|6015.4|6012.4|6014.6|6011.6|0
1580961000000|2020-02-06 03:50:00|6014.6|6011.6|6013.2|6010.2|6014.7|6011.7|6013.2|6010.2|0
1580961300000|2020-02-06 03:55:00|6013.3|6010.3|6015.2|6012.2|6015.2|6012.2|6013.2|6010.2|0
1580961600000|2020-02-06 04:00:00|6015.1|6012.1|6018.3|6015.3|6018.5|6015.5|6012.1|6009.1|0
1580961900000|2020-02-06 04:05:00|6017.8|6014.8|6022.5|6019.5|6022.6|6019.6|6016|6013|0
1580962200000|2020-02-06 04:10:00|6022.4|6019.4|6021.3|6018.3|6022.5|6019.5|6020.9|6017.9|0
1580962500000|2020-02-06 04:15:00|6021.9|6018.9|6021.1|6018.1|6022.8|6019.8|6020.4|6017.4|0
1580962800000|2020-02-06 04:20:00|6021.2|6018.2|6021.3|6018.3|6022.9|6019.9|6021.2|6018.2|0
1580963100000|2020-02-06 04:25:00|6021.4|6018.4|6021.5|6018.5|6022.9|6019.9|6021.3|6018.3|0
1580963400000|2020-02-06 04:30:00|6022.1|6019.1|6020.4|6017.4|6023.1|6020.1|6020.4|6017.4|0
1580963700000|2020-02-06 04:35:00|6020.6|6017.6|6022.7|6019.7|6022.7|6019.7|6020.4|6017.4|0
1580964000000|2020-02-06 04:40:00|6022.8|6019.8|6022.8|6019.8|6024.2|6021.2|6022.7|6019.7|0
1580964300000|2020-02-06 04:45:00|6023.1|6020.1|6025.4|6022.4|6025.4|6022.4|6022.6|6019.6|0
1580964600000|2020-02-06 04:50:00|6025.7|6022.7|6030.1|6027.1|6030.4|6027.4|6025.7|6022.7|0
1580964900000|2020-02-06 04:55:00|6030.2|6027.2|6035.1|6032.1|6035.1|6032.1|6030.1|6027.1|0
1580965200000|2020-02-06 05:00:00|6035|6032|6035.4|6032.4|6035.4|6032.4|6033.6|6030.6|0
1580965500000|2020-02-06 05:05:00|6035.5|6032.5|6036.3|6033.3|6037.7|6034.7|6032.4|6029.4|0
1580965800000|2020-02-06 05:10:00|6037|6034|6034.7|6031.7|6037.7|6034.7|6034.6|6031.6|0
1580966100000|2020-02-06 05:15:00|6034.8|6031.8|6034.6|6031.6|6036.4|6033.4|6034.6|6031.6|0
1580966400000|2020-02-06 05:20:00|6034.1|6031.1|6033.3|6030.3|6034.8|6031.8|6033.2|6030.2|0
1580966700000|2020-02-06 05:25:00|6033.2|6030.2|6034.3|6031.3|6034.3|6031.3|6033.1|6030.1|0
1580967000000|2020-02-06 05:30:00|6034.8|6031.8|6037.3|6034.3|6037.3|6034.3|6034.8|6031.8|0
1580967300000|2020-02-06 05:35:00|6037.2|6034.2|6032.6|6029.6|6037.3|6034.3|6032.6|6029.6|0
1580967600000|2020-02-06 05:40:00|6032.7|6029.7|6033.4|6030.4|6033.5|6030.5|6030.4|6027.4|0
1580967900000|2020-02-06 05:45:00|6033.5|6030.5|6033.1|6030.1|6035|6032|6033.1|6030.1|0
1580968200000|2020-02-06 05:50:00|6033.2|6030.2|6031.9|6028.9|6033.2|6030.2|6030.9|6027.9|0
1580968500000|2020-02-06 05:55:00|6033.3|6030.3|6033.3|6030.3|6033.4|6030.4|6031.8|6028.8|0
1580968800000|2020-02-06 06:00:00|6032.7|6029.7|6036.5|6033.5|6036.5|6033.5|6031.7|6028.7|0
1580969100000|2020-02-06 06:05:00|6036.4|6033.4|6039.5|6036.5|6039.6|6036.6|6035.7|6032.7|0
1580969400000|2020-02-06 06:10:00|6039.4|6036.4|6037.9|6034.9|6040.9|6037.9|6037.9|6034.9|0
1580969700000|2020-02-06 06:15:00|6038.4|6035.4|6039.2|6036.2|6040.7|6037.7|6038.4|6035.4|0
1580970000000|2020-02-06 06:20:00|6039.3|6036.3|6038.2|6035.2|6039.3|6036.3|6036.5|6033.5|0
1580970300000|2020-02-06 06:25:00|6037.9|6034.9|6039.3|6036.3|6040.9|6037.9|6036.7|6033.7|0
1580970600000|2020-02-06 06:30:00|6039.9|6036.9|6038.9|6035.9|6041.8|6038.8|6038.9|6035.9|0
1580970900000|2020-02-06 06:35:00|6039.4|6036.4|6038.8|6035.8|6040.3|6037.3|6038.8|6035.8|0
1580971200000|2020-02-06 06:40:00|6038.9|6035.9|6038.5|6035.5|6038.9|6035.9|6037|6034|0
1580971500000|2020-02-06 06:45:00|6038.4|6035.4|6035.9|6032.9|6038.4|6035.4|6035.2|6032.2|0
1580971800000|2020-02-06 06:50:00|6035.7|6032.7|6038.1|6035.1|6038.1|6035.1|6035.1|6032.1|0
1580972100000|2020-02-06 06:55:00|6038|6035|6032|6029|6038.1|6035.1|6031.9|6028.9|0
1580972400000|2020-02-06 07:00:00|6031.7|6028.7|6030.2|6028.2|6032.2|6030.2|6024.4|6022.4|1426
1580972700000|2020-02-06 07:05:00|6030.4|6028.4|6035.4|6033.4|6035.9|6033.9|6029.4|6027.4|451
1580973000000|2020-02-06 07:10:00|6035.2|6033.2|6039.4|6037.4|6039.7|6037.7|6035.2|6033.2|242
1580973300000|2020-02-06 07:15:00|6039.7|6037.7|6037.4|6035.4|6039.7|6037.7|6036.2|6034.2|148
1580973600000|2020-02-06 07:20:00|6037.7|6035.7|6036.2|6034.2|6038.9|6036.9|6035.4|6033.4|106
1580973900000|2020-02-06 07:25:00|6035.9|6033.9|6038.2|6036.2|6038.2|6036.2|6035.4|6033.4|124
1580974200000|2020-02-06 07:30:00|6037.9|6035.9|6036.7|6034.7|6038.2|6036.2|6035.2|6033.2|172
1580974500000|2020-02-06 07:35:00|6036.4|6034.4|6032.2|6030.2|6036.4|6034.4|6031.7|6029.7|204
1580974800000|2020-02-06 07:40:00|6031.9|6029.9|6034.9|6032.9|6034.9|6032.9|6030.2|6028.2|186
1580975100000|2020-02-06 07:45:00|6034.7|6032.7|6038.2|6036.2|6038.9|6036.9|6034.2|6032.2|155
1580975400000|2020-02-06 07:50:00|6037.7|6035.7|6040.9|6038.9|6041.2|6039.2|6037.7|6035.7|145
1580975700000|2020-02-06 07:55:00|6040.7|6038.7|6040.7|6038.7|6042.2|6040.2|6038.9|6036.9|272
1580976000000|2020-02-06 08:00:00|6040.2|6039.2|6047.4|6046.4|6048.7|6047.7|6035.7|6034.7|2262
1580976300000|2020-02-06 08:05:00|6048.2|6047.2|6044.7|6043.7|6051.7|6050.7|6043.4|6042.4|1391
1580976600000|2020-02-06 08:10:00|6044.4|6043.4|6035.4|6034.4|6044.4|6043.4|6035.2|6034.2|999
1580976900000|2020-02-06 08:15:00|6035.7|6034.7|6035.7|6034.7|6040.2|6039.2|6035.2|6034.2|1036
1580977200000|2020-02-06 08:20:00|6035.9|6034.9|6030.7|6029.7|6036.4|6035.4|6029.9|6028.9|608
1580977500000|2020-02-06 08:25:00|6030.9|6029.9|6026.2|6025.2|6033.2|6032.2|6025.9|6024.9|838
1580977800000|2020-02-06 08:30:00|6026.7|6025.7|6028.2|6027.2|6030.7|6029.7|6023.9|6022.9|1662
1580978100000|2020-02-06 08:35:00|6028.4|6027.4|6028.7|6027.7|6029.4|6028.4|6023.9|6022.9|601
1580978400000|2020-02-06 08:40:00|6028.1|6027.1|6029.8|6028.8|6031.3|6030.3|6027.1|6026.1|342
1580978700000|2020-02-06 08:45:00|6029.6|6028.6|6028.3|6027.3|6030.1|6029.1|6024.6|6023.6|366
1580979000000|2020-02-06 08:50:00|6030.1|6029.1|6028.1|6027.1|6032.1|6031.1|6025.6|6024.6|779
1580979300000|2020-02-06 08:55:00|6028.3|6027.3|6028.1|6027.1|6029.6|6028.6|6026.8|6025.8|281
1580979600000|2020-02-06 09:00:00|6027.8|6026.8|6027.1|6026.1|6028.3|6027.3|6024.6|6023.6|465
1580979900000|2020-02-06 09:05:00|6026.8|6025.8|6031.6|6030.6|6031.6|6030.6|6025.3|6024.3|399
1580980200000|2020-02-06 09:10:00|6031.8|6030.8|6028.3|6027.3|6032.3|6031.3|6028.3|6027.3|345
1580980500000|2020-02-06 09:15:00|6028.6|6027.6|6024.1|6023.1|6029.6|6028.6|6023.6|6022.6|437
1580980800000|2020-02-06 09:20:00|6023.8|6022.8|6010.6|6009.6|6024.6|6023.6|6010.3|6009.3|802
1580981100000|2020-02-06 09:25:00|6010.8|6009.8|6013.6|6012.6|6015.6|6014.6|6008.6|6007.6|677
1580981400000|2020-02-06 09:30:00|6013.8|6012.8|6016.6|6015.6|6018.8|6017.8|6013.1|6012.1|371
1580981700000|2020-02-06 09:35:00|6016.8|6015.8|6019.3|6018.3|6022.6|6021.6|6016.6|6015.6|388
1580982000000|2020-02-06 09:40:00|6019.1|6018.1|6021.1|6020.1|6021.6|6020.6|6017.6|6016.6|427
1580982300000|2020-02-06 09:45:00|6021.3|6020.3|6021.1|6020.1|6021.3|6020.3|6016.6|6015.6|259
1580982600000|2020-02-06 09:50:00|6021.3|6020.3|6025.6|6024.6|6027.1|6026.1|6021.3|6020.3|608
1580982900000|2020-02-06 09:55:00|6025.3|6024.3|6023.8|6022.8|6025.6|6024.6|6021.6|6020.6|237
1580983200000|2020-02-06 10:00:00|6023.6|6022.6|6021.8|6020.8|6023.8|6022.8|6019.3|6018.3|223
1580983500000|2020-02-06 10:05:00|6021.6|6020.6|6019.1|6018.1|6021.8|6020.8|6018.8|6017.8|180
1580983800000|2020-02-06 10:10:00|6018.8|6017.8|6020.6|6019.6|6023.1|6022.1|6018.6|6017.6|268
1580984100000|2020-02-06 10:15:00|6020.3|6019.3|6024.6|6023.6|6025.1|6024.1|6019.1|6018.1|271
1580984400000|2020-02-06 10:20:00|6024.3|6023.3|6025.6|6024.6|6027.1|6026.1|6022.6|6021.6|329
1580984700000|2020-02-06 10:25:00|6026.1|6025.1|6026.1|6025.1|6028.1|6027.1|6024.6|6023.6|305
1580985000000|2020-02-06 10:30:00|6025.8|6024.8|6027.6|6026.6|6027.6|6026.6|6024.6|6023.6|415
1580985300000|2020-02-06 10:35:00|6027.3|6026.3|6026.6|6025.6|6028.1|6027.1|6024.6|6023.6|492
1580985600000|2020-02-06 10:40:00|6026.3|6025.3|6026.1|6025.1|6027.1|6026.1|6023.6|6022.6|479
1580985900000|2020-02-06 10:45:00|6025.8|6024.8|6023.1|6022.1|6026.6|6025.6|6022.6|6021.6|293
1580986200000|2020-02-06 10:50:00|6022.8|6021.8|6019.6|6018.6|6023.6|6022.6|6019.3|6018.3|552
1580986500000|2020-02-06 10:55:00|6019.3|6018.3|6016.6|6015.6|6021.1|6020.1|6014.8|6013.8|592
1580986800000|2020-02-06 11:00:00|6016.8|6015.8|6019.1|6018.1|6020.6|6019.6|6015.6|6014.6|386
1580987100000|2020-02-06 11:05:00|6018.8|6017.8|6023.6|6022.6|6024.6|6023.6|6018.6|6017.6|325
1580987400000|2020-02-06 11:10:00|6023.3|6022.3|6020.6|6019.6|6024.1|6023.1|6020.6|6019.6|231
1580987700000|2020-02-06 11:15:00|6020.1|6019.1|6018.6|6017.6|6025.1|6024.1|6017.8|6016.8|768
1580988000000|2020-02-06 11:20:00|6018.1|6017.1|6018.3|6017.3|6020.6|6019.6|6017.6|6016.6|400
1580988300000|2020-02-06 11:25:00|6018.1|6017.1|6022.3|6021.3|6022.6|6021.6|6018.1|6017.1|268
1580988600000|2020-02-06 11:30:00|6022.6|6021.6|6024.3|6023.3|6025.6|6024.6|6021.6|6020.6|377
1580988900000|2020-02-06 11:35:00|6024.6|6023.6|6026.6|6025.6|6027.1|6026.1|6023.3|6022.3|268
1580989200000|2020-02-06 11:40:00|6026.1|6025.1|6025.3|6024.3|6027.1|6026.1|6023.1|6022.1|315
1580989500000|2020-02-06 11:45:00|6025.6|6024.6|6020.1|6019.1|6025.6|6024.6|6020.1|6019.1|546
1580989800000|2020-02-06 11:50:00|6019.8|6018.8|6020.1|6019.1|6022.3|6021.3|6019.1|6018.1|253
1580990100000|2020-02-06 11:55:00|6020.3|6019.3|6024.6|6023.6|6025.8|6024.8|6020.3|6019.3|341
1580990400000|2020-02-06 12:00:00|6024.3|6023.3|6025.3|6024.3|6027.3|6026.3|6023.1|6022.1|390
1580990700000|2020-02-06 12:05:00|6025.1|6024.1|6025.6|6024.6|6027.6|6026.6|6025.1|6024.1|189
1580991000000|2020-02-06 12:10:00|6025.1|6024.1|6024.6|6023.6|6026.1|6025.1|6023.1|6022.1|207
1580991300000|2020-02-06 12:15:00|6024.3|6023.3|6025.8|6024.8|6026.1|6025.1|6021.1|6020.1|202
1580991600000|2020-02-06 12:20:00|6026.1|6025.1|6026.3|6025.3|6027.6|6026.6|6024.1|6023.1|273
1580991900000|2020-02-06 12:25:00|6026.1|6025.1|6021.6|6020.6|6026.6|6025.6|6021.6|6020.6|141
1580992200000|2020-02-06 12:30:00|6021.8|6020.8|6026.1|6025.1|6026.3|6025.3|6021.8|6020.8|186
1580992500000|2020-02-06 12:35:00|6026.6|6025.6|6027.8|6026.8|6028.1|6027.1|6025.6|6024.6|212
1580992800000|2020-02-06 12:40:00|6028.2|6027.2|6028|6027|6028.7|6027.7|6026.5|6025.5|272
1580993100000|2020-02-06 12:45:00|6028.2|6027.2|6028|6027|6029|6028|6027.2|6026.2|127
1580993400000|2020-02-06 12:50:00|6028.3|6027.3|6026.3|6025.3|6028.8|6027.8|6026|6025|232
1580993700000|2020-02-06 12:55:00|6026.5|6025.5|6026.3|6025.3|6026.5|6025.5|6024.8|6023.8|227
1580994000000|2020-02-06 13:00:00|6026|6025|6025.8|6024.8|6026.8|6025.8|6022.5|6021.5|278
1580994300000|2020-02-06 13:05:00|6025.5|6024.5|6027.3|6026.3|6027.3|6026.3|6024.3|6023.3|189
1580994600000|2020-02-06 13:10:00|6027.5|6026.5|6024.8|6023.8|6027.8|6026.8|6024.3|6023.3|405
1580994900000|2020-02-06 13:15:00|6024.5|6023.5|6025.8|6024.8|6027|6026|6024.3|6023.3|199
1580995200000|2020-02-06 13:20:00|6026|6025|6029.3|6028.3|6030.3|6029.3|6026|6025|211
1580995500000|2020-02-06 13:25:00|6029|6028|6030.3|6029.3|6030.3|6029.3|6028.8|6027.8|162
1580995800000|2020-02-06 13:30:00|6030|6029|6031.3|6030.3|6032.3|6031.3|6029.5|6028.5|260
1580996100000|2020-02-06 13:35:00|6031.5|6030.5|6031.3|6030.3|6032.3|6031.3|6030|6029|137
1580996400000|2020-02-06 13:40:00|6031.5|6030.5|6029.8|6028.8|6033.5|6032.5|6028.3|6027.3|413
1580996700000|2020-02-06 13:45:00|6030|6029|6029.8|6028.8|6030.3|6029.3|6026.3|6025.3|330
1580997000000|2020-02-06 13:50:00|6029.5|6028.5|6030.3|6029.3|6031.3|6030.3|6027.5|6026.5|273
1580997300000|2020-02-06 13:55:00|6030|6029|6032.5|6031.5|6033.5|6032.5|6030|6029|218
1580997600000|2020-02-06 14:00:00|6032.8|6031.8|6033.3|6032.3|6034.3|6033.3|6030.8|6029.8|463
1580997900000|2020-02-06 14:05:00|6033.5|6032.5|6032.8|6031.8|6033.8|6032.8|6031|6030|237
1580998200000|2020-02-06 14:10:00|6033|6032|6032.5|6031.5|6033.5|6032.5|6031.8|6030.8|109
1580998500000|2020-02-06 14:15:00|6032.8|6031.8|6030.8|6029.8|6033.8|6032.8|6029.8|6028.8|496
1580998800000|2020-02-06 14:20:00|6030.5|6029.5|6031.3|6030.3|6031.8|6030.8|6029.5|6028.5|99
1580999100000|2020-02-06 14:25:00|6031.8|6030.8|6030.3|6029.3|6033.3|6032.3|6029.8|6028.8|399
1580999400000|2020-02-06 14:30:00|6030.8|6029.8|6029.3|6028.3|6032.3|6031.3|6026.3|6025.3|944
1580999700000|2020-02-06 14:35:00|6029.5|6028.5|6022.3|6021.3|6030|6029|6021.8|6020.8|678
1581000000000|2020-02-06 14:40:00|6022|6021|6020.3|6019.3|6023|6022|6017|6016|680
1581000300000|2020-02-06 14:45:00|6020.8|6019.8|6021.8|6020.8|6022.5|6021.5|6016|6015|921
1581000600000|2020-02-06 14:50:00|6022|6021|6024.8|6023.8|6024.8|6023.8|6018.8|6017.8|1216
1581000900000|2020-02-06 14:55:00|6024.3|6023.3|6030.3|6029.3|6030.3|6029.3|6022.8|6021.8|739
1581001200000|2020-02-06 15:00:00|6030.8|6029.8|6029.8|6028.8|6031|6030|6026.8|6025.8|534
1581001500000|2020-02-06 15:05:00|6029.5|6028.5|6030.3|6029.3|6032.3|6031.3|6029.3|6028.3|549
1581001800000|2020-02-06 15:10:00|6030|6029|6033.7|6032.7|6034|6033|6029.5|6028.5|607
1581002100000|2020-02-06 15:15:00|6034|6033|6032|6031|6034.5|6033.5|6030.5|6029.5|717
1581002400000|2020-02-06 15:20:00|6032.2|6031.2|6030|6029|6034|6033|6028.2|6027.2|677
1581002700000|2020-02-06 15:25:00|6029.7|6028.7|6031.5|6030.5|6035.2|6034.2|6028.7|6027.7|750
1581003000000|2020-02-06 15:30:00|6031.2|6030.2|6033.5|6032.5|6034.2|6033.2|6030|6029|652
1581003300000|2020-02-06 15:35:00|6033.7|6032.7|6036|6035|6037|6036|6033|6032|431
1581003600000|2020-02-06 15:40:00|6036.2|6035.2|6035|6034|6037.5|6036.5|6034|6033|390
1581003900000|2020-02-06 15:45:00|6034.7|6033.7|6038.5|6037.5|6039|6038|6034.5|6033.5|646
1581004200000|2020-02-06 15:50:00|6038.7|6037.7|6035.5|6034.5|6040.2|6039.2|6035|6034|870
1581004500000|2020-02-06 15:55:00|6036|6035|6035.5|6034.5|6037|6036|6033.5|6032.5|832
1581004800000|2020-02-06 16:00:00|6035.2|6034.2|6037.5|6036.5|6039.2|6038.2|6034|6033|825
1581005100000|2020-02-06 16:05:00|6037.7|6036.7|6038.7|6037.7|6039|6038|6035.5|6034.5|743
1581005400000|2020-02-06 16:10:00|6038.5|6037.5|6040|6039|6040.2|6039.2|6036.5|6035.5|1173
1581005700000|2020-02-06 16:15:00|6039.7|6038.7|6038|6037|6040|6039|6036.5|6035.5|1577
1581006000000|2020-02-06 16:20:00|6037.7|6036.7|6036.7|6035.7|6038.5|6037.5|6035.5|6034.5|4156
1581006300000|2020-02-06 16:25:00|6037|6036|6037.5|6036.5|6039.5|6038.5|6036|6035|1418
1581006600000|2020-02-06 16:30:00|6038.5|6037|6037.2|6035.2|6040.5|6038.5|6034.5|6032.5|3267
1581006900000|2020-02-06 16:35:00|6037.5|6035.5|6038|6036|6038.5|6036.5|6035.5|6033.5|1410
1581007200000|2020-02-06 16:40:00|6037.7|6035.7|6037.5|6035.5|6040|6038|6037.2|6035.2|580
1581007500000|2020-02-06 16:45:00|6037.7|6035.7|6038.7|6036.7|6039|6037|6037|6035|310
1581007800000|2020-02-06 16:50:00|6039|6037|6035|6033|6039|6037|6034.5|6032.5|293
1581008100000|2020-02-06 16:55:00|6035.2|6033.2|6034.7|6032.7|6036.2|6034.2|6034.5|6032.5|271
1581008400000|2020-02-06 17:00:00|6034.5|6032.5|6041.5|6039.5|6043|6041|6033.5|6031.5|1430
1581008700000|2020-02-06 17:05:00|6041.7|6039.7|6043|6041|6043.5|6041.5|6041|6039|339
1581009000000|2020-02-06 17:10:00|6042.5|6040.5|6041|6039|6043|6041|6040|6038|196
1581009300000|2020-02-06 17:15:00|6041.5|6039.5|6045|6043|6045|6043|6041|6039|239
1581009600000|2020-02-06 17:20:00|6044.7|6042.7|6045|6043|6045|6043|6043.5|6041.5|124
1581009900000|2020-02-06 17:25:00|6045.2|6043.2|6046.5|6044.5|6046.5|6044.5|6045|6043|170
1581010200000|2020-02-06 17:30:00|6046.7|6044.7|6046|6044|6047|6045|6045|6043|78
1581010500000|2020-02-06 17:35:00|6045.7|6043.7|6045.2|6043.2|6046.5|6044.5|6045|6043|131
1581010800000|2020-02-06 17:40:00|6045.5|6043.5|6045.5|6043.5|6046.5|6044.5|6045|6043|95
1581011100000|2020-02-06 17:45:00|6045.7|6043.7|6043.2|6041.2|6046|6044|6041.2|6039.2|281
1581011400000|2020-02-06 17:50:00|6043.5|6041.5|6045.2|6043.2|6046.5|6044.5|6043|6041|121
1581011700000|2020-02-06 17:55:00|6045|6043|6047|6045|6047.2|6045.2|6045|6043|125
1581012000000|2020-02-06 18:00:00|6047.2|6045.2|6047|6045|6047.5|6045.5|6046.2|6044.2|148
1581012300000|2020-02-06 18:05:00|6047.2|6045.2|6046|6044|6049|6047|6045.7|6043.7|78
1581012600000|2020-02-06 18:10:00|6045.7|6043.7|6046|6044|6047|6045|6045.5|6043.5|177
1581012900000|2020-02-06 18:15:00|6046.2|6044.2|6046.5|6044.5|6047|6045|6045.5|6043.5|52
1581013200000|2020-02-06 18:20:00|6046|6044|6045|6043|6046.2|6044.2|6044|6042|59
1581013500000|2020-02-06 18:25:00|6044.7|6042.7|6044|6042|6045|6043|6043.5|6041.5|39
1581013800000|2020-02-06 18:30:00|6043.7|6041.7|6042.5|6040.5|6044.5|6042.5|6042.5|6040.5|56
1581014100000|2020-02-06 18:35:00|6042.2|6040.2|6041.2|6039.2|6042.5|6040.5|6040.7|6038.7|31
1581014400000|2020-02-06 18:40:00|6041.5|6039.5|6042.2|6040.2|6042.5|6040.5|6040.7|6038.7|64
1581014700000|2020-02-06 18:45:00|6042.5|6040.5|6043|6041|6043.5|6041.5|6042|6040|11
1581015000000|2020-02-06 18:50:00|6043.2|6041.2|6044.2|6042.2|6044.5|6042.5|6043.2|6041.2|27
1581015300000|2020-02-06 18:55:00|6044|6042|6045.2|6043.2|6046.5|6044.5|6044|6042|64
1581015600000|2020-02-06 19:00:00|6045.5|6043.5|6045|6043|6045.5|6043.5|6043.5|6041.5|100
1581015900000|2020-02-06 19:05:00|6044.7|6042.7|6046.2|6044.2|6046.5|6044.5|6043.7|6041.7|81
1581016200000|2020-02-06 19:10:00|6046.5|6044.5|6046.7|6044.7|6047.5|6045.5|6046.5|6044.5|40
1581016500000|2020-02-06 19:15:00|6047|6045|6044.7|6042.7|6047.5|6045.5|6044.5|6042.5|81
1581016800000|2020-02-06 19:20:00|6045|6043|6043.7|6041.7|6045|6043|6042.5|6040.5|57
1581017100000|2020-02-06 19:25:00|6043.5|6041.5|6045|6043|6045.5|6043.5|6043.5|6041.5|88
1581017400000|2020-02-06 19:30:00|6045.2|6043.2|6046|6044|6046.5|6044.5|6045|6043|54
1581017700000|2020-02-06 19:35:00|6045.7|6043.7|6044.5|6042.5|6046|6044|6044|6042|48
1581018000000|2020-02-06 19:40:00|6044.2|6042.2|6043.5|6041.5|6045.5|6043.5|6043.5|6041.5|46
1581018300000|2020-02-06 19:45:00|6043.2|6041.2|6045.5|6043.5|6045.5|6043.5|6042.5|6040.5|48
1581018600000|2020-02-06 19:50:00|6045.2|6043.2|6044.5|6042.5|6046|6044|6044|6042|31
1581018900000|2020-02-06 19:55:00|6044.2|6042.2|6041.5|6039.5|6044.5|6042.5|6041|6039|27
1581019200000|2020-02-06 20:00:00|6041.7|6039.7|6040.7|6038.7|6042|6040|6039.7|6037.7|134
1581019500000|2020-02-06 20:05:00|6040.5|6038.5|6043.5|6041.5|6043.5|6041.5|6040.5|6038.5|50
1581019800000|2020-02-06 20:10:00|6043.2|6041.2|6040|6038|6043.5|6041.5|6039.5|6037.5|88
1581020100000|2020-02-06 20:15:00|6039.7|6037.7|6038.5|6036.5|6040|6038|6038.5|6036.5|51
1581020400000|2020-02-06 20:20:00|6038.2|6036.2|6038|6036|6039|6037|6037|6035|65
1581020700000|2020-02-06 20:25:00|6038.2|6036.2|6037.5|6035.5|6038.7|6036.7|6036.5|6034.5|143
1581021000000|2020-02-06 20:30:00|6037.7|6035.7|6040.5|6038.5|6041|6039|6037.7|6035.7|109
1581021300000|2020-02-06 20:35:00|6040.7|6038.7|6042|6040|6042|6040|6040.7|6038.7|48
1581021600000|2020-02-06 20:40:00|6041.7|6039.7|6041|6039|6042|6040|6040.2|6038.2|57
1581021900000|2020-02-06 20:45:00|6040.7|6038.7|6039.5|6037.5|6041.5|6039.5|6039.5|6037.5|132
1581022200000|2020-02-06 20:50:00|6039.7|6037.7|6041.5|6039.5|6041.7|6039.7|6039|6037|95
1581022500000|2020-02-06 20:55:00|6041.7|6039.7|6042.5|6040.5|6043|6041|6041.2|6039.2|217
1581022800000|2020-02-06 21:00:00|6043.6|6039.6|6040.6|6036.6|6044.2|6040.2|6039.4|6035.4|0
1581023100000|2020-02-06 21:05:00|6040.5|6036.5|6041.8|6037.8|6042.2|6038.2|6039.3|6035.3|0
1581023400000|2020-02-06 21:10:00|6041.9|6037.9|6043.8|6039.8|6044.7|6040.7|6041.8|6037.8|0
1581023700000|2020-02-06 21:15:00|6043.5|6039.5|6043.9|6039.9|6043.9|6039.9|6043.5|6039.5|0
1581024000000|2020-02-06 21:20:00|6043.8|6039.8|6043.9|6039.9|6043.9|6039.9|6043.8|6039.8|0
1581024300000|2020-02-06 21:25:00|6043.8|6039.8|6043.8|6039.8|6044|6040|6043.5|6039.5|0
1581024600000|2020-02-06 21:30:00|6043.6|6039.6|6045.8|6041.8|6045.8|6041.8|6043.2|6039.2|0
1581024900000|2020-02-06 21:35:00|6045.9|6041.9|6043.7|6039.7|6046.1|6042.1|6043.7|6039.7|0
1581025200000|2020-02-06 21:40:00|6043.8|6039.8|6046.9|6042.9|6047.3|6043.3|6042.9|6038.9|0
1581025500000|2020-02-06 21:45:00|6046.8|6042.8|6046.1|6042.1|6046.8|6042.8|6044.5|6040.5|0
1581025800000|2020-02-06 21:50:00|6046.5|6042.5|6046.6|6042.6|6046.6|6042.6|6044.5|6040.5|0
1581026100000|2020-02-06 21:55:00|6046.5|6042.5|6049|6045|6049|6045|6046.1|6042.1|0
1581026400000|2020-02-06 22:00:00|6048.9|6044.9|6048.7|6044.7|6049|6045|6048.2|6044.2|0
1581026700000|2020-02-06 22:05:00|6048.9|6044.9|6049.4|6045.4|6049.4|6045.4|6048.4|6044.4|0
1581027000000|2020-02-06 22:10:00|6049.3|6045.3|6049.2|6045.2|6049.6|6045.6|6048.9|6044.9|0
1581027300000|2020-02-06 22:15:00|6049.3|6045.3|6051.1|6047.1|6051.1|6047.1|6049.3|6045.3|0
1581027600000|2020-02-06 22:20:00|6051.9|6047.9|6050.4|6046.4|6052|6048|6049.6|6045.6|0
1581027900000|2020-02-06 22:25:00|6050.5|6046.5|6050.1|6046.1|6050.6|6046.6|6049.8|6045.8|0
1581028200000|2020-02-06 22:30:00|6050|6046|6050.1|6046.1|6050.1|6046.1|6050|6046|0
1581028500000|2020-02-06 22:35:00|6050|6046|6049.4|6045.4|6050.1|6046.1|6049.4|6045.4|0
1581028800000|2020-02-06 22:40:00|6049.5|6045.5|6049.7|6045.7|6049.8|6045.8|6049.5|6045.5|0
1581029100000|2020-02-06 22:45:00|6049.8|6045.8|6049.8|6045.8|6049.9|6045.9|6049.8|6045.8|0
1581029400000|2020-02-06 22:50:00|6049.9|6045.9|6049.9|6045.9|6049.9|6045.9|6049.8|6045.8|0
1581029700000|2020-02-06 22:55:00|6050|6046|6050|6046|6050|6046|6049.9|6045.9|0
1581030000000|2020-02-06 23:00:00|6050.4|6046.4|6050.4|6046.4|6051.8|6047.8|6048.2|6044.2|0
1581030300000|2020-02-06 23:05:00|6050.6|6046.6|6052.4|6048.4|6052.9|6048.9|6050.6|6046.6|0
1581030600000|2020-02-06 23:10:00|6052.3|6048.3|6051.9|6047.9|6052.3|6048.3|6050.7|6046.7|0
1581030900000|2020-02-06 23:15:00|6052|6048|6051.1|6047.1|6052.3|6048.3|6051.1|6047.1|0
1581031200000|2020-02-06 23:20:00|6051|6047|6050.1|6046.1|6051.1|6047.1|6049.8|6045.8|0
1581031500000|2020-02-06 23:25:00|6050.2|6046.2|6049.3|6045.3|6050.6|6046.6|6049.3|6045.3|0
1581031800000|2020-02-06 23:30:00|6049.4|6045.4|6049.7|6045.7|6050.1|6046.1|6048.5|6044.5|0
1581032100000|2020-02-06 23:35:00|6049.8|6045.8|6050.8|6046.8|6051.3|6047.3|6049.5|6045.5|0
1581032400000|2020-02-06 23:40:00|6050.5|6046.5|6050|6046|6050.8|6046.8|6049.3|6045.3|0
1581032700000|2020-02-06 23:45:00|6050.1|6046.1|6050|6046|6051.1|6047.1|6048.7|6044.7|0
1581033000000|2020-02-06 23:50:00|6049.9|6045.9|6051.6|6047.6|6051.6|6047.6|6049.5|6045.5|0
1581033300000|2020-02-06 23:55:00|6052|6048|6051.6|6047.6|6052.8|6048.8|6051.6|6047.6|0
1581033600000|2020-02-07 00:00:00|6052|6048|6050.8|6046.8|6052.8|6048.8|6050|6046|0
1581033900000|2020-02-07 00:05:00|6050.7|6046.7|6052.4|6048.4|6052.4|6048.4|6050|6046|0
1581034200000|2020-02-07 00:10:00|6052.3|6048.3|6050|6046|6052.4|6048.4|6049.5|6045.5|0
1581034500000|2020-02-07 00:15:00|6049.9|6045.9|6042.4|6039.4|6050.3|6047.3|6042.3|6039.3|0
1581034800000|2020-02-07 00:20:00|6042.3|6039.3|6044|6041|6044|6041|6040.9|6037.9|0
1581035100000|2020-02-07 00:25:00|6043.9|6040.9|6042.3|6039.3|6044|6041|6040.9|6037.9|0
1581035400000|2020-02-07 00:30:00|6041.7|6038.7|6040.1|6037.1|6042.3|6039.3|6039.3|6036.3|0
1581035700000|2020-02-07 00:35:00|6040.3|6037.3|6033.1|6030.1|6040.8|6037.8|6031.4|6028.4|0
1581036000000|2020-02-07 00:40:00|6033|6030|6030.7|6027.7|6034.7|6031.7|6029.9|6026.9|0
1581036300000|2020-02-07 00:45:00|6030.4|6027.4|6027.5|6024.5|6030.7|6027.7|6023.6|6020.6|0
1581036600000|2020-02-07 00:50:00|6027.6|6024.6|6031.3|6028.3|6031.3|6028.3|6026.7|6023.7|0
1581036900000|2020-02-07 00:55:00|6031.2|6028.2|6030|6027|6031.6|6028.6|6028.5|6025.5|0
1581037200000|2020-02-07 01:00:00|6030.1|6027.1|6031.5|6028.5|6033.1|6030.1|6030|6027|0
1581037500000|2020-02-07 01:05:00|6031.4|6028.4|6024.2|6021.2|6031.6|6028.6|6022.6|6019.6|0
1581037800000|2020-02-07 01:10:00|6024.5|6021.5|6027.2|6024.2|6027.3|6024.3|6022.6|6019.6|0
1581038100000|2020-02-07 01:15:00|6027.3|6024.3|6030.3|6027.3|6034.4|6031.4|6025.6|6022.6|0
1581038400000|2020-02-07 01:20:00|6030.4|6027.4|6030.4|6027.4|6031.1|6028.1|6027.2|6024.2|0
1581038700000|2020-02-07 01:25:00|6030.3|6027.3|6031.9|6028.9|6033.4|6030.4|6028.7|6025.7|0
1581039000000|2020-02-07 01:30:00|6032|6029|6032|6029|6033.6|6030.6|6029|6026|0
1581039300000|2020-02-07 01:35:00|6032.1|6029.1|6032.2|6029.2|6035.3|6032.3|6032|6029|0
1581039600000|2020-02-07 01:40:00|6032.4|6029.4|6033.7|6030.7|6035.3|6032.3|6032.1|6029.1|0
1581039900000|2020-02-07 01:45:00|6034|6031|6036|6033|6036.7|6033.7|6032.8|6029.8|0
1581040200000|2020-02-07 01:50:00|6035.7|6032.7|6033.4|6030.4|6036.6|6033.6|6031.8|6028.8|0
1581040500000|2020-02-07 01:55:00|6033.5|6030.5|6030.5|6027.5|6035|6032|6030.5|6027.5|0
1581040800000|2020-02-07 02:00:00|6031|6028|6032.8|6029.8|6033.6|6030.6|6031|6028|0
1581041100000|2020-02-07 02:05:00|6033.1|6030.1|6032|6029|6033.6|6030.6|6032|6029|0
1581041400000|2020-02-07 02:10:00|6032.3|6029.3|6033.5|6030.5|6033.6|6030.6|6032|6029|0
1581041700000|2020-02-07 02:15:00|6033.4|6030.4|6033.5|6030.5|6033.6|6030.6|6031.9|6028.9|0
1581042000000|2020-02-07 02:20:00|6033.6|6030.6|6036.6|6033.6|6036.7|6033.7|6032.8|6029.8|0
1581042300000|2020-02-07 02:25:00|6036.7|6033.7|6035.2|6032.2|6038.2|6035.2|6035.2|6032.2|0
1581042600000|2020-02-07 02:30:00|6035.5|6032.5|6037.6|6034.6|6038.3|6035.3|6035.5|6032.5|0
1581042900000|2020-02-07 02:35:00|6037.9|6034.9|6034.4|6031.4|6038.3|6035.3|6034.4|6031.4|0
1581043200000|2020-02-07 02:40:00|6034.9|6031.9|6034.5|6031.5|6035.9|6032.9|6034.4|6031.4|0
1581043500000|2020-02-07 02:45:00|6034.8|6031.8|6034.5|6031.5|6035.9|6032.9|6034.4|6031.4|0
1581043800000|2020-02-07 02:50:00|6034.4|6031.4|6031.3|6028.3|6034.5|6031.5|6031.3|6028.3|0
1581044100000|2020-02-07 02:55:00|6031.9|6028.9|6031.2|6028.2|6032.8|6029.8|6029.7|6026.7|0
1581044400000|2020-02-07 03:00:00|6031.3|6028.3|6032.6|6029.6|6034.3|6031.3|6031.2|6028.2|0
1581044700000|2020-02-07 03:05:00|6032.7|6029.7|6034.2|6031.2|6034.3|6031.3|6032.7|6029.7|0
1581045000000|2020-02-07 03:10:00|6033.9|6030.9|6031.2|6028.2|6034.2|6031.2|6030.4|6027.4|0
1581045300000|2020-02-07 03:15:00|6031.8|6028.8|6034.3|6031.3|6034.3|6031.3|6031.2|6028.2|0
1581045600000|2020-02-07 03:20:00|6034|6031|6034.3|6031.3|6034.4|6031.4|6033.5|6030.5|0
1581045900000|2020-02-07 03:25:00|6034|6031|6032.8|6029.8|6034.3|6031.3|6032.7|6029.7|0
1581046200000|2020-02-07 03:30:00|6032.7|6029.7|6032.7|6029.7|6032.8|6029.8|6031.2|6028.2|0
1581046500000|2020-02-07 03:35:00|6032.6|6029.6|6032.6|6029.6|6032.7|6029.7|6031.1|6028.1|0
1581046800000|2020-02-07 03:40:00|6032.5|6029.5|6034.2|6031.2|6034.2|6031.2|6032.5|6029.5|0
1581047100000|2020-02-07 03:45:00|6034.1|6031.1|6034.2|6031.2|6034.2|6031.2|6032.6|6029.6|0
1581047400000|2020-02-07 03:50:00|6033.9|6030.9|6034.2|6031.2|6034.2|6031.2|6033.4|6030.4|0
1581047700000|2020-02-07 03:55:00|6034.1|6031.1|6034.2|6031.2|6034.2|6031.2|6034.1|6031.1|0
1581048000000|2020-02-07 04:00:00|6034.3|6031.3|6034.4|6031.4|6035.7|6032.7|6034.1|6031.1|0
1581048300000|2020-02-07 04:05:00|6034.5|6031.5|6032.9|6029.9|6035.9|6032.9|6032.9|6029.9|0
1581048600000|2020-02-07 04:10:00|6032.8|6029.8|6032.9|6029.9|6033|6030|6031.4|6028.4|0
1581048900000|2020-02-07 04:15:00|6032.3|6029.3|6033|6030|6033|6030|6031.5|6028.5|0
1581049200000|2020-02-07 04:20:00|6032.7|6029.7|6033|6030|6033|6030|6032.3|6029.3|0
1581049500000|2020-02-07 04:25:00|6032.9|6029.9|6034.5|6031.5|6034.6|6031.6|6032.9|6029.9|0
1581049800000|2020-02-07 04:30:00|6034|6031|6033|6030|6034|6031|6032.9|6029.9|0
1581050100000|2020-02-07 04:35:00|6032.4|6029.4|6033|6030|6033|6030|6031.5|6028.5|0
1581050400000|2020-02-07 04:40:00|6033.1|6030.1|6033|6030|6033.8|6030.8|6033|6030|0
1581050700000|2020-02-07 04:45:00|6032.9|6029.9|6032.9|6029.9|6033|6030|6032.2|6029.2|0
1581051000000|2020-02-07 04:50:00|6033|6030|6033|6030|6034.4|6031.4|6032.9|6029.9|0
1581051300000|2020-02-07 04:55:00|6033.1|6030.1|6033|6030|6033.1|6030.1|6033|6030|0
1581051600000|2020-02-07 05:00:00|6032.4|6029.4|6033|6030|6034.5|6031.5|6031.5|6028.5|0
1581051900000|2020-02-07 05:05:00|6033.1|6030.1|6033|6030|6033.1|6030.1|6033|6030|0
1581052200000|2020-02-07 05:10:00|6032.9|6029.9|6031.4|6028.4|6033|6030|6031.4|6028.4|0
1581052500000|2020-02-07 05:15:00|6031.7|6028.7|6029.7|6026.7|6032.2|6029.2|6029.6|6026.6|0
1581052800000|2020-02-07 05:20:00|6030.3|6027.3|6029.9|6026.9|6031.3|6028.3|6029.7|6026.7|0
1581053100000|2020-02-07 05:25:00|6030.2|6027.2|6031.5|6028.5|6032.9|6029.9|6029.8|6026.8|0
1581053400000|2020-02-07 05:30:00|6031.4|6028.4|6031.5|6028.5|6032.3|6029.3|6031.4|6028.4|0
1581053700000|2020-02-07 05:35:00|6030.9|6027.9|6031.5|6028.5|6032.2|6029.2|6030|6027|0
1581054000000|2020-02-07 05:40:00|6031.4|6028.4|6031.5|6028.5|6031.5|6028.5|6031.4|6028.4|0
1581054300000|2020-02-07 05:45:00|6031.8|6028.8|6033.1|6030.1|6034.6|6031.6|6031.8|6028.8|0
1581054600000|2020-02-07 05:50:00|6033.2|6030.2|6033.2|6030.2|6033.2|6030.2|6033.1|6030.1|0
1581054900000|2020-02-07 05:55:00|6033.1|6030.1|6031.6|6028.6|6033.2|6030.2|6031.6|6028.6|0
1581055200000|2020-02-07 06:00:00|6031.7|6028.7|6030.2|6027.2|6033.1|6030.1|6030.1|6027.1|0
1581055500000|2020-02-07 06:05:00|6030.1|6027.1|6031.8|6028.8|6031.8|6028.8|6028.7|6025.7|0
1581055800000|2020-02-07 06:10:00|6032.1|6029.1|6032|6029|6033.5|6030.5|6032|6029|0
1581056100000|2020-02-07 06:15:00|6032.1|6029.1|6036.5|6033.5|6036.5|6033.5|6032|6029|0
1581056400000|2020-02-07 06:20:00|6036.4|6033.4|6042.7|6039.7|6042.7|6039.7|6036.4|6033.4|0
1581056700000|2020-02-07 06:25:00|6042.6|6039.6|6045.6|6042.6|6047.1|6044.1|6042.4|6039.4|0
1581057000000|2020-02-07 06:30:00|6045.8|6042.8|6045.4|6042.4|6046.9|6043.9|6044|6041|0
1581057300000|2020-02-07 06:35:00|6045.9|6042.9|6043.8|6040.8|6046.9|6043.9|6043.7|6040.7|0
1581057600000|2020-02-07 06:40:00|6043.7|6040.7|6043.6|6040.6|6043.7|6040.7|6043.6|6040.6|0
1581057900000|2020-02-07 06:45:00|6043.7|6040.7|6046.5|6043.5|6046.5|6043.5|6043.6|6040.6|0
1581058200000|2020-02-07 06:50:00|6046.3|6043.3|6043.7|6040.7|6046.7|6043.7|6043.7|6040.7|0
1581058500000|2020-02-07 06:55:00|6043.6|6040.6|6043.7|6040.7|6045.2|6042.2|6043.6|6040.6|0
1581058800000|2020-02-07 07:00:00|6044.3|6041.3|6040.7|6038.7|6051.2|6049.2|6040.5|6038.5|622
1581059100000|2020-02-07 07:05:00|6040.5|6038.5|6039|6037|6041|6039|6038.2|6036.2|171
1581059400000|2020-02-07 07:10:00|6038.7|6036.7|6041|6039|6041.5|6039.5|6038.2|6036.2|153
1581059700000|2020-02-07 07:15:00|6041.7|6039.7|6040.7|6038.7|6043|6041|6040|6038|98
1581060000000|2020-02-07 07:20:00|6040.5|6038.5|6035.2|6033.2|6040.7|6038.7|6035|6033|197
1581060300000|2020-02-07 07:25:00|6035.5|6033.5|6031|6029|6036|6034|6029.5|6027.5|208
1581060600000|2020-02-07 07:30:00|6031.2|6029.2|6030.2|6028.2|6031.7|6029.7|6029|6027|163
1581060900000|2020-02-07 07:35:00|6030.5|6028.5|6028|6026|6031.5|6029.5|6027|6025|75
1581061200000|2020-02-07 07:40:00|6027.7|6025.7|6029.2|6027.2|6030.2|6028.2|6027.5|6025.5|59
1581061500000|2020-02-07 07:45:00|6029|6027|6029|6027|6029.7|6027.7|6027|6025|193
1581061800000|2020-02-07 07:50:00|6028.7|6026.7|6029.5|6027.5|6031|6029|6028.2|6026.2|190
1581062100000|2020-02-07 07:55:00|6029.2|6027.2|6031|6029|6031.5|6029.5|6028.5|6026.5|159
1581062400000|2020-02-07 08:00:00|6030.5|6029.5|6031.7|6030.7|6034.2|6033.2|6026|6025|1801
1581062700000|2020-02-07 08:05:00|6031.2|6030.2|6037.7|6036.7|6040|6039|6029|6028|1214
1581063000000|2020-02-07 08:10:00|6037.5|6036.5|6039.7|6038.7|6041.5|6040.5|6035|6034|724
1581063300000|2020-02-07 08:15:00|6040|6039|6033|6032|6041.2|6040.2|6032.5|6031.5|738
1581063600000|2020-02-07 08:20:00|6032.5|6031.5|6036.7|6035.7|6037|6036|6031|6030|541
1581063900000|2020-02-07 08:25:00|6037|6036|6035.2|6034.2|6042.5|6041.5|6035|6034|693
1581064200000|2020-02-07 08:30:00|6035|6034|6038.5|6037.5|6041|6040|6035|6034|791
1581064500000|2020-02-07 08:35:00|6038.7|6037.7|6041.5|6040.5|6042|6041|6037|6036|595
1581064800000|2020-02-07 08:40:00|6041.2|6040.2|6044.7|6043.7|6045.2|6044.2|6039.9|6038.9|366
1581065100000|2020-02-07 08:45:00|6044.9|6043.9|6043.7|6042.7|6045.7|6044.7|6042.2|6041.2|386
1581065400000|2020-02-07 08:50:00|6044.7|6043.7|6041.7|6040.7|6045.4|6044.4|6039.7|6038.7|420
1581065700000|2020-02-07 08:55:00|6041.4|6040.4|6041.7|6040.7|6042.7|6041.7|6038.7|6037.7|249
1581066000000|2020-02-07 09:00:00|6041.9|6040.9|6040.7|6039.7|6043.2|6042.2|6038.4|6037.4|309
1581066300000|2020-02-07 09:05:00|6041.2|6040.2|6040.2|6039.2|6041.2|6040.2|6038.7|6037.7|338
1581066600000|2020-02-07 09:10:00|6040.7|6039.7|6040.2|6039.2|6043.2|6042.2|6038.9|6037.9|228
1581066900000|2020-02-07 09:15:00|6040.4|6039.4|6038.7|6037.7|6042.2|6041.2|6037.2|6036.2|164
1581067200000|2020-02-07 09:20:00|6039.2|6038.2|6040.9|6039.9|6041.4|6040.4|6037.9|6036.9|241
1581067500000|2020-02-07 09:25:00|6041.2|6040.2|6035.2|6034.2|6041.2|6040.2|6034.7|6033.7|228
1581067800000|2020-02-07 09:30:00|6034.2|6033.2|6036.9|6035.9|6037.2|6036.2|6033.2|6032.2|279
1581068100000|2020-02-07 09:35:00|6037.2|6036.2|6035.9|6034.9|6037.9|6036.9|6034.9|6033.9|198
1581068400000|2020-02-07 09:40:00|6035.7|6034.7|6033.2|6032.2|6035.7|6034.7|6032.9|6031.9|219
1581068700000|2020-02-07 09:45:00|6033.4|6032.4|6028.7|6027.7|6033.7|6032.7|6027.2|6026.2|522
1581069000000|2020-02-07 09:50:00|6028.2|6027.2|6028.7|6027.7|6029.7|6028.7|6026.4|6025.4|453
1581069300000|2020-02-07 09:55:00|6028.4|6027.4|6028.9|6027.9|6030.2|6029.2|6027.7|6026.7|312
1581069600000|2020-02-07 10:00:00|6028.7|6027.7|6028.2|6027.2|6029.7|6028.7|6027.9|6026.9|254
1581069900000|2020-02-07 10:05:00|6028.4|6027.4|6029.9|6028.9|6031.4|6030.4|6027.7|6026.7|239
1581070200000|2020-02-07 10:10:00|6030.2|6029.2|6024.7|6023.7|6030.2|6029.2|6022.7|6021.7|777
1581070500000|2020-02-07 10:15:00|6024.4|6023.4|6022.9|6021.9|6024.7|6023.7|6021.2|6020.2|311
1581070800000|2020-02-07 10:20:00|6022.7|6021.7|6024.2|6023.2|6025.4|6024.4|6021.9|6020.9|304
1581071100000|2020-02-07 10:25:00|6024.4|6023.4|6025.2|6024.2|6026.9|6025.9|6023.7|6022.7|467
1581071400000|2020-02-07 10:30:00|6026.2|6025.2|6022.7|6021.7|6027.2|6026.2|6022.7|6021.7|1110
1581071700000|2020-02-07 10:35:00|6022.4|6021.4|6025.9|6024.9|6027.2|6026.2|6022.2|6021.2|217
1581072000000|2020-02-07 10:40:00|6026.2|6025.2|6023.4|6022.4|6026.2|6025.2|6021.7|6020.7|175
1581072300000|2020-02-07 10:45:00|6023.2|6022.2|6021.7|6020.7|6023.7|6022.7|6018.2|6017.2|311
1581072600000|2020-02-07 10:50:00|6021.9|6020.9|6023.2|6022.2|6023.7|6022.7|6021.2|6020.2|344
1581072900000|2020-02-07 10:55:00|6023.4|6022.4|6017.2|6016.2|6024.2|6023.2|6016.7|6015.7|585
1581073200000|2020-02-07 11:00:00|6017.4|6016.4|6016.7|6015.7|6017.7|6016.7|6012.2|6011.2|1068
1581073500000|2020-02-07 11:05:00|6017.2|6016.2|6019.2|6018.2|6020.2|6019.2|6015.2|6014.2|524
1581073800000|2020-02-07 11:10:00|6018.9|6017.9|6021.4|6020.4|6022.2|6021.2|6017.7|6016.7|339
1581074100000|2020-02-07 11:15:00|6021.7|6020.7|6023.4|6022.4|6024.2|6023.2|6021.2|6020.2|329
1581074400000|2020-02-07 11:20:00|6023.7|6022.7|6022.7|6021.7|6025.7|6024.7|6022.4|6021.4|245
1581074700000|2020-02-07 11:25:00|6022.9|6021.9|6020.7|6019.7|6023.2|6022.2|6019.9|6018.9|159
1581075000000|2020-02-07 11:30:00|6020.9|6019.9|6019.9|6018.9|6021.7|6020.7|6017.2|6016.2|245
1581075300000|2020-02-07 11:35:00|6020.2|6019.2|6022.9|6021.9|6023.2|6022.2|6018.9|6017.9|122
1581075600000|2020-02-07 11:40:00|6023.2|6022.2|6019.9|6018.9|6023.2|6022.2|6019.7|6018.7|104
1581075900000|2020-02-07 11:45:00|6020.2|6019.2|6020.9|6019.9|6021.7|6020.7|6018.9|6017.9|207
1581076200000|2020-02-07 11:50:00|6021.2|6020.2|6024.4|6023.4|6025.2|6024.2|6020.9|6019.9|266
1581076500000|2020-02-07 11:55:00|6024.2|6023.2|6024.2|6023.2|6024.9|6023.9|6022.2|6021.2|173
1581076800000|2020-02-07 12:00:00|6023.7|6022.7|6022.2|6021.2|6023.9|6022.9|6020.7|6019.7|656
1581077100000|2020-02-07 12:05:00|6022.4|6021.4|6021.4|6020.4|6023.4|6022.4|6021.2|6020.2|228
1581077400000|2020-02-07 12:10:00|6021.2|6020.2|6018.7|6017.7|6021.7|6020.7|6017.7|6016.7|431
1581077700000|2020-02-07 12:15:00|6018.9|6017.9|6019.7|6018.7|6021.7|6020.7|6017.9|6016.9|415
1581078000000|2020-02-07 12:20:00|6019.4|6018.4|6015.9|6014.9|6019.7|6018.7|6015.2|6014.2|347
1581078300000|2020-02-07 12:25:00|6015.7|6014.7|6017.2|6016.2|6017.2|6016.2|6015.2|6014.2|70
1581078600000|2020-02-07 12:30:00|6017.4|6016.4|6020.7|6019.7|6020.9|6019.9|6017.2|6016.2|358
1581078900000|2020-02-07 12:35:00|6020.9|6019.9|6018.9|6017.9|6021.7|6020.7|6018.2|6017.2|125
1581079200000|2020-02-07 12:40:00|6018.6|6017.6|6016.9|6015.9|6019.1|6018.1|6015.1|6014.1|132
1581079500000|2020-02-07 12:45:00|6017.1|6016.1|6017.9|6016.9|6018.1|6017.1|6016.6|6015.6|104
1581079800000|2020-02-07 12:50:00|6018.1|6017.1|6016.9|6015.9|6018.1|6017.1|6015.4|6014.4|146
1581080100000|2020-02-07 12:55:00|6016.6|6015.6|6018.1|6017.1|6019.4|6018.4|6015.9|6014.9|148
1581080400000|2020-02-07 13:00:00|6017.9|6016.9|6019.4|6018.4|6020.4|6019.4|6017.4|6016.4|167
1581080700000|2020-02-07 13:05:00|6019.6|6018.6|6018.6|6017.6|6020.9|6019.9|6018.1|6017.1|204
1581081000000|2020-02-07 13:10:00|6018.9|6017.9|6019.1|6018.1|6019.9|6018.9|6017.9|6016.9|166
1581081300000|2020-02-07 13:15:00|6018.9|6017.9|6019.9|6018.9|6020.4|6019.4|6017.9|6016.9|129
1581081600000|2020-02-07 13:20:00|6020.1|6019.1|6021.9|6020.9|6021.9|6020.9|6019.1|6018.1|162
1581081900000|2020-02-07 13:25:00|6022.1|6021.1|6023.6|6022.6|6025.9|6024.9|6022.1|6021.1|508
1581082200000|2020-02-07 13:30:00|6023.9|6022.9|6022.1|6021.1|6032.4|6031.4|6021.9|6020.9|1359
1581082500000|2020-02-07 13:35:00|6021.9|6020.9|6019.1|6018.1|6022.4|6021.4|6009.6|6008.6|1026
1581082800000|2020-02-07 13:40:00|6018.9|6017.9|6009.9|6008.9|6019.4|6018.4|6008.4|6007.4|601
1581083100000|2020-02-07 13:45:00|6010.1|6009.1|6014.9|6013.9|6014.9|6013.9|6009.9|6008.9|485
1581083400000|2020-02-07 13:50:00|6015.1|6014.1|6021.4|6020.4|6023.1|6022.1|6015.1|6014.1|383
1581083700000|2020-02-07 13:55:00|6021.1|6020.1|6018.6|6017.6|6022.9|6021.9|6017.4|6016.4|303
1581084000000|2020-02-07 14:00:00|6018.4|6017.4|6020.6|6019.6|6022.6|6021.6|6018.4|6017.4|318
1581084300000|2020-02-07 14:05:00|6020.4|6019.4|6020.6|6019.6|6022.4|6021.4|6019.4|6018.4|137
1581084600000|2020-02-07 14:10:00|6020.4|6019.4|6020.1|6019.1|6021.4|6020.4|6018.4|6017.4|115
1581084900000|2020-02-07 14:15:00|6019.9|6018.9|6017.9|6016.9|6021.4|6020.4|6016.9|6015.9|346
1581085200000|2020-02-07 14:20:00|6018.1|6017.1|6017.1|6016.1|6018.6|6017.6|6015.1|6014.1|224
1581085500000|2020-02-07 14:25:00|6017.4|6016.4|6017.9|6016.9|6018.9|6017.9|6015.9|6014.9|303
1581085800000|2020-02-07 14:30:00|6018.1|6017.1|6001.4|6000.4|6018.4|6017.4|5999.4|5998.4|1766
1581086100000|2020-02-07 14:35:00|6001.1|6000.1|6008.9|6007.9|6011.9|6010.9|5999.4|5998.4|1059
1581086400000|2020-02-07 14:40:00|6008.6|6007.6|6010.6|6009.6|6012.9|6011.9|6006.4|6005.4|440
1581086700000|2020-02-07 14:45:00|6010.4|6009.4|6012.4|6011.4|6013.4|6012.4|6006.9|6005.9|656
1581087000000|2020-02-07 14:50:00|6012.1|6011.1|6015.1|6014.1|6015.9|6014.9|6010.9|6009.9|532
1581087300000|2020-02-07 14:55:00|6015.4|6014.4|6004.4|6003.4|6015.9|6014.9|6002.1|6001.1|804
1581087600000|2020-02-07 15:00:00|6004.6|6003.6|6001.6|6000.6|6005.9|6004.9|6001.1|6000.1|683
1581087900000|2020-02-07 15:05:00|6001.4|6000.4|6005.1|6004.1|6007.6|6006.6|6001.4|6000.4|559
1581088200000|2020-02-07 15:10:00|6005.3|6004.3|6008.6|6007.6|6010.6|6009.6|6005.3|6004.3|322
1581088500000|2020-02-07 15:15:00|6008.1|6007.1|6010.1|6009.1|6010.6|6009.6|6005.6|6004.6|288
1581088800000|2020-02-07 15:20:00|6010.3|6009.3|6012.1|6011.1|6012.8|6011.8|6009.3|6008.3|601
1581089100000|2020-02-07 15:25:00|6011.8|6010.8|6013.6|6012.6|6015.6|6014.6|6010.6|6009.6|317
1581089400000|2020-02-07 15:30:00|6013.3|6012.3|6012.6|6011.6|6015.6|6014.6|6012.6|6011.6|549
1581089700000|2020-02-07 15:35:00|6012.8|6011.8|6012.6|6011.6|6014.8|6013.8|6012.1|6011.1|265
1581090000000|2020-02-07 15:40:00|6012.8|6011.8|6018.1|6017.1|6018.8|6017.8|6010.1|6009.1|798
1581090300000|2020-02-07 15:45:00|6018.3|6017.3|6019.3|6018.3|6020.6|6019.6|6014.3|6013.3|584
1581090600000|2020-02-07 15:50:00|6019.6|6018.6|6019.1|6018.1|6021.1|6020.1|6018.1|6017.1|486
1581090900000|2020-02-07 15:55:00|6019.3|6018.3|6019.6|6018.6|6023.3|6022.3|6019.1|6018.1|442
1581091200000|2020-02-07 16:00:00|6019.8|6018.8|6018.3|6017.3|6020.6|6019.6|6014.8|6013.8|481
1581091500000|2020-02-07 16:05:00|6018.6|6017.6|6017.3|6016.3|6020.6|6019.6|6017.1|6016.1|360
1581091800000|2020-02-07 16:10:00|6017.1|6016.1|6017.6|6016.6|6017.8|6016.8|6014.8|6013.8|616
1581092100000|2020-02-07 16:15:00|6017.8|6016.8|6021.6|6020.6|6021.6|6020.6|6017.6|6016.6|475
1581092400000|2020-02-07 16:20:00|6021.3|6020.3|6028.6|6027.6|6029.1|6028.1|6021.3|6020.3|1682
1581092700000|2020-02-07 16:25:00|6028.3|6027.3|6027.1|6026.1|6029.3|6028.3|6025.1|6024.1|1199
1581093000000|2020-02-07 16:30:00|6027.6|6025.6|6030.1|6028.1|6030.8|6028.8|6027.1|6025.1|2317
1581093300000|2020-02-07 16:35:00|6030.3|6028.3|6026.6|6024.6|6031.3|6029.3|6026.3|6024.3|1513
1581093600000|2020-02-07 16:40:00|6027.1|6025.1|6025.8|6023.8|6027.3|6025.3|6025.1|6023.1|480
1581093900000|2020-02-07 16:45:00|6026.1|6024.1|6022.3|6020.3|6026.1|6024.1|6020.8|6018.8|576
1581094200000|2020-02-07 16:50:00|6022.1|6020.1|6023.6|6021.6|6023.6|6021.6|6022.1|6020.1|173
1581094500000|2020-02-07 16:55:00|6023.3|6021.3|6026.1|6024.1|6026.3|6024.3|6023.1|6021.1|131
1581094800000|2020-02-07 17:00:00|6025.8|6023.8|6025.8|6023.8|6026.8|6024.8|6024.1|6022.1|169
1581095100000|2020-02-07 17:05:00|6026.1|6024.1|6027.1|6025.1|6028.6|6026.6|6025.6|6023.6|214
1581095400000|2020-02-07 17:10:00|6026.8|6024.8|6025.6|6023.6|6027.1|6025.1|6023.8|6021.8|415
1581095700000|2020-02-07 17:15:00|6025.8|6023.8|6025.6|6023.6|6027.1|6025.1|6025.1|6023.1|138
1581096000000|2020-02-07 17:20:00|6025.3|6023.3|6024.8|6022.8|6026.6|6024.6|6024.1|6022.1|110
1581096300000|2020-02-07 17:25:00|6024.6|6022.6|6024.6|6022.6|6025.1|6023.1|6023.1|6021.1|118
1581096600000|2020-02-07 17:30:00|6024.3|6022.3|6023.1|6021.1|6025.1|6023.1|6022.8|6020.8|134
1581096900000|2020-02-07 17:35:00|6023.3|6021.3|6023.1|6021.1|6024.3|6022.3|6022.1|6020.1|70
1581097200000|2020-02-07 17:40:00|6022.8|6020.8|6022.1|6020.1|6023.8|6021.8|6021.6|6019.6|64
1581097500000|2020-02-07 17:45:00|6021.8|6019.8|6022.3|6020.3|6022.6|6020.6|6021.6|6019.6|35
1581097800000|2020-02-07 17:50:00|6022.1|6020.1|6021.8|6019.8|6022.6|6020.6|6021.6|6019.6|22
1581098100000|2020-02-07 17:55:00|6022.1|6020.1|6023.6|6021.6|6024.1|6022.1|6020.6|6018.6|131
1581098400000|2020-02-07 18:00:00|6023.3|6021.3|6021.6|6019.6|6023.6|6021.6|6021.1|6019.1|47
1581098700000|2020-02-07 18:05:00|6021.8|6019.8|6021.6|6019.6|6022.3|6020.3|6020.6|6018.6|35
1581099000000|2020-02-07 18:10:00|6021.8|6019.8|6021.6|6019.6|6022.6|6020.6|6021.6|6019.6|37
1581099300000|2020-02-07 18:15:00|6021.8|6019.8|6021.6|6019.6|6023.1|6021.1|6021.1|6019.1|46
1581099600000|2020-02-07 18:20:00|6021.3|6019.3|6021.6|6019.6|6021.6|6019.6|6020.1|6018.1|32
1581099900000|2020-02-07 18:25:00|6021.8|6019.8|6022.3|6020.3|6022.6|6020.6|6021.1|6019.1|23
1581100200000|2020-02-07 18:30:00|6022.6|6020.6|6017.8|6015.8|6023.6|6021.6|6016.8|6014.8|462
1581100500000|2020-02-07 18:35:00|6018.1|6016.1|6017.8|6015.8|6024.6|6022.6|6017.6|6015.6|516
1581100800000|2020-02-07 18:40:00|6017.6|6015.6|6016.8|6014.8|6018.6|6016.6|6015.6|6013.6|93
1581101100000|2020-02-07 18:45:00|6017.1|6015.1|6015.1|6013.1|6017.1|6015.1|6013.6|6011.6|77
1581101400000|2020-02-07 18:50:00|6014.8|6012.8|6017.1|6015.1|6017.3|6015.3|6014.8|6012.8|49
1581101700000|2020-02-07 18:55:00|6017.3|6015.3|6012.8|6010.8|6017.6|6015.6|6012.6|6010.6|146
1581102000000|2020-02-07 19:00:00|6012.6|6010.6|6008.8|6006.8|6012.8|6010.8|6008.8|6006.8|147
1581102300000|2020-02-07 19:05:00|6008.6|6006.6|6007.1|6005.1|6011.1|6009.1|6006.6|6004.6|135
1581102600000|2020-02-07 19:10:00|6006.8|6004.8|6005.1|6003.1|6007.6|6005.6|6004.6|6002.6|107
1581102900000|2020-02-07 19:15:00|6005.3|6003.3|6006.1|6004.1|6008.3|6006.3|6005.1|6003.1|98
1581103200000|2020-02-07 19:20:00|6005.8|6003.8|6004.8|6002.8|6006.6|6004.6|6003.6|6001.6|107
1581103500000|2020-02-07 19:25:00|6004.6|6002.6|6007.3|6005.3|6008.1|6006.1|6004.1|6002.1|90
1581103800000|2020-02-07 19:30:00|6007.6|6005.6|6009.3|6007.3|6010.8|6008.8|6007.6|6005.6|114
1581104100000|2020-02-07 19:35:00|6009.6|6007.6|6009.1|6007.1|6011.1|6009.1|6008.6|6006.6|74
1581104400000|2020-02-07 19:40:00|6008.8|6006.8|6011.8|6009.8|6011.8|6009.8|6007.6|6005.6|82
1581104700000|2020-02-07 19:45:00|6011.6|6009.6|6008.8|6006.8|6011.6|6009.6|6008.6|6006.6|77
1581105000000|2020-02-07 19:50:00|6009.1|6007.1|6008.6|6006.6|6010.1|6008.1|6006.3|6004.3|65
1581105300000|2020-02-07 19:55:00|6008.8|6006.8|6009.8|6007.8|6010.3|6008.3|6008.1|6006.1|92
1581105600000|2020-02-07 20:00:00|6010.1|6008.1|6009.3|6007.3|6011.1|6009.1|6009.1|6007.1|73
1581105900000|2020-02-07 20:05:00|6009.6|6007.6|6009.6|6007.6|6010.6|6008.6|6009.1|6007.1|58
1581106200000|2020-02-07 20:10:00|6009.8|6007.8|6010.3|6008.3|6010.6|6008.6|6008.3|6006.3|41
1581106500000|2020-02-07 20:15:00|6010.1|6008.1|6011.1|6009.1|6011.8|6009.8|6009.6|6007.6|65
1581106800000|2020-02-07 20:20:00|6010.8|6008.8|6008.1|6006.1|6010.8|6008.8|6007.1|6005.1|41
1581107100000|2020-02-07 20:25:00|6007.8|6005.8|6010.1|6008.1|6011.1|6009.1|6007.6|6005.6|22
1581107400000|2020-02-07 20:30:00|6009.8|6007.8|6012.3|6010.3|6012.6|6010.6|6009.3|6007.3|32
1581107700000|2020-02-07 20:35:00|6012.6|6010.6|6009.1|6007.1|6012.6|6010.6|6008.1|6006.1|72
1581108000000|2020-02-07 20:40:00|6008.8|6006.8|6013.1|6011.1|6013.1|6011.1|6008.6|6006.6|84
1581108300000|2020-02-07 20:45:00|6012.8|6010.8|6012.6|6010.6|6015.1|6013.1|6012.3|6010.3|96
1581108600000|2020-02-07 20:50:00|6012.8|6010.8|6005.8|6003.8|6013.3|6011.3|6005.1|6003.1|119
1581108900000|2020-02-07 20:55:00|6005.6|6003.6|6010.8|6008.8|6011.1|6009.1|6005.1|6003.1|148
1581109200000|2020-02-07 21:00:00|6012.3|6010.3|6011.9|6007.9|6013.1|6010.3|6007|6003|0
1581109500000|2020-02-07 21:05:00|6012|6008|6008.7|6004.7|6012.3|6008.3|6008.7|6004.7|0
1581109800000|2020-02-07 21:10:00|6008.8|6004.8|6009.6|6005.6|6010|6006|6006.7|6002.7|0
1581110100000|2020-02-07 21:15:00|6009.8|6005.8|6010.1|6006.1|6010.1|6006.1|6009.4|6005.4|0
1581110400000|2020-02-07 21:20:00|6010|6006|6009.8|6005.8|6010|6006|6009.6|6005.6|0
1581110700000|2020-02-07 21:25:00|6010|6006|6009.9|6005.9|6010|6006|6009.6|6005.6|0
1581111000000|2020-02-07 21:30:00|6009.7|6005.7|6007.8|6003.8|6009.8|6005.8|6007.4|6003.4|0
1581111300000|2020-02-07 21:35:00|6007.9|6003.9|6007.5|6003.5|6009.1|6005.1|6006.6|6002.6|0
1581111600000|2020-02-07 21:40:00|6007.1|6003.1|6007.6|6003.6|6008.3|6004.3|6007.1|6003.1|0
1581111900000|2020-02-07 21:45:00|6007.5|6003.5|6005.8|6001.8|6007.6|6003.6|6005.8|6001.8|0
1581112200000|2020-02-07 21:50:00|6005.9|6001.9|6006.6|6002.6|6007.1|6003.1|6005.7|6001.7|0
1581112500000|2020-02-07 21:55:00|6007|6003|6006.5|6002.5|6007.4|6003.4|6005.7|6001.7|0
1581289200000|2020-02-09 23:00:00|6009.6|6005.6|6014.2|6010.2|6014.2|6010.2|6007.5|6003.5|0
1581289500000|2020-02-09 23:05:00|6014.3|6010.3|6013.5|6009.5|6016.6|6012.6|6012.2|6008.2|0
1581289800000|2020-02-09 23:10:00|6013.7|6009.7|6009.7|6005.7|6015.1|6011.1|6009.3|6005.3|0
1581290100000|2020-02-09 23:15:00|6009.8|6005.8|6007.6|6003.6|6011.3|6007.3|6007.4|6003.4|0
1581290400000|2020-02-09 23:20:00|6007.7|6003.7|6005.6|6001.6|6009.7|6005.7|6005.6|6001.6|0
1581290700000|2020-02-09 23:25:00|6006|6002|6003.1|5999.1|6006|6002|6002.7|5998.7|0
1581291000000|2020-02-09 23:30:00|6003.3|5999.3|5985.2|5981.2|6003.4|5999.4|5981.5|5977.5|0
1581291300000|2020-02-09 23:35:00|5985.1|5981.1|5989.1|5985.1|5989.5|5985.5|5975.9|5971.9|0
1581291600000|2020-02-09 23:40:00|5989|5985|5986.7|5982.7|5989.2|5985.2|5982.2|5978.2|0
1581291900000|2020-02-09 23:45:00|5986.8|5982.8|5990.3|5986.3|5991.9|5987.9|5986.8|5982.8|0
1581292200000|2020-02-09 23:50:00|5990.1|5986.1|5989.4|5985.4|5992.1|5988.1|5988.7|5984.7|0
1581292500000|2020-02-09 23:55:00|5989.7|5985.7|5988.3|5984.3|5990.6|5986.6|5988|5984|0
1581292800000|2020-02-10 00:00:00|5988.4|5984.4|5993.8|5989.8|5993.8|5989.8|5988.4|5984.4|0
1581293100000|2020-02-10 00:05:00|5993.7|5989.7|5992.4|5988.4|5993.7|5989.7|5990.5|5986.5|0
1581293400000|2020-02-10 00:10:00|5992|5988|5989.2|5985.2|5992|5988|5988.8|5984.8|0
1581293700000|2020-02-10 00:15:00|5989.4|5985.4|5995.7|5992.7|5999.6|5996.6|5989.4|5985.4|0
1581294000000|2020-02-10 00:20:00|5995.8|5992.8|5997.5|5994.5|5998.9|5995.9|5994.4|5991.4|0
1581294300000|2020-02-10 00:25:00|5997.8|5994.8|5997.5|5994.5|5999|5996|5995.9|5992.9|0
1581294600000|2020-02-10 00:30:00|5997.6|5994.6|5999.1|5996.1|5999.1|5996.1|5997.4|5994.4|0
1581294900000|2020-02-10 00:35:00|5999.2|5996.2|5999.9|5996.9|6001.5|5998.5|5999.1|5996.1|0
1581295200000|2020-02-10 00:40:00|5999.8|5996.8|6001.4|5998.4|6001.5|5998.5|5999.8|5996.8|0
1581295500000|2020-02-10 00:45:00|6000.8|5997.8|5998.2|5995.2|6001.4|5998.4|5998.1|5995.1|0
1581295800000|2020-02-10 00:50:00|5998.3|5995.3|5999|5996|5999.8|5996.8|5996.7|5993.7|0
1581296100000|2020-02-10 00:55:00|5999.3|5996.3|5998.4|5995.4|5999.8|5996.8|5995.2|5992.2|0
1581296400000|2020-02-10 01:00:00|5998.5|5995.5|5998.3|5995.3|6001.7|5998.7|5997.6|5994.6|0
1581296700000|2020-02-10 01:05:00|5998|5995|5998.3|5995.3|5998.4|5995.4|5995.1|5992.1|0
1581297000000|2020-02-10 01:10:00|5997.7|5994.7|5996.9|5993.9|5998.3|5995.3|5995.2|5992.2|0
1581297300000|2020-02-10 01:15:00|5996.8|5993.8|6001.8|5998.8|6003.3|6000.3|5996.8|5993.8|0
1581297600000|2020-02-10 01:20:00|6001.7|5998.7|6003.3|6000.3|6003.3|6000.3|6000|5997|0
1581297900000|2020-02-10 01:25:00|6003.4|6000.4|6001.5|5998.5|6004.9|6001.9|6000|5997|0
1581298200000|2020-02-10 01:30:00|6001.6|5998.6|6006.4|6003.4|6006.4|6003.4|5998.5|5995.5|0
1581298500000|2020-02-10 01:35:00|6006.3|6003.3|6009.5|6006.5|6012.9|6009.9|6006.3|6003.3|0
1581298800000|2020-02-10 01:40:00|6009.6|6006.6|6019.4|6016.4|6020.9|6017.9|6009.6|6006.6|0
1581299100000|2020-02-10 01:45:00|6019.7|6016.7|6022.7|6019.7|6024.5|6021.5|6019.6|6016.6|0
1581299400000|2020-02-10 01:50:00|6022.8|6019.8|6019.7|6016.7|6022.8|6019.8|6018.1|6015.1|0
1581299700000|2020-02-10 01:55:00|6019.6|6016.6|6018.1|6015.1|6021.2|6018.2|6016.5|6013.5|0
1581300000000|2020-02-10 02:00:00|6018.2|6015.2|6021.2|6018.2|6022.8|6019.8|6016.6|6013.6|0
1581300300000|2020-02-10 02:05:00|6021.1|6018.1|6022.7|6019.7|6022.8|6019.8|6018.1|6015.1|0
1581300600000|2020-02-10 02:10:00|6022.8|6019.8|6026|6023|6026|6023|6022.7|6019.7|0
1581300900000|2020-02-10 02:15:00|6026.7|6023.7|6027.4|6024.4|6029.1|6026.1|6025.9|6022.9|0
1581301200000|2020-02-10 02:20:00|6027.5|6024.5|6025.9|6022.9|6029|6026|6025.8|6022.8|0
1581301500000|2020-02-10 02:25:00|6026|6023|6027.5|6024.5|6029|6026|6025.9|6022.9|0
1581301800000|2020-02-10 02:30:00|6027.4|6024.4|6032.4|6029.4|6033.9|6030.9|6025.9|6022.9|0
1581302100000|2020-02-10 02:35:00|6032.7|6029.7|6033.8|6030.8|6033.9|6030.9|6030.8|6027.8|0
1581302400000|2020-02-10 02:40:00|6033.5|6030.5|6032.2|6029.2|6033.8|6030.8|6030.7|6027.7|0
1581302700000|2020-02-10 02:45:00|6031.9|6028.9|6030.8|6027.8|6031.9|6028.9|6029.2|6026.2|0
1581303000000|2020-02-10 02:50:00|6030.7|6027.7|6029.1|6026.1|6030.8|6027.8|6029.1|6026.1|0
1581303300000|2020-02-10 02:55:00|6030.6|6027.6|6029|6026|6030.6|6027.6|6027.4|6024.4|0
1581303600000|2020-02-10 03:00:00|6029.1|6026.1|6028.8|6025.8|6030.6|6027.6|6028.8|6025.8|0
1581303900000|2020-02-10 03:05:00|6028.9|6025.9|6028.9|6025.9|6030.3|6027.3|6027.4|6024.4|0
1581304200000|2020-02-10 03:10:00|6029.2|6026.2|6028.7|6025.7|6030.2|6027.2|6027.1|6024.1|0
1581304500000|2020-02-10 03:15:00|6028.8|6025.8|6024.1|6021.1|6028.8|6025.8|6024.1|6021.1|0
1581304800000|2020-02-10 03:20:00|6024|6021|6024.1|6021.1|6025.6|6022.6|6024|6021|0
1581305100000|2020-02-10 03:25:00|6024.4|6021.4|6024.1|6021.1|6025.6|6022.6|6024|6021|0
1581305400000|2020-02-10 03:30:00|6024|6021|6022.5|6019.5|6024|6021|6022.5|6019.5|0
1581305700000|2020-02-10 03:35:00|6022.6|6019.6|6023.9|6020.9|6024|6021|6022.3|6019.3|0
1581306000000|2020-02-10 03:40:00|6024|6021|6025.3|6022.3|6026.9|6023.9|6023.9|6020.9|0
1581306300000|2020-02-10 03:45:00|6024.8|6021.8|6023.8|6020.8|6025.3|6022.3|6023.7|6020.7|0
1581306600000|2020-02-10 03:50:00|6023.7|6020.7|6022.2|6019.2|6023.7|6020.7|6021.4|6018.4|0
1581306900000|2020-02-10 03:55:00|6022.1|6019.1|6020.7|6017.7|6022.3|6019.3|6020.7|6017.7|0
1581307200000|2020-02-10 04:00:00|6020.8|6017.8|6022.3|6019.3|6022.4|6019.4|6020.8|6017.8|0
1581307500000|2020-02-10 04:05:00|6022.1|6019.1|6019.7|6016.7|6022.1|6019.1|6019.7|6016.7|0
1581307800000|2020-02-10 04:10:00|6020.3|6017.3|6021.3|6018.3|6021.3|6018.3|6019.7|6016.7|0
1581308100000|2020-02-10 04:15:00|6021.4|6018.4|6019.8|6016.8|6022.8|6019.8|6019.8|6016.8|0
1581308400000|2020-02-10 04:20:00|6019.7|6016.7|6021.1|6018.1|6021.3|6018.3|6019.7|6016.7|0
1581308700000|2020-02-10 04:25:00|6020.6|6017.6|6019.7|6016.7|6021.2|6018.2|6019.7|6016.7|0
1581309000000|2020-02-10 04:30:00|6019.8|6016.8|6019.7|6016.7|6019.8|6016.8|6019.6|6016.6|0
1581309300000|2020-02-10 04:35:00|6019.6|6016.6|6019.8|6016.8|6021.3|6018.3|6018.1|6015.1|0
1581309600000|2020-02-10 04:40:00|6019.9|6016.9|6021.3|6018.3|6021.4|6018.4|6019.9|6016.9|0
1581309900000|2020-02-10 04:45:00|6021.4|6018.4|6019.8|6016.8|6021.4|6018.4|6019.7|6016.7|0
1581310200000|2020-02-10 04:50:00|6020|6017|6016.4|6013.4|6020.5|6017.5|6016.4|6013.4|0
1581310500000|2020-02-10 04:55:00|6015.8|6012.8|6013.2|6010.2|6015.8|6012.8|6013.2|6010.2|0
1581310800000|2020-02-10 05:00:00|6013.3|6010.3|6014.8|6011.8|6016.3|6013.3|6013.3|6010.3|0
1581311100000|2020-02-10 05:05:00|6014.9|6011.9|6014.8|6011.8|6016.3|6013.3|6013.2|6010.2|0
1581311400000|2020-02-10 05:10:00|6014.9|6011.9|6016.2|6013.2|6016.3|6013.3|6014.7|6011.7|0
1581311700000|2020-02-10 05:15:00|6016.1|6013.1|6014.8|6011.8|6016.2|6013.2|6013.1|6010.1|0
1581312000000|2020-02-10 05:20:00|6014.5|6011.5|6018|6015|6018.7|6015.7|6014.1|6011.1|0
1581312300000|2020-02-10 05:25:00|6017.9|6014.9|6019.5|6016.5|6019.5|6016.5|6017.9|6014.9|0
1581312600000|2020-02-10 05:30:00|6018.9|6015.9|6019.6|6016.6|6019.6|6016.6|6017.9|6014.9|0
1581312900000|2020-02-10 05:35:00|6019.5|6016.5|6022.6|6019.6|6022.6|6019.6|6018|6015|0
1581313200000|2020-02-10 05:40:00|6022|6019|6021.1|6018.1|6022|6019|6019.6|6016.6|0
1581313500000|2020-02-10 05:45:00|6021|6018|6022.6|6019.6|6022.6|6019.6|6019.6|6016.6|0
1581313800000|2020-02-10 05:50:00|6022.5|6019.5|6017.9|6014.9|6022.5|6019.5|6017.9|6014.9|0
1581314100000|2020-02-10 05:55:00|6018|6015|6021|6018|6021|6018|6017.9|6014.9|0
1581314400000|2020-02-10 06:00:00|6020.4|6017.4|6018|6015|6020.4|6017.4|6018|6015|0
1581314700000|2020-02-10 06:05:00|6018.1|6015.1|6017.9|6014.9|6018.1|6015.1|6016.4|6013.4|0
1581315000000|2020-02-10 06:10:00|6018|6015|6022.4|6019.4|6022.4|6019.4|6018|6015|0
1581315300000|2020-02-10 06:15:00|6022.3|6019.3|6022.5|6019.5|6023.9|6020.9|6022.3|6019.3|0
1581315600000|2020-02-10 06:20:00|6022.4|6019.4|6023.9|6020.9|6024|6021|6022.4|6019.4|0
1581315900000|2020-02-10 06:25:00|6023.8|6020.8|6022.4|6019.4|6023.9|6020.9|6022.3|6019.3|0
1581316200000|2020-02-10 06:30:00|6022.3|6019.3|6022.3|6019.3|6022.4|6019.4|6022.2|6019.2|0
1581316500000|2020-02-10 06:35:00|6022.4|6019.4|6022.3|6019.3|6022.4|6019.4|6022.3|6019.3|0
1581316800000|2020-02-10 06:40:00|6022.4|6019.4|6022.3|6019.3|6023.9|6020.9|6021.4|6018.4|0
1581317100000|2020-02-10 06:45:00|6022|6019|6023.8|6020.8|6024|6021|6021.6|6018.6|0
1581317400000|2020-02-10 06:50:00|6023.9|6020.9|6021.9|6018.9|6023.9|6020.9|6020.3|6017.3|0
1581317700000|2020-02-10 06:55:00|6022.2|6019.2|6023.2|6020.2|6024.8|6021.8|6022.2|6019.2|0
1581318000000|2020-02-10 07:00:00|6022.9|6019.9|6018.6|6016.6|6026.8|6024.8|6017.6|6015.6|373
1581318300000|2020-02-10 07:05:00|6018.3|6016.3|6017.1|6015.1|6018.6|6016.6|6014.6|6012.6|181
1581318600000|2020-02-10 07:10:00|6016.6|6014.6|6014.3|6012.3|6017.1|6015.1|6013.1|6011.1|221
1581318900000|2020-02-10 07:15:00|6014.1|6012.1|6013.3|6011.3|6014.8|6012.8|6013.1|6011.1|167
1581319200000|2020-02-10 07:20:00|6013.1|6011.1|6016.8|6014.8|6018.3|6016.3|6013.1|6011.1|140
1581319500000|2020-02-10 07:25:00|6017.1|6015.1|6018.6|6016.6|6019.1|6017.1|6016.3|6014.3|149
1581319800000|2020-02-10 07:30:00|6018.3|6016.3|6017.1|6015.1|6020.1|6018.1|6016.1|6014.1|183
1581320100000|2020-02-10 07:35:00|6016.8|6014.8|6020.8|6018.8|6020.8|6018.8|6014.6|6012.6|116
1581320400000|2020-02-10 07:40:00|6020.6|6018.6|6019.3|6017.3|6022.1|6020.1|6019.3|6017.3|86
1581320700000|2020-02-10 07:45:00|6019.6|6017.6|6017.3|6015.3|6020.1|6018.1|6016.3|6014.3|135
1581321000000|2020-02-10 07:50:00|6017.1|6015.1|6015.3|6013.3|6017.6|6015.6|6014.3|6012.3|85
1581321300000|2020-02-10 07:55:00|6015.1|6013.1|6012.1|6010.1|6015.1|6013.1|6011.8|6009.8|277
1581321600000|2020-02-10 08:00:00|6011.6|6010.6|6011.1|6010.1|6015.6|6014.6|6004.6|6003.6|1333
1581321900000|2020-02-10 08:05:00|6010.8|6009.8|6012.6|6011.6|6016.6|6015.6|6009.6|6008.6|521
1581322200000|2020-02-10 08:10:00|6012.8|6011.8|6015.6|6014.6|6017.1|6016.1|6011.1|6010.1|425
1581322500000|2020-02-10 08:15:00|6015.3|6014.3|6012.6|6011.6|6019.3|6018.3|6011.6|6010.6|670
1581322800000|2020-02-10 08:20:00|6012.3|6011.3|6008.1|6007.1|6017.6|6016.6|6005.1|6004.1|590
1581323100000|2020-02-10 08:25:00|6007.8|6006.8|6009.3|6008.3|6010.6|6009.6|6004.6|6003.6|402
1581323400000|2020-02-10 08:30:00|6009.6|6008.6|6010.8|6009.8|6011.6|6010.6|6006.6|6005.6|595
1581323700000|2020-02-10 08:35:00|6010.6|6009.6|6001.1|6000.1|6010.6|6009.6|5998.1|5997.1|791
1581324000000|2020-02-10 08:40:00|6001|6000|5996|5995|6003.5|6002.5|5995|5994|624
1581324300000|2020-02-10 08:45:00|5995.7|5994.7|5998.5|5997.5|5999.7|5998.7|5994|5993|598
1581324600000|2020-02-10 08:50:00|5998.7|5997.7|6002|6001|6002|6001|5997|5996|358
1581324900000|2020-02-10 08:55:00|6002.5|6001.5|6004|6003|6004|6003|6001|6000|254
1581325200000|2020-02-10 09:00:00|6004.5|6003.5|6012|6011|6012.2|6011.2|6004|6003|397
1581325500000|2020-02-10 09:05:00|6012.2|6011.2|6014.7|6013.7|6016.2|6015.2|6010.7|6009.7|451
1581325800000|2020-02-10 09:10:00|6015|6014|6014|6013|6015.5|6014.5|6011.2|6010.2|231
1581326100000|2020-02-10 09:15:00|6014.2|6013.2|6012|6011|6015|6014|6012|6011|173
1581326400000|2020-02-10 09:20:00|6012.2|6011.2|6008.2|6007.2|6012.2|6011.2|6007.7|6006.7|184
1581326700000|2020-02-10 09:25:00|6008.5|6007.5|6009.2|6008.2|6011|6010|6006.7|6005.7|142
1581327000000|2020-02-10 09:30:00|6009|6008|6010|6009|6011.5|6010.5|6007.5|6006.5|339
1581327300000|2020-02-10 09:35:00|6009.7|6008.7|6008|6007|6010.5|6009.5|6006|6005|132
1581327600000|2020-02-10 09:40:00|6008.2|6007.2|6007.5|6006.5|6009|6008|6007|6006|182
1581327900000|2020-02-10 09:45:00|6007.2|6006.2|6008.7|6007.7|6010.5|6009.5|6005.7|6004.7|257
1581328200000|2020-02-10 09:50:00|6009|6008|6007.5|6006.5|6009|6008|6006.2|6005.2|188
1581328500000|2020-02-10 09:55:00|6007.7|6006.7|6004.5|6003.5|6007.7|6006.7|6003.2|6002.2|205
1581328800000|2020-02-10 10:00:00|6004.7|6003.7|6005.2|6004.2|6006|6005|6001|6000|322
1581329100000|2020-02-10 10:05:00|6005|6004|6003|6002|6005|6004|6002|6001|204
1581329400000|2020-02-10 10:10:00|6003.2|6002.2|6004|6003|6005.2|6004.2|6002.5|6001.5|171
1581329700000|2020-02-10 10:15:00|6003.7|6002.7|6003|6002|6004.5|6003.5|6001.7|6000.7|175
1581330000000|2020-02-10 10:20:00|6003.2|6002.2|6005.7|6004.7|6005.7|6004.7|6002.5|6001.5|181
1581330300000|2020-02-10 10:25:00|6006|6005|6006.2|6005.2|6007|6006|6005|6004|151
1581330600000|2020-02-10 10:30:00|6006|6005|6006.5|6005.5|6009.5|6008.5|6005|6004|317
1581330900000|2020-02-10 10:35:00|6006.7|6005.7|6006.7|6005.7|6008|6007|6006|6005|171
1581331200000|2020-02-10 10:40:00|6006.5|6005.5|6013.7|6012.7|6017|6016|6006.2|6005.2|460
1581331500000|2020-02-10 10:45:00|6014|6013|6015.5|6014.5|6018.5|6017.5|6010.5|6009.5|768
1581331800000|2020-02-10 10:50:00|6015.7|6014.7|6013.5|6012.5|6017.2|6016.2|6013.5|6012.5|317
1581332100000|2020-02-10 10:55:00|6014|6013|6014.5|6013.5|6015.2|6014.2|6013|6012|147
1581332400000|2020-02-10 11:00:00|6014.7|6013.7|6017|6016|6018|6017|6014|6013|182
1581332700000|2020-02-10 11:05:00|6016.7|6015.7|6016|6015|6018.7|6017.7|6014.7|6013.7|188
1581333000000|2020-02-10 11:10:00|6015.7|6014.7|6013.7|6012.7|6016|6015|6011.5|6010.5|206
1581333300000|2020-02-10 11:15:00|6014|6013|6012.5|6011.5|6014.5|6013.5|6011.5|6010.5|300
1581333600000|2020-02-10 11:20:00|6012.2|6011.2|6011|6010|6013|6012|6010|6009|180
1581333900000|2020-02-10 11:25:00|6011.2|6010.2|6016.5|6015.5|6016.5|6015.5|6010.5|6009.5|204
1581334200000|2020-02-10 11:30:00|6016.2|6015.2|6013.2|6012.2|6017|6016|6013|6012|197
1581334500000|2020-02-10 11:35:00|6013.5|6012.5|6013.5|6012.5|6014.5|6013.5|6011.5|6010.5|244
1581334800000|2020-02-10 11:40:00|6013.7|6012.7|6015.2|6014.2|6015.5|6014.5|6013|6012|164
1581335100000|2020-02-10 11:45:00|6015|6014|6012|6011|6015.5|6014.5|6012|6011|175
1581335400000|2020-02-10 11:50:00|6011.7|6010.7|6013.7|6012.7|6014|6013|6011.5|6010.5|84
1581335700000|2020-02-10 11:55:00|6014|6013|6014.5|6013.5|6015|6014|6011.5|6010.5|178
1581336000000|2020-02-10 12:00:00|6014.2|6013.2|6012|6011|6015.7|6014.7|6009.5|6008.5|482
1581336300000|2020-02-10 12:05:00|6011.7|6010.7|6012.7|6011.7|6013.5|6012.5|6008.5|6007.5|220
1581336600000|2020-02-10 12:10:00|6013|6012|6010.5|6009.5|6013.5|6012.5|6010.2|6009.2|168
1581336900000|2020-02-10 12:15:00|6010.7|6009.7|6007.5|6006.5|6011.5|6010.5|6007.5|6006.5|158
1581337200000|2020-02-10 12:20:00|6007.2|6006.2|6009|6008|6010.5|6009.5|6007.2|6006.2|154
1581337500000|2020-02-10 12:25:00|6008.7|6007.7|6009.5|6008.5|6010.2|6009.2|6008|6007|80
1581337800000|2020-02-10 12:30:00|6009.2|6008.2|6009|6008|6009.5|6008.5|6007|6006|112
1581338100000|2020-02-10 12:35:00|6009.2|6008.2|6009.7|6008.7|6009.7|6008.7|6007.5|6006.5|124
1581338400000|2020-02-10 12:40:00|6009.4|6008.4|6011.4|6010.4|6012.2|6011.2|6009.2|6008.2|291
1581338700000|2020-02-10 12:45:00|6011.7|6010.7|6008.9|6007.9|6011.7|6010.7|6008.2|6007.2|176
1581339000000|2020-02-10 12:50:00|6009.2|6008.2|6008.7|6007.7|6010.2|6009.2|6007.7|6006.7|152
1581339300000|2020-02-10 12:55:00|6008.4|6007.4|6006.9|6005.9|6008.4|6007.4|6005.2|6004.2|281
1581339600000|2020-02-10 13:00:00|6007.2|6006.2|6003.7|6002.7|6007.2|6006.2|6002.7|6001.7|355
1581339900000|2020-02-10 13:05:00|6003.9|6002.9|6002.2|6001.2|6003.9|6002.9|5999.9|5998.9|352
1581340200000|2020-02-10 13:10:00|6002.4|6001.4|6003.7|6002.7|6004.2|6003.2|6001.2|6000.2|254
1581340500000|2020-02-10 13:15:00|6003.9|6002.9|6005.7|6004.7|6007.2|6006.2|6003.7|6002.7|152
1581340800000|2020-02-10 13:20:00|6005.9|6004.9|6006.7|6005.7|6009.2|6008.2|6005.7|6004.7|237
1581341100000|2020-02-10 13:25:00|6006.4|6005.4|6008.2|6007.2|6008.7|6007.7|6006.2|6005.2|315
1581341400000|2020-02-10 13:30:00|6008.4|6007.4|6007.9|6006.9|6008.9|6007.9|6006.4|6005.4|111
1581341700000|2020-02-10 13:35:00|6008.2|6007.2|6006.7|6005.7|6008.7|6007.7|6006.2|6005.2|125
1581342000000|2020-02-10 13:40:00|6007.2|6006.2|6007.7|6006.7|6007.7|6006.7|6005.2|6004.2|211
1581342300000|2020-02-10 13:45:00|6007.4|6006.4|6005.9|6004.9|6007.7|6006.7|6003.4|6002.4|217
1581342600000|2020-02-10 13:50:00|6005.7|6004.7|6003.7|6002.7|6005.7|6004.7|6002.7|6001.7|211
1581342900000|2020-02-10 13:55:00|6003.9|6002.9|6004.2|6003.2|6005.2|6004.2|6003.2|6002.2|175
1581343200000|2020-02-10 14:00:00|6004.4|6003.4|6002.7|6001.7|6005.7|6004.7|6002.7|6001.7|243
1581343500000|2020-02-10 14:05:00|6002.4|6001.4|5999.7|5998.7|6002.4|6001.4|5999.2|5998.2|391
1581343800000|2020-02-10 14:10:00|5999.4|5998.4|5995.9|5994.9|5999.9|5998.9|5995.7|5994.7|257
1581344100000|2020-02-10 14:15:00|5996.2|5995.2|5995.2|5994.2|5998.4|5997.4|5994.2|5993.2|539
1581344400000|2020-02-10 14:20:00|5994.9|5993.9|5995.7|5994.7|5996.2|5995.2|5994.2|5993.2|141
1581344700000|2020-02-10 14:25:00|5995.4|5994.4|5996.7|5995.7|5997.7|5996.7|5994.7|5993.7|318
1581345000000|2020-02-10 14:30:00|5996.9|5995.9|6005.2|6004.2|6005.7|6004.7|5996.2|5995.2|987
1581345300000|2020-02-10 14:35:00|6005.4|6004.4|6004.7|6003.7|6006.2|6005.2|6001.9|6000.9|4301
1581345600000|2020-02-10 14:40:00|6004.4|6003.4|6006.2|6005.2|6007.2|6006.2|6004.4|6003.4|326
1581345900000|2020-02-10 14:45:00|6006.4|6005.4|6000.2|5999.2|6006.4|6005.4|5998.7|5997.7|493
1581346200000|2020-02-10 14:50:00|6000.4|5999.4|6005.9|6004.9|6006.2|6005.2|5998.2|5997.2|553
1581346500000|2020-02-10 14:55:00|6005.7|6004.7|6009.7|6008.7|6009.7|6008.7|6003.4|6002.4|458
1581346800000|2020-02-10 15:00:00|6009.4|6008.4|6010.2|6009.2|6011.2|6010.2|6009.2|6008.2|385
1581347100000|2020-02-10 15:05:00|6010.4|6009.4|6009.9|6008.9|6011.2|6010.2|6006.7|6005.7|416
1581347400000|2020-02-10 15:10:00|6009.6|6008.6|6008.9|6007.9|6010.9|6009.9|6006.9|6005.9|334
1581347700000|2020-02-10 15:15:00|6009.1|6008.1|6014.6|6013.6|6015.9|6014.9|6008.9|6007.9|643
1581348000000|2020-02-10 15:20:00|6014.4|6013.4|6014.4|6013.4|6016.4|6015.4|6013.1|6012.1|320
1581348300000|2020-02-10 15:25:00|6014.1|6013.1|6010.9|6009.9|6014.6|6013.6|6010.1|6009.1|265
1581348600000|2020-02-10 15:30:00|6011.1|6010.1|6014.4|6013.4|6014.9|6013.9|6009.9|6008.9|314
1581348900000|2020-02-10 15:35:00|6014.6|6013.6|6016.4|6015.4|6017.4|6016.4|6013.4|6012.4|461
1581349200000|2020-02-10 15:40:00|6016.1|6015.1|6015.4|6014.4|6016.4|6015.4|6013.4|6012.4|324
1581349500000|2020-02-10 15:45:00|6015.1|6014.1|6016.6|6015.6|6016.9|6015.9|6012.9|6011.9|593
1581349800000|2020-02-10 15:50:00|6016.4|6015.4|6012.9|6011.9|6017.1|6016.1|6012.4|6011.4|380
1581350100000|2020-02-10 15:55:00|6012.4|6011.4|6011.4|6010.4|6012.4|6011.4|6008.9|6007.9|535
1581350400000|2020-02-10 16:00:00|6011.6|6010.6|6011.9|6010.9|6013.6|6012.6|6011.4|6010.4|412
1581350700000|2020-02-10 16:05:00|6012.1|6011.1|6011.4|6010.4|6012.9|6011.9|6010.9|6009.9|510
1581351000000|2020-02-10 16:10:00|6010.9|6009.9|6013.9|6012.9|6013.9|6012.9|6010.9|6009.9|387
1581351300000|2020-02-10 16:15:00|6014.1|6013.1|6015.1|6014.1|6016.4|6015.4|6012.9|6011.9|488
1581351600000|2020-02-10 16:20:00|6015.4|6014.4|6016.1|6015.1|6016.4|6015.4|6014.1|6013.1|496
1581351900000|2020-02-10 16:25:00|6016.4|6015.4|6016.6|6015.6|6018.4|6017.4|6014.9|6013.9|596
1581352200000|2020-02-10 16:30:00|6017.1|6015.1|6015.4|6013.4|6019.6|6017.6|6013.4|6011.4|2412
1581352500000|2020-02-10 16:35:00|6015.6|6013.6|6018.9|6016.9|6019.4|6017.4|6013.4|6011.4|1263
1581352800000|2020-02-10 16:40:00|6018.6|6016.6|6018.4|6016.4|6020.4|6018.4|6018.4|6016.4|7857
1581353100000|2020-02-10 16:45:00|6018.6|6016.6|6019.6|6017.6|6021.4|6019.4|6018.4|6016.4|421
1581353400000|2020-02-10 16:50:00|6019.4|6017.4|6015.4|6013.4|6019.4|6017.4|6015.4|6013.4|164
1581353700000|2020-02-10 16:55:00|6015.6|6013.6|6015.4|6013.4|6015.9|6013.9|6014.4|6012.4|178
1581354000000|2020-02-10 17:00:00|6015.1|6013.1|6011.9|6009.9|6015.4|6013.4|6011.6|6009.6|133
1581354300000|2020-02-10 17:05:00|6011.4|6009.4|6013.4|6011.4|6013.4|6011.4|6011.4|6009.4|96
1581354600000|2020-02-10 17:10:00|6013.1|6011.1|6013.4|6011.4|6014.6|6012.6|6012.9|6010.9|79
1581354900000|2020-02-10 17:15:00|6013.1|6011.1|6011.9|6009.9|6013.4|6011.4|6010.9|6008.9|143
1581355200000|2020-02-10 17:20:00|6011.6|6009.6|6010.4|6008.4|6011.9|6009.9|6010.1|6008.1|119
1581355500000|2020-02-10 17:25:00|6010.6|6008.6|6012.9|6010.9|6012.9|6010.9|6010.6|6008.6|206
1581355800000|2020-02-10 17:30:00|6012.6|6010.6|6009.4|6007.4|6012.9|6010.9|6009.4|6007.4|47
1581356100000|2020-02-10 17:35:00|6008.9|6006.9|6008.9|6006.9|6009.4|6007.4|6007.4|6005.4|125
1581356400000|2020-02-10 17:40:00|6008.6|6006.6|6010.4|6008.4|6010.9|6008.9|6008.4|6006.4|63
1581356700000|2020-02-10 17:45:00|6010.1|6008.1|6009.9|6007.9|6010.4|6008.4|6009.4|6007.4|27
1581357000000|2020-02-10 17:50:00|6009.6|6007.6|6010.1|6008.1|6010.4|6008.4|6008.4|6006.4|92
1581357300000|2020-02-10 17:55:00|6010.4|6008.4|6010.1|6008.1|6010.9|6008.9|6009.9|6007.9|19
1581357600000|2020-02-10 18:00:00|6010.4|6008.4|6010.9|6008.9|6011.1|6009.1|6009.9|6007.9|33
1581357900000|2020-02-10 18:05:00|6010.6|6008.6|6010.9|6008.9|6010.9|6008.9|6009.4|6007.4|29
1581358200000|2020-02-10 18:10:00|6011.1|6009.1|6010.9|6008.9|6011.9|6009.9|6010.6|6008.6|37
1581358500000|2020-02-10 18:15:00|6011.1|6009.1|6012.1|6010.1|6012.4|6010.4|6011.1|6009.1|10
1581358800000|2020-02-10 18:20:00|6012.4|6010.4|6013.1|6011.1|6013.4|6011.4|6011.9|6009.9|29
1581359100000|2020-02-10 18:25:00|6013.4|6011.4|6012.4|6010.4|6014.4|6012.4|6012.4|6010.4|102
1581359400000|2020-02-10 18:30:00|6012.9|6010.9|6013.9|6011.9|6014.4|6012.4|6012.9|6010.9|32
1581359700000|2020-02-10 18:35:00|6013.6|6011.6|6014.4|6012.4|6014.4|6012.4|6013.4|6011.4|48
1581360000000|2020-02-10 18:40:00|6014.1|6012.1|6013.4|6011.4|6014.4|6012.4|6012.9|6010.9|47
1581360300000|2020-02-10 18:45:00|6013.9|6011.9|6013.1|6011.1|6013.9|6011.9|6011.9|6009.9|48
1581360600000|2020-02-10 18:50:00|6012.9|6010.9|6013.1|6011.1|6014.1|6012.1|6012.9|6010.9|21
1581360900000|2020-02-10 18:55:00|6012.9|6010.9|6011.4|6009.4|6013.1|6011.1|6011.4|6009.4|43
1581361200000|2020-02-10 19:00:00|6011.1|6009.1|6008.9|6006.9|6011.1|6009.1|6008.1|6006.1|62
1581361500000|2020-02-10 19:05:00|6009.1|6007.1|6010.9|6008.9|6011.9|6009.9|6008.9|6006.9|52
1581361800000|2020-02-10 19:10:00|6011.1|6009.1|6010.9|6008.9|6011.4|6009.4|6010.4|6008.4|36
1581362100000|2020-02-10 19:15:00|6011.1|6009.1|6012.4|6010.4|6013.4|6011.4|6010.9|6008.9|78
1581362400000|2020-02-10 19:20:00|6012.6|6010.6|6013.9|6011.9|6013.9|6011.9|6012.4|6010.4|18
1581362700000|2020-02-10 19:25:00|6013.6|6011.6|6014.4|6012.4|6014.4|6012.4|6013.4|6011.4|17
1581363000000|2020-02-10 19:30:00|6013.9|6011.9|6014.9|6012.9|6014.9|6012.9|6013.9|6011.9|18
1581363300000|2020-02-10 19:35:00|6015.1|6013.1|6013.9|6011.9|6015.1|6013.1|6013.4|6011.4|27
1581363600000|2020-02-10 19:40:00|6013.4|6011.4|6014.9|6012.9|6015.4|6013.4|6013.4|6011.4|63
1581363900000|2020-02-10 19:45:00|6015.1|6013.1|6014.9|6012.9|6015.4|6013.4|6014.9|6012.9|20
1581364200000|2020-02-10 19:50:00|6015.1|6013.1|6016.9|6014.9|6016.9|6014.9|6015.1|6013.1|51
1581364500000|2020-02-10 19:55:00|6017.4|6015.4|6018.9|6016.9|6018.9|6016.9|6017.4|6015.4|71
1581364800000|2020-02-10 20:00:00|6018.6|6016.6|6019.9|6017.9|6020.1|6018.1|6018.4|6016.4|64
1581365100000|2020-02-10 20:05:00|6020.1|6018.1|6020.9|6018.9|6021.4|6019.4|6019.9|6017.9|72
1581365400000|2020-02-10 20:10:00|6021.1|6019.1|6024.4|6022.4|6025.4|6023.4|6021.1|6019.1|360
1581365700000|2020-02-10 20:15:00|6024.9|6022.9|6023.9|6021.9|6025.4|6023.4|6023.4|6021.4|142
1581366000000|2020-02-10 20:20:00|6024.1|6022.1|6025.6|6023.6|6025.9|6023.9|6023.9|6021.9|96
1581366300000|2020-02-10 20:25:00|6025.9|6023.9|6027.4|6025.4|6027.6|6025.6|6025.4|6023.4|98
1581366600000|2020-02-10 20:30:00|6027.6|6025.6|6025.9|6023.9|6027.9|6025.9|6024.9|6022.9|101
1581366900000|2020-02-10 20:35:00|6026.1|6024.1|6026.9|6024.9|6027.6|6025.6|6025.6|6023.6|98
1581367200000|2020-02-10 20:40:00|6027.1|6025.1|6028.4|6026.4|6028.4|6026.4|6026.4|6024.4|109
1581367500000|2020-02-10 20:45:00|6028.1|6026.1|6028.4|6026.4|6029.9|6027.9|6026.4|6024.4|212
1581367800000|2020-02-10 20:50:00|6028.6|6026.6|6030.9|6028.9|6031.4|6029.4|6027.1|6025.1|174
1581368100000|2020-02-10 20:55:00|6031.1|6029.1|6032.4|6030.4|6033.6|6031.6|6029.9|6027.9|307
1581368400000|2020-02-10 21:00:00|6032.1|6030.1|6036.2|6032.2|6037.1|6033.1|6032.1|6029.2|0
1581368700000|2020-02-10 21:05:00|6036.3|6032.3|6037.4|6033.4|6038.3|6034.3|6036.3|6032.3|0
1581369000000|2020-02-10 21:10:00|6037|6033|6037.6|6033.6|6038.4|6034.4|6036.1|6032.1|0
1581369300000|2020-02-10 21:15:00|6037.4|6033.4|6037.7|6033.7|6037.8|6033.8|6037.4|6033.4|0
1581369600000|2020-02-10 21:20:00|6037.5|6033.5|6036.3|6032.3|6037.7|6033.7|6036.3|6032.3|0
1581369900000|2020-02-10 21:25:00|6036.4|6032.4|6036.4|6032.4|6036.5|6032.5|6036.3|6032.3|0
1581370200000|2020-02-10 21:30:00|6036.5|6032.5|6035.2|6031.2|6037|6033|6034.8|6030.8|0
1581370500000|2020-02-10 21:35:00|6035.1|6031.1|6035.6|6031.6|6035.9|6031.9|6034.8|6030.8|0
1581370800000|2020-02-10 21:40:00|6035.5|6031.5|6035.1|6031.1|6036.7|6032.7|6034.8|6030.8|0
1581371100000|2020-02-10 21:45:00|6035|6031|6037.2|6033.2|6037.7|6033.7|6034.8|6030.8|0
1581371400000|2020-02-10 21:50:00|6037.1|6033.1|6036.1|6032.1|6037.2|6033.2|6035.6|6031.6|0
1581371700000|2020-02-10 21:55:00|6036|6032|6036.7|6032.7|6036.9|6032.9|6035.6|6031.6|0
1581372000000|2020-02-10 22:00:00|6036.6|6032.6|6036.4|6032.4|6036.6|6032.6|6036.4|6032.4|0
1581372300000|2020-02-10 22:05:00|6036.3|6032.3|6036.3|6032.3|6036.3|6032.3|6036.2|6032.2|0
1581372600000|2020-02-10 22:10:00|6036.2|6032.2|6036.2|6032.2|6036.3|6032.3|6036.2|6032.2|0
1581372900000|2020-02-10 22:15:00|6036.3|6032.3|6036.3|6032.3|6036.3|6032.3|6036.1|6032.1|0
1581373200000|2020-02-10 22:20:00|6036.4|6032.4|6035.7|6031.7|6036.4|6032.4|6035.7|6031.7|0
1581373500000|2020-02-10 22:25:00|6036|6032|6036|6032|6036|6032|6035.7|6031.7|0
1581373800000|2020-02-10 22:30:00|6036.1|6032.1|6035.8|6031.8|6036.1|6032.1|6035.8|6031.8|0
1581374100000|2020-02-10 22:35:00|6036|6032|6036|6032|6036|6032|6035.8|6031.8|0
1581374400000|2020-02-10 22:40:00|6036.1|6032.1|6036|6032|6036.1|6032.1|6036|6032|0
1581374700000|2020-02-10 22:45:00|6036.1|6032.1|6036.1|6032.1|6036.1|6032.1|6035.9|6031.9|0
1581375000000|2020-02-10 22:50:00|6036.2|6032.2|6036.1|6032.1|6036.2|6032.2|6036.1|6032.1|0
1581375300000|2020-02-10 22:55:00|6036.2|6032.2|6034.8|6030.8|6036.2|6032.2|6034.5|6030.5|0
1581375600000|2020-02-10 23:00:00|6034.5|6030.5|6033.1|6029.1|6035.5|6031.5|6031.7|6027.7|0
1581375900000|2020-02-10 23:05:00|6033.3|6029.3|6031.4|6027.4|6033.4|6029.4|6031.1|6027.1|0
1581376200000|2020-02-10 23:10:00|6031.5|6027.5|6031.4|6027.4|6032.7|6028.7|6031.1|6027.1|0
1581376500000|2020-02-10 23:15:00|6031.5|6027.5|6033.1|6029.1|6033.1|6029.1|6031.4|6027.4|0
1581376800000|2020-02-10 23:20:00|6033.2|6029.2|6033.4|6029.4|6034.2|6030.2|6032.6|6028.6|0
1581377100000|2020-02-10 23:25:00|6033.3|6029.3|6034.2|6030.2|6035.9|6031.9|6033.1|6029.1|0
1581377400000|2020-02-10 23:30:00|6034.1|6030.1|6033.9|6029.9|6034.7|6030.7|6033.4|6029.4|0
1581377700000|2020-02-10 23:35:00|6033.6|6029.6|6032.3|6028.3|6033.6|6029.6|6032|6028|0
1581378000000|2020-02-10 23:40:00|6032|6028|6032.6|6028.6|6033.1|6029.1|6031.4|6027.4|0
1581378300000|2020-02-10 23:45:00|6032.3|6028.3|6033.4|6029.4|6035|6031|6032.3|6028.3|0
1581378600000|2020-02-10 23:50:00|6033.5|6029.5|6033.4|6029.4|6033.6|6029.6|6031.9|6027.9|0
1581378900000|2020-02-10 23:55:00|6033.2|6029.2|6033.4|6029.4|6034.2|6030.2|6033.1|6029.1|0
1581379200000|2020-02-11 00:00:00|6033.5|6029.5|6031.7|6027.7|6033.9|6029.9|6030.2|6026.2|0
1581379500000|2020-02-11 00:05:00|6031.8|6027.8|6032.9|6028.9|6032.9|6028.9|6031.8|6027.8|0
1581379800000|2020-02-11 00:10:00|6033|6029|6032.5|6028.5|6033.3|6029.3|6031.9|6027.9|0
1581380100000|2020-02-11 00:15:00|6032.4|6028.4|6036.2|6033.2|6038.6|6035.6|6032|6028.3|0
1581380400000|2020-02-11 00:20:00|6036.1|6033.1|6038.7|6035.7|6038.7|6035.7|6035.4|6032.4|0
1581380700000|2020-02-11 00:25:00|6038.9|6035.9|6040.6|6037.6|6040.6|6037.6|6038.5|6035.5|0
1581381000000|2020-02-11 00:30:00|6040.7|6037.7|6040.6|6037.6|6040.7|6037.7|6039.1|6036.1|0
1581381300000|2020-02-11 00:35:00|6040.5|6037.5|6042.1|6039.1|6042.2|6039.2|6040.5|6037.5|0
1581381600000|2020-02-11 00:40:00|6041.8|6038.8|6043.6|6040.6|6043.6|6040.6|6040.6|6037.6|0
1581381900000|2020-02-11 00:45:00|6043.5|6040.5|6045.6|6042.6|6046.9|6043.9|6043.5|6040.5|0
1581382200000|2020-02-11 00:50:00|6045.2|6042.2|6045|6042|6046.6|6043.6|6045|6042|0
1581382500000|2020-02-11 00:55:00|6044.9|6041.9|6045|6042|6045|6042|6043.5|6040.5|0
1581382800000|2020-02-11 01:00:00|6044.9|6041.9|6046.5|6043.5|6046.6|6043.6|6044.9|6041.9|0
1581383100000|2020-02-11 01:05:00|6046.6|6043.6|6044.8|6041.8|6046.7|6043.7|6043.2|6040.2|0
1581383400000|2020-02-11 01:10:00|6044.9|6041.9|6044.8|6041.8|6044.9|6041.9|6044.7|6041.7|0
1581383700000|2020-02-11 01:15:00|6044.9|6041.9|6051.3|6048.3|6051.5|6048.5|6044.9|6041.9|0
1581384000000|2020-02-11 01:20:00|6051.2|6048.2|6051.1|6048.1|6052.7|6049.7|6049.7|6046.7|0
1581384300000|2020-02-11 01:25:00|6051.2|6048.2|6051.1|6048.1|6051.2|6048.2|6051|6048|0
1581384600000|2020-02-11 01:30:00|6051.2|6048.2|6051|6048|6052.7|6049.7|6050.9|6047.9|0
1581384900000|2020-02-11 01:35:00|6051.1|6048.1|6052.7|6049.7|6052.8|6049.8|6051.1|6048.1|0
1581385200000|2020-02-11 01:40:00|6052.8|6049.8|6052.6|6049.6|6054.2|6051.2|6052.5|6049.5|0
1581385500000|2020-02-11 01:45:00|6052.7|6049.7|6054.6|6051.6|6056.2|6053.2|6052.7|6049.7|0
1581385800000|2020-02-11 01:50:00|6055.1|6052.1|6056.1|6053.1|6056.2|6053.2|6054.6|6051.6|0
1581386100000|2020-02-11 01:55:00|6056|6053|6056|6053|6056.1|6053.1|6054.5|6051.5|0
1581386400000|2020-02-11 02:00:00|6055.8|6052.8|6055.2|6052.2|6056.1|6053.1|6054.5|6051.5|0
1581386700000|2020-02-11 02:05:00|6056.1|6053.1|6056|6053|6056.2|6053.2|6054.4|6051.4|0
1581387000000|2020-02-11 02:10:00|6055.9|6052.9|6056.7|6053.7|6058|6055|6055.9|6052.9|0
1581387300000|2020-02-11 02:15:00|6056.9|6053.9|6057.3|6054.3|6057.4|6054.4|6055.9|6052.9|0
1581387600000|2020-02-11 02:20:00|6057.4|6054.4|6058.9|6055.9|6059|6056|6057.3|6054.3|0
1581387900000|2020-02-11 02:25:00|6059|6056|6059.1|6056.1|6059.2|6056.2|6058.2|6055.2|0
1581388200000|2020-02-11 02:30:00|6059.2|6056.2|6061.1|6058.1|6061.1|6058.1|6059.2|6056.2|0
1581388500000|2020-02-11 02:35:00|6061|6058|6061|6058|6062.6|6059.6|6059.5|6056.5|0
1581388800000|2020-02-11 02:40:00|6061.1|6058.1|6059.9|6056.9|6062.5|6059.5|6058.9|6055.9|0
1581389100000|2020-02-11 02:45:00|6059.8|6056.8|6057.5|6054.5|6059.9|6056.9|6057.5|6054.5|0
1581389400000|2020-02-11 02:50:00|6056.9|6053.9|6057.4|6054.4|6057.5|6054.5|6055.9|6052.9|0
1581389700000|2020-02-11 02:55:00|6056.5|6053.5|6055|6052|6056.5|6053.5|6055|6052|0
1581390000000|2020-02-11 03:00:00|6054.9|6051.9|6055.1|6052.1|6056.5|6053.5|6054.9|6051.9|0
1581390300000|2020-02-11 03:05:00|6055|6052|6053.8|6050.8|6055.1|6052.1|6052.4|6049.4|0
1581390600000|2020-02-11 03:10:00|6053.7|6050.7|6051.8|6048.8|6053.8|6050.8|6051.7|6048.7|0
1581390900000|2020-02-11 03:15:00|6051.7|6048.7|6049.6|6046.6|6051.7|6048.7|6048.1|6045.1|0
1581391200000|2020-02-11 03:20:00|6049.1|6046.1|6049.2|6046.2|6049.3|6046.3|6047.7|6044.7|0
1581391500000|2020-02-11 03:25:00|6049.3|6046.3|6048.4|6045.4|6049.3|6046.3|6047.7|6044.7|0
1581391800000|2020-02-11 03:30:00|6048.7|6045.7|6047.7|6044.7|6049.2|6046.2|6047.7|6044.7|0
1581392100000|2020-02-11 03:35:00|6047.8|6044.8|6049.3|6046.3|6049.3|6046.3|6047.7|6044.7|0
1581392400000|2020-02-11 03:40:00|6049.2|6046.2|6049.3|6046.3|6049.3|6046.3|6049.2|6046.2|0
1581392700000|2020-02-11 03:45:00|6049.2|6046.2|6049.2|6046.2|6049.3|6046.3|6049.2|6046.2|0
1581393000000|2020-02-11 03:50:00|6049.3|6046.3|6051|6048|6052.5|6049.5|6049.3|6046.3|0
1581393300000|2020-02-11 03:55:00|6051.3|6048.3|6050.9|6047.9|6052.5|6049.5|6050.9|6047.9|0
1581393600000|2020-02-11 04:00:00|6050.8|6047.8|6049.4|6046.4|6050.8|6047.8|6049.3|6046.3|0
1581393900000|2020-02-11 04:05:00|6049.3|6046.3|6049.4|6046.4|6049.4|6046.4|6049.3|6046.3|0
1581394200000|2020-02-11 04:10:00|6049.3|6046.3|6049.3|6046.3|6049.3|6046.3|6049.3|6046.3|0
1581394500000|2020-02-11 04:15:00|6049.2|6046.2|6049.3|6046.3|6049.3|6046.3|6049.2|6046.2|0
1581395100000|2020-02-11 04:25:00|6049.2|6046.2|6049.2|6046.2|6049.2|6046.2|6049.2|6046.2|0
1581395400000|2020-02-11 04:30:00|6049.3|6046.3|6049.3|6046.3|6049.3|6046.3|6049.2|6046.2|0
1581395700000|2020-02-11 04:35:00|6049.2|6046.2|6047.9|6044.9|6049.3|6046.3|6047.8|6044.8|0
1581396000000|2020-02-11 04:40:00|6048.2|6045.2|6049.6|6046.6|6049.7|6046.7|6048.2|6045.2|0
1581396300000|2020-02-11 04:45:00|6049.7|6046.7|6050.1|6047.1|6050.1|6047.1|6049.6|6046.6|0
1581396600000|2020-02-11 04:50:00|6050.7|6047.7|6051.5|6048.5|6051.6|6048.6|6050.7|6047.7|0
1581397200000|2020-02-11 05:00:00|6051.4|6048.4|6049.9|6046.9|6051.4|6048.4|6049.8|6046.8|0
1581397500000|2020-02-11 05:05:00|6049.8|6046.8|6049.8|6046.8|6049.8|6046.8|6048.3|6045.3|0
1581397800000|2020-02-11 05:10:00|6050.1|6047.1|6052.4|6049.4|6053.8|6050.8|6049.8|6046.8|0
1581398100000|2020-02-11 05:15:00|6052.9|6049.9|6054|6051|6054|6051|6052.4|6049.4|0
1581398400000|2020-02-11 05:20:00|6053.9|6050.9|6053.9|6050.9|6054|6051|6053.9|6050.9|0
1581398700000|2020-02-11 05:25:00|6054|6051|6055.5|6052.5|6055.5|6052.5|6053.8|6050.8|0
1581399000000|2020-02-11 05:30:00|6056.1|6053.1|6055.5|6052.5|6057|6054|6055.5|6052.5|0
1581399300000|2020-02-11 05:35:00|6055.6|6052.6|6055.5|6052.5|6056.3|6053.3|6055.5|6052.5|0
1581399600000|2020-02-11 05:40:00|6055.7|6052.7|6055.1|6052.1|6056.2|6053.2|6053.6|6050.6|0
1581399900000|2020-02-11 05:45:00|6055.4|6052.4|6056.6|6053.6|6057.3|6054.3|6055.2|6052.2|0
1581400200000|2020-02-11 05:50:00|6056.5|6053.5|6056.6|6053.6|6056.6|6053.6|6055.1|6052.1|0
1581400500000|2020-02-11 05:55:00|6056.5|6053.5|6055.7|6052.7|6056.6|6053.6|6055|6052|0
1581400800000|2020-02-11 06:00:00|6056|6053|6055.9|6052.9|6056.4|6053.4|6055.9|6052.9|0
1581401100000|2020-02-11 06:05:00|6055.3|6052.3|6054.4|6051.4|6055.9|6052.9|6054.4|6051.4|0
1581401400000|2020-02-11 06:10:00|6054.5|6051.5|6054.2|6051.2|6055.7|6052.7|6052.8|6049.8|0
1581401700000|2020-02-11 06:15:00|6054.1|6051.1|6052.6|6049.6|6054.2|6051.2|6052.5|6049.5|0
1581402000000|2020-02-11 06:20:00|6052.7|6049.7|6052.6|6049.6|6055.5|6052.5|6052.6|6049.6|0
1581402300000|2020-02-11 06:25:00|6052.7|6049.7|6051.1|6048.1|6052.7|6049.7|6051.1|6048.1|0
1581402600000|2020-02-11 06:30:00|6051.2|6048.2|6054|6051|6056.9|6053.9|6051.1|6048.1|0
1581402900000|2020-02-11 06:35:00|6053.9|6050.9|6054|6051|6055.4|6052.4|6053.9|6050.9|0
1581403200000|2020-02-11 06:40:00|6052.6|6049.6|6051.3|6048.3|6052.6|6049.6|6050.3|6047.3|0
1581403500000|2020-02-11 06:45:00|6051.2|6048.2|6051.1|6048.1|6051.3|6048.3|6049.6|6046.6|0
1581403800000|2020-02-11 06:50:00|6051.2|6048.2|6056.9|6053.9|6056.9|6053.9|6051.1|6048.1|0
1581404100000|2020-02-11 06:55:00|6056.8|6053.8|6059.4|6056.4|6060.9|6057.9|6056.8|6053.8|0
1581404400000|2020-02-11 07:00:00|6058.6|6055.6|6061.9|6059.9|6065.4|6063.4|6058.4|6055|1144
1581404700000|2020-02-11 07:05:00|6061.6|6059.6|6061.9|6059.9|6061.9|6059.9|6060.9|6058.9|251
1581405000000|2020-02-11 07:10:00|6062.4|6060.4|6059.6|6057.6|6062.4|6060.4|6058.6|6056.6|341
1581405300000|2020-02-11 07:15:00|6059.4|6057.4|6057.4|6055.4|6059.6|6057.6|6056.9|6054.9|150
1581405600000|2020-02-11 07:20:00|6057.1|6055.1|6056.4|6054.4|6057.1|6055.1|6055.4|6053.4|130
1581405900000|2020-02-11 07:25:00|6056.1|6054.1|6058.4|6056.4|6058.4|6056.4|6055.9|6053.9|198
1581406200000|2020-02-11 07:30:00|6058.6|6056.6|6055.9|6053.9|6058.9|6056.9|6055.9|6053.9|158
1581406500000|2020-02-11 07:35:00|6055.4|6053.4|6053.1|6051.1|6055.9|6053.9|6052.9|6050.9|203
1581406800000|2020-02-11 07:40:00|6052.9|6050.9|6053.4|6051.4|6054.4|6052.4|6052.9|6050.9|90
1581407100000|2020-02-11 07:45:00|6053.6|6051.6|6052.9|6050.9|6054.1|6052.1|6052.4|6050.4|362
1581407400000|2020-02-11 07:50:00|6052.4|6050.4|6052.4|6050.4|6054.4|6052.4|6051.4|6049.4|307
1581407700000|2020-02-11 07:55:00|6052.6|6050.6|6051.4|6049.4|6053.9|6051.9|6051.4|6049.4|274
1581408000000|2020-02-11 08:00:00|6050.9|6049.9|6053.6|6052.6|6055.4|6054.4|6046.9|6045.9|2196
1581408300000|2020-02-11 08:05:00|6053.4|6052.4|6051.9|6050.9|6056.1|6055.1|6046.9|6045.9|922
1581408600000|2020-02-11 08:10:00|6052.6|6051.6|6054.9|6053.9|6057.1|6056.1|6050.1|6049.1|794
1581408900000|2020-02-11 08:15:00|6055.1|6054.1|6058.4|6057.4|6060.6|6059.6|6054.4|6053.4|993
1581409200000|2020-02-11 08:20:00|6058.1|6057.1|6054.9|6053.9|6061.9|6060.9|6054.9|6053.9|775
1581409500000|2020-02-11 08:25:00|6054.4|6053.4|6055.4|6054.4|6055.6|6054.6|6050.4|6049.4|656
1581409800000|2020-02-11 08:30:00|6055.6|6054.6|6058.9|6057.9|6058.9|6057.9|6053.9|6052.9|518
1581410100000|2020-02-11 08:35:00|6058.6|6057.6|6055.4|6054.4|6059.6|6058.6|6053.9|6052.9|421
1581410400000|2020-02-11 08:40:00|6055.9|6054.9|6052.1|6051.1|6056.4|6055.4|6050.9|6049.9|343
1581410700000|2020-02-11 08:45:00|6052.4|6051.4|6045.9|6044.9|6052.4|6051.4|6044.1|6043.1|695
1581411000000|2020-02-11 08:50:00|6045.6|6044.6|6049.6|6048.6|6050.6|6049.6|6044.6|6043.6|543
1581411300000|2020-02-11 08:55:00|6049.4|6048.4|6044.9|6043.9|6049.9|6048.9|6044.1|6043.1|398
1581411600000|2020-02-11 09:00:00|6044.6|6043.6|6040.6|6039.6|6046.4|6045.4|6038.9|6037.9|646
1581411900000|2020-02-11 09:05:00|6040.9|6039.9|6042.4|6041.4|6043.6|6042.6|6039.4|6038.4|506
1581412200000|2020-02-11 09:10:00|6042.6|6041.6|6038.9|6037.9|6043.9|6042.9|6036.9|6035.9|370
1581412500000|2020-02-11 09:15:00|6038.6|6037.6|6039.4|6038.4|6041.4|6040.4|6038.4|6037.4|315
1581412800000|2020-02-11 09:20:00|6039.1|6038.1|6041.6|6040.6|6041.9|6040.9|6038.9|6037.9|318
1581413100000|2020-02-11 09:25:00|6041.9|6040.9|6039.6|6038.6|6042.4|6041.4|6037.9|6036.9|302
1581413400000|2020-02-11 09:30:00|6039.9|6038.9|6037.1|6036.1|6044.4|6043.4|6032.4|6031.4|1108
1581413700000|2020-02-11 09:35:00|6036.9|6035.9|6038.4|6037.4|6040.1|6039.1|6035.9|6034.9|317
1581414000000|2020-02-11 09:40:00|6038.6|6037.6|6040.1|6039.1|6041.4|6040.4|6038.4|6037.4|239
1581414300000|2020-02-11 09:45:00|6039.9|6038.9|6040.6|6039.6|6041.4|6040.4|6036.9|6035.9|300
1581414600000|2020-02-11 09:50:00|6040.9|6039.9|6040.6|6039.6|6042.4|6041.4|6039.6|6038.6|225
1581414900000|2020-02-11 09:55:00|6040.9|6039.9|6041.9|6040.9|6041.9|6040.9|6039.6|6038.6|218
1581415200000|2020-02-11 10:00:00|6042.1|6041.1|6044.4|6043.4|6046.6|6045.6|6042.1|6041.1|484
1581415500000|2020-02-11 10:05:00|6044.6|6043.6|6041.9|6040.9|6044.9|6043.9|6040.6|6039.6|152
1581415800000|2020-02-11 10:10:00|6042.1|6041.1|6042.4|6041.4|6043.4|6042.4|6040.9|6039.9|219
1581416100000|2020-02-11 10:15:00|6042.6|6041.6|6044.4|6043.4|6044.4|6043.4|6040.1|6039.1|202
1581416400000|2020-02-11 10:20:00|6043.9|6042.9|6043.1|6042.1|6043.9|6042.9|6041.1|6040.1|150
1581416700000|2020-02-11 10:25:00|6043.4|6042.4|6042.4|6041.4|6043.9|6042.9|6040.4|6039.4|228
1581417000000|2020-02-11 10:30:00|6042.6|6041.6|6042.9|6041.9|6044.6|6043.6|6041.4|6040.4|195
1581417300000|2020-02-11 10:35:00|6042.6|6041.6|6046.4|6045.4|6046.4|6045.4|6041.1|6040.1|232
1581417600000|2020-02-11 10:40:00|6046.6|6045.6|6045.4|6044.4|6047.4|6046.4|6045.1|6044.1|136
1581417900000|2020-02-11 10:45:00|6045.6|6044.6|6048.4|6047.4|6048.6|6047.6|6044.9|6043.9|260
1581418200000|2020-02-11 10:50:00|6048.6|6047.6|6048.4|6047.4|6049.1|6048.1|6046.6|6045.6|308
1581418500000|2020-02-11 10:55:00|6048.1|6047.1|6049.4|6048.4|6049.6|6048.6|6046.4|6045.4|203
1581418800000|2020-02-11 11:00:00|6049.6|6048.6|6046.4|6045.4|6050.4|6049.4|6046.4|6045.4|289
1581419100000|2020-02-11 11:05:00|6046.6|6045.6|6044.4|6043.4|6046.6|6045.6|6043.9|6042.9|184
1581419400000|2020-02-11 11:10:00|6043.9|6042.9|6045.9|6044.9|6047.9|6046.9|6043.4|6042.4|261
1581419700000|2020-02-11 11:15:00|6045.6|6044.6|6043.9|6042.9|6046.4|6045.4|6043.4|6042.4|284
1581420000000|2020-02-11 11:20:00|6044.1|6043.1|6042.1|6041.1|6045.4|6044.4|6041.6|6040.6|296
1581420300000|2020-02-11 11:25:00|6041.9|6040.9|6041.6|6040.6|6043.4|6042.4|6040.9|6039.9|231
1581420600000|2020-02-11 11:30:00|6041.4|6040.4|6041.4|6040.4|6041.9|6040.9|6038.6|6037.6|295
1581420900000|2020-02-11 11:35:00|6041.1|6040.1|6042.9|6041.9|6043.4|6042.4|6040.9|6039.9|101
1581421200000|2020-02-11 11:40:00|6043.1|6042.1|6041.9|6040.9|6043.1|6042.1|6040.4|6039.4|1113
1581421500000|2020-02-11 11:45:00|6042.1|6041.1|6044.6|6043.6|6045.9|6044.9|6042.1|6041.1|1241
1581421800000|2020-02-11 11:50:00|6044.9|6043.9|6043.6|6042.6|6046.9|6045.9|6043.4|6042.4|137
1581422100000|2020-02-11 11:55:00|6043.4|6042.4|6040.9|6039.9|6043.9|6042.9|6040.4|6039.4|177
1581422400000|2020-02-11 12:00:00|6040.6|6039.6|6040.4|6039.4|6041.9|6040.9|6039.1|6038.1|208
1581422700000|2020-02-11 12:05:00|6040.6|6039.6|6040.9|6039.9|6043.9|6042.9|6040.6|6039.6|123
1581423000000|2020-02-11 12:10:00|6040.6|6039.6|6039.4|6038.4|6041.4|6040.4|6039.4|6038.4|160
1581423300000|2020-02-11 12:15:00|6039.6|6038.6|6040.9|6039.9|6041.9|6040.9|6038.1|6037.1|285
1581423600000|2020-02-11 12:20:00|6040.6|6039.6|6040.1|6039.1|6040.6|6039.6|6038.6|6037.6|129
1581423900000|2020-02-11 12:25:00|6039.9|6038.9|6037.6|6036.6|6040.4|6039.4|6037.4|6036.4|167
1581424200000|2020-02-11 12:30:00|6037.9|6036.9|6036.9|6035.9|6038.9|6037.9|6036.6|6035.6|202
1581424500000|2020-02-11 12:35:00|6037.1|6036.1|6036.1|6035.1|6038.4|6037.4|6034.9|6033.9|223
1581424800000|2020-02-11 12:40:00|6035.5|6034.5|6034.3|6033.3|6036.3|6035.3|6033.3|6032.3|188
1581425100000|2020-02-11 12:45:00|6034.5|6033.5|6038|6037|6038.5|6037.5|6034.5|6033.5|145
1581425400000|2020-02-11 12:50:00|6037.8|6036.8|6039.8|6038.8|6040.3|6039.3|6037.8|6036.8|113
1581425700000|2020-02-11 12:55:00|6040|6039|6039.3|6038.3|6041.5|6040.5|6039.3|6038.3|257
1581426000000|2020-02-11 13:00:00|6040|6039|6041.3|6040.3|6041.3|6040.3|6039.3|6038.3|246
1581426300000|2020-02-11 13:05:00|6041.8|6040.8|6041.8|6040.8|6042.3|6041.3|6040.8|6039.8|218
1581426600000|2020-02-11 13:10:00|6041.3|6040.3|6040.8|6039.8|6041.5|6040.5|6038.8|6037.8|277
1581426900000|2020-02-11 13:15:00|6040.5|6039.5|6042.3|6041.3|6043|6042|6039.8|6038.8|187
1581427200000|2020-02-11 13:20:00|6042.5|6041.5|6039.5|6038.5|6042.5|6041.5|6039.5|6038.5|184
1581427500000|2020-02-11 13:25:00|6039.3|6038.3|6041.3|6040.3|6041.3|6040.3|6039|6038|232
1581427800000|2020-02-11 13:30:00|6041|6040|6040.3|6039.3|6042.5|6041.5|6039.3|6038.3|187
1581428100000|2020-02-11 13:35:00|6039.8|6038.8|6039|6038|6040.8|6039.8|6038.8|6037.8|217
1581428400000|2020-02-11 13:40:00|6038.8|6037.8|6041.8|6040.8|6042.3|6041.3|6038.8|6037.8|159
1581428700000|2020-02-11 13:45:00|6041.5|6040.5|6041.8|6040.8|6043.3|6042.3|6041.3|6040.3|346
1581429000000|2020-02-11 13:50:00|6042|6041|6043.3|6042.3|6043.3|6042.3|6040.8|6039.8|219
1581429300000|2020-02-11 13:55:00|6043|6042|6041.8|6040.8|6043.3|6042.3|6040.8|6039.8|140
1581429600000|2020-02-11 14:00:00|6041.5|6040.5|6042.3|6041.3|6043.3|6042.3|6040|6039|190
1581429900000|2020-02-11 14:05:00|6042.5|6041.5|6042.3|6041.3|6043.3|6042.3|6041|6040|154
1581430200000|2020-02-11 14:10:00|6042.5|6041.5|6043|6042|6043.3|6042.3|6041.5|6040.5|288
1581430500000|2020-02-11 14:15:00|6043.3|6042.3|6043.3|6042.3|6044.8|6043.8|6042.8|6041.8|138
1581430800000|2020-02-11 14:20:00|6043.5|6042.5|6041.3|6040.3|6044.8|6043.8|6040.8|6039.8|149
1581431100000|2020-02-11 14:25:00|6041.5|6040.5|6044.8|6043.8|6045.3|6044.3|6041.3|6040.3|243
1581431400000|2020-02-11 14:30:00|6045|6044|6043.8|6042.8|6048.3|6047.3|6041.8|6040.8|886
1581431700000|2020-02-11 14:35:00|6043.5|6042.5|6044.8|6043.8|6045.8|6044.8|6041.5|6040.5|601
1581432000000|2020-02-11 14:40:00|6044.5|6043.5|6051.5|6050.5|6052.8|6051.8|6043.3|6042.3|1432
1581432300000|2020-02-11 14:45:00|6051.8|6050.8|6055.3|6054.3|6055.3|6054.3|6050.8|6049.8|987
1581432600000|2020-02-11 14:50:00|6055|6054|6052|6051|6056.8|6055.8|6050.8|6049.8|539
1581432900000|2020-02-11 14:55:00|6052.3|6051.3|6052.8|6051.8|6054.8|6053.8|6051.8|6050.8|556
1581433200000|2020-02-11 15:00:00|6053|6052|6057.8|6056.8|6058|6057|6052.8|6051.8|751
1581433500000|2020-02-11 15:05:00|6057.5|6056.5|6056|6055|6057.8|6056.8|6054.3|6053.3|661
1581433800000|2020-02-11 15:10:00|6056.3|6055.3|6056.6|6055.6|6056.8|6055.8|6053.6|6052.6|531
1581434100000|2020-02-11 15:15:00|6056.3|6055.3|6055.1|6054.1|6057.1|6056.1|6054.6|6053.6|455
1581434400000|2020-02-11 15:20:00|6055.3|6054.3|6053.3|6052.3|6056.1|6055.1|6053.1|6052.1|394
1581434700000|2020-02-11 15:25:00|6053.6|6052.6|6053.6|6052.6|6054.8|6053.8|6052.6|6051.6|369
1581435000000|2020-02-11 15:30:00|6053.8|6052.8|6053.8|6052.8|6057.1|6056.1|6053.6|6052.6|296
1581435300000|2020-02-11 15:35:00|6054.1|6053.1|6052.6|6051.6|6054.6|6053.6|6051.1|6050.1|475
1581435600000|2020-02-11 15:40:00|6052.8|6051.8|6057.1|6056.1|6058.1|6057.1|6052.8|6051.8|664
1581435900000|2020-02-11 15:45:00|6057.3|6056.3|6057.1|6056.1|6058.1|6057.1|6054.6|6053.6|468
1581436200000|2020-02-11 15:50:00|6057.3|6056.3|6056.8|6055.8|6059.6|6058.6|6056.8|6055.8|646
1581436500000|2020-02-11 15:55:00|6056.6|6055.6|6057.6|6056.6|6058.6|6057.6|6056.1|6055.1|709
1581436800000|2020-02-11 16:00:00|6058.1|6057.1|6057.1|6056.1|6059.6|6058.6|6056.1|6055.1|876
1581437100000|2020-02-11 16:05:00|6056.8|6055.8|6059.6|6058.6|6059.6|6058.6|6056.6|6055.6|479
1581437400000|2020-02-11 16:10:00|6059.3|6058.3|6056.3|6055.3|6060.1|6059.1|6056.1|6055.1|623
1581437700000|2020-02-11 16:15:00|6056.1|6055.1|6057.1|6056.1|6058.6|6057.6|6055.1|6054.1|538
1581438000000|2020-02-11 16:20:00|6057.3|6056.3|6056.1|6055.1|6057.6|6056.6|6055.1|6054.1|503
1581438300000|2020-02-11 16:25:00|6055.8|6054.8|6057.8|6056.8|6058.1|6057.1|6054.6|6053.6|974
1581438600000|2020-02-11 16:30:00|6058.3|6056.3|6055.6|6053.6|6058.6|6056.6|6053.6|6051.6|3541
1581438900000|2020-02-11 16:35:00|6055.1|6053.1|6054.8|6052.8|6057.3|6055.3|6053.6|6051.6|1866
1581439200000|2020-02-11 16:40:00|6054.6|6052.6|6057.6|6055.6|6057.6|6055.6|6053.1|6051.1|1128
1581439500000|2020-02-11 16:45:00|6057.3|6055.3|6058.1|6056.1|6058.6|6056.6|6056.6|6054.6|338
1581439800000|2020-02-11 16:50:00|6057.8|6055.8|6057.6|6055.6|6059.6|6057.6|6057.1|6055.1|248
1581440100000|2020-02-11 16:55:00|6057.3|6055.3|6056.1|6054.1|6058.3|6056.3|6055.1|6053.1|298
1581440400000|2020-02-11 17:00:00|6056.3|6054.3|6056.1|6054.1|6058.1|6056.1|6055.3|6053.3|185
1581440700000|2020-02-11 17:05:00|6055.8|6053.8|6054.8|6052.8|6056.3|6054.3|6054.6|6052.6|121
1581441000000|2020-02-11 17:10:00|6054.6|6052.6|6055.6|6053.6|6057.1|6055.1|6054.6|6052.6|191
1581441300000|2020-02-11 17:15:00|6056.1|6054.1|6058.6|6056.6|6059.1|6057.1|6056.1|6054.1|80
1581441600000|2020-02-11 17:20:00|6058.3|6056.3|6057.6|6055.6|6058.3|6056.3|6057.1|6055.1|64
1581441900000|2020-02-11 17:25:00|6057.8|6055.8|6058.1|6056.1|6059.1|6057.1|6057.6|6055.6|62
1581442200000|2020-02-11 17:30:00|6058.3|6056.3|6058.3|6056.3|6059.1|6057.1|6057.1|6055.1|90
1581442500000|2020-02-11 17:35:00|6058.1|6056.1|6058.8|6056.8|6059.1|6057.1|6056.6|6054.6|74
1581442800000|2020-02-11 17:40:00|6059.1|6057.1|6057.6|6055.6|6059.6|6057.6|6057.1|6055.1|41
1581443100000|2020-02-11 17:45:00|6057.8|6055.8|6055.6|6053.6|6058.1|6056.1|6055.3|6053.3|92
1581443400000|2020-02-11 17:50:00|6055.3|6053.3|6056.6|6054.6|6056.6|6054.6|6055.1|6053.1|123
1581443700000|2020-02-11 17:55:00|6056.3|6054.3|6058.6|6056.6|6058.6|6056.6|6056.3|6054.3|100
1581444000000|2020-02-11 18:00:00|6058.3|6056.3|6060.1|6058.1|6060.6|6058.6|6058.3|6056.3|111
1581444300000|2020-02-11 18:05:00|6059.8|6057.8|6060.1|6058.1|6060.6|6058.6|6059.6|6057.6|85
1581444600000|2020-02-11 18:10:00|6059.6|6057.6|6059.3|6057.3|6060.1|6058.1|6058.6|6056.6|61
1581444900000|2020-02-11 18:15:00|6059.1|6057.1|6058.8|6056.8|6059.1|6057.1|6058.1|6056.1|32
1581445200000|2020-02-11 18:20:00|6058.6|6056.6|6057.1|6055.1|6059.1|6057.1|6056.6|6054.6|67
1581445500000|2020-02-11 18:25:00|6057.3|6055.3|6057.1|6055.1|6058.6|6056.6|6056.8|6054.8|96
1581445800000|2020-02-11 18:30:00|6057.3|6055.3|6056.6|6054.6|6059.1|6057.1|6056.6|6054.6|26
1581446100000|2020-02-11 18:35:00|6056.8|6054.8|6056.3|6054.3|6058.1|6056.1|6056.3|6054.3|30
1581446400000|2020-02-11 18:40:00|6056.6|6054.6|6057.1|6055.1|6057.6|6055.6|6056.1|6054.1|14
1581446700000|2020-02-11 18:45:00|6056.8|6054.8|6055.6|6053.6|6057.3|6055.3|6055.6|6053.6|122
1581447000000|2020-02-11 18:50:00|6055.1|6053.1|6051.6|6049.6|6055.1|6053.1|6051.6|6049.6|100
1581447300000|2020-02-11 18:55:00|6052.1|6050.1|6054.3|6052.3|6054.3|6052.3|6052.1|6050.1|76
1581447600000|2020-02-11 19:00:00|6054.1|6052.1|6050.3|6048.3|6054.6|6052.6|6049.6|6047.6|92
1581447900000|2020-02-11 19:05:00|6050.6|6048.6|6050.6|6048.6|6051.6|6049.6|6048.6|6046.6|69
1581448200000|2020-02-11 19:10:00|6050.3|6048.3|6049.6|6047.6|6051.6|6049.6|6049.6|6047.6|64
1581448500000|2020-02-11 19:15:00|6049.8|6047.8|6049.1|6047.1|6052.1|6050.1|6048.6|6046.6|55
1581448800000|2020-02-11 19:20:00|6049.3|6047.3|6047.3|6045.3|6050.1|6048.1|6046.3|6044.3|104
1581449100000|2020-02-11 19:25:00|6047.6|6045.6|6049.6|6047.6|6049.6|6047.6|6046.6|6044.6|82
1581449400000|2020-02-11 19:30:00|6049.8|6047.8|6049.1|6047.1|6050.1|6048.1|6047.8|6045.8|95
1581449700000|2020-02-11 19:35:00|6049.6|6047.6|6050.6|6048.6|6050.6|6048.6|6049.1|6047.1|101
1581450000000|2020-02-11 19:40:00|6050.3|6048.3|6051.6|6049.6|6052.1|6050.1|6049.1|6047.1|62
1581450300000|2020-02-11 19:45:00|6051.3|6049.3|6052.6|6050.6|6052.6|6050.6|6050.6|6048.6|40
1581450600000|2020-02-11 19:50:00|6052.8|6050.8|6051.8|6049.8|6053.6|6051.6|6051.1|6049.1|49
1581450900000|2020-02-11 19:55:00|6052.1|6050.1|6049.3|6047.3|6052.3|6050.3|6048.1|6046.1|72
1581451200000|2020-02-11 20:00:00|6049.6|6047.6|6046.6|6044.6|6051.1|6049.1|6046.3|6044.3|54
1581451500000|2020-02-11 20:05:00|6046.8|6044.8|6045.6|6043.6|6048.6|6046.6|6045.1|6043.1|61
1581451800000|2020-02-11 20:10:00|6045.3|6043.3|6042.8|6040.8|6045.6|6043.6|6042.6|6040.6|57
1581452100000|2020-02-11 20:15:00|6042.6|6040.6|6040.6|6038.6|6044.1|6042.1|6039.6|6037.6|113
1581452400000|2020-02-11 20:20:00|6040.3|6038.3|6045.1|6043.1|6045.1|6043.1|6040.1|6038.1|96
1581452700000|2020-02-11 20:25:00|6044.8|6042.8|6045.1|6043.1|6045.3|6043.3|6043.1|6041.1|90
1581453000000|2020-02-11 20:30:00|6045.3|6043.3|6044.3|6042.3|6046.1|6044.1|6043.6|6041.6|70
1581453300000|2020-02-11 20:35:00|6044.6|6042.6|6046.1|6044.1|6046.3|6044.3|6044.1|6042.1|47
1581453600000|2020-02-11 20:40:00|6045.8|6043.8|6047.3|6045.3|6048.6|6046.6|6045.6|6043.6|91
1581453900000|2020-02-11 20:45:00|6047.6|6045.6|6046.3|6044.3|6049.6|6047.6|6046.3|6044.3|118
1581454200000|2020-02-11 20:50:00|6046.1|6044.1|6050.8|6048.8|6051.6|6049.6|6045.3|6043.3|135
1581454500000|2020-02-11 20:55:00|6051.1|6049.1|6053.1|6051.1|6053.3|6051.3|6047.1|6045.1|194
1581454800000|2020-02-11 21:00:00|6052.7|6048.7|6054.8|6050.8|6056.1|6052.1|6052.7|6048.7|0
1581455100000|2020-02-11 21:05:00|6054.5|6050.5|6053.6|6049.6|6055.3|6051.3|6053.2|6049.2|0
1581455400000|2020-02-11 21:10:00|6053.7|6049.7|6054.9|6050.9|6055.3|6051.3|6053.6|6049.6|0
1581455700000|2020-02-11 21:15:00|6055|6051|6054.6|6050.6|6055.1|6051.1|6054.3|6050.3|0
1581456000000|2020-02-11 21:20:00|6054.4|6050.4|6054.4|6050.4|6054.6|6050.6|6054.3|6050.3|0
1581456300000|2020-02-11 21:25:00|6054.3|6050.3|6054.5|6050.5|6054.6|6050.6|6054.3|6050.3|0
1581456600000|2020-02-11 21:30:00|6054.4|6050.4|6056.9|6052.9|6057.5|6053.5|6053.9|6049.9|0
1581456900000|2020-02-11 21:35:00|6056.8|6052.8|6057.4|6053.4|6058.1|6054.1|6056.1|6052.1|0
1581457200000|2020-02-11 21:40:00|6057.3|6053.3|6055.4|6051.4|6057.3|6053.3|6054.8|6050.8|0
1581457500000|2020-02-11 21:45:00|6055.6|6051.6|6056.1|6052.1|6056.1|6052.1|6054.5|6050.5|0
1581457800000|2020-02-11 21:50:00|6056|6052|6056.5|6052.5|6056.9|6052.9|6055.6|6051.6|0
1581458100000|2020-02-11 21:55:00|6056.9|6052.9|6056.6|6052.6|6057.2|6053.2|6056.4|6052.4|0
1581458400000|2020-02-11 22:00:00|6056.5|6052.5|6056.2|6052.2|6056.5|6052.5|6056|6052|0
1581458700000|2020-02-11 22:05:00|6056|6052|6056.2|6052.2|6056.2|6052.2|6056|6052|0
1581459000000|2020-02-11 22:10:00|6056.4|6052.4|6056|6052|6056.4|6052.4|6055.7|6051.7|0
1581459300000|2020-02-11 22:15:00|6055.8|6051.8|6056.1|6052.1|6056.1|6052.1|6055.8|6051.8|0
1581459600000|2020-02-11 22:20:00|6056|6052|6056|6052|6056|6052|6056|6052|0
1581459900000|2020-02-11 22:25:00|6055.7|6051.7|6056.5|6052.5|6057|6053|6055.7|6051.7|0
1581460200000|2020-02-11 22:30:00|6056.4|6052.4|6056.5|6052.5|6057|6053|6056.4|6052.4|0
1581461100000|2020-02-11 22:45:00|6056.9|6052.9|6056.9|6052.9|6056.9|6052.9|6056.9|6052.9|0
1581461400000|2020-02-11 22:50:00|6057.1|6053.1|6057|6053|6057.1|6053.1|6056.9|6052.9|0
1581461700000|2020-02-11 22:55:00|6057.1|6053.1|6057.1|6053.1|6057.4|6053.4|6057|6053|0
1581462000000|2020-02-11 23:00:00|6057.6|6053.6|6059.1|6055.1|6060.4|6056.4|6057.3|6053.3|0
1581462300000|2020-02-11 23:05:00|6059.2|6055.2|6060.4|6056.4|6060.7|6056.7|6059.2|6055.2|0
1581462600000|2020-02-11 23:10:00|6060.3|6056.3|6060.7|6056.7|6060.7|6056.7|6059.4|6055.4|0
1581462900000|2020-02-11 23:15:00|6060.6|6056.6|6060.8|6056.8|6060.8|6056.8|6060.2|6056.2|0
1581463200000|2020-02-11 23:20:00|6060.7|6056.7|6060.4|6056.4|6060.7|6056.7|6060.2|6056.2|0
1581463500000|2020-02-11 23:25:00|6060.2|6056.2|6060.7|6056.7|6060.7|6056.7|6060|6056|0
1581463800000|2020-02-11 23:30:00|6060.4|6056.4|6060.4|6056.4|6060.4|6056.4|6059.9|6055.9|0
1581464100000|2020-02-11 23:35:00|6060.3|6056.3|6062.4|6058.4|6062.4|6058.4|6059.9|6055.9|0
1581464400000|2020-02-11 23:40:00|6062.3|6058.3|6061.6|6057.6|6062.4|6058.4|6061.6|6057.6|0
1581464700000|2020-02-11 23:45:00|6062|6058|6060.4|6056.4|6062|6058|6058.3|6054.3|0
1581465000000|2020-02-11 23:50:00|6060.7|6056.7|6059.4|6055.4|6060.7|6056.7|6059.4|6055.4|0
1581465300000|2020-02-11 23:55:00|6059.5|6055.5|6059.4|6055.4|6060.3|6056.3|6059.4|6055.4|0
1581465600000|2020-02-12 00:00:00|6059.2|6055.2|6056.2|6052.2|6062|6058|6056.2|6052.2|0
1581465900000|2020-02-12 00:05:00|6056.1|6052.1|6058.6|6054.6|6059.4|6055.4|6054.9|6050.9|0
1581466200000|2020-02-12 00:10:00|6058.5|6054.5|6059.1|6055.1|6059.4|6055.4|6056.6|6052.6|0
1581466500000|2020-02-12 00:15:00|6059.2|6055.2|6053.6|6050.6|6059.2|6055.2|6052.8|6049.8|0
1581466800000|2020-02-12 00:20:00|6053.7|6050.7|6050.6|6047.6|6053.7|6050.7|6050.6|6047.6|0
1581467100000|2020-02-12 00:25:00|6050|6047|6050.7|6047.7|6053.6|6050.6|6049.1|6046.1|0
1581467400000|2020-02-12 00:30:00|6050.6|6047.6|6047.7|6044.7|6050.7|6047.7|6047.6|6044.6|0
1581467700000|2020-02-12 00:35:00|6047.6|6044.6|6049.6|6046.6|6051.2|6048.2|6047.6|6044.6|0
1581468000000|2020-02-12 00:40:00|6049.7|6046.7|6049.7|6046.7|6049.8|6046.8|6048.2|6045.2|0
1581468300000|2020-02-12 00:45:00|6049.8|6046.8|6046.5|6043.5|6049.8|6046.8|6046.5|6043.5|0
1581468600000|2020-02-12 00:50:00|6046.6|6043.6|6048.6|6045.6|6050.2|6047.2|6046.5|6043.5|0
1581468900000|2020-02-12 00:55:00|6048.7|6045.7|6050.4|6047.4|6050.4|6047.4|6048.7|6045.7|0
1581469200000|2020-02-12 01:00:00|6050.3|6047.3|6053.6|6050.6|6055.1|6052.1|6050.3|6047.3|0
1581469500000|2020-02-12 01:05:00|6053.7|6050.7|6053.6|6050.6|6055.2|6052.2|6052.1|6049.1|0
1581469800000|2020-02-12 01:10:00|6053.4|6050.4|6056.5|6053.5|6056.6|6053.6|6052|6049|0
1581470100000|2020-02-12 01:15:00|6056.4|6053.4|6054|6051|6056.4|6053.4|6053.4|6050.4|0
1581470400000|2020-02-12 01:20:00|6053.9|6050.9|6054|6051|6055.5|6052.5|6053.9|6050.9|0
1581470700000|2020-02-12 01:25:00|6053.9|6050.9|6052.3|6049.3|6054.7|6051.7|6050.9|6047.9|0
1581471000000|2020-02-12 01:30:00|6051.8|6048.8|6049.2|6046.2|6052.4|6049.4|6049.2|6046.2|0
1581471300000|2020-02-12 01:35:00|6049.3|6046.3|6050.8|6047.8|6050.8|6047.8|6049.2|6046.2|0
1581471600000|2020-02-12 01:40:00|6051.3|6048.3|6053.8|6050.8|6055.4|6052.4|6050.8|6047.8|0
1581471900000|2020-02-12 01:45:00|6054.1|6051.1|6055.3|6052.3|6056.9|6053.9|6053.8|6050.8|0
1581472200000|2020-02-12 01:50:00|6055.4|6052.4|6052.4|6049.4|6055.4|6052.4|6050.9|6047.9|0
1581472500000|2020-02-12 01:55:00|6052.3|6049.3|6054.4|6051.4|6055.2|6052.2|6050.9|6047.9|0
1581472800000|2020-02-12 02:00:00|6054.3|6051.3|6055.9|6052.9|6057.4|6054.4|6054.3|6051.3|0
1581473100000|2020-02-12 02:05:00|6056|6053|6053.8|6050.8|6056|6053|6053.8|6050.8|0
1581473400000|2020-02-12 02:10:00|6053.9|6050.9|6053.9|6050.9|6053.9|6050.9|6053.8|6050.8|0
1581473700000|2020-02-12 02:15:00|6054.5|6051.5|6053.9|6050.9|6055.4|6052.4|6053.9|6050.9|0
1581474000000|2020-02-12 02:20:00|6053.4|6050.4|6055.4|6052.4|6055.5|6052.5|6052.5|6049.5|0
1581474300000|2020-02-12 02:25:00|6055.5|6052.5|6056.2|6053.2|6057|6054|6055.4|6052.4|0
1581474600000|2020-02-12 02:30:00|6056.3|6053.3|6057|6054|6058.4|6055.4|6056.3|6053.3|0
1581474900000|2020-02-12 02:35:00|6056.9|6053.9|6057|6054|6058.4|6055.4|6056.9|6053.9|0
1581475200000|2020-02-12 02:40:00|6057.1|6054.1|6055.5|6052.5|6057.1|6054.1|6054|6051|0
1581475500000|2020-02-12 02:45:00|6055.6|6052.6|6055.5|6052.5|6055.6|6052.6|6055.4|6052.4|0
1581475800000|2020-02-12 02:50:00|6055.4|6052.4|6055.3|6052.3|6055.4|6052.4|6053.8|6050.8|0
1581476100000|2020-02-12 02:55:00|6055.4|6052.4|6055.4|6052.4|6056.1|6053.1|6055.3|6052.3|0
1581476400000|2020-02-12 03:00:00|6055.6|6052.6|6056.8|6053.8|6056.9|6053.9|6055.3|6052.3|0
1581476700000|2020-02-12 03:05:00|6056.9|6053.9|6058.3|6055.3|6058.3|6055.3|6056.8|6053.8|0
1581477000000|2020-02-12 03:10:00|6058.4|6055.4|6056.9|6053.9|6058.4|6055.4|6056.8|6053.8|0
1581477300000|2020-02-12 03:15:00|6057.1|6054.1|6058.3|6055.3|6058.3|6055.3|6056.8|6053.8|0
1581477600000|2020-02-12 03:20:00|6058.4|6055.4|6058.4|6055.4|6058.4|6055.4|6056.9|6053.9|0
1581477900000|2020-02-12 03:25:00|6058.7|6055.7|6059.7|6056.7|6059.9|6056.9|6058.1|6055.1|0
1581478200000|2020-02-12 03:30:00|6059.8|6056.8|6059.8|6056.8|6060.9|6057.9|6059.7|6056.7|0
1581478500000|2020-02-12 03:35:00|6059.9|6056.9|6059.7|6056.7|6059.9|6056.9|6059.7|6056.7|0
1581478800000|2020-02-12 03:40:00|6059.8|6056.8|6059.7|6056.7|6059.8|6056.8|6058.3|6055.3|0
1581479100000|2020-02-12 03:45:00|6059.8|6056.8|6059.8|6056.8|6059.9|6056.9|6059.7|6056.7|0
1581479400000|2020-02-12 03:50:00|6059.9|6056.9|6060|6057|6061.4|6058.4|6059.8|6056.8|0
1581479700000|2020-02-12 03:55:00|6059.9|6056.9|6059.1|6056.1|6060|6057|6058.5|6055.5|0
1581480000000|2020-02-12 04:00:00|6058.8|6055.8|6058.3|6055.3|6059.8|6056.8|6058.3|6055.3|0
1581480300000|2020-02-12 04:05:00|6058.4|6055.4|6058.4|6055.4|6058.4|6055.4|6058.4|6055.4|0
1581480600000|2020-02-12 04:10:00|6058.3|6055.3|6058.4|6055.4|6058.4|6055.4|6058.3|6055.3|0
1581480900000|2020-02-12 04:15:00|6058.3|6055.3|6058.4|6055.4|6058.4|6055.4|6058.3|6055.3|0
1581481200000|2020-02-12 04:20:00|6059|6056|6059.9|6056.9|6060|6057|6059|6056|0
1581481500000|2020-02-12 04:25:00|6060|6057|6061.5|6058.5|6061.5|6058.5|6059.9|6056.9|0
1581481800000|2020-02-12 04:30:00|6061.4|6058.4|6060|6057|6061.5|6058.5|6060|6057|0
1581482100000|2020-02-12 04:35:00|6060.5|6057.5|6060|6057|6061.4|6058.4|6060|6057|0
1581482400000|2020-02-12 04:40:00|6060.3|6057.3|6061.5|6058.5|6061.5|6058.5|6060|6057|0
1581482700000|2020-02-12 04:45:00|6062|6059|6063.2|6060.2|6064.6|6061.6|6062|6059|0
1581483000000|2020-02-12 04:50:00|6063.1|6060.1|6063.2|6060.2|6063.2|6060.2|6063.1|6060.1|0
1581483300000|2020-02-12 04:55:00|6063.1|6060.1|6063.1|6060.1|6063.1|6060.1|6063.1|6060.1|0
1581483600000|2020-02-12 05:00:00|6063|6060|6066.8|6063.8|6066.9|6063.9|6063|6060|0
1581483900000|2020-02-12 05:05:00|6066.7|6063.7|6066.7|6063.7|6068.2|6065.2|6066.7|6063.7|0
1581484200000|2020-02-12 05:10:00|6066.6|6063.6|6066.6|6063.6|6066.8|6063.8|6066.6|6063.6|0
1581484500000|2020-02-12 05:15:00|6066.7|6063.7|6066.5|6063.5|6066.7|6063.7|6065|6062|0
1581484800000|2020-02-12 05:20:00|6066.4|6063.4|6066.6|6063.6|6066.6|6063.6|6065|6062|0
1581485100000|2020-02-12 05:25:00|6066.5|6063.5|6064.9|6061.9|6066.6|6063.6|6064.9|6061.9|0
1581485400000|2020-02-12 05:30:00|6064.8|6061.8|6066.3|6063.3|6066.3|6063.3|6064.8|6061.8|0
1581485700000|2020-02-12 05:35:00|6066.2|6063.2|6065.8|6062.8|6066.3|6063.3|6064.8|6061.8|0
1581486000000|2020-02-12 05:40:00|6065.7|6062.7|6067.6|6064.6|6067.6|6064.6|6065.7|6062.7|0
1581486300000|2020-02-12 05:45:00|6067|6064|6066.8|6063.8|6067|6064|6066.8|6063.8|0
1581486600000|2020-02-12 05:50:00|6066.9|6063.9|6068.2|6065.2|6068.2|6065.2|6066.8|6063.8|0
1581486900000|2020-02-12 05:55:00|6069.6|6066.6|6070.4|6067.4|6072.1|6069.1|6069.6|6066.6|0
1581487200000|2020-02-12 06:00:00|6070.5|6067.5|6071.4|6068.4|6072|6069|6068.9|6065.9|0
1581487500000|2020-02-12 06:05:00|6071.5|6068.5|6071.5|6068.5|6071.5|6068.5|6071.4|6068.4|0
1581487800000|2020-02-12 06:10:00|6072|6069|6069.9|6066.9|6074.3|6071.3|6069.9|6066.9|0
1581488100000|2020-02-12 06:15:00|6069.3|6066.3|6070|6067|6070.7|6067.7|6068.5|6065.5|0
1581488400000|2020-02-12 06:20:00|6070.7|6067.7|6069.5|6066.5|6071.4|6068.4|6069.5|6066.5|0
1581488700000|2020-02-12 06:25:00|6069.4|6066.4|6068|6065|6069.4|6066.4|6067.9|6064.9|0
1581489000000|2020-02-12 06:30:00|6067.9|6064.9|6067.9|6064.9|6068|6065|6067.9|6064.9|0
1581489300000|2020-02-12 06:35:00|6067.8|6064.8|6066.4|6063.4|6067.9|6064.9|6066.4|6063.4|0
1581489600000|2020-02-12 06:40:00|6066.5|6063.5|6067.6|6064.6|6067.7|6064.7|6066.2|6063.2|0
1581489900000|2020-02-12 06:45:00|6067.7|6064.7|6069.1|6066.1|6069.2|6066.2|6067.6|6064.6|0
1581490200000|2020-02-12 06:50:00|6068.6|6065.6|6067.7|6064.7|6069.1|6066.1|6067|6064|0
1581490500000|2020-02-12 06:55:00|6067.6|6064.6|6067.7|6064.7|6067.7|6064.7|6066.2|6063.2|0
1581490800000|2020-02-12 07:00:00|6068|6065|6073.1|6071.1|6076.1|6074.1|6067.8|6064.5|713
1581491100000|2020-02-12 07:05:00|6072.8|6070.8|6070.6|6068.6|6072.8|6070.8|6069.8|6067.8|205
1581491400000|2020-02-12 07:10:00|6070.3|6068.3|6068.1|6066.1|6071.1|6069.1|6067.1|6065.1|169
1581491700000|2020-02-12 07:15:00|6067.8|6065.8|6070.1|6068.1|6070.6|6068.6|6066.8|6064.8|198
1581492000000|2020-02-12 07:20:00|6069.8|6067.8|6069.1|6067.1|6070.1|6068.1|6068.6|6066.6|143
1581492300000|2020-02-12 07:25:00|6068.8|6066.8|6070.6|6068.6|6071.1|6069.1|6068.1|6066.1|142
1581492600000|2020-02-12 07:30:00|6070.8|6068.8|6068.1|6066.1|6070.8|6068.8|6066.6|6064.6|164
1581492900000|2020-02-12 07:35:00|6068.6|6066.6|6068.6|6066.6|6069.1|6067.1|6067.1|6065.1|98
1581493200000|2020-02-12 07:40:00|6068.3|6066.3|6069.3|6067.3|6070.1|6068.1|6068.1|6066.1|91
1581493500000|2020-02-12 07:45:00|6069.1|6067.1|6066.6|6064.6|6069.1|6067.1|6066.6|6064.6|126
1581493800000|2020-02-12 07:50:00|6066.3|6064.3|6065.3|6063.3|6066.8|6064.8|6064.6|6062.6|203
1581494100000|2020-02-12 07:55:00|6065.1|6063.1|6064.3|6062.3|6066.6|6064.6|6062.3|6060.3|373
1581494400000|2020-02-12 08:00:00|6063.8|6062.8|6071.6|6070.6|6073.6|6072.6|6062.6|6061.6|1468
1581494700000|2020-02-12 08:05:00|6071.8|6070.8|6066.3|6065.3|6072.6|6071.6|6065.6|6064.6|962
1581495000000|2020-02-12 08:10:00|6066.1|6065.1|6064.8|6063.8|6069.3|6068.3|6063.6|6062.6|730
1581495300000|2020-02-12 08:15:00|6065.1|6064.1|6065.8|6064.8|6067.3|6066.3|6064.1|6063.1|648
1581495600000|2020-02-12 08:20:00|6065.6|6064.6|6071.6|6070.6|6072.1|6071.1|6064.1|6063.1|548
1581495900000|2020-02-12 08:25:00|6072.1|6071.1|6075.1|6074.1|6080.6|6079.6|6071.8|6070.8|1146
1581496200000|2020-02-12 08:30:00|6074.8|6073.8|6083.6|6082.6|6086.6|6085.6|6074.1|6073.1|1214
1581496500000|2020-02-12 08:35:00|6083.8|6082.8|6076.6|6075.6|6084.6|6083.6|6076.1|6075.1|624
1581496800000|2020-02-12 08:40:00|6076.5|6075.5|6082|6081|6084.2|6083.2|6076.2|6075.2|331
1581497100000|2020-02-12 08:45:00|6082.2|6081.2|6082.5|6081.5|6085|6084|6080.2|6079.2|359
1581497400000|2020-02-12 08:50:00|6082.2|6081.2|6084.2|6083.2|6085.5|6084.5|6079.7|6078.7|455
1581497700000|2020-02-12 08:55:00|6084.5|6083.5|6081|6080|6084.5|6083.5|6079|6078|336
1581498000000|2020-02-12 09:00:00|6081.5|6080.5|6074|6073|6082.5|6081.5|6074|6073|566
1581498300000|2020-02-12 09:05:00|6074.2|6073.2|6072|6071|6074.2|6073.2|6070.5|6069.5|490
1581498600000|2020-02-12 09:10:00|6071.7|6070.7|6072|6071|6073.2|6072.2|6070.5|6069.5|273
1581498900000|2020-02-12 09:15:00|6071.7|6070.7|6072.5|6071.5|6073.5|6072.5|6070|6069|306
1581499200000|2020-02-12 09:20:00|6072.2|6071.2|6070.5|6069.5|6072.2|6071.2|6069|6068|292
1581499500000|2020-02-12 09:25:00|6070.2|6069.2|6071|6070|6071.5|6070.5|6068.5|6067.5|344
1581499800000|2020-02-12 09:30:00|6070.7|6069.7|6071|6070|6073.5|6072.5|6069.5|6068.5|333
1581500100000|2020-02-12 09:35:00|6070.7|6069.7|6075.5|6074.5|6076|6075|6070.5|6069.5|209
1581500400000|2020-02-12 09:40:00|6075.2|6074.2|6077.5|6076.5|6078|6077|6074.5|6073.5|434
1581500700000|2020-02-12 09:45:00|6078|6077|6076.7|6075.7|6078|6077|6074.5|6073.5|283
1581501000000|2020-02-12 09:50:00|6076.5|6075.5|6075.2|6074.2|6077.5|6076.5|6074.5|6073.5|223
1581501300000|2020-02-12 09:55:00|6075.5|6074.5|6073.5|6072.5|6077|6076|6073|6072|298
1581501600000|2020-02-12 10:00:00|6073.2|6072.2|6069|6068|6074.2|6073.2|6068|6067|343
1581501900000|2020-02-12 10:05:00|6070|6069|6075|6074|6075.5|6074.5|6069.2|6068.2|277
1581502200000|2020-02-12 10:10:00|6074.7|6073.7|6072.7|6071.7|6074.7|6073.7|6072|6071|174
1581502500000|2020-02-12 10:15:00|6073|6072|6075.5|6074.5|6075.5|6074.5|6072|6071|150
1581502800000|2020-02-12 10:20:00|6075.7|6074.7|6074|6073|6076|6075|6072.7|6071.7|297
1581503100000|2020-02-12 10:25:00|6073.7|6072.7|6074.5|6073.5|6074.7|6073.7|6071.2|6070.2|225
1581503400000|2020-02-12 10:30:00|6074.2|6073.2|6076.2|6075.2|6076.5|6075.5|6073|6072|204
1581503700000|2020-02-12 10:35:00|6076|6075|6074.5|6073.5|6076|6075|6073.5|6072.5|165
1581504000000|2020-02-12 10:40:00|6074.2|6073.2|6075.2|6074.2|6077|6076|6072.2|6071.2|198
1581504300000|2020-02-12 10:45:00|6075|6074|6078|6077|6078.5|6077.5|6075|6074|155
1581504600000|2020-02-12 10:50:00|6077.5|6076.5|6078|6077|6078|6077|6075.5|6074.5|184
1581504900000|2020-02-12 10:55:00|6077.7|6076.7|6078.5|6077.5|6078.5|6077.5|6077|6076|236
1581505200000|2020-02-12 11:00:00|6078.7|6077.7|6078.5|6077.5|6080.5|6079.5|6076.7|6075.7|285
1581505500000|2020-02-12 11:05:00|6078.7|6077.7|6077.5|6076.5|6079.5|6078.5|6077|6076|235
1581505800000|2020-02-12 11:10:00|6077.2|6076.2|6077|6076|6078|6077|6075.5|6074.5|276
1581506100000|2020-02-12 11:15:00|6077.5|6076.5|6078.7|6077.7|6080|6079|6077.5|6076.5|89
1581506400000|2020-02-12 11:20:00|6078.5|6077.5|6078.2|6077.2|6079|6078|6078|6077|95
1581506700000|2020-02-12 11:25:00|6078|6077|6082|6081|6083.5|6082.5|6077|6076|706
1581507000000|2020-02-12 11:30:00|6081.7|6080.7|6081.5|6080.5|6082.5|6081.5|6080.5|6079.5|283
1581507300000|2020-02-12 11:35:00|6082|6081|6083.5|6082.5|6083.5|6082.5|6081.2|6080.2|112
1581507600000|2020-02-12 11:40:00|6083|6082|6083|6082|6083.5|6082.5|6082|6081|356
1581507900000|2020-02-12 11:45:00|6082.7|6081.7|6081.7|6080.7|6082.7|6081.7|6080.7|6079.7|193
1581508200000|2020-02-12 11:50:00|6082|6081|6081|6080|6082|6081|6080.5|6079.5|281
1581508500000|2020-02-12 11:55:00|6081.2|6080.2|6082|6081|6082.5|6081.5|6080|6079|330
1581508800000|2020-02-12 12:00:00|6081.7|6080.7|6083.5|6082.5|6084|6083|6081.7|6080.7|350
1581509100000|2020-02-12 12:05:00|6084|6083|6080|6079|6084|6083|6080|6079|188
1581509400000|2020-02-12 12:10:00|6079.7|6078.7|6082.2|6081.2|6084|6083|6079|6078|259
1581509700000|2020-02-12 12:15:00|6082.5|6081.5|6081.5|6080.5|6084|6083|6081.2|6080.2|175
1581510000000|2020-02-12 12:20:00|6081.7|6080.7|6080.5|6079.5|6082.5|6081.5|6080|6079|213
1581510300000|2020-02-12 12:25:00|6080.7|6079.7|6080|6079|6081.5|6080.5|6079.7|6078.7|188
1581510600000|2020-02-12 12:30:00|6079.7|6078.7|6078.5|6077.5|6080|6079|6078|6077|256
1581510900000|2020-02-12 12:35:00|6078|6077|6078.5|6077.5|6079.5|6078.5|6077.7|6076.7|178
1581511200000|2020-02-12 12:40:00|6078.7|6077.7|6078.5|6077.5|6080.5|6079.5|6078.5|6077.5|110
1581511500000|2020-02-12 12:45:00|6078|6077|6077.2|6076.2|6080.2|6079.2|6076.2|6075.2|415
1581511800000|2020-02-12 12:50:00|6077|6076|6079.5|6078.5|6080.5|6079.5|6077|6076|302
1581512100000|2020-02-12 12:55:00|6079.7|6078.7|6082|6081|6082.5|6081.5|6079.7|6078.7|122
1581512400000|2020-02-12 13:00:00|6081.7|6080.7|6082.5|6081.5|6083|6082|6081|6080|240
1581512700000|2020-02-12 13:05:00|6082.7|6081.7|6086|6085|6086|6085|6082.5|6081.5|251
1581513000000|2020-02-12 13:10:00|6085.7|6084.7|6088|6087|6088|6087|6085.5|6084.5|288
1581513300000|2020-02-12 13:15:00|6088.2|6087.2|6087.2|6086.2|6088.2|6087.2|6087|6086|154
1581513600000|2020-02-12 13:20:00|6087|6086|6088.5|6087.5|6088.5|6087.5|6085.7|6084.7|406
1581513900000|2020-02-12 13:25:00|6088.2|6087.2|6085.5|6084.5|6088.5|6087.5|6085.5|6084.5|403
1581514200000|2020-02-12 13:30:00|6085.7|6084.7|6087.5|6086.5|6087.5|6086.5|6085|6084|203
1581514500000|2020-02-12 13:35:00|6087.2|6086.2|6086|6085|6087.5|6086.5|6085.2|6084.2|207
1581514800000|2020-02-12 13:40:00|6086.2|6085.2|6088.2|6087.2|6088.5|6087.5|6085.5|6084.5|334
1581515100000|2020-02-12 13:45:00|6088|6087|6087|6086|6088|6087|6085.7|6084.7|254
1581515400000|2020-02-12 13:50:00|6086.7|6085.7|6090|6089|6090.5|6089.5|6086.5|6085.5|360
1581515700000|2020-02-12 13:55:00|6090.5|6089.5|6091.2|6090.2|6091.5|6090.5|6089|6088|286
1581516000000|2020-02-12 14:00:00|6091|6090|6096.7|6095.7|6097|6096|6090.5|6089.5|1197
1581516300000|2020-02-12 14:05:00|6097|6096|6093.5|6092.5|6097|6096|6093|6092|495
1581516600000|2020-02-12 14:10:00|6093.2|6092.2|6093.5|6092.5|6094.5|6093.5|6092|6091|371
1581516900000|2020-02-12 14:15:00|6093.7|6092.7|6097.2|6096.2|6098.5|6097.5|6093.7|6092.7|690
1581517200000|2020-02-12 14:20:00|6097|6096|6097.7|6096.7|6099|6098|6096.5|6095.5|443
1581517500000|2020-02-12 14:25:00|6098|6097|6100|6099|6100.7|6099.7|6097|6096|820
1581517800000|2020-02-12 14:30:00|6100.2|6099.2|6102.5|6101.5|6102.5|6101.5|6098|6097|965
1581518100000|2020-02-12 14:35:00|6102.7|6101.7|6102.2|6101.2|6103.2|6102.2|6097.5|6096.5|804
1581518400000|2020-02-12 14:40:00|6102|6101|6098.2|6097.2|6103|6102|6098|6097|499
1581518700000|2020-02-12 14:45:00|6098|6097|6095|6094|6099|6098|6094|6093|641
1581519000000|2020-02-12 14:50:00|6094.7|6093.7|6096.5|6095.5|6098.5|6097.5|6094.2|6093.2|900
1581519300000|2020-02-12 14:55:00|6096.7|6095.7|6097.5|6096.5|6098|6097|6095.5|6094.5|600
1581519600000|2020-02-12 15:00:00|6097.7|6096.7|6095|6094|6098.5|6097.5|6094.5|6093.5|737
1581519900000|2020-02-12 15:05:00|6095.2|6094.2|6098|6097|6098.5|6097.5|6094.7|6093.7|617
1581520200000|2020-02-12 15:10:00|6098.2|6097.2|6098.7|6097.7|6100.2|6099.2|6095.7|6094.7|612
1581520500000|2020-02-12 15:15:00|6098.9|6097.9|6097.4|6096.4|6100.9|6099.9|6097.2|6096.2|455
1581520800000|2020-02-12 15:20:00|6097.2|6096.2|6096.2|6095.2|6099.2|6098.2|6094.4|6093.4|1072
1581521100000|2020-02-12 15:25:00|6096.4|6095.4|6094.4|6093.4|6096.4|6095.4|6093.2|6092.2|849
1581521400000|2020-02-12 15:30:00|6094.7|6093.7|6095.4|6094.4|6096.7|6095.7|6093.2|6092.2|633
1581521700000|2020-02-12 15:35:00|6095.7|6094.7|6100.4|6099.4|6100.4|6099.4|6095.4|6094.4|498
1581522000000|2020-02-12 15:40:00|6100.7|6099.7|6095.7|6094.7|6101.2|6100.2|6094.2|6093.2|657
1581522300000|2020-02-12 15:45:00|6095.2|6094.2|6098.9|6097.9|6099.2|6098.2|6094.9|6093.9|522
1581522600000|2020-02-12 15:50:00|6098.7|6097.7|6098.7|6097.7|6100.2|6099.2|6097.7|6096.7|615
1581522900000|2020-02-12 15:55:00|6098.9|6097.9|6098.2|6097.2|6099.2|6098.2|6095.7|6094.7|757
1581523200000|2020-02-12 16:00:00|6098.4|6097.4|6098.7|6097.7|6100.2|6099.2|6097.9|6096.9|592
1581523500000|2020-02-12 16:05:00|6098.9|6097.9|6098.7|6097.7|6099.7|6098.7|6097.4|6096.4|538
1581523800000|2020-02-12 16:10:00|6098.9|6097.9|6098.4|6097.4|6099.7|6098.7|6098.2|6097.2|416
1581524100000|2020-02-12 16:15:00|6098.7|6097.7|6100.2|6099.2|6101.2|6100.2|6097.9|6096.9|589
1581524400000|2020-02-12 16:20:00|6100.4|6099.4|6101.7|6100.7|6102.2|6101.2|6098.7|6097.7|521
1581524700000|2020-02-12 16:25:00|6102.2|6101.2|6101.2|6100.2|6102.2|6101.2|6098.7|6097.7|1004
1581525000000|2020-02-12 16:30:00|6100.7|6099.7|6105.2|6103.2|6105.7|6103.7|6098.7|6096.7|3668
1581525300000|2020-02-12 16:35:00|6105.7|6103.7|6105.9|6103.9|6106.2|6104.2|6103.7|6101.7|1362
1581525600000|2020-02-12 16:40:00|6106.2|6104.2|6103.2|6101.2|6106.2|6104.2|6102.4|6100.4|304
1581525900000|2020-02-12 16:45:00|6103.4|6101.4|6104.7|6102.7|6104.9|6102.9|6102.2|6100.2|1078
1581526200000|2020-02-12 16:50:00|6104.9|6102.9|6105.2|6103.2|6106.2|6104.2|6104.7|6102.7|203
1581526500000|2020-02-12 16:55:00|6105.7|6103.7|6104.7|6102.7|6105.7|6103.7|6103.2|6101.2|196
1581526800000|2020-02-12 17:00:00|6104.4|6102.4|6105.2|6103.2|6106.2|6104.2|6104.4|6102.4|116
1581527100000|2020-02-12 17:05:00|6105.7|6103.7|6104.2|6102.2|6105.7|6103.7|6102.7|6100.7|489
1581527400000|2020-02-12 17:10:00|6103.9|6101.9|6105.7|6103.7|6105.9|6103.9|6103.2|6101.2|99
1581527700000|2020-02-12 17:15:00|6105.9|6103.9|6106.2|6104.2|6106.7|6104.7|6105.7|6103.7|78
1581528000000|2020-02-12 17:20:00|6105.9|6103.9|6106.4|6104.4|6106.4|6104.4|6105.2|6103.2|69
1581528300000|2020-02-12 17:25:00|6106.2|6104.2|6107.7|6105.7|6107.7|6105.7|6105.9|6103.9|179
1581528600000|2020-02-12 17:30:00|6107.9|6105.9|6107.7|6105.7|6108.2|6106.2|6105.7|6103.7|173
1581528900000|2020-02-12 17:35:00|6107.9|6105.9|6108.2|6106.2|6108.7|6106.7|6107.7|6105.7|82
1581529200000|2020-02-12 17:40:00|6107.9|6105.9|6107.2|6105.2|6108.2|6106.2|6106.7|6104.7|40
1581529500000|2020-02-12 17:45:00|6107.4|6105.4|6106.7|6104.7|6107.7|6105.7|6105.7|6103.7|94
1581529800000|2020-02-12 17:50:00|6106.4|6104.4|6104.7|6102.7|6106.7|6104.7|6104.2|6102.2|65
1581530100000|2020-02-12 17:55:00|6104.9|6102.9|6105.9|6103.9|6106.2|6104.2|6104.2|6102.2|96
1581530400000|2020-02-12 18:00:00|6105.7|6103.7|6103.9|6101.9|6106.2|6104.2|6103.2|6101.2|64
1581530700000|2020-02-12 18:05:00|6104.2|6102.2|6104.7|6102.7|6105.2|6103.2|6103.7|6101.7|114
1581531000000|2020-02-12 18:10:00|6104.4|6102.4|6104.7|6102.7|6104.9|6102.9|6103.2|6101.2|99
1581531300000|2020-02-12 18:15:00|6104.4|6102.4|6104.4|6102.4|6104.7|6102.7|6103.7|6101.7|61
1581531600000|2020-02-12 18:20:00|6104.7|6102.7|6102.9|6100.9|6104.7|6102.7|6102.7|6100.7|71
1581531900000|2020-02-12 18:25:00|6102.7|6100.7|6103.7|6101.7|6103.7|6101.7|6101.9|6099.9|24
1581532200000|2020-02-12 18:30:00|6103.9|6101.9|6105.2|6103.2|6105.2|6103.2|6103.7|6101.7|16
1581532500000|2020-02-12 18:35:00|6105.4|6103.4|6106.7|6104.7|6106.7|6104.7|6105.2|6103.2|26
1581532800000|2020-02-12 18:40:00|6106.9|6104.9|6106.7|6104.7|6107.7|6105.7|6106.2|6104.2|66
1581533100000|2020-02-12 18:45:00|6106.9|6104.9|6106.2|6104.2|6106.9|6104.9|6105.2|6103.2|43
1581533400000|2020-02-12 18:50:00|6105.9|6103.9|6105.2|6103.2|6106.2|6104.2|6105.2|6103.2|20
1581533700000|2020-02-12 18:55:00|6105.7|6103.7|6108.2|6106.2|6108.7|6106.7|6105.2|6103.2|50
1581534000000|2020-02-12 19:00:00|6108.4|6106.4|6108.2|6106.2|6108.9|6106.9|6108.2|6106.2|36
1581534300000|2020-02-12 19:05:00|6108.4|6106.4|6108.7|6106.7|6109.7|6107.7|6108.4|6106.4|43
1581534600000|2020-02-12 19:10:00|6108.9|6106.9|6109.7|6107.7|6109.7|6107.7|6108.9|6106.9|82
1581534900000|2020-02-12 19:15:00|6109.4|6107.4|6109.7|6107.7|6110.7|6108.7|6108.9|6106.9|76
1581535200000|2020-02-12 19:20:00|6109.9|6107.9|6111.7|6109.7|6112.2|6110.2|6109.9|6107.9|58
1581535500000|2020-02-12 19:25:00|6111.9|6109.9|6110.7|6108.7|6112.7|6110.7|6110.7|6108.7|133
1581535800000|2020-02-12 19:30:00|6111.2|6109.2|6110.2|6108.2|6111.2|6109.2|6110.2|6108.2|44
1581536100000|2020-02-12 19:35:00|6110.4|6108.4|6112.2|6110.2|6113.2|6111.2|6110.4|6108.4|75
1581536400000|2020-02-12 19:40:00|6111.9|6109.9|6111.7|6109.7|6112.7|6110.7|6111.2|6109.2|99
1581536700000|2020-02-12 19:45:00|6111.9|6109.9|6113.2|6111.2|6113.7|6111.7|6111.9|6109.9|115
1581537000000|2020-02-12 19:50:00|6112.9|6110.9|6111.7|6109.7|6113.2|6111.2|6111.7|6109.7|111
1581537300000|2020-02-12 19:55:00|6111.4|6109.4|6110.7|6108.7|6111.7|6109.7|6109.7|6107.7|186
1581537600000|2020-02-12 20:00:00|6110.2|6108.2|6112.9|6110.9|6113.2|6111.2|6110.2|6108.2|120
1581537900000|2020-02-12 20:05:00|6112.7|6110.7|6111.9|6109.9|6113.7|6111.7|6111.2|6109.2|115
1581538200000|2020-02-12 20:10:00|6112.2|6110.2|6109.7|6107.7|6112.2|6110.2|6108.7|6106.7|96
1581538500000|2020-02-12 20:15:00|6109.4|6107.4|6110.4|6108.4|6110.7|6108.7|6108.7|6106.7|52
1581538800000|2020-02-12 20:20:00|6110.7|6108.7|6113.7|6111.7|6113.7|6111.7|6110.4|6108.4|58
1581539100000|2020-02-12 20:25:00|6113.9|6111.9|6114.2|6112.2|6114.2|6112.2|6113.7|6111.7|65
1581539400000|2020-02-12 20:30:00|6113.7|6111.7|6114.7|6112.7|6114.7|6112.7|6112.7|6110.7|104
1581539700000|2020-02-12 20:35:00|6114.9|6112.9|6114.7|6112.7|6116.4|6114.4|6114.7|6112.7|110
1581540000000|2020-02-12 20:40:00|6114.9|6112.9|6117.4|6115.4|6117.4|6115.4|6114.7|6112.7|155
1581540300000|2020-02-12 20:45:00|6117.2|6115.2|6117.2|6115.2|6118.7|6116.7|6116.9|6114.9|222
1581540600000|2020-02-12 20:50:00|6117.4|6115.4|6118.2|6116.2|6118.9|6116.9|6117.2|6115.2|147
1581540900000|2020-02-12 20:55:00|6118.4|6116.4|6115.9|6113.9|6118.4|6116.4|6115.9|6113.9|366
1581541200000|2020-02-12 21:00:00|6117|6113|6117|6113|6121.1|6117.1|6116.5|6112.5|0
1581541500000|2020-02-12 21:05:00|6117.4|6113.4|6118.2|6114.2|6118.9|6114.9|6116.2|6112.2|0
1581541800000|2020-02-12 21:10:00|6118.5|6114.5|6120.9|6116.9|6121.3|6117.3|6117.8|6113.8|0
1581542100000|2020-02-12 21:15:00|6120.8|6116.8|6120.8|6116.8|6121.1|6117.1|6120.6|6116.6|0
1581542400000|2020-02-12 21:20:00|6120.7|6116.7|6120.7|6116.7|6121.1|6117.1|6120.6|6116.6|0
1581542700000|2020-02-12 21:25:00|6120.6|6116.6|6120.2|6116.2|6120.7|6116.7|6120|6116|0
1581543000000|2020-02-12 21:30:00|6120.5|6116.5|6120.5|6116.5|6120.9|6116.9|6119.8|6115.8|0
1581543300000|2020-02-12 21:35:00|6120.4|6116.4|6120.5|6116.5|6120.8|6116.8|6120|6116|0
1581543600000|2020-02-12 21:40:00|6120.8|6116.8|6120.4|6116.4|6120.8|6116.8|6120|6116|0
1581543900000|2020-02-12 21:45:00|6120.5|6116.5|6121.6|6117.6|6122.5|6118.5|6120.4|6116.4|0
1581544200000|2020-02-12 21:50:00|6122|6118|6121.6|6117.6|6122|6118|6120.8|6116.8|0
1581544500000|2020-02-12 21:55:00|6122|6118|6120.4|6116.4|6122|6118|6120.4|6116.4|0
1581544800000|2020-02-12 22:00:00|6120.7|6116.7|6120.9|6116.9|6121.6|6117.6|6120.1|6116.1|0
1581545100000|2020-02-12 22:05:00|6121.1|6117.1|6121.1|6117.1|6121.1|6117.1|6121.1|6117.1|0
1581545400000|2020-02-12 22:10:00|6121.2|6117.2|6121.1|6117.1|6121.2|6117.2|6120.9|6116.9|0
1581545700000|2020-02-12 22:15:00|6121|6117|6120.8|6116.8|6121.3|6117.3|6120.8|6116.8|0
1581546300000|2020-02-12 22:25:00|6120.9|6116.9|6120.9|6116.9|6120.9|6116.9|6120.8|6116.8|0
1581546600000|2020-02-12 22:30:00|6121.1|6117.1|6120.9|6116.9|6121.4|6117.4|6120.9|6116.9|0
1581546900000|2020-02-12 22:35:00|6121.1|6117.1|6121|6117|6121.1|6117.1|6120.8|6116.8|0
1581547200000|2020-02-12 22:40:00|6120.9|6116.9|6120.9|6116.9|6121|6117|6120.6|6116.6|0
1581547500000|2020-02-12 22:45:00|6121|6117|6121.2|6117.2|6121.2|6117.2|6120.9|6116.9|0
1581547800000|2020-02-12 22:50:00|6121.3|6117.3|6121|6117|6121.3|6117.3|6121|6117|0
1581548100000|2020-02-12 22:55:00|6121.2|6117.2|6121.1|6117.1|6121.4|6117.4|6121|6117|0
1581548400000|2020-02-12 23:00:00|6121.3|6117.3|6122.5|6118.5|6123.3|6119.3|6120.9|6116.9|0
1581548700000|2020-02-12 23:05:00|6122.3|6118.3|6121.6|6117.6|6122.5|6118.5|6120.9|6116.9|0
1581549000000|2020-02-12 23:10:00|6121.7|6117.7|6122.2|6118.2|6122.2|6118.2|6121.6|6117.6|0
1581549300000|2020-02-12 23:15:00|6122.4|6118.4|6123|6119|6123|6119|6122.4|6118.4|0
1581549600000|2020-02-12 23:20:00|6122.9|6118.9|6122.6|6118.6|6123.1|6119.1|6122.5|6118.5|0
1581549900000|2020-02-12 23:25:00|6122.3|6118.3|6123.3|6119.3|6124|6120|6122.3|6118.3|0
1581550200000|2020-02-12 23:30:00|6123.4|6119.4|6124.1|6120.1|6124.2|6120.2|6122.9|6118.9|0
1581550500000|2020-02-12 23:35:00|6124|6120|6124.2|6120.2|6124.2|6120.2|6123.6|6119.6|0
1581550800000|2020-02-12 23:40:00|6124.1|6120.1|6124.5|6120.5|6124.6|6120.6|6123.7|6119.7|0
1581551100000|2020-02-12 23:45:00|6124.4|6120.4|6110.7|6106.7|6125|6121|6108.6|6104.6|0
1581551400000|2020-02-12 23:50:00|6110.8|6106.8|6102.3|6098.3|6120.3|6116.3|6100.3|6096.3|0
1581551700000|2020-02-12 23:55:00|6102.2|6098.2|6103.9|6099.9|6108.2|6104.2|6096.5|6092.5|0
1581552000000|2020-02-13 00:00:00|6104|6100|6106.4|6102.4|6107.9|6103.9|6099.8|6095.8|0
1581552300000|2020-02-13 00:05:00|6106.8|6102.8|6110.4|6106.4|6111.2|6107.2|6105.9|6101.9|0
1581552600000|2020-02-13 00:10:00|6110.5|6106.5|6109.6|6105.6|6111.4|6107.4|6108.9|6104.9|0
1581552900000|2020-02-13 00:15:00|6109.4|6105.4|6104.4|6101.4|6110.2|6106.5|6102.7|6099.7|0
1581553200000|2020-02-13 00:20:00|6104.3|6101.3|6104.3|6101.3|6105.9|6102.9|6102.8|6099.8|0
1581553500000|2020-02-13 00:25:00|6104.2|6101.2|6099.8|6096.8|6104.3|6101.3|6099.7|6096.7|0
1581553800000|2020-02-13 00:30:00|6099.7|6096.7|6102.7|6099.7|6102.7|6099.7|6099.7|6096.7|0
1581554100000|2020-02-13 00:35:00|6102.8|6099.8|6099.3|6096.3|6104.2|6101.2|6099.3|6096.3|0
1581554400000|2020-02-13 00:40:00|6099.4|6096.4|6099.4|6096.4|6099.5|6096.5|6097.9|6094.9|0
1581554700000|2020-02-13 00:45:00|6099.2|6096.2|6100.4|6097.4|6101.1|6098.1|6097.9|6094.9|0
1581555000000|2020-02-13 00:50:00|6100.6|6097.6|6099.6|6096.6|6101.1|6098.1|6098.1|6095.1|0
1581555300000|2020-02-13 00:55:00|6099.5|6096.5|6100.4|6097.4|6101.1|6098.1|6099.4|6096.4|0
1581555600000|2020-02-13 01:00:00|6100.6|6097.6|6102.8|6099.8|6102.8|6099.8|6099.6|6096.6|0
1581555900000|2020-02-13 01:05:00|6102.9|6099.9|6104.4|6101.4|6105.9|6102.9|6102.7|6099.7|0
1581556200000|2020-02-13 01:10:00|6104.9|6101.9|6105.7|6102.7|6106.6|6103.6|6103.5|6100.5|0
1581556500000|2020-02-13 01:15:00|6105.1|6102.1|6105.8|6102.8|6105.9|6102.9|6104.2|6101.2|0
1581556800000|2020-02-13 01:20:00|6105.5|6102.5|6107.3|6104.3|6107.3|6104.3|6104.3|6101.3|0
1581557100000|2020-02-13 01:25:00|6107.2|6104.2|6108.7|6105.7|6111.8|6108.8|6107.2|6104.2|0
1581557400000|2020-02-13 01:30:00|6108.6|6105.6|6105.6|6102.6|6110.2|6107.2|6104.1|6101.1|0
1581557700000|2020-02-13 01:35:00|6105.7|6102.7|6107.1|6104.1|6108.7|6105.7|6105.6|6102.6|0
1581558000000|2020-02-13 01:40:00|6107.2|6104.2|6109.4|6106.4|6110.1|6107.1|6105.5|6102.5|0
1581558300000|2020-02-13 01:45:00|6109.7|6106.7|6110.2|6107.2|6111.7|6108.7|6108.6|6105.6|0
1581558600000|2020-02-13 01:50:00|6110.5|6107.5|6110.1|6107.1|6111.6|6108.6|6108.6|6105.6|0
1581558900000|2020-02-13 01:55:00|6109.6|6106.6|6105.6|6102.6|6110.1|6107.1|6105.6|6102.6|0
1581559200000|2020-02-13 02:00:00|6106.2|6103.2|6104|6101|6107.1|6104.1|6102.5|6099.5|0
1581559500000|2020-02-13 02:05:00|6104.3|6101.3|6105.8|6102.8|6107.2|6104.2|6104|6101|0
1581559800000|2020-02-13 02:10:00|6106|6103|6105.6|6102.6|6107.2|6104.2|6105.5|6102.5|0
1581560100000|2020-02-13 02:15:00|6105.7|6102.7|6105.7|6102.7|6107.2|6104.2|6105.6|6102.6|0
1581560400000|2020-02-13 02:20:00|6105.6|6102.6|6107.1|6104.1|6107.2|6104.2|6105.6|6102.6|0
1581560700000|2020-02-13 02:25:00|6107.2|6104.2|6107.1|6104.1|6107.3|6104.3|6105.7|6102.7|0
1581561000000|2020-02-13 02:30:00|6107.2|6104.2|6108.8|6105.8|6108.8|6105.8|6105.6|6102.6|0
1581561300000|2020-02-13 02:35:00|6109.2|6106.2|6111.1|6108.1|6111.9|6108.9|6109.2|6106.2|0
1581561600000|2020-02-13 02:40:00|6111.2|6108.2|6111.5|6108.5|6111.5|6108.5|6109.6|6106.6|0
1581561900000|2020-02-13 02:45:00|6113|6110|6113|6110|6113|6110|6111.5|6108.5|0
1581562200000|2020-02-13 02:50:00|6112.7|6109.7|6111.5|6108.5|6112.7|6109.7|6111.5|6108.5|0
1581562500000|2020-02-13 02:55:00|6111.4|6108.4|6109.9|6106.9|6111.5|6108.5|6109.9|6106.9|0
1581562800000|2020-02-13 03:00:00|6110.1|6107.1|6111.7|6108.7|6111.7|6108.7|6109.4|6106.4|0
1581563100000|2020-02-13 03:05:00|6111.4|6108.4|6111.7|6108.7|6113.2|6110.2|6110.2|6107.2|0
1581563400000|2020-02-13 03:10:00|6111.6|6108.6|6111.7|6108.7|6111.7|6108.7|6111.6|6108.6|0
1581563700000|2020-02-13 03:15:00|6112.3|6109.3|6111.7|6108.7|6113.2|6110.2|6111.7|6108.7|0
1581564000000|2020-02-13 03:20:00|6111.4|6108.4|6110.2|6107.2|6111.7|6108.7|6110.2|6107.2|0
1581564300000|2020-02-13 03:25:00|6110.1|6107.1|6108.6|6105.6|6110.2|6107.2|6107.9|6104.9|0
1581564600000|2020-02-13 03:30:00|6108.7|6105.7|6108.8|6105.8|6110.1|6107.1|6107.2|6104.2|0
1581564900000|2020-02-13 03:35:00|6108.7|6105.7|6109.1|6106.1|6109.2|6106.2|6107.7|6104.7|0
1581565200000|2020-02-13 03:40:00|6109.2|6106.2|6108.8|6105.8|6109.2|6106.2|6108.4|6105.4|0
1581565500000|2020-02-13 03:45:00|6108.9|6105.9|6108.1|6105.1|6108.9|6105.9|6108.1|6105.1|0
1581565800000|2020-02-13 03:50:00|6108.4|6105.4|6107.3|6104.3|6108.8|6105.8|6107.3|6104.3|0
1581566100000|2020-02-13 03:55:00|6107.2|6104.2|6105.8|6102.8|6107.3|6104.3|6105.8|6102.8|0
1581566400000|2020-02-13 04:00:00|6105.9|6102.9|6107.3|6104.3|6107.4|6104.4|6105.7|6102.7|0
1581566700000|2020-02-13 04:05:00|6107.4|6104.4|6107.3|6104.3|6108.8|6105.8|6107.3|6104.3|0
1581567000000|2020-02-13 04:10:00|6107.4|6104.4|6108.8|6105.8|6108.9|6105.9|6107.4|6104.4|0
1581567300000|2020-02-13 04:15:00|6108.6|6105.6|6107.3|6104.3|6108.6|6105.6|6107.3|6104.3|0
1581567600000|2020-02-13 04:20:00|6107.1|6104.1|6107.3|6104.3|6107.4|6104.4|6105.8|6102.8|0
1581567900000|2020-02-13 04:25:00|6106.7|6103.7|6105.7|6102.7|6106.7|6103.7|6104.2|6101.2|0
1581568200000|2020-02-13 04:30:00|6105.6|6102.6|6106.6|6103.6|6106.6|6103.6|6104.1|6101.1|0
1581568500000|2020-02-13 04:35:00|6106.5|6103.5|6106.6|6103.6|6106.6|6103.6|6106.5|6103.5|0
1581568800000|2020-02-13 04:40:00|6107.2|6104.2|6104.9|6101.9|6108.1|6105.1|6104.9|6101.9|0
1581569100000|2020-02-13 04:45:00|6104.8|6101.8|6104.8|6101.8|6104.9|6101.9|6104.7|6101.7|0
1581569400000|2020-02-13 04:50:00|6104.7|6101.7|6104.6|6101.6|6104.8|6101.8|6104.6|6101.6|0
1581569700000|2020-02-13 04:55:00|6104.7|6101.7|6103.1|6100.1|6104.7|6101.7|6103.1|6100.1|0
1581570000000|2020-02-13 05:00:00|6103.2|6100.2|6104.6|6101.6|6105.3|6102.3|6103|6100|0
1581570300000|2020-02-13 05:05:00|6104.7|6101.7|6102.9|6099.9|6106.1|6103.1|6102.8|6099.8|0
1581570600000|2020-02-13 05:10:00|6102.8|6099.8|6104.4|6101.4|6105.9|6102.9|6102.8|6099.8|0
1581570900000|2020-02-13 05:15:00|6104.3|6101.3|6104.2|6101.2|6105.9|6102.9|6104.2|6101.2|0
1581571200000|2020-02-13 05:20:00|6104.1|6101.1|6104.2|6101.2|6105|6102|6102.7|6099.7|0
1581571500000|2020-02-13 05:25:00|6104.1|6101.1|6102.6|6099.6|6104.2|6101.2|6102.6|6099.6|0
1581571800000|2020-02-13 05:30:00|6102.7|6099.7|6102.6|6099.6|6104.1|6101.1|6101.1|6098.1|0
1581572100000|2020-02-13 05:35:00|6102.9|6099.9|6104.1|6101.1|6104.2|6101.2|6102.6|6099.6|0
1581572400000|2020-02-13 05:40:00|6103.7|6100.7|6102.3|6099.3|6103.7|6100.7|6102.2|6099.2|0
1581572700000|2020-02-13 05:45:00|6102.9|6099.9|6105.2|6102.2|6105.3|6102.3|6102.3|6099.3|0
1581573000000|2020-02-13 05:50:00|6105.3|6102.3|6106.8|6103.8|6106.8|6103.8|6105.1|6102.1|0
1581573300000|2020-02-13 05:55:00|6106.7|6103.7|6105.3|6102.3|6106.8|6103.8|6105.3|6102.3|0
1581573600000|2020-02-13 06:00:00|6105.9|6102.9|6105.3|6102.3|6106.8|6103.8|6105.3|6102.3|0
1581573900000|2020-02-13 06:05:00|6105.6|6102.6|6105.4|6102.4|6106|6103|6105.2|6102.2|0
1581574200000|2020-02-13 06:10:00|6105.3|6102.3|6100.9|6097.9|6105.4|6102.4|6100.8|6097.8|0
1581574500000|2020-02-13 06:15:00|6101|6098|6099.3|6096.3|6102.3|6099.3|6099.2|6096.2|0
1581574800000|2020-02-13 06:20:00|6099.2|6096.2|6099.8|6096.8|6101|6098|6099.2|6096.2|0
1581575100000|2020-02-13 06:25:00|6099.9|6096.9|6099.7|6096.7|6101.5|6098.5|6099.6|6096.6|0
1581575400000|2020-02-13 06:30:00|6099.9|6096.9|6097.3|6094.3|6100.5|6097.5|6096.8|6093.8|0
1581575700000|2020-02-13 06:35:00|6097.2|6094.2|6098.3|6095.3|6098.4|6095.4|6096.7|6093.7|0
1581576000000|2020-02-13 06:40:00|6098|6095|6097.3|6094.3|6098.1|6095.1|6095.8|6092.8|0
1581576300000|2020-02-13 06:45:00|6097.2|6094.2|6097.3|6094.3|6097.4|6094.4|6096.6|6093.6|0
1581576600000|2020-02-13 06:50:00|6097.2|6094.2|6093.9|6090.9|6097.3|6094.3|6093.9|6090.9|0
1581576900000|2020-02-13 06:55:00|6093.7|6090.7|6090.8|6087.8|6094.3|6091.3|6090.8|6087.8|0
1581577200000|2020-02-13 07:00:00|6091|6088|6089.7|6087.7|6093.2|6091.2|6088.9|6086.9|793
1581577500000|2020-02-13 07:05:00|6089.4|6087.4|6086.7|6084.7|6089.7|6087.7|6086.2|6084.2|531
1581577800000|2020-02-13 07:10:00|6087.2|6085.2|6084.2|6082.2|6087.2|6085.2|6083.4|6081.4|307
1581578100000|2020-02-13 07:15:00|6083.9|6081.9|6083.2|6081.2|6084.7|6082.7|6082.7|6080.7|354
1581578400000|2020-02-13 07:20:00|6082.7|6080.7|6078.7|6076.7|6083.7|6081.7|6078.2|6076.2|437
1581578700000|2020-02-13 07:25:00|6078.9|6076.9|6080.7|6078.7|6081.7|6079.7|6078.7|6076.7|442
1581579000000|2020-02-13 07:30:00|6080.4|6078.4|6082.7|6080.7|6082.9|6080.9|6080.2|6078.2|237
1581579300000|2020-02-13 07:35:00|6082.4|6080.4|6082.2|6080.2|6083.7|6081.7|6081.9|6079.9|158
1581579600000|2020-02-13 07:40:00|6082.4|6080.4|6078.9|6076.9|6082.7|6080.7|6078.2|6076.2|215
1581579900000|2020-02-13 07:45:00|6079.2|6077.2|6076.9|6074.9|6079.2|6077.2|6076.7|6074.7|291
1581580200000|2020-02-13 07:50:00|6077.2|6075.2|6075.2|6073.2|6077.2|6075.2|6074.9|6072.9|293
1581580500000|2020-02-13 07:55:00|6075.7|6073.7|6075.4|6073.4|6076.2|6074.2|6070.7|6068.7|746
1581580800000|2020-02-13 08:00:00|6075.2|6074.2|6078.2|6077.2|6079.9|6078.9|6073.2|6072.2|2717
1581581100000|2020-02-13 08:05:00|6077.7|6076.7|6074.7|6073.7|6080.7|6079.7|6074.7|6073.7|2248
1581581400000|2020-02-13 08:10:00|6075.2|6074.2|6079.7|6078.7|6080.2|6079.2|6074.2|6073.2|1089
1581581700000|2020-02-13 08:15:00|6079.2|6078.2|6089.2|6088.2|6090.2|6089.2|6079.2|6078.2|1448
1581582000000|2020-02-13 08:20:00|6088.9|6087.9|6097.7|6096.7|6099.7|6098.7|6087.7|6086.7|1502
1581582300000|2020-02-13 08:25:00|6097.4|6096.4|6090.7|6089.7|6098.7|6097.7|6089.2|6088.2|1094
1581582600000|2020-02-13 08:30:00|6090.9|6089.9|6088.4|6087.4|6094.7|6093.7|6087.9|6086.9|876
1581582900000|2020-02-13 08:35:00|6088.7|6087.7|6082.4|6081.4|6090.7|6089.7|6082.2|6081.2|772
1581583200000|2020-02-13 08:40:00|6082.6|6081.6|6085.1|6084.1|6085.6|6084.6|6080.9|6079.9|733
1581583500000|2020-02-13 08:45:00|6085.4|6084.4|6086.6|6085.6|6090.4|6089.4|6083.4|6082.4|855
1581583800000|2020-02-13 08:50:00|6086.9|6085.9|6084.9|6083.9|6089.4|6088.4|6082.4|6081.4|446
1581584100000|2020-02-13 08:55:00|6085.1|6084.1|6087.4|6086.4|6088.9|6087.9|6083.4|6082.4|541
1581584400000|2020-02-13 09:00:00|6087.1|6086.1|6086.9|6085.9|6088.6|6087.6|6083.9|6082.9|448
1581584700000|2020-02-13 09:05:00|6086.4|6085.4|6081.4|6080.4|6088.9|6087.9|6080.9|6079.9|606
1581585000000|2020-02-13 09:10:00|6081.1|6080.1|6085.9|6084.9|6087.9|6086.9|6080.9|6079.9|337
1581585300000|2020-02-13 09:15:00|6085.6|6084.6|6079.9|6078.9|6085.9|6084.9|6079.4|6078.4|686
1581585600000|2020-02-13 09:20:00|6080.1|6079.1|6080.1|6079.1|6084.6|6083.6|6079.6|6078.6|351
1581585900000|2020-02-13 09:25:00|6079.9|6078.9|6077.9|6076.9|6080.4|6079.4|6077.4|6076.4|324
1581586200000|2020-02-13 09:30:00|6078.1|6077.1|6080.4|6079.4|6081.1|6080.1|6077.1|6076.1|475
1581586500000|2020-02-13 09:35:00|6080.9|6079.9|6080.9|6079.9|6081.6|6080.6|6079.9|6078.9|224
1581586800000|2020-02-13 09:40:00|6080.6|6079.6|6081.4|6080.4|6081.4|6080.4|6077.4|6076.4|367
1581587100000|2020-02-13 09:45:00|6081.1|6080.1|6075.4|6074.4|6081.4|6080.4|6073.6|6072.6|1116
1581587400000|2020-02-13 09:50:00|6075.6|6074.6|6061.9|6060.9|6075.6|6074.6|6057.9|6056.9|1835
1581587700000|2020-02-13 09:55:00|6061.6|6060.6|6059.9|6058.9|6064.6|6063.6|6058.9|6057.9|1215
1581588000000|2020-02-13 10:00:00|6058.9|6057.9|6051.9|6050.9|6059.1|6058.1|6050.6|6049.6|1446
1581588300000|2020-02-13 10:05:00|6051.6|6050.6|6038.9|6037.9|6051.6|6050.6|6038.4|6037.4|2082
1581588600000|2020-02-13 10:10:00|6038.6|6037.6|6043.4|6042.4|6045.4|6044.4|6029.9|6028.9|1860
1581588900000|2020-02-13 10:15:00|6043.6|6042.6|6047.1|6046.1|6047.4|6046.4|6042.9|6041.9|690
1581589200000|2020-02-13 10:20:00|6046.9|6045.9|6053.6|6052.6|6054.1|6053.1|6045.6|6044.6|691
1581589500000|2020-02-13 10:25:00|6053.9|6052.9|6055.9|6054.9|6060.9|6059.9|6052.9|6051.9|1073
1581589800000|2020-02-13 10:30:00|6056.1|6055.1|6051.4|6050.4|6056.4|6055.4|6050.4|6049.4|738
1581590100000|2020-02-13 10:35:00|6051.1|6050.1|6048.6|6047.6|6051.4|6050.4|6045.6|6044.6|733
1581590400000|2020-02-13 10:40:00|6048.9|6047.9|6047.1|6046.1|6049.1|6048.1|6044.9|6043.9|345
1581590700000|2020-02-13 10:45:00|6047.4|6046.4|6046.9|6045.9|6049.9|6048.9|6043.1|6042.1|461
1581591000000|2020-02-13 10:50:00|6046.6|6045.6|6050.9|6049.9|6054.4|6053.4|6046.1|6045.1|612
1581591300000|2020-02-13 10:55:00|6051.1|6050.1|6047.6|6046.6|6052.1|6051.1|6047.1|6046.1|382
1581591600000|2020-02-13 11:00:00|6047.4|6046.4|6043.4|6042.4|6048.9|6047.9|6039.4|6038.4|1140
1581591900000|2020-02-13 11:05:00|6043.1|6042.1|6038.9|6037.9|6043.6|6042.6|6034.1|6033.1|1294
1581592200000|2020-02-13 11:10:00|6038.6|6037.6|6031.9|6030.9|6038.9|6037.9|6029.9|6028.9|961
1581592500000|2020-02-13 11:15:00|6031.6|6030.6|6037.9|6036.9|6039.4|6038.4|6031.1|6030.1|691
1581592800000|2020-02-13 11:20:00|6038.1|6037.1|6038.6|6037.6|6039.4|6038.4|6034.9|6033.9|395
1581593100000|2020-02-13 11:25:00|6038.9|6037.9|6031.4|6030.4|6038.9|6037.9|6031.1|6030.1|511
1581593400000|2020-02-13 11:30:00|6031.1|6030.1|6030.4|6029.4|6031.9|6030.9|6029.1|6028.1|471
1581593700000|2020-02-13 11:35:00|6030.1|6029.1|6039.6|6038.6|6040.4|6039.4|6030.1|6029.1|520
1581594000000|2020-02-13 11:40:00|6039.9|6038.9|6044.9|6043.9|6045.4|6044.4|6039.9|6038.9|567
1581594300000|2020-02-13 11:45:00|6044.6|6043.6|6047.9|6046.9|6048.4|6047.4|6044.4|6043.4|590
1581594600000|2020-02-13 11:50:00|6048.1|6047.1|6047.6|6046.6|6052.4|6051.4|6046.9|6045.9|365
1581594900000|2020-02-13 11:55:00|6047.4|6046.4|6051.4|6050.4|6051.4|6050.4|6046.1|6045.1|337
1581595200000|2020-02-13 12:00:00|6051.9|6050.9|6054.1|6053.1|6054.9|6053.9|6051.1|6050.1|532
1581595500000|2020-02-13 12:05:00|6054.4|6053.4|6056.4|6055.4|6056.4|6055.4|6052.4|6051.4|310
1581595800000|2020-02-13 12:10:00|6056.1|6055.1|6055.6|6054.6|6057.4|6056.4|6053.9|6052.9|307
1581596100000|2020-02-13 12:15:00|6055.4|6054.4|6052.9|6051.9|6055.4|6054.4|6051.9|6050.9|278
1581596400000|2020-02-13 12:20:00|6053.1|6052.1|6053.9|6052.9|6056.6|6055.6|6052.9|6051.9|272
1581596700000|2020-02-13 12:25:00|6054.1|6053.1|6051.9|6050.9|6054.1|6053.1|6050.6|6049.6|2251
1581597000000|2020-02-13 12:30:00|6052.9|6051.9|6054.6|6053.6|6056.4|6055.4|6051.1|6050.1|268
1581597300000|2020-02-13 12:35:00|6054.9|6053.9|6055.9|6054.9|6056.4|6055.4|6054.1|6053.1|261
1581597600000|2020-02-13 12:40:00|6055.4|6054.4|6054.4|6053.4|6056.9|6055.9|6053.9|6052.9|609
1581597900000|2020-02-13 12:45:00|6054.6|6053.6|6053.9|6052.9|6056.4|6055.4|6052.9|6051.9|555
1581598200000|2020-02-13 12:50:00|6054.1|6053.1|6053.9|6052.9|6055.9|6054.9|6053.6|6052.6|255
1581598500000|2020-02-13 12:55:00|6054.1|6053.1|6063.4|6062.4|6063.9|6062.9|6053.6|6052.6|574
1581598800000|2020-02-13 13:00:00|6063.6|6062.6|6065.4|6064.4|6066.6|6065.6|6061.9|6060.9|481
1581599100000|2020-02-13 13:05:00|6065.9|6064.9|6060.1|6059.1|6066.1|6065.1|6059.4|6058.4|508
1581599400000|2020-02-13 13:10:00|6059.9|6058.9|6061.6|6060.6|6061.6|6060.6|6057.4|6056.4|423
1581599700000|2020-02-13 13:15:00|6061.9|6060.9|6059.6|6058.6|6062.1|6061.1|6058.1|6057.1|287
1581600000000|2020-02-13 13:20:00|6059.9|6058.9|6063.9|6062.9|6065.9|6064.9|6059.4|6058.4|253
1581600300000|2020-02-13 13:25:00|6064.1|6063.1|6060.6|6059.6|6064.6|6063.6|6060.4|6059.4|398
1581600600000|2020-02-13 13:30:00|6060.4|6059.4|6061.6|6060.6|6063.9|6062.9|6059.9|6058.9|266
1581600900000|2020-02-13 13:35:00|6061.9|6060.9|6059.9|6058.9|6062.6|6061.6|6058.4|6057.4|419
1581601200000|2020-02-13 13:40:00|6060.1|6059.1|6062.6|6061.6|6062.9|6061.9|6059.6|6058.6|203
1581601500000|2020-02-13 13:45:00|6062.4|6061.4|6065.9|6064.9|6065.9|6064.9|6061.1|6060.1|292
1581601800000|2020-02-13 13:50:00|6065.6|6064.6|6070.9|6069.9|6071.9|6070.9|6064.4|6063.4|436
1581602100000|2020-02-13 13:55:00|6070.6|6069.6|6067.4|6066.4|6070.9|6069.9|6066.9|6065.9|627
1581602400000|2020-02-13 14:00:00|6067.6|6066.6|6064.9|6063.9|6068.9|6067.9|6064.9|6063.9|466
1581602700000|2020-02-13 14:05:00|6064.6|6063.6|6070.4|6069.4|6070.6|6069.6|6064.6|6063.6|306
1581603000000|2020-02-13 14:10:00|6070.1|6069.1|6068.4|6067.4|6072.4|6071.4|6067.9|6066.9|279
1581603300000|2020-02-13 14:15:00|6068.1|6067.1|6071.9|6070.9|6071.9|6070.9|6067.9|6066.9|430
1581603600000|2020-02-13 14:20:00|6071.6|6070.6|6067.6|6066.6|6071.9|6070.9|6066.9|6065.9|249
1581603900000|2020-02-13 14:25:00|6067.9|6066.9|6067.6|6066.6|6069.4|6068.4|6066.9|6065.9|343
1581604200000|2020-02-13 14:30:00|6067.9|6066.9|6072.4|6071.4|6075.4|6074.4|6063.6|6062.6|1741
1581604500000|2020-02-13 14:35:00|6072.1|6071.1|6070.4|6069.4|6075.4|6074.4|6069.9|6068.9|1017
1581604800000|2020-02-13 14:40:00|6070.6|6069.6|6070.6|6069.6|6071.4|6070.4|6066.4|6065.4|673
1581605100000|2020-02-13 14:45:00|6070.9|6069.9|6069.9|6068.9|6075.4|6074.4|6068.1|6067.1|1151
1581605400000|2020-02-13 14:50:00|6070.1|6069.1|6075.4|6074.4|6075.4|6074.4|6069.4|6068.4|616
1581605700000|2020-02-13 14:55:00|6075.1|6074.1|6061.1|6060.1|6076.4|6075.4|6060.4|6059.4|1208
1581606000000|2020-02-13 15:00:00|6061.4|6060.4|6052.4|6051.4|6064.4|6063.4|6050.4|6049.4|1639
1581606300000|2020-02-13 15:05:00|6052.1|6051.1|6063.4|6062.4|6064.4|6063.4|6050.4|6049.4|902
1581606600000|2020-02-13 15:10:00|6063.5|6062.5|6067.5|6066.5|6068|6067|6063|6062|673
1581606900000|2020-02-13 15:15:00|6067.2|6066.2|6067.7|6066.7|6069.2|6068.2|6063.2|6062.2|535
1581607200000|2020-02-13 15:20:00|6068|6067|6068|6067|6070.5|6069.5|6064.7|6063.7|475
1581607500000|2020-02-13 15:25:00|6067.5|6066.5|6068|6067|6071|6070|6065.7|6064.7|448
1581607800000|2020-02-13 15:30:00|6067.7|6066.7|6068.5|6067.5|6071.2|6070.2|6063|6062|822
1581608100000|2020-02-13 15:35:00|6068.2|6067.2|6066|6065|6069.5|6068.5|6063.7|6062.7|476
1581608400000|2020-02-13 15:40:00|6065.7|6064.7|6070.7|6069.7|6071.2|6070.2|6065.5|6064.5|417
1581608700000|2020-02-13 15:45:00|6071|6070|6074.7|6073.7|6076|6075|6070.7|6069.7|852
1581609000000|2020-02-13 15:50:00|6075|6074|6075.2|6074.2|6075.5|6074.5|6073.5|6072.5|392
1581609300000|2020-02-13 15:55:00|6075.5|6074.5|6077|6076|6077.5|6076.5|6074|6073|450
1581609600000|2020-02-13 16:00:00|6077.2|6076.2|6078|6077|6080|6079|6076|6075|906
1581609900000|2020-02-13 16:05:00|6078.2|6077.2|6077.5|6076.5|6079.7|6078.7|6077|6076|567
1581610200000|2020-02-13 16:10:00|6077.2|6076.2|6076|6075|6078.5|6077.5|6076|6075|633
1581610500000|2020-02-13 16:15:00|6076.2|6075.2|6078.5|6077.5|6079|6078|6076|6075|514
1581610800000|2020-02-13 16:20:00|6079|6078|6083|6082|6084|6083|6076.7|6075.7|821
1581611100000|2020-02-13 16:25:00|6083.2|6082.2|6083.7|6082.7|6084.5|6083.5|6082|6081|717
1581611400000|2020-02-13 16:30:00|6084.2|6082.2|6093|6091|6093.5|6091.5|6084.2|6082.2|2705
1581611700000|2020-02-13 16:35:00|6093.5|6091.5|6092.5|6090.5|6094.5|6092.5|6091|6089|1534
1581612000000|2020-02-13 16:40:00|6093|6091|6095.7|6093.7|6096.5|6094.5|6093|6091|576
1581612300000|2020-02-13 16:45:00|6095.5|6093.5|6090|6088|6095.5|6093.5|6090|6088|318
1581612600000|2020-02-13 16:50:00|6090.2|6088.2|6089|6087|6092|6090|6089|6087|997
1581612900000|2020-02-13 16:55:00|6089.5|6087.5|6091.5|6089.5|6092.2|6090.2|6089.5|6087.5|226
1581613200000|2020-02-13 17:00:00|6091.2|6089.2|6093.5|6091.5|6094.2|6092.2|6091.2|6089.2|398
1581613500000|2020-02-13 17:05:00|6093.2|6091.2|6094.5|6092.5|6095|6093|6091|6089|385
1581613800000|2020-02-13 17:10:00|6094.2|6092.2|6092.7|6090.7|6095|6093|6092|6090|248
1581614100000|2020-02-13 17:15:00|6093|6091|6096|6094|6096|6094|6092.5|6090.5|133
1581614400000|2020-02-13 17:20:00|6095.7|6093.7|6095.5|6093.5|6096.5|6094.5|6094.5|6092.5|158
1581614700000|2020-02-13 17:25:00|6096|6094|6095|6093|6096.7|6094.7|6092.5|6090.5|217
1581615000000|2020-02-13 17:30:00|6095.2|6093.2|6096.2|6094.2|6096.5|6094.5|6094|6092|83
1581615300000|2020-02-13 17:35:00|6096|6094|6092.5|6090.5|6096|6094|6092|6090|93
1581615600000|2020-02-13 17:40:00|6092.2|6090.2|6091.2|6089.2|6094|6092|6090.2|6088.2|92
1581615900000|2020-02-13 17:45:00|6091.5|6089.5|6092.5|6090.5|6093.7|6091.7|6091|6089|92
1581616200000|2020-02-13 17:50:00|6092.7|6090.7|6093|6091|6093.5|6091.5|6092.5|6090.5|15
1581616500000|2020-02-13 17:55:00|6092.7|6090.7|6088.5|6086.5|6093|6091|6088.2|6086.2|115
1581616800000|2020-02-13 18:00:00|6088.2|6086.2|6087|6085|6090|6088|6087|6085|122
1581617100000|2020-02-13 18:05:00|6086.7|6084.7|6087|6085|6088.2|6086.2|6086.5|6084.5|91
1581617400000|2020-02-13 18:10:00|6086.7|6084.7|6086.5|6084.5|6088.5|6086.5|6086|6084|85
1581617700000|2020-02-13 18:15:00|6086.2|6084.2|6088|6086|6088|6086|6085|6083|156
1581618000000|2020-02-13 18:20:00|6088.5|6086.5|6088.5|6086.5|6090|6088|6088.2|6086.2|86
1581618300000|2020-02-13 18:25:00|6088.7|6086.7|6090.7|6088.7|6091|6089|6088.5|6086.5|47
1581618600000|2020-02-13 18:30:00|6090.5|6088.5|6092|6090|6092.5|6090.5|6090.5|6088.5|71
1581618900000|2020-02-13 18:35:00|6092.2|6090.2|6092|6090|6092.5|6090.5|6091.2|6089.2|7
1581619200000|2020-02-13 18:40:00|6092.2|6090.2|6095|6093|6096|6094|6092.2|6090.2|87
1581619500000|2020-02-13 18:45:00|6095.2|6093.2|6098.5|6096.5|6098.5|6096.5|6095|6093|143
1581619800000|2020-02-13 18:50:00|6098.2|6096.2|6095.5|6093.5|6098.5|6096.5|6095.5|6093.5|40
1581620100000|2020-02-13 18:55:00|6096|6094|6096|6094|6096.5|6094.5|6095.5|6093.5|27
1581620400000|2020-02-13 19:00:00|6096.2|6094.2|6099|6097|6099.5|6097.5|6096|6094|67
1581620700000|2020-02-13 19:05:00|6098.7|6096.7|6096|6094|6099|6097|6096|6094|39
1581621000000|2020-02-13 19:10:00|6095.7|6093.7|6095.7|6093.7|6096.7|6094.7|6094|6092|80
1581621300000|2020-02-13 19:15:00|6095.5|6093.5|6095|6093|6096.5|6094.5|6094|6092|29
1581621600000|2020-02-13 19:20:00|6095.2|6093.2|6094.5|6092.5|6096|6094|6094.5|6092.5|27
1581621900000|2020-02-13 19:25:00|6094.2|6092.2|6093.5|6091.5|6094.5|6092.5|6093|6091|57
1581622200000|2020-02-13 19:30:00|6093.7|6091.7|6095.5|6093.5|6095.7|6093.7|6092.7|6090.7|55
1581622500000|2020-02-13 19:35:00|6095.2|6093.2|6095.5|6093.5|6096.2|6094.2|6094.5|6092.5|49
1581622800000|2020-02-13 19:40:00|6095.7|6093.7|6094.2|6092.2|6096.5|6094.5|6094|6092|53
1581623100000|2020-02-13 19:45:00|6094.5|6092.5|6094|6092|6094.5|6092.5|6093|6091|29
1581623400000|2020-02-13 19:50:00|6094.2|6092.2|6095.7|6093.7|6096|6094|6094.2|6092.2|36
1581623700000|2020-02-13 19:55:00|6095.5|6093.5|6096|6094|6097.5|6095.5|6095.2|6093.2|80
1581624000000|2020-02-13 20:00:00|6096.2|6094.2|6092|6090|6098|6096|6091.5|6089.5|231
1581624300000|2020-02-13 20:05:00|6092.2|6090.2|6095|6093|6095|6093|6091.5|6089.5|72
1581624600000|2020-02-13 20:10:00|6095.2|6093.2|6092|6090|6095.5|6093.5|6092|6090|64
1581624900000|2020-02-13 20:15:00|6092.2|6090.2|6093|6091|6094|6092|6092|6090|146
1581625200000|2020-02-13 20:20:00|6093.2|6091.2|6092.7|6090.7|6094|6092|6092.2|6090.2|89
1581625500000|2020-02-13 20:25:00|6093|6091|6091.5|6089.5|6094|6092|6091|6089|77
1581625800000|2020-02-13 20:30:00|6091.7|6089.7|6089.5|6087.5|6092.5|6090.5|6088|6086|96
1581626100000|2020-02-13 20:35:00|6089.2|6087.2|6087.5|6085.5|6090|6088|6087.5|6085.5|66
1581626400000|2020-02-13 20:40:00|6087.7|6085.7|6084.7|6082.7|6089|6087|6084.5|6082.5|124
1581626700000|2020-02-13 20:45:00|6085|6083|6086.2|6084.2|6087.5|6085.5|6083.5|6081.5|118
1581627000000|2020-02-13 20:50:00|6085.5|6083.5|6087|6085|6088|6086|6084.5|6082.5|236
1581627300000|2020-02-13 20:55:00|6086.7|6084.7|6086.7|6084.7|6087.5|6085.5|6083.7|6081.7|245
1581627600000|2020-02-13 21:00:00|6087|6085|6091.7|6087.7|6094.4|6090.4|6087|6084.4|0
1581627900000|2020-02-13 21:05:00|6091.4|6087.4|6090.5|6086.5|6091.7|6087.7|6089.3|6085.3|0
1581628200000|2020-02-13 21:10:00|6090.2|6086.2|6093.4|6089.4|6094|6090|6089.9|6085.9|0
1581628500000|2020-02-13 21:15:00|6093.5|6089.5|6093.5|6089.5|6093.6|6089.6|6093.2|6089.2|0
1581628800000|2020-02-13 21:20:00|6093.6|6089.6|6094|6090|6094.1|6090.1|6093.5|6089.5|0
1581629100000|2020-02-13 21:25:00|6094.1|6090.1|6094.3|6090.3|6094.7|6090.7|6093.9|6089.9|0
1581629400000|2020-02-13 21:30:00|6094.2|6090.2|6094.7|6090.7|6095|6091|6093.9|6089.9|0
1581629700000|2020-02-13 21:35:00|6095|6091|6094.6|6090.6|6095|6091|6094.2|6090.2|0
1581630000000|2020-02-13 21:40:00|6094.5|6090.5|6092.1|6088.1|6094.5|6090.5|6091.3|6087.3|0
1581630300000|2020-02-13 21:45:00|6092.2|6088.2|6093|6089|6093.8|6089.8|6092.1|6088.1|0
1581630600000|2020-02-13 21:50:00|6092.6|6088.6|6093.8|6089.8|6094.2|6090.2|6092.6|6088.6|0
1581630900000|2020-02-13 21:55:00|6093.9|6089.9|6095.1|6091.1|6095.6|6091.6|6093.8|6089.8|0
1581631200000|2020-02-13 22:00:00|6094.9|6090.9|6095.1|6091.1|6095.3|6091.3|6094.7|6090.7|0
1581631500000|2020-02-13 22:05:00|6094.9|6090.9|6094.9|6090.9|6095.1|6091.1|6094.7|6090.7|0
1581631800000|2020-02-13 22:10:00|6094.8|6090.8|6094.7|6090.7|6094.8|6090.8|6094.7|6090.7|0
1581632100000|2020-02-13 22:15:00|6094.8|6090.8|6094.9|6090.9|6095.2|6091.2|6094.8|6090.8|0
1581632400000|2020-02-13 22:20:00|6094.8|6090.8|6094.9|6090.9|6094.9|6090.9|6094.7|6090.7|0
1581632700000|2020-02-13 22:25:00|6095.1|6091.1|6095.1|6091.1|6095.5|6091.5|6094.9|6090.9|0
1581633000000|2020-02-13 22:30:00|6094.7|6090.7|6094.3|6090.3|6095.1|6091.1|6094.1|6090.1|0
1581633300000|2020-02-13 22:35:00|6094|6090|6094|6090|6094.3|6090.3|6093.6|6089.6|0
1581633600000|2020-02-13 22:40:00|6094.3|6090.3|6094.4|6090.4|6094.5|6090.5|6094.1|6090.1|0
1581633900000|2020-02-13 22:45:00|6094.3|6090.3|6093.2|6089.2|6094.9|6090.9|6093.1|6089.1|0
1581634200000|2020-02-13 22:50:00|6093.4|6089.4|6093.2|6089.2|6093.5|6089.5|6093.2|6089.2|0
1581634500000|2020-02-13 22:55:00|6093.4|6089.4|6093.5|6089.5|6093.8|6089.8|6093.4|6089.4|0
1581634800000|2020-02-13 23:00:00|6093.7|6089.7|6091.3|6087.3|6094.2|6090.2|6090.8|6086.8|0
1581635100000|2020-02-13 23:05:00|6091.7|6087.7|6091.3|6087.3|6092.1|6088.1|6091.3|6087.3|0
1581635400000|2020-02-13 23:10:00|6091.4|6087.4|6088.4|6084.4|6091.4|6087.4|6088.4|6084.4|0
1581635700000|2020-02-13 23:15:00|6088.5|6084.5|6087.4|6083.4|6089.7|6085.7|6086.8|6082.8|0
1581636000000|2020-02-13 23:20:00|6087.7|6083.7|6088.7|6084.7|6088.8|6084.8|6087.4|6083.4|0
1581636300000|2020-02-13 23:25:00|6088.6|6084.6|6089.5|6085.5|6089.5|6085.5|6088.1|6084.1|0
1581636600000|2020-02-13 23:30:00|6089.3|6085.3|6090.3|6086.3|6090.3|6086.3|6089.2|6085.2|0
1581636900000|2020-02-13 23:35:00|6090.4|6086.4|6090.7|6086.7|6091.1|6087.1|6089.5|6085.5|0
1581637200000|2020-02-13 23:40:00|6090.3|6086.3|6087.4|6083.4|6090.9|6086.9|6082.9|6078.9|0
1581637500000|2020-02-13 23:45:00|6087.1|6083.1|6083|6079|6089.1|6085.1|6083|6079|0
1581637800000|2020-02-13 23:50:00|6083.1|6079.1|6083.8|6079.8|6085.8|6081.8|6083|6079|0
1581638100000|2020-02-13 23:55:00|6083.7|6079.7|6086.3|6082.3|6086.3|6082.3|6083.5|6079.5|0
1581638400000|2020-02-14 00:00:00|6086.4|6082.4|6087.1|6083.1|6089.1|6085.1|6086.4|6082.4|0
1581638700000|2020-02-14 00:05:00|6087.2|6083.2|6087|6083|6088.7|6084.7|6086.2|6082.2|0
1581639000000|2020-02-14 00:10:00|6086.9|6082.9|6086.7|6082.7|6087.5|6083.5|6085.9|6081.9|0
1581639300000|2020-02-14 00:15:00|6087|6083|6083.6|6080.6|6087.4|6084.4|6083.6|6080.6|0
1581639600000|2020-02-14 00:20:00|6083.3|6080.3|6080.7|6077.7|6084.4|6081.4|6080.7|6077.7|0
1581639900000|2020-02-14 00:25:00|6080.5|6077.5|6083.5|6080.5|6083.5|6080.5|6079.9|6076.9|0
1581640200000|2020-02-14 00:30:00|6083.8|6080.8|6083.8|6080.8|6085|6082|6082.7|6079.7|0
1581640500000|2020-02-14 00:35:00|6083.5|6080.5|6084|6081|6085.5|6082.5|6082.3|6079.3|0
1581640800000|2020-02-14 00:40:00|6083.9|6080.9|6082.4|6079.4|6084|6081|6082.4|6079.4|0
1581641100000|2020-02-14 00:45:00|6082.5|6079.5|6085.5|6082.5|6087|6084|6082.4|6079.4|0
1581641400000|2020-02-14 00:50:00|6085.6|6082.6|6087.2|6084.2|6088.6|6085.6|6085.5|6082.5|0
1581641700000|2020-02-14 00:55:00|6087.5|6084.5|6091.5|6088.5|6091.6|6088.6|6087.5|6084.5|0
1581642000000|2020-02-14 01:00:00|6091.4|6088.4|6089.9|6086.9|6093.2|6090.2|6089.9|6086.9|0
1581642300000|2020-02-14 01:05:00|6089.8|6086.8|6089.9|6086.9|6090.7|6087.7|6088.4|6085.4|0
1581642600000|2020-02-14 01:10:00|6089.8|6086.8|6088.3|6085.3|6089.9|6086.9|6088.3|6085.3|0
1581642900000|2020-02-14 01:15:00|6088.4|6085.4|6086.7|6083.7|6088.4|6085.4|6085.1|6082.1|0
1581643200000|2020-02-14 01:20:00|6086.6|6083.6|6088.3|6085.3|6089.8|6086.8|6086.6|6083.6|0
1581643500000|2020-02-14 01:25:00|6088.2|6085.2|6089.9|6086.9|6089.9|6086.9|6086.7|6083.7|0
1581643800000|2020-02-14 01:30:00|6089.8|6086.8|6091.4|6088.4|6091.5|6088.5|6089.1|6086.1|0
1581644100000|2020-02-14 01:35:00|6091.3|6088.3|6094.6|6091.6|6096.1|6093.1|6089.8|6086.8|0
1581644400000|2020-02-14 01:40:00|6094.7|6091.7|6096|6093|6096.1|6093.1|6093.1|6090.1|0
1581644700000|2020-02-14 01:45:00|6096.1|6093.1|6094.5|6091.5|6096.1|6093.1|6093.7|6090.7|0
1581645000000|2020-02-14 01:50:00|6094.4|6091.4|6093.7|6090.7|6094.6|6091.6|6093|6090|0
1581645300000|2020-02-14 01:55:00|6094|6091|6094.6|6091.6|6094.6|6091.6|6093|6090|0
1581645600000|2020-02-14 02:00:00|6094.9|6091.9|6093|6090|6095.3|6092.3|6093|6090|0
1581645900000|2020-02-14 02:05:00|6093.1|6090.1|6091.5|6088.5|6094.5|6091.5|6091.5|6088.5|0
1581646200000|2020-02-14 02:10:00|6091.4|6088.4|6093|6090|6094.5|6091.5|6091.4|6088.4|0
1581646500000|2020-02-14 02:15:00|6093.1|6090.1|6096.2|6093.2|6097.7|6094.7|6093|6090|0
1581646800000|2020-02-14 02:20:00|6096.1|6093.1|6097.7|6094.7|6097.8|6094.8|6094.7|6091.7|0
1581647100000|2020-02-14 02:25:00|6097.8|6094.8|6097.7|6094.7|6097.8|6094.8|6097.7|6094.7|0
1581647400000|2020-02-14 02:30:00|6097.4|6094.4|6099.2|6096.2|6099.2|6096.2|6096.2|6093.2|0
1581647700000|2020-02-14 02:35:00|6099.3|6096.3|6099.3|6096.3|6100.8|6097.8|6097.8|6094.8|0
1581648000000|2020-02-14 02:40:00|6099.4|6096.4|6099|6096|6099.5|6096.5|6099|6096|0
1581648300000|2020-02-14 02:45:00|6099.1|6096.1|6100.5|6097.5|6100.5|6097.5|6099|6096|0
1581648600000|2020-02-14 02:50:00|6100.6|6097.6|6101.6|6098.6|6101.7|6098.7|6099.9|6096.9|0
1581648900000|2020-02-14 02:55:00|6101.7|6098.7|6103.8|6100.8|6103.8|6100.8|6101.6|6098.6|0
1581649200000|2020-02-14 03:00:00|6103.9|6100.9|6106.1|6103.1|6108.7|6105.7|6103.8|6100.8|0
1581649500000|2020-02-14 03:05:00|6105.8|6102.8|6102.9|6099.9|6106.1|6103.1|6102.9|6099.9|0
1581649800000|2020-02-14 03:10:00|6102.4|6099.4|6101.5|6098.5|6102.9|6099.9|6101.4|6098.4|0
1581650100000|2020-02-14 03:15:00|6101.4|6098.4|6101.6|6098.6|6101.6|6098.6|6101.4|6098.4|0
1581650400000|2020-02-14 03:20:00|6101.7|6098.7|6103.8|6100.8|6104.6|6101.6|6101.7|6098.7|0
1581650700000|2020-02-14 03:25:00|6103.5|6100.5|6101.7|6098.7|6103.5|6100.5|6101.6|6098.6|0
1581651000000|2020-02-14 03:30:00|6102.3|6099.3|6101.7|6098.7|6103.2|6100.2|6101.7|6098.7|0
1581651300000|2020-02-14 03:35:00|6101.6|6098.6|6101|6098|6101.8|6098.8|6100.2|6097.2|0
1581651600000|2020-02-14 03:40:00|6101.3|6098.3|6100.1|6097.1|6101.7|6098.7|6099.9|6096.9|0
1581651900000|2020-02-14 03:45:00|6100.2|6097.2|6100.1|6097.1|6101.6|6098.6|6099.6|6096.6|0
1581652200000|2020-02-14 03:50:00|6100|6097|6098.5|6095.5|6100|6097|6097.1|6094.1|0
1581652500000|2020-02-14 03:55:00|6098.6|6095.6|6097.1|6094.1|6098.6|6095.6|6097.1|6094.1|0
1581652800000|2020-02-14 04:00:00|6097|6094|6095.5|6092.5|6097|6094|6095.5|6092.5|0
1581653100000|2020-02-14 04:05:00|6095|6092|6095|6092|6095.6|6092.6|6094.1|6091.1|0
1581653400000|2020-02-14 04:10:00|6095.1|6092.1|6096.6|6093.6|6096.6|6093.6|6095|6092|0
1581653700000|2020-02-14 04:15:00|6096.5|6093.5|6095.1|6092.1|6096.5|6093.5|6095|6092|0
1581654000000|2020-02-14 04:20:00|6095|6092|6095|6092|6095.1|6092.1|6094.9|6091.9|0
1581654300000|2020-02-14 04:25:00|6095.1|6092.1|6096.6|6093.6|6096.6|6093.6|6095|6092|0
1581654600000|2020-02-14 04:30:00|6096.7|6093.7|6096.6|6093.6|6096.7|6093.7|6095.1|6092.1|0
1581655200000|2020-02-14 04:40:00|6096.7|6093.7|6096.7|6093.7|6096.8|6093.8|6096.6|6093.6|0
1581655500000|2020-02-14 04:45:00|6096.8|6093.8|6096.8|6093.8|6096.8|6093.8|6096.7|6093.7|0
1581655800000|2020-02-14 04:50:00|6096.9|6093.9|6096.9|6093.9|6096.9|6093.9|6096.8|6093.8|0
1581656100000|2020-02-14 04:55:00|6096.8|6093.8|6095.4|6092.4|6096.8|6093.8|6095.4|6092.4|0
1581656400000|2020-02-14 05:00:00|6095.3|6092.3|6097|6094|6097.1|6094.1|6095.3|6092.3|0
1581656700000|2020-02-14 05:05:00|6097.1|6094.1|6097|6094|6098.5|6095.5|6096.9|6093.9|0
1581657000000|2020-02-14 05:10:00|6096.9|6093.9|6096.2|6093.2|6097|6094|6096.2|6093.2|0
1581657300000|2020-02-14 05:15:00|6096.5|6093.5|6096.9|6093.9|6097|6094|6095.4|6092.4|0
1581657900000|2020-02-14 05:25:00|6096.8|6093.8|6095.3|6092.3|6096.9|6093.9|6095.3|6092.3|0
1581658200000|2020-02-14 05:30:00|6093.8|6090.8|6093.7|6090.7|6095.3|6092.3|6093|6090|0
1581658500000|2020-02-14 05:35:00|6093.5|6090.5|6093.1|6090.1|6093.8|6090.8|6092.3|6089.3|0
1581658800000|2020-02-14 05:40:00|6092.8|6089.8|6093.8|6090.8|6093.8|6090.8|6092.3|6089.3|0
1581659100000|2020-02-14 05:45:00|6093.7|6090.7|6094.5|6091.5|6095.3|6092.3|6093.7|6090.7|0
1581659400000|2020-02-14 05:50:00|6094.3|6091.3|6094.6|6091.6|6095.4|6092.4|6093.8|6090.8|0
1581659700000|2020-02-14 05:55:00|6094.3|6091.3|6095.4|6092.4|6095.4|6092.4|6093.8|6090.8|0
1581660000000|2020-02-14 06:00:00|6094.8|6091.8|6093.9|6090.9|6095.5|6092.5|6093.9|6090.9|0
1581660300000|2020-02-14 06:05:00|6094|6091|6092.9|6089.9|6094.4|6091.4|6092.2|6089.2|0
1581660600000|2020-02-14 06:10:00|6093.2|6090.2|6094.8|6091.8|6096.3|6093.3|6093.2|6090.2|0
1581660900000|2020-02-14 06:15:00|6094.9|6091.9|6096.3|6093.3|6096.3|6093.3|6094.8|6091.8|0
1581661200000|2020-02-14 06:20:00|6096.2|6093.2|6093.4|6090.4|6096.3|6093.3|6092.6|6089.6|0
1581661500000|2020-02-14 06:25:00|6093.3|6090.3|6091.9|6088.9|6093.4|6090.4|6091.9|6088.9|0
1581661800000|2020-02-14 06:30:00|6092|6089|6092.1|6089.1|6093.4|6090.4|6091.9|6088.9|0
1581662100000|2020-02-14 06:35:00|6092|6089|6092.1|6089.1|6092.2|6089.2|6092|6089|0
1581662400000|2020-02-14 06:40:00|6092.4|6089.4|6093.8|6090.8|6093.8|6090.8|6092.1|6089.1|0
1581662700000|2020-02-14 06:45:00|6093.9|6090.9|6095.3|6092.3|6095.4|6092.4|6093.8|6090.8|0
1581663000000|2020-02-14 06:50:00|6095.4|6092.4|6095.4|6092.4|6095.4|6092.4|6095.3|6092.3|0
1581663300000|2020-02-14 06:55:00|6095.9|6092.9|6095.4|6092.4|6096.8|6093.8|6095.4|6092.4|0
1581663600000|2020-02-14 07:00:00|6095.9|6091.9|6099.5|6097.5|6100.5|6098.5|6092|6090|521
1581663900000|2020-02-14 07:05:00|6099|6097|6098.5|6096.5|6100.5|6098.5|6097.7|6095.7|361
1581664200000|2020-02-14 07:10:00|6098|6096|6096|6094|6098.5|6096.5|6096|6094|126
1581664500000|2020-02-14 07:15:00|6096.2|6094.2|6098.5|6096.5|6100|6098|6095|6093|190
1581664800000|2020-02-14 07:20:00|6098.2|6096.2|6098|6096|6099.7|6097.7|6097.5|6095.5|73
1581665100000|2020-02-14 07:25:00|6097.5|6095.5|6097|6095|6097.7|6095.7|6096.7|6094.7|53
1581665400000|2020-02-14 07:30:00|6096.7|6094.7|6095.2|6093.2|6098.5|6096.5|6095|6093|215
1581665700000|2020-02-14 07:35:00|6095.5|6093.5|6094.5|6092.5|6095.5|6093.5|6092.7|6090.7|160
1581666000000|2020-02-14 07:40:00|6094.7|6092.7|6094.5|6092.5|6095.2|6093.2|6093|6091|125
1581666300000|2020-02-14 07:45:00|6094.7|6092.7|6095.5|6093.5|6096.2|6094.2|6094.5|6092.5|80
1581666600000|2020-02-14 07:50:00|6095.2|6093.2|6095|6093|6097|6095|6094.5|6092.5|110
1581666900000|2020-02-14 07:55:00|6094.7|6092.7|6095.7|6093.7|6098|6096|6093|6091|165
1581667200000|2020-02-14 08:00:00|6095.2|6094.2|6086|6085|6097.5|6096.5|6083.5|6082.5|2602
1581667500000|2020-02-14 08:05:00|6085.7|6084.7|6081.7|6080.7|6088|6087|6078|6077|1630
1581667800000|2020-02-14 08:10:00|6082|6081|6079.5|6078.5|6083.7|6082.7|6078|6077|884
1581668100000|2020-02-14 08:15:00|6080.2|6079.2|6083.5|6082.5|6088|6087|6080|6079|865
1581668400000|2020-02-14 08:20:00|6083.7|6082.7|6082|6081|6084.2|6083.2|6080.2|6079.2|413
1581668700000|2020-02-14 08:25:00|6082.2|6081.2|6084.5|6083.5|6086.7|6085.7|6081.7|6080.7|331
1581669000000|2020-02-14 08:30:00|6084.7|6083.7|6087|6086|6089|6088|6084.7|6083.7|427
1581669300000|2020-02-14 08:35:00|6086.7|6085.7|6085|6084|6087|6086|6084.2|6083.2|206
1581669600000|2020-02-14 08:40:00|6084.7|6083.7|6082.7|6081.7|6085.7|6084.7|6080.7|6079.7|302
1581669900000|2020-02-14 08:45:00|6082.9|6081.9|6083.4|6082.4|6085.7|6084.7|6082.7|6081.7|301
1581670200000|2020-02-14 08:50:00|6083.2|6082.2|6083.7|6082.7|6084.7|6083.7|6081.4|6080.4|330
1581670500000|2020-02-14 08:55:00|6083.4|6082.4|6077.9|6076.9|6083.4|6082.4|6076.7|6075.7|471
1581670800000|2020-02-14 09:00:00|6078.2|6077.2|6077.2|6076.2|6078.7|6077.7|6073.7|6072.7|1084
1581671100000|2020-02-14 09:05:00|6076.7|6075.7|6073.4|6072.4|6077.2|6076.2|6072.2|6071.2|546
1581671400000|2020-02-14 09:10:00|6073.2|6072.2|6078.2|6077.2|6078.4|6077.4|6072.2|6071.2|390
1581671700000|2020-02-14 09:15:00|6077.9|6076.9|6082.7|6081.7|6083.4|6082.4|6077.7|6076.7|388
1581672000000|2020-02-14 09:20:00|6082.9|6081.9|6078.2|6077.2|6084.4|6083.4|6078.2|6077.2|374
1581672300000|2020-02-14 09:25:00|6078.4|6077.4|6081.9|6080.9|6083.4|6082.4|6078.2|6077.2|247
1581672600000|2020-02-14 09:30:00|6081.7|6080.7|6081.7|6080.7|6082.7|6081.7|6078.9|6077.9|160
1581672900000|2020-02-14 09:35:00|6081.4|6080.4|6082.2|6081.2|6082.4|6081.4|6079.9|6078.9|190
1581673200000|2020-02-14 09:40:00|6082.7|6081.7|6083.7|6082.7|6086.7|6085.7|6081.9|6080.9|306
1581673500000|2020-02-14 09:45:00|6083.4|6082.4|6083.2|6082.2|6083.7|6082.7|6081.2|6080.2|303
1581673800000|2020-02-14 09:50:00|6082.2|6081.2|6084.4|6083.4|6084.4|6083.4|6080.4|6079.4|113
1581674100000|2020-02-14 09:55:00|6084.7|6083.7|6083.2|6082.2|6084.9|6083.9|6082.4|6081.4|220
1581674400000|2020-02-14 10:00:00|6083.4|6082.4|6083.2|6082.2|6085.2|6084.2|6081.9|6080.9|235
1581674700000|2020-02-14 10:05:00|6083.4|6082.4|6085.2|6084.2|6085.4|6084.4|6081.7|6080.7|208
1581675000000|2020-02-14 10:10:00|6084.7|6083.7|6086.2|6085.2|6086.7|6085.7|6084.2|6083.2|344
1581675300000|2020-02-14 10:15:00|6086.4|6085.4|6085.7|6084.7|6087.2|6086.2|6084.2|6083.2|240
1581675600000|2020-02-14 10:20:00|6085.4|6084.4|6086.2|6085.2|6087.2|6086.2|6085.2|6084.2|331
1581675900000|2020-02-14 10:25:00|6085.9|6084.9|6084.2|6083.2|6086.2|6085.2|6082.7|6081.7|283
1581676200000|2020-02-14 10:30:00|6084.4|6083.4|6086.7|6085.7|6087.2|6086.2|6082.4|6081.4|544
1581676500000|2020-02-14 10:35:00|6086.9|6085.9|6086.7|6085.7|6087.9|6086.9|6086.2|6085.2|237
1581676800000|2020-02-14 10:40:00|6086.4|6085.4|6090.7|6089.7|6091.4|6090.4|6085.7|6084.7|397
1581677100000|2020-02-14 10:45:00|6090.9|6089.9|6089.7|6088.7|6092.2|6091.2|6089.7|6088.7|310
1581677400000|2020-02-14 10:50:00|6089.9|6088.9|6084.7|6083.7|6089.9|6088.9|6084.7|6083.7|258
1581677700000|2020-02-14 10:55:00|6084.9|6083.9|6082.7|6081.7|6084.9|6083.9|6081.2|6080.2|395
1581678000000|2020-02-14 11:00:00|6082.9|6081.9|6080.7|6079.7|6085.4|6084.4|6080.7|6079.7|335
1581678300000|2020-02-14 11:05:00|6080.4|6079.4|6081.2|6080.2|6081.4|6080.4|6079.4|6078.4|249
1581678600000|2020-02-14 11:10:00|6081.4|6080.4|6082.2|6081.2|6082.9|6081.9|6079.2|6078.2|302
1581678900000|2020-02-14 11:15:00|6081.9|6080.9|6082.9|6081.9|6083.2|6082.2|6081.7|6080.7|232
1581679200000|2020-02-14 11:20:00|6082.7|6081.7|6086.2|6085.2|6086.9|6085.9|6082.2|6081.2|204
1581679500000|2020-02-14 11:25:00|6086.4|6085.4|6089.2|6088.2|6091.2|6090.2|6086.2|6085.2|400
1581679800000|2020-02-14 11:30:00|6088.9|6087.9|6088.7|6087.7|6090.7|6089.7|6087.7|6086.7|277
1581680100000|2020-02-14 11:35:00|6088.4|6087.4|6086.4|6085.4|6088.7|6087.7|6086.2|6085.2|152
1581680400000|2020-02-14 11:40:00|6086.7|6085.7|6085.4|6084.4|6087.2|6086.2|6084.7|6083.7|97
1581680700000|2020-02-14 11:45:00|6085.7|6084.7|6082.2|6081.2|6085.9|6084.9|6082.2|6081.2|182
1581681000000|2020-02-14 11:50:00|6081.7|6080.7|6081.7|6080.7|6083.4|6082.4|6080.7|6079.7|274
1581681300000|2020-02-14 11:55:00|6081.4|6080.4|6085.2|6084.2|6085.2|6084.2|6080.7|6079.7|223
1581681600000|2020-02-14 12:00:00|6085.7|6084.7|6088.2|6087.2|6088.7|6087.7|6084.7|6083.7|1476
1581681900000|2020-02-14 12:05:00|6088.4|6087.4|6086.7|6085.7|6088.7|6087.7|6086.7|6085.7|180
1581682200000|2020-02-14 12:10:00|6086.4|6085.4|6088.9|6087.9|6089.7|6088.7|6086.4|6085.4|213
1581682500000|2020-02-14 12:15:00|6088.7|6087.7|6088.7|6087.7|6089.7|6088.7|6087.7|6086.7|174
1581682800000|2020-02-14 12:20:00|6088.4|6087.4|6084.2|6083.2|6089.7|6088.7|6083.7|6082.7|256
1581683100000|2020-02-14 12:25:00|6084.4|6083.4|6085.7|6084.7|6085.9|6084.9|6083.7|6082.7|100
1581683400000|2020-02-14 12:30:00|6085.9|6084.9|6086.2|6085.2|6086.7|6085.7|6084.7|6083.7|166
1581683700000|2020-02-14 12:35:00|6085.9|6084.9|6088.4|6087.4|6089.7|6088.7|6085.7|6084.7|341
1581684000000|2020-02-14 12:40:00|6088.5|6087.5|6083.8|6082.8|6088.8|6087.8|6083.8|6082.8|453
1581684300000|2020-02-14 12:45:00|6083.5|6082.5|6085.8|6084.8|6086.8|6085.8|6083.3|6082.3|305
1581684600000|2020-02-14 12:50:00|6085.5|6084.5|6087.3|6086.3|6088|6087|6083.8|6082.8|368
1581684900000|2020-02-14 12:55:00|6087.5|6086.5|6089.3|6088.3|6090.8|6089.8|6087.5|6086.5|146
1581685200000|2020-02-14 13:00:00|6089.5|6088.5|6090.3|6089.3|6090.8|6089.8|6088.3|6087.3|279
1581685500000|2020-02-14 13:05:00|6090|6089|6091.8|6090.8|6092.3|6091.3|6088.8|6087.8|507
1581685800000|2020-02-14 13:10:00|6092|6091|6092|6091|6092.3|6091.3|6090.3|6089.3|355
1581686100000|2020-02-14 13:15:00|6092.3|6091.3|6092.8|6091.8|6093|6092|6091|6090|208
1581686400000|2020-02-14 13:20:00|6092.5|6091.5|6092.8|6091.8|6093|6092|6091.8|6090.8|110
1581686700000|2020-02-14 13:25:00|6093|6092|6091.5|6090.5|6093.3|6092.3|6091.3|6090.3|134
1581687000000|2020-02-14 13:30:00|6091.3|6090.3|6087.3|6086.3|6092|6091|6086.3|6085.3|486
1581687300000|2020-02-14 13:35:00|6087.5|6086.5|6086|6085|6088|6087|6084.8|6083.8|444
1581687600000|2020-02-14 13:40:00|6085.8|6084.8|6082.5|6081.5|6086|6085|6082.3|6081.3|382
1581687900000|2020-02-14 13:45:00|6082.3|6081.3|6082|6081|6082.8|6081.8|6078.8|6077.8|613
1581688200000|2020-02-14 13:50:00|6082.3|6081.3|6083.5|6082.5|6083.8|6082.8|6080.3|6079.3|412
1581688500000|2020-02-14 13:55:00|6083.8|6082.8|6081|6080|6084.5|6083.5|6080.8|6079.8|462
1581688800000|2020-02-14 14:00:00|6080.8|6079.8|6083.3|6082.3|6084|6083|6080.3|6079.3|175
1581689100000|2020-02-14 14:05:00|6083.5|6082.5|6082.3|6081.3|6084.5|6083.5|6082.3|6081.3|145
1581689400000|2020-02-14 14:10:00|6082|6081|6080.8|6079.8|6082.3|6081.3|6080.3|6079.3|238
1581689700000|2020-02-14 14:15:00|6081|6080|6082.3|6081.3|6082.8|6081.8|6080.8|6079.8|185
1581690000000|2020-02-14 14:20:00|6082|6081|6081.8|6080.8|6082.3|6081.3|6081|6080|165
1581690300000|2020-02-14 14:25:00|6081.5|6080.5|6080.3|6079.3|6081.5|6080.5|6079.8|6078.8|316
1581690600000|2020-02-14 14:30:00|6080.5|6079.5|6078.8|6077.8|6080.8|6079.8|6075.3|6074.3|975
1581690900000|2020-02-14 14:35:00|6079.3|6078.3|6073.8|6072.8|6079.8|6078.8|6069.3|6068.3|903
1581691200000|2020-02-14 14:40:00|6073.5|6072.5|6075.5|6074.5|6076.8|6075.8|6073.3|6072.3|597
1581691500000|2020-02-14 14:45:00|6075.3|6074.3|6073.3|6072.3|6076.8|6075.8|6072.8|6071.8|587
1581691800000|2020-02-14 14:50:00|6073|6072|6070|6069|6073.3|6072.3|6068.8|6067.8|435
1581692100000|2020-02-14 14:55:00|6069.8|6068.8|6070.8|6069.8|6070.8|6069.8|6067.5|6066.5|551
1581692400000|2020-02-14 15:00:00|6070.5|6069.5|6070.5|6069.5|6074|6073|6070.3|6069.3|638
1581692700000|2020-02-14 15:05:00|6070.3|6069.3|6072.8|6071.8|6073.3|6072.3|6069.8|6068.8|603
1581693000000|2020-02-14 15:10:00|6073|6072|6070|6069|6073.5|6072.5|6067.8|6066.8|496
1581693300000|2020-02-14 15:15:00|6070.3|6069.3|6075.3|6074.3|6075.8|6074.8|6069.3|6068.3|410
1581693600000|2020-02-14 15:20:00|6075|6074|6073.8|6072.8|6075.8|6074.8|6072.3|6071.3|1285
1581693900000|2020-02-14 15:25:00|6073.3|6072.3|6073.3|6072.3|6075.8|6074.8|6072.8|6071.8|274
1581694200000|2020-02-14 15:30:00|6073|6072|6077.8|6076.8|6078.3|6077.3|6071.8|6070.8|801
1581694500000|2020-02-14 15:35:00|6077.3|6076.3|6079.3|6078.3|6079.5|6078.5|6076.8|6075.8|512
1581694800000|2020-02-14 15:40:00|6079|6078|6077.3|6076.3|6079.8|6078.8|6076.8|6075.8|385
1581695100000|2020-02-14 15:45:00|6077.5|6076.5|6080.8|6079.8|6081.8|6080.8|6077.3|6076.3|542
1581695400000|2020-02-14 15:50:00|6080.5|6079.5|6080.3|6079.3|6081.8|6080.8|6080|6079|558
1581695700000|2020-02-14 15:55:00|6080.8|6079.8|6079.8|6078.8|6081.8|6080.8|6079.8|6078.8|450
1581696000000|2020-02-14 16:00:00|6079.5|6078.5|6077.3|6076.3|6079.5|6078.5|6077.3|6076.3|580
1581696300000|2020-02-14 16:05:00|6076.8|6075.8|6071.8|6070.8|6078.3|6077.3|6071.3|6070.3|1478
1581696600000|2020-02-14 16:10:00|6072|6071|6073.8|6072.8|6076.3|6075.3|6072|6071|468
1581696900000|2020-02-14 16:15:00|6073.5|6072.5|6073.8|6072.8|6075.3|6074.3|6073|6072|758
1581697200000|2020-02-14 16:20:00|6073.5|6072.5|6075.3|6074.3|6075.3|6074.3|6072.3|6071.3|584
1581697500000|2020-02-14 16:25:00|6075|6074|6072.8|6071.8|6075.3|6074.3|6072|6071|985
1581697800000|2020-02-14 16:30:00|6073.3|6071.3|6070.3|6068.3|6076.3|6074.3|6070.3|6068.3|2990
1581698100000|2020-02-14 16:35:00|6071.3|6069.3|6070.3|6068.3|6074.5|6072.5|6070.3|6068.3|1533
1581698400000|2020-02-14 16:40:00|6070|6068|6069.5|6067.5|6072.3|6070.3|6069.3|6067.3|402
1581698700000|2020-02-14 16:45:00|6069.8|6067.8|6069.3|6067.3|6071|6069|6069.3|6067.3|117
1581699000000|2020-02-14 16:50:00|6069.5|6067.5|6069.3|6067.3|6070|6068|6068.3|6066.3|161
1581699300000|2020-02-14 16:55:00|6069.5|6067.5|6070.5|6068.5|6071.8|6069.8|6068.8|6066.8|1309
1581699600000|2020-02-14 17:00:00|6070.3|6068.3|6070.8|6068.8|6072.3|6070.3|6070.3|6068.3|222
1581699900000|2020-02-14 17:05:00|6070.5|6068.5|6068.8|6066.8|6071.3|6069.3|6068.8|6066.8|170
1581700200000|2020-02-14 17:10:00|6069|6067|6068.3|6066.3|6069.8|6067.8|6068.3|6066.3|156
1581700500000|2020-02-14 17:15:00|6068|6066|6068.8|6066.8|6069.3|6067.3|6067.8|6065.8|138
1581700800000|2020-02-14 17:20:00|6068.5|6066.5|6067.3|6065.3|6068.5|6066.5|6066|6064|248
1581701100000|2020-02-14 17:25:00|6067|6065|6067|6065|6067.3|6065.3|6066.3|6064.3|115
1581701400000|2020-02-14 17:30:00|6066.8|6064.8|6068.3|6066.3|6068.3|6066.3|6066.8|6064.8|90
1581701700000|2020-02-14 17:35:00|6067.8|6065.8|6069.3|6067.3|6069.8|6067.8|6067.8|6065.8|127
1581702000000|2020-02-14 17:40:00|6069.8|6067.8|6068.8|6066.8|6070.3|6068.3|6068.3|6066.3|193
1581702300000|2020-02-14 17:45:00|6068.3|6066.3|6067.3|6065.3|6068.8|6066.8|6066.8|6064.8|121
1581702600000|2020-02-14 17:50:00|6067.5|6065.5|6065.8|6063.8|6067.5|6065.5|6064.3|6062.3|156
1581702900000|2020-02-14 17:55:00|6066|6064|6065.8|6063.8|6066.3|6064.3|6063.8|6061.8|86
1581703200000|2020-02-14 18:00:00|6065.5|6063.5|6067.8|6065.8|6068.8|6066.8|6064.8|6062.8|402
1581703500000|2020-02-14 18:05:00|6067.5|6065.5|6060.8|6058.8|6068.3|6066.3|6060.8|6058.8|185
1581703800000|2020-02-14 18:10:00|6061|6059|6063.8|6061.8|6064.3|6062.3|6060.8|6058.8|81
1581704100000|2020-02-14 18:15:00|6064|6062|6061.5|6059.5|6064.3|6062.3|6061.3|6059.3|73
1581704400000|2020-02-14 18:20:00|6061.8|6059.8|6062.8|6060.8|6062.8|6060.8|6061.3|6059.3|236
1581704700000|2020-02-14 18:25:00|6062.3|6060.3|6062.3|6060.3|6063.8|6061.8|6062|6060|68
1581705000000|2020-02-14 18:30:00|6062|6060|6064.3|6062.3|6064.3|6062.3|6061.3|6059.3|72
1581705300000|2020-02-14 18:35:00|6064.5|6062.5|6062.8|6060.8|6064.8|6062.8|6062.8|6060.8|55
1581705600000|2020-02-14 18:40:00|6063.3|6061.3|6063.3|6061.3|6063.8|6061.8|6062.8|6060.8|51
1581705900000|2020-02-14 18:45:00|6063|6061|6061.8|6059.8|6063|6061|6061.8|6059.8|40
1581706200000|2020-02-14 18:50:00|6062|6060|6061.3|6059.3|6062.8|6060.8|6060.5|6058.5|49
1581706500000|2020-02-14 18:55:00|6061.8|6059.8|6060.8|6058.8|6062.3|6060.3|6059.8|6057.8|66
1581706800000|2020-02-14 19:00:00|6061|6059|6063.5|6061.5|6063.8|6061.8|6060.8|6058.8|83
1581707100000|2020-02-14 19:05:00|6063.3|6061.3|6064.5|6062.5|6064.5|6062.5|6062.8|6060.8|31
1581707400000|2020-02-14 19:10:00|6064.3|6062.3|6062.8|6060.8|6065.3|6063.3|6062.5|6060.5|91
1581707700000|2020-02-14 19:15:00|6062.5|6060.5|6058|6056|6062.5|6060.5|6056.8|6054.8|210
1581708000000|2020-02-14 19:20:00|6057.8|6055.8|6060.3|6058.3|6060.8|6058.8|6057.8|6055.8|47
1581708300000|2020-02-14 19:25:00|6060.5|6058.5|6062.8|6060.8|6063.3|6061.3|6060.5|6058.5|72
1581708600000|2020-02-14 19:30:00|6062.5|6060.5|6064.3|6062.3|6064.8|6062.8|6061.8|6059.8|132
1581708900000|2020-02-14 19:35:00|6064|6062|6065.8|6063.8|6067|6065|6063.8|6061.8|65
1581709200000|2020-02-14 19:40:00|6065.5|6063.5|6064.8|6062.8|6065.5|6063.5|6063.8|6061.8|19
1581709500000|2020-02-14 19:45:00|6064.3|6062.3|6064.3|6062.3|6065.5|6063.5|6063.3|6061.3|40
1581709800000|2020-02-14 19:50:00|6063.8|6061.8|6062.3|6060.3|6064.3|6062.3|6062.3|6060.3|26
1581710100000|2020-02-14 19:55:00|6062|6060|6063.8|6061.8|6064|6062|6061.8|6059.8|77
1581710400000|2020-02-14 20:00:00|6064|6062|6063|6061|6064.3|6062.3|6062.8|6060.8|61
1581710700000|2020-02-14 20:05:00|6063.3|6061.3|6063.3|6061.3|6063.8|6061.8|6061.8|6059.8|40
1581711000000|2020-02-14 20:10:00|6063|6061|6061.3|6059.3|6064.3|6062.3|6059.8|6057.8|73
1581711300000|2020-02-14 20:15:00|6061.5|6059.5|6061.5|6059.5|6062|6060|6060.5|6058.5|41
1581711600000|2020-02-14 20:20:00|6061.8|6059.8|6065.3|6063.3|6065.3|6063.3|6061.3|6059.3|79
1581711900000|2020-02-14 20:25:00|6065|6063|6065.3|6063.3|6066.3|6064.3|6064.3|6062.3|35
1581712200000|2020-02-14 20:30:00|6065|6063|6067.8|6065.8|6068|6066|6064.3|6062.3|32
1581712500000|2020-02-14 20:35:00|6068|6066|6069|6067|6070.3|6068.3|6067.8|6065.8|81
1581712800000|2020-02-14 20:40:00|6068.8|6066.8|6068.8|6066.8|6069.8|6067.8|6068.3|6066.3|40
1581713100000|2020-02-14 20:45:00|6068.5|6066.5|6071.3|6069.3|6071.3|6069.3|6068.5|6066.5|57
1581713400000|2020-02-14 20:50:00|6071.5|6069.5|6071.8|6069.8|6072.8|6070.8|6070.5|6068.5|229
1581713700000|2020-02-14 20:55:00|6071.3|6069.3|6074.8|6072.8|6075.3|6073.3|6071|6069|290
1581714000000|2020-02-14 21:00:00|6075.8|6071.8|6076.6|6072.6|6076.6|6072.6|6075|6071|0
1581714300000|2020-02-14 21:05:00|6076.7|6072.7|6076.3|6072.3|6078.7|6074.7|6076.3|6072.3|0
1581714600000|2020-02-14 21:10:00|6076.4|6072.4|6078.4|6074.4|6079.3|6075.3|6076.3|6072.3|0
1581714900000|2020-02-14 21:15:00|6078.5|6074.5|6078.8|6074.8|6078.8|6074.8|6078.4|6074.4|0
1581715200000|2020-02-14 21:20:00|6078.7|6074.7|6078.7|6074.7|6078.7|6074.7|6078.5|6074.5|0
1581715500000|2020-02-14 21:25:00|6078.6|6074.6|6078.6|6074.6|6078.6|6074.6|6078.3|6074.3|0
1581715800000|2020-02-14 21:30:00|6078.5|6074.5|6078.7|6074.7|6079.2|6075.2|6077.9|6073.9|0
1581716100000|2020-02-14 21:35:00|6078.4|6074.4|6079.1|6075.1|6079.4|6075.4|6078.3|6074.3|0
1581716400000|2020-02-14 21:40:00|6079|6075|6080.2|6076.2|6080.2|6076.2|6078.6|6074.6|0
1581716700000|2020-02-14 21:45:00|6080.1|6076.1|6079.8|6075.8|6080.2|6076.2|6079.4|6075.4|0
1581717000000|2020-02-14 21:50:00|6079.9|6075.9|6079.8|6075.8|6080.1|6076.1|6079.3|6075.3|0
1581717300000|2020-02-14 21:55:00|6080.1|6076.1|6078.1|6074.1|6080.2|6076.2|6076.5|6072.5|0
1581717600000|2020-02-14 22:00:00|6078|6074|6078.2|6074.2|6078.2|6074.2|6078|6074|0
1581894000000|2020-02-16 23:00:00|6089.1|6085.1|6088.3|6084.3|6089.7|6085.7|6086.7|6082.7|0
1581894300000|2020-02-16 23:05:00|6088.2|6084.2|6087.4|6083.4|6088.6|6084.6|6087|6083|0
1581894600000|2020-02-16 23:10:00|6087.3|6083.3|6087.4|6083.4|6087.4|6083.4|6086.2|6082.2|0
1581894900000|2020-02-16 23:15:00|6087.5|6083.5|6088.2|6084.2|6089.3|6085.3|6087.5|6083.5|0
1581895200000|2020-02-16 23:20:00|6087.9|6083.9|6087.4|6083.4|6087.9|6083.9|6086.2|6082.2|0
1581895500000|2020-02-16 23:25:00|6087.1|6083.1|6089|6085|6089.8|6085.8|6086.9|6082.9|0
1581895800000|2020-02-16 23:30:00|6088.9|6084.9|6088.9|6084.9|6089.3|6085.3|6088.2|6084.2|0
1581896100000|2020-02-16 23:35:00|6088.5|6084.5|6090.5|6086.5|6090.5|6086.5|6087.7|6083.7|0
1581896400000|2020-02-16 23:40:00|6090.2|6086.2|6089.3|6085.3|6090.5|6086.5|6088.5|6084.5|0
1581896700000|2020-02-16 23:45:00|6089.6|6085.6|6089.7|6085.7|6091|6087|6089.3|6085.3|0
1581897000000|2020-02-16 23:50:00|6089.5|6085.5|6088.2|6084.2|6089.9|6085.9|6087.9|6083.9|0
1581897300000|2020-02-16 23:55:00|6088.3|6084.3|6088.2|6084.2|6088.7|6084.7|6087.1|6083.1|0
1581897600000|2020-02-17 00:00:00|6088|6084|6086.2|6082.2|6088.6|6084.6|6086.2|6082.2|0
1581897900000|2020-02-17 00:05:00|6086.4|6082.4|6084.4|6080.4|6087|6083|6084|6080|0
1581898200000|2020-02-17 00:10:00|6084.5|6080.5|6082.4|6078.4|6085.4|6081.4|6082.4|6078.4|0
1581898500000|2020-02-17 00:15:00|6082|6078|6079.4|6076.4|6082.4|6079.3|6079.1|6076.1|0
1581898800000|2020-02-17 00:20:00|6079.5|6076.5|6075|6072|6079.5|6076.5|6075|6072|0
1581899100000|2020-02-17 00:25:00|6075.1|6072.1|6078|6075|6078.1|6075.1|6075|6072|0
1581899400000|2020-02-17 00:30:00|6077.5|6074.5|6077.9|6074.9|6078.6|6075.6|6076.5|6073.5|0
1581899700000|2020-02-17 00:35:00|6078.1|6075.1|6080.7|6077.7|6081.4|6078.4|6077.8|6074.8|0
1581900000000|2020-02-17 00:40:00|6080.4|6077.4|6081.5|6078.5|6082.2|6079.2|6079.2|6076.2|0
1581900300000|2020-02-17 00:45:00|6081.4|6078.4|6081.4|6078.4|6083.7|6080.7|6081.4|6078.4|0
1581900600000|2020-02-17 00:50:00|6081.1|6078.1|6079.2|6076.2|6081.1|6078.1|6077.6|6074.6|0
1581900900000|2020-02-17 00:55:00|6079.1|6076.1|6077.7|6074.7|6079.2|6076.2|6077.7|6074.7|0
1581901200000|2020-02-17 01:00:00|6077.8|6074.8|6077.7|6074.7|6079.2|6076.2|6077.6|6074.6|0
1581901500000|2020-02-17 01:05:00|6077.6|6074.6|6076.3|6073.3|6077.7|6074.7|6076.1|6073.1|0
1581901800000|2020-02-17 01:10:00|6076.6|6073.6|6079.2|6076.2|6080.7|6077.7|6076.3|6073.3|0
1581902100000|2020-02-17 01:15:00|6079.3|6076.3|6082.2|6079.2|6083.7|6080.7|6079.2|6076.2|0
1581902400000|2020-02-17 01:20:00|6082.1|6079.1|6083.6|6080.6|6083.7|6080.7|6082.1|6079.1|0
1581902700000|2020-02-17 01:25:00|6083.7|6080.7|6084.4|6081.4|6085.2|6082.2|6083.6|6080.6|0
1581903000000|2020-02-17 01:30:00|6084.1|6081.1|6086.8|6083.8|6086.8|6083.8|6083.6|6080.6|0
1581903300000|2020-02-17 01:35:00|6086.7|6083.7|6088.2|6085.2|6088.2|6085.2|6086.7|6083.7|0
1581903600000|2020-02-17 01:40:00|6088.3|6085.3|6091.2|6088.2|6091.3|6088.3|6088.2|6085.2|0
1581903900000|2020-02-17 01:45:00|6091.3|6088.3|6091.3|6088.3|6092.8|6089.8|6089.7|6086.7|0
1581904200000|2020-02-17 01:50:00|6092|6089|6090.7|6087.7|6094|6091|6090.7|6087.7|0
1581904500000|2020-02-17 01:55:00|6090.1|6087.1|6090.7|6087.7|6090.7|6087.7|6089.2|6086.2|0
1581904800000|2020-02-17 02:00:00|6090.4|6087.4|6090.7|6087.7|6090.7|6087.7|6089.2|6086.2|0
1581905100000|2020-02-17 02:05:00|6090.8|6087.8|6092.2|6089.2|6092.3|6089.3|6090.7|6087.7|0
1581905400000|2020-02-17 02:10:00|6091.6|6088.6|6090.8|6087.8|6092.2|6089.2|6090.7|6087.7|0
1581905700000|2020-02-17 02:15:00|6091|6088|6090.6|6087.6|6092.2|6089.2|6090.6|6087.6|0
1581906000000|2020-02-17 02:20:00|6090.7|6087.7|6090.7|6087.7|6092.1|6089.1|6090.6|6087.6|0
1581906300000|2020-02-17 02:25:00|6090.6|6087.6|6090.7|6087.7|6092.1|6089.1|6089.1|6086.1|0
1581906600000|2020-02-17 02:30:00|6091.2|6088.2|6091.6|6088.6|6093|6090|6090.6|6087.6|0
1581906900000|2020-02-17 02:35:00|6092.1|6089.1|6093|6090|6094.6|6091.6|6091.6|6088.6|0
1581907200000|2020-02-17 02:40:00|6093.1|6090.1|6093.2|6090.2|6093.2|6090.2|6093|6090|0
1581907500000|2020-02-17 02:45:00|6093.1|6090.1|6093.1|6090.1|6093.1|6090.1|6093.1|6090.1|0
1581907800000|2020-02-17 02:50:00|6093.2|6090.2|6093.1|6090.1|6094.6|6091.6|6093|6090|0
1581908400000|2020-02-17 03:00:00|6093|6090|6093.1|6090.1|6093.1|6090.1|6091.7|6088.7|0
1581908700000|2020-02-17 03:05:00|6092.8|6089.8|6091.6|6088.6|6094.6|6091.6|6091.6|6088.6|0
1581909000000|2020-02-17 03:10:00|6091.5|6088.5|6090.1|6087.1|6091.6|6088.6|6090|6087|0
1581909300000|2020-02-17 03:15:00|6090|6087|6090.1|6087.1|6091.6|6088.6|6090|6087|0
1581909600000|2020-02-17 03:20:00|6090.2|6087.2|6091.5|6088.5|6091.6|6088.6|6090.1|6087.1|0
1581909900000|2020-02-17 03:25:00|6091.2|6088.2|6090|6087|6091.5|6088.5|6090|6087|0
1581910200000|2020-02-17 03:30:00|6090.1|6087.1|6090|6087|6091.5|6088.5|6090|6087|0
1581910500000|2020-02-17 03:35:00|6090.3|6087.3|6091.5|6088.5|6091.5|6088.5|6090|6087|0
1581910800000|2020-02-17 03:40:00|6091.4|6088.4|6090|6087|6091.4|6088.4|6090|6087|0
1581911100000|2020-02-17 03:45:00|6090.1|6087.1|6090|6087|6090.1|6087.1|6090|6087|0
1581911400000|2020-02-17 03:50:00|6090.3|6087.3|6091.5|6088.5|6091.6|6088.6|6090|6087|0
1581911700000|2020-02-17 03:55:00|6091.3|6088.3|6091.6|6088.6|6091.6|6088.6|6090.1|6087.1|0
1581912000000|2020-02-17 04:00:00|6091.3|6088.3|6090.1|6087.1|6091.3|6088.3|6090.1|6087.1|0
1581912300000|2020-02-17 04:05:00|6090.2|6087.2|6087.3|6084.3|6090.2|6087.2|6087.3|6084.3|0
1581912600000|2020-02-17 04:10:00|6087.8|6084.8|6088.7|6085.7|6088.7|6085.7|6087.3|6084.3|0
1581912900000|2020-02-17 04:15:00|6088.1|6085.1|6087.2|6084.2|6088.7|6085.7|6087.2|6084.2|0
1581913500000|2020-02-17 04:25:00|6087.3|6084.3|6089|6086|6089|6086|6087.3|6084.3|0
1581914100000|2020-02-17 04:35:00|6088.9|6085.9|6089|6086|6090.4|6087.4|6088.9|6085.9|0
1581914400000|2020-02-17 04:40:00|6088.9|6085.9|6089|6086|6089|6086|6088.9|6085.9|0
1581914700000|2020-02-17 04:45:00|6088.9|6085.9|6088.9|6085.9|6088.9|6085.9|6087.5|6084.5|0
1581915300000|2020-02-17 04:55:00|6089|6086|6088.9|6085.9|6090.4|6087.4|6088.9|6085.9|0
1581915600000|2020-02-17 05:00:00|6089|6086|6090.4|6087.4|6090.4|6087.4|6088.9|6085.9|0
1581915900000|2020-02-17 05:05:00|6090.5|6087.5|6090.4|6087.4|6090.5|6087.5|6090.4|6087.4|0
1581916200000|2020-02-17 05:10:00|6090.5|6087.5|6092|6089|6092|6089|6090.4|6087.4|0
1581916500000|2020-02-17 05:15:00|6092.3|6089.3|6093.4|6090.4|6093.4|6090.4|6092.3|6089.3|0
1581916800000|2020-02-17 05:20:00|6093.1|6090.1|6092|6089|6093.1|6090.1|6091.9|6088.9|0
1581917100000|2020-02-17 05:25:00|6091.9|6088.9|6094.6|6091.6|6094.6|6091.6|6091.9|6088.9|0
1581917400000|2020-02-17 05:30:00|6094.9|6091.9|6092.1|6089.1|6095.3|6092.3|6092.1|6089.1|0
1581917700000|2020-02-17 05:35:00|6092.2|6089.2|6092.1|6089.1|6092.2|6089.2|6092.1|6089.1|0
1581918000000|2020-02-17 05:40:00|6092.2|6089.2|6093.6|6090.6|6095.1|6092.1|6092.1|6089.1|0
1581918300000|2020-02-17 05:45:00|6093.5|6090.5|6093.6|6090.6|6095|6092|6093.5|6090.5|0
1581918600000|2020-02-17 05:50:00|6093|6090|6093.5|6090.5|6093.6|6090.6|6092.1|6089.1|0
1581918900000|2020-02-17 05:55:00|6093.6|6090.6|6093.6|6090.6|6095.1|6092.1|6092.2|6089.2|0
1581919200000|2020-02-17 06:00:00|6093.5|6090.5|6091.3|6088.3|6093.5|6090.5|6090.6|6087.6|0
1581919500000|2020-02-17 06:05:00|6091.6|6088.6|6093.5|6090.5|6093.5|6090.5|6090.6|6087.6|0
1581919800000|2020-02-17 06:10:00|6093.6|6090.6|6095.9|6092.9|6096.4|6093.4|6093.6|6090.6|0
1581920100000|2020-02-17 06:15:00|6096.1|6093.1|6097.4|6094.4|6098.9|6095.9|6094.2|6091.2|0
1581920400000|2020-02-17 06:20:00|6097.3|6094.3|6096.6|6093.6|6098|6095|6094.8|6091.8|0
1581920700000|2020-02-17 06:25:00|6096.5|6093.5|6097.9|6094.9|6097.9|6094.9|6095|6092|0
1581921000000|2020-02-17 06:30:00|6097.4|6094.4|6095|6092|6097.4|6094.4|6095|6092|0
1581921300000|2020-02-17 06:35:00|6094.9|6091.9|6095.1|6092.1|6096.5|6093.5|6094.8|6091.8|0
1581921600000|2020-02-17 06:40:00|6095|6092|6096.4|6093.4|6096.5|6093.5|6095|6092|0
1581921900000|2020-02-17 06:45:00|6096.5|6093.5|6094.2|6091.2|6096.5|6093.5|6093.5|6090.5|0
1581922200000|2020-02-17 06:50:00|6093.9|6090.9|6093.5|6090.5|6094.9|6091.9|6093.4|6090.4|0
1581922800000|2020-02-17 07:00:00|6093.7|6090.7|6088.5|6086.5|6095.4|6091.9|6086.3|6084.3|252
1581923100000|2020-02-17 07:05:00|6088.3|6086.3|6087|6085|6088.3|6086.3|6086.3|6084.3|139
1581923400000|2020-02-17 07:10:00|6087.3|6085.3|6086.8|6084.8|6087.5|6085.5|6086.3|6084.3|152
1581923700000|2020-02-17 07:15:00|6086.5|6084.5|6083.8|6081.8|6086.8|6084.8|6083.8|6081.8|187
1581924000000|2020-02-17 07:20:00|6084|6082|6083.5|6081.5|6084.8|6082.8|6082.8|6080.8|98
1581924300000|2020-02-17 07:25:00|6083.3|6081.3|6083.8|6081.8|6083.8|6081.8|6082.3|6080.3|52
1581924600000|2020-02-17 07:30:00|6084|6082|6084|6082|6085|6083|6083.3|6081.3|88
1581924900000|2020-02-17 07:35:00|6083.8|6081.8|6084.5|6082.5|6085.3|6083.3|6083|6081|47
1581925200000|2020-02-17 07:40:00|6084.8|6082.8|6083.8|6081.8|6085.8|6083.8|6083.8|6081.8|307
1581925500000|2020-02-17 07:45:00|6083.5|6081.5|6084.8|6082.8|6086|6084|6083.3|6081.3|125
1581925800000|2020-02-17 07:50:00|6085|6083|6085.5|6083.5|6086|6084|6083.8|6081.8|130
1581926100000|2020-02-17 07:55:00|6085.3|6083.3|6082.8|6080.8|6086.8|6084.8|6082.8|6080.8|177
1581926400000|2020-02-17 08:00:00|6082.3|6081.3|6077.8|6076.8|6084.3|6083.3|6077.8|6076.8|2030
1581926700000|2020-02-17 08:05:00|6077.5|6076.5|6078.3|6077.3|6083|6082|6076.8|6075.8|1562
1581927000000|2020-02-17 08:10:00|6078|6077|6078.8|6077.8|6084.3|6083.3|6077.5|6076.5|1329
1581927300000|2020-02-17 08:15:00|6079|6078|6086.8|6085.8|6088.3|6087.3|6079|6078|1883
1581927600000|2020-02-17 08:20:00|6087|6086|6086.5|6085.5|6087.8|6086.8|6082|6081|497
1581927900000|2020-02-17 08:25:00|6086.8|6085.8|6085.5|6084.5|6087.8|6086.8|6085.3|6084.3|504
1581928200000|2020-02-17 08:30:00|6085.3|6084.3|6083.5|6082.5|6088.8|6087.8|6082.8|6081.8|434
1581928500000|2020-02-17 08:35:00|6083.3|6082.3|6074.3|6073.3|6083.8|6082.8|6073.8|6072.8|2603
1581928800000|2020-02-17 08:40:00|6074.2|6073.2|6071.7|6070.7|6075.2|6074.2|6069.7|6068.7|590
1581929100000|2020-02-17 08:45:00|6071.2|6070.2|6072.7|6071.7|6075.2|6074.2|6068.7|6067.7|358
1581929400000|2020-02-17 08:50:00|6072.4|6071.4|6073.2|6072.2|6077.2|6076.2|6070.2|6069.2|281
1581929700000|2020-02-17 08:55:00|6072.9|6071.9|6071.2|6070.2|6073.2|6072.2|6066.7|6065.7|415
1581930000000|2020-02-17 09:00:00|6070.9|6069.9|6068.7|6067.7|6071.2|6070.2|6066.7|6065.7|306
1581930300000|2020-02-17 09:05:00|6068.9|6067.9|6065.7|6064.7|6069.2|6068.2|6065.4|6064.4|308
1581930600000|2020-02-17 09:10:00|6065.9|6064.9|6068.7|6067.7|6069.7|6068.7|6065.9|6064.9|451
1581930900000|2020-02-17 09:15:00|6068.9|6067.9|6070.9|6069.9|6071.7|6070.7|6068.7|6067.7|341
1581931200000|2020-02-17 09:20:00|6071.2|6070.2|6070.2|6069.2|6072.2|6071.2|6068.7|6067.7|7555
1581931500000|2020-02-17 09:25:00|6070.4|6069.4|6070.7|6069.7|6071.2|6070.2|6068.9|6067.9|219
1581931800000|2020-02-17 09:30:00|6070.9|6069.9|6071.4|6070.4|6072.4|6071.4|6070.2|6069.2|7703
1581932100000|2020-02-17 09:35:00|6071.7|6070.7|6072.7|6071.7|6073.7|6072.7|6070.2|6069.2|9066
1581932400000|2020-02-17 09:40:00|6072.9|6071.9|6074.7|6073.7|6075.2|6074.2|6071.7|6070.7|155
1581932700000|2020-02-17 09:45:00|6074.9|6073.9|6077.4|6076.4|6077.9|6076.9|6074.9|6073.9|463
1581933000000|2020-02-17 09:50:00|6077.7|6076.7|6076.2|6075.2|6078.2|6077.2|6076.2|6075.2|129
1581933300000|2020-02-17 09:55:00|6075.9|6074.9|6077.2|6076.2|6077.4|6076.4|6074.7|6073.7|2117
1581933600000|2020-02-17 10:00:00|6077.4|6076.4|6076.4|6075.4|6079.2|6078.2|6075.9|6074.9|5188
1581933900000|2020-02-17 10:05:00|6076.7|6075.7|6078.2|6077.2|6078.7|6077.7|6075.2|6074.2|198
1581934200000|2020-02-17 10:10:00|6078.4|6077.4|6077.7|6076.7|6080.2|6079.2|6076.9|6075.9|561
1581934500000|2020-02-17 10:15:00|6077.9|6076.9|6077.2|6076.2|6079.7|6078.7|6076.7|6075.7|143
1581934800000|2020-02-17 10:20:00|6076.9|6075.9|6077.9|6076.9|6078.7|6077.7|6076.7|6075.7|629
1581935100000|2020-02-17 10:25:00|6078.2|6077.2|6075.2|6074.2|6078.7|6077.7|6074.7|6073.7|109
1581935400000|2020-02-17 10:30:00|6074.9|6073.9|6074.9|6073.9|6075.9|6074.9|6073.9|6072.9|151
1581935700000|2020-02-17 10:35:00|6075.2|6074.2|6075.9|6074.9|6076.4|6075.4|6074.7|6073.7|1259
1581936000000|2020-02-17 10:40:00|6076.2|6075.2|6077.7|6076.7|6077.7|6076.7|6075.2|6074.2|103
1581936300000|2020-02-17 10:45:00|6077.4|6076.4|6079.4|6078.4|6079.7|6078.7|6077.4|6076.4|123
1581936600000|2020-02-17 10:50:00|6079.2|6078.2|6078.7|6077.7|6079.9|6078.9|6077.7|6076.7|176
1581936900000|2020-02-17 10:55:00|6078.9|6077.9|6079.2|6078.2|6079.9|6078.9|6077.7|6076.7|3681
1581937200000|2020-02-17 11:00:00|6079.4|6078.4|6080.2|6079.2|6080.2|6079.2|6079.2|6078.2|119
1581937500000|2020-02-17 11:05:00|6080.4|6079.4|6081.4|6080.4|6081.9|6080.9|6080.2|6079.2|160
1581937800000|2020-02-17 11:10:00|6081.2|6080.2|6081.2|6080.2|6082.2|6081.2|6080.9|6079.9|2133
1581938100000|2020-02-17 11:15:00|6080.9|6079.9|6082.2|6081.2|6082.2|6081.2|6079.2|6078.2|234
1581938400000|2020-02-17 11:20:00|6081.9|6080.9|6082.2|6081.2|6082.2|6081.2|6080.2|6079.2|153
1581938700000|2020-02-17 11:25:00|6081.9|6080.9|6081.9|6080.9|6082.2|6081.2|6079.7|6078.7|2099
1581939000000|2020-02-17 11:30:00|6082.2|6081.2|6081.7|6080.7|6082.7|6081.7|6081.7|6080.7|1029
1581939300000|2020-02-17 11:35:00|6081.9|6080.9|6081.7|6080.7|6082.7|6081.7|6080.7|6079.7|154
1581939600000|2020-02-17 11:40:00|6081.9|6080.9|6082.7|6081.7|6083.4|6082.4|6081.7|6080.7|214
1581939900000|2020-02-17 11:45:00|6082.9|6081.9|6081.7|6080.7|6083.2|6082.2|6081.4|6080.4|65
1581940200000|2020-02-17 11:50:00|6081.4|6080.4|6082.2|6081.2|6082.2|6081.2|6081.2|6080.2|65
1581940500000|2020-02-17 11:55:00|6082.4|6081.4|6084.2|6083.2|6084.2|6083.2|6082.2|6081.2|206
1581940800000|2020-02-17 12:00:00|6084.7|6083.7|6081.7|6080.7|6085.2|6084.2|6081.2|6080.2|277
1581941100000|2020-02-17 12:05:00|6081.2|6080.2|6082.2|6081.2|6083.4|6082.4|6081.2|6080.2|182
1581941400000|2020-02-17 12:10:00|6082.4|6081.4|6080.2|6079.2|6082.7|6081.7|6078.7|6077.7|252
1581941700000|2020-02-17 12:15:00|6080.4|6079.4|6081.4|6080.4|6081.7|6080.7|6080.4|6079.4|191
1581942000000|2020-02-17 12:20:00|6081.2|6080.2|6082.2|6081.2|6082.2|6081.2|6081.2|6080.2|1590
1581942300000|2020-02-17 12:25:00|6081.9|6080.9|6081.2|6080.2|6082.2|6081.2|6081.2|6080.2|392
1581942600000|2020-02-17 12:30:00|6081.4|6080.4|6076.9|6075.9|6082.2|6081.2|6076.9|6075.9|210
1581942900000|2020-02-17 12:35:00|6077.2|6076.2|6079.2|6078.2|6079.7|6078.7|6075.7|6074.7|300
1581943200000|2020-02-17 12:40:00|6079.3|6078.3|6079|6078|6080.3|6079.3|6078.8|6077.8|2708
1581943500000|2020-02-17 12:45:00|6079.3|6078.3|6078.8|6077.8|6080|6079|6078.8|6077.8|115
1581943800000|2020-02-17 12:50:00|6079|6078|6078.8|6077.8|6079.8|6078.8|6078.8|6077.8|155
1581944100000|2020-02-17 12:55:00|6079|6078|6078.3|6077.3|6079.3|6078.3|6077.8|6076.8|143
1581944400000|2020-02-17 13:00:00|6077.8|6076.8|6078.3|6077.3|6078.3|6077.3|6076.8|6075.8|2411
1581944700000|2020-02-17 13:05:00|6078|6077|6078.8|6077.8|6079.3|6078.3|6077.8|6076.8|858
1581945000000|2020-02-17 13:10:00|6078.5|6077.5|6078.8|6077.8|6079.3|6078.3|6077.8|6076.8|108
1581945300000|2020-02-17 13:15:00|6078.5|6077.5|6077|6076|6079|6078|6076.8|6075.8|128
1581945600000|2020-02-17 13:20:00|6077.3|6076.3|6076.8|6075.8|6077.3|6076.3|6076.3|6075.3|95
1581945900000|2020-02-17 13:25:00|6076.5|6075.5|6078.3|6077.3|6078.8|6077.8|6076.5|6075.5|2060
1581946200000|2020-02-17 13:30:00|6078|6077|6077.3|6076.3|6078.3|6077.3|6077.3|6076.3|93
1581946500000|2020-02-17 13:35:00|6077|6076|6079|6078|6079|6078|6076.8|6075.8|195
1581946800000|2020-02-17 13:40:00|6078.8|6077.8|6076.8|6075.8|6079.3|6078.3|6076.5|6075.5|234
1581947100000|2020-02-17 13:45:00|6076.5|6075.5|6075.8|6074.8|6076.8|6075.8|6075.3|6074.3|180
1581947400000|2020-02-17 13:50:00|6076|6075|6077.5|6076.5|6077.8|6076.8|6075.3|6074.3|2235
1581947700000|2020-02-17 13:55:00|6077.3|6076.3|6080.8|6079.8|6080.8|6079.8|6077.3|6076.3|361
1581948000000|2020-02-17 14:00:00|6081.3|6080.3|6079.8|6078.8|6082.3|6081.3|6079.3|6078.3|298
1581948300000|2020-02-17 14:05:00|6080|6079|6077.8|6076.8|6080.3|6079.3|6077.3|6076.3|177
1581948600000|2020-02-17 14:10:00|6077.5|6076.5|6076.8|6075.8|6077.8|6076.8|6076.3|6075.3|194
1581948900000|2020-02-17 14:15:00|6076.3|6075.3|6078.8|6077.8|6078.8|6077.8|6076.3|6075.3|636
1581949200000|2020-02-17 14:20:00|6078.3|6077.3|6080.3|6079.3|6080.8|6079.8|6078.3|6077.3|173
1581949500000|2020-02-17 14:25:00|6080.5|6079.5|6078.8|6077.8|6080.8|6079.8|6078.5|6077.5|730
1581949800000|2020-02-17 14:30:00|6079|6078|6078.5|6077.5|6079.3|6078.3|6077.8|6076.8|161
1581950100000|2020-02-17 14:35:00|6078.8|6077.8|6080.3|6079.3|6080.5|6079.5|6078|6077|282
1581950400000|2020-02-17 14:40:00|6080.5|6079.5|6081.5|6080.5|6081.8|6080.8|6079.3|6078.3|292
1581950700000|2020-02-17 14:45:00|6081.8|6080.8|6080.8|6079.8|6081.8|6080.8|6080.3|6079.3|162
1581951000000|2020-02-17 14:50:00|6080.3|6079.3|6082.3|6081.3|6082.5|6081.5|6079.3|6078.3|369
1581951300000|2020-02-17 14:55:00|6082.5|6081.5|6082.3|6081.3|6083.3|6082.3|6081.8|6080.8|244
1581951600000|2020-02-17 15:00:00|6082|6081|6081|6080|6082.3|6081.3|6079.8|6078.8|321
1581951900000|2020-02-17 15:05:00|6080.8|6079.8|6080|6079|6081.3|6080.3|6078.8|6077.8|340
1581952200000|2020-02-17 15:10:00|6079.9|6078.9|6081.7|6080.7|6081.7|6080.7|6079.7|6078.7|102
1581952500000|2020-02-17 15:15:00|6082.2|6081.2|6083.7|6082.7|6083.9|6082.9|6081.7|6080.7|184
1581952800000|2020-02-17 15:20:00|6083.9|6082.9|6083.7|6082.7|6084.2|6083.2|6083.2|6082.2|225
1581953100000|2020-02-17 15:25:00|6083.9|6082.9|6083.9|6082.9|6084.2|6083.2|6082.7|6081.7|4133
1581953400000|2020-02-17 15:30:00|6084.2|6083.2|6084.2|6083.2|6084.2|6083.2|6083.7|6082.7|8270
1581953700000|2020-02-17 15:35:00|6084.7|6083.7|6083.7|6082.7|6084.7|6083.7|6083.7|6082.7|150
1581954000000|2020-02-17 15:40:00|6083.9|6082.9|6084.2|6083.2|6084.7|6083.7|6083.4|6082.4|271
1581954300000|2020-02-17 15:45:00|6084.4|6083.4|6085.7|6084.7|6086.2|6085.2|6084.2|6083.2|2278
1581954600000|2020-02-17 15:50:00|6085.4|6084.4|6084.7|6083.7|6085.7|6084.7|6084.2|6083.2|205
1581954900000|2020-02-17 15:55:00|6084.4|6083.4|6085.2|6084.2|6085.2|6084.2|6084.2|6083.2|3412
1581955200000|2020-02-17 16:00:00|6084.7|6083.7|6085.7|6084.7|6086.7|6085.7|6084.7|6083.7|3359
1581955500000|2020-02-17 16:05:00|6085.4|6084.4|6088.9|6087.9|6089.2|6088.2|6085.2|6084.2|267
1581955800000|2020-02-17 16:10:00|6088.7|6087.7|6087.4|6086.4|6089.2|6088.2|6087.2|6086.2|1691
1581956100000|2020-02-17 16:15:00|6087.2|6086.2|6086.7|6085.7|6088.2|6087.2|6086.7|6085.7|253
1581956400000|2020-02-17 16:20:00|6086.9|6085.9|6088.2|6087.2|6089.2|6088.2|6086.7|6085.7|355
1581956700000|2020-02-17 16:25:00|6088.4|6087.4|6088.7|6087.7|6089.2|6088.2|6088.2|6087.2|529
1581957000000|2020-02-17 16:30:00|6089.2|6087.2|6087.7|6085.7|6089.7|6087.7|6086.7|6084.7|1312
1581957300000|2020-02-17 16:35:00|6087.2|6085.2|6086.2|6084.2|6088.2|6086.2|6086.2|6084.2|1643
1581957600000|2020-02-17 16:40:00|6086.7|6084.7|6086.2|6084.2|6086.7|6084.7|6085.7|6083.7|129
1581957900000|2020-02-17 16:45:00|6086.4|6084.4|6085.9|6083.9|6086.7|6084.7|6085.7|6083.7|90
1581958200000|2020-02-17 16:50:00|6086.2|6084.2|6084.7|6082.7|6086.2|6084.2|6084.7|6082.7|269
1581958500000|2020-02-17 16:55:00|6084.2|6082.2|6084.9|6082.9|6085.2|6083.2|6084.2|6082.2|436
1581958800000|2020-02-17 17:00:00|6085.2|6083.2|6085.7|6083.7|6086.7|6084.7|6085.2|6083.2|347
1581959100000|2020-02-17 17:05:00|6085.9|6083.9|6085.2|6083.2|6085.9|6083.9|6084.7|6082.7|22
1581959400000|2020-02-17 17:10:00|6084.7|6082.7|6084.2|6082.2|6084.7|6082.7|6084.2|6082.2|54
1581959700000|2020-02-17 17:15:00|6083.7|6081.7|6083.9|6081.9|6084.2|6082.2|6083.7|6081.7|53
1581960000000|2020-02-17 17:20:00|6083.7|6081.7|6084.2|6082.2|6084.2|6082.2|6083.7|6081.7|136
1581960300000|2020-02-17 17:25:00|6084.4|6082.4|6084.2|6082.2|6084.7|6082.7|6083.7|6081.7|87
1581960600000|2020-02-17 17:30:00|6084.4|6082.4|6084.2|6082.2|6084.4|6082.4|6083.7|6081.7|18
1581960900000|2020-02-17 17:35:00|6083.9|6081.9|6083.7|6081.7|6083.9|6081.9|6083.4|6081.4|17
1581961200000|2020-02-17 17:40:00|6083.9|6081.9|6083.9|6081.9|6084.2|6082.2|6083.9|6081.9|11
1581961500000|2020-02-17 17:45:00|6083.7|6081.7|6083.4|6081.4|6083.9|6081.9|6083.4|6081.4|32
1581961800000|2020-02-17 17:50:00|6083.7|6081.7|6083.7|6081.7|6083.7|6081.7|6082.9|6080.9|33
1581962100000|2020-02-17 17:55:00|6083.4|6081.4|6083.2|6081.2|6083.7|6081.7|6083.2|6081.2|24
1581962400000|2020-02-17 18:00:00|6082.7|6080.7|6083.2|6081.2|6083.2|6081.2|6082.7|6080.7|19
1581962700000|2020-02-17 18:05:00|6082.7|6080.7|6082.7|6080.7|6082.7|6080.7|6082.4|6080.4|19
1581963000000|2020-02-17 18:10:00|6082.4|6080.4|6082.9|6080.9|6083.2|6081.2|6082.4|6080.4|11
1581963300000|2020-02-17 18:15:00|6083.2|6081.2|6083.2|6081.2|6083.2|6081.2|6083.2|6081.2|0
1581963600000|2020-02-17 18:20:00|||||||||1
1581963900000|2020-02-17 18:25:00|6082.9|6080.9|6083.2|6081.2|6083.2|6081.2|6082.9|6080.9|2
1581964200000|2020-02-17 18:30:00|6083.7|6081.7|6083.7|6081.7|6084.2|6082.2|6083.7|6081.7|12
1581964500000|2020-02-17 18:35:00|||||||||2
1581965100000|2020-02-17 18:45:00|6083.9|6081.9|6083.7|6081.7|6083.9|6081.9|6083.7|6081.7|5
1581965400000|2020-02-17 18:50:00|6083.4|6081.4|6083.2|6081.2|6083.4|6081.4|6082.9|6080.9|5
1581965700000|2020-02-17 18:55:00|6083.4|6081.4|6083.2|6081.2|6083.7|6081.7|6082.9|6080.9|1
1581966000000|2020-02-17 19:00:00|6082.9|6080.9|6082.7|6080.7|6082.9|6080.9|6082.7|6080.7|7
1581966300000|2020-02-17 19:05:00|6082.4|6080.4|6082.7|6080.7|6082.7|6080.7|6082.4|6080.4|2
1581966600000|2020-02-17 19:10:00|6082.4|6080.4|6082.4|6080.4|6082.4|6080.4|6082.4|6080.4|2
1581966900000|2020-02-17 19:15:00|6082.7|6080.7|6082.2|6080.2|6082.7|6080.7|6082.2|6080.2|5
1581967200000|2020-02-17 19:20:00|6082.4|6080.4|6082.7|6080.7|6082.7|6080.7|6082.2|6080.2|6
1581967800000|2020-02-17 19:30:00|6082.2|6080.2|6082.2|6080.2|6082.2|6080.2|6081.7|6079.7|16
1581968100000|2020-02-17 19:35:00|6081.9|6079.9|6081.7|6079.7|6082.2|6080.2|6081.7|6079.7|6
1581968400000|2020-02-17 19:40:00|6081.9|6079.9|6082.2|6080.2|6082.2|6080.2|6081.9|6079.9|4
1581968700000|2020-02-17 19:45:00|6082.4|6080.4|6082.4|6080.4|6082.7|6080.7|6082.2|6080.2|20
1581969000000|2020-02-17 19:50:00|6082.7|6080.7|6082.7|6080.7|6082.7|6080.7|6082.2|6080.2|6
1581969300000|2020-02-17 19:55:00|6082.9|6080.9|6082.2|6080.2|6083.2|6081.2|6082.2|6080.2|9
1581969600000|2020-02-17 20:00:00|6081.7|6079.7|6081.7|6079.7|6081.7|6079.7|6081.7|6079.7|3
1581970200000|2020-02-17 20:10:00|6082.2|6080.2|6082.2|6080.2|6082.2|6080.2|6081.7|6079.7|29
1581970500000|2020-02-17 20:15:00|6081.7|6079.7|6081.4|6079.4|6081.9|6079.9|6081.2|6079.2|25
1581970800000|2020-02-17 20:20:00|6081.7|6079.7|6081.2|6079.2|6081.7|6079.7|6081.2|6079.2|14
1581971100000|2020-02-17 20:25:00|6081.4|6079.4|6081.7|6079.7|6082.2|6080.2|6081.4|6079.4|6
1581971400000|2020-02-17 20:30:00|6082.2|6080.2|6082.7|6080.7|6082.7|6080.7|6082.2|6080.2|9
1581971700000|2020-02-17 20:35:00|6082.4|6080.4|6082.7|6080.7|6082.7|6080.7|6082.4|6080.4|3
1581972000000|2020-02-17 20:40:00|6082.4|6080.4|6082.7|6080.7|6083.2|6081.2|6082.2|6080.2|20
1581972300000|2020-02-17 20:45:00|6082.9|6080.9|6082.2|6080.2|6083.7|6081.7|6081.9|6079.9|7
1581972600000|2020-02-17 20:50:00|6082.4|6080.4|6082.7|6080.7|6083.2|6081.2|6082.4|6080.4|15
1581972900000|2020-02-17 20:55:00|6082.9|6080.9|6082.9|6080.9|6083.2|6081.2|6081.9|6079.9|66
1581973200000|2020-02-17 21:00:00|6083.7|6079.7|6083.4|6079.4|6083.7|6079.7|6083.4|6079.4|0
1581973500000|2020-02-17 21:05:00|6083.3|6079.3|6083.2|6079.2|6083.3|6079.3|6083.2|6079.2|0
1581973800000|2020-02-17 21:10:00|6082.8|6078.8|6081.5|6077.5|6082.8|6078.8|6081.5|6077.5|0
1581974100000|2020-02-17 21:15:00|6080.3|6076.3|6079.6|6075.6|6080.3|6076.3|6079.1|6075.1|0
1581974400000|2020-02-17 21:20:00|6080|6076|6080|6076|6080|6076|6080|6076|0
1581974700000|2020-02-17 21:25:00|6080.3|6076.3|6080.3|6076.3|6080.3|6076.3|6080.3|6076.3|0
1581975000000|2020-02-17 21:30:00|6080.4|6076.4|6080.4|6076.4|6080.4|6076.4|6080.4|6076.4|0
1581975300000|2020-02-17 21:35:00|6079.8|6075.8|6079.8|6075.8|6079.8|6075.8|6079.8|6075.8|0
1581975900000|2020-02-17 21:45:00|6079.6|6075.6|6079.4|6075.4|6079.6|6075.6|6079.4|6075.4|0
1581976500000|2020-02-17 21:55:00|6079.3|6075.3|6078.9|6074.9|6079.3|6075.3|6078.9|6074.9|0
1581976800000|2020-02-17 22:00:00|6078.2|6074.2|6077.8|6073.8|6078.2|6074.2|6077.8|6073.8|0
1581977100000|2020-02-17 22:05:00|6077.9|6073.9|6077.9|6073.9|6077.9|6073.9|6077.9|6073.9|0
1581977700000|2020-02-17 22:15:00|6077.6|6073.6|6077.6|6073.6|6077.6|6073.6|6077.6|6073.6|0
1581978900000|2020-02-17 22:35:00|6077.7|6073.7|6077.7|6073.7|6077.7|6073.7|6077.7|6073.7|0
1581979800000|2020-02-17 22:50:00|6077.4|6073.4|6076.3|6072.3|6077.4|6073.4|6076.3|6072.3|0
1581980100000|2020-02-17 22:55:00|6076|6072|6072.7|6068.7|6076|6072|6072.7|6068.7|0
1581980400000|2020-02-17 23:00:00|6070.2|6066.2|6061.7|6057.7|6070.2|6066.2|6058.5|6054.5|0
1581980700000|2020-02-17 23:05:00|6061.6|6057.6|6061.4|6057.4|6064.3|6060.3|6057.4|6053.4|0
1581981000000|2020-02-17 23:10:00|6061.7|6057.7|6061.5|6057.5|6063.2|6059.2|6059.4|6055.4|0
1581981300000|2020-02-17 23:15:00|6061.8|6057.8|6062.3|6058.3|6062.3|6058.3|6061|6057|0
1581981600000|2020-02-17 23:20:00|6062.5|6058.5|6060.7|6056.7|6063.4|6059.4|6059.8|6055.8|0
1581981900000|2020-02-17 23:25:00|6060.4|6056.4|6061.5|6057.5|6062.6|6058.6|6060.2|6056.2|0
1581982200000|2020-02-17 23:30:00|6061.6|6057.6|6064.8|6060.8|6065.2|6061.2|6061.6|6057.6|0
1581982500000|2020-02-17 23:35:00|6065.2|6061.2|6065|6061|6066.1|6062.1|6064.9|6060.9|0
1581982800000|2020-02-17 23:40:00|6065.1|6061.1|6067.4|6063.4|6067.4|6063.4|6065.1|6061.1|0
1581983100000|2020-02-17 23:45:00|6067.2|6063.2|6065.1|6061.1|6067.4|6063.4|6064.5|6060.5|0
1581983400000|2020-02-17 23:50:00|6065.2|6061.2|6066.7|6062.7|6067.4|6063.4|6064.6|6060.6|0
1581983700000|2020-02-17 23:55:00|6066.6|6062.6|6066.2|6062.2|6066.7|6062.7|6065.1|6061.1|0
1581984000000|2020-02-18 00:00:00|6066.3|6062.3|6064.2|6060.2|6066.7|6062.7|6064.2|6060.2|0
1581984300000|2020-02-18 00:05:00|6064.6|6060.6|6065.3|6061.3|6065.4|6061.4|6063.7|6059.7|0
1581984600000|2020-02-18 00:10:00|6065.1|6061.1|6063.3|6059.3|6066.6|6062.6|6063.3|6059.3|0
1581984900000|2020-02-18 00:15:00|6062.8|6059.8|6068.3|6065.3|6068.3|6065.3|6062.8|6059.8|0
1581985200000|2020-02-18 00:20:00|6068.2|6065.2|6066|6063|6068.3|6065.3|6065.3|6062.3|0
1581985500000|2020-02-18 00:25:00|6065.9|6062.9|6066.8|6063.8|6068.3|6065.3|6065.2|6062.2|0
1581985800000|2020-02-18 00:30:00|6067|6064|6069.7|6066.7|6069.7|6066.7|6066.7|6063.7|0
1581986100000|2020-02-18 00:35:00|6069.2|6066.2|6068.2|6065.2|6069.2|6066.2|6068.2|6065.2|0
1581986400000|2020-02-18 00:40:00|6067.9|6064.9|6066.6|6063.6|6068.2|6065.2|6065.2|6062.2|0
1581986700000|2020-02-18 00:45:00|6066.7|6063.7|6066.5|6063.5|6068.2|6065.2|6065.1|6062.1|0
1581987000000|2020-02-18 00:50:00|6066.6|6063.6|6068.2|6065.2|6068.3|6065.3|6066.5|6063.5|0
1581987300000|2020-02-18 00:55:00|6067.9|6064.9|6062.4|6059.4|6067.9|6064.9|6062.3|6059.3|0
1581987600000|2020-02-18 01:00:00|6062.3|6059.3|6060.9|6057.9|6064|6061|6060.8|6057.8|0
1581987900000|2020-02-18 01:05:00|6060.8|6057.8|6056.7|6053.7|6060.8|6057.8|6056.6|6053.6|0
1581988200000|2020-02-18 01:10:00|6057|6054|6058.1|6055.1|6059.6|6056.6|6056.7|6053.7|0
1581988500000|2020-02-18 01:15:00|6057.5|6054.5|6061.2|6058.2|6061.2|6058.2|6056.6|6053.6|0
1581988800000|2020-02-18 01:20:00|6061.5|6058.5|6059.7|6056.7|6062.6|6059.6|6058.2|6055.2|0
1581989100000|2020-02-18 01:25:00|6060|6057|6061.3|6058.3|6062.8|6059.8|6059.7|6056.7|0
1581989400000|2020-02-18 01:30:00|6061.4|6058.4|6061.2|6058.2|6062.8|6059.8|6059.7|6056.7|0
1581989700000|2020-02-18 01:35:00|6061.1|6058.1|6058.3|6055.3|6061.4|6058.4|6058.3|6055.3|0
1581990000000|2020-02-18 01:40:00|6058.4|6055.4|6059.8|6056.8|6061.2|6058.2|6058.2|6055.2|0
1581990300000|2020-02-18 01:45:00|6059.7|6056.7|6058.3|6055.3|6059.7|6056.7|6056.8|6053.8|0
1581990600000|2020-02-18 01:50:00|6058.2|6055.2|6061.4|6058.4|6061.4|6058.4|6056.8|6053.8|0
1581990900000|2020-02-18 01:55:00|6060.8|6057.8|6059.9|6056.9|6061.4|6058.4|6059.9|6056.9|0
1581991200000|2020-02-18 02:00:00|6059.8|6056.8|6063.6|6060.6|6064.4|6061.4|6058.3|6055.3|0
1581991500000|2020-02-18 02:05:00|6063.9|6060.9|6064.3|6061.3|6064.4|6061.4|6062.8|6059.8|0
1581991800000|2020-02-18 02:10:00|6063.7|6060.7|6062.8|6059.8|6063.7|6060.7|6061.3|6058.3|0
1581992100000|2020-02-18 02:15:00|6062.5|6059.5|6061.4|6058.4|6062.8|6059.8|6061.3|6058.3|0
1581992400000|2020-02-18 02:20:00|6061.3|6058.3|6061.3|6058.3|6062.8|6059.8|6061.3|6058.3|0
1581992700000|2020-02-18 02:25:00|6061.2|6058.2|6059.8|6056.8|6061.2|6058.2|6058.4|6055.4|0
1581993000000|2020-02-18 02:30:00|6059.7|6056.7|6056.8|6053.8|6059.7|6056.7|6056.5|6053.5|0
1581993300000|2020-02-18 02:35:00|6056.7|6053.7|6055.2|6052.2|6056.8|6053.8|6055.1|6052.1|0
1581993600000|2020-02-18 02:40:00|6054.6|6051.6|6055.2|6052.2|6056.7|6053.7|6053.7|6050.7|0
1581993900000|2020-02-18 02:45:00|6055.1|6052.1|6053.6|6050.6|6055.2|6052.2|6052.1|6049.1|0
1581994200000|2020-02-18 02:50:00|6053.7|6050.7|6051.9|6048.9|6055.1|6052.1|6051.9|6048.9|0
1581994500000|2020-02-18 02:55:00|6052|6049|6051.8|6048.8|6052|6049|6050.2|6047.2|0
1581994800000|2020-02-18 03:00:00|6051.9|6048.9|6053.5|6050.5|6053.5|6050.5|6050.4|6047.4|0
1581995100000|2020-02-18 03:05:00|6053.2|6050.2|6053.6|6050.6|6053.6|6050.6|6052.1|6049.1|0
1581995400000|2020-02-18 03:10:00|6053.5|6050.5|6055|6052|6055.1|6052.1|6053.5|6050.5|0
1581995700000|2020-02-18 03:15:00|6055.1|6052.1|6053.6|6050.6|6055.1|6052.1|6053.5|6050.5|0
1581996000000|2020-02-18 03:20:00|6053.5|6050.5|6053.6|6050.6|6053.6|6050.6|6053.4|6050.4|0
1581996300000|2020-02-18 03:25:00|6054.1|6051.1|6055.1|6052.1|6055.2|6052.2|6054.1|6051.1|0
1581996600000|2020-02-18 03:30:00|6055|6052|6055.1|6052.1|6055.1|6052.1|6053.6|6050.6|0
1581996900000|2020-02-18 03:35:00|6055|6052|6052.1|6049.1|6055|6052|6052.1|6049.1|0
1581997200000|2020-02-18 03:40:00|6052.2|6049.2|6052.2|6049.2|6053.7|6050.7|6052.1|6049.1|0
1581997500000|2020-02-18 03:45:00|6052.3|6049.3|6052.3|6049.3|6052.3|6049.3|6052.2|6049.2|0
1581997800000|2020-02-18 03:50:00|6052.6|6049.6|6052.3|6049.3|6053.7|6050.7|6052.2|6049.2|0
1581998100000|2020-02-18 03:55:00|6052.2|6049.2|6051.5|6048.5|6052.3|6049.3|6050.8|6047.8|0
1581998400000|2020-02-18 04:00:00|6051.8|6048.8|6052.5|6049.5|6052.5|6049.5|6051.5|6048.5|0
1581998700000|2020-02-18 04:05:00|6052.4|6049.4|6052.4|6049.4|6052.4|6049.4|6050.9|6047.9|0
1581999000000|2020-02-18 04:10:00|6052.3|6049.3|6052.4|6049.4|6052.4|6049.4|6050.9|6047.9|0
1581999300000|2020-02-18 04:15:00|6052.1|6049.1|6054|6051|6054|6051|6050.9|6047.9|0
1581999600000|2020-02-18 04:20:00|6053.4|6050.4|6054.1|6051.1|6054.1|6051.1|6052.6|6049.6|0
1581999900000|2020-02-18 04:25:00|6054|6051|6053.3|6050.3|6054.1|6051.1|6052.6|6049.6|0
1582000200000|2020-02-18 04:30:00|6053.5|6050.5|6055.4|6052.4|6055.5|6052.5|6053.5|6050.5|0
1582000500000|2020-02-18 04:35:00|6055.5|6052.5|6055.5|6052.5|6055.5|6052.5|6055.5|6052.5|0
1582000800000|2020-02-18 04:40:00|6055.4|6052.4|6055.5|6052.5|6055.5|6052.5|6054|6051|0
1582001100000|2020-02-18 04:45:00|6055.4|6052.4|6057.3|6054.3|6057.3|6054.3|6055.4|6052.4|0
1582001400000|2020-02-18 04:50:00|6056.8|6053.8|6057.2|6054.2|6057.2|6054.2|6055.5|6052.5|0
1582001700000|2020-02-18 04:55:00|6057.1|6054.1|6057.3|6054.3|6057.3|6054.3|6055.7|6052.7|0
1582002000000|2020-02-18 05:00:00|6057.4|6054.4|6056|6053|6057.4|6054.4|6055|6052|0
1582002600000|2020-02-18 05:10:00|6056.1|6053.1|6056.1|6053.1|6057.5|6054.5|6054.7|6051.7|0
1582002900000|2020-02-18 05:15:00|6056|6053|6053.9|6050.9|6056.1|6053.1|6053.1|6050.1|0
1582003200000|2020-02-18 05:20:00|6054.1|6051.1|6053.1|6050.1|6054.6|6051.6|6053|6050|0
1582003500000|2020-02-18 05:25:00|6053|6050|6053.1|6050.1|6054.5|6051.5|6053|6050|0
1582003800000|2020-02-18 05:30:00|6053.7|6050.7|6053.2|6050.2|6054.6|6051.6|6053.1|6050.1|0
1582004100000|2020-02-18 05:35:00|6053.5|6050.5|6056.2|6053.2|6056.2|6053.2|6053.5|6050.5|0
1582004400000|2020-02-18 05:40:00|6056.1|6053.1|6054.8|6051.8|6056.2|6053.2|6054.7|6051.7|0
1582004700000|2020-02-18 05:45:00|6054.2|6051.2|6053.4|6050.4|6054.8|6051.8|6053.3|6050.3|0
1582005000000|2020-02-18 05:50:00|6053.9|6050.9|6053.4|6050.4|6054.8|6051.8|6053.3|6050.3|0
1582005300000|2020-02-18 05:55:00|6053.9|6050.9|6054.9|6051.9|6054.9|6051.9|6053.4|6050.4|0
1582005600000|2020-02-18 06:00:00|6054.8|6051.8|6054.8|6051.8|6055|6052|6053.4|6050.4|0
1582005900000|2020-02-18 06:05:00|6054.5|6051.5|6054.9|6051.9|6054.9|6051.9|6053.4|6050.4|0
1582006200000|2020-02-18 06:10:00|6055.4|6052.4|6055.5|6052.5|6057.7|6054.7|6054.7|6051.7|0
1582006500000|2020-02-18 06:15:00|6055.7|6052.7|6054.7|6051.7|6056.2|6053.2|6053.1|6050.1|0
1582006800000|2020-02-18 06:20:00|6054.9|6051.9|6054.6|6051.6|6055.4|6052.4|6054.6|6051.6|0
1582007100000|2020-02-18 06:25:00|6054.7|6051.7|6053.2|6050.2|6054.7|6051.7|6053.2|6050.2|0
1582007400000|2020-02-18 06:30:00|6053.3|6050.3|6053.2|6050.2|6053.3|6050.3|6053.2|6050.2|0
1582007700000|2020-02-18 06:35:00|6053.1|6050.1|6056|6053|6056|6053|6053.1|6050.1|0
1582008000000|2020-02-18 06:40:00|6055.9|6052.9|6055.9|6052.9|6055.9|6052.9|6054.4|6051.4|0
1582008300000|2020-02-18 06:45:00|6056|6053|6054.6|6051.6|6056|6053|6054.6|6051.6|0
1582008600000|2020-02-18 06:50:00|6054.5|6051.5|6054.5|6051.5|6054.6|6051.6|6053|6050|0
1582008900000|2020-02-18 06:55:00|6054|6051|6054.5|6051.5|6054.5|6051.5|6051.6|6048.6|0
1582009200000|2020-02-18 07:00:00|6055.7|6052.7|6047.7|6045.7|6056.2|6053.9|6046.2|6044.2|931
1582009500000|2020-02-18 07:05:00|6047.9|6045.9|6049.4|6047.4|6051.4|6049.4|6045.9|6043.9|367
1582009800000|2020-02-18 07:10:00|6049.2|6047.2|6046.2|6044.2|6050.7|6048.7|6046.2|6044.2|601
1582010100000|2020-02-18 07:15:00|6045.9|6043.9|6048.9|6046.9|6049.2|6047.2|6043.2|6041.2|317
1582010400000|2020-02-18 07:20:00|6048.7|6046.7|6049.7|6047.7|6049.7|6047.7|6047.2|6045.2|136
1582010700000|2020-02-18 07:25:00|6050.2|6048.2|6045.7|6043.7|6050.7|6048.7|6045.2|6043.2|838
1582011000000|2020-02-18 07:30:00|6045.4|6043.4|6043.9|6041.9|6048.4|6046.4|6043.7|6041.7|287
1582011300000|2020-02-18 07:35:00|6043.7|6041.7|6043.9|6041.9|6045.2|6043.2|6042.7|6040.7|125
1582011600000|2020-02-18 07:40:00|6044.2|6042.2|6043.2|6041.2|6044.7|6042.7|6041.7|6039.7|150
1582011900000|2020-02-18 07:45:00|6042.9|6040.9|6043.4|6041.4|6044.7|6042.7|6042.2|6040.2|137
1582012200000|2020-02-18 07:50:00|6043.7|6041.7|6038.2|6036.2|6043.7|6041.7|6037.7|6035.7|290
1582012500000|2020-02-18 07:55:00|6038.4|6036.4|6042.2|6040.2|6042.7|6040.7|6038.2|6036.2|4764
1582012800000|2020-02-18 08:00:00|6041.7|6040.7|6046.7|6045.7|6047.2|6046.2|6040.2|6039.2|9863
1582013100000|2020-02-18 08:05:00|6046.4|6045.4|6051.7|6050.7|6054.2|6053.2|6041.4|6040.4|1197
1582013400000|2020-02-18 08:10:00|6051.4|6050.4|6058.9|6057.9|6064.7|6063.7|6051.4|6050.4|3143
1582013700000|2020-02-18 08:15:00|6059.2|6058.2|6060.4|6059.4|6070.2|6069.2|6059.2|6058.2|1872
1582014000000|2020-02-18 08:20:00|6060.7|6059.7|6052.9|6051.9|6061.4|6060.4|6051.2|6050.2|1904
1582014300000|2020-02-18 08:25:00|6052.7|6051.7|6048.2|6047.2|6054.2|6053.2|6047.7|6046.7|4426
1582014600000|2020-02-18 08:30:00|6047.9|6046.9|6053.9|6052.9|6057.4|6056.4|6046.9|6045.9|6149
1582014900000|2020-02-18 08:35:00|6054.2|6053.2|6055.7|6054.7|6056.2|6055.2|6053.2|6052.2|4607
1582015200000|2020-02-18 08:40:00|6055.4|6054.4|6052.4|6051.4|6058.4|6057.4|6049.9|6048.9|4951
1582015500000|2020-02-18 08:45:00|6052.6|6051.6|6050.1|6049.1|6056.6|6055.6|6047.6|6046.6|1946
1582015800000|2020-02-18 08:50:00|6049.9|6048.9|6055.6|6054.6|6055.6|6054.6|6047.4|6046.4|4564
1582016100000|2020-02-18 08:55:00|6055.4|6054.4|6055.6|6054.6|6057.6|6056.6|6053.6|6052.6|487
1582016400000|2020-02-18 09:00:00|6055.4|6054.4|6051.9|6050.9|6056.9|6055.9|6049.9|6048.9|1393
1582016700000|2020-02-18 09:05:00|6051.6|6050.6|6052.4|6051.4|6053.4|6052.4|6050.6|6049.6|6486
1582017000000|2020-02-18 09:10:00|6052.6|6051.6|6044.4|6043.4|6052.6|6051.6|6043.9|6042.9|7549
1582017300000|2020-02-18 09:15:00|6043.9|6042.9|6043.4|6042.4|6046.1|6045.1|6041.9|6040.9|787
1582017600000|2020-02-18 09:20:00|6043.6|6042.6|6044.6|6043.6|6045.9|6044.9|6041.9|6040.9|445
1582017900000|2020-02-18 09:25:00|6044.9|6043.9|6046.1|6045.1|6049.4|6048.4|6044.4|6043.4|2894
1582018200000|2020-02-18 09:30:00|6045.9|6044.9|6047.9|6046.9|6049.4|6048.4|6044.6|6043.6|1093
1582018500000|2020-02-18 09:35:00|6048.1|6047.1|6048.9|6047.9|6048.9|6047.9|6044.4|6043.4|1387
1582018800000|2020-02-18 09:40:00|6049.1|6048.1|6052.4|6051.4|6053.4|6052.4|6047.4|6046.4|330
1582019100000|2020-02-18 09:45:00|6052.1|6051.1|6051.1|6050.1|6053.9|6052.9|6050.6|6049.6|247
1582019400000|2020-02-18 09:50:00|6050.9|6049.9|6052.6|6051.6|6054.1|6053.1|6048.9|6047.9|219
1582019700000|2020-02-18 09:55:00|6052.4|6051.4|6053.4|6052.4|6054.1|6053.1|6051.1|6050.1|517
1582020000000|2020-02-18 10:00:00|6053.6|6052.6|6052.6|6051.6|6054.4|6053.4|6049.4|6048.4|7813
1582020300000|2020-02-18 10:05:00|6052.9|6051.9|6057.6|6056.6|6058.9|6057.9|6052.4|6051.4|903
1582020600000|2020-02-18 10:10:00|6057.9|6056.9|6061.1|6060.1|6062.9|6061.9|6057.4|6056.4|714
1582020900000|2020-02-18 10:15:00|6061.4|6060.4|6062.6|6061.6|6065.9|6064.9|6061.4|6060.4|865
1582021200000|2020-02-18 10:20:00|6062.9|6061.9|6060.9|6059.9|6064.1|6063.1|6058.9|6057.9|1159
1582021500000|2020-02-18 10:25:00|6061.1|6060.1|6055.9|6054.9|6061.4|6060.4|6055.9|6054.9|853
1582021800000|2020-02-18 10:30:00|6056.4|6055.4|6062.1|6061.1|6066.9|6065.9|6056.4|6055.4|918
1582022100000|2020-02-18 10:35:00|6062.4|6061.4|6062.4|6061.4|6064.6|6063.6|6059.6|6058.6|1062
1582022400000|2020-02-18 10:40:00|6062.1|6061.1|6064.4|6063.4|6066.9|6065.9|6061.6|6060.6|385
1582022700000|2020-02-18 10:45:00|6064.6|6063.6|6063.1|6062.1|6065.9|6064.9|6062.9|6061.9|924
1582023000000|2020-02-18 10:50:00|6062.9|6061.9|6067.1|6066.1|6067.6|6066.6|6062.9|6061.9|1019
1582023300000|2020-02-18 10:55:00|6067.4|6066.4|6064.4|6063.4|6067.9|6066.9|6063.4|6062.4|2155
1582023600000|2020-02-18 11:00:00|6064.6|6063.6|6062.1|6061.1|6065.4|6064.4|6061.6|6060.6|584
1582023900000|2020-02-18 11:05:00|6062.4|6061.4|6061.9|6060.9|6063.6|6062.6|6061.9|6060.9|399
1582024200000|2020-02-18 11:10:00|6062.4|6061.4|6062.9|6061.9|6063.4|6062.4|6061.6|6060.6|218
1582024500000|2020-02-18 11:15:00|6062.6|6061.6|6063.9|6062.9|6064.6|6063.6|6058.1|6057.1|602
1582024800000|2020-02-18 11:20:00|6063.6|6062.6|6062.9|6061.9|6063.6|6062.6|6061.1|6060.1|275
1582025100000|2020-02-18 11:25:00|6062.6|6061.6|6063.9|6062.9|6064.9|6063.9|6061.4|6060.4|5699
1582025400000|2020-02-18 11:30:00|6063.6|6062.6|6060.4|6059.4|6063.9|6062.9|6059.9|6058.9|191
1582025700000|2020-02-18 11:35:00|6060.1|6059.1|6057.4|6056.4|6060.4|6059.4|6056.9|6055.9|289
1582026000000|2020-02-18 11:40:00|6057.1|6056.1|6054.9|6053.9|6058.4|6057.4|6054.9|6053.9|301
1582026300000|2020-02-18 11:45:00|6054.6|6053.6|6056.4|6055.4|6057.4|6056.4|6053.9|6052.9|288
1582026600000|2020-02-18 11:50:00|6056.1|6055.1|6055.1|6054.1|6056.4|6055.4|6049.1|6048.1|465
1582026900000|2020-02-18 11:55:00|6055.4|6054.4|6055.6|6054.6|6055.6|6054.6|6052.9|6051.9|247
1582027200000|2020-02-18 12:00:00|6056.4|6055.4|6055.4|6054.4|6056.9|6055.9|6053.9|6052.9|2575
1582027500000|2020-02-18 12:05:00|6055.1|6054.1|6054.6|6053.6|6055.6|6054.6|6053.9|6052.9|789
1582027800000|2020-02-18 12:10:00|6054.9|6053.9|6054.4|6053.4|6056.4|6055.4|6053.4|6052.4|2706
1582028100000|2020-02-18 12:15:00|6053.9|6052.9|6052.1|6051.1|6054.4|6053.4|6051.1|6050.1|413
1582028400000|2020-02-18 12:20:00|6051.9|6050.9|6055.6|6054.6|6055.9|6054.9|6050.4|6049.4|4219
1582028700000|2020-02-18 12:25:00|6055.9|6054.9|6058.1|6057.1|6059.4|6058.4|6055.4|6054.4|328
1582029000000|2020-02-18 12:30:00|6057.9|6056.9|6055.6|6054.6|6059.4|6058.4|6055.6|6054.6|5957
1582029300000|2020-02-18 12:35:00|6055.9|6054.9|6055.4|6054.4|6057.9|6056.9|6055.4|6054.4|6783
1582029600000|2020-02-18 12:40:00|6055.8|6054.8|6057.3|6056.3|6057.8|6056.8|6055.8|6054.8|278
1582029900000|2020-02-18 12:45:00|6057|6056|6057.3|6056.3|6058.3|6057.3|6055.8|6054.8|2290
1582030200000|2020-02-18 12:50:00|6057|6056|6057.3|6056.3|6058|6057|6056.8|6055.8|1939
1582030500000|2020-02-18 12:55:00|6057.5|6056.5|6059|6058|6060.3|6059.3|6057.5|6056.5|775
1582030800000|2020-02-18 13:00:00|6059.3|6058.3|6055.8|6054.8|6059.8|6058.8|6055.8|6054.8|291
1582031100000|2020-02-18 13:05:00|6055.3|6054.3|6055.8|6054.8|6057|6056|6055.3|6054.3|214
1582031400000|2020-02-18 13:10:00|6056|6055|6058|6057|6060.3|6059.3|6055.8|6054.8|406
1582031700000|2020-02-18 13:15:00|6057.8|6056.8|6060.3|6059.3|6061|6060|6057.8|6056.8|486
1582032000000|2020-02-18 13:20:00|6060.5|6059.5|6061.3|6060.3|6062.8|6061.8|6060.3|6059.3|309
1582032300000|2020-02-18 13:25:00|6061|6060|6060.8|6059.8|6061.8|6060.8|6059.8|6058.8|3158
1582032600000|2020-02-18 13:30:00|6061|6060|6064.8|6063.8|6064.8|6063.8|6060.3|6059.3|11648
1582032900000|2020-02-18 13:35:00|6064.5|6063.5|6064|6063|6067|6066|6063.8|6062.8|2185
1582033200000|2020-02-18 13:40:00|6064.3|6063.3|6061.3|6060.3|6064.8|6063.8|6061.3|6060.3|440
1582033500000|2020-02-18 13:45:00|6061.5|6060.5|6060.5|6059.5|6061.8|6060.8|6059.8|6058.8|3560
1582033800000|2020-02-18 13:50:00|6060.8|6059.8|6061.5|6060.5|6062.8|6061.8|6060.3|6059.3|2024
1582034100000|2020-02-18 13:55:00|6061.8|6060.8|6062.3|6061.3|6062.5|6061.5|6060.8|6059.8|3105
1582034400000|2020-02-18 14:00:00|6062.8|6061.8|6065.8|6064.8|6066|6065|6062.8|6061.8|3387
1582034700000|2020-02-18 14:05:00|6065.5|6064.5|6071.3|6070.3|6071.8|6070.8|6065.3|6064.3|4056
1582035000000|2020-02-18 14:10:00|6071|6070|6069.3|6068.3|6071.8|6070.8|6068.3|6067.3|4335
1582035300000|2020-02-18 14:15:00|6069.8|6068.8|6072.3|6071.3|6072.8|6071.8|6068.8|6067.8|10687
1582035600000|2020-02-18 14:20:00|6072.5|6071.5|6071.3|6070.3|6075.3|6074.3|6071.3|6070.3|14342
1582035900000|2020-02-18 14:25:00|6071|6070|6070|6069|6071.8|6070.8|6069.5|6068.5|2427
1582036200000|2020-02-18 14:30:00|6069.8|6068.8|6075.5|6074.5|6078.8|6077.8|6068.8|6067.8|7125
1582036500000|2020-02-18 14:35:00|6075.8|6074.8|6072.5|6071.5|6076.3|6075.3|6068.8|6067.8|979
1582036800000|2020-02-18 14:40:00|6072.8|6071.8|6078|6077|6078.5|6077.5|6072.5|6071.5|2310
1582037100000|2020-02-18 14:45:00|6078.3|6077.3|6076.3|6075.3|6080.8|6079.8|6076.3|6075.3|779
1582037400000|2020-02-18 14:50:00|6076.5|6075.5|6077.3|6076.3|6079.3|6078.3|6072.5|6071.5|1791
1582037700000|2020-02-18 14:55:00|6077.5|6076.5|6077.8|6076.8|6079.3|6078.3|6076.3|6075.3|538
1582038000000|2020-02-18 15:00:00|6077.3|6076.3|6073.3|6072.3|6079.5|6078.5|6072.5|6071.5|929
1582038300000|2020-02-18 15:05:00|6072.8|6071.8|6076.5|6075.5|6077.3|6076.3|6068.8|6067.8|915
1582038600000|2020-02-18 15:10:00|6076.4|6075.4|6075.7|6074.7|6076.7|6075.7|6073.2|6072.2|1926
1582038900000|2020-02-18 15:15:00|6075.4|6074.4|6072.9|6071.9|6075.7|6074.7|6071.4|6070.4|8280
1582039200000|2020-02-18 15:20:00|6073.2|6072.2|6073.7|6072.7|6074.7|6073.7|6072.7|6071.7|489
1582039500000|2020-02-18 15:25:00|6073.9|6072.9|6065.9|6064.9|6074.4|6073.4|6065.4|6064.4|969
1582039800000|2020-02-18 15:30:00|6066.2|6065.2|6070.7|6069.7|6071.2|6070.2|6066.2|6065.2|802
1582040100000|2020-02-18 15:35:00|6070.4|6069.4|6068.9|6067.9|6070.4|6069.4|6066.2|6065.2|690
1582040400000|2020-02-18 15:40:00|6069.2|6068.2|6069.9|6068.9|6071.7|6070.7|6066.9|6065.9|527
1582040700000|2020-02-18 15:45:00|6070.2|6069.2|6071.7|6070.7|6075.2|6074.2|6070.2|6069.2|920
1582041000000|2020-02-18 15:50:00|6071.4|6070.4|6066.9|6065.9|6071.7|6070.7|6066.7|6065.7|561
1582041300000|2020-02-18 15:55:00|6066.7|6065.7|6065.7|6064.7|6069.7|6068.7|6064.7|6063.7|1113
1582041600000|2020-02-18 16:00:00|6065.4|6064.4|6064.7|6063.7|6067.4|6066.4|6064.2|6063.2|814
1582041900000|2020-02-18 16:05:00|6064.4|6063.4|6064.7|6063.7|6066.2|6065.2|6063.2|6062.2|774
1582042200000|2020-02-18 16:10:00|6064.4|6063.4|6060.7|6059.7|6064.7|6063.7|6059.9|6058.9|602
1582042500000|2020-02-18 16:15:00|6060.4|6059.4|6060.7|6059.7|6063.2|6062.2|6059.2|6058.2|1020
1582042800000|2020-02-18 16:20:00|6060.4|6059.4|6058.4|6057.4|6062.2|6061.2|6057.7|6056.7|1067
1582043100000|2020-02-18 16:25:00|6058.2|6057.2|6055.9|6054.9|6058.4|6057.4|6054.2|6053.2|1218
1582043400000|2020-02-18 16:30:00|6056.4|6054.4|6059.2|6057.2|6061.4|6059.4|6055.2|6053.2|3776
1582043700000|2020-02-18 16:35:00|6059.7|6057.7|6057.4|6055.4|6060.7|6058.7|6056.2|6054.2|1318
1582044000000|2020-02-18 16:40:00|6057.2|6055.2|6051.9|6049.9|6057.7|6055.7|6051.2|6049.2|720
1582044300000|2020-02-18 16:45:00|6051.7|6049.7|6052.9|6050.9|6054.2|6052.2|6051.2|6049.2|6755
1582044600000|2020-02-18 16:50:00|6052.7|6050.7|6053.9|6051.9|6055.9|6053.9|6052.7|6050.7|998
1582044900000|2020-02-18 16:55:00|6053.7|6051.7|6050.2|6048.2|6053.7|6051.7|6050.2|6048.2|2427
1582045200000|2020-02-18 17:00:00|6050.4|6048.4|6054.7|6052.7|6055.7|6053.7|6050.4|6048.4|312
1582045500000|2020-02-18 17:05:00|6054.4|6052.4|6056.7|6054.7|6057.2|6055.2|6054.2|6052.2|163
1582045800000|2020-02-18 17:10:00|6056.9|6054.9|6057.2|6055.2|6058.7|6056.7|6056.7|6054.7|165
1582046100000|2020-02-18 17:15:00|6057.4|6055.4|6057.7|6055.7|6058.7|6056.7|6056.7|6054.7|78
1582046400000|2020-02-18 17:20:00|6057.9|6055.9|6058.2|6056.2|6059.2|6057.2|6057.7|6055.7|42
1582046700000|2020-02-18 17:25:00|6058.4|6056.4|6059.7|6057.7|6059.9|6057.9|6057.9|6055.9|426
1582047000000|2020-02-18 17:30:00|6059.9|6057.9|6062.4|6060.4|6062.7|6060.7|6059.7|6057.7|127
1582047300000|2020-02-18 17:35:00|6062.2|6060.2|6063.7|6061.7|6063.9|6061.9|6061.7|6059.7|222
1582047600000|2020-02-18 17:40:00|6063.9|6061.9|6063.7|6061.7|6064.4|6062.4|6063.2|6061.2|140
1582047900000|2020-02-18 17:45:00|6063.9|6061.9|6064.2|6062.2|6064.7|6062.7|6062.7|6060.7|101
1582048200000|2020-02-18 17:50:00|6063.9|6061.9|6063.9|6061.9|6064.7|6062.7|6063.2|6061.2|36
1582048500000|2020-02-18 17:55:00|6063.7|6061.7|6062.9|6060.9|6064.2|6062.2|6062.7|6060.7|78
1582048800000|2020-02-18 18:00:00|6063.2|6061.2|6066.7|6064.7|6067.2|6065.2|6062.9|6060.9|67
1582049100000|2020-02-18 18:05:00|6066.9|6064.9|6068.7|6066.7|6068.7|6066.7|6066.2|6064.2|2764
1582049400000|2020-02-18 18:10:00|6068.4|6066.4|6066.9|6064.9|6068.4|6066.4|6066.7|6064.7|62
1582049700000|2020-02-18 18:15:00|6067.2|6065.2|6067.7|6065.7|6067.7|6065.7|6066.7|6064.7|48
1582050000000|2020-02-18 18:20:00|6067.4|6065.4|6066.7|6064.7|6067.7|6065.7|6066.7|6064.7|44
1582050300000|2020-02-18 18:25:00|6066.2|6064.2|6066.2|6064.2|6066.7|6064.7|6065.7|6063.7|20
1582050600000|2020-02-18 18:30:00|6065.9|6063.9|6065.2|6063.2|6067.4|6065.4|6064.7|6062.7|46
1582050900000|2020-02-18 18:35:00|6064.9|6062.9|6063.7|6061.7|6065.2|6063.2|6063.4|6061.4|31
1582051200000|2020-02-18 18:40:00|6063.9|6061.9|6063.7|6061.7|6065.2|6063.2|6063.7|6061.7|40
1582051500000|2020-02-18 18:45:00|6063.9|6061.9|6064.7|6062.7|6065.7|6063.7|6063.7|6061.7|59
1582051800000|2020-02-18 18:50:00|6065.2|6063.2|6062.2|6060.2|6065.2|6063.2|6062.2|6060.2|62
1582052100000|2020-02-18 18:55:00|6061.9|6059.9|6064.7|6062.7|6064.7|6062.7|6061.9|6059.9|89
1582052400000|2020-02-18 19:00:00|6064.9|6062.9|6064.7|6062.7|6065.2|6063.2|6063.7|6061.7|49
1582052700000|2020-02-18 19:05:00|6064.4|6062.4|6063.4|6061.4|6065.7|6063.7|6063.4|6061.4|69
1582053000000|2020-02-18 19:10:00|6063.7|6061.7|6064.9|6062.9|6065.2|6063.2|6063.4|6061.4|130
1582053300000|2020-02-18 19:15:00|6065.2|6063.2|6069.2|6067.2|6069.2|6067.2|6064.7|6062.7|173
1582053600000|2020-02-18 19:20:00|6069.4|6067.4|6072.9|6070.9|6072.9|6070.9|6068.7|6066.7|155
1582053900000|2020-02-18 19:25:00|6073.2|6071.2|6074.2|6072.2|6075.2|6073.2|6072.7|6070.7|167
1582054200000|2020-02-18 19:30:00|6074.4|6072.4|6073.9|6071.9|6074.4|6072.4|6073.2|6071.2|106
1582054500000|2020-02-18 19:35:00|6073.7|6071.7|6073.9|6071.9|6074.7|6072.7|6073.2|6071.2|86
1582054800000|2020-02-18 19:40:00|6074.2|6072.2|6075.7|6073.7|6077.4|6075.4|6073.7|6071.7|161
1582055100000|2020-02-18 19:45:00|6075.9|6073.9|6075.2|6073.2|6076.7|6074.7|6074.7|6072.7|85
1582055400000|2020-02-18 19:50:00|6074.9|6072.9|6074.7|6072.7|6075.7|6073.7|6073.7|6071.7|133
1582055700000|2020-02-18 19:55:00|6074.4|6072.4|6075.2|6073.2|6075.9|6073.9|6073.2|6071.2|85
1582056000000|2020-02-18 20:00:00|6074.7|6072.7|6075.2|6073.2|6076.2|6074.2|6073.2|6071.2|122
1582056300000|2020-02-18 20:05:00|6075.7|6073.7|6074.2|6072.2|6075.7|6073.7|6074.2|6072.2|151
1582056600000|2020-02-18 20:10:00|6074.4|6072.4|6077.2|6075.2|6077.7|6075.7|6074.4|6072.4|143
1582056900000|2020-02-18 20:15:00|6076.7|6074.7|6075.2|6073.2|6076.7|6074.7|6074.4|6072.4|160
1582057200000|2020-02-18 20:20:00|6074.7|6072.7|6074.7|6072.7|6075.4|6073.4|6074.2|6072.2|73
1582057500000|2020-02-18 20:25:00|6074.9|6072.9|6073.7|6071.7|6075.7|6073.7|6072.2|6070.2|122
1582057800000|2020-02-18 20:30:00|6073.4|6071.4|6072.2|6070.2|6073.7|6071.7|6071.7|6069.7|75
1582058100000|2020-02-18 20:35:00|6072.4|6070.4|6072.2|6070.2|6073.2|6071.2|6071.7|6069.7|67
1582058400000|2020-02-18 20:40:00|6071.9|6069.9|6073.2|6071.2|6073.2|6071.2|6070.9|6068.9|93
1582058700000|2020-02-18 20:45:00|6072.9|6070.9|6070.9|6068.9|6073.2|6071.2|6070.7|6068.7|113
1582059000000|2020-02-18 20:50:00|6070.7|6068.7|6072.2|6070.2|6072.2|6070.2|6069.4|6067.4|112
1582059300000|2020-02-18 20:55:00|6071.9|6069.9|6073.2|6071.2|6073.2|6071.2|6070.2|6068.2|245
1582059600000|2020-02-18 21:00:00|6073.9|6069.9|6074.4|6070.4|6075.5|6071.5|6073.9|6069.9|0
1582059900000|2020-02-18 21:05:00|6074.3|6070.3|6073.4|6069.4|6074.4|6070.4|6072.3|6068.3|0
1582060200000|2020-02-18 21:10:00|6073.5|6069.5|6073.1|6069.1|6075|6071|6071.4|6067.4|0
1582060500000|2020-02-18 21:15:00|6073|6069|6073.4|6069.4|6073.4|6069.4|6072.8|6068.8|0
1582060800000|2020-02-18 21:20:00|6073.2|6069.2|6073.4|6069.4|6073.5|6069.5|6073.1|6069.1|0
1582061100000|2020-02-18 21:25:00|6073.6|6069.6|6073.6|6069.6|6073.6|6069.6|6073.4|6069.4|0
1582061400000|2020-02-18 21:30:00|6073.5|6069.5|6074.7|6070.7|6074.7|6070.7|6073.5|6069.5|0
1582061700000|2020-02-18 21:35:00|6074.4|6070.4|6073.6|6069.6|6075.2|6071.2|6073.6|6069.6|0
1582062000000|2020-02-18 21:40:00|6073.7|6069.7|6072.4|6068.4|6073.9|6069.9|6071.9|6067.9|0
1582062300000|2020-02-18 21:45:00|6072.3|6068.3|6073.6|6069.6|6073.9|6069.9|6071.6|6067.6|0
1582062600000|2020-02-18 21:50:00|6073.7|6069.7|6075.3|6071.3|6075.3|6071.3|6073.6|6069.6|0
1582062900000|2020-02-18 21:55:00|6075.2|6071.2|6075|6071|6076.5|6072.5|6074.4|6070.4|0
1582063200000|2020-02-18 22:00:00|6075.2|6071.2|6074.8|6070.8|6075.2|6071.2|6074.5|6070.5|0
1582063500000|2020-02-18 22:05:00|6074.9|6070.9|6074.8|6070.8|6075|6071|6074.8|6070.8|0
1582063800000|2020-02-18 22:10:00|6074.9|6070.9|6074.9|6070.9|6074.9|6070.9|6074.9|6070.9|0
1582064100000|2020-02-18 22:15:00|6074.8|6070.8|6075.3|6071.3|6075.3|6071.3|6074.8|6070.8|0
1582064700000|2020-02-18 22:25:00|6075.4|6071.4|6075.3|6071.3|6075.4|6071.4|6075.3|6071.3|0
1582065000000|2020-02-18 22:30:00|6075.6|6071.6|6075.3|6071.3|6075.6|6071.6|6075.3|6071.3|0
1582065300000|2020-02-18 22:35:00|6075.6|6071.6|6075.6|6071.6|6075.6|6071.6|6075.6|6071.6|0
1582065600000|2020-02-18 22:40:00|6075.4|6071.4|6075.4|6071.4|6075.6|6071.6|6075.4|6071.4|0
1582065900000|2020-02-18 22:45:00|6075.3|6071.3|6075.3|6071.3|6075.4|6071.4|6075.3|6071.3|0
1582066200000|2020-02-18 22:50:00|6075.4|6071.4|6075.7|6071.7|6075.7|6071.7|6075.4|6071.4|0
1582066500000|2020-02-18 22:55:00|6075.8|6071.8|6076.5|6072.5|6076.5|6072.5|6075.7|6071.7|0
1582066800000|2020-02-18 23:00:00|6076.8|6072.8|6077.7|6073.7|6078.8|6074.8|6074.9|6070.9|0
1582067100000|2020-02-18 23:05:00|6078|6074|6077.3|6073.3|6078|6074|6077.3|6073.3|0
1582067400000|2020-02-18 23:10:00|6077.4|6073.4|6078.6|6074.6|6078.6|6074.6|6077.4|6073.4|0
1582067700000|2020-02-18 23:15:00|6078.5|6074.5|6079|6075|6079.5|6075.5|6078.1|6074.1|0
1582068000000|2020-02-18 23:20:00|6078.9|6074.9|6079.8|6075.8|6080.2|6076.2|6078.7|6074.7|0
1582068300000|2020-02-18 23:25:00|6079.7|6075.7|6080.2|6076.2|6080.2|6076.2|6079.5|6075.5|0
1582068600000|2020-02-18 23:30:00|6080.3|6076.3|6080.2|6076.2|6081|6077|6079.8|6075.8|0
1582068900000|2020-02-18 23:35:00|6079.8|6075.8|6079.8|6075.8|6080.2|6076.2|6079.5|6075.5|0
1582069200000|2020-02-18 23:40:00|6080.1|6076.1|6083.3|6079.3|6083.8|6079.8|6079.8|6075.8|0
1582069500000|2020-02-18 23:45:00|6083.4|6079.4|6082.9|6078.9|6084.1|6080.1|6082.4|6078.4|0
1582069800000|2020-02-18 23:50:00|6082.8|6078.8|6083.3|6079.3|6083.3|6079.3|6082.1|6078.1|0
1582070100000|2020-02-18 23:55:00|6083.4|6079.4|6091|6087|6091.1|6087.1|6083.4|6079.4|0
1582070400000|2020-02-19 00:00:00|6091.1|6087.1|6091.7|6087.7|6093.5|6089.5|6091.1|6087.1|0
1582070700000|2020-02-19 00:05:00|6092|6088|6088.8|6084.8|6092.4|6088.4|6088.3|6084.3|0
1582071000000|2020-02-19 00:10:00|6088.7|6084.7|6087.7|6083.7|6090.3|6086.3|6087.3|6083.3|0
1582071300000|2020-02-19 00:15:00|6087.2|6084.2|6086.4|6083.4|6090.1|6087.1|6086.4|6083.4|0
1582071600000|2020-02-19 00:20:00|6086.7|6083.7|6086.3|6083.3|6087.9|6084.9|6086.3|6083.3|0
1582071900000|2020-02-19 00:25:00|6086.4|6083.4|6089.4|6086.4|6089.4|6086.4|6086.4|6083.4|0
1582072200000|2020-02-19 00:30:00|6089.3|6086.3|6086.4|6083.4|6089.4|6086.4|6086.3|6083.3|0
1582072500000|2020-02-19 00:35:00|6086.3|6083.3|6089.3|6086.3|6089.3|6086.3|6086.3|6083.3|0
1582072800000|2020-02-19 00:40:00|6089|6086|6087.8|6084.8|6089|6086|6087.7|6084.7|0
1582073100000|2020-02-19 00:45:00|6087.7|6084.7|6087.8|6084.8|6087.8|6084.8|6087.7|6084.7|0
1582073400000|2020-02-19 00:50:00|6087.7|6084.7|6087.6|6084.6|6087.8|6084.8|6087|6084|0
1582073700000|2020-02-19 00:55:00|6087.7|6084.7|6087.6|6084.6|6087.7|6084.7|6086|6083|0
1582074000000|2020-02-19 01:00:00|6087|6084|6084.8|6081.8|6087|6084|6084.6|6081.6|0
1582074300000|2020-02-19 01:05:00|6084.7|6081.7|6081.7|6078.7|6084.8|6081.8|6081.7|6078.7|0
1582074600000|2020-02-19 01:10:00|6081.8|6078.8|6080.3|6077.3|6081.8|6078.8|6080.3|6077.3|0
1582074900000|2020-02-19 01:15:00|6080.4|6077.4|6080.3|6077.3|6081.8|6078.8|6078.6|6075.6|0
1582075200000|2020-02-19 01:20:00|6080|6077|6078.9|6075.9|6081.8|6078.8|6078.8|6075.8|0
1582075500000|2020-02-19 01:25:00|6078.8|6075.8|6078.8|6075.8|6080.3|6077.3|6078.7|6075.7|0
1582075800000|2020-02-19 01:30:00|6078.7|6075.7|6081.8|6078.8|6082.6|6079.6|6078.7|6075.7|0
1582076100000|2020-02-19 01:35:00|6081.9|6078.9|6083.4|6080.4|6084.1|6081.1|6081.8|6078.8|0
1582076400000|2020-02-19 01:40:00|6083.3|6080.3|6084.9|6081.9|6084.9|6081.9|6082.6|6079.6|0
1582076700000|2020-02-19 01:45:00|6084.8|6081.8|6085|6082|6086.4|6083.4|6084.8|6081.8|0
1582077000000|2020-02-19 01:50:00|6085.6|6082.6|6086.3|6083.3|6086.4|6083.4|6084.9|6081.9|0
1582077300000|2020-02-19 01:55:00|6086.4|6083.4|6087.8|6084.8|6087.9|6084.9|6086.3|6083.3|0
1582077600000|2020-02-19 02:00:00|6087.9|6084.9|6088|6085|6088.7|6085.7|6087.8|6084.8|0
1582077900000|2020-02-19 02:05:00|6088.5|6085.5|6089.4|6086.4|6089.4|6086.4|6087.9|6084.9|0
1582078200000|2020-02-19 02:10:00|6089.5|6086.5|6091.1|6088.1|6091.1|6088.1|6089.5|6086.5|0
1582078500000|2020-02-19 02:15:00|6091|6088|6093.8|6090.8|6096.7|6093.7|6091|6088|0
1582078800000|2020-02-19 02:20:00|6094.1|6091.1|6093.6|6090.6|6096|6093|6093.6|6090.6|0
1582079100000|2020-02-19 02:25:00|6093.7|6090.7|6093.6|6090.6|6095.1|6092.1|6092.1|6089.1|0
1582079400000|2020-02-19 02:30:00|6093.5|6090.5|6093.4|6090.4|6093.6|6090.6|6092|6089|0
1582079700000|2020-02-19 02:35:00|6093.3|6090.3|6091.7|6088.7|6093.4|6090.4|6091.7|6088.7|0
1582080000000|2020-02-19 02:40:00|6091.8|6088.8|6091.8|6088.8|6093.3|6090.3|6091.7|6088.7|0
1582080300000|2020-02-19 02:45:00|6092.1|6089.1|6091.8|6088.8|6093.2|6090.2|6091.7|6088.7|0
1582080600000|2020-02-19 02:50:00|6091.7|6088.7|6090.2|6087.2|6091.7|6088.7|6090.2|6087.2|0
1582080900000|2020-02-19 02:55:00|6090.3|6087.3|6089.9|6086.9|6091.7|6088.7|6089.9|6086.9|0
1582081200000|2020-02-19 03:00:00|6089.8|6086.8|6091.1|6088.1|6091.1|6088.1|6089.6|6086.6|0
1582081500000|2020-02-19 03:05:00|6091.2|6088.2|6091.1|6088.1|6091.2|6088.2|6091.1|6088.1|0
1582081800000|2020-02-19 03:10:00|6091.2|6088.2|6094.1|6091.1|6094.1|6091.1|6091.1|6088.1|0
1582082100000|2020-02-19 03:15:00|6094.8|6091.8|6094.2|6091.2|6095.8|6092.8|6094.1|6091.1|0
1582082400000|2020-02-19 03:20:00|6094.3|6091.3|6095.7|6092.7|6095.7|6092.7|6094.2|6091.2|0
1582082700000|2020-02-19 03:25:00|6095.6|6092.6|6095.6|6092.6|6095.7|6092.7|6094.2|6091.2|0
1582083000000|2020-02-19 03:30:00|6094.2|6091.2|6094.1|6091.1|6095.6|6092.6|6094.1|6091.1|0
1582083600000|2020-02-19 03:40:00|6094.2|6091.2|6093.7|6090.7|6094.2|6091.2|6093.7|6090.7|0
1582083900000|2020-02-19 03:45:00|6093.6|6090.6|6093.7|6090.7|6093.8|6090.8|6092.2|6089.2|0
1582084200000|2020-02-19 03:50:00|6093.8|6090.8|6096.7|6093.7|6096.8|6093.8|6093.8|6090.8|0
1582084500000|2020-02-19 03:55:00|6096.8|6093.8|6096.5|6093.5|6096.8|6093.8|6096.4|6093.4|0
1582084800000|2020-02-19 04:00:00|6096.6|6093.6|6094.6|6091.6|6098|6095|6094.6|6091.6|0
1582085100000|2020-02-19 04:05:00|6094.7|6091.7|6096.2|6093.2|6096.9|6093.9|6094.6|6091.6|0
1582085400000|2020-02-19 04:10:00|6096.8|6093.8|6097.6|6094.6|6097.6|6094.6|6096.8|6093.8|0
1582085700000|2020-02-19 04:15:00|6097|6094|6097.6|6094.6|6097.6|6094.6|6096.1|6093.1|0
1582086000000|2020-02-19 04:20:00|6097|6094|6096.1|6093.1|6097.5|6094.5|6096.1|6093.1|0
1582086300000|2020-02-19 04:25:00|6096.4|6093.4|6096.1|6093.1|6097.6|6094.6|6096.1|6093.1|0
1582086600000|2020-02-19 04:30:00|6096.3|6093.3|6096.1|6093.1|6096.8|6093.8|6096.1|6093.1|0
1582086900000|2020-02-19 04:35:00|6096|6093|6096.1|6093.1|6096.1|6093.1|6096|6093|0
1582087200000|2020-02-19 04:40:00|6096|6093|6096.1|6093.1|6096.8|6093.8|6096|6093|0
1582087500000|2020-02-19 04:45:00|6096|6093|6096|6093|6096.1|6093.1|6095.9|6092.9|0
1582087800000|2020-02-19 04:50:00|6095.9|6092.9|6094.4|6091.4|6096|6093|6093|6090|0
1582088100000|2020-02-19 04:55:00|6094.5|6091.5|6093|6090|6094.5|6091.5|6093|6090|0
1582088400000|2020-02-19 05:00:00|6093.3|6090.3|6094.4|6091.4|6094.5|6091.5|6093|6090|0
1582088700000|2020-02-19 05:05:00|6094.5|6091.5|6094.9|6091.9|6095.7|6092.7|6094.4|6091.4|0
1582089000000|2020-02-19 05:10:00|6095|6092|6094.9|6091.9|6095|6092|6094.8|6091.8|0
1582089300000|2020-02-19 05:15:00|6094.8|6091.8|6095.4|6092.4|6095.4|6092.4|6093.4|6090.4|0
1582089600000|2020-02-19 05:20:00|6095.3|6092.3|6095.3|6092.3|6095.4|6092.4|6093.9|6090.9|0
1582089900000|2020-02-19 05:25:00|6095.2|6092.2|6095.3|6092.3|6095.3|6092.3|6093.8|6090.8|0
1582090200000|2020-02-19 05:30:00|6095|6092|6093.8|6090.8|6095.3|6092.3|6093.8|6090.8|0
1582090500000|2020-02-19 05:35:00|6093.9|6090.9|6095.3|6092.3|6095.3|6092.3|6093.8|6090.8|0
1582090800000|2020-02-19 05:40:00|6095|6092|6095.2|6092.2|6095.3|6092.3|6093.8|6090.8|0
1582091100000|2020-02-19 05:45:00|6094.9|6091.9|6095.2|6092.2|6095.2|6092.2|6093.7|6090.7|0
1582091400000|2020-02-19 05:50:00|6095.3|6092.3|6095.2|6092.2|6096.7|6093.7|6095.2|6092.2|0
1582091700000|2020-02-19 05:55:00|6095.3|6092.3|6095.1|6092.1|6096|6093|6095|6092|0
1582092000000|2020-02-19 06:00:00|6095|6092|6093.6|6090.6|6095.1|6092.1|6093.5|6090.5|0
1582092300000|2020-02-19 06:05:00|6093.5|6090.5|6093.5|6090.5|6095|6092|6093.5|6090.5|0
1582092600000|2020-02-19 06:10:00|6093.4|6090.4|6093.5|6090.5|6093.5|6090.5|6093.4|6090.4|0
1582092900000|2020-02-19 06:15:00|6093.4|6090.4|6093.4|6090.4|6093.4|6090.4|6091.9|6088.9|0
1582093200000|2020-02-19 06:20:00|6093.5|6090.5|6092.2|6089.2|6094.9|6091.9|6091.5|6088.5|0
1582093500000|2020-02-19 06:25:00|6092.3|6089.3|6094.1|6091.1|6094.1|6091.1|6092.2|6089.2|0
1582093800000|2020-02-19 06:30:00|6093.5|6090.5|6092.6|6089.6|6094.1|6091.1|6092.6|6089.6|0
1582094100000|2020-02-19 06:35:00|6092.5|6089.5|6092.5|6089.5|6092.6|6089.6|6092.5|6089.5|0
1582094400000|2020-02-19 06:40:00|6092.6|6089.6|6091|6088|6092.6|6089.6|6091|6088|0
1582094700000|2020-02-19 06:45:00|6091.1|6088.1|6088.1|6085.1|6091.1|6088.1|6088.1|6085.1|0
1582095000000|2020-02-19 06:50:00|6088|6085|6089.6|6086.6|6089.6|6086.6|6088|6085|0
1582095300000|2020-02-19 06:55:00|6090.2|6087.2|6089|6086|6091.1|6088.1|6089|6086|0
1582095600000|2020-02-19 07:00:00|6088.7|6085.7|6087.4|6085.4|6088.7|6086.2|6085.7|6082.6|2512
1582095900000|2020-02-19 07:05:00|6087.2|6085.2|6087.7|6085.7|6088.7|6086.7|6086.9|6084.9|1250
1582096200000|2020-02-19 07:10:00|6087.4|6085.4|6086.2|6084.2|6088.7|6086.7|6086.2|6084.2|148
1582096500000|2020-02-19 07:15:00|6086.4|6084.4|6085.2|6083.2|6086.7|6084.7|6084.7|6082.7|277
1582096800000|2020-02-19 07:20:00|6085.4|6083.4|6088.4|6086.4|6088.7|6086.7|6085.2|6083.2|115
1582097100000|2020-02-19 07:25:00|6088.2|6086.2|6088.2|6086.2|6088.9|6086.9|6087.4|6085.4|210
1582097400000|2020-02-19 07:30:00|6088.4|6086.4|6091.2|6089.2|6092.2|6090.2|6087.2|6085.2|898
1582097700000|2020-02-19 07:35:00|6090.9|6088.9|6087.7|6085.7|6091.2|6089.2|6086.9|6084.9|221
1582098000000|2020-02-19 07:40:00|6088.2|6086.2|6086.7|6084.7|6088.2|6086.2|6086.2|6084.2|508
1582098300000|2020-02-19 07:45:00|6086.4|6084.4|6087.9|6085.9|6087.9|6085.9|6086.2|6084.2|140
1582098600000|2020-02-19 07:50:00|6088.2|6086.2|6089.7|6087.7|6091.2|6089.2|6087.9|6085.9|295
1582098900000|2020-02-19 07:55:00|6089.4|6087.4|6089.2|6087.2|6090.7|6088.7|6088.9|6086.9|1203
1582099200000|2020-02-19 08:00:00|6088.7|6087.7|6081.9|6080.9|6091.2|6090.2|6080.7|6079.7|3268
1582099500000|2020-02-19 08:05:00|6081.7|6080.7|6078.2|6077.2|6081.7|6080.7|6072.7|6071.7|2175
1582099800000|2020-02-19 08:10:00|6077.9|6076.9|6076.7|6075.7|6079.7|6078.7|6074.2|6073.2|1014
1582100100000|2020-02-19 08:15:00|6076.4|6075.4|6081.9|6080.9|6082.2|6081.2|6076.2|6075.2|850
1582100400000|2020-02-19 08:20:00|6082.2|6081.2|6082.2|6081.2|6083.4|6082.4|6078.4|6077.4|4023
1582100700000|2020-02-19 08:25:00|6081.9|6080.9|6079.2|6078.2|6082.7|6081.7|6076.4|6075.4|570
1582101000000|2020-02-19 08:30:00|6079.4|6078.4|6082.7|6081.7|6085.7|6084.7|6077.4|6076.4|4006
1582101300000|2020-02-19 08:35:00|6082.9|6081.9|6086.9|6085.9|6088.2|6087.2|6082.7|6081.7|703
1582101600000|2020-02-19 08:40:00|6086.8|6085.8|6089.1|6088.1|6090.8|6089.8|6083.8|6082.8|2014
1582101900000|2020-02-19 08:45:00|6088.6|6087.6|6084.1|6083.1|6089.6|6088.6|6081.8|6080.8|1184
1582102200000|2020-02-19 08:50:00|6083.8|6082.8|6085.1|6084.1|6087.3|6086.3|6082.6|6081.6|2056
1582102500000|2020-02-19 08:55:00|6084.8|6083.8|6087.6|6086.6|6088.1|6087.1|6083.1|6082.1|5013
1582102800000|2020-02-19 09:00:00|6088.1|6087.1|6089.1|6088.1|6089.3|6088.3|6086.6|6085.6|849
1582103100000|2020-02-19 09:05:00|6089.3|6088.3|6090.6|6089.6|6090.8|6089.8|6088.1|6087.1|632
1582103400000|2020-02-19 09:10:00|6090.8|6089.8|6093.6|6092.6|6094.6|6093.6|6089.1|6088.1|736
1582103700000|2020-02-19 09:15:00|6093.8|6092.8|6095.3|6094.3|6096.8|6095.8|6093.6|6092.6|1122
1582104000000|2020-02-19 09:20:00|6095.6|6094.6|6097.1|6096.1|6097.3|6096.3|6094.6|6093.6|514
1582104300000|2020-02-19 09:25:00|6097.6|6096.6|6098.1|6097.1|6099.6|6098.6|6095.1|6094.1|837
1582104600000|2020-02-19 09:30:00|6097.8|6096.8|6098.3|6097.3|6099.6|6098.6|6096.3|6095.3|582
1582104900000|2020-02-19 09:35:00|6098.1|6097.1|6095.1|6094.1|6099.6|6098.6|6093.8|6092.8|354
1582105200000|2020-02-19 09:40:00|6095.3|6094.3|6092.1|6091.1|6097.1|6096.1|6091.6|6090.6|1332
1582105500000|2020-02-19 09:45:00|6091.8|6090.8|6096.3|6095.3|6096.6|6095.6|6091.1|6090.1|658
1582105800000|2020-02-19 09:50:00|6096.1|6095.1|6095.8|6094.8|6099.3|6098.3|6095.3|6094.3|525
1582106100000|2020-02-19 09:55:00|6095.6|6094.6|6093.8|6092.8|6097.6|6096.6|6093.8|6092.8|320
1582106400000|2020-02-19 10:00:00|6094.1|6093.1|6094.8|6093.8|6097.1|6096.1|6093.8|6092.8|3844
1582106700000|2020-02-19 10:05:00|6095.1|6094.1|6092.8|6091.8|6095.3|6094.3|6091.8|6090.8|354
1582107000000|2020-02-19 10:10:00|6093.1|6092.1|6093.3|6092.3|6095.1|6094.1|6091.1|6090.1|232
1582107300000|2020-02-19 10:15:00|6093.6|6092.6|6095.6|6094.6|6095.6|6094.6|6091.6|6090.6|261
1582107600000|2020-02-19 10:20:00|6095.1|6094.1|6096.8|6095.8|6097.6|6096.6|6093.8|6092.8|3596
1582107900000|2020-02-19 10:25:00|6097.1|6096.1|6102.3|6101.3|6104.6|6103.6|6096.6|6095.6|2136
1582108200000|2020-02-19 10:30:00|6102.1|6101.1|6101.1|6100.1|6102.6|6101.6|6099.1|6098.1|528
1582108500000|2020-02-19 10:35:00|6100.8|6099.8|6101.1|6100.1|6101.1|6100.1|6099.1|6098.1|548
1582108800000|2020-02-19 10:40:00|6100.8|6099.8|6101.1|6100.1|6103.1|6102.1|6100.6|6099.6|699
1582109100000|2020-02-19 10:45:00|6101.3|6100.3|6099.6|6098.6|6102.1|6101.1|6099.1|6098.1|385
1582109400000|2020-02-19 10:50:00|6099.8|6098.8|6101.1|6100.1|6101.1|6100.1|6098.1|6097.1|425
1582109700000|2020-02-19 10:55:00|6100.8|6099.8|6100.1|6099.1|6100.8|6099.8|6098.6|6097.6|179
1582110000000|2020-02-19 11:00:00|6100.3|6099.3|6096.3|6095.3|6100.8|6099.8|6096.1|6095.1|1378
1582110300000|2020-02-19 11:05:00|6096.6|6095.6|6096.6|6095.6|6098.6|6097.6|6095.6|6094.6|264
1582110600000|2020-02-19 11:10:00|6096.8|6095.8|6100.6|6099.6|6102.6|6101.6|6096.8|6095.8|310
1582110900000|2020-02-19 11:15:00|6100.3|6099.3|6098.6|6097.6|6101.6|6100.6|6098.3|6097.3|11221
1582111200000|2020-02-19 11:20:00|6098.1|6097.1|6100.6|6099.6|6101.1|6100.1|6098.1|6097.1|215
1582111500000|2020-02-19 11:25:00|6100.8|6099.8|6099.6|6098.6|6100.8|6099.8|6098.1|6097.1|283
1582111800000|2020-02-19 11:30:00|6099.3|6098.3|6097.6|6096.6|6099.6|6098.6|6096.6|6095.6|345
1582112100000|2020-02-19 11:35:00|6097.3|6096.3|6097.1|6096.1|6099.6|6098.6|6096.6|6095.6|362
1582112400000|2020-02-19 11:40:00|6097.3|6096.3|6100.1|6099.1|6101.1|6100.1|6097.1|6096.1|113
1582112700000|2020-02-19 11:45:00|6099.8|6098.8|6098.3|6097.3|6099.8|6098.8|6097.1|6096.1|257
1582113000000|2020-02-19 11:50:00|6098.1|6097.1|6101.6|6100.6|6101.6|6100.6|6098.1|6097.1|183
1582113300000|2020-02-19 11:55:00|6101.8|6100.8|6103.3|6102.3|6103.3|6102.3|6101.6|6100.6|457
1582113600000|2020-02-19 12:00:00|6103.1|6102.1|6100.1|6099.1|6103.1|6102.1|6100.1|6099.1|786
1582113900000|2020-02-19 12:05:00|6099.8|6098.8|6101.3|6100.3|6102.1|6101.1|6099.6|6098.6|2187
1582114200000|2020-02-19 12:10:00|6101.6|6100.6|6099.3|6098.3|6102.1|6101.1|6099.1|6098.1|151
1582114500000|2020-02-19 12:15:00|6099.6|6098.6|6097.6|6096.6|6100.3|6099.3|6097.6|6096.6|229
1582114800000|2020-02-19 12:20:00|6097.3|6096.3|6094.6|6093.6|6098.1|6097.1|6094.1|6093.1|568
1582115100000|2020-02-19 12:25:00|6094.3|6093.3|6091.6|6090.6|6094.6|6093.6|6091.1|6090.1|590
1582115400000|2020-02-19 12:30:00|6091.3|6090.3|6093.8|6092.8|6094.1|6093.1|6089.1|6088.1|799
1582115700000|2020-02-19 12:35:00|6094.1|6093.1|6094.6|6093.6|6095.6|6094.6|6093.8|6092.8|190
1582116000000|2020-02-19 12:40:00|6094.8|6093.8|6095.8|6094.8|6096.3|6095.3|6094.3|6093.3|318
1582116300000|2020-02-19 12:45:00|6096|6095|6094.5|6093.5|6096.8|6095.8|6093.8|6092.8|509
1582116600000|2020-02-19 12:50:00|6094.3|6093.3|6095.8|6094.8|6096.8|6095.8|6094.3|6093.3|186
1582116900000|2020-02-19 12:55:00|6096|6095|6095.8|6094.8|6096.8|6095.8|6095.3|6094.3|138
1582117200000|2020-02-19 13:00:00|6095.5|6094.5|6095.5|6094.5|6096.3|6095.3|6094.8|6093.8|140
1582117500000|2020-02-19 13:05:00|6095.8|6094.8|6095.3|6094.3|6097.3|6096.3|6094.3|6093.3|375
1582117800000|2020-02-19 13:10:00|6094.8|6093.8|6094.3|6093.3|6096.3|6095.3|6093.8|6092.8|3502
1582118100000|2020-02-19 13:15:00|6094.5|6093.5|6094.8|6093.8|6095|6094|6093.3|6092.3|1708
1582118400000|2020-02-19 13:20:00|6095.3|6094.3|6096.3|6095.3|6098.8|6097.8|6095.3|6094.3|2458
1582118700000|2020-02-19 13:25:00|6096|6095|6094.8|6093.8|6096.8|6095.8|6094.8|6093.8|1641
1582119000000|2020-02-19 13:30:00|6095.5|6094.5|6094.5|6093.5|6097.8|6096.8|6092.8|6091.8|312
1582119300000|2020-02-19 13:35:00|6094.8|6093.8|6094.8|6093.8|6098.3|6097.3|6094.8|6093.8|303
1582119600000|2020-02-19 13:40:00|6095|6094|6095.3|6094.3|6096.8|6095.8|6094.3|6093.3|684
1582119900000|2020-02-19 13:45:00|6095|6094|6098|6097|6098.8|6097.8|6094.8|6093.8|312
1582120200000|2020-02-19 13:50:00|6098.3|6097.3|6097.3|6096.3|6099.3|6098.3|6097|6096|798
1582120500000|2020-02-19 13:55:00|6097|6096|6097.3|6096.3|6097.8|6096.8|6095.8|6094.8|538
1582120800000|2020-02-19 14:00:00|6096.8|6095.8|6100|6099|6100.3|6099.3|6096.8|6095.8|341
1582121100000|2020-02-19 14:05:00|6099.8|6098.8|6100|6099|6100.8|6099.8|6098.3|6097.3|1141
1582121400000|2020-02-19 14:10:00|6100.3|6099.3|6100.5|6099.5|6101.3|6100.3|6099.8|6098.8|208
1582121700000|2020-02-19 14:15:00|6100.8|6099.8|6102.3|6101.3|6102.5|6101.5|6099.3|6098.3|2640
1582122000000|2020-02-19 14:20:00|6102.5|6101.5|6101.3|6100.3|6103.3|6102.3|6099.3|6098.3|1192
1582122300000|2020-02-19 14:25:00|6101|6100|6101.3|6100.3|6102.3|6101.3|6100.8|6099.8|376
1582122600000|2020-02-19 14:30:00|6101.8|6100.8|6101.5|6100.5|6104.8|6103.8|6096.5|6095.5|1985
1582122900000|2020-02-19 14:35:00|6101.3|6100.3|6105|6104|6105|6104|6101.3|6100.3|693
1582123200000|2020-02-19 14:40:00|6105.3|6104.3|6104.3|6103.3|6109.3|6108.3|6104.3|6103.3|1934
1582123500000|2020-02-19 14:45:00|6104.5|6103.5|6107|6106|6107.3|6106.3|6104.3|6103.3|358
1582123800000|2020-02-19 14:50:00|6107.3|6106.3|6109.8|6108.8|6112.3|6111.3|6106.3|6105.3|979
1582124100000|2020-02-19 14:55:00|6109.3|6108.3|6105.3|6104.3|6110|6109|6103.5|6102.5|644
1582124400000|2020-02-19 15:00:00|6104.8|6103.8|6100.8|6099.8|6105.8|6104.8|6099.8|6098.8|1064
1582124700000|2020-02-19 15:05:00|6101|6100|6104.3|6103.3|6104.8|6103.8|6099.3|6098.3|2684
1582125000000|2020-02-19 15:10:00|6104.6|6103.6|6104.6|6103.6|6105.1|6104.1|6102.6|6101.6|2083
1582125300000|2020-02-19 15:15:00|6105.1|6104.1|6105.6|6104.6|6106.8|6105.8|6102.6|6101.6|5537
1582125600000|2020-02-19 15:20:00|6105.8|6104.8|6106.1|6105.1|6107.6|6106.6|6105.1|6104.1|1357
1582125900000|2020-02-19 15:25:00|6106.3|6105.3|6107.8|6106.8|6108.8|6107.8|6104.6|6103.6|2331
1582126200000|2020-02-19 15:30:00|6108.1|6107.1|6107.6|6106.6|6110.6|6109.6|6107.3|6106.3|726
1582126500000|2020-02-19 15:35:00|6107.3|6106.3|6107.6|6106.6|6109.6|6108.6|6105.6|6104.6|611
1582126800000|2020-02-19 15:40:00|6107.8|6106.8|6108.1|6107.1|6108.6|6107.6|6105.6|6104.6|818
1582127100000|2020-02-19 15:45:00|6107.8|6106.8|6104.6|6103.6|6108.1|6107.1|6104.1|6103.1|3622
1582127400000|2020-02-19 15:50:00|6104.3|6103.3|6104.6|6103.6|6106.1|6105.1|6103.1|6102.1|215
1582127700000|2020-02-19 15:55:00|6104.3|6103.3|6104.6|6103.6|6105.1|6104.1|6103.1|6102.1|239
1582128000000|2020-02-19 16:00:00|6104.8|6103.8|6104.8|6103.8|6106.3|6105.3|6103.6|6102.6|228
1582128300000|2020-02-19 16:05:00|6105.1|6104.1|6104.1|6103.1|6105.6|6104.6|6104.1|6103.1|271
1582128600000|2020-02-19 16:10:00|6104.3|6103.3|6104.1|6103.1|6104.6|6103.6|6102.6|6101.6|446
1582128900000|2020-02-19 16:15:00|6103.6|6102.6|6103.3|6102.3|6104.6|6103.6|6100.8|6099.8|484
1582129200000|2020-02-19 16:20:00|6103.6|6102.6|6107.1|6106.1|6108.1|6107.1|6102.3|6101.3|650
1582129500000|2020-02-19 16:25:00|6106.6|6105.6|6106.3|6105.3|6107.8|6106.8|6105.6|6104.6|903
1582129800000|2020-02-19 16:30:00|6106.8|6104.8|6111.6|6109.6|6111.8|6109.8|6106.6|6104.6|2398
1582130100000|2020-02-19 16:35:00|6112.3|6110.3|6108.6|6106.6|6112.3|6110.3|6108.1|6106.1|3783
1582130400000|2020-02-19 16:40:00|6109.1|6107.1|6105.6|6103.6|6109.6|6107.6|6105.1|6103.1|1829
1582130700000|2020-02-19 16:45:00|6106.1|6104.1|6108.3|6106.3|6108.6|6106.6|6105.1|6103.1|665
1582131000000|2020-02-19 16:50:00|6108.6|6106.6|6108.6|6106.6|6109.1|6107.1|6108.1|6106.1|5333
1582131300000|2020-02-19 16:55:00|6108.1|6106.1|6108.1|6106.1|6109.1|6107.1|6107.6|6105.6|67
1582131600000|2020-02-19 17:00:00|6107.8|6105.8|6104.6|6102.6|6108.1|6106.1|6104.3|6102.3|213
1582131900000|2020-02-19 17:05:00|6105.1|6103.1|6105.8|6103.8|6107.3|6105.3|6105.1|6103.1|82
1582132200000|2020-02-19 17:10:00|6105.6|6103.6|6107.6|6105.6|6108.1|6106.1|6105.6|6103.6|259
1582132500000|2020-02-19 17:15:00|6108.1|6106.1|6108.6|6106.6|6109.1|6107.1|6107.6|6105.6|17
1582132800000|2020-02-19 17:20:00|6108.3|6106.3|6107.6|6105.6|6108.3|6106.3|6107.1|6105.1|18
1582133100000|2020-02-19 17:25:00|6107.3|6105.3|6106.6|6104.6|6107.6|6105.6|6105.8|6103.8|120
1582133400000|2020-02-19 17:30:00|6107.1|6105.1|6108.3|6106.3|6109.3|6107.3|6106.6|6104.6|32
1582133700000|2020-02-19 17:35:00|6108.6|6106.6|6107.6|6105.6|6108.8|6106.8|6107.6|6105.6|116
1582134000000|2020-02-19 17:40:00|6108.1|6106.1|6107.6|6105.6|6108.1|6106.1|6106.8|6104.8|7
1582134300000|2020-02-19 17:45:00|6107.3|6105.3|6108.6|6106.6|6108.6|6106.6|6106.6|6104.6|28
1582134600000|2020-02-19 17:50:00|6108.8|6106.8|6109.3|6107.3|6110.6|6108.6|6108.8|6106.8|30
1582134900000|2020-02-19 17:55:00|6109.6|6107.6|6109.6|6107.6|6109.8|6107.8|6109.1|6107.1|11
1582135200000|2020-02-19 18:00:00|6109.3|6107.3|6110.3|6108.3|6110.6|6108.6|6109.1|6107.1|14
1582135500000|2020-02-19 18:05:00|6110.6|6108.6|6109.1|6107.1|6110.6|6108.6|6108.8|6106.8|3
1582135800000|2020-02-19 18:10:00|6108.6|6106.6|6108.6|6106.6|6109.6|6107.6|6108.6|6106.6|15
1582136100000|2020-02-19 18:15:00|6108.8|6106.8|6108.3|6106.3|6109.1|6107.1|6108.1|6106.1|108
1582136400000|2020-02-19 18:20:00|6108.1|6106.1|6108.8|6106.8|6109.1|6107.1|6107.8|6105.8|116
1582136700000|2020-02-19 18:25:00|6108.6|6106.6|6109.1|6107.1|6109.8|6107.8|6108.6|6106.6|260
1582137000000|2020-02-19 18:30:00|6109.6|6107.6|6109.6|6107.6|6109.6|6107.6|6108.3|6106.3|22
1582137300000|2020-02-19 18:35:00|6110.1|6108.1|6108.6|6106.6|6110.1|6108.1|6108.1|6106.1|7
1582137600000|2020-02-19 18:40:00|6108.3|6106.3|6108.6|6106.6|6108.6|6106.6|6108.1|6106.1|1
1582137900000|2020-02-19 18:45:00|6109.1|6107.1|6108.6|6106.6|6109.6|6107.6|6108.6|6106.6|27
1582138200000|2020-02-19 18:50:00|6108.3|6106.3|6108.3|6106.3|6109.1|6107.1|6108.1|6106.1|17
1582138500000|2020-02-19 18:55:00|6108.1|6106.1|6106.1|6104.1|6108.6|6106.6|6105.8|6103.8|44
1582138800000|2020-02-19 19:00:00|6106.3|6104.3|6107.8|6105.8|6108.1|6106.1|6105.3|6103.3|38
1582139100000|2020-02-19 19:05:00|6107.6|6105.6|6108.3|6106.3|6109.1|6107.1|6107.6|6105.6|37
1582139400000|2020-02-19 19:10:00|6108.1|6106.1|6109.1|6107.1|6109.6|6107.6|6107.6|6105.6|18
1582139700000|2020-02-19 19:15:00|6109.3|6107.3|6109.6|6107.6|6110.1|6108.1|6109.1|6107.1|20
1582140000000|2020-02-19 19:20:00|6109.3|6107.3|6110.1|6108.1|6110.1|6108.1|6109.1|6107.1|15
1582140300000|2020-02-19 19:25:00|6109.8|6107.8|6109.8|6107.8|6110.1|6108.1|6109.1|6107.1|20
1582140600000|2020-02-19 19:30:00|6109.6|6107.6|6109.6|6107.6|6110.1|6108.1|6108.6|6106.6|28
1582140900000|2020-02-19 19:35:00|6109.8|6107.8|6110.1|6108.1|6110.1|6108.1|6109.6|6107.6|6
1582141200000|2020-02-19 19:40:00|6110.3|6108.3|6112.6|6110.6|6112.6|6110.6|6110.3|6108.3|23
1582141500000|2020-02-19 19:45:00|6112.1|6110.1|6112.1|6110.1|6113.6|6111.6|6112.1|6110.1|44
1582141800000|2020-02-19 19:50:00|6111.8|6109.8|6110.8|6108.8|6112.1|6110.1|6110.1|6108.1|33
1582142100000|2020-02-19 19:55:00|6110.6|6108.6|6111.1|6109.1|6111.8|6109.8|6110.1|6108.1|15
1582142400000|2020-02-19 20:00:00|6111.3|6109.3|6109.6|6107.6|6112.1|6110.1|6109.1|6107.1|32
1582142700000|2020-02-19 20:05:00|6109.3|6107.3|6108.8|6106.8|6109.6|6107.6|6108.6|6106.6|17
1582143000000|2020-02-19 20:10:00|6109.1|6107.1|6107.3|6105.3|6109.1|6107.1|6106.8|6104.8|13
1582143300000|2020-02-19 20:15:00|6107.1|6105.1|6108.1|6106.1|6108.1|6106.1|6106.8|6104.8|13
1582143600000|2020-02-19 20:20:00|6107.8|6105.8|6106.8|6104.8|6108.1|6106.1|6106.6|6104.6|10
1582143900000|2020-02-19 20:25:00|6107.1|6105.1|6107.1|6105.1|6107.1|6105.1|6106.3|6104.3|8
1582144200000|2020-02-19 20:30:00|6106.6|6104.6|6105.8|6103.8|6107.6|6105.6|6105.6|6103.6|22
1582144500000|2020-02-19 20:35:00|6105.6|6103.6|6105.1|6103.1|6106.1|6104.1|6105.1|6103.1|66
1582144800000|2020-02-19 20:40:00|6105.6|6103.6|6105.1|6103.1|6106.1|6104.1|6105.1|6103.1|51
1582145100000|2020-02-19 20:45:00|6105.3|6103.3|6104.6|6102.6|6106.1|6104.1|6104.6|6102.6|85
1582145400000|2020-02-19 20:50:00|6104.8|6102.8|6104.6|6102.6|6104.8|6102.8|6102.3|6100.3|15
1582145700000|2020-02-19 20:55:00|6104.3|6102.3|6104.3|6102.3|6105.8|6103.8|6103.3|6101.3|39
1582146000000|2020-02-19 21:00:00|6103.3|6099.3|6108.1|6104.1|6109.3|6105.3|6103.3|6099.3|0
1582146300000|2020-02-19 21:05:00|6108.2|6104.2|6107|6103|6108.6|6104.6|6104.5|6100.5|0
1582146600000|2020-02-19 21:10:00|6107.1|6103.1|6105.7|6101.7|6107.9|6103.9|6104.9|6100.9|0
1582146900000|2020-02-19 21:15:00|6105.3|6101.3|6105.4|6101.4|6105.5|6101.5|6105.1|6101.1|0
1582147200000|2020-02-19 21:20:00|6105.2|6101.2|6105.3|6101.3|6105.4|6101.4|6104.7|6100.7|0
1582147500000|2020-02-19 21:25:00|6105.1|6101.1|6105.1|6101.1|6105.3|6101.3|6105.1|6101.1|0
1582147800000|2020-02-19 21:30:00|6105.2|6101.2|6107.3|6103.3|6107.7|6103.7|6104.9|6100.9|0
1582148100000|2020-02-19 21:35:00|6107.2|6103.2|6105.8|6101.8|6107.3|6103.3|6105.7|6101.7|0
1582148400000|2020-02-19 21:40:00|6106|6102|6106.9|6102.9|6106.9|6102.9|6105.7|6101.7|0
1582148700000|2020-02-19 21:45:00|6106.8|6102.8|6106.5|6102.5|6107.3|6103.3|6106.1|6102.1|0
1582149000000|2020-02-19 21:50:00|6106.1|6102.1|6106.5|6102.5|6106.9|6102.9|6106.1|6102.1|0
1582149300000|2020-02-19 21:55:00|6106.6|6102.6|6107.8|6103.8|6107.8|6103.8|6106.5|6102.5|0
1582149600000|2020-02-19 22:00:00|6107.6|6103.6|6107.6|6103.6|6107.8|6103.8|6107.2|6103.2|0
1582149900000|2020-02-19 22:05:00|6107.5|6103.5|6107.2|6103.2|6107.6|6103.6|6107.2|6103.2|0
1582150200000|2020-02-19 22:10:00|6107.1|6103.1|6107.4|6103.4|6107.4|6103.4|6107.1|6103.1|0
1582150500000|2020-02-19 22:15:00|6107.2|6103.2|6106.7|6102.7|6107.2|6103.2|6106.4|6102.4|0
1582150800000|2020-02-19 22:20:00|6106.8|6102.8|6106.7|6102.7|6107.1|6103.1|6106.7|6102.7|0
1582151100000|2020-02-19 22:25:00|6106.6|6102.6|6106.6|6102.6|6106.7|6102.7|6106.6|6102.6|0
1582151400000|2020-02-19 22:30:00|6106.7|6102.7|6107.6|6103.6|6108|6104|6106.7|6102.7|0
1582151700000|2020-02-19 22:35:00|6107.8|6103.8|6109.7|6105.7|6110|6106|6107.6|6103.6|0
1582152000000|2020-02-19 22:40:00|6109.6|6105.6|6109.2|6105.2|6109.7|6105.7|6108.6|6104.6|0
1582152300000|2020-02-19 22:45:00|6109.4|6105.4|6109.2|6105.2|6109.5|6105.5|6109.2|6105.2|0
1582152600000|2020-02-19 22:50:00|6109.4|6105.4|6109.4|6105.4|6109.5|6105.5|6109.1|6105.1|0
1582152900000|2020-02-19 22:55:00|6109.1|6105.1|6109.5|6105.5|6109.8|6105.8|6109.1|6105.1|0
1582153200000|2020-02-19 23:00:00|6110.2|6106.2|6110.7|6106.7|6112.7|6108.7|6109.5|6105.5|0
1582153500000|2020-02-19 23:05:00|6110.6|6106.6|6109.4|6105.4|6110.6|6106.6|6108.6|6104.6|0
1582153800000|2020-02-19 23:10:00|6109.5|6105.5|6111|6107|6111|6107|6109.4|6105.4|0
1582154100000|2020-02-19 23:15:00|6111.3|6107.3|6110.2|6106.2|6111.4|6107.4|6109.9|6105.9|0
1582154400000|2020-02-19 23:20:00|6110.3|6106.3|6110.6|6106.6|6111|6107|6109.9|6105.9|0
1582154700000|2020-02-19 23:25:00|6110.7|6106.7|6110.6|6106.6|6111|6107|6110.2|6106.2|0
1582155000000|2020-02-19 23:30:00|6110.7|6106.7|6112.2|6108.2|6112.7|6108.7|6109.8|6105.8|0
1582155300000|2020-02-19 23:35:00|6112.3|6108.3|6113|6109|6113|6109|6111.9|6107.9|0
1582155600000|2020-02-19 23:40:00|6112.8|6108.8|6113|6109|6113.5|6109.5|6112.2|6108.2|0
1582155900000|2020-02-19 23:45:00|6112.9|6108.9|6112.9|6108.9|6113.7|6109.7|6112.7|6108.7|0
1582156200000|2020-02-19 23:50:00|6113|6109|6113.2|6109.2|6113.2|6109.2|6112|6108|0
1582156500000|2020-02-19 23:55:00|6113.1|6109.1|6113.2|6109.2|6113.6|6109.6|6112.8|6108.8|0
1582156800000|2020-02-20 00:00:00|6113.3|6109.3|6124.1|6120.1|6125.2|6121.2|6113.2|6109.2|0
1582157100000|2020-02-20 00:05:00|6123.9|6119.9|6122.9|6118.9|6126.8|6122.8|6122.7|6118.7|0
1582157400000|2020-02-20 00:10:00|6122.7|6118.7|6120.8|6116.8|6122.9|6118.9|6120|6116|0
1582157700000|2020-02-20 00:15:00|6121|6117|6119.8|6116.8|6121.6|6118.6|6116.7|6113.7|0
1582158000000|2020-02-20 00:20:00|6119.9|6116.9|6119.7|6116.7|6121.3|6118.3|6118.3|6115.3|0
1582158300000|2020-02-20 00:25:00|6119.8|6116.8|6122.8|6119.8|6122.9|6119.9|6119.7|6116.7|0
1582158600000|2020-02-20 00:30:00|6122.5|6119.5|6121.3|6118.3|6122.9|6119.9|6119.9|6116.9|0
1582158900000|2020-02-20 00:35:00|6120.8|6117.8|6121.2|6118.2|6122.8|6119.8|6119.8|6116.8|0
1582159200000|2020-02-20 00:40:00|6121.3|6118.3|6121.3|6118.3|6121.3|6118.3|6119.9|6116.9|0
1582159500000|2020-02-20 00:45:00|6121.6|6118.6|6122.8|6119.8|6124.2|6121.2|6121.2|6118.2|0
1582159800000|2020-02-20 00:50:00|6123.1|6120.1|6123|6120|6124.7|6121.7|6123|6120|0
1582160100000|2020-02-20 00:55:00|6122.5|6119.5|6121.6|6118.6|6123.1|6120.1|6121.5|6118.5|0
1582160400000|2020-02-20 01:00:00|6121.5|6118.5|6118.8|6115.8|6121.6|6118.6|6118.7|6115.7|0
1582160700000|2020-02-20 01:05:00|6118.7|6115.7|6118.8|6115.8|6119.5|6116.5|6118.7|6115.7|0
1582161000000|2020-02-20 01:10:00|6119.4|6116.4|6118.8|6115.8|6120.4|6117.4|6118.8|6115.8|0
1582161300000|2020-02-20 01:15:00|6118.7|6115.7|6118.7|6115.7|6119.5|6116.5|6117.2|6114.2|0
1582161600000|2020-02-20 01:20:00|6118.2|6115.2|6117.2|6114.2|6118.7|6115.7|6117.2|6114.2|0
1582161900000|2020-02-20 01:25:00|6117.3|6114.3|6118.1|6115.1|6118.9|6115.9|6116.6|6113.6|0
1582162200000|2020-02-20 01:30:00|6118.2|6115.2|6113.6|6110.6|6118.2|6115.2|6112.1|6109.1|0
1582162500000|2020-02-20 01:35:00|6113.5|6110.5|6115.5|6112.5|6115.5|6112.5|6112.1|6109.1|0
1582162800000|2020-02-20 01:40:00|6116.1|6113.1|6117|6114|6118.6|6115.6|6115.5|6112.5|0
1582163100000|2020-02-20 01:45:00|6117.1|6114.1|6117|6114|6118.5|6115.5|6115.5|6112.5|0
1582163400000|2020-02-20 01:50:00|6116.9|6113.9|6113.9|6110.9|6116.9|6113.9|6113.9|6110.9|0
1582163700000|2020-02-20 01:55:00|6113.8|6110.8|6108.6|6105.6|6113.8|6110.8|6107.7|6104.7|0
1582164000000|2020-02-20 02:00:00|6108.5|6105.5|6108.8|6105.8|6111.7|6108.7|6108.5|6105.5|0
1582164300000|2020-02-20 02:05:00|6109.3|6106.3|6109.8|6106.8|6111.8|6108.8|6108.8|6105.8|0
1582164600000|2020-02-20 02:10:00|6109.9|6106.9|6107.2|6104.2|6110.3|6107.3|6107.1|6104.1|0
1582164900000|2020-02-20 02:15:00|6107.1|6104.1|6107.2|6104.2|6108.7|6105.7|6107.1|6104.1|0
1582165200000|2020-02-20 02:20:00|6107.1|6104.1|6102.8|6099.8|6107.1|6104.1|6102.8|6099.8|0
1582165500000|2020-02-20 02:25:00|6102.9|6099.9|6105.9|6102.9|6106.1|6103.1|6102.9|6099.9|0
1582165800000|2020-02-20 02:30:00|6106|6103|6102.9|6099.9|6109|6106|6102.9|6099.9|0
1582166100000|2020-02-20 02:35:00|6103|6100|6100.5|6097.5|6104.4|6101.4|6099.7|6096.7|0
1582166400000|2020-02-20 02:40:00|6100.2|6097.2|6095.5|6092.5|6100.2|6097.2|6092.4|6089.4|0
1582166700000|2020-02-20 02:45:00|6094.8|6091.8|6097.8|6094.8|6098.7|6095.7|6094|6091|0
1582167000000|2020-02-20 02:50:00|6098.1|6095.1|6098.6|6095.6|6098.7|6095.7|6097.1|6094.1|0
1582167300000|2020-02-20 02:55:00|6098.7|6095.7|6097.7|6094.7|6100.2|6097.2|6097|6094|0
1582167600000|2020-02-20 03:00:00|6097.4|6094.4|6099.9|6096.9|6100|6097|6095.4|6092.4|0
1582167900000|2020-02-20 03:05:00|6100|6097|6100|6097|6100|6097|6098.4|6095.4|0
1582168200000|2020-02-20 03:10:00|6099.4|6096.4|6099.4|6096.4|6100.1|6097.1|6097.9|6094.9|0
1582168500000|2020-02-20 03:15:00|6099.2|6096.2|6097.9|6094.9|6099.2|6096.2|6096.5|6093.5|0
1582168800000|2020-02-20 03:20:00|6098|6095|6094.8|6091.8|6098|6095|6094.8|6091.8|0
1582169100000|2020-02-20 03:25:00|6094.6|6091.6|6088.4|6085.4|6094.6|6091.6|6087.7|6084.7|0
1582169400000|2020-02-20 03:30:00|6088.7|6085.7|6087.2|6084.2|6089.3|6086.3|6085.6|6082.6|0
1582169700000|2020-02-20 03:35:00|6087.5|6084.5|6088.7|6085.7|6090.2|6087.2|6087.2|6084.2|0
1582170000000|2020-02-20 03:40:00|6088.8|6085.8|6090.3|6087.3|6090.3|6087.3|6088.7|6085.7|0
1582170300000|2020-02-20 03:45:00|6090.2|6087.2|6088.9|6085.9|6091.9|6088.9|6088.9|6085.9|0
1582170600000|2020-02-20 03:50:00|6088.8|6085.8|6085.8|6082.8|6088.9|6085.9|6085.8|6082.8|0
1582170900000|2020-02-20 03:55:00|6086.1|6083.1|6087.4|6084.4|6088.9|6085.9|6085.7|6082.7|0
1582171200000|2020-02-20 04:00:00|6087.3|6084.3|6089|6086|6089.1|6086.1|6085.7|6082.7|0
1582171500000|2020-02-20 04:05:00|6089.1|6086.1|6090.6|6087.6|6090.6|6087.6|6087.6|6084.6|0
1582171800000|2020-02-20 04:10:00|6090.7|6087.7|6090.7|6087.7|6092.2|6089.2|6090.6|6087.6|0
1582172100000|2020-02-20 04:15:00|6090.8|6087.8|6092|6089|6092.5|6089.5|6090.7|6087.7|0
1582172400000|2020-02-20 04:20:00|6091.9|6088.9|6092|6089|6092.1|6089.1|6090.6|6087.6|0
1582172700000|2020-02-20 04:25:00|6092.1|6089.1|6092|6089|6092.1|6089.1|6092|6089|0
1582173000000|2020-02-20 04:30:00|6091.7|6088.7|6090.5|6087.5|6091.7|6088.7|6089|6086|0
1582173300000|2020-02-20 04:35:00|6090.6|6087.6|6090.5|6087.5|6090.6|6087.6|6089.7|6086.7|0
1582173600000|2020-02-20 04:40:00|6091.1|6088.1|6092.1|6089.1|6092.1|6089.1|6091.1|6088.1|0
1582173900000|2020-02-20 04:45:00|6092.2|6089.2|6093.7|6090.7|6093.7|6090.7|6092.1|6089.1|0
1582174200000|2020-02-20 04:50:00|6093.8|6090.8|6093.8|6090.8|6093.8|6090.8|6093|6090|0
1582174500000|2020-02-20 04:55:00|6093.9|6090.9|6092.4|6089.4|6093.9|6090.9|6092.3|6089.3|0
1582174800000|2020-02-20 05:00:00|6092.5|6089.5|6092.5|6089.5|6094|6091|6092.4|6089.4|0
1582175100000|2020-02-20 05:05:00|6092.8|6089.8|6094|6091|6095.5|6092.5|6092.8|6089.8|0
1582175400000|2020-02-20 05:10:00|6094.6|6091.6|6092.7|6089.7|6095.5|6092.5|6092.7|6089.7|0
1582175700000|2020-02-20 05:15:00|6092.8|6089.8|6094.3|6091.3|6094.3|6091.3|6092.7|6089.7|0
1582176000000|2020-02-20 05:20:00|6094.4|6091.4|6092.8|6089.8|6094.4|6091.4|6092.8|6089.8|0
1582176300000|2020-02-20 05:25:00|6092.7|6089.7|6094.3|6091.3|6094.3|6091.3|6092.7|6089.7|0
1582176600000|2020-02-20 05:30:00|6093.6|6090.6|6092.9|6089.9|6094.3|6091.3|6092.8|6089.8|0
1582176900000|2020-02-20 05:35:00|6092.8|6089.8|6094.4|6091.4|6094.4|6091.4|6092.7|6089.7|0
1582177200000|2020-02-20 05:40:00|6094.2|6091.2|6094.5|6091.5|6094.5|6091.5|6092.9|6089.9|0
1582177500000|2020-02-20 05:45:00|6094.6|6091.6|6097.6|6094.6|6099.1|6096.1|6094.5|6091.5|0
1582177800000|2020-02-20 05:50:00|6097.5|6094.5|6097.6|6094.6|6097.7|6094.7|6096.1|6093.1|0
1582178100000|2020-02-20 05:55:00|6098|6095|6096.2|6093.2|6098.4|6095.4|6096.1|6093.1|0
1582178400000|2020-02-20 06:00:00|6096.1|6093.1|6096.2|6093.2|6096.2|6093.2|6095.4|6092.4|0
1582178700000|2020-02-20 06:05:00|6096.8|6093.8|6097.7|6094.7|6099.2|6096.2|6096.2|6093.2|0
1582179000000|2020-02-20 06:10:00|6097.6|6094.6|6098.8|6095.8|6098.8|6095.8|6096.2|6093.2|0
1582179300000|2020-02-20 06:15:00|6098.9|6095.9|6105.3|6102.3|6105.3|6102.3|6098.8|6095.8|0
1582179600000|2020-02-20 06:20:00|6104.8|6101.8|6103.7|6100.7|6105.4|6102.4|6102.2|6099.2|0
1582179900000|2020-02-20 06:25:00|6104|6101|6103.6|6100.6|6105|6102|6102.2|6099.2|0
1582180200000|2020-02-20 06:30:00|6103|6100|6104.4|6101.4|6104.5|6101.5|6103|6100|0
1582180500000|2020-02-20 06:35:00|6104.5|6101.5|6106.2|6103.2|6106.2|6103.2|6104.4|6101.4|0
1582180800000|2020-02-20 06:40:00|6105.6|6102.6|6104.6|6101.6|6105.6|6102.6|6103.9|6100.9|0
1582181100000|2020-02-20 06:45:00|6104.7|6101.7|6104.6|6101.6|6104.7|6101.7|6104.6|6101.6|0
1582181400000|2020-02-20 06:50:00|6105.1|6102.1|6106|6103|6106.1|6103.1|6105.1|6102.1|0
1582181700000|2020-02-20 06:55:00|6106.1|6103.1|6104.6|6101.6|6106.1|6103.1|6104.6|6101.6|0
1582182000000|2020-02-20 07:00:00|6105.8|6102.8|6101.8|6099.8|6106.4|6102.9|6100.3|6098.3|223
1582182300000|2020-02-20 07:05:00|6102.1|6100.1|6102.8|6100.8|6102.8|6100.8|6100.3|6098.3|42
1582182600000|2020-02-20 07:10:00|6102.6|6100.6|6104.3|6102.3|6104.8|6102.8|6102.6|6100.6|59
1582182900000|2020-02-20 07:15:00|6104.1|6102.1|6109.3|6107.3|6109.6|6107.6|6103.6|6101.6|80
1582183200000|2020-02-20 07:20:00|6109.6|6107.6|6109.6|6107.6|6112.1|6110.1|6109.3|6107.3|19
1582183500000|2020-02-20 07:25:00|6109.8|6107.8|6108.6|6106.6|6110.3|6108.3|6107.8|6105.8|113
1582183800000|2020-02-20 07:30:00|6108.3|6106.3|6107.1|6105.1|6109.8|6107.8|6106.8|6104.8|65
1582184100000|2020-02-20 07:35:00|6106.8|6104.8|6107.3|6105.3|6107.3|6105.3|6104.8|6102.8|35
1582184400000|2020-02-20 07:40:00|6107.1|6105.1|6106.8|6104.8|6107.6|6105.6|6105.6|6103.6|86
1582184700000|2020-02-20 07:45:00|6106.6|6104.6|6108.8|6106.8|6109.1|6107.1|6105.8|6103.8|50
1582185000000|2020-02-20 07:50:00|6109.1|6107.1|6107.3|6105.3|6109.3|6107.3|6106.3|6104.3|73
1582185300000|2020-02-20 07:55:00|6107.6|6105.6|6108.3|6106.3|6110.3|6108.3|6107.3|6105.3|204
1582185600000|2020-02-20 08:00:00|6107.8|6106.8|6107.6|6106.6|6111.3|6110.3|6104.3|6103.3|2505
1582185900000|2020-02-20 08:05:00|6107.1|6106.1|6109.1|6108.1|6112.1|6111.1|6105.1|6104.1|631
1582186200000|2020-02-20 08:10:00|6109.3|6108.3|6109.6|6108.6|6111.1|6110.1|6107.1|6106.1|599
1582186500000|2020-02-20 08:15:00|6109.8|6108.8|6106.6|6105.6|6111.6|6110.6|6102.6|6101.6|699
1582186800000|2020-02-20 08:20:00|6106.3|6105.3|6098.6|6097.6|6106.6|6105.6|6098.1|6097.1|535
1582187100000|2020-02-20 08:25:00|6098.1|6097.1|6103.6|6102.6|6104.1|6103.1|6097.6|6096.6|744
1582187400000|2020-02-20 08:30:00|6103.8|6102.8|6102.1|6101.1|6107.6|6106.6|6102.1|6101.1|1069
1582187700000|2020-02-20 08:35:00|6101.8|6100.8|6104.3|6103.3|6104.3|6103.3|6099.6|6098.6|312
1582188000000|2020-02-20 08:40:00|6103.9|6102.9|6105.7|6104.7|6106.7|6105.7|6102.2|6101.2|376
1582188300000|2020-02-20 08:45:00|6106.2|6105.2|6106.7|6105.7|6109.2|6108.2|6105.7|6104.7|220
1582188600000|2020-02-20 08:50:00|6106.9|6105.9|6109.2|6108.2|6109.7|6108.7|6105.7|6104.7|685
1582188900000|2020-02-20 08:55:00|6108.7|6107.7|6105.4|6104.4|6109.2|6108.2|6104.2|6103.2|242
1582189200000|2020-02-20 09:00:00|6105.7|6104.7|6105.4|6104.4|6109.2|6108.2|6105.2|6104.2|289
1582189500000|2020-02-20 09:05:00|6105.2|6104.2|6108.2|6107.2|6108.2|6107.2|6104.7|6103.7|315
1582189800000|2020-02-20 09:10:00|6108.4|6107.4|6106.2|6105.2|6110.2|6109.2|6106.2|6105.2|310
1582190100000|2020-02-20 09:15:00|6105.9|6104.9|6101.9|6100.9|6106.9|6105.9|6101.4|6100.4|263
1582190400000|2020-02-20 09:20:00|6102.2|6101.2|6093.9|6092.9|6103.4|6102.4|6093.2|6092.2|414
1582190700000|2020-02-20 09:25:00|6094.2|6093.2|6094.9|6093.9|6095.7|6094.7|6090.2|6089.2|863
1582191000000|2020-02-20 09:30:00|6095.2|6094.2|6095.7|6094.7|6096.7|6095.7|6092.4|6091.4|950
1582191300000|2020-02-20 09:35:00|6095.9|6094.9|6103.2|6102.2|6103.4|6102.4|6095.4|6094.4|555
1582191600000|2020-02-20 09:40:00|6103.4|6102.4|6099.7|6098.7|6103.4|6102.4|6099.7|6098.7|636
1582191900000|2020-02-20 09:45:00|6099.2|6098.2|6101.7|6100.7|6102.7|6101.7|6098.4|6097.4|266
1582192200000|2020-02-20 09:50:00|6101.2|6100.2|6102.9|6101.9|6104.2|6103.2|6100.2|6099.2|522
1582192500000|2020-02-20 09:55:00|6103.2|6102.2|6103.9|6102.9|6107.2|6106.2|6102.4|6101.4|225
1582192800000|2020-02-20 10:00:00|6103.7|6102.7|6106.7|6105.7|6108.2|6107.2|6102.2|6101.2|646
1582193100000|2020-02-20 10:05:00|6107.2|6106.2|6103.7|6102.7|6107.2|6106.2|6103.7|6102.7|153
1582193400000|2020-02-20 10:10:00|6104.2|6103.2|6101.4|6100.4|6106.2|6105.2|6101.2|6100.2|252
1582193700000|2020-02-20 10:15:00|6101.2|6100.2|6101.2|6100.2|6103.7|6102.7|6100.2|6099.2|482
1582194000000|2020-02-20 10:20:00|6100.9|6099.9|6100.9|6099.9|6101.7|6100.7|6099.2|6098.2|660
1582194300000|2020-02-20 10:25:00|6100.7|6099.7|6098.7|6097.7|6101.7|6100.7|6098.2|6097.2|127
1582194600000|2020-02-20 10:30:00|6098.9|6097.9|6099.4|6098.4|6101.7|6100.7|6098.7|6097.7|166
1582194900000|2020-02-20 10:35:00|6099.7|6098.7|6097.2|6096.2|6100.2|6099.2|6096.7|6095.7|116
1582195200000|2020-02-20 10:40:00|6096.9|6095.9|6095.7|6094.7|6097.7|6096.7|6095.7|6094.7|250
1582195500000|2020-02-20 10:45:00|6095.4|6094.4|6094.2|6093.2|6096.2|6095.2|6092.7|6091.7|204
1582195800000|2020-02-20 10:50:00|6093.7|6092.7|6094.7|6093.7|6098.2|6097.2|6093.7|6092.7|320
1582196100000|2020-02-20 10:55:00|6094.9|6093.9|6098.7|6097.7|6099.2|6098.2|6093.9|6092.9|320
1582196400000|2020-02-20 11:00:00|6098.4|6097.4|6098.7|6097.7|6099.2|6098.2|6094.9|6093.9|236
1582196700000|2020-02-20 11:05:00|6099.2|6098.2|6098.2|6097.2|6099.2|6098.2|6097.2|6096.2|2636
1582197000000|2020-02-20 11:10:00|6097.7|6096.7|6100.2|6099.2|6100.2|6099.2|6096.7|6095.7|154
1582197300000|2020-02-20 11:15:00|6100.4|6099.4|6099.7|6098.7|6102.2|6101.2|6099.2|6098.2|249
1582197600000|2020-02-20 11:20:00|6100.2|6099.2|6101.7|6100.7|6102.2|6101.2|6099.2|6098.2|292
1582197900000|2020-02-20 11:25:00|6101.9|6100.9|6099.7|6098.7|6102.9|6101.9|6099.7|6098.7|202
1582198200000|2020-02-20 11:30:00|6100.2|6099.2|6102.9|6101.9|6103.2|6102.2|6099.7|6098.7|128
1582198500000|2020-02-20 11:35:00|6102.7|6101.7|6103.7|6102.7|6104.2|6103.2|6102.2|6101.2|167
1582198800000|2020-02-20 11:40:00|6103.9|6102.9|6103.2|6102.2|6104.2|6103.2|6102.7|6101.7|187
1582199100000|2020-02-20 11:45:00|6103.4|6102.4|6100.2|6099.2|6103.4|6102.4|6099.7|6098.7|184
1582199400000|2020-02-20 11:50:00|6099.9|6098.9|6097.2|6096.2|6100.4|6099.4|6095.4|6094.4|382
1582199700000|2020-02-20 11:55:00|6096.9|6095.9|6095.4|6094.4|6097.7|6096.7|6094.4|6093.4|165
1582200000000|2020-02-20 12:00:00|6094.4|6093.4|6096.7|6095.7|6097.2|6096.2|6092.9|6091.9|238
1582200300000|2020-02-20 12:05:00|6096.4|6095.4|6099.2|6098.2|6099.7|6098.7|6096.2|6095.2|174
1582200600000|2020-02-20 12:10:00|6098.9|6097.9|6096.7|6095.7|6098.9|6097.9|6096.2|6095.2|156
1582200900000|2020-02-20 12:15:00|6096.2|6095.2|6100.2|6099.2|6100.2|6099.2|6096.2|6095.2|224
1582201200000|2020-02-20 12:20:00|6101.2|6100.2|6097.7|6096.7|6101.7|6100.7|6097.2|6096.2|1340
1582201500000|2020-02-20 12:25:00|6098.2|6097.2|6098.2|6097.2|6100.2|6099.2|6097.2|6096.2|143
1582201800000|2020-02-20 12:30:00|6098.7|6097.7|6100.4|6099.4|6100.7|6099.7|6098.2|6097.2|93
1582202100000|2020-02-20 12:35:00|6100.7|6099.7|6100.7|6099.7|6101.2|6100.2|6099.4|6098.4|114
1582202400000|2020-02-20 12:40:00|6101.2|6100.2|6097.9|6096.9|6101.2|6100.2|6096.7|6095.7|159
1582202700000|2020-02-20 12:45:00|6097.7|6096.7|6100.2|6099.2|6100.7|6099.7|6097.2|6096.2|202
1582203000000|2020-02-20 12:50:00|6100.4|6099.4|6097.9|6096.9|6101.2|6100.2|6097.2|6096.2|8031
1582203300000|2020-02-20 12:55:00|6097.7|6096.7|6103.2|6102.2|6103.2|6102.2|6097.7|6096.7|571
1582203600000|2020-02-20 13:00:00|6102.4|6101.4|6099.9|6098.9|6102.9|6101.9|6099.7|6098.7|189
1582203900000|2020-02-20 13:05:00|6099.7|6098.7|6099.4|6098.4|6101.2|6100.2|6099.2|6098.2|143
1582204200000|2020-02-20 13:10:00|6099.7|6098.7|6099.9|6098.9|6102.2|6101.2|6099.7|6098.7|272
1582204500000|2020-02-20 13:15:00|6100.2|6099.2|6100.4|6099.4|6102.2|6101.2|6099.9|6098.9|296
1582204800000|2020-02-20 13:20:00|6100.7|6099.7|6099.7|6098.7|6101.2|6100.2|6097.7|6096.7|193
1582205100000|2020-02-20 13:25:00|6099.9|6098.9|6098.7|6097.7|6100.4|6099.4|6098.4|6097.4|195
1582205400000|2020-02-20 13:30:00|6098.4|6097.4|6100.9|6099.9|6103.2|6102.2|6098.4|6097.4|1042
1582205700000|2020-02-20 13:35:00|6100.7|6099.7|6094.2|6093.2|6101.2|6100.2|6093.7|6092.7|320
1582206000000|2020-02-20 13:40:00|6093.9|6092.9|6092.4|6091.4|6095.7|6094.7|6092.2|6091.2|297
1582206300000|2020-02-20 13:45:00|6093.2|6092.2|6093.4|6092.4|6095.7|6094.7|6092.2|6091.2|260
1582206600000|2020-02-20 13:50:00|6093.7|6092.7|6093.2|6092.2|6093.7|6092.7|6088.2|6087.2|402
1582206900000|2020-02-20 13:55:00|6092.9|6091.9|6093.7|6092.7|6095.9|6094.9|6092.2|6091.2|692
1582207200000|2020-02-20 14:00:00|6094.2|6093.2|6092.2|6091.2|6095.7|6094.7|6091.9|6090.9|836
1582207500000|2020-02-20 14:05:00|6092.7|6091.7|6093.7|6092.7|6094.7|6093.7|6092.2|6091.2|370
1582207800000|2020-02-20 14:10:00|6093.9|6092.9|6093.7|6092.7|6094.9|6093.9|6093.2|6092.2|134
1582208100000|2020-02-20 14:15:00|6093.2|6092.2|6095.2|6094.2|6096.2|6095.2|6092.7|6091.7|209
1582208400000|2020-02-20 14:20:00|6095.7|6094.7|6096.7|6095.7|6097.7|6096.7|6095.2|6094.2|554
1582208700000|2020-02-20 14:25:00|6096.9|6095.9|6097.7|6096.7|6097.9|6096.9|6096.7|6095.7|360
1582209000000|2020-02-20 14:30:00|6097.9|6096.9|6097.7|6096.7|6098.9|6097.9|6095.2|6094.2|673
1582209300000|2020-02-20 14:35:00|6097.4|6096.4|6096.2|6095.2|6098.2|6097.2|6092.2|6091.2|449
1582209600000|2020-02-20 14:40:00|6096.4|6095.4|6094.4|6093.4|6096.7|6095.7|6093.4|6092.4|304
1582209900000|2020-02-20 14:45:00|6093.9|6092.9|6095.9|6094.9|6096.2|6095.2|6092.7|6091.7|513
1582210200000|2020-02-20 14:50:00|6096.2|6095.2|6102.2|6101.2|6102.7|6101.7|6095.9|6094.9|370
1582210500000|2020-02-20 14:55:00|6102.4|6101.4|6103.2|6102.2|6104.2|6103.2|6101.9|6100.9|308
1582210800000|2020-02-20 15:00:00|6102.9|6101.9|6102.7|6101.7|6104.2|6103.2|6101.4|6100.4|812
1582211100000|2020-02-20 15:05:00|6102.4|6101.4|6106.2|6105.2|6106.9|6105.9|6102.4|6101.4|1181
1582211400000|2020-02-20 15:10:00|6106.4|6105.4|6109.4|6108.4|6109.4|6108.4|6106.4|6105.4|703
1582211700000|2020-02-20 15:15:00|6109.6|6108.6|6109.1|6108.1|6110.4|6109.4|6108.9|6107.9|303
1582212000000|2020-02-20 15:20:00|6109.4|6108.4|6105.1|6104.1|6109.9|6108.9|6105.1|6104.1|471
1582212300000|2020-02-20 15:25:00|6104.9|6103.9|6107.4|6106.4|6108.1|6107.1|6104.1|6103.1|697
1582212600000|2020-02-20 15:30:00|6107.6|6106.6|6106.4|6105.4|6108.9|6107.9|6106.4|6105.4|307
1582212900000|2020-02-20 15:35:00|6106.9|6105.9|6108.9|6107.9|6109.4|6108.4|6104.9|6103.9|307
1582213200000|2020-02-20 15:40:00|6108.4|6107.4|6108.4|6107.4|6108.9|6107.9|6107.9|6106.9|257
1582213500000|2020-02-20 15:45:00|6108.6|6107.6|6109.1|6108.1|6109.9|6108.9|6108.4|6107.4|5289
1582213800000|2020-02-20 15:50:00|6109.4|6108.4|6107.4|6106.4|6110.9|6109.9|6107.4|6106.4|469
1582214100000|2020-02-20 15:55:00|6107.6|6106.6|6106.1|6105.1|6108.4|6107.4|6104.9|6103.9|316
1582214400000|2020-02-20 16:00:00|6106.9|6105.9|6102.6|6101.6|6107.4|6106.4|6100.9|6099.9|729
1582214700000|2020-02-20 16:05:00|6102.4|6101.4|6099.9|6098.9|6104.1|6103.1|6099.4|6098.4|301
1582215000000|2020-02-20 16:10:00|6099.6|6098.6|6093.1|6092.1|6100.4|6099.4|6092.9|6091.9|1180
1582215300000|2020-02-20 16:15:00|6092.9|6091.9|6089.9|6088.9|6093.4|6092.4|6087.4|6086.4|837
1582215600000|2020-02-20 16:20:00|6090.1|6089.1|6093.9|6092.9|6095.9|6094.9|6088.9|6087.9|860
1582215900000|2020-02-20 16:25:00|6093.4|6092.4|6082.4|6081.4|6093.4|6092.4|6082.4|6081.4|993
1582216200000|2020-02-20 16:30:00|6082.9|6080.9|6064.9|6062.9|6083.4|6081.4|6059.4|6057.4|3663
1582216500000|2020-02-20 16:35:00|6065.1|6063.1|6069.1|6067.1|6071.1|6069.1|6058.4|6056.4|1609
1582216800000|2020-02-20 16:40:00|6069.4|6067.4|6068.9|6066.9|6073.4|6071.4|6065.1|6063.1|793
1582217100000|2020-02-20 16:45:00|6069.1|6067.1|6061.9|6059.9|6069.6|6067.6|6061.9|6059.9|477
1582217400000|2020-02-20 16:50:00|6061.6|6059.6|6075.1|6073.1|6075.9|6073.9|6061.4|6059.4|775
1582217700000|2020-02-20 16:55:00|6074.9|6072.9|6070.4|6068.4|6077.9|6075.9|6070.1|6068.1|1227
1582218000000|2020-02-20 17:00:00|6070.1|6068.1|6062.6|6060.6|6070.6|6068.6|6062.4|6060.4|237
1582218300000|2020-02-20 17:05:00|6062.9|6060.9|6057.6|6055.6|6065.4|6063.4|6057.6|6055.6|253
1582218600000|2020-02-20 17:10:00|6058.1|6056.1|6069.6|6067.6|6069.9|6067.9|6057.6|6055.6|324
1582218900000|2020-02-20 17:15:00|6069.4|6067.4|6063.6|6061.6|6069.4|6067.4|6061.4|6059.4|315
1582219200000|2020-02-20 17:20:00|6063.4|6061.4|6061.4|6059.4|6064.4|6062.4|6060.4|6058.4|163
1582219500000|2020-02-20 17:25:00|6060.9|6058.9|6063.6|6061.6|6064.6|6062.6|6060.9|6058.9|92
1582219800000|2020-02-20 17:30:00|6063.9|6061.9|6065.4|6063.4|6066.9|6064.9|6058.1|6056.1|1005
1582220100000|2020-02-20 17:35:00|6065.6|6063.6|6065.9|6063.9|6066.9|6064.9|6063.9|6061.9|1038
1582220400000|2020-02-20 17:40:00|6065.6|6063.6|6063.4|6061.4|6067.9|6065.9|6063.4|6061.4|286
1582220700000|2020-02-20 17:45:00|6063.6|6061.6|6065.4|6063.4|6068.6|6066.6|6061.9|6059.9|158
1582221000000|2020-02-20 17:50:00|6065.1|6063.1|6067.4|6065.4|6068.1|6066.1|6063.9|6061.9|95
1582221300000|2020-02-20 17:55:00|6066.9|6064.9|6073.4|6071.4|6073.9|6071.9|6066.9|6064.9|87
1582221600000|2020-02-20 18:00:00|6073.1|6071.1|6071.9|6069.9|6073.4|6071.4|6070.4|6068.4|47
1582221900000|2020-02-20 18:05:00|6071.6|6069.6|6077.4|6075.4|6077.9|6075.9|6070.9|6068.9|94
1582222200000|2020-02-20 18:10:00|6077.6|6075.6|6082.4|6080.4|6082.6|6080.6|6076.9|6074.9|107
1582222500000|2020-02-20 18:15:00|6082.6|6080.6|6077.9|6075.9|6083.9|6081.9|6077.6|6075.6|73
1582222800000|2020-02-20 18:20:00|6078.1|6076.1|6079.4|6077.4|6079.9|6077.9|6077.9|6075.9|107
1582223100000|2020-02-20 18:25:00|6079.6|6077.6|6080.1|6078.1|6080.9|6078.9|6076.9|6074.9|57
1582223400000|2020-02-20 18:30:00|6079.9|6077.9|6081.1|6079.1|6081.9|6079.9|6078.4|6076.4|35
1582223700000|2020-02-20 18:35:00|6080.9|6078.9|6077.1|6075.1|6080.9|6078.9|6075.4|6073.4|36
1582224000000|2020-02-20 18:40:00|6076.9|6074.9|6075.4|6073.4|6078.4|6076.4|6074.6|6072.6|41
1582224300000|2020-02-20 18:45:00|6075.6|6073.6|6077.1|6075.1|6079.4|6077.4|6074.9|6072.9|58
1582224600000|2020-02-20 18:50:00|6077.4|6075.4|6077.4|6075.4|6078.9|6076.9|6076.9|6074.9|27
1582224900000|2020-02-20 18:55:00|6077.9|6075.9|6075.6|6073.6|6078.6|6076.6|6075.1|6073.1|35
1582225200000|2020-02-20 19:00:00|6075.9|6073.9|6080.4|6078.4|6080.6|6078.6|6075.6|6073.6|45
1582225500000|2020-02-20 19:05:00|6080.1|6078.1|6080.6|6078.6|6083.4|6081.4|6079.9|6077.9|167
1582225800000|2020-02-20 19:10:00|6080.9|6078.9|6082.6|6080.6|6084.9|6082.9|6080.9|6078.9|76
1582226100000|2020-02-20 19:15:00|6082.9|6080.9|6081.1|6079.1|6083.9|6081.9|6081.1|6079.1|24
1582226400000|2020-02-20 19:20:00|6081.4|6079.4|6084.4|6082.4|6084.6|6082.6|6081.4|6079.4|33
1582226700000|2020-02-20 19:25:00|6084.6|6082.6|6082.1|6080.1|6084.6|6082.6|6081.6|6079.6|46
1582227000000|2020-02-20 19:30:00|6081.9|6079.9|6087.6|6085.6|6088.1|6086.1|6081.9|6079.9|295
1582227300000|2020-02-20 19:35:00|6087.4|6085.4|6088.4|6086.4|6089.6|6087.6|6086.4|6084.4|155
1582227600000|2020-02-20 19:40:00|6088.6|6086.6|6086.4|6084.4|6088.6|6086.6|6085.9|6083.9|110
1582227900000|2020-02-20 19:45:00|6086.6|6084.6|6085.9|6083.9|6087.1|6085.1|6084.4|6082.4|27
1582228200000|2020-02-20 19:50:00|6085.6|6083.6|6084.1|6082.1|6086.9|6084.9|6082.9|6080.9|31
1582228500000|2020-02-20 19:55:00|6083.9|6081.9|6083.6|6081.6|6086.4|6084.4|6083.6|6081.6|30
1582228800000|2020-02-20 20:00:00|6084.4|6082.4|6083.1|6081.1|6084.6|6082.6|6082.4|6080.4|62
1582229100000|2020-02-20 20:05:00|6083.4|6081.4|6083.6|6081.6|6084.4|6082.4|6082.4|6080.4|31
1582229400000|2020-02-20 20:10:00|6083.4|6081.4|6081.4|6079.4|6084.4|6082.4|6079.1|6077.1|107
1582229700000|2020-02-20 20:15:00|6081.1|6079.1|6084.9|6082.9|6084.9|6082.9|6079.6|6077.6|90
1582230000000|2020-02-20 20:20:00|6084.6|6082.6|6086.4|6084.4|6087.9|6085.9|6084.1|6082.1|67
1582230300000|2020-02-20 20:25:00|6086.6|6084.6|6086.4|6084.4|6087.4|6085.4|6085.4|6083.4|63
1582230600000|2020-02-20 20:30:00|6086.6|6084.6|6087.9|6085.9|6088.6|6086.6|6086.4|6084.4|41
1582230900000|2020-02-20 20:35:00|6087.6|6085.6|6086.6|6084.6|6088.6|6086.6|6085.4|6083.4|69
1582231200000|2020-02-20 20:40:00|6086.9|6084.9|6088.9|6086.9|6088.9|6086.9|6086.4|6084.4|38
1582231500000|2020-02-20 20:45:00|6089.4|6087.4|6084.6|6082.6|6089.4|6087.4|6084.4|6082.4|41
1582231800000|2020-02-20 20:50:00|6084.9|6082.9|6086.9|6084.9|6086.9|6084.9|6084.4|6082.4|120
1582232100000|2020-02-20 20:55:00|6086.6|6084.6|6088.9|6086.9|6090.4|6088.4|6086.6|6084.6|197
1582232400000|2020-02-20 21:00:00|6089.2|6085.2|6088.1|6084.1|6091.4|6087.4|6087.3|6083.3|0
1582232700000|2020-02-20 21:05:00|6088.5|6084.5|6084.8|6080.8|6089.3|6085.3|6084.4|6080.4|0
1582233000000|2020-02-20 21:10:00|6084.7|6080.7|6081.9|6077.9|6085.2|6081.2|6081.3|6077.3|0
1582233300000|2020-02-20 21:15:00|6081.8|6077.8|6081.8|6077.8|6081.9|6077.9|6081.7|6077.7|0
1582233600000|2020-02-20 21:20:00|6081.7|6077.7|6081.3|6077.3|6081.7|6077.7|6081.2|6077.2|0
1582233900000|2020-02-20 21:25:00|6081.5|6077.5|6081.2|6077.2|6081.6|6077.6|6081.2|6077.2|0
1582234200000|2020-02-20 21:30:00|6081.1|6077.1|6080.3|6076.3|6081.6|6077.6|6079.6|6075.6|0
1582234500000|2020-02-20 21:35:00|6080.7|6076.7|6081|6077|6081.5|6077.5|6080.2|6076.2|0
1582234800000|2020-02-20 21:40:00|6081.1|6077.1|6081.1|6077.1|6081.5|6077.5|6080.7|6076.7|0
1582235100000|2020-02-20 21:45:00|6081.4|6077.4|6079.1|6075.1|6081.5|6077.5|6079|6075|0
1582235400000|2020-02-20 21:50:00|6079.5|6075.5|6079.3|6075.3|6080.2|6076.2|6078.6|6074.6|0
1582235700000|2020-02-20 21:55:00|6079.4|6075.4|6078.9|6074.9|6080.6|6076.6|6078.7|6074.7|0
1582236000000|2020-02-20 22:00:00|6079|6075|6079.3|6075.3|6079.5|6075.5|6078.9|6074.9|0
1582236300000|2020-02-20 22:05:00|6079.1|6075.1|6079.1|6075.1|6079.1|6075.1|6079.1|6075.1|0
1582236600000|2020-02-20 22:10:00|6078.9|6074.9|6078.9|6074.9|6078.9|6074.9|6078.5|6074.5|0
1582236900000|2020-02-20 22:15:00|6078.4|6074.4|6078.3|6074.3|6078.7|6074.7|6077.9|6073.9|0
1582237200000|2020-02-20 22:20:00|6078.4|6074.4|6078.1|6074.1|6078.4|6074.4|6078.1|6074.1|0
1582237500000|2020-02-20 22:25:00|6078|6074|6078.4|6074.4|6078.4|6074.4|6078|6074|0
1582237800000|2020-02-20 22:30:00|6078.1|6074.1|6078.2|6074.2|6078.9|6074.9|6078.1|6074.1|0
1582238100000|2020-02-20 22:35:00|6078.1|6074.1|6078.4|6074.4|6078.9|6074.9|6078.1|6074.1|0
1582238400000|2020-02-20 22:40:00|6078.5|6074.5|6078.5|6074.5|6078.5|6074.5|6078.5|6074.5|0
1582238700000|2020-02-20 22:45:00|6078.4|6074.4|6078.3|6074.3|6078.4|6074.4|6078|6074|0
1582239000000|2020-02-20 22:50:00|6078|6074|6078.3|6074.3|6078.4|6074.4|6077.9|6073.9|0
1582239300000|2020-02-20 22:55:00|6078.4|6074.4|6078.5|6074.5|6078.8|6074.8|6078.4|6074.4|0
1582239600000|2020-02-20 23:00:00|6078.4|6074.4|6081.6|6077.6|6082.4|6078.4|6076.7|6072.7|0
1582239900000|2020-02-20 23:05:00|6081.4|6077.4|6078|6074|6081.4|6077.4|6078|6074|0
1582240200000|2020-02-20 23:10:00|6078.4|6074.4|6077.3|6073.3|6079.9|6075.9|6077.3|6073.3|0
1582240500000|2020-02-20 23:15:00|6077.1|6073.1|6072.2|6068.2|6077.3|6073.3|6070.9|6066.9|0
1582240800000|2020-02-20 23:20:00|6072.1|6068.1|6071.1|6067.1|6072.1|6068.1|6069|6065|0
1582241100000|2020-02-20 23:25:00|6071|6067|6070.8|6066.8|6072|6068|6069.2|6065.2|0
1582241400000|2020-02-20 23:30:00|6070.9|6066.9|6068.5|6064.5|6072.9|6068.9|6068.5|6064.5|0
1582241700000|2020-02-20 23:35:00|6068.6|6064.6|6071.2|6067.2|6071.2|6067.2|6068.5|6064.5|0
1582242000000|2020-02-20 23:40:00|6071.3|6067.3|6072.7|6068.7|6073.5|6069.5|6070.9|6066.9|0
1582242300000|2020-02-20 23:45:00|6073|6069|6063.5|6059.5|6073.1|6069.1|6058.6|6054.6|0
1582242600000|2020-02-20 23:50:00|6063.6|6059.6|6063.7|6059.7|6064.4|6060.4|6060|6056|0
1582242900000|2020-02-20 23:55:00|6063.3|6059.3|6062|6058|6066.2|6062.2|6060|6056|0
1582243200000|2020-02-21 00:00:00|6062.3|6058.3|6066.8|6062.8|6067.5|6063.5|6061.8|6057.8|0
1582243500000|2020-02-21 00:05:00|6066.7|6062.7|6071.2|6067.2|6072.8|6068.8|6066|6062|0
1582243800000|2020-02-21 00:10:00|6070.8|6066.8|6071.3|6067.3|6072.4|6068.4|6069.2|6065.2|0
1582244100000|2020-02-21 00:15:00|6071.5|6067.5|6074.1|6071.1|6074.2|6071.2|6071.1|6067.5|0
1582244400000|2020-02-21 00:20:00|6074|6071|6077.2|6074.2|6077.4|6074.4|6074|6071|0
1582244700000|2020-02-21 00:25:00|6077|6074|6075.6|6072.6|6077.3|6074.3|6074|6071|0
1582245000000|2020-02-21 00:30:00|6075.7|6072.7|6077.1|6074.1|6077.3|6074.3|6074.1|6071.1|0
1582245300000|2020-02-21 00:35:00|6077.2|6074.2|6081.9|6078.9|6082.1|6079.1|6077.2|6074.2|0
1582245600000|2020-02-21 00:40:00|6082|6079|6077.4|6074.4|6082|6079|6075.8|6072.8|0
1582245900000|2020-02-21 00:45:00|6077.3|6074.3|6076.5|6073.5|6077.4|6074.4|6074.1|6071.1|0
1582246200000|2020-02-21 00:50:00|6076.7|6073.7|6074.1|6071.1|6077.4|6074.4|6073.3|6070.3|0
1582246500000|2020-02-21 00:55:00|6074|6071|6077.2|6074.2|6077.2|6074.2|6074|6071|0
1582246800000|2020-02-21 01:00:00|6076.9|6073.9|6072.5|6069.5|6077.3|6074.3|6070.9|6067.9|0
1582247100000|2020-02-21 01:05:00|6072.4|6069.4|6074.1|6071.1|6075.7|6072.7|6071|6068|0
1582247400000|2020-02-21 01:10:00|6074|6071|6075.7|6072.7|6075.9|6072.9|6072.5|6069.5|0
1582247700000|2020-02-21 01:15:00|6075.8|6072.8|6079|6076|6080.4|6077.4|6075.8|6072.8|0
1582248000000|2020-02-21 01:20:00|6079.2|6076.2|6078.8|6075.8|6080.4|6077.4|6075.9|6072.9|0
1582248300000|2020-02-21 01:25:00|6078.7|6075.7|6074.2|6071.2|6078.9|6075.9|6074.2|6071.2|0
1582248600000|2020-02-21 01:30:00|6074.3|6071.3|6078.9|6075.9|6079|6076|6074.2|6071.2|0
1582248900000|2020-02-21 01:35:00|6078.7|6075.7|6078.8|6075.8|6080.4|6077.4|6077.3|6074.3|0
1582249200000|2020-02-21 01:40:00|6078.9|6075.9|6077.3|6074.3|6080.4|6077.4|6075.8|6072.8|0
1582249500000|2020-02-21 01:45:00|6077|6074|6072.8|6069.8|6077.4|6074.4|6072.8|6069.8|0
1582249800000|2020-02-21 01:50:00|6072.9|6069.9|6071.2|6068.2|6076|6073|6071.2|6068.2|0
1582250100000|2020-02-21 01:55:00|6071.3|6068.3|6072.7|6069.7|6074.3|6071.3|6071.2|6068.2|0
1582250400000|2020-02-21 02:00:00|6072.8|6069.8|6068.8|6065.8|6072.8|6069.8|6068|6065|0
1582250700000|2020-02-21 02:05:00|6068.7|6065.7|6068|6065|6071|6068|6068|6065|0
1582251000000|2020-02-21 02:10:00|6067.9|6064.9|6071.1|6068.1|6071.1|6068.1|6067.9|6064.9|0
1582251300000|2020-02-21 02:15:00|6071.2|6068.2|6067.9|6064.9|6072.7|6069.7|6066.7|6063.7|0
1582251600000|2020-02-21 02:20:00|6068|6065|6066.5|6063.5|6069.6|6066.6|6066.5|6063.5|0
1582251900000|2020-02-21 02:25:00|6066.4|6063.4|6063.3|6060.3|6068|6065|6063.3|6060.3|0
1582252200000|2020-02-21 02:30:00|6063.2|6060.2|6064.8|6061.8|6066.4|6063.4|6063.2|6060.2|0
1582252500000|2020-02-21 02:35:00|6064.9|6061.9|6066.5|6063.5|6067.9|6064.9|6064.9|6061.9|0
1582252800000|2020-02-21 02:40:00|6066.6|6063.6|6068.1|6065.1|6068.1|6065.1|6066.5|6063.5|0
1582253100000|2020-02-21 02:45:00|6068|6065|6068.9|6065.9|6069.7|6066.7|6068|6065|0
1582253400000|2020-02-21 02:50:00|6069.2|6066.2|6066.5|6063.5|6069.6|6066.6|6066.5|6063.5|0
1582253700000|2020-02-21 02:55:00|6066.6|6063.6|6067.5|6064.5|6068|6065|6066|6063|0
1582254000000|2020-02-21 03:00:00|6067.2|6064.2|6069.1|6066.1|6069.2|6066.2|6066|6063|0
1582254300000|2020-02-21 03:05:00|6069.2|6066.2|6069.2|6066.2|6069.2|6066.2|6067.7|6064.7|0
1582254600000|2020-02-21 03:10:00|6069.1|6066.1|6069|6066|6069.2|6066.2|6067.5|6064.5|0
1582254900000|2020-02-21 03:15:00|6068.7|6065.7|6067.5|6064.5|6069.1|6066.1|6067.4|6064.4|0
1582255200000|2020-02-21 03:20:00|6067.6|6064.6|6069|6066|6069|6066|6067.5|6064.5|0
1582255500000|2020-02-21 03:25:00|6068.7|6065.7|6070.6|6067.6|6070.7|6067.7|6068.2|6065.2|0
1582255800000|2020-02-21 03:30:00|6070.5|6067.5|6069.1|6066.1|6072.1|6069.1|6069.1|6066.1|0
1582256100000|2020-02-21 03:35:00|6069|6066|6069|6066|6069.1|6066.1|6067.5|6064.5|0
1582256400000|2020-02-21 03:40:00|6069.1|6066.1|6069.6|6066.6|6070.6|6067.6|6068.8|6065.8|0
1582256700000|2020-02-21 03:45:00|6069.4|6066.4|6070.4|6067.4|6070.4|6067.4|6068.9|6065.9|0
1582257000000|2020-02-21 03:50:00|6070.5|6067.5|6070.4|6067.4|6070.5|6067.5|6069.7|6066.7|0
1582257300000|2020-02-21 03:55:00|6070.5|6067.5|6070.5|6067.5|6072|6069|6070.5|6067.5|0
1582257600000|2020-02-21 04:00:00|6070.8|6067.8|6070.5|6067.5|6072|6069|6070.5|6067.5|0
1582257900000|2020-02-21 04:05:00|6070.6|6067.6|6070.8|6067.8|6070.8|6067.8|6070|6067|0
1582258200000|2020-02-21 04:10:00|6071.1|6068.1|6070.7|6067.7|6072.3|6069.3|6070.7|6067.7|0
1582258500000|2020-02-21 04:15:00|6070.8|6067.8|6070.7|6067.7|6070.8|6067.8|6069.2|6066.2|0
1582258800000|2020-02-21 04:20:00|6070.5|6067.5|6069.2|6066.2|6070.7|6067.7|6069.2|6066.2|0
1582259100000|2020-02-21 04:25:00|6069.3|6066.3|6067.6|6064.6|6069.3|6066.3|6067.5|6064.5|0
1582259400000|2020-02-21 04:30:00|6067.7|6064.7|6067.7|6064.7|6067.7|6064.7|6067.5|6064.5|0
1582259700000|2020-02-21 04:35:00|6067.6|6064.6|6066|6063|6067.6|6064.6|6065.3|6062.3|0
1582260000000|2020-02-21 04:40:00|6066.1|6063.1|6066|6063|6066.1|6063.1|6064.6|6061.6|0
1582260300000|2020-02-21 04:45:00|6065.5|6062.5|6066.1|6063.1|6066.1|6063.1|6064.6|6061.6|0
1582260600000|2020-02-21 04:50:00|6066.2|6063.2|6066.2|6063.2|6067.7|6064.7|6066.2|6063.2|0
1582260900000|2020-02-21 04:55:00|6066.3|6063.3|6066.3|6063.3|6066.3|6063.3|6066.2|6063.2|0
1582261200000|2020-02-21 05:00:00|6066.2|6063.2|6066.2|6063.2|6067.9|6064.9|6066.2|6063.2|0
1582261500000|2020-02-21 05:05:00|6066.3|6063.3|6064.7|6061.7|6066.3|6063.3|6064.7|6061.7|0
1582261800000|2020-02-21 05:10:00|6064.8|6061.8|6066.4|6063.4|6067.9|6064.9|6064.8|6061.8|0
1582262100000|2020-02-21 05:15:00|6066.3|6063.3|6066.3|6063.3|6066.4|6063.4|6066.2|6063.2|0
1582262400000|2020-02-21 05:20:00|6066.4|6063.4|6064.7|6061.7|6067.8|6064.8|6064.7|6061.7|0
1582262700000|2020-02-21 05:25:00|6065|6062|6062.9|6059.9|6066.2|6063.2|6062.9|6059.9|0
1582263000000|2020-02-21 05:30:00|6062.8|6059.8|6061.3|6058.3|6064.4|6061.4|6061.3|6058.3|0
1582263300000|2020-02-21 05:35:00|6061.2|6058.2|6059.8|6056.8|6062.8|6059.8|6059.8|6056.8|0
1582263600000|2020-02-21 05:40:00|6059.7|6056.7|6061.3|6058.3|6061.4|6058.4|6059.7|6056.7|0
1582263900000|2020-02-21 05:45:00|6061.4|6058.4|6059.8|6056.8|6061.4|6058.4|6059.8|6056.8|0
1582264200000|2020-02-21 05:50:00|6059.2|6056.2|6059.9|6056.9|6059.9|6056.9|6058.3|6055.3|0
1582264500000|2020-02-21 05:55:00|6060|6057|6060.1|6057.1|6060.2|6057.2|6060|6057|0
1582264800000|2020-02-21 06:00:00|6060|6057|6060.2|6057.2|6061.8|6058.8|6058.5|6055.5|0
1582265100000|2020-02-21 06:05:00|6060.3|6057.3|6060|6057|6061.7|6058.7|6058.5|6055.5|0
1582265400000|2020-02-21 06:10:00|6059.7|6056.7|6058.5|6055.5|6060.1|6057.1|6058.5|6055.5|0
1582265700000|2020-02-21 06:15:00|6058.6|6055.6|6054.1|6051.1|6060.1|6057.1|6054|6051|0
1582266000000|2020-02-21 06:20:00|6054|6051|6054|6051|6055.5|6052.5|6053.9|6050.9|0
1582266300000|2020-02-21 06:25:00|6054.1|6051.1|6054.2|6051.2|6054.3|6051.3|6052.6|6049.6|0
1582266600000|2020-02-21 06:30:00|6054.3|6051.3|6052.8|6049.8|6054.5|6051.5|6052.7|6049.7|0
1582266900000|2020-02-21 06:35:00|6053.3|6050.3|6052.8|6049.8|6054.3|6051.3|6051.1|6048.1|0
1582267200000|2020-02-21 06:40:00|6052.9|6049.9|6055.8|6052.8|6055.8|6052.8|6052.8|6049.8|0
1582267500000|2020-02-21 06:45:00|6056.2|6053.2|6058.5|6055.5|6058.5|6055.5|6056.2|6053.2|0
1582267800000|2020-02-21 06:50:00|6058.6|6055.6|6057.2|6054.2|6058.6|6055.6|6056.3|6053.3|0
1582268100000|2020-02-21 06:55:00|6057.3|6054.3|6055.5|6052.5|6057.3|6054.3|6055.5|6052.5|0
1582268400000|2020-02-21 07:00:00|6055.7|6052.7|6056.9|6054.9|6062.4|6060.4|6055.5|6052.1|572
1582268700000|2020-02-21 07:05:00|6056.4|6054.4|6053.9|6051.9|6059.6|6057.6|6053.9|6051.9|446
1582269000000|2020-02-21 07:10:00|6053.4|6051.4|6047.1|6045.1|6053.9|6051.9|6046.6|6044.6|592
1582269300000|2020-02-21 07:15:00|6047.4|6045.4|6048.1|6046.1|6051.9|6049.9|6045.9|6043.9|291
1582269600000|2020-02-21 07:20:00|6048.4|6046.4|6046.1|6044.1|6048.4|6046.4|6044.9|6042.9|173
1582269900000|2020-02-21 07:25:00|6046.4|6044.4|6049.4|6047.4|6050.9|6048.9|6045.9|6043.9|107
1582270200000|2020-02-21 07:30:00|6049.6|6047.6|6043.9|6041.9|6049.9|6047.9|6042.1|6040.1|269
1582270500000|2020-02-21 07:35:00|6043.6|6041.6|6042.9|6040.9|6046.4|6044.4|6042.4|6040.4|139
1582270800000|2020-02-21 07:40:00|6042.6|6040.6|6044.1|6042.1|6044.9|6042.9|6042.4|6040.4|209
1582271100000|2020-02-21 07:45:00|6043.9|6041.9|6047.4|6045.4|6047.6|6045.6|6043.4|6041.4|282
1582271400000|2020-02-21 07:50:00|6047.1|6045.1|6044.9|6042.9|6047.4|6045.4|6043.1|6041.1|221
1582271700000|2020-02-21 07:55:00|6044.6|6042.6|6041.4|6039.4|6046.4|6044.4|6040.9|6038.9|427
1582272000000|2020-02-21 08:00:00|6041.9|6039.9|6024.4|6023.4|6041.9|6040.9|6020.4|6019.4|3164
1582272300000|2020-02-21 08:05:00|6024.1|6023.1|6013.4|6012.4|6024.4|6023.4|6011.4|6010.4|2254
1582272600000|2020-02-21 08:10:00|6013.1|6012.1|6014.4|6013.4|6017.9|6016.9|6010.4|6009.4|1966
1582272900000|2020-02-21 08:15:00|6013.9|6012.9|6029.4|6028.4|6031.9|6030.9|6012.4|6011.4|2579
1582273200000|2020-02-21 08:20:00|6029.6|6028.6|6025.6|6024.6|6031.9|6030.9|6024.4|6023.4|1601
1582273500000|2020-02-21 08:25:00|6025.9|6024.9|6028.9|6027.9|6031.4|6030.4|6025.9|6024.9|706
1582273800000|2020-02-21 08:30:00|6029.4|6028.4|6046.4|6045.4|6048.6|6047.6|6028.6|6027.6|3669
1582274100000|2020-02-21 08:35:00|6047.4|6046.4|6053.4|6052.4|6054.4|6053.4|6045.4|6044.4|1785
1582274400000|2020-02-21 08:40:00|6053.6|6052.6|6050.6|6049.6|6057.6|6056.6|6049.6|6048.6|2269
1582274700000|2020-02-21 08:45:00|6050.9|6049.9|6040.6|6039.6|6053.4|6052.4|6040.6|6039.6|1712
1582275000000|2020-02-21 08:50:00|6040.4|6039.4|6030.1|6029.1|6041.4|6040.4|6029.4|6028.4|2086
1582275300000|2020-02-21 08:55:00|6029.9|6028.9|6036.1|6035.1|6037.9|6036.9|6026.4|6025.4|1197
1582275600000|2020-02-21 09:00:00|6035.9|6034.9|6044.9|6043.9|6046.1|6045.1|6035.6|6034.6|769
1582275900000|2020-02-21 09:05:00|6045.1|6044.1|6040.9|6039.9|6047.4|6046.4|6039.9|6038.9|596
1582276200000|2020-02-21 09:10:00|6041.4|6040.4|6037.4|6036.4|6043.9|6042.9|6036.4|6035.4|579
1582276500000|2020-02-21 09:15:00|6036.9|6035.9|6033.6|6032.6|6038.4|6037.4|6031.4|6030.4|758
1582276800000|2020-02-21 09:20:00|6033.4|6032.4|6029.6|6028.6|6034.4|6033.4|6028.4|6027.4|3470
1582277100000|2020-02-21 09:25:00|6029.9|6028.9|6035.1|6034.1|6035.4|6034.4|6029.4|6028.4|316
1582277400000|2020-02-21 09:30:00|6034.9|6033.9|6031.6|6030.6|6038.4|6037.4|6029.9|6028.9|459
1582277700000|2020-02-21 09:35:00|6031.4|6030.4|6035.9|6034.9|6036.4|6035.4|6030.4|6029.4|415
1582278000000|2020-02-21 09:40:00|6035.6|6034.6|6041.4|6040.4|6041.9|6040.9|6033.9|6032.9|625
1582278300000|2020-02-21 09:45:00|6041.6|6040.6|6036.9|6035.9|6043.4|6042.4|6034.9|6033.9|761
1582278600000|2020-02-21 09:50:00|6037.1|6036.1|6031.6|6030.6|6037.4|6036.4|6031.4|6030.4|537
1582278900000|2020-02-21 09:55:00|6031.4|6030.4|6035.6|6034.6|6036.9|6035.9|6031.4|6030.4|368
1582279200000|2020-02-21 10:00:00|6035.4|6034.4|6044.6|6043.6|6045.9|6044.9|6035.4|6034.4|1164
1582279500000|2020-02-21 10:05:00|6044.4|6043.4|6045.9|6044.9|6048.1|6047.1|6043.4|6042.4|592
1582279800000|2020-02-21 10:10:00|6046.1|6045.1|6052.1|6051.1|6053.4|6052.4|6044.6|6043.6|657
1582280100000|2020-02-21 10:15:00|6052.4|6051.4|6053.4|6052.4|6053.9|6052.9|6050.6|6049.6|544
1582280400000|2020-02-21 10:20:00|6053.6|6052.6|6052.9|6051.9|6056.1|6055.1|6051.4|6050.4|737
1582280700000|2020-02-21 10:25:00|6053.1|6052.1|6053.9|6052.9|6056.9|6055.9|6052.1|6051.1|1459
1582281000000|2020-02-21 10:30:00|6053.6|6052.6|6052.9|6051.9|6055.9|6054.9|6050.9|6049.9|668
1582281300000|2020-02-21 10:35:00|6053.4|6052.4|6051.9|6050.9|6053.9|6052.9|6050.4|6049.4|1610
1582281600000|2020-02-21 10:40:00|6051.6|6050.6|6044.4|6043.4|6052.1|6051.1|6043.9|6042.9|834
1582281900000|2020-02-21 10:45:00|6044.6|6043.6|6047.6|6046.6|6048.9|6047.9|6043.9|6042.9|456
1582282200000|2020-02-21 10:50:00|6047.9|6046.9|6056.6|6055.6|6057.9|6056.9|6046.9|6045.9|1501
1582282500000|2020-02-21 10:55:00|6056.9|6055.9|6051.4|6050.4|6058.4|6057.4|6051.4|6050.4|1243
1582282800000|2020-02-21 11:00:00|6051.9|6050.9|6052.4|6051.4|6054.9|6053.9|6050.4|6049.4|860
1582283100000|2020-02-21 11:05:00|6052.6|6051.6|6044.9|6043.9|6053.4|6052.4|6044.1|6043.1|429
1582283400000|2020-02-21 11:10:00|6045.1|6044.1|6043.1|6042.1|6048.6|6047.6|6042.9|6041.9|619
1582283700000|2020-02-21 11:15:00|6042.9|6041.9|6044.4|6043.4|6045.4|6044.4|6038.4|6037.4|893
1582284000000|2020-02-21 11:20:00|6043.9|6042.9|6044.6|6043.6|6045.4|6044.4|6042.4|6041.4|382
1582284300000|2020-02-21 11:25:00|6044.9|6043.9|6048.4|6047.4|6048.4|6047.4|6044.9|6043.9|314
1582284600000|2020-02-21 11:30:00|6048.1|6047.1|6053.4|6052.4|6054.6|6053.6|6048.1|6047.1|476
1582284900000|2020-02-21 11:35:00|6053.1|6052.1|6056.6|6055.6|6057.4|6056.4|6052.4|6051.4|846
1582285200000|2020-02-21 11:40:00|6056.4|6055.4|6059.9|6058.9|6060.6|6059.6|6054.9|6053.9|812
1582285500000|2020-02-21 11:45:00|6059.4|6058.4|6057.9|6056.9|6061.6|6060.6|6057.4|6056.4|423
1582285800000|2020-02-21 11:50:00|6057.6|6056.6|6057.4|6056.4|6059.6|6058.6|6056.6|6055.6|337
1582286100000|2020-02-21 11:55:00|6057.6|6056.6|6057.6|6056.6|6058.1|6057.1|6053.9|6052.9|675
1582286400000|2020-02-21 12:00:00|6057.9|6056.9|6055.9|6054.9|6059.4|6058.4|6055.6|6054.6|457
1582286700000|2020-02-21 12:05:00|6055.6|6054.6|6056.9|6055.9|6058.4|6057.4|6054.9|6053.9|376
1582287000000|2020-02-21 12:10:00|6057.1|6056.1|6057.4|6056.4|6058.6|6057.6|6056.4|6055.4|271
1582287300000|2020-02-21 12:15:00|6057.1|6056.1|6058.1|6057.1|6058.1|6057.1|6054.9|6053.9|409
1582287600000|2020-02-21 12:20:00|6057.9|6056.9|6059.1|6058.1|6060.9|6059.9|6057.4|6056.4|244
1582287900000|2020-02-21 12:25:00|6059.4|6058.4|6061.9|6060.9|6062.9|6061.9|6058.9|6057.9|240
1582288200000|2020-02-21 12:30:00|6062.1|6061.1|6065.4|6064.4|6065.9|6064.9|6060.4|6059.4|484
1582288500000|2020-02-21 12:35:00|6065.6|6064.6|6064.4|6063.4|6069.1|6068.1|6064.4|6063.4|492
1582288800000|2020-02-21 12:40:00|6064.6|6063.6|6063.1|6062.1|6065.9|6064.9|6062.6|6061.6|1122
1582289100000|2020-02-21 12:45:00|6063.4|6062.4|6068.4|6067.4|6068.9|6067.9|6063.4|6062.4|602
1582289400000|2020-02-21 12:50:00|6068.6|6067.6|6065.1|6064.1|6069.4|6068.4|6064.6|6063.6|373
1582289700000|2020-02-21 12:55:00|6064.9|6063.9|6064.9|6063.9|6067.9|6066.9|6064.4|6063.4|268
1582290000000|2020-02-21 13:00:00|6064.6|6063.6|6065.1|6064.1|6069.1|6068.1|6064.4|6063.4|427
1582290300000|2020-02-21 13:05:00|6065.4|6064.4|6064.9|6063.9|6066.4|6065.4|6064.1|6063.1|810
1582290600000|2020-02-21 13:10:00|6065.1|6064.1|6063.6|6062.6|6065.9|6064.9|6063.4|6062.4|429
1582290900000|2020-02-21 13:15:00|6063.9|6062.9|6062.4|6061.4|6067.4|6066.4|6062.4|6061.4|519
1582291200000|2020-02-21 13:20:00|6062.1|6061.1|6060.9|6059.9|6062.6|6061.6|6059.9|6058.9|1380
1582291500000|2020-02-21 13:25:00|6061.4|6060.4|6062.6|6061.6|6063.1|6062.1|6060.4|6059.4|219
1582291800000|2020-02-21 13:30:00|6062.4|6061.4|6059.9|6058.9|6063.9|6062.9|6056.4|6055.4|533
1582292100000|2020-02-21 13:35:00|6060.4|6059.4|6059.4|6058.4|6061.1|6060.1|6058.9|6057.9|731
1582292400000|2020-02-21 13:40:00|6058.9|6057.9|6058.9|6057.9|6061.6|6060.6|6058.4|6057.4|272
1582292700000|2020-02-21 13:45:00|6059.1|6058.1|6057.4|6056.4|6059.1|6058.1|6054.1|6053.1|523
1582293000000|2020-02-21 13:50:00|6057.9|6056.9|6057.6|6056.6|6058.4|6057.4|6055.1|6054.1|875
1582293300000|2020-02-21 13:55:00|6057.4|6056.4|6052.4|6051.4|6057.6|6056.6|6052.4|6051.4|504
1582293600000|2020-02-21 14:00:00|6052.6|6051.6|6055.9|6054.9|6056.4|6055.4|6052.1|6051.1|350
1582293900000|2020-02-21 14:05:00|6056.1|6055.1|6050.9|6049.9|6057.4|6056.4|6050.4|6049.4|669
1582294200000|2020-02-21 14:10:00|6050.4|6049.4|6050.4|6049.4|6052.9|6051.9|6048.9|6047.9|549
1582294500000|2020-02-21 14:15:00|6050.6|6049.6|6052.9|6051.9|6053.4|6052.4|6050.4|6049.4|489
1582294800000|2020-02-21 14:20:00|6052.6|6051.6|6052.9|6051.9|6054.1|6053.1|6051.9|6050.9|981
1582295100000|2020-02-21 14:25:00|6052.6|6051.6|6050.4|6049.4|6052.9|6051.9|6048.9|6047.9|393
1582295400000|2020-02-21 14:30:00|6050.6|6049.6|6051.4|6050.4|6056.4|6055.4|6049.1|6048.1|1227
1582295700000|2020-02-21 14:35:00|6051.1|6050.1|6042.4|6041.4|6051.1|6050.1|6042.1|6041.1|1631
1582296000000|2020-02-21 14:40:00|6042.1|6041.1|6036.1|6035.1|6042.1|6041.1|6030.9|6029.9|1462
1582296300000|2020-02-21 14:45:00|6035.1|6034.1|6016.9|6015.9|6035.1|6034.1|6016.6|6015.6|5748
1582296600000|2020-02-21 14:50:00|6016.4|6015.4|6022.6|6021.6|6028.4|6027.4|6016.1|6015.1|3944
1582296900000|2020-02-21 14:55:00|6022.4|6021.4|6022.6|6021.6|6025.4|6024.4|6018.4|6017.4|2123
1582297200000|2020-02-21 15:00:00|6022.9|6021.9|6015.4|6014.4|6024.1|6023.1|6009.9|6008.9|2354
1582297500000|2020-02-21 15:05:00|6015.6|6014.6|6020.6|6019.6|6022.4|6021.4|6012.4|6011.4|1727
1582297800000|2020-02-21 15:10:00|6020.4|6019.4|6009.7|6008.7|6021.1|6020.1|6009.5|6008.5|1358
1582298100000|2020-02-21 15:15:00|6010|6009|6012|6011|6017|6016|6008.5|6007.5|1667
1582298400000|2020-02-21 15:20:00|6012.2|6011.2|6018.2|6017.2|6020.7|6019.7|6005|6004|2421
1582298700000|2020-02-21 15:25:00|6018.5|6017.5|6006.7|6005.7|6019.5|6018.5|6006.5|6005.5|736
1582299000000|2020-02-21 15:30:00|6007|6006|6002|6001|6009.5|6008.5|6000|5999|1207
1582299300000|2020-02-21 15:35:00|6001.7|6000.7|5999|5998|6006.5|6005.5|5997.5|5996.5|1510
1582299600000|2020-02-21 15:40:00|5999.2|5998.2|5999.5|5998.5|6001|6000|5995|5994|1723
1582299900000|2020-02-21 15:45:00|5999.7|5998.7|6003|6002|6004.5|6003.5|5994.5|5993.5|1679
1582300200000|2020-02-21 15:50:00|6003.2|6002.2|6007|6006|6007.2|6006.2|5999.5|5998.5|1810
1582300500000|2020-02-21 15:55:00|6006.7|6005.7|6011|6010|6011.5|6010.5|6006.7|6005.7|1249
1582300800000|2020-02-21 16:00:00|6011.5|6010.5|6015.5|6014.5|6018.2|6017.2|6008.7|6007.7|1185
1582301100000|2020-02-21 16:05:00|6015.2|6014.2|6011.2|6010.2|6017|6016|6011|6010|896
1582301400000|2020-02-21 16:10:00|6011.5|6010.5|6009.5|6008.5|6014.5|6013.5|6008.2|6007.2|1144
1582301700000|2020-02-21 16:15:00|6009.7|6008.7|6013.5|6012.5|6016|6015|6009.5|6008.5|1157
1582302000000|2020-02-21 16:20:00|6013.7|6012.7|6020.7|6019.7|6022.5|6021.5|6013|6012|1095
1582302300000|2020-02-21 16:25:00|6021|6020|6025.5|6024.5|6027|6026|6020.5|6019.5|1714
1582302600000|2020-02-21 16:30:00|6026|6024|6030.2|6028.2|6032|6030|6026|6024|3407
1582302900000|2020-02-21 16:35:00|6030.5|6028.5|6030.5|6028.5|6031.5|6029.5|6028|6026|1634
1582303200000|2020-02-21 16:40:00|6030.2|6028.2|6032|6030|6033|6031|6029|6027|998
1582303500000|2020-02-21 16:45:00|6031.7|6029.7|6026|6024|6031.7|6029.7|6025.5|6023.5|768
1582303800000|2020-02-21 16:50:00|6026.2|6024.2|6030.7|6028.7|6031|6029|6026|6024|210
1582304100000|2020-02-21 16:55:00|6031|6029|6027.5|6025.5|6032.5|6030.5|6027.2|6025.2|205
1582304400000|2020-02-21 17:00:00|6027.7|6025.7|6030|6028|6030.5|6028.5|6026.5|6024.5|239
1582304700000|2020-02-21 17:05:00|6030.2|6028.2|6026.5|6024.5|6034|6032|6026|6024|311
1582305000000|2020-02-21 17:10:00|6026.2|6024.2|6028.2|6026.2|6029|6027|6026.2|6024.2|240
1582305300000|2020-02-21 17:15:00|6028.5|6026.5|6026.5|6024.5|6029.2|6027.2|6026.5|6024.5|143
1582305600000|2020-02-21 17:20:00|6026.2|6024.2|6023.5|6021.5|6028.7|6026.7|6023.5|6021.5|159
1582305900000|2020-02-21 17:25:00|6023.7|6021.7|6025.5|6023.5|6026|6024|6022.5|6020.5|363
1582306200000|2020-02-21 17:30:00|6025|6023|6022.5|6020.5|6026.2|6024.2|6022.2|6020.2|73
1582306500000|2020-02-21 17:35:00|6022.7|6020.7|6026|6024|6026.5|6024.5|6022|6020|174
1582306800000|2020-02-21 17:40:00|6026.2|6024.2|6023.5|6021.5|6026.7|6024.7|6021.5|6019.5|92
1582307100000|2020-02-21 17:45:00|6023.7|6021.7|6019.7|6017.7|6023.7|6021.7|6019|6017|132
1582307400000|2020-02-21 17:50:00|6019.5|6017.5|6017.5|6015.5|6020.5|6018.5|6017|6015|99
1582307700000|2020-02-21 17:55:00|6017.2|6015.2|6019.7|6017.7|6020|6018|6017|6015|83
1582308000000|2020-02-21 18:00:00|6019.5|6017.5|6023|6021|6024|6022|6018.2|6016.2|77
1582308300000|2020-02-21 18:05:00|6022.5|6020.5|6019.5|6017.5|6022.5|6020.5|6019|6017|43
1582308600000|2020-02-21 18:10:00|6019.7|6017.7|6016|6014|6021|6019|6015.5|6013.5|101
1582308900000|2020-02-21 18:15:00|6016.2|6014.2|6016.5|6014.5|6018.7|6016.7|6016|6014|106
1582309200000|2020-02-21 18:20:00|6016.7|6014.7|6015|6013|6016.7|6014.7|6013|6011|90
1582309500000|2020-02-21 18:25:00|6015.2|6013.2|6013|6011|6016.5|6014.5|6013|6011|162
1582309800000|2020-02-21 18:30:00|6013.2|6011.2|6011.2|6009.2|6013.5|6011.5|6010.7|6008.7|114
1582310100000|2020-02-21 18:35:00|6011.5|6009.5|6011.7|6009.7|6012.5|6010.5|6009.5|6007.5|134
1582310400000|2020-02-21 18:40:00|6012|6010|6011.2|6009.2|6012.7|6010.7|6010.7|6008.7|59
1582310700000|2020-02-21 18:45:00|6011|6009|6009|6007|6012.2|6010.2|6008.5|6006.5|135
1582311000000|2020-02-21 18:50:00|6008.7|6006.7|6005.5|6003.5|6009.5|6007.5|6005.2|6003.2|231
1582311300000|2020-02-21 18:55:00|6005.7|6003.7|6008.7|6006.7|6010.7|6008.7|6005.5|6003.5|186
1582311600000|2020-02-21 19:00:00|6009|6007|6011.5|6009.5|6012.5|6010.5|6007.5|6005.5|184
1582311900000|2020-02-21 19:05:00|6011.2|6009.2|6010.7|6008.7|6011.7|6009.7|6009.5|6007.5|53
1582312200000|2020-02-21 19:10:00|6010.5|6008.5|6011|6009|6013.2|6011.2|6009.2|6007.2|91
1582312500000|2020-02-21 19:15:00|6011.2|6009.2|6009.5|6007.5|6011.7|6009.7|6007.7|6005.7|79
1582312800000|2020-02-21 19:20:00|6009.2|6007.2|6006.5|6004.5|6011.5|6009.5|6006.2|6004.2|116
1582313100000|2020-02-21 19:25:00|6006.2|6004.2|6011.2|6009.2|6011.7|6009.7|6006|6004|69
1582313400000|2020-02-21 19:30:00|6011|6009|6011.5|6009.5|6013.5|6011.5|6010.7|6008.7|70
1582313700000|2020-02-21 19:35:00|6011.7|6009.7|6010.2|6008.2|6012|6010|6009|6007|44
1582314000000|2020-02-21 19:40:00|6010.5|6008.5|6011.5|6009.5|6013.2|6011.2|6009|6007|103
1582314300000|2020-02-21 19:45:00|6011.7|6009.7|6008.2|6006.2|6012|6010|6008.2|6006.2|51
1582314600000|2020-02-21 19:50:00|6008|6006|6009|6007|6012|6010|6008|6006|70
1582314900000|2020-02-21 19:55:00|6009.2|6007.2|6010.7|6008.7|6012.2|6010.2|6008.5|6006.5|63
1582315200000|2020-02-21 20:00:00|6010.5|6008.5|6009.5|6007.5|6012|6010|6008.7|6006.7|67
1582315500000|2020-02-21 20:05:00|6009.2|6007.2|6007|6005|6009.2|6007.2|6006.2|6004.2|173
1582315800000|2020-02-21 20:10:00|6007.2|6005.2|6009.7|6007.7|6010.5|6008.5|6007|6005|64
1582316100000|2020-02-21 20:15:00|6009.5|6007.5|6007.7|6005.7|6010|6008|6007|6005|84
1582316400000|2020-02-21 20:20:00|6007.5|6005.5|6009|6007|6010|6008|6006.5|6004.5|67
1582316700000|2020-02-21 20:25:00|6008.7|6006.7|6008.7|6006.7|6010|6008|6007.7|6005.7|61
1582317000000|2020-02-21 20:30:00|6009|6007|6006|6004|6010.7|6008.7|6006|6004|96
1582317300000|2020-02-21 20:35:00|6006.2|6004.2|6009|6007|6009.2|6007.2|6006.2|6004.2|121
1582317600000|2020-02-21 20:40:00|6009.2|6007.2|6011.5|6009.5|6011.7|6009.7|6008.5|6006.5|228
1582317900000|2020-02-21 20:45:00|6012|6010|6018|6016|6018|6016|6011.5|6009.5|462
1582318200000|2020-02-21 20:50:00|6017.7|6015.7|6021.2|6019.2|6023|6021|6017.5|6015.5|323
1582318500000|2020-02-21 20:55:00|6021|6019|6022.5|6020.5|6022.5|6020.5|6019|6017|257
1582318800000|2020-02-21 21:00:00|6023.8|6019.8|6025.3|6021.3|6027.7|6023.7|6021.3|6017.3|0
1582319100000|2020-02-21 21:05:00|6025.4|6021.4|6026|6022|6026.6|6022.6|6024.1|6020.1|0
1582319400000|2020-02-21 21:10:00|6026.1|6022.1|6025.7|6021.7|6026.3|6022.3|6023.3|6019.3|0
1582319700000|2020-02-21 21:15:00|6025.8|6021.8|6025.7|6021.7|6025.8|6021.8|6025.2|6021.2|0
1582320000000|2020-02-21 21:20:00|6025.8|6021.8|6025.3|6021.3|6025.9|6021.9|6025.3|6021.3|0
1582320300000|2020-02-21 21:25:00|6025.4|6021.4|6025.1|6021.1|6025.7|6021.7|6025.1|6021.1|0
1582320600000|2020-02-21 21:30:00|6025.4|6021.4|6025.2|6021.2|6025.7|6021.7|6024.4|6020.4|0
1582320900000|2020-02-21 21:35:00|6025.1|6021.1|6022.6|6018.6|6025.1|6021.1|6022.6|6018.6|0
1582321200000|2020-02-21 21:40:00|6022.5|6018.5|6022.6|6018.6|6022.6|6018.6|6021|6017|0
1582321500000|2020-02-21 21:45:00|6022.5|6018.5|6023.9|6019.9|6024.3|6020.3|6022.3|6018.3|0
1582321800000|2020-02-21 21:50:00|6024.3|6020.3|6022.6|6018.6|6024.3|6020.3|6022.3|6018.3|0
1582322100000|2020-02-21 21:55:00|6022.7|6018.7|6022.6|6018.6|6023.1|6019.1|6021.8|6017.8|0
1582498800000|2020-02-23 23:00:00|5971.8|5967.8|5966|5962|5972.2|5968.2|5964.9|5960.9|0
1582499100000|2020-02-23 23:05:00|5966.1|5962.1|5950.3|5946.3|5969.2|5965.2|5949.8|5945.8|0
1582499400000|2020-02-23 23:10:00|5950.4|5946.4|5946.3|5942.3|5954.3|5950.3|5937|5933|0
1582499700000|2020-02-23 23:15:00|5945|5941|5949.8|5945.8|5951.4|5947.4|5942.4|5938.4|0
1582500000000|2020-02-23 23:20:00|5949.9|5945.9|5951.9|5947.9|5954.2|5950.2|5949|5945|0
1582500300000|2020-02-23 23:25:00|5951.8|5947.8|5951.4|5947.4|5954.3|5950.3|5950.3|5946.3|0
1582500600000|2020-02-23 23:30:00|5951.6|5947.6|5954.9|5950.9|5960.5|5956.5|5951.6|5947.6|0
1582500900000|2020-02-23 23:35:00|5955|5951|5956.5|5952.5|5957.8|5953.8|5954.9|5950.9|0
1582501200000|2020-02-23 23:40:00|5956.1|5952.1|5957.2|5953.2|5957.2|5953.2|5949.8|5945.8|0
1582501500000|2020-02-23 23:45:00|5957.3|5953.3|5955.6|5951.6|5957.7|5953.7|5954.2|5950.2|0
1582501800000|2020-02-23 23:50:00|5955.5|5951.5|5948.5|5944.5|5956.4|5952.4|5948.2|5944.2|0
1582502100000|2020-02-23 23:55:00|5948.3|5944.3|5952.9|5948.9|5955|5951|5948.3|5944.3|0
1582502400000|2020-02-24 00:00:00|5953|5949|5948|5944|5955|5951|5947.2|5943.2|0
1582502700000|2020-02-24 00:05:00|5948.1|5944.1|5953.2|5949.2|5953.2|5949.2|5948|5944|0
1582503000000|2020-02-24 00:10:00|5953.1|5949.1|5954.5|5950.5|5955.8|5951.8|5950.4|5946.4|0
1582503300000|2020-02-24 00:15:00|5954.1|5950.1|5949.6|5946.6|5954.9|5951.4|5939.2|5936.2|0
1582503600000|2020-02-24 00:20:00|5949.5|5946.5|5950.8|5947.8|5952.5|5949.5|5946.3|5943.3|0
1582503900000|2020-02-24 00:25:00|5950.3|5947.3|5955.6|5952.6|5957|5954|5949.3|5946.3|0
1582504200000|2020-02-24 00:30:00|5955.5|5952.5|5953.9|5950.9|5957.3|5954.3|5953.9|5950.9|0
1582504500000|2020-02-24 00:35:00|5954|5951|5949.3|5946.3|5956.1|5953.1|5949.1|5946.1|0
1582504800000|2020-02-24 00:40:00|5949.9|5946.9|5944.8|5941.8|5950.8|5947.8|5942.7|5939.7|0
1582505100000|2020-02-24 00:45:00|5944.7|5941.7|5943.3|5940.3|5944.7|5941.7|5940.3|5937.3|0
1582505400000|2020-02-24 00:50:00|5943.2|5940.2|5940.2|5937.2|5943.2|5940.2|5935.8|5932.8|0
1582505700000|2020-02-24 00:55:00|5940|5937|5939.9|5936.9|5942.1|5939.1|5937.3|5934.3|0
1582506000000|2020-02-24 01:00:00|5939.6|5936.6|5943.8|5940.8|5948.3|5945.3|5939.1|5936.1|0
1582506300000|2020-02-24 01:05:00|5943.7|5940.7|5942.4|5939.4|5946.8|5943.8|5941.7|5938.7|0
1582506600000|2020-02-24 01:10:00|5941.9|5938.9|5940.7|5937.7|5941.9|5938.9|5937.8|5934.8|0
1582506900000|2020-02-24 01:15:00|5940.2|5937.2|5943.9|5940.9|5945.6|5942.6|5939.3|5936.3|0
1582507200000|2020-02-24 01:20:00|5944|5941|5939.5|5936.5|5944|5941|5937.9|5934.9|0
1582507500000|2020-02-24 01:25:00|5939.4|5936.4|5936.7|5933.7|5939.5|5936.5|5935|5932|0
1582507800000|2020-02-24 01:30:00|5936.8|5933.8|5936.7|5933.7|5940.4|5937.4|5936.6|5933.6|0
1582508100000|2020-02-24 01:35:00|5936.6|5933.6|5937.6|5934.6|5937.7|5934.7|5934.5|5931.5|0
1582508400000|2020-02-24 01:40:00|5937.5|5934.5|5935.4|5932.4|5937.7|5934.7|5934.6|5931.6|0
1582508700000|2020-02-24 01:45:00|5935.5|5932.5|5940.2|5937.2|5940.3|5937.3|5935.4|5932.4|0
1582509000000|2020-02-24 01:50:00|5940.1|5937.1|5937.2|5934.2|5940.3|5937.3|5935.7|5932.7|0
1582509300000|2020-02-24 01:55:00|5936.9|5933.9|5935.7|5932.7|5937.2|5934.2|5934.9|5931.9|0
1582509600000|2020-02-24 02:00:00|5935.8|5932.8|5935.9|5932.9|5938.9|5935.9|5934.3|5931.3|0
1582509900000|2020-02-24 02:05:00|5935.3|5932.3|5936|5933|5936.1|5933.1|5934.4|5931.4|0
1582510200000|2020-02-24 02:10:00|5935.9|5932.9|5931.5|5928.5|5936|5933|5931.4|5928.4|0
1582510500000|2020-02-24 02:15:00|5932|5929|5933.1|5930.1|5934.6|5931.6|5932|5929|0
1582510800000|2020-02-24 02:20:00|5933|5930|5932|5929|5934.6|5931.6|5931.8|5928.8|0
1582511100000|2020-02-24 02:25:00|5931.9|5928.9|5931.4|5928.4|5931.9|5928.9|5929.9|5926.9|0
1582511400000|2020-02-24 02:30:00|5931.1|5928.1|5925.3|5922.3|5931.5|5928.5|5925.3|5922.3|0
1582511700000|2020-02-24 02:35:00|5925.4|5922.4|5927.1|5924.1|5927.1|5924.1|5924|5921|0
1582512000000|2020-02-24 02:40:00|5926.8|5923.8|5926|5923|5928.9|5925.9|5925.9|5922.9|0
1582512300000|2020-02-24 02:45:00|5925.9|5922.9|5925.8|5922.8|5927.5|5924.5|5925|5922|0
1582512600000|2020-02-24 02:50:00|5925.7|5922.7|5922.2|5919.2|5925.8|5922.8|5919.3|5916.3|0
1582512900000|2020-02-24 02:55:00|5921.9|5918.9|5916.3|5913.3|5922.2|5919.2|5914.8|5911.8|0
1582513200000|2020-02-24 03:00:00|5915.7|5912.7|5911|5908|5916.3|5913.3|5910.4|5907.4|0
1582513500000|2020-02-24 03:05:00|5910.9|5907.9|5915.8|5912.8|5915.9|5912.9|5909.6|5906.6|0
1582513800000|2020-02-24 03:10:00|5915.7|5912.7|5917.4|5914.4|5918.5|5915.5|5915.7|5912.7|0
1582514100000|2020-02-24 03:15:00|5918|5915|5919.2|5916.2|5920.7|5917.7|5918|5915|0
1582514400000|2020-02-24 03:20:00|5919.3|5916.3|5919.6|5916.6|5924.1|5921.1|5918.9|5915.9|0
1582514700000|2020-02-24 03:25:00|5919.7|5916.7|5925.2|5922.2|5926.6|5923.6|5919.6|5916.6|0
1582515000000|2020-02-24 03:30:00|5925.3|5922.3|5923.7|5920.7|5926.4|5923.4|5923.4|5920.4|0
1582515300000|2020-02-24 03:35:00|5923.6|5920.6|5920.6|5917.6|5923.7|5920.7|5920.6|5917.6|0
1582515600000|2020-02-24 03:40:00|5920.7|5917.7|5919.2|5916.2|5922.1|5919.1|5919.1|5916.1|0
1582515900000|2020-02-24 03:45:00|5919.3|5916.3|5913.2|5910.2|5920.7|5917.7|5913.1|5910.1|0
1582516200000|2020-02-24 03:50:00|5913.7|5910.7|5914.1|5911.1|5916.9|5913.9|5912.6|5909.6|0
1582516500000|2020-02-24 03:55:00|5912.7|5909.7|5913.6|5910.6|5915.1|5912.1|5912.6|5909.6|0
1582516800000|2020-02-24 04:00:00|5913.7|5910.7|5922.5|5919.5|5922.5|5919.5|5913.7|5910.7|0
1582517100000|2020-02-24 04:05:00|5922.2|5919.2|5923.8|5920.8|5924|5921|5921|5918|0
1582517400000|2020-02-24 04:10:00|5923.7|5920.7|5923.4|5920.4|5923.8|5920.8|5922.2|5919.2|0
1582517700000|2020-02-24 04:15:00|5924|5921|5924.8|5921.8|5926.4|5923.4|5924|5921|0
1582518000000|2020-02-24 04:20:00|5924.7|5921.7|5923.1|5920.1|5924.7|5921.7|5923.1|5920.1|0
1582518300000|2020-02-24 04:25:00|5923.2|5920.2|5923.1|5920.1|5924.6|5921.6|5923|5920|0
1582518600000|2020-02-24 04:30:00|5923.2|5920.2|5921.6|5918.6|5924.7|5921.7|5921.6|5918.6|0
1582518900000|2020-02-24 04:35:00|5921.5|5918.5|5920.2|5917.2|5921.7|5918.7|5920.1|5917.1|0
1582519200000|2020-02-24 04:40:00|5920.3|5917.3|5923.5|5920.5|5923.6|5920.6|5920.3|5917.3|0
1582519500000|2020-02-24 04:45:00|5922.9|5919.9|5923.4|5920.4|5923.6|5920.6|5922|5919|0
1582519800000|2020-02-24 04:50:00|5923.5|5920.5|5926.7|5923.7|5926.7|5923.7|5923.4|5920.4|0
1582520100000|2020-02-24 04:55:00|5926.2|5923.2|5922.2|5919.2|5927|5924|5922.2|5919.2|0
1582520400000|2020-02-24 05:00:00|5922.3|5919.3|5919.1|5916.1|5923.8|5920.8|5918.9|5915.9|0
1582520700000|2020-02-24 05:05:00|5919.2|5916.2|5919.2|5916.2|5921.5|5918.5|5919.1|5916.1|0
1582521000000|2020-02-24 05:10:00|5919.3|5916.3|5916.2|5913.2|5919.3|5916.3|5913.2|5910.2|0
1582521300000|2020-02-24 05:15:00|5916.5|5913.5|5915.4|5912.4|5917.8|5914.8|5915.2|5912.2|0
1582521600000|2020-02-24 05:20:00|5915.7|5912.7|5919.9|5916.9|5921.4|5918.4|5915.3|5912.3|0
1582521900000|2020-02-24 05:25:00|5920.2|5917.2|5916.8|5913.8|5922.6|5919.6|5915.3|5912.3|0
1582522200000|2020-02-24 05:30:00|5916.7|5913.7|5915.4|5912.4|5918.1|5915.1|5912.3|5909.3|0
1582522500000|2020-02-24 05:35:00|5914.8|5911.8|5917.2|5914.2|5920|5917|5912.5|5909.5|0
1582522800000|2020-02-24 05:40:00|5917.7|5914.7|5920.6|5917.6|5922.9|5919.9|5916.5|5913.5|0
1582523100000|2020-02-24 05:45:00|5920.3|5917.3|5917.2|5914.2|5922|5919|5917.2|5914.2|0
1582523400000|2020-02-24 05:50:00|5917.1|5914.1|5915.7|5912.7|5917.1|5914.1|5914.1|5911.1|0
1582523700000|2020-02-24 05:55:00|5915.6|5912.6|5917|5914|5918.7|5915.7|5915.6|5912.6|0
1582524000000|2020-02-24 06:00:00|5915.6|5912.6|5918.8|5915.8|5920.2|5917.2|5915.6|5912.6|0
1582524300000|2020-02-24 06:05:00|5918.7|5915.7|5919|5916|5922|5919|5916.9|5913.9|0
1582524600000|2020-02-24 06:10:00|5919.1|5916.1|5918.9|5915.9|5922|5919|5918.8|5915.8|0
1582524900000|2020-02-24 06:15:00|5919|5916|5916.1|5913.1|5921.9|5918.9|5913.1|5910.1|0
1582525200000|2020-02-24 06:20:00|5916.2|5913.2|5915.5|5912.5|5917|5914|5912.6|5909.6|0
1582525500000|2020-02-24 06:25:00|5915.6|5912.6|5912.8|5909.8|5916.6|5913.6|5912.7|5909.7|0
1582525800000|2020-02-24 06:30:00|5913.4|5910.4|5920.1|5917.1|5921.6|5918.6|5912.8|5909.8|0
1582526100000|2020-02-24 06:35:00|5920.7|5917.7|5920.6|5917.6|5922.9|5919.9|5919.2|5916.2|0
1582526400000|2020-02-24 06:40:00|5920.7|5917.7|5916.2|5913.2|5920.7|5917.7|5916.2|5913.2|0
1582526700000|2020-02-24 06:45:00|5915.7|5912.7|5919.6|5916.6|5919.7|5916.7|5913.4|5910.4|0
1582527000000|2020-02-24 06:50:00|5919.1|5916.1|5927.1|5924.1|5927.1|5924.1|5916.8|5913.8|0
1582527300000|2020-02-24 06:55:00|5926.8|5923.8|5920.6|5917.6|5926.8|5923.8|5920.6|5917.6|0
1582527600000|2020-02-24 07:00:00|5920.1|5917.1|5920.2|5918.2|5924|5922|5916|5914|1318
1582527900000|2020-02-24 07:05:00|5920|5918|5909|5907|5921|5919|5908.7|5906.7|618
1582528200000|2020-02-24 07:10:00|5908.7|5906.7|5897.5|5895.5|5911.5|5909.5|5897.2|5895.2|648
1582528500000|2020-02-24 07:15:00|5897.2|5895.2|5902.5|5900.5|5905.7|5903.7|5896.5|5894.5|584
1582528800000|2020-02-24 07:20:00|5903|5901|5904.7|5902.7|5905.2|5903.2|5900.5|5898.5|390
1582529100000|2020-02-24 07:25:00|5904.5|5902.5|5904.2|5902.2|5907.7|5905.7|5902.2|5900.2|605
1582529400000|2020-02-24 07:30:00|5904.5|5902.5|5908|5906|5908.7|5906.7|5904|5902|447
1582529700000|2020-02-24 07:35:00|5908.2|5906.2|5911.7|5909.7|5914.2|5912.2|5906.5|5904.5|418
1582530000000|2020-02-24 07:40:00|5911.5|5909.5|5908.7|5906.7|5914.7|5912.7|5908|5906|323
1582530300000|2020-02-24 07:45:00|5909|5907|5904.7|5902.7|5909|5907|5904.5|5902.5|347
1582530600000|2020-02-24 07:50:00|5905|5903|5898|5896|5907|5905|5896|5894|725
1582530900000|2020-02-24 07:55:00|5898.2|5896.2|5884|5882|5898.5|5896.5|5884|5882|1389
1582531200000|2020-02-24 08:00:00|5883.5|5882.5|5871.5|5870.5|5887.5|5886.5|5865.5|5864.5|6320
1582531500000|2020-02-24 08:05:00|5871.2|5870.2|5861|5860|5873|5872|5856.2|5855.2|3120
1582531800000|2020-02-24 08:10:00|5860.7|5859.7|5856.5|5855.5|5862.5|5861.5|5855|5854|2919
1582532100000|2020-02-24 08:15:00|5856.7|5855.7|5853.7|5852.7|5861|5860|5848.5|5847.5|4082
1582532400000|2020-02-24 08:20:00|5853.5|5852.5|5845|5844|5854.2|5853.2|5840.5|5839.5|2779
1582532700000|2020-02-24 08:25:00|5845.2|5844.2|5830|5829|5847|5846|5829.7|5828.7|2290
1582533000000|2020-02-24 08:30:00|5830.5|5829.5|5817|5816|5830.5|5829.5|5810.2|5809.2|3149
1582533300000|2020-02-24 08:35:00|5816.7|5815.7|5825.2|5824.2|5825.5|5824.5|5814|5813|2723
1582533600000|2020-02-24 08:40:00|5826|5825|5827.3|5826.3|5828.8|5827.8|5817.8|5816.8|3077
1582533900000|2020-02-24 08:45:00|5826.8|5825.8|5834.8|5833.8|5834.8|5833.8|5820.8|5819.8|4265
1582534200000|2020-02-24 08:50:00|5834.5|5833.5|5836|5835|5844.8|5843.8|5822.8|5821.8|3158
1582534500000|2020-02-24 08:55:00|5835.8|5834.8|5831.3|5830.3|5841|5840|5828.8|5827.8|2185
1582534800000|2020-02-24 09:00:00|5831|5830|5818.8|5817.8|5834|5833|5817|5816|2820
1582535100000|2020-02-24 09:05:00|5818.5|5817.5|5823.8|5822.8|5827.8|5826.8|5817.8|5816.8|2073
1582535400000|2020-02-24 09:10:00|5824|5823|5812.8|5811.8|5827.8|5826.8|5810.3|5809.3|2362
1582535700000|2020-02-24 09:15:00|5812.5|5811.5|5808.5|5807.5|5821.3|5820.3|5808|5807|1879
1582536000000|2020-02-24 09:20:00|5808.8|5807.8|5817.8|5816.8|5820.3|5819.3|5808.3|5807.3|2154
1582536300000|2020-02-24 09:25:00|5817.5|5816.5|5812|5811|5817.8|5816.8|5808.5|5807.5|1358
1582536600000|2020-02-24 09:30:00|5812.3|5811.3|5805.5|5804.5|5815|5814|5800.5|5799.5|1863
1582536900000|2020-02-24 09:35:00|5805.3|5804.3|5805.3|5804.3|5807|5806|5797.3|5796.3|1524
1582537200000|2020-02-24 09:40:00|5805|5804|5807.3|5806.3|5807.8|5806.8|5794.3|5793.3|1932
1582537500000|2020-02-24 09:45:00|5807.5|5806.5|5812.3|5811.3|5813.8|5812.8|5805.8|5804.8|2244
1582537800000|2020-02-24 09:50:00|5812.8|5811.8|5818.3|5817.3|5818.8|5817.8|5808.8|5807.8|1452
1582538100000|2020-02-24 09:55:00|5818.5|5817.5|5820.5|5819.5|5823.3|5822.3|5815.8|5814.8|2327
1582538400000|2020-02-24 10:00:00|5820.3|5819.3|5815.3|5814.3|5820.3|5819.3|5812|5811|1004
1582538700000|2020-02-24 10:05:00|5815|5814|5804.3|5803.3|5817.8|5816.8|5802.8|5801.8|1113
1582539000000|2020-02-24 10:10:00|5804.5|5803.5|5803.3|5802.3|5808.3|5807.3|5800.3|5799.3|893
1582539300000|2020-02-24 10:15:00|5803|5802|5813.3|5812.3|5814.5|5813.5|5802.5|5801.5|850
1582539600000|2020-02-24 10:20:00|5814.8|5813.8|5807.8|5806.8|5814.8|5813.8|5806.8|5805.8|660
1582539900000|2020-02-24 10:25:00|5808.5|5807.5|5805.3|5804.3|5808.8|5807.8|5802.8|5801.8|646
1582540200000|2020-02-24 10:30:00|5805.5|5804.5|5803.3|5802.3|5806.3|5805.3|5801.8|5800.8|722
1582540500000|2020-02-24 10:35:00|5803|5802|5800.8|5799.8|5804.3|5803.3|5795.5|5794.5|941
1582540800000|2020-02-24 10:40:00|5801.3|5800.3|5804|5803|5807.3|5806.3|5800.3|5799.3|763
1582541100000|2020-02-24 10:45:00|5804.3|5803.3|5799.5|5798.5|5807.3|5806.3|5798.3|5797.3|741
1582541400000|2020-02-24 10:50:00|5799.3|5798.3|5802.3|5801.3|5807.5|5806.5|5799.3|5798.3|721
1582541700000|2020-02-24 10:55:00|5802|5801|5800.3|5799.3|5802.3|5801.3|5795.3|5794.3|745
1582542000000|2020-02-24 11:00:00|5800.5|5799.5|5802.3|5801.3|5802.3|5801.3|5795.5|5794.5|699
1582542300000|2020-02-24 11:05:00|5801.8|5800.8|5798|5797|5802.8|5801.8|5796.3|5795.3|687
1582542600000|2020-02-24 11:10:00|5797.8|5796.8|5805|5804|5806|5805|5797|5796|790
1582542900000|2020-02-24 11:15:00|5804.8|5803.8|5805.8|5804.8|5807.3|5806.3|5800|5799|923
1582543200000|2020-02-24 11:20:00|5805.5|5804.5|5807.3|5806.3|5811.5|5810.5|5803.8|5802.8|1093
1582543500000|2020-02-24 11:25:00|5807|5806|5807.8|5806.8|5810|5809|5804.3|5803.3|1032
1582543800000|2020-02-24 11:30:00|5807.5|5806.5|5812.8|5811.8|5812.8|5811.8|5804.8|5803.8|1180
1582544100000|2020-02-24 11:35:00|5812.5|5811.5|5817.3|5816.3|5818.5|5817.5|5808.8|5807.8|884
1582544400000|2020-02-24 11:40:00|5817|5816|5814.3|5813.3|5819.8|5818.8|5812.8|5811.8|893
1582544700000|2020-02-24 11:45:00|5814.5|5813.5|5817.5|5816.5|5820.8|5819.8|5813.8|5812.8|841
1582545000000|2020-02-24 11:50:00|5817.8|5816.8|5822.3|5821.3|5823.3|5822.3|5817.3|5816.3|728
1582545300000|2020-02-24 11:55:00|5822|5821|5821.3|5820.3|5822.8|5821.8|5818.3|5817.3|951
1582545600000|2020-02-24 12:00:00|5820.8|5819.8|5827.5|5826.5|5830.3|5829.3|5820.5|5819.5|1309
1582545900000|2020-02-24 12:05:00|5827.3|5826.3|5829.8|5828.8|5832|5831|5826.8|5825.8|686
1582546200000|2020-02-24 12:10:00|5829.5|5828.5|5826.8|5825.8|5832.3|5831.3|5825.5|5824.5|1038
1582546500000|2020-02-24 12:15:00|5827|5826|5823.3|5822.3|5827.3|5826.3|5819.8|5818.8|953
1582546800000|2020-02-24 12:20:00|5823|5822|5823|5822|5824.8|5823.8|5821.3|5820.3|335
1582547100000|2020-02-24 12:25:00|5822.8|5821.8|5820|5819|5823|5822|5818.8|5817.8|589
1582547400000|2020-02-24 12:30:00|5820.3|5819.3|5821.8|5820.8|5822|5821|5818|5817|1467
1582547700000|2020-02-24 12:35:00|5821.5|5820.5|5815.8|5814.8|5821.5|5820.5|5814.3|5813.3|438
1582548000000|2020-02-24 12:40:00|5816.5|5815.5|5813.7|5812.7|5818.5|5817.5|5812|5811|677
1582548300000|2020-02-24 12:45:00|5814|5813|5812.5|5811.5|5815.5|5814.5|5812.5|5811.5|439
1582548600000|2020-02-24 12:50:00|5812.7|5811.7|5805.5|5804.5|5814.5|5813.5|5805.5|5804.5|905
1582548900000|2020-02-24 12:55:00|5805.7|5804.7|5810|5809|5811|5810|5805.7|5804.7|575
1582549200000|2020-02-24 13:00:00|5809.7|5808.7|5806.2|5805.2|5812|5811|5805.5|5804.5|1222
1582549500000|2020-02-24 13:05:00|5806|5805|5807.5|5806.5|5808.5|5807.5|5804.5|5803.5|808
1582549800000|2020-02-24 13:10:00|5808|5807|5812.5|5811.5|5813.5|5812.5|5807.7|5806.7|585
1582550100000|2020-02-24 13:15:00|5812.7|5811.7|5808.7|5807.7|5813.5|5812.5|5808.5|5807.5|489
1582550400000|2020-02-24 13:20:00|5808.5|5807.5|5803|5802|5811|5810|5802|5801|1007
1582550700000|2020-02-24 13:25:00|5803.2|5802.2|5805|5804|5806.5|5805.5|5801.5|5800.5|1262
1582551000000|2020-02-24 13:30:00|5804.7|5803.7|5793.5|5792.5|5806.7|5805.7|5792.7|5791.7|1623
1582551300000|2020-02-24 13:35:00|5793.2|5792.2|5799.5|5798.5|5799.5|5798.5|5793|5792|1217
1582551600000|2020-02-24 13:40:00|5799.2|5798.2|5800.7|5799.7|5804.5|5803.5|5797.2|5796.2|669
1582551900000|2020-02-24 13:45:00|5800.5|5799.5|5795.7|5794.7|5801|5800|5795|5794|524
1582552200000|2020-02-24 13:50:00|5795.5|5794.5|5789.5|5788.5|5796.5|5795.5|5789.2|5788.2|947
1582552500000|2020-02-24 13:55:00|5789.2|5788.2|5788.5|5787.5|5793|5792|5785.5|5784.5|1826
1582552800000|2020-02-24 14:00:00|5788.2|5787.2|5787|5786|5790.5|5789.5|5785.5|5784.5|985
1582553100000|2020-02-24 14:05:00|5786.7|5785.7|5781|5780|5788.5|5787.5|5780.2|5779.2|1230
1582553400000|2020-02-24 14:10:00|5780.5|5779.5|5780.5|5779.5|5783|5782|5777|5776|1321
1582553700000|2020-02-24 14:15:00|5780.7|5779.7|5778.7|5777.7|5782.7|5781.7|5778.5|5777.5|901
1582554000000|2020-02-24 14:20:00|5778.5|5777.5|5769|5768|5781.5|5780.5|5768.7|5767.7|1060
1582554300000|2020-02-24 14:25:00|5769.2|5768.2|5767.5|5766.5|5772|5771|5767.5|5766.5|1386
1582554600000|2020-02-24 14:30:00|5766.5|5765.5|5787.2|5786.2|5789|5788|5764.5|5763.5|4078
1582554900000|2020-02-24 14:35:00|5787.5|5786.5|5794|5793|5795.2|5794.2|5785.7|5784.7|1713
1582555200000|2020-02-24 14:40:00|5794.2|5793.2|5788.5|5787.5|5794.5|5793.5|5774.5|5773.5|2722
1582555500000|2020-02-24 14:45:00|5788|5787|5786.5|5785.5|5794|5793|5785.5|5784.5|1724
1582555800000|2020-02-24 14:50:00|5786.7|5785.7|5785.7|5784.7|5791.2|5790.2|5779|5778|1586
1582556100000|2020-02-24 14:55:00|5786|5785|5784.5|5783.5|5786.5|5785.5|5776.2|5775.2|1475
1582556400000|2020-02-24 15:00:00|5783|5782|5780|5779|5790|5789|5778.2|5777.2|1632
1582556700000|2020-02-24 15:05:00|5780.2|5779.2|5786.2|5785.2|5787.7|5786.7|5777|5776|1831
1582557000000|2020-02-24 15:10:00|5785.9|5784.9|5798.4|5797.4|5799.2|5798.2|5779.7|5778.7|12478
1582557300000|2020-02-24 15:15:00|5798.7|5797.7|5789.4|5788.4|5799.7|5798.7|5788.2|5787.2|1641
1582557600000|2020-02-24 15:20:00|5789.2|5788.2|5781.2|5780.2|5789.7|5788.7|5779.7|5778.7|1217
1582557900000|2020-02-24 15:25:00|5781.4|5780.4|5778.4|5777.4|5784.7|5783.7|5777.7|5776.7|1372
1582558200000|2020-02-24 15:30:00|5778.7|5777.7|5776.7|5775.7|5780.2|5779.2|5773.9|5772.9|1378
1582558500000|2020-02-24 15:35:00|5776.4|5775.4|5775.9|5774.9|5778.9|5777.9|5772.4|5771.4|1701
1582558800000|2020-02-24 15:40:00|5775.7|5774.7|5785.2|5784.2|5786.2|5785.2|5774.2|5773.2|1467
1582559100000|2020-02-24 15:45:00|5784.9|5783.9|5786.4|5785.4|5787.2|5786.2|5779.7|5778.7|1234
1582559400000|2020-02-24 15:50:00|5786.7|5785.7|5790.2|5789.2|5794.4|5793.4|5786.7|5785.7|1317
1582559700000|2020-02-24 15:55:00|5790.4|5789.4|5794.2|5793.2|5797.2|5796.2|5788.2|5787.2|1798
1582560000000|2020-02-24 16:00:00|5793.7|5792.7|5783.7|5782.7|5795.7|5794.7|5781.7|5780.7|1064
1582560300000|2020-02-24 16:05:00|5783.9|5782.9|5788.7|5787.7|5791.2|5790.2|5783.2|5782.2|1297
1582560600000|2020-02-24 16:10:00|5788.9|5787.9|5788.9|5787.9|5793.2|5792.2|5786.7|5785.7|1469
1582560900000|2020-02-24 16:15:00|5788.7|5787.7|5797.2|5796.2|5799.2|5798.2|5787.2|5786.2|1495
1582561200000|2020-02-24 16:20:00|5797.7|5796.7|5795.4|5794.4|5799.7|5798.7|5791.9|5790.9|1455
1582561500000|2020-02-24 16:25:00|5795.7|5794.7|5785.2|5784.2|5796.2|5795.2|5784.4|5783.4|4054
1582561800000|2020-02-24 16:30:00|5785.7|5783.7|5793.7|5791.7|5798.7|5796.7|5785.7|5783.7|6065
1582562100000|2020-02-24 16:35:00|5794.4|5792.4|5794.7|5792.7|5796.9|5794.9|5788.2|5786.2|5225
1582562400000|2020-02-24 16:40:00|5794.4|5792.4|5784.7|5782.7|5794.7|5792.7|5781.7|5779.7|3416
1582562700000|2020-02-24 16:45:00|5784.9|5782.9|5778.2|5776.2|5785.7|5783.7|5776.2|5774.2|965
1582563000000|2020-02-24 16:50:00|5778.7|5776.7|5780.7|5778.7|5783.2|5781.2|5778.2|5776.2|536
1582563300000|2020-02-24 16:55:00|5780.4|5778.4|5781.2|5779.2|5787.2|5785.2|5778.7|5776.7|985
1582563600000|2020-02-24 17:00:00|5780.7|5778.7|5775.4|5773.4|5781.7|5779.7|5773.7|5771.7|502
1582563900000|2020-02-24 17:05:00|5775.7|5773.7|5770.7|5768.7|5775.9|5773.9|5769.4|5767.4|971
1582564200000|2020-02-24 17:10:00|5770.4|5768.4|5766.2|5764.2|5773.2|5771.2|5766.2|5764.2|511
1582564500000|2020-02-24 17:15:00|5765.9|5763.9|5770.7|5768.7|5770.7|5768.7|5763.7|5761.7|586
1582564800000|2020-02-24 17:20:00|5770.4|5768.4|5765.7|5763.7|5771.2|5769.2|5765.2|5763.2|468
1582565100000|2020-02-24 17:25:00|5765.4|5763.4|5767.9|5765.9|5771.2|5769.2|5763.7|5761.7|640
1582565400000|2020-02-24 17:30:00|5768.2|5766.2|5765.2|5763.2|5769.7|5767.7|5761.2|5759.2|754
1582565700000|2020-02-24 17:35:00|5765.4|5763.4|5777.2|5775.2|5777.2|5775.2|5765.2|5763.2|313
1582566000000|2020-02-24 17:40:00|5777.4|5775.4|5776.2|5774.2|5778.7|5776.7|5774.2|5772.2|336
1582566300000|2020-02-24 17:45:00|5776.4|5774.4|5771.2|5769.2|5776.9|5774.9|5770.7|5768.7|325
1582566600000|2020-02-24 17:50:00|5770.9|5768.9|5770.4|5768.4|5772.7|5770.7|5767.4|5765.4|159
1582566900000|2020-02-24 17:55:00|5770.7|5768.7|5765.2|5763.2|5771.2|5769.2|5764.7|5762.7|246
1582567200000|2020-02-24 18:00:00|5764.7|5762.7|5757.7|5755.7|5765.2|5763.2|5756.7|5754.7|342
1582567500000|2020-02-24 18:05:00|5757.9|5755.9|5759.4|5757.4|5762.9|5760.9|5757.2|5755.2|308
1582567800000|2020-02-24 18:10:00|5759.7|5757.7|5758.4|5756.4|5761.7|5759.7|5757.4|5755.4|207
1582568100000|2020-02-24 18:15:00|5758.2|5756.2|5758.9|5756.9|5759.4|5757.4|5755.2|5753.2|199
1582568400000|2020-02-24 18:20:00|5758.7|5756.7|5758.2|5756.2|5763.7|5761.7|5758.2|5756.2|327
1582568700000|2020-02-24 18:25:00|5757.9|5755.9|5766.7|5764.7|5767.2|5765.2|5756.7|5754.7|346
1582569000000|2020-02-24 18:30:00|5766.4|5764.4|5770.2|5768.2|5770.7|5768.7|5763.7|5761.7|269
1582569300000|2020-02-24 18:35:00|5770.7|5768.7|5772.2|5770.2|5773.2|5771.2|5768.4|5766.4|127
1582569600000|2020-02-24 18:40:00|5771.9|5769.9|5773.7|5771.7|5774.7|5772.7|5769.2|5767.2|218
1582569900000|2020-02-24 18:45:00|5774.2|5772.2|5777.7|5775.7|5778.9|5776.9|5773.2|5771.2|268
1582570200000|2020-02-24 18:50:00|5777.9|5775.9|5776.7|5774.7|5779.4|5777.4|5775.4|5773.4|245
1582570500000|2020-02-24 18:55:00|5776.4|5774.4|5776.2|5774.2|5777.7|5775.7|5772.2|5770.2|121
1582570800000|2020-02-24 19:00:00|5775.9|5773.9|5774.4|5772.4|5779.7|5777.7|5773.4|5771.4|152
1582571100000|2020-02-24 19:05:00|5774.2|5772.2|5768.2|5766.2|5777.4|5775.4|5766.9|5764.9|239
1582571400000|2020-02-24 19:10:00|5767.9|5765.9|5763.7|5761.7|5768.7|5766.7|5763.7|5761.7|331
1582571700000|2020-02-24 19:15:00|5763.4|5761.4|5764.9|5762.9|5766.7|5764.7|5761.4|5759.4|159
1582572000000|2020-02-24 19:20:00|5765.2|5763.2|5772.9|5770.9|5773.2|5771.2|5765.2|5763.2|115
1582572300000|2020-02-24 19:25:00|5773.2|5771.2|5782.4|5780.4|5784.2|5782.2|5773.2|5771.2|176
1582572600000|2020-02-24 19:30:00|5782.7|5780.7|5785.2|5783.2|5786.2|5784.2|5782.2|5780.2|236
1582572900000|2020-02-24 19:35:00|5785.4|5783.4|5788.9|5786.9|5789.4|5787.4|5781.4|5779.4|144
1582573200000|2020-02-24 19:40:00|5788.7|5786.7|5788.2|5786.2|5789.7|5787.7|5784.7|5782.7|115
1582573500000|2020-02-24 19:45:00|5788.4|5786.4|5792.4|5790.4|5793.2|5791.2|5787.7|5785.7|259
1582573800000|2020-02-24 19:50:00|5792.7|5790.7|5795.7|5793.7|5796.4|5794.4|5790.2|5788.2|155
1582574100000|2020-02-24 19:55:00|5795.4|5793.4|5795.4|5793.4|5800.2|5798.2|5792.2|5790.2|451
1582574400000|2020-02-24 20:00:00|5795.7|5793.7|5797.2|5795.2|5800.4|5798.4|5794.4|5792.4|387
1582574700000|2020-02-24 20:05:00|5797.4|5795.4|5794.7|5792.7|5798.9|5796.9|5794.7|5792.7|170
1582575000000|2020-02-24 20:10:00|5794.4|5792.4|5787.7|5785.7|5795.9|5793.9|5786.9|5784.9|192
1582575300000|2020-02-24 20:15:00|5787.9|5785.9|5790.4|5788.4|5791.4|5789.4|5784.4|5782.4|355
1582575600000|2020-02-24 20:20:00|5790.2|5788.2|5785.4|5783.4|5791.7|5789.7|5784.7|5782.7|249
1582575900000|2020-02-24 20:25:00|5785.2|5783.2|5781.2|5779.2|5785.4|5783.4|5780.7|5778.7|195
1582576200000|2020-02-24 20:30:00|5780.9|5778.9|5780.9|5778.9|5784.7|5782.7|5776.9|5774.9|220
1582576500000|2020-02-24 20:35:00|5780.7|5778.7|5773.2|5771.2|5781.9|5779.9|5772.7|5770.7|164
1582576800000|2020-02-24 20:40:00|5772.9|5770.9|5766.9|5764.9|5773.4|5771.4|5765.9|5763.9|184
1582577100000|2020-02-24 20:45:00|5767.2|5765.2|5774.2|5772.2|5776.2|5774.2|5767.2|5765.2|202
1582577400000|2020-02-24 20:50:00|5773.9|5771.9|5761.7|5759.7|5773.9|5771.9|5761.7|5759.7|402
1582577700000|2020-02-24 20:55:00|5761.9|5759.9|5756.7|5754.7|5762.4|5760.4|5756.4|5754.4|295
1582578000000|2020-02-24 21:00:00|5757.3|5753.3|5754.9|5750.9|5758.7|5754.7|5752.2|5748.2|0
1582578300000|2020-02-24 21:05:00|5755|5751|5754.4|5750.4|5755.8|5751.8|5752.7|5748.7|0
1582578600000|2020-02-24 21:10:00|5754.3|5750.3|5762.6|5758.6|5764.3|5760.3|5752.4|5748.4|0
1582578900000|2020-02-24 21:15:00|5762.7|5758.7|5760.3|5756.3|5763.1|5759.1|5760.3|5756.3|0
1582579200000|2020-02-24 21:20:00|5760.6|5756.6|5761|5757|5761|5757|5759.7|5755.7|0
1582579500000|2020-02-24 21:25:00|5760.6|5756.6|5760.6|5756.6|5760.6|5756.6|5759.8|5755.8|0
1582579800000|2020-02-24 21:30:00|5760.5|5756.5|5758.6|5754.6|5762.5|5758.5|5753.4|5749.4|0
1582580100000|2020-02-24 21:35:00|5758.5|5754.5|5754.2|5750.2|5759.1|5755.1|5754.2|5750.2|0
1582580400000|2020-02-24 21:40:00|5754.3|5750.3|5755.9|5751.9|5757.4|5753.4|5754.2|5750.2|0
1582580700000|2020-02-24 21:45:00|5755.8|5751.8|5762.9|5758.9|5763.6|5759.6|5755.1|5751.1|0
1582581000000|2020-02-24 21:50:00|5762.5|5758.5|5767|5763|5768.1|5764.1|5762.1|5758.1|0
1582581300000|2020-02-24 21:55:00|5767.1|5763.1|5763.6|5759.6|5767.4|5763.4|5762.6|5758.6|0
1582581600000|2020-02-24 22:00:00|5763.9|5759.9|5765|5761|5765|5761|5763.9|5759.9|0
1582581900000|2020-02-24 22:05:00|5764.4|5760.4|5765|5761|5765.4|5761.4|5764.4|5760.4|0
1582582200000|2020-02-24 22:10:00|5764.6|5760.6|5764.7|5760.7|5765.2|5761.2|5763.6|5759.6|0
1582582500000|2020-02-24 22:15:00|5764.6|5760.6|5765.2|5761.2|5765.2|5761.2|5764.6|5760.6|0
1582582800000|2020-02-24 22:20:00|5765.4|5761.4|5765.8|5761.8|5765.9|5761.9|5765.2|5761.2|0
1582583100000|2020-02-24 22:25:00|5765.7|5761.7|5765.8|5761.8|5765.8|5761.8|5765.7|5761.7|0
1582583400000|2020-02-24 22:30:00|5765.7|5761.7|5765.1|5761.1|5765.8|5761.8|5764.9|5760.9|0
1582583700000|2020-02-24 22:35:00|5765.3|5761.3|5764.6|5760.6|5765.3|5761.3|5764.6|5760.6|0
1582584000000|2020-02-24 22:40:00|5764.7|5760.7|5764.1|5760.1|5764.9|5760.9|5763.8|5759.8|0
1582584300000|2020-02-24 22:45:00|5763.9|5759.9|5763.8|5759.8|5764.1|5760.1|5763.3|5759.3|0
1582584600000|2020-02-24 22:50:00|5763.9|5759.9|5764.4|5760.4|5764.8|5760.8|5763.8|5759.8|0
1582584900000|2020-02-24 22:55:00|5764.3|5760.3|5763.8|5759.8|5764.8|5760.8|5763.4|5759.4|0
1582585200000|2020-02-24 23:00:00|5763.1|5759.1|5771.1|5767.1|5771.1|5767.1|5748.7|5744.7|0
1582585500000|2020-02-24 23:05:00|5771|5767|5772.6|5768.6|5777|5773|5769.4|5765.4|0
1582585800000|2020-02-24 23:10:00|5772.7|5768.7|5775.3|5771.3|5777.3|5773.3|5771.9|5767.9|0
1582586100000|2020-02-24 23:15:00|5775.6|5771.6|5776.1|5772.1|5776.8|5772.8|5772.4|5768.4|0
1582586400000|2020-02-24 23:20:00|5776.2|5772.2|5777.2|5773.2|5777.8|5773.8|5775.1|5771.1|0
1582586700000|2020-02-24 23:25:00|5777.3|5773.3|5771.1|5767.1|5778|5774|5769.5|5765.5|0
1582587000000|2020-02-24 23:30:00|5771.2|5767.2|5766.5|5762.5|5773.8|5769.8|5763.4|5759.4|0
1582587300000|2020-02-24 23:35:00|5766.6|5762.6|5770.4|5766.4|5770.4|5766.4|5763.8|5759.8|0
1582587600000|2020-02-24 23:40:00|5770.1|5766.1|5778.2|5774.2|5779|5775|5770.1|5766.1|0
1582587900000|2020-02-24 23:45:00|5778.1|5774.1|5779.6|5775.6|5781.6|5777.6|5774.8|5770.8|0
1582588200000|2020-02-24 23:50:00|5779.5|5775.5|5780.9|5776.9|5780.9|5776.9|5777|5773|0
1582588500000|2020-02-24 23:55:00|5781|5777|5783.2|5779.2|5785.3|5781.3|5780.9|5776.9|0
1582588800000|2020-02-25 00:00:00|5783.1|5779.1|5787.3|5783.3|5787.7|5783.7|5779.2|5775.2|0
1582589100000|2020-02-25 00:05:00|5787.7|5783.7|5788.8|5784.8|5788.8|5784.8|5784.5|5780.5|0
1582589400000|2020-02-25 00:10:00|5788.9|5784.9|5791.7|5787.7|5792.2|5788.2|5787.3|5783.3|0
1582589700000|2020-02-25 00:15:00|5791.6|5787.6|5805.2|5802.2|5806.1|5803.1|5789.6|5786.1|0
1582590000000|2020-02-25 00:20:00|5805.1|5802.1|5801.8|5798.8|5805.1|5802.1|5801.8|5798.8|0
1582590300000|2020-02-25 00:25:00|5801.9|5798.9|5805.1|5802.1|5805.1|5802.1|5801.6|5798.6|0
1582590600000|2020-02-25 00:30:00|5805|5802|5808|5805|5808|5805|5801.8|5798.8|0
1582590900000|2020-02-25 00:35:00|5808.8|5805.8|5815.4|5812.4|5815.6|5812.6|5807.8|5804.8|0
1582591200000|2020-02-25 00:40:00|5815.3|5812.3|5806.9|5803.9|5815.4|5812.4|5805.6|5802.6|0
1582591500000|2020-02-25 00:45:00|5807.2|5804.2|5806.9|5803.9|5808.6|5805.6|5803.7|5800.7|0
1582591800000|2020-02-25 00:50:00|5807|5804|5813.2|5810.2|5814.7|5811.7|5806.9|5803.9|0
1582592100000|2020-02-25 00:55:00|5813.3|5810.3|5815|5812|5816.5|5813.5|5813.2|5810.2|0
1582592400000|2020-02-25 01:00:00|5814.5|5811.5|5819.7|5816.7|5820.6|5817.6|5810.3|5807.3|0
1582592700000|2020-02-25 01:05:00|5819.8|5816.8|5822.3|5819.3|5824.1|5821.1|5819.5|5816.5|0
1582593000000|2020-02-25 01:10:00|5822.4|5819.4|5825.9|5822.9|5825.9|5822.9|5820.8|5817.8|0
1582593300000|2020-02-25 01:15:00|5825.8|5822.8|5825.7|5822.7|5827.4|5824.4|5824.2|5821.2|0
1582593600000|2020-02-25 01:20:00|5825.8|5822.8|5830.2|5827.2|5834.9|5831.9|5825.7|5822.7|0
1582593900000|2020-02-25 01:25:00|5830.1|5827.1|5825.8|5822.8|5831.7|5828.7|5825.8|5822.8|0
1582594200000|2020-02-25 01:30:00|5825.9|5822.9|5830.5|5827.5|5830.6|5827.6|5822.7|5819.7|0
1582594500000|2020-02-25 01:35:00|5830.4|5827.4|5831.9|5828.9|5833.5|5830.5|5827.4|5824.4|0
1582594800000|2020-02-25 01:40:00|5831.8|5828.8|5832.8|5829.8|5834.4|5831.4|5830.2|5827.2|0
1582595100000|2020-02-25 01:45:00|5832.9|5829.9|5834.4|5831.4|5837.3|5834.3|5832.8|5829.8|0
1582595400000|2020-02-25 01:50:00|5834.3|5831.3|5829.3|5826.3|5834.3|5831.3|5827.8|5824.8|0
1582595700000|2020-02-25 01:55:00|5829.2|5826.2|5822.9|5819.9|5829.3|5826.3|5822.8|5819.8|0
1582596000000|2020-02-25 02:00:00|5822.8|5819.8|5825.2|5822.2|5828.3|5825.3|5822.7|5819.7|0
1582596300000|2020-02-25 02:05:00|5825.5|5822.5|5826.4|5823.4|5828.1|5825.1|5825|5822|0
1582596600000|2020-02-25 02:10:00|5826.2|5823.2|5825.4|5822.4|5826.2|5823.2|5819.1|5816.1|0
1582596900000|2020-02-25 02:15:00|5825.3|5822.3|5832.4|5829.4|5832.4|5829.4|5825.3|5822.3|0
1582597200000|2020-02-25 02:20:00|5832.5|5829.5|5833.8|5830.8|5834.6|5831.6|5832.2|5829.2|0
1582597500000|2020-02-25 02:25:00|5833.3|5830.3|5829|5826|5833.9|5830.9|5829|5826|0
1582597800000|2020-02-25 02:30:00|5828.9|5825.9|5828.9|5825.9|5830.6|5827.6|5826|5823|0
1582598100000|2020-02-25 02:35:00|5828.3|5825.3|5825.8|5822.8|5829|5826|5825.7|5822.7|0
1582598400000|2020-02-25 02:40:00|5825.5|5822.5|5825.6|5822.6|5827.5|5824.5|5824.3|5821.3|0
1582598700000|2020-02-25 02:45:00|5825.7|5822.7|5825.6|5822.6|5827.3|5824.3|5822.6|5819.6|0
1582599000000|2020-02-25 02:50:00|5825|5822|5816.9|5813.9|5825.6|5822.6|5815.5|5812.5|0
1582599300000|2020-02-25 02:55:00|5816.8|5813.8|5813|5810|5819.7|5816.7|5813|5810|0
1582599600000|2020-02-25 03:00:00|5813.1|5810.1|5811.8|5808.8|5814.7|5811.7|5808.1|5805.1|0
1582599900000|2020-02-25 03:05:00|5811.7|5808.7|5807.3|5804.3|5813.7|5810.7|5807.3|5804.3|0
1582600200000|2020-02-25 03:10:00|5807.4|5804.4|5810.5|5807.5|5810.5|5807.5|5805.9|5802.9|0
1582600500000|2020-02-25 03:15:00|5810.4|5807.4|5813.7|5810.7|5813.7|5810.7|5808.9|5805.9|0
1582600800000|2020-02-25 03:20:00|5813.6|5810.6|5812.1|5809.1|5815.2|5812.2|5812.1|5809.1|0
1582601100000|2020-02-25 03:25:00|5812.2|5809.2|5819.1|5816.1|5819.1|5816.1|5812.2|5809.2|0
1582601400000|2020-02-25 03:30:00|5819.4|5816.4|5815.9|5812.9|5819.8|5816.8|5815.8|5812.8|0
1582601700000|2020-02-25 03:35:00|5816|5813|5815.9|5812.9|5817.4|5814.4|5814.4|5811.4|0
1582602000000|2020-02-25 03:40:00|5815.8|5812.8|5815.9|5812.9|5817.4|5814.4|5814.4|5811.4|0
1582602300000|2020-02-25 03:45:00|5815.8|5812.8|5820.7|5817.7|5822.8|5819.8|5814.3|5811.3|0
1582602600000|2020-02-25 03:50:00|5820.8|5817.8|5823.5|5820.5|5823.7|5820.7|5819.9|5816.9|0
1582602900000|2020-02-25 03:55:00|5823.4|5820.4|5825.8|5822.8|5825.8|5822.8|5823.4|5820.4|0
1582603200000|2020-02-25 04:00:00|5825.7|5822.7|5820.5|5817.5|5826.1|5823.1|5818.9|5815.9|0
1582603500000|2020-02-25 04:05:00|5820.4|5817.4|5819.1|5816.1|5820.5|5817.5|5818.9|5815.9|0
1582603800000|2020-02-25 04:10:00|5819|5816|5813.5|5810.5|5819.1|5816.1|5813.4|5810.4|0
1582604100000|2020-02-25 04:15:00|5813.4|5810.4|5814.4|5811.4|5814.5|5811.5|5812.7|5809.7|0
1582604400000|2020-02-25 04:20:00|5814.5|5811.5|5815.9|5812.9|5816|5813|5814.4|5811.4|0
1582604700000|2020-02-25 04:25:00|5815.6|5812.6|5820.6|5817.6|5820.6|5817.6|5813|5810|0
1582605000000|2020-02-25 04:30:00|5820.7|5817.7|5819.1|5816.1|5820.7|5817.7|5819|5816|0
1582605300000|2020-02-25 04:35:00|5819|5816|5820.5|5817.5|5820.5|5817.5|5819|5816|0
1582605600000|2020-02-25 04:40:00|5820|5817|5819.2|5816.2|5820.7|5817.7|5819.1|5816.1|0
1582605900000|2020-02-25 04:45:00|5819.3|5816.3|5820.7|5817.7|5822.2|5819.2|5819.3|5816.3|0
1582606200000|2020-02-25 04:50:00|5821.3|5818.3|5821.2|5818.2|5822.6|5819.6|5820.7|5817.7|0
1582606500000|2020-02-25 04:55:00|5821.1|5818.1|5822.5|5819.5|5822.5|5819.5|5820.9|5817.9|0
1582606800000|2020-02-25 05:00:00|5822.4|5819.4|5826.2|5823.2|5826.3|5823.3|5821|5818|0
1582607100000|2020-02-25 05:05:00|5826.3|5823.3|5827.7|5824.7|5829.2|5826.2|5826.1|5823.1|0
1582607400000|2020-02-25 05:10:00|5827.6|5824.6|5827.7|5824.7|5829.1|5826.1|5826|5823|0
1582607700000|2020-02-25 05:15:00|5827.9|5824.9|5824.7|5821.7|5829.1|5826.1|5823.1|5820.1|0
1582608000000|2020-02-25 05:20:00|5826.1|5823.1|5821.6|5818.6|5826.2|5823.2|5821.6|5818.6|0
1582608300000|2020-02-25 05:25:00|5822.2|5819.2|5823.1|5820.1|5824.6|5821.6|5821.5|5818.5|0
1582608600000|2020-02-25 05:30:00|5823.2|5820.2|5823|5820|5823.3|5820.3|5821.4|5818.4|0
1582608900000|2020-02-25 05:35:00|5822.4|5819.4|5824.9|5821.9|5824.9|5821.9|5821.5|5818.5|0
1582609200000|2020-02-25 05:40:00|5825.4|5822.4|5827.5|5824.5|5827.5|5824.5|5824.5|5821.5|0
1582609500000|2020-02-25 05:45:00|5827.4|5824.4|5827.5|5824.5|5830.5|5827.5|5824.6|5821.6|0
1582609800000|2020-02-25 05:50:00|5827|5824|5826.2|5823.2|5827.6|5824.6|5823.1|5820.1|0
1582610100000|2020-02-25 05:55:00|5826.1|5823.1|5829|5826|5830.5|5827.5|5823.2|5820.2|0
1582610400000|2020-02-25 06:00:00|5829.1|5826.1|5828.1|5825.1|5829.8|5826.8|5824.3|5821.3|0
1582610700000|2020-02-25 06:05:00|5828.6|5825.6|5829.6|5826.6|5831|5828|5826.4|5823.4|0
1582611000000|2020-02-25 06:10:00|5829.7|5826.7|5831.4|5828.4|5832.6|5829.6|5826.6|5823.6|0
1582611300000|2020-02-25 06:15:00|5831.3|5828.3|5832.5|5829.5|5834.7|5831.7|5828.8|5825.8|0
1582611600000|2020-02-25 06:20:00|5833|5830|5831.5|5828.5|5834.3|5831.3|5829.7|5826.7|0
1582611900000|2020-02-25 06:25:00|5832|5829|5832.9|5829.9|5833|5830|5828.6|5825.6|0
1582612200000|2020-02-25 06:30:00|5833|5830|5834.3|5831.3|5835.6|5832.6|5831.4|5828.4|0
1582612500000|2020-02-25 06:35:00|5833.9|5830.9|5833.6|5830.6|5834|5831|5832|5829|0
1582612800000|2020-02-25 06:40:00|5833.4|5830.4|5832.2|5829.2|5833.6|5830.6|5830.7|5827.7|0
1582613100000|2020-02-25 06:45:00|5832.1|5829.1|5827.4|5824.4|5833.5|5830.5|5827.4|5824.4|0
1582613400000|2020-02-25 06:50:00|5827.5|5824.5|5831.9|5828.9|5833.4|5830.4|5825.9|5822.9|0
1582613700000|2020-02-25 06:55:00|5832|5829|5836.5|5833.5|5836.5|5833.5|5829.2|5826.2|0
1582614000000|2020-02-25 07:00:00|5836.1|5833.1|5832.4|5830.4|5836.1|5833.4|5827.4|5825.4|1338
1582614300000|2020-02-25 07:05:00|5832.2|5830.2|5828.9|5826.9|5832.2|5830.2|5828.2|5826.2|481
1582614600000|2020-02-25 07:10:00|5828.7|5826.7|5831.7|5829.7|5833.2|5831.2|5828.7|5826.7|305
1582614900000|2020-02-25 07:15:00|5831.9|5829.9|5830.7|5828.7|5832.4|5830.4|5828.7|5826.7|345
1582615200000|2020-02-25 07:20:00|5830.4|5828.4|5822.9|5820.9|5831.7|5829.7|5820.9|5818.9|412
1582615500000|2020-02-25 07:25:00|5822.7|5820.7|5816.7|5814.7|5823.7|5821.7|5814.9|5812.9|482
1582615800000|2020-02-25 07:30:00|5816.9|5814.9|5813.9|5811.9|5818.7|5816.7|5813.7|5811.7|710
1582616100000|2020-02-25 07:35:00|5813.7|5811.7|5812.2|5810.2|5816.4|5814.4|5809.7|5807.7|429
1582616400000|2020-02-25 07:40:00|5812.4|5810.4|5817.4|5815.4|5817.4|5815.4|5812.4|5810.4|363
1582616700000|2020-02-25 07:45:00|5817.2|5815.2|5817.7|5815.7|5818.2|5816.2|5812.9|5810.9|337
1582617000000|2020-02-25 07:50:00|5817.4|5815.4|5825.2|5823.2|5826.4|5824.4|5817.2|5815.2|684
1582617300000|2020-02-25 07:55:00|5824.9|5822.9|5829.9|5827.9|5830.7|5828.7|5822.2|5820.2|412
1582617600000|2020-02-25 08:00:00|5830.2|5828.2|5825.2|5824.2|5830.2|5828.7|5820.7|5819.7|3224
1582617900000|2020-02-25 08:05:00|5824.9|5823.9|5810.9|5809.9|5829.7|5828.7|5809.2|5808.2|2280
1582618200000|2020-02-25 08:10:00|5810.4|5809.4|5825.4|5824.4|5829.7|5828.7|5809.2|5808.2|2639
1582618500000|2020-02-25 08:15:00|5825.7|5824.7|5808.2|5807.2|5826.2|5825.2|5807.2|5806.2|1854
1582618800000|2020-02-25 08:20:00|5807.7|5806.7|5803.2|5802.2|5813.2|5812.2|5798.9|5797.9|1808
1582619100000|2020-02-25 08:25:00|5801.9|5800.9|5792.9|5791.9|5803.2|5802.2|5788.2|5787.2|1996
1582619400000|2020-02-25 08:30:00|5793.2|5792.2|5814.4|5813.4|5815.2|5814.2|5790.2|5789.2|1631
1582619700000|2020-02-25 08:35:00|5814.2|5813.2|5795.9|5794.9|5817.4|5816.4|5794.2|5793.2|1276
1582620000000|2020-02-25 08:40:00|5796.3|5795.3|5789.1|5788.1|5801.3|5800.3|5787.1|5786.1|1611
1582620300000|2020-02-25 08:45:00|5789.3|5788.3|5788.6|5787.6|5797.8|5796.8|5783.8|5782.8|1659
1582620600000|2020-02-25 08:50:00|5788.8|5787.8|5784.1|5783.1|5792.1|5791.1|5781.8|5780.8|1596
1582620900000|2020-02-25 08:55:00|5782.6|5781.6|5780.8|5779.8|5786.6|5785.6|5778.8|5777.8|1411
1582621200000|2020-02-25 09:00:00|5781.1|5780.1|5787.8|5786.8|5792.3|5791.3|5780.8|5779.8|1443
1582621500000|2020-02-25 09:05:00|5787.6|5786.6|5780.8|5779.8|5789.1|5788.1|5779.3|5778.3|998
1582621800000|2020-02-25 09:10:00|5780.6|5779.6|5776.1|5775.1|5782.1|5781.1|5772.3|5771.3|845
1582622100000|2020-02-25 09:15:00|5775.8|5774.8|5774.6|5773.6|5779.6|5778.6|5771.1|5770.1|917
1582622400000|2020-02-25 09:20:00|5774.8|5773.8|5770.6|5769.6|5777.1|5776.1|5770.1|5769.1|1101
1582622700000|2020-02-25 09:25:00|5770.8|5769.8|5770.8|5769.8|5779.3|5778.3|5767.1|5766.1|979
1582623000000|2020-02-25 09:30:00|5771.1|5770.1|5769.1|5768.1|5773.6|5772.6|5764.1|5763.1|787
1582623300000|2020-02-25 09:35:00|5768.8|5767.8|5767.3|5766.3|5770.6|5769.6|5763.6|5762.6|884
1582623600000|2020-02-25 09:40:00|5767.1|5766.1|5772.1|5771.1|5772.1|5771.1|5763.1|5762.1|826
1582623900000|2020-02-25 09:45:00|5772.3|5771.3|5773.6|5772.6|5777.3|5776.3|5771.6|5770.6|779
1582624200000|2020-02-25 09:50:00|5773.3|5772.3|5767.1|5766.1|5774.8|5773.8|5765.1|5764.1|862
1582624500000|2020-02-25 09:55:00|5766.8|5765.8|5763.6|5762.6|5769.1|5768.1|5762.8|5761.8|767
1582624800000|2020-02-25 10:00:00|5763.8|5762.8|5770.6|5769.6|5772.1|5771.1|5761.6|5760.6|1199
1582625100000|2020-02-25 10:05:00|5770.8|5769.8|5762.1|5761.1|5770.8|5769.8|5762.1|5761.1|599
1582625400000|2020-02-25 10:10:00|5762.3|5761.3|5764.6|5763.6|5769.6|5768.6|5759.1|5758.1|721
1582625700000|2020-02-25 10:15:00|5764.8|5763.8|5757.6|5756.6|5765.6|5764.6|5757.1|5756.1|1114
1582626000000|2020-02-25 10:20:00|5757.8|5756.8|5751.1|5750.1|5762.3|5761.3|5750.6|5749.6|1218
1582626300000|2020-02-25 10:25:00|5751.3|5750.3|5748.6|5747.6|5756.1|5755.1|5748.1|5747.1|1772
1582626600000|2020-02-25 10:30:00|5748.1|5747.1|5740.1|5739.1|5748.1|5747.1|5737.3|5736.3|1920
1582626900000|2020-02-25 10:35:00|5740.3|5739.3|5743.3|5742.3|5747.1|5746.1|5739.6|5738.6|976
1582627200000|2020-02-25 10:40:00|5743.6|5742.6|5737.6|5736.6|5743.6|5742.6|5737.1|5736.1|815
1582627500000|2020-02-25 10:45:00|5737.3|5736.3|5736.6|5735.6|5739.1|5738.1|5725.6|5724.6|1783
1582627800000|2020-02-25 10:50:00|5736.8|5735.8|5739.8|5738.8|5740.6|5739.6|5733.8|5732.8|1057
1582628100000|2020-02-25 10:55:00|5740.1|5739.1|5745.3|5744.3|5751.3|5750.3|5740.1|5739.1|1517
1582628400000|2020-02-25 11:00:00|5745.6|5744.6|5735.1|5734.1|5746.1|5745.1|5733.8|5732.8|809
1582628700000|2020-02-25 11:05:00|5735.3|5734.3|5738.1|5737.1|5738.1|5737.1|5732.1|5731.1|720
1582629000000|2020-02-25 11:10:00|5737.8|5736.8|5743.8|5742.8|5745.6|5744.6|5736.6|5735.6|836
1582629300000|2020-02-25 11:15:00|5744.1|5743.1|5738.6|5737.6|5746.1|5745.1|5737.6|5736.6|731
1582629600000|2020-02-25 11:20:00|5738.3|5737.3|5742.3|5741.3|5745.3|5744.3|5737.1|5736.1|668
1582629900000|2020-02-25 11:25:00|5742.1|5741.1|5750.8|5749.8|5751.6|5750.6|5738.6|5737.6|1087
1582630200000|2020-02-25 11:30:00|5750.6|5749.6|5759.8|5758.8|5760.1|5759.1|5748.6|5747.6|1027
1582630500000|2020-02-25 11:35:00|5760.1|5759.1|5767.1|5766.1|5769.1|5768.1|5760.1|5759.1|1017
1582630800000|2020-02-25 11:40:00|5766.8|5765.8|5765.1|5764.1|5767.6|5766.6|5758.1|5757.1|1302
1582631100000|2020-02-25 11:45:00|5765.3|5764.3|5763.3|5762.3|5767.6|5766.6|5761.8|5760.8|704
1582631400000|2020-02-25 11:50:00|5763.1|5762.1|5764.1|5763.1|5767.6|5766.6|5761.6|5760.6|351
1582631700000|2020-02-25 11:55:00|5764.3|5763.3|5755.6|5754.6|5764.6|5763.6|5753.3|5752.3|837
1582632000000|2020-02-25 12:00:00|5756.1|5755.1|5758.6|5757.6|5759.6|5758.6|5753.6|5752.6|735
1582632300000|2020-02-25 12:05:00|5758.3|5757.3|5757.6|5756.6|5761.8|5760.8|5755.6|5754.6|595
1582632600000|2020-02-25 12:10:00|5757.3|5756.3|5751.1|5750.1|5757.6|5756.6|5749.8|5748.8|383
1582632900000|2020-02-25 12:15:00|5751.3|5750.3|5753.8|5752.8|5755.1|5754.1|5749.6|5748.6|287
1582633200000|2020-02-25 12:20:00|5753.6|5752.6|5763.3|5762.3|5764.3|5763.3|5751.6|5750.6|970
1582633500000|2020-02-25 12:25:00|5763.1|5762.1|5762.1|5761.1|5769.1|5768.1|5761.8|5760.8|824
1582633800000|2020-02-25 12:30:00|5761.8|5760.8|5767.6|5766.6|5768.6|5767.6|5760.3|5759.3|507
1582634100000|2020-02-25 12:35:00|5767.3|5766.3|5776.3|5775.3|5777.6|5776.6|5767.3|5766.3|1002
1582634400000|2020-02-25 12:40:00|5775.6|5774.6|5770.8|5769.8|5776.1|5775.1|5769.1|5768.1|657
1582634700000|2020-02-25 12:45:00|5771.1|5770.1|5778.3|5777.3|5779.1|5778.1|5770.8|5769.8|575
1582635000000|2020-02-25 12:50:00|5778.6|5777.6|5781.1|5780.1|5782.6|5781.6|5775.6|5774.6|1058
1582635300000|2020-02-25 12:55:00|5781.3|5780.3|5778.6|5777.6|5781.3|5780.3|5776.6|5775.6|538
1582635600000|2020-02-25 13:00:00|5778.3|5777.3|5774.6|5773.6|5778.8|5777.8|5772.6|5771.6|659
1582635900000|2020-02-25 13:05:00|5774.3|5773.3|5776.6|5775.6|5778.1|5777.1|5773.1|5772.1|445
1582636200000|2020-02-25 13:10:00|5777.1|5776.1|5773.1|5772.1|5780.6|5779.6|5773.1|5772.1|1010
1582636500000|2020-02-25 13:15:00|5773.3|5772.3|5768.8|5767.8|5773.6|5772.6|5767.3|5766.3|414
1582636800000|2020-02-25 13:20:00|5769.1|5768.1|5764.1|5763.1|5770.1|5769.1|5763.6|5762.6|553
1582637100000|2020-02-25 13:25:00|5764.3|5763.3|5760.6|5759.6|5765.1|5764.1|5759.1|5758.1|656
1582637400000|2020-02-25 13:30:00|5760.3|5759.3|5759.8|5758.8|5761.1|5760.1|5755.6|5754.6|757
1582637700000|2020-02-25 13:35:00|5760.6|5759.6|5760.1|5759.1|5760.6|5759.6|5756.6|5755.6|774
1582638000000|2020-02-25 13:40:00|5760.3|5759.3|5755.3|5754.3|5761.3|5760.3|5755.1|5754.1|804
1582638300000|2020-02-25 13:45:00|5755.1|5754.1|5760.3|5759.3|5761.8|5760.8|5755.1|5754.1|734
1582638600000|2020-02-25 13:50:00|5760.1|5759.1|5763.6|5762.6|5766.8|5765.8|5757.6|5756.6|1040
1582638900000|2020-02-25 13:55:00|5763.3|5762.3|5758.8|5757.8|5767.6|5766.6|5754.3|5753.3|1064
1582639200000|2020-02-25 14:00:00|5758.6|5757.6|5753.6|5752.6|5760.1|5759.1|5751.1|5750.1|987
1582639500000|2020-02-25 14:05:00|5754.1|5753.1|5746.1|5745.1|5755.1|5754.1|5746.1|5745.1|772
1582639800000|2020-02-25 14:10:00|5746.3|5745.3|5749.6|5748.6|5750.6|5749.6|5746.1|5745.1|503
1582640100000|2020-02-25 14:15:00|5749.3|5748.3|5753.6|5752.6|5754.6|5753.6|5749.1|5748.1|597
1582640400000|2020-02-25 14:20:00|5753.3|5752.3|5756.6|5755.6|5757.1|5756.1|5753.1|5752.1|595
1582640700000|2020-02-25 14:25:00|5756.8|5755.8|5753.6|5752.6|5757.1|5756.1|5752.6|5751.6|5661
1582641000000|2020-02-25 14:30:00|5753.8|5752.8|5742.1|5741.1|5758.1|5757.1|5741.1|5740.1|2187
1582641300000|2020-02-25 14:35:00|5741.6|5740.6|5747.1|5746.1|5755.6|5754.6|5739.6|5738.6|1421
1582641600000|2020-02-25 14:40:00|5746.8|5745.8|5733.6|5732.6|5746.8|5745.8|5733.1|5732.1|1641
1582641900000|2020-02-25 14:45:00|5733.3|5732.3|5732.6|5731.6|5734.6|5733.6|5725.8|5724.8|2399
1582642200000|2020-02-25 14:50:00|5732.3|5731.3|5740.3|5739.3|5741.8|5740.8|5726.8|5725.8|1645
1582642500000|2020-02-25 14:55:00|5740.1|5739.1|5742.1|5741.1|5744.8|5743.8|5729.8|5728.8|1924
1582642800000|2020-02-25 15:00:00|5742.3|5741.3|5737.6|5736.6|5748.6|5747.6|5735.3|5734.3|1650
1582643100000|2020-02-25 15:05:00|5736.8|5735.8|5737.8|5736.8|5747.3|5746.3|5734.6|5733.6|1445
1582643400000|2020-02-25 15:10:00|5738.4|5737.4|5731.6|5730.6|5740.9|5739.9|5729.6|5728.6|2029
1582643700000|2020-02-25 15:15:00|5731.4|5730.4|5723.1|5722.1|5735.6|5734.6|5720.4|5719.4|2054
1582644000000|2020-02-25 15:20:00|5722.9|5721.9|5709.6|5708.6|5723.1|5722.1|5709.4|5708.4|2731
1582644300000|2020-02-25 15:25:00|5709.9|5708.9|5698.1|5697.1|5709.9|5708.9|5693.9|5692.9|5154
1582644600000|2020-02-25 15:30:00|5698.9|5697.9|5691.1|5690.1|5704.9|5703.9|5681.6|5680.6|3372
1582644900000|2020-02-25 15:35:00|5690.9|5689.9|5697.4|5696.4|5699.9|5698.9|5682.1|5681.1|2606
1582645200000|2020-02-25 15:40:00|5697.1|5696.1|5706.4|5705.4|5708.6|5707.6|5690.4|5689.4|2211
1582645500000|2020-02-25 15:45:00|5706.1|5705.1|5690.4|5689.4|5710.9|5709.9|5689.4|5688.4|1915
1582645800000|2020-02-25 15:50:00|5690.6|5689.6|5686.6|5685.6|5690.9|5689.9|5676.4|5675.4|2954
1582646100000|2020-02-25 15:55:00|5686.9|5685.9|5685.6|5684.6|5688.4|5687.4|5678.4|5677.4|2490
1582646400000|2020-02-25 16:00:00|5685.4|5684.4|5682.4|5681.4|5692.6|5691.6|5679.9|5678.9|1900
1582646700000|2020-02-25 16:05:00|5682.1|5681.1|5677.6|5676.6|5692.4|5691.4|5675.4|5674.4|2895
1582647000000|2020-02-25 16:10:00|5677.9|5676.9|5684.4|5683.4|5691.9|5690.9|5676.4|5675.4|2296
1582647300000|2020-02-25 16:15:00|5684.1|5683.1|5678.6|5677.6|5684.9|5683.9|5672.9|5671.9|2470
1582647600000|2020-02-25 16:20:00|5677.4|5676.4|5674.1|5673.1|5680.9|5679.9|5670.4|5669.4|1978
1582647900000|2020-02-25 16:25:00|5674.4|5673.4|5676.9|5675.9|5686.6|5685.6|5671.9|5670.9|2489
1582648200000|2020-02-25 16:30:00|5677.4|5675.4|5680.1|5678.1|5685.9|5683.9|5670.9|5668.9|6086
1582648500000|2020-02-25 16:35:00|5679.4|5677.4|5685.6|5683.6|5686.9|5684.9|5671.9|5669.9|3362
1582648800000|2020-02-25 16:40:00|5685.4|5683.4|5664.9|5662.9|5685.9|5683.9|5663.6|5661.6|2029
1582649100000|2020-02-25 16:45:00|5665.1|5663.1|5682.9|5680.9|5683.9|5681.9|5664.9|5662.9|1242
1582649400000|2020-02-25 16:50:00|5682.6|5680.6|5691.9|5689.9|5691.9|5689.9|5680.1|5678.1|1026
1582649700000|2020-02-25 16:55:00|5691.6|5689.6|5683.9|5681.9|5692.4|5690.4|5680.4|5678.4|3605
1582650000000|2020-02-25 17:00:00|5684.4|5682.4|5683.9|5681.9|5691.9|5689.9|5682.9|5680.9|571
1582650300000|2020-02-25 17:05:00|5683.6|5681.6|5687.9|5685.9|5689.6|5687.6|5683.1|5681.1|264
1582650600000|2020-02-25 17:10:00|5687.6|5685.6|5686.4|5684.4|5693.4|5691.4|5686.4|5684.4|320
1582650900000|2020-02-25 17:15:00|5686.1|5684.1|5678.1|5676.1|5686.9|5684.9|5676.9|5674.9|260
1582651200000|2020-02-25 17:20:00|5677.9|5675.9|5674.9|5672.9|5680.6|5678.6|5674.4|5672.4|475
1582651500000|2020-02-25 17:25:00|5675.1|5673.1|5675.9|5673.9|5678.6|5676.6|5672.9|5670.9|482
1582651800000|2020-02-25 17:30:00|5675.6|5673.6|5682.1|5680.1|5682.9|5680.9|5673.9|5671.9|392
1582652100000|2020-02-25 17:35:00|5681.9|5679.9|5684.9|5682.9|5685.4|5683.4|5681.1|5679.1|582
1582652400000|2020-02-25 17:40:00|5684.6|5682.6|5673.4|5671.4|5685.4|5683.4|5671.6|5669.6|479
1582652700000|2020-02-25 17:45:00|5673.1|5671.1|5666.6|5664.6|5673.9|5671.9|5665.9|5663.9|337
1582653000000|2020-02-25 17:50:00|5666.9|5664.9|5671.4|5669.4|5672.9|5670.9|5665.9|5663.9|191
1582653300000|2020-02-25 17:55:00|5671.6|5669.6|5664.9|5662.9|5672.1|5670.1|5663.4|5661.4|314
1582653600000|2020-02-25 18:00:00|5664.4|5662.4|5663.1|5661.1|5669.9|5667.9|5658.9|5656.9|944
1582653900000|2020-02-25 18:05:00|5663.4|5661.4|5669.4|5667.4|5670.1|5668.1|5660.6|5658.6|286
1582654200000|2020-02-25 18:10:00|5669.6|5667.6|5670.1|5668.1|5673.6|5671.6|5667.6|5665.6|237
1582654500000|2020-02-25 18:15:00|5669.9|5667.9|5660.1|5658.1|5672.1|5670.1|5658.9|5656.9|261
1582654800000|2020-02-25 18:20:00|5659.9|5657.9|5662.1|5660.1|5663.4|5661.4|5659.6|5657.6|178
1582655100000|2020-02-25 18:25:00|5662.4|5660.4|5661.6|5659.6|5666.1|5664.1|5658.1|5656.1|166
1582655400000|2020-02-25 18:30:00|5661.4|5659.4|5658.9|5656.9|5661.4|5659.4|5654.6|5652.6|292
1582655700000|2020-02-25 18:35:00|5659.1|5657.1|5656.6|5654.6|5659.4|5657.4|5653.6|5651.6|173
1582656000000|2020-02-25 18:40:00|5656.4|5654.4|5659.9|5657.9|5661.6|5659.6|5654.4|5652.4|208
1582656300000|2020-02-25 18:45:00|5660.1|5658.1|5656.1|5654.1|5661.9|5659.9|5655.9|5653.9|139
1582656600000|2020-02-25 18:50:00|5656.4|5654.4|5651.4|5649.4|5663.1|5661.1|5648.9|5646.9|477
1582656900000|2020-02-25 18:55:00|5651.6|5649.6|5641.4|5639.4|5652.1|5650.1|5641.4|5639.4|248
1582657200000|2020-02-25 19:00:00|5641.6|5639.6|5640.4|5638.4|5643.6|5641.6|5636.1|5634.1|483
1582657500000|2020-02-25 19:05:00|5640.9|5638.9|5623.6|5621.6|5643.6|5641.6|5619.4|5617.4|515
1582657800000|2020-02-25 19:10:00|5624.4|5622.4|5634.6|5632.6|5635.4|5633.4|5619.6|5617.6|555
1582658100000|2020-02-25 19:15:00|5634.4|5632.4|5621.6|5619.6|5635.4|5633.4|5619.4|5617.4|493
1582658400000|2020-02-25 19:20:00|5621.4|5619.4|5620.6|5618.6|5628.1|5626.1|5618.4|5616.4|457
1582658700000|2020-02-25 19:25:00|5620.1|5618.1|5614.6|5612.6|5625.4|5623.4|5613.4|5611.4|318
1582659000000|2020-02-25 19:30:00|5614.9|5612.9|5613.4|5611.4|5618.9|5616.9|5608.1|5606.1|778
1582659300000|2020-02-25 19:35:00|5613.1|5611.1|5603.9|5601.9|5614.1|5612.1|5602.1|5600.1|436
1582659600000|2020-02-25 19:40:00|5603.6|5601.6|5620.6|5618.6|5620.9|5618.9|5602.1|5600.1|395
1582659900000|2020-02-25 19:45:00|5620.4|5618.4|5626.6|5624.6|5629.4|5627.4|5613.4|5611.4|463
1582660200000|2020-02-25 19:50:00|5626.9|5624.9|5633.4|5631.4|5633.9|5631.9|5623.6|5621.6|318
1582660500000|2020-02-25 19:55:00|5633.6|5631.6|5632.6|5630.6|5637.1|5635.1|5630.1|5628.1|375
1582660800000|2020-02-25 20:00:00|5632.9|5630.9|5639.9|5637.9|5650.1|5648.1|5632.9|5630.9|436
1582661100000|2020-02-25 20:05:00|5639.6|5637.6|5642.1|5640.1|5650.6|5648.6|5638.6|5636.6|214
1582661400000|2020-02-25 20:10:00|5641.9|5639.9|5631.4|5629.4|5643.1|5641.1|5630.6|5628.6|256
1582661700000|2020-02-25 20:15:00|5631.1|5629.1|5626.1|5624.1|5639.1|5637.1|5625.4|5623.4|262
1582662000000|2020-02-25 20:20:00|5626.4|5624.4|5615.9|5613.9|5629.6|5627.6|5610.1|5608.1|557
1582662300000|2020-02-25 20:25:00|5615.6|5613.6|5618.1|5616.1|5624.4|5622.4|5612.4|5610.4|263
1582662600000|2020-02-25 20:30:00|5617.9|5615.9|5605.1|5603.1|5617.9|5615.9|5601.1|5599.1|736
1582662900000|2020-02-25 20:35:00|5604.9|5602.9|5601.1|5599.1|5606.1|5604.1|5598.1|5596.1|260
1582663200000|2020-02-25 20:40:00|5601.4|5599.4|5615.1|5613.1|5619.1|5617.1|5601.4|5599.4|313
1582663500000|2020-02-25 20:45:00|5615.4|5613.4|5615.9|5613.9|5628.9|5626.9|5615.4|5613.4|434
1582663800000|2020-02-25 20:50:00|5616.1|5614.1|5609.6|5607.6|5617.6|5615.6|5607.4|5605.4|465
1582664100000|2020-02-25 20:55:00|5609.9|5607.9|5605.1|5603.1|5612.1|5610.1|5604.9|5602.9|574
1582664400000|2020-02-25 21:00:00|5607.5|5603.5|5619.6|5615.6|5620.7|5616.7|5600.7|5596.7|0
1582664700000|2020-02-25 21:05:00|5619.9|5615.9|5620|5616|5621.8|5617.8|5610.4|5606.4|0
1582665000000|2020-02-25 21:10:00|5620.2|5616.2|5619.1|5615.1|5621.1|5617.1|5613.8|5609.8|0
1582665300000|2020-02-25 21:15:00|5619.2|5615.2|5619.6|5615.6|5620|5616|5618.8|5614.8|0
1582665600000|2020-02-25 21:20:00|5619.7|5615.7|5619.8|5615.8|5620.1|5616.1|5618.8|5614.8|0
1582665900000|2020-02-25 21:25:00|5619.5|5615.5|5617.3|5613.3|5619.5|5615.5|5617|5613|0
1582666200000|2020-02-25 21:30:00|5616.8|5612.8|5629.7|5625.7|5630.1|5626.1|5616.8|5612.8|0
1582666500000|2020-02-25 21:35:00|5630.1|5626.1|5634.3|5630.3|5637.4|5633.4|5627.6|5623.6|0
1582666800000|2020-02-25 21:40:00|5634.9|5630.9|5632.7|5628.7|5635.8|5631.8|5628.7|5624.7|0
1582667100000|2020-02-25 21:45:00|5632.6|5628.6|5635|5631|5640.9|5636.9|5632.2|5628.2|0
1582667400000|2020-02-25 21:50:00|5635.1|5631.1|5631.1|5627.1|5635.5|5631.5|5631.1|5627.1|0
1582667700000|2020-02-25 21:55:00|5631.5|5627.5|5630|5626|5631.5|5627.5|5628.5|5624.5|0
1582668000000|2020-02-25 22:00:00|5629.7|5625.7|5629.4|5625.4|5630.1|5626.1|5629.1|5625.1|0
1582668300000|2020-02-25 22:05:00|5629.2|5625.2|5627.9|5623.9|5629.8|5625.8|5627.9|5623.9|0
1582668600000|2020-02-25 22:10:00|5627.7|5623.7|5627.9|5623.9|5629.1|5625.1|5627.5|5623.5|0
1582668900000|2020-02-25 22:15:00|5627.7|5623.7|5620.9|5616.9|5627.7|5623.7|5620.9|5616.9|0
1582669200000|2020-02-25 22:20:00|5620.6|5616.6|5621.5|5617.5|5623|5619|5620.1|5616.1|0
1582669500000|2020-02-25 22:25:00|5621.8|5617.8|5620.1|5616.1|5621.8|5617.8|5619.7|5615.7|0
1582669800000|2020-02-25 22:30:00|5619.6|5615.6|5621.3|5617.3|5621.6|5617.6|5619.4|5615.4|0
1582670100000|2020-02-25 22:35:00|5621.4|5617.4|5621.1|5617.1|5621.9|5617.9|5621.1|5617.1|0
1582670400000|2020-02-25 22:40:00|5621.3|5617.3|5620.7|5616.7|5622|5618|5620.5|5616.5|0
1582670700000|2020-02-25 22:45:00|5621.3|5617.3|5620.2|5616.2|5621.7|5617.7|5620.2|5616.2|0
1582671000000|2020-02-25 22:50:00|5620.8|5616.8|5622|5618|5622.9|5618.9|5620.8|5616.8|0
1582671300000|2020-02-25 22:55:00|5622.1|5618.1|5624.1|5620.1|5625.3|5621.3|5622.1|5618.1|0
1582671600000|2020-02-25 23:00:00|5624.2|5620.2|5631.9|5627.9|5638.9|5634.9|5624|5620|0
1582671900000|2020-02-25 23:05:00|5631.8|5627.8|5642.7|5638.7|5644.4|5640.4|5630.8|5626.8|0
1582672200000|2020-02-25 23:10:00|5642.6|5638.6|5643.5|5639.5|5643.6|5639.6|5640.3|5636.3|0
1582672500000|2020-02-25 23:15:00|5643.4|5639.4|5640.9|5636.9|5646|5642|5639.9|5635.9|0
1582672800000|2020-02-25 23:20:00|5641|5637|5638.3|5634.3|5642.8|5638.8|5636.4|5632.4|0
1582673100000|2020-02-25 23:25:00|5638.4|5634.4|5643.8|5639.8|5644.8|5640.8|5638.4|5634.4|0
1582673400000|2020-02-25 23:30:00|5644.2|5640.2|5646.8|5642.8|5647.3|5643.3|5641.1|5637.1|0
1582673700000|2020-02-25 23:35:00|5646.9|5642.9|5640.9|5636.9|5647.3|5643.3|5637.9|5633.9|0
1582674000000|2020-02-25 23:40:00|5641|5637|5646.6|5642.6|5647.1|5643.1|5640.9|5636.9|0
1582674300000|2020-02-25 23:45:00|5646.7|5642.7|5654.3|5650.3|5656.5|5652.5|5645.6|5641.6|0
1582674600000|2020-02-25 23:50:00|5654.4|5650.4|5651.5|5647.5|5655.4|5651.4|5650.6|5646.6|0
1582674900000|2020-02-25 23:55:00|5651.3|5647.3|5652.7|5648.7|5652.7|5648.7|5646.9|5642.9|0
1582675200000|2020-02-26 00:00:00|5652.4|5648.4|5651|5647|5654.3|5650.3|5647.9|5643.9|0
1582675500000|2020-02-26 00:05:00|5650.9|5646.9|5653.4|5649.4|5653.8|5649.8|5649.3|5645.3|0
1582675800000|2020-02-26 00:10:00|5653.3|5649.3|5644.8|5640.8|5653.3|5649.3|5640.4|5636.4|0
1582676100000|2020-02-26 00:15:00|5644.7|5640.7|5635.5|5632.5|5647.7|5644.7|5635.4|5632.4|0
1582676400000|2020-02-26 00:20:00|5635.4|5632.4|5642.1|5639.1|5642.2|5639.2|5633.7|5630.7|0
1582676700000|2020-02-26 00:25:00|5642|5639|5645.6|5642.6|5645.6|5642.6|5636.1|5633.1|0
1582677000000|2020-02-26 00:30:00|5645.5|5642.5|5642.4|5639.4|5645.5|5642.5|5642.3|5639.3|0
1582677300000|2020-02-26 00:35:00|5642.3|5639.3|5636.9|5633.9|5645.6|5642.6|5635.3|5632.3|0
1582677600000|2020-02-26 00:40:00|5636.8|5633.8|5643.8|5640.8|5644.7|5641.7|5636.8|5633.8|0
1582677900000|2020-02-26 00:45:00|5644.1|5641.1|5647.3|5644.3|5647.4|5644.4|5639.9|5636.9|0
1582678200000|2020-02-26 00:50:00|5647.2|5644.2|5640.9|5637.9|5647.3|5644.3|5637.7|5634.7|0
1582678500000|2020-02-26 00:55:00|5641|5638|5626.2|5623.2|5642.4|5639.4|5626.2|5623.2|0
1582678800000|2020-02-26 01:00:00|5625.6|5622.6|5615.5|5612.5|5630.4|5627.4|5610.5|5607.5|0
1582679100000|2020-02-26 01:05:00|5615.6|5612.6|5614.1|5611.1|5624|5621|5612.5|5609.5|0
1582679400000|2020-02-26 01:10:00|5614|5611|5620.1|5617.1|5620.6|5617.6|5612.5|5609.5|0
1582679700000|2020-02-26 01:15:00|5620.2|5617.2|5626.8|5623.8|5631.6|5628.6|5618.5|5615.5|0
1582680000000|2020-02-26 01:20:00|5626.7|5623.7|5634.9|5631.9|5635.2|5632.2|5623.7|5620.7|0
1582680300000|2020-02-26 01:25:00|5634.8|5631.8|5634.7|5631.7|5637.9|5634.9|5631.4|5628.4|0
1582680600000|2020-02-26 01:30:00|5634.8|5631.8|5639.4|5636.4|5639.7|5636.7|5633.2|5630.2|0
1582680900000|2020-02-26 01:35:00|5639.5|5636.5|5647.9|5644.9|5647.9|5644.9|5639.4|5636.4|0
1582681200000|2020-02-26 01:40:00|5647.3|5644.3|5636.6|5633.6|5647.3|5644.3|5635|5632|0
1582681500000|2020-02-26 01:45:00|5636.7|5633.7|5633.7|5630.7|5641.7|5638.7|5632|5629|0
1582681800000|2020-02-26 01:50:00|5633.6|5630.6|5635.3|5632.3|5638.7|5635.7|5632.1|5629.1|0
1582682100000|2020-02-26 01:55:00|5635.4|5632.4|5639.6|5636.6|5644.7|5641.7|5635.4|5632.4|0
1582682400000|2020-02-26 02:00:00|5639.5|5636.5|5631.5|5628.5|5639.5|5636.5|5629.7|5626.7|0
1582682700000|2020-02-26 02:05:00|5631.4|5628.4|5641.8|5638.8|5641.8|5638.8|5631.4|5628.4|0
1582683000000|2020-02-26 02:10:00|5641.9|5638.9|5662|5659|5662|5659|5641.9|5638.9|0
1582683300000|2020-02-26 02:15:00|5661.9|5658.9|5664.4|5661.4|5664.7|5661.7|5658.6|5655.6|0
1582683600000|2020-02-26 02:20:00|5663.9|5660.9|5663.2|5660.2|5664.4|5661.4|5655|5652|0
1582683900000|2020-02-26 02:25:00|5663.8|5660.8|5663.8|5660.8|5666.9|5663.9|5661.4|5658.4|0
1582684200000|2020-02-26 02:30:00|5664|5661|5666.1|5663.1|5672.3|5669.3|5664|5661|0
1582684500000|2020-02-26 02:35:00|5666|5663|5677.7|5674.7|5677.7|5674.7|5666|5663|0
1582684800000|2020-02-26 02:40:00|5677.6|5674.6|5672.9|5669.9|5677.6|5674.6|5669.6|5666.6|0
1582685100000|2020-02-26 02:45:00|5673|5670|5666.6|5663.6|5674.5|5671.5|5665|5662|0
1582685400000|2020-02-26 02:50:00|5666.7|5663.7|5662.1|5659.1|5669.8|5666.8|5662.1|5659.1|0
1582685700000|2020-02-26 02:55:00|5662|5659|5665.2|5662.2|5666.8|5663.8|5662|5659|0
1582686000000|2020-02-26 03:00:00|5665.3|5662.3|5669.9|5666.9|5671.6|5668.6|5665.2|5662.2|0
1582686300000|2020-02-26 03:05:00|5670|5667|5665.4|5662.4|5670|5667|5662.2|5659.2|0
1582686600000|2020-02-26 03:10:00|5665.5|5662.5|5671.8|5668.8|5673.4|5670.4|5663.9|5660.9|0
1582686900000|2020-02-26 03:15:00|5671.9|5668.9|5665.4|5662.4|5671.9|5668.9|5665.4|5662.4|0
1582687200000|2020-02-26 03:20:00|5665.5|5662.5|5665.5|5662.5|5667.1|5664.1|5663.8|5660.8|0
1582687500000|2020-02-26 03:25:00|5665.8|5662.8|5669.3|5666.3|5670.2|5667.2|5665.8|5662.8|0
1582687800000|2020-02-26 03:30:00|5669|5666|5659.7|5656.7|5669|5666|5654.4|5651.4|0
1582688100000|2020-02-26 03:35:00|5659.6|5656.6|5663.1|5660.1|5666.4|5663.4|5659.6|5656.6|0
1582688400000|2020-02-26 03:40:00|5663|5660|5666.2|5663.2|5667|5664|5661.6|5658.6|0
1582688700000|2020-02-26 03:45:00|5666.3|5663.3|5667.8|5664.8|5669.5|5666.5|5666.1|5663.1|0
1582689000000|2020-02-26 03:50:00|5668.1|5665.1|5661.3|5658.3|5669.2|5666.2|5661.3|5658.3|0
1582689300000|2020-02-26 03:55:00|5661.4|5658.4|5664.5|5661.5|5666|5663|5661.3|5658.3|0
1582689600000|2020-02-26 04:00:00|5664.4|5661.4|5659.2|5656.2|5666.1|5663.1|5659|5656|0
1582689900000|2020-02-26 04:05:00|5659.7|5656.7|5660.4|5657.4|5660.6|5657.6|5657.2|5654.2|0
1582690200000|2020-02-26 04:10:00|5660|5657|5655.8|5652.8|5660|5657|5655.7|5652.7|0
1582690500000|2020-02-26 04:15:00|5655.7|5652.7|5654|5651|5657.2|5654.2|5651|5648|0
1582690800000|2020-02-26 04:20:00|5654.1|5651.1|5658.8|5655.8|5659.2|5656.2|5654.1|5651.1|0
1582691100000|2020-02-26 04:25:00|5658.7|5655.7|5657.2|5654.2|5658.9|5655.9|5655.6|5652.6|0
1582691400000|2020-02-26 04:30:00|5657.3|5654.3|5657.2|5654.2|5660.4|5657.4|5656.1|5653.1|0
1582691700000|2020-02-26 04:35:00|5657.1|5654.1|5660.4|5657.4|5663|5660|5655.4|5652.4|0
1582692000000|2020-02-26 04:40:00|5660.3|5657.3|5659|5656|5662|5659|5658.8|5655.8|0
1582692300000|2020-02-26 04:45:00|5659.1|5656.1|5663.7|5660.7|5666.7|5663.7|5659|5656|0
1582692600000|2020-02-26 04:50:00|5663.6|5660.6|5663.4|5660.4|5665.2|5662.2|5663.3|5660.3|0
1582692900000|2020-02-26 04:55:00|5663.3|5660.3|5663.1|5660.1|5664.9|5661.9|5660|5657|0
1582693200000|2020-02-26 05:00:00|5663.2|5660.2|5661.1|5658.1|5667.5|5664.5|5658.2|5655.2|0
1582693500000|2020-02-26 05:05:00|5661.2|5658.2|5667.1|5664.1|5667.1|5664.1|5659.7|5656.7|0
1582693800000|2020-02-26 05:10:00|5666.8|5663.8|5664.2|5661.2|5670.2|5667.2|5664.2|5661.2|0
1582694100000|2020-02-26 05:15:00|5664.3|5661.3|5663.3|5660.3|5665.8|5662.8|5663.3|5660.3|0
1582694400000|2020-02-26 05:20:00|5663.4|5660.4|5661.5|5658.5|5663.4|5660.4|5658.5|5655.5|0
1582694700000|2020-02-26 05:25:00|5661.4|5658.4|5663.2|5660.2|5667.7|5664.7|5659.8|5656.8|0
1582695000000|2020-02-26 05:30:00|5663.5|5660.5|5670.4|5667.4|5670.8|5667.8|5663.2|5660.2|0
1582695300000|2020-02-26 05:35:00|5670.3|5667.3|5664.2|5661.2|5673.4|5670.4|5664.1|5661.1|0
1582695600000|2020-02-26 05:40:00|5664.3|5661.3|5669|5666|5669.1|5666.1|5662.8|5659.8|0
1582695900000|2020-02-26 05:45:00|5668.7|5665.7|5667.7|5664.7|5668.9|5665.9|5665.8|5662.8|0
1582696200000|2020-02-26 05:50:00|5667.6|5664.6|5669.1|5666.1|5669.3|5666.3|5666.1|5663.1|0
1582696500000|2020-02-26 05:55:00|5669.2|5666.2|5670.5|5667.5|5672.3|5669.3|5669|5666|0
1582696800000|2020-02-26 06:00:00|5670.6|5667.6|5663.9|5660.9|5670.6|5667.6|5663.9|5660.9|0
1582697100000|2020-02-26 06:05:00|5663.6|5660.6|5659.3|5656.3|5665.6|5662.6|5657.6|5654.6|0
1582697400000|2020-02-26 06:10:00|5659.2|5656.2|5653.3|5650.3|5659.4|5656.4|5652|5649|0
1582697700000|2020-02-26 06:15:00|5653.2|5650.2|5656.1|5653.1|5658.1|5655.1|5647.8|5644.8|0
1582698000000|2020-02-26 06:20:00|5655.6|5652.6|5654.6|5651.6|5656.3|5653.3|5652.9|5649.9|0
1582698300000|2020-02-26 06:25:00|5654.5|5651.5|5654.3|5651.3|5654.6|5651.6|5651.4|5648.4|0
1582698600000|2020-02-26 06:30:00|5654|5651|5652.4|5649.4|5655.9|5652.9|5651.3|5648.3|0
1582698900000|2020-02-26 06:35:00|5652.1|5649.1|5651.6|5648.6|5654.9|5651.9|5651.6|5648.6|0
1582699200000|2020-02-26 06:40:00|5651.5|5648.5|5649.6|5646.6|5651.6|5648.6|5646.9|5643.9|0
1582699500000|2020-02-26 06:45:00|5649.7|5646.7|5651.3|5648.3|5651.3|5648.3|5649.6|5646.6|0
1582699800000|2020-02-26 06:50:00|5651.2|5648.2|5645.2|5642.2|5651.3|5648.3|5643.8|5640.8|0
1582700100000|2020-02-26 06:55:00|5646.7|5643.7|5635.6|5632.6|5646.7|5643.7|5628|5625|0
1582700400000|2020-02-26 07:00:00|5635.9|5632.9|5635.6|5633.6|5644.6|5642.6|5630.6|5628.6|1301
1582700700000|2020-02-26 07:05:00|5635.4|5633.4|5641.1|5639.1|5643.4|5641.4|5635.1|5633.1|626
1582701000000|2020-02-26 07:10:00|5640.9|5638.9|5632.4|5630.4|5643.4|5641.4|5631.9|5629.9|566
1582701300000|2020-02-26 07:15:00|5632.1|5630.1|5629.4|5627.4|5634.6|5632.6|5625.9|5623.9|694
1582701600000|2020-02-26 07:20:00|5629.1|5627.1|5624.6|5622.6|5633.1|5631.1|5621.6|5619.6|1121
1582701900000|2020-02-26 07:25:00|5624.9|5622.9|5629.1|5627.1|5634.1|5632.1|5624.1|5622.1|697
1582702200000|2020-02-26 07:30:00|5629.4|5627.4|5622.6|5620.6|5631.1|5629.1|5622.4|5620.4|217
1582702500000|2020-02-26 07:35:00|5623.6|5621.6|5626.6|5624.6|5628.1|5626.1|5622.9|5620.9|313
1582702800000|2020-02-26 07:40:00|5627.4|5625.4|5622.6|5620.6|5629.4|5627.4|5621.1|5619.1|419
1582703100000|2020-02-26 07:45:00|5622.4|5620.4|5631.1|5629.1|5631.6|5629.6|5621.9|5619.9|359
1582703400000|2020-02-26 07:50:00|5630.9|5628.9|5628.9|5626.9|5634.6|5632.6|5625.9|5623.9|627
1582703700000|2020-02-26 07:55:00|5629.1|5627.1|5642.1|5640.1|5642.1|5640.1|5629.1|5627.1|700
1582704000000|2020-02-26 08:00:00|5641.9|5639.9|5642.9|5641.9|5651.6|5650.6|5637.4|5636.4|5887
1582704300000|2020-02-26 08:05:00|5642.6|5641.6|5649.4|5648.4|5652.9|5651.9|5640.9|5639.9|2975
1582704600000|2020-02-26 08:10:00|5650.6|5649.6|5648.6|5647.6|5654.1|5653.1|5639.4|5638.4|2974
1582704900000|2020-02-26 08:15:00|5648.9|5647.9|5646.4|5645.4|5655.9|5654.9|5639.4|5638.4|2611
1582705200000|2020-02-26 08:20:00|5646.6|5645.6|5654.1|5653.1|5654.6|5653.6|5641.6|5640.6|1962
1582705500000|2020-02-26 08:25:00|5652.1|5651.1|5632.4|5631.4|5653.4|5652.4|5631.9|5630.9|2085
1582705800000|2020-02-26 08:30:00|5632.9|5631.9|5631.4|5630.4|5642.1|5641.1|5627.9|5626.9|1701
1582706100000|2020-02-26 08:35:00|5631.1|5630.1|5626.6|5625.6|5637.4|5636.4|5626.4|5625.4|1580
1582706400000|2020-02-26 08:40:00|5626.3|5625.3|5612.6|5611.6|5626.8|5625.8|5609.3|5608.3|2720
1582706700000|2020-02-26 08:45:00|5612.1|5611.1|5595.1|5594.1|5615.8|5614.8|5592.1|5591.1|2242
1582707000000|2020-02-26 08:50:00|5594.8|5593.8|5581.1|5580.1|5601.6|5600.6|5577.1|5576.1|3313
1582707300000|2020-02-26 08:55:00|5582.6|5581.6|5587.1|5586.1|5591.1|5590.1|5576.8|5575.8|1788
1582707600000|2020-02-26 09:00:00|5586.8|5585.8|5560.8|5559.8|5587.1|5586.1|5560.3|5559.3|2829
1582707900000|2020-02-26 09:05:00|5560.6|5559.6|5545.1|5544.1|5567.1|5566.1|5540.6|5539.6|3670
1582708200000|2020-02-26 09:10:00|5544.1|5543.1|5544.8|5543.8|5547.8|5546.8|5524.6|5523.6|4456
1582708500000|2020-02-26 09:15:00|5545.1|5544.1|5570.6|5569.6|5575.6|5574.6|5542.6|5541.6|5373
1582708800000|2020-02-26 09:20:00|5570.3|5569.3|5570.1|5569.1|5572.6|5571.6|5558.3|5557.3|3051
1582709100000|2020-02-26 09:25:00|5570.3|5569.3|5576.3|5575.3|5578.1|5577.1|5564.3|5563.3|1901
1582709400000|2020-02-26 09:30:00|5576.1|5575.1|5590.1|5589.1|5593.3|5592.3|5568.6|5567.6|2412
1582709700000|2020-02-26 09:35:00|5589.8|5588.8|5609.6|5608.6|5623.1|5622.1|5586.3|5585.3|4192
1582710000000|2020-02-26 09:40:00|5609.8|5608.8|5614.3|5613.3|5625.8|5624.8|5606.8|5605.8|2069
1582710300000|2020-02-26 09:45:00|5614.6|5613.6|5603.8|5602.8|5620.1|5619.1|5601.8|5600.8|1812
1582710600000|2020-02-26 09:50:00|5604.1|5603.1|5616.8|5615.8|5621.6|5620.6|5603.8|5602.8|1353
1582710900000|2020-02-26 09:55:00|5617.1|5616.1|5606.8|5605.8|5617.3|5616.3|5605.6|5604.6|1264
1582711200000|2020-02-26 10:00:00|5607.1|5606.1|5622.6|5621.6|5623.6|5622.6|5607.1|5606.1|1916
1582711500000|2020-02-26 10:05:00|5622.3|5621.3|5631.1|5630.1|5632.6|5631.6|5621.6|5620.6|1933
1582711800000|2020-02-26 10:10:00|5631.6|5630.6|5621.1|5620.1|5636.6|5635.6|5620.3|5619.3|1412
1582712100000|2020-02-26 10:15:00|5621.6|5620.6|5621.8|5620.8|5629.8|5628.8|5620.8|5619.8|1447
1582712400000|2020-02-26 10:20:00|5622.1|5621.1|5621.6|5620.6|5636.1|5635.1|5620.1|5619.1|939
1582712700000|2020-02-26 10:25:00|5621.8|5620.8|5628.3|5627.3|5632.8|5631.8|5619.1|5618.1|1336
1582713000000|2020-02-26 10:30:00|5628.1|5627.1|5628.6|5627.6|5635.1|5634.1|5622.3|5621.3|996
1582713300000|2020-02-26 10:35:00|5628.8|5627.8|5619.8|5618.8|5629.1|5628.1|5619.1|5618.1|1777
1582713600000|2020-02-26 10:40:00|5620.1|5619.1|5623.1|5622.1|5623.1|5622.1|5613.1|5612.1|1173
1582713900000|2020-02-26 10:45:00|5622.8|5621.8|5596.6|5595.6|5624.1|5623.1|5596.6|5595.6|1192
1582714200000|2020-02-26 10:50:00|5596.3|5595.3|5591.8|5590.8|5600.1|5599.1|5583.3|5582.3|1289
1582714500000|2020-02-26 10:55:00|5591.6|5590.6|5588.6|5587.6|5596.6|5595.6|5588.1|5587.1|849
1582714800000|2020-02-26 11:00:00|5588.8|5587.8|5595.8|5594.8|5596.3|5595.3|5588.6|5587.6|466
1582715100000|2020-02-26 11:05:00|5596.1|5595.1|5613.8|5612.8|5616.1|5615.1|5596.1|5595.1|2018
1582715400000|2020-02-26 11:10:00|5613.6|5612.6|5613.1|5612.1|5621.3|5620.3|5605.3|5604.3|1582
1582715700000|2020-02-26 11:15:00|5612.8|5611.8|5619.8|5618.8|5620.1|5619.1|5611.1|5610.1|1164
1582716000000|2020-02-26 11:20:00|5620.1|5619.1|5626.3|5625.3|5630.3|5629.3|5620.1|5619.1|1216
1582716300000|2020-02-26 11:25:00|5626.6|5625.6|5628.8|5627.8|5635.6|5634.6|5625.6|5624.6|985
1582716600000|2020-02-26 11:30:00|5629.1|5628.1|5633.1|5632.1|5635.8|5634.8|5629.1|5628.1|1105
1582716900000|2020-02-26 11:35:00|5633.3|5632.3|5642.6|5641.6|5644.8|5643.8|5632.8|5631.8|1453
1582717200000|2020-02-26 11:40:00|5642.3|5641.3|5653.1|5652.1|5655.6|5654.6|5640.3|5639.3|1773
1582717500000|2020-02-26 11:45:00|5652.8|5651.8|5645.6|5644.6|5653.1|5652.1|5643.8|5642.8|1591
1582717800000|2020-02-26 11:50:00|5645.8|5644.8|5646.8|5645.8|5652.1|5651.1|5645.3|5644.3|998
1582718100000|2020-02-26 11:55:00|5646.6|5645.6|5640.6|5639.6|5648.6|5647.6|5639.8|5638.8|965
1582718400000|2020-02-26 12:00:00|5640.8|5639.8|5635.8|5634.8|5649.1|5648.1|5630.8|5629.8|2373
1582718700000|2020-02-26 12:05:00|5635.6|5634.6|5653.8|5652.8|5654.3|5653.3|5633.6|5632.6|1829
1582719000000|2020-02-26 12:10:00|5653.6|5652.6|5651.1|5650.1|5659.6|5658.6|5644.3|5643.3|1546
1582719300000|2020-02-26 12:15:00|5651.3|5650.3|5641.6|5640.6|5653.3|5652.3|5640.3|5639.3|893
1582719600000|2020-02-26 12:20:00|5641.8|5640.8|5636.1|5635.1|5642.1|5641.1|5633.1|5632.1|850
1582719900000|2020-02-26 12:25:00|5635.8|5634.8|5636.1|5635.1|5643.1|5642.1|5630.3|5629.3|2104
1582720200000|2020-02-26 12:30:00|5635.8|5634.8|5629.6|5628.6|5637.6|5636.6|5626.6|5625.6|718
1582720500000|2020-02-26 12:35:00|5629.3|5628.3|5624.6|5623.6|5631.1|5630.1|5621.8|5620.8|949
1582720800000|2020-02-26 12:40:00|5625|5624|5636.2|5635.2|5637.5|5636.5|5624.7|5623.7|1264
1582721100000|2020-02-26 12:45:00|5636.5|5635.5|5648.2|5647.2|5648.7|5647.7|5633.7|5632.7|1290
1582721400000|2020-02-26 12:50:00|5648.5|5647.5|5655|5654|5658|5657|5648|5647|1354
1582721700000|2020-02-26 12:55:00|5654.7|5653.7|5659.5|5658.5|5661|5660|5648|5647|876
1582722000000|2020-02-26 13:00:00|5659.2|5658.2|5654.7|5653.7|5659.5|5658.5|5654|5653|635
1582722300000|2020-02-26 13:05:00|5655|5654|5651.5|5650.5|5660|5659|5647.7|5646.7|1099
1582722600000|2020-02-26 13:10:00|5651.2|5650.2|5645.5|5644.5|5654|5653|5645|5644|824
1582722900000|2020-02-26 13:15:00|5645.2|5644.2|5663|5662|5663|5662|5640.7|5639.7|2620
1582723200000|2020-02-26 13:20:00|5663.2|5662.2|5668|5667|5668|5667|5658|5657|1322
1582723500000|2020-02-26 13:25:00|5667.7|5666.7|5675.5|5674.5|5676.7|5675.7|5665.2|5664.2|2092
1582723800000|2020-02-26 13:30:00|5675.7|5674.7|5677.7|5676.7|5679|5678|5669.7|5668.7|1356
1582724100000|2020-02-26 13:35:00|5677.5|5676.5|5692|5691|5694|5693|5674|5673|2045
1582724400000|2020-02-26 13:40:00|5691.7|5690.7|5682.2|5681.2|5691.7|5690.7|5680.5|5679.5|1826
1582724700000|2020-02-26 13:45:00|5682.5|5681.5|5682|5681|5687.5|5686.5|5678.2|5677.2|1463
1582725000000|2020-02-26 13:50:00|5682.5|5681.5|5679.5|5678.5|5687|5686|5677|5676|1312
1582725300000|2020-02-26 13:55:00|5679|5678|5673.2|5672.2|5681.7|5680.7|5670|5669|1364
1582725600000|2020-02-26 14:00:00|5673|5672|5677|5676|5682|5681|5673|5672|1045
1582725900000|2020-02-26 14:05:00|5676.7|5675.7|5676.2|5675.2|5678|5677|5670|5669|962
1582726200000|2020-02-26 14:10:00|5676|5675|5671.5|5670.5|5679.5|5678.5|5669|5668|1389
1582726500000|2020-02-26 14:15:00|5671.2|5670.2|5670|5669|5674.7|5673.7|5669|5668|1024
1582726800000|2020-02-26 14:20:00|5670.5|5669.5|5676.2|5675.2|5681.5|5680.5|5670|5669|1042
1582727100000|2020-02-26 14:25:00|5676.5|5675.5|5671|5670|5676.7|5675.7|5669|5668|1830
1582727400000|2020-02-26 14:30:00|5670.7|5669.7|5684.7|5683.7|5691.2|5690.2|5665.5|5664.5|3235
1582727700000|2020-02-26 14:35:00|5685|5684|5697.7|5696.7|5698.5|5697.5|5679.5|5678.5|2337
1582728000000|2020-02-26 14:40:00|5697.5|5696.5|5705|5704|5710|5709|5692.7|5691.7|2327
1582728300000|2020-02-26 14:45:00|5705.2|5704.2|5693.7|5692.7|5707|5706|5692.5|5691.5|2235
1582728600000|2020-02-26 14:50:00|5694|5693|5686.5|5685.5|5699|5698|5680.5|5679.5|3868
1582728900000|2020-02-26 14:55:00|5686|5685|5674|5673|5686.5|5685.5|5672.7|5671.7|2654
1582729200000|2020-02-26 15:00:00|5673.2|5672.2|5661|5660|5678.5|5677.5|5660.2|5659.2|2408
1582729500000|2020-02-26 15:05:00|5661.2|5660.2|5660.7|5659.7|5664.7|5663.7|5652.5|5651.5|2044
1582729800000|2020-02-26 15:10:00|5661.4|5660.4|5661.6|5660.6|5662.4|5661.4|5646.4|5645.4|2507
1582730100000|2020-02-26 15:15:00|5660.1|5659.1|5678.9|5677.9|5680.6|5679.6|5659.6|5658.6|2265
1582730400000|2020-02-26 15:20:00|5679.1|5678.1|5677.1|5676.1|5684.4|5683.4|5667.6|5666.6|1432
1582730700000|2020-02-26 15:25:00|5677.4|5676.4|5665.6|5664.6|5681.6|5680.6|5664.9|5663.9|1509
1582731000000|2020-02-26 15:30:00|5665.9|5664.9|5672.9|5671.9|5679.4|5678.4|5663.6|5662.6|1329
1582731300000|2020-02-26 15:35:00|5673.4|5672.4|5677.4|5676.4|5684.4|5683.4|5672.9|5671.9|1400
1582731600000|2020-02-26 15:40:00|5677.1|5676.1|5694.1|5693.1|5695.4|5694.4|5676.4|5675.4|1996
1582731900000|2020-02-26 15:45:00|5694.4|5693.4|5689.4|5688.4|5696.4|5695.4|5683.6|5682.6|1802
1582732200000|2020-02-26 15:50:00|5689.6|5688.6|5684.9|5683.9|5699.4|5698.4|5682.9|5681.9|1432
1582732500000|2020-02-26 15:55:00|5685.1|5684.1|5674.6|5673.6|5688.6|5687.6|5674.6|5673.6|1251
1582732800000|2020-02-26 16:00:00|5674.9|5673.9|5673.9|5672.9|5677.6|5676.6|5669.9|5668.9|1926
1582733100000|2020-02-26 16:05:00|5674.1|5673.1|5662.6|5661.6|5675.1|5674.1|5661.9|5660.9|1248
1582733400000|2020-02-26 16:10:00|5662.1|5661.1|5661.6|5660.6|5664.9|5663.9|5656.6|5655.6|955
1582733700000|2020-02-26 16:15:00|5661.9|5660.9|5676.4|5675.4|5676.9|5675.9|5660.1|5659.1|2313
1582734000000|2020-02-26 16:20:00|5676.6|5675.6|5681.6|5680.6|5682.1|5681.1|5676.6|5675.6|1318
1582734300000|2020-02-26 16:25:00|5681.9|5680.9|5686.1|5685.1|5688.9|5687.9|5681.4|5680.4|2164
1582734600000|2020-02-26 16:30:00|5686.6|5684.6|5687.1|5685.1|5688.9|5686.9|5676.6|5674.6|4090
1582734900000|2020-02-26 16:35:00|5686.1|5684.1|5687.9|5685.9|5690.4|5688.4|5674.9|5672.9|2227
1582735200000|2020-02-26 16:40:00|5688.1|5686.1|5677.4|5675.4|5690.9|5688.9|5676.4|5674.4|2241
1582735500000|2020-02-26 16:45:00|5677.6|5675.6|5668.1|5666.1|5677.9|5675.9|5665.9|5663.9|507
1582735800000|2020-02-26 16:50:00|5668.4|5666.4|5658.1|5656.1|5669.4|5667.4|5656.9|5654.9|657
1582736100000|2020-02-26 16:55:00|5657.9|5655.9|5651.9|5649.9|5658.9|5656.9|5650.9|5648.9|1415
1582736400000|2020-02-26 17:00:00|5652.1|5650.1|5638.1|5636.1|5655.4|5653.4|5638.1|5636.1|1773
1582736700000|2020-02-26 17:05:00|5637.6|5635.6|5628.1|5626.1|5639.4|5637.4|5624.9|5622.9|1181
1582737000000|2020-02-26 17:10:00|5627.9|5625.9|5626.9|5624.9|5631.9|5629.9|5622.4|5620.4|1423
1582737300000|2020-02-26 17:15:00|5627.1|5625.1|5627.6|5625.6|5628.4|5626.4|5615.1|5613.1|850
1582737600000|2020-02-26 17:20:00|5627.9|5625.9|5634.9|5632.9|5635.9|5633.9|5626.1|5624.1|600
1582737900000|2020-02-26 17:25:00|5635.1|5633.1|5634.9|5632.9|5635.9|5633.9|5629.9|5627.9|336
1582738200000|2020-02-26 17:30:00|5635.6|5633.6|5646.1|5644.1|5649.9|5647.9|5635.6|5633.6|395
1582738500000|2020-02-26 17:35:00|5646.6|5644.6|5644.1|5642.1|5650.1|5648.1|5642.1|5640.1|470
1582738800000|2020-02-26 17:40:00|5643.9|5641.9|5639.1|5637.1|5645.9|5643.9|5638.6|5636.6|301
1582739100000|2020-02-26 17:45:00|5639.4|5637.4|5645.6|5643.6|5650.1|5648.1|5639.1|5637.1|254
1582739400000|2020-02-26 17:50:00|5645.9|5643.9|5643.1|5641.1|5652.9|5650.9|5641.9|5639.9|333
1582739700000|2020-02-26 17:55:00|5643.4|5641.4|5642.6|5640.6|5646.4|5644.4|5638.9|5636.9|561
1582740000000|2020-02-26 18:00:00|5643.1|5641.1|5642.4|5640.4|5647.9|5645.9|5641.6|5639.6|277
1582740300000|2020-02-26 18:05:00|5642.1|5640.1|5631.6|5629.6|5645.1|5643.1|5630.9|5628.9|370
1582740600000|2020-02-26 18:10:00|5631.9|5629.9|5633.4|5631.4|5634.9|5632.9|5629.9|5627.9|235
1582740900000|2020-02-26 18:15:00|5633.6|5631.6|5633.1|5631.1|5637.4|5635.4|5628.4|5626.4|322
1582741200000|2020-02-26 18:20:00|5633.4|5631.4|5634.4|5632.4|5640.4|5638.4|5632.4|5630.4|298
1582741500000|2020-02-26 18:25:00|5634.6|5632.6|5642.1|5640.1|5646.1|5644.1|5634.1|5632.1|242
1582741800000|2020-02-26 18:30:00|5641.9|5639.9|5619.4|5617.4|5644.1|5642.1|5618.6|5616.6|505
1582742100000|2020-02-26 18:35:00|5619.6|5617.6|5602.6|5600.6|5623.1|5621.1|5602.1|5600.1|1251
1582742400000|2020-02-26 18:40:00|5602.4|5600.4|5598.1|5596.1|5608.9|5606.9|5597.1|5595.1|743
1582742700000|2020-02-26 18:45:00|5598.6|5596.6|5625.6|5623.6|5631.4|5629.4|5596.9|5594.9|1030
1582743000000|2020-02-26 18:50:00|5626.1|5624.1|5621.4|5619.4|5627.9|5625.9|5620.1|5618.1|523
1582743300000|2020-02-26 18:55:00|5621.1|5619.1|5604.4|5602.4|5621.6|5619.6|5602.1|5600.1|495
1582743600000|2020-02-26 19:00:00|5604.1|5602.1|5609.4|5607.4|5621.1|5619.1|5598.4|5596.4|370
1582743900000|2020-02-26 19:05:00|5609.6|5607.6|5611.1|5609.1|5623.1|5621.1|5609.4|5607.4|129
1582744200000|2020-02-26 19:10:00|5611.4|5609.4|5625.9|5623.9|5626.1|5624.1|5606.9|5604.9|150
1582744500000|2020-02-26 19:15:00|5626.1|5624.1|5613.9|5611.9|5626.1|5624.1|5611.9|5609.9|159
1582744800000|2020-02-26 19:20:00|5613.6|5611.6|5619.9|5617.9|5622.4|5620.4|5611.9|5609.9|182
1582745100000|2020-02-26 19:25:00|5620.1|5618.1|5614.9|5612.9|5627.4|5625.4|5614.9|5612.9|128
1582745400000|2020-02-26 19:30:00|5614.6|5612.6|5613.6|5611.6|5622.9|5620.9|5604.6|5602.6|230
1582745700000|2020-02-26 19:35:00|5613.9|5611.9|5617.4|5615.4|5626.9|5624.9|5612.1|5610.1|78
1582746000000|2020-02-26 19:40:00|5617.6|5615.6|5610.4|5608.4|5619.1|5617.1|5605.6|5603.6|81
1582746300000|2020-02-26 19:45:00|5610.6|5608.6|5615.6|5613.6|5619.9|5617.9|5605.9|5603.9|100
1582746600000|2020-02-26 19:50:00|5615.9|5613.9|5608.1|5606.1|5615.9|5613.9|5602.9|5600.9|137
1582746900000|2020-02-26 19:55:00|5608.6|5606.6|5599.9|5597.9|5614.1|5612.1|5598.4|5596.4|190
1582747200000|2020-02-26 20:00:00|5600.1|5598.1|5607.4|5605.4|5615.4|5613.4|5599.9|5597.9|161
1582747500000|2020-02-26 20:05:00|5607.6|5605.6|5611.4|5609.4|5612.9|5610.9|5601.6|5599.6|171
1582747800000|2020-02-26 20:10:00|5611.9|5609.9|5617.1|5615.1|5623.6|5621.6|5609.6|5607.6|109
1582748100000|2020-02-26 20:15:00|5616.9|5614.9|5624.9|5622.9|5629.4|5627.4|5616.9|5614.9|166
1582748400000|2020-02-26 20:20:00|5625.1|5623.1|5616.9|5614.9|5626.9|5624.9|5615.1|5613.1|135
1582748700000|2020-02-26 20:25:00|5616.6|5614.6|5611.9|5609.9|5618.6|5616.6|5608.4|5606.4|99
1582749000000|2020-02-26 20:30:00|5611.6|5609.6|5610.6|5608.6|5619.4|5617.4|5608.4|5606.4|192
1582749300000|2020-02-26 20:35:00|5610.4|5608.4|5617.6|5615.6|5618.4|5616.4|5609.4|5607.4|154
1582749600000|2020-02-26 20:40:00|5617.9|5615.9|5616.6|5614.6|5618.4|5616.4|5610.4|5608.4|97
1582749900000|2020-02-26 20:45:00|5616.9|5614.9|5609.6|5607.6|5617.4|5615.4|5608.6|5606.6|251
1582750200000|2020-02-26 20:50:00|5609.9|5607.9|5607.1|5605.1|5615.9|5613.9|5606.4|5604.4|244
1582750500000|2020-02-26 20:55:00|5606.9|5604.9|5603.4|5601.4|5608.4|5606.4|5602.9|5600.9|310
1582750800000|2020-02-26 21:00:00|5604.5|5600.5|5600.5|5596.5|5607.3|5603.3|5594|5590|0
1582751100000|2020-02-26 21:05:00|5600.6|5596.6|5594.7|5590.7|5601|5597|5591.5|5587.5|0
1582751400000|2020-02-26 21:10:00|5594.6|5590.6|5594.6|5590.6|5597.6|5593.6|5588.3|5584.3|0
1582751700000|2020-02-26 21:15:00|5595|5591|5591.8|5587.8|5595.8|5591.8|5591.8|5587.8|0
1582752000000|2020-02-26 21:20:00|5592.6|5588.6|5591.9|5587.9|5592.6|5588.6|5590.4|5586.4|0
1582752300000|2020-02-26 21:25:00|5592.2|5588.2|5591.9|5587.9|5592.9|5588.9|5591.8|5587.8|0
1582752600000|2020-02-26 21:30:00|5591.3|5587.3|5600.3|5596.3|5605|5601|5590.2|5586.2|0
1582752900000|2020-02-26 21:35:00|5600.4|5596.4|5598.5|5594.5|5602.4|5598.4|5593.9|5589.9|0
1582753200000|2020-02-26 21:40:00|5598.4|5594.4|5594|5590|5599.9|5595.9|5592.5|5588.5|0
1582753500000|2020-02-26 21:45:00|5594.1|5590.1|5582.9|5578.9|5594.3|5590.3|5581.5|5577.5|0
1582753800000|2020-02-26 21:50:00|5583|5579|5574|5570|5583.2|5579.2|5573|5569|0
1582754100000|2020-02-26 21:55:00|5573.9|5569.9|5576.9|5572.9|5579.5|5575.5|5572.5|5568.5|0
1582754400000|2020-02-26 22:00:00|5577.1|5573.1|5577.2|5573.2|5578|5574|5576.5|5572.5|0
1582754700000|2020-02-26 22:05:00|5577.5|5573.5|5579.8|5575.8|5580.4|5576.4|5577.5|5573.5|0
1582755000000|2020-02-26 22:10:00|5579.9|5575.9|5579.4|5575.4|5580|5576|5578.7|5574.7|0
1582755300000|2020-02-26 22:15:00|5579.6|5575.6|5580|5576|5580.4|5576.4|5579|5575|0
1582755600000|2020-02-26 22:20:00|5580.4|5576.4|5578.5|5574.5|5580.4|5576.4|5578.5|5574.5|0
1582755900000|2020-02-26 22:25:00|5578.9|5574.9|5578.5|5574.5|5578.9|5574.9|5578.4|5574.4|0
1582756200000|2020-02-26 22:30:00|5578.3|5574.3|5578|5574|5578.5|5574.5|5577.7|5573.7|0
1582756500000|2020-02-26 22:35:00|5578.2|5574.2|5578|5574|5578.9|5574.9|5577.8|5573.8|0
1582756800000|2020-02-26 22:40:00|5578.1|5574.1|5578.8|5574.8|5579.4|5575.4|5578|5574|0
1582757100000|2020-02-26 22:45:00|5579.6|5575.6|5581.3|5577.3|5581.3|5577.3|5578.3|5574.3|0
1582757400000|2020-02-26 22:50:00|5580.9|5576.9|5582.4|5578.4|5583.6|5579.6|5580.9|5576.9|0
1582757700000|2020-02-26 22:55:00|5582.6|5578.6|5579.5|5575.5|5583.4|5579.4|5578.8|5574.8|0
1582758000000|2020-02-26 23:00:00|5579.6|5575.6|5582.2|5578.2|5583.4|5579.4|5569|5565|0
1582758300000|2020-02-26 23:05:00|5582|5578|5597.2|5593.2|5597.7|5593.7|5581.9|5577.9|0
1582758600000|2020-02-26 23:10:00|5597.3|5593.3|5596.4|5592.4|5599.3|5595.3|5593.4|5589.4|0
1582758900000|2020-02-26 23:15:00|5596.5|5592.5|5596.7|5592.7|5601.4|5597.4|5594.9|5590.9|0
1582759200000|2020-02-26 23:20:00|5597|5593|5602.4|5598.4|5603.8|5599.8|5596.1|5592.1|0
1582759500000|2020-02-26 23:25:00|5602.8|5598.8|5600.9|5596.9|5602.8|5598.8|5595.3|5591.3|0
1582759800000|2020-02-26 23:30:00|5600.7|5596.7|5604.2|5600.2|5608.2|5604.2|5597.9|5593.9|0
1582760100000|2020-02-26 23:35:00|5604.4|5600.4|5610.8|5606.8|5612.9|5608.9|5602.8|5598.8|0
1582760400000|2020-02-26 23:40:00|5610.7|5606.7|5593.9|5589.9|5610.7|5606.7|5565.1|5561.1|0
1582760700000|2020-02-26 23:45:00|5594|5590|5583.7|5579.7|5603.8|5599.8|5577.8|5573.8|0
1582761000000|2020-02-26 23:50:00|5583.5|5579.5|5576.7|5572.7|5589|5585|5565.8|5561.8|0
1582761300000|2020-02-26 23:55:00|5577.2|5573.2|5584.4|5580.4|5592.6|5588.6|5570.5|5566.5|0
1582761600000|2020-02-27 00:00:00|5584.9|5580.9|5571.3|5567.3|5588.5|5584.5|5563.5|5559.5|0
1582761900000|2020-02-27 00:05:00|5571.4|5567.4|5553.3|5549.3|5572.7|5568.7|5536.4|5532.4|0
1582762200000|2020-02-27 00:10:00|5552.9|5548.9|5576.3|5572.3|5576.3|5572.3|5552.8|5548.8|0
1582762500000|2020-02-27 00:15:00|5576.7|5572.7|5584.4|5581.4|5591.1|5588.1|5575.2|5571.8|0
1582762800000|2020-02-27 00:20:00|5583.9|5580.9|5593.6|5590.6|5593.6|5590.6|5579.6|5576.6|0
1582763100000|2020-02-27 00:25:00|5593.5|5590.5|5597.2|5594.2|5604|5601|5591.8|5588.8|0
1582763400000|2020-02-27 00:30:00|5596.7|5593.7|5605.3|5602.3|5611.3|5608.3|5592.8|5589.8|0
1582763700000|2020-02-27 00:35:00|5605.4|5602.4|5596.1|5593.1|5610.3|5607.3|5592.7|5589.7|0
1582764000000|2020-02-27 00:40:00|5596.2|5593.2|5595.9|5592.9|5603.9|5600.9|5593.6|5590.6|0
1582764300000|2020-02-27 00:45:00|5595.6|5592.6|5587.3|5584.3|5597.5|5594.5|5575.9|5572.9|0
1582764600000|2020-02-27 00:50:00|5587.2|5584.2|5577.3|5574.3|5587.2|5584.2|5575.8|5572.8|0
1582764900000|2020-02-27 00:55:00|5577.2|5574.2|5577.2|5574.2|5582.4|5579.4|5572.4|5569.4|0
1582765200000|2020-02-27 01:00:00|5576.7|5573.7|5573.9|5570.9|5585.8|5582.8|5573.6|5570.6|0
1582765500000|2020-02-27 01:05:00|5573.1|5570.1|5571.3|5568.3|5575.5|5572.5|5569.6|5566.6|0
1582765800000|2020-02-27 01:10:00|5571.4|5568.4|5571.4|5568.4|5576.7|5573.7|5565.7|5562.7|0
1582766100000|2020-02-27 01:15:00|5571.3|5568.3|5575.7|5572.7|5580.8|5577.8|5566.6|5563.6|0
1582766400000|2020-02-27 01:20:00|5575.8|5572.8|5580.5|5577.5|5583.2|5580.2|5574.2|5571.2|0
1582766700000|2020-02-27 01:25:00|5581.2|5578.2|5572.9|5569.9|5582.2|5579.2|5568.6|5565.6|0
1582767000000|2020-02-27 01:30:00|5573|5570|5567.2|5564.2|5578|5575|5565.7|5562.7|0
1582767300000|2020-02-27 01:35:00|5567.1|5564.1|5568.7|5565.7|5568.8|5565.8|5561.8|5558.8|0
1582767600000|2020-02-27 01:40:00|5568.8|5565.8|5575.6|5572.6|5579.3|5576.3|5568.8|5565.8|0
1582767900000|2020-02-27 01:45:00|5575.7|5572.7|5579|5576|5580.7|5577.7|5575.6|5572.6|0
1582768200000|2020-02-27 01:50:00|5578.9|5575.9|5568.6|5565.6|5578.9|5575.9|5566.8|5563.8|0
1582768500000|2020-02-27 01:55:00|5568.5|5565.5|5567.3|5564.3|5570.5|5567.5|5565.6|5562.6|0
1582768800000|2020-02-27 02:00:00|5567.2|5564.2|5561.8|5558.8|5567.5|5564.5|5560|5557|0
1582769100000|2020-02-27 02:05:00|5561.3|5558.3|5565.3|5562.3|5565.3|5562.3|5556.7|5553.7|0
1582769400000|2020-02-27 02:10:00|5565.2|5562.2|5567.1|5564.1|5569|5566|5563.6|5560.6|0
1582769700000|2020-02-27 02:15:00|5567|5564|5564.8|5561.8|5571.6|5568.6|5562|5559|0
1582770000000|2020-02-27 02:20:00|5564.9|5561.9|5559.4|5556.4|5566.5|5563.5|5557.9|5554.9|0
1582770300000|2020-02-27 02:25:00|5559.5|5556.5|5553.4|5550.4|5559.5|5556.5|5553.3|5550.3|0
1582770600000|2020-02-27 02:30:00|5553.5|5550.5|5557|5554|5560.1|5557.1|5551.8|5548.8|0
1582770900000|2020-02-27 02:35:00|5556.9|5553.9|5555.5|5552.5|5560.4|5557.4|5555.2|5552.2|0
1582771200000|2020-02-27 02:40:00|5555.6|5552.6|5555.5|5552.5|5566.7|5563.7|5555.5|5552.5|0
1582771500000|2020-02-27 02:45:00|5555.6|5552.6|5553.5|5550.5|5558.8|5555.8|5550.2|5547.2|0
1582771800000|2020-02-27 02:50:00|5553.6|5550.6|5552|5549|5555.3|5552.3|5550.1|5547.1|0
1582772100000|2020-02-27 02:55:00|5552.1|5549.1|5549.9|5546.9|5553.5|5550.5|5549.8|5546.8|0
1582772400000|2020-02-27 03:00:00|5550|5547|5550.6|5547.6|5553.1|5550.1|5549.7|5546.7|0
1582772700000|2020-02-27 03:05:00|5550.8|5547.8|5554.7|5551.7|5554.8|5551.8|5549.5|5546.5|0
1582773000000|2020-02-27 03:10:00|5554.6|5551.6|5551.5|5548.5|5554.9|5551.9|5549.9|5546.9|0
1582773300000|2020-02-27 03:15:00|5551.4|5548.4|5555.2|5552.2|5558.3|5555.3|5549.7|5546.7|0
1582773600000|2020-02-27 03:20:00|5555.5|5552.5|5560|5557|5560.2|5557.2|5555.2|5552.2|0
1582773900000|2020-02-27 03:25:00|5560.1|5557.1|5554.9|5551.9|5563.3|5560.3|5554.9|5551.9|0
1582774200000|2020-02-27 03:30:00|5555|5552|5553.4|5550.4|5556.6|5553.6|5551.8|5548.8|0
1582774500000|2020-02-27 03:35:00|5553.7|5550.7|5551.3|5548.3|5554.9|5551.9|5549.6|5546.6|0
1582774800000|2020-02-27 03:40:00|5551.4|5548.4|5556.3|5553.3|5556.3|5553.3|5549.7|5546.7|0
1582775100000|2020-02-27 03:45:00|5556.2|5553.2|5551.4|5548.4|5556.2|5553.2|5549.8|5546.8|0
1582775400000|2020-02-27 03:50:00|5551.5|5548.5|5548.1|5545.1|5553.1|5550.1|5548.1|5545.1|0
1582775700000|2020-02-27 03:55:00|5548|5545|5549.7|5546.7|5550.4|5547.4|5546.5|5543.5|0
1582776000000|2020-02-27 04:00:00|5549.8|5546.8|5549.6|5546.6|5549.8|5546.8|5546.3|5543.3|0
1582776300000|2020-02-27 04:05:00|5549.5|5546.5|5551.3|5548.3|5553|5550|5548.1|5545.1|0
1582776600000|2020-02-27 04:10:00|5551.4|5548.4|5548.4|5545.4|5551.5|5548.5|5548.2|5545.2|0
1582776900000|2020-02-27 04:15:00|5548.3|5545.3|5546.9|5543.9|5551.7|5548.7|5545.4|5542.4|0
1582777200000|2020-02-27 04:20:00|5547|5544|5549.9|5546.9|5551.6|5548.6|5547|5544|0
1582777500000|2020-02-27 04:25:00|5549.8|5546.8|5542.3|5539.3|5549.8|5546.8|5541.5|5538.5|0
1582777800000|2020-02-27 04:30:00|5542.6|5539.6|5540.1|5537.1|5543.2|5540.2|5539.9|5536.9|0
1582778100000|2020-02-27 04:35:00|5540.2|5537.2|5539.9|5536.9|5544.9|5541.9|5539.9|5536.9|0
1582778400000|2020-02-27 04:40:00|5540|5537|5538.4|5535.4|5540|5537|5538|5535|0
1582778700000|2020-02-27 04:45:00|5538.5|5535.5|5538.9|5535.9|5540.3|5537.3|5535.4|5532.4|0
1582779000000|2020-02-27 04:50:00|5538.8|5535.8|5535.4|5532.4|5538.8|5535.8|5534.2|5531.2|0
1582779300000|2020-02-27 04:55:00|5535.5|5532.5|5531.2|5528.2|5535.7|5532.7|5529.6|5526.6|0
1582779600000|2020-02-27 05:00:00|5531.3|5528.3|5539|5536|5539|5536|5530.4|5527.4|0
1582779900000|2020-02-27 05:05:00|5539.1|5536.1|5549.7|5546.7|5549.7|5546.7|5537.5|5534.5|0
1582780200000|2020-02-27 05:10:00|5549.8|5546.8|5544.5|5541.5|5551.3|5548.3|5544.5|5541.5|0
1582780500000|2020-02-27 05:15:00|5544.6|5541.6|5545.9|5542.9|5550.7|5547.7|5544.4|5541.4|0
1582780800000|2020-02-27 05:20:00|5546|5543|5552.3|5549.3|5555.6|5552.6|5545.9|5542.9|0
1582781100000|2020-02-27 05:25:00|5552.2|5549.2|5547.9|5544.9|5558.8|5555.8|5547.9|5544.9|0
1582781400000|2020-02-27 05:30:00|5548|5545|5544.3|5541.3|5549.7|5546.7|5542.6|5539.6|0
1582781700000|2020-02-27 05:35:00|5544.6|5541.6|5545.8|5542.8|5547.3|5544.3|5542.6|5539.6|0
1582782000000|2020-02-27 05:40:00|5545.9|5542.9|5534.7|5531.7|5547.4|5544.4|5533.2|5530.2|0
1582782300000|2020-02-27 05:45:00|5534|5531|5541|5538|5542.6|5539.6|5533.3|5530.3|0
1582782600000|2020-02-27 05:50:00|5541.1|5538.1|5547.7|5544.7|5547.8|5544.8|5539.5|5536.5|0
1582782900000|2020-02-27 05:55:00|5547.8|5544.8|5550.9|5547.9|5554|5551|5547.6|5544.6|0
1582783200000|2020-02-27 06:00:00|5550.8|5547.8|5546.2|5543.2|5550.9|5547.9|5541.7|5538.7|0
1582783500000|2020-02-27 06:05:00|5546.3|5543.3|5541.5|5538.5|5549.4|5546.4|5538.5|5535.5|0
1582783800000|2020-02-27 06:10:00|5541.4|5538.4|5541.1|5538.1|5547.3|5544.3|5541.1|5538.1|0
1582784100000|2020-02-27 06:15:00|5541.2|5538.2|5538.5|5535.5|5541.3|5538.3|5531.8|5528.8|0
1582784400000|2020-02-27 06:20:00|5538.4|5535.4|5534.3|5531.3|5541.6|5538.6|5533.7|5530.7|0
1582784700000|2020-02-27 06:25:00|5534.5|5531.5|5542|5539|5542|5539|5532.8|5529.8|0
1582785000000|2020-02-27 06:30:00|5542.1|5539.1|5546.7|5543.7|5552.7|5549.7|5540.6|5537.6|0
1582785300000|2020-02-27 06:35:00|5546.6|5543.6|5547.3|5544.3|5547.4|5544.4|5537.2|5534.2|0
1582785600000|2020-02-27 06:40:00|5547.4|5544.4|5547.8|5544.8|5552.3|5549.3|5543.9|5540.9|0
1582785900000|2020-02-27 06:45:00|5547.9|5544.9|5545.2|5542.2|5549.4|5546.4|5543.7|5540.7|0
1582786200000|2020-02-27 06:50:00|5545.3|5542.3|5551.6|5548.6|5551.6|5548.6|5543.8|5540.8|0
1582786500000|2020-02-27 06:55:00|5551.7|5548.7|5564.6|5561.6|5566.3|5563.3|5551.6|5548.6|0
1582786800000|2020-02-27 07:00:00|5566.2|5563.2|5561.6|5559.6|5569.6|5567.6|5557.6|5555.6|1328
1582787100000|2020-02-27 07:05:00|5561.4|5559.4|5551.6|5549.6|5562.1|5560.1|5545.6|5543.6|714
1582787400000|2020-02-27 07:10:00|5551.9|5549.9|5565.6|5563.6|5568.4|5566.4|5551.6|5549.6|693
1582787700000|2020-02-27 07:15:00|5565.4|5563.4|5568.6|5566.6|5572.1|5570.1|5563.6|5561.6|582
1582788000000|2020-02-27 07:20:00|5568.4|5566.4|5566.1|5564.1|5570.1|5568.1|5565.6|5563.6|246
1582788300000|2020-02-27 07:25:00|5566.4|5564.4|5566.1|5564.1|5577.6|5575.6|5565.9|5563.9|318
1582788600000|2020-02-27 07:30:00|5565.9|5563.9|5577.1|5575.1|5577.6|5575.6|5565.4|5563.4|358
1582788900000|2020-02-27 07:35:00|5576.9|5574.9|5586.6|5584.6|5586.6|5584.6|5574.6|5572.6|399
1582789200000|2020-02-27 07:40:00|5586.4|5584.4|5578.6|5576.6|5586.4|5584.4|5572.9|5570.9|413
1582789500000|2020-02-27 07:45:00|5578.9|5576.9|5589.6|5587.6|5591.4|5589.4|5577.6|5575.6|501
1582789800000|2020-02-27 07:50:00|5589.4|5587.4|5585.1|5583.1|5591.1|5589.1|5580.4|5578.4|644
1582790100000|2020-02-27 07:55:00|5584.9|5582.9|5574.9|5572.9|5585.9|5583.9|5570.1|5568.1|728
1582790400000|2020-02-27 08:00:00|5573.9|5571.9|5575.1|5574.1|5578.9|5577.9|5563.4|5562.4|4454
1582790700000|2020-02-27 08:05:00|5574.6|5573.6|5549.9|5548.9|5575.4|5574.4|5548.6|5547.6|5026
1582791000000|2020-02-27 08:10:00|5550.4|5549.4|5559.4|5558.4|5571.1|5570.1|5549.1|5548.1|3859
1582791300000|2020-02-27 08:15:00|5559.9|5558.9|5576.9|5575.9|5582.4|5581.4|5556.1|5555.1|3110
1582791600000|2020-02-27 08:20:00|5577.1|5576.1|5565.1|5564.1|5585.9|5584.9|5563.4|5562.4|3677
1582791900000|2020-02-27 08:25:00|5564.9|5563.9|5558.1|5557.1|5564.9|5563.9|5551.6|5550.6|3163
1582792200000|2020-02-27 08:30:00|5557.4|5556.4|5555.4|5554.4|5561.9|5560.9|5542.9|5541.9|4878
1582792500000|2020-02-27 08:35:00|5555.9|5554.9|5548.6|5547.6|5557.1|5556.1|5545.4|5544.4|2197
1582792800000|2020-02-27 08:40:00|5547.6|5546.6|5560.9|5559.9|5562.9|5561.9|5542.4|5541.4|2112
1582793100000|2020-02-27 08:45:00|5561.1|5560.1|5557.6|5556.6|5561.9|5560.9|5551.9|5550.9|1971
1582793400000|2020-02-27 08:50:00|5557.1|5556.1|5562.9|5561.9|5572.9|5571.9|5552.1|5551.1|3145
1582793700000|2020-02-27 08:55:00|5563.4|5562.4|5578.9|5577.9|5584.4|5583.4|5557.9|5556.9|2414
1582794000000|2020-02-27 09:00:00|5578.1|5577.1|5598.9|5597.9|5601.6|5600.6|5576.1|5575.1|2733
1582794300000|2020-02-27 09:05:00|5598.6|5597.6|5586.4|5585.4|5599.9|5598.9|5585.6|5584.6|1901
1582794600000|2020-02-27 09:10:00|5586.6|5585.6|5586.9|5585.9|5591.1|5590.1|5576.4|5575.4|1651
1582794900000|2020-02-27 09:15:00|5587.1|5586.1|5581.9|5580.9|5589.9|5588.9|5580.6|5579.6|1263
1582795200000|2020-02-27 09:20:00|5581.6|5580.6|5594.4|5593.4|5594.4|5593.4|5576.9|5575.9|1071
1582795500000|2020-02-27 09:25:00|5594.6|5593.6|5601.9|5600.9|5603.9|5602.9|5589.6|5588.6|1113
1582795800000|2020-02-27 09:30:00|5602.1|5601.1|5609.9|5608.9|5613.4|5612.4|5597.9|5596.9|1215
1582796100000|2020-02-27 09:35:00|5609.6|5608.6|5598.9|5597.9|5609.9|5608.9|5587.1|5586.1|1453
1582796400000|2020-02-27 09:40:00|5598.6|5597.6|5599.9|5598.9|5610.4|5609.4|5596.4|5595.4|1323
1582796700000|2020-02-27 09:45:00|5600.1|5599.1|5600.1|5599.1|5605.4|5604.4|5592.9|5591.9|1463
1582797000000|2020-02-27 09:50:00|5600.4|5599.4|5591.9|5590.9|5600.6|5599.6|5590.9|5589.9|823
1582797300000|2020-02-27 09:55:00|5591.6|5590.6|5589.6|5588.6|5592.1|5591.1|5584.1|5583.1|767
1582797600000|2020-02-27 10:00:00|5591.1|5590.1|5593.6|5592.6|5599.9|5598.9|5588.1|5587.1|806
1582797900000|2020-02-27 10:05:00|5594.1|5593.1|5591.9|5590.9|5594.6|5593.6|5583.6|5582.6|657
1582798200000|2020-02-27 10:10:00|5591.6|5590.6|5587.6|5586.6|5593.1|5592.1|5583.4|5582.4|1180
1582798500000|2020-02-27 10:15:00|5588.1|5587.1|5586.4|5585.4|5589.1|5588.1|5573.4|5572.4|1037
1582798800000|2020-02-27 10:20:00|5586.6|5585.6|5577.9|5576.9|5587.1|5586.1|5575.4|5574.4|1384
1582799100000|2020-02-27 10:25:00|5578.1|5577.1|5569.1|5568.1|5580.6|5579.6|5569.1|5568.1|1388
1582799400000|2020-02-27 10:30:00|5568.9|5567.9|5575.4|5574.4|5577.1|5576.1|5567.9|5566.9|1201
1582799700000|2020-02-27 10:35:00|5575.6|5574.6|5581.9|5580.9|5583.9|5582.9|5575.6|5574.6|620
1582800000000|2020-02-27 10:40:00|5581.6|5580.6|5578.4|5577.4|5585.6|5584.6|5577.9|5576.9|552
1582800300000|2020-02-27 10:45:00|5578.9|5577.9|5560.6|5559.6|5581.1|5580.1|5559.1|5558.1|1802
1582800600000|2020-02-27 10:50:00|5560.4|5559.4|5556.9|5555.9|5565.1|5564.1|5554.9|5553.9|1224
1582800900000|2020-02-27 10:55:00|5557.1|5556.1|5548.9|5547.9|5559.4|5558.4|5548.1|5547.1|1672
1582801200000|2020-02-27 11:00:00|5548.6|5547.6|5557.4|5556.4|5558.6|5557.6|5548.6|5547.6|1623
1582801500000|2020-02-27 11:05:00|5557.1|5556.1|5548.6|5547.6|5557.1|5556.1|5547.1|5546.1|2125
1582801800000|2020-02-27 11:10:00|5548.4|5547.4|5550.9|5549.9|5553.6|5552.6|5546.6|5545.6|920
1582802100000|2020-02-27 11:15:00|5550.6|5549.6|5555.6|5554.6|5564.4|5563.4|5549.9|5548.9|1932
1582802400000|2020-02-27 11:20:00|5556.1|5555.1|5557.9|5556.9|5561.1|5560.1|5553.1|5552.1|1025
1582802700000|2020-02-27 11:25:00|5558.1|5557.1|5558.4|5557.4|5562.4|5561.4|5552.9|5551.9|1060
1582803000000|2020-02-27 11:30:00|5558.1|5557.1|5559.4|5558.4|5561.9|5560.9|5555.6|5554.6|561
1582803300000|2020-02-27 11:35:00|5559.1|5558.1|5562.4|5561.4|5563.9|5562.9|5549.9|5548.9|1195
1582803600000|2020-02-27 11:40:00|5562.6|5561.6|5567.9|5566.9|5569.6|5568.6|5559.4|5558.4|751
1582803900000|2020-02-27 11:45:00|5567.6|5566.6|5566.4|5565.4|5573.4|5572.4|5564.4|5563.4|667
1582804200000|2020-02-27 11:50:00|5565.9|5564.9|5567.4|5566.4|5569.1|5568.1|5564.6|5563.6|459
1582804500000|2020-02-27 11:55:00|5567.1|5566.1|5557.6|5556.6|5567.1|5566.1|5556.6|5555.6|703
1582804800000|2020-02-27 12:00:00|5557.4|5556.4|5555.4|5554.4|5559.9|5558.9|5552.9|5551.9|760
1582805100000|2020-02-27 12:05:00|5555.1|5554.1|5552.4|5551.4|5557.6|5556.6|5551.9|5550.9|489
1582805400000|2020-02-27 12:10:00|5552.1|5551.1|5555.4|5554.4|5556.1|5555.1|5551.4|5550.4|538
1582805700000|2020-02-27 12:15:00|5555.1|5554.1|5550.4|5549.4|5555.4|5554.4|5548.4|5547.4|390
1582806000000|2020-02-27 12:20:00|5550.1|5549.1|5540.1|5539.1|5551.1|5550.1|5539.6|5538.6|815
1582806300000|2020-02-27 12:25:00|5539.9|5538.9|5530.6|5529.6|5541.9|5540.9|5530.4|5529.4|801
1582806600000|2020-02-27 12:30:00|5530.4|5529.4|5544.4|5543.4|5551.4|5550.4|5527.9|5526.9|2529
1582806900000|2020-02-27 12:35:00|5544.6|5543.6|5532.9|5531.9|5544.9|5543.9|5531.9|5530.9|1087
1582807200000|2020-02-27 12:40:00|5532.7|5531.7|5523.9|5522.9|5533.2|5532.2|5522.7|5521.7|1492
1582807500000|2020-02-27 12:45:00|5524.2|5523.2|5531.2|5530.2|5532.9|5531.9|5522.7|5521.7|1387
1582807800000|2020-02-27 12:50:00|5531.4|5530.4|5526.7|5525.7|5536.2|5535.2|5522.7|5521.7|1579
1582808100000|2020-02-27 12:55:00|5527.2|5526.2|5518.2|5517.2|5529.2|5528.2|5518.2|5517.2|1489
1582808400000|2020-02-27 13:00:00|5517.9|5516.9|5522.7|5521.7|5524.9|5523.9|5515.7|5514.7|1715
1582808700000|2020-02-27 13:05:00|5522.9|5521.9|5508.4|5507.4|5524.2|5523.2|5498.4|5497.4|2690
1582809000000|2020-02-27 13:10:00|5508.7|5507.7|5499.7|5498.7|5513.2|5512.2|5499.7|5498.7|1395
1582809300000|2020-02-27 13:15:00|5499.4|5498.4|5494.4|5493.4|5512.7|5511.7|5491.9|5490.9|1881
1582809600000|2020-02-27 13:20:00|5493.9|5492.9|5505.4|5504.4|5505.9|5504.9|5484.7|5483.7|2436
1582809900000|2020-02-27 13:25:00|5505.2|5504.2|5519.4|5518.4|5522.7|5521.7|5505.2|5504.2|1576
1582810200000|2020-02-27 13:30:00|5519.2|5518.2|5513.4|5512.4|5523.9|5522.9|5511.7|5510.7|1630
1582810500000|2020-02-27 13:35:00|5513.9|5512.9|5498.2|5497.2|5514.2|5513.2|5494.7|5493.7|1303
1582810800000|2020-02-27 13:40:00|5497.9|5496.9|5513.4|5512.4|5514.2|5513.2|5494.2|5493.2|1027
1582811100000|2020-02-27 13:45:00|5513.2|5512.2|5503.9|5502.9|5516.7|5515.7|5501.2|5500.2|1155
1582811400000|2020-02-27 13:50:00|5503.7|5502.7|5494.7|5493.7|5504.7|5503.7|5490.7|5489.7|1446
1582811700000|2020-02-27 13:55:00|5494.2|5493.2|5491.7|5490.7|5499.7|5498.7|5488.4|5487.4|1291
1582812000000|2020-02-27 14:00:00|5491.4|5490.4|5486.2|5485.2|5494.4|5493.4|5481.7|5480.7|1630
1582812300000|2020-02-27 14:05:00|5485.9|5484.9|5479.7|5478.7|5487.9|5486.9|5478.2|5477.2|950
1582812600000|2020-02-27 14:10:00|5479.4|5478.4|5470.7|5469.7|5483.9|5482.9|5469.9|5468.9|2304
1582812900000|2020-02-27 14:15:00|5469.7|5468.7|5484.2|5483.2|5484.2|5483.2|5468.9|5467.9|1514
1582813200000|2020-02-27 14:20:00|5483.9|5482.9|5472.7|5471.7|5484.2|5483.2|5471.4|5470.4|724
1582813500000|2020-02-27 14:25:00|5472.9|5471.9|5472.9|5471.9|5479.7|5478.7|5470.2|5469.2|789
1582813800000|2020-02-27 14:30:00|5472.7|5471.7|5469.2|5468.2|5483.2|5482.2|5461.2|5460.2|2564
1582814100000|2020-02-27 14:35:00|5468.9|5467.9|5499.4|5498.4|5500.7|5499.7|5465.4|5464.4|2697
1582814400000|2020-02-27 14:40:00|5498.7|5497.7|5473.7|5472.7|5499.2|5498.2|5472.7|5471.7|2194
1582814700000|2020-02-27 14:45:00|5473.4|5472.4|5471.7|5470.7|5473.4|5472.4|5460.2|5459.2|3134
1582815000000|2020-02-27 14:50:00|5471.4|5470.4|5483.7|5482.7|5487.2|5486.2|5464.9|5463.9|2180
1582815300000|2020-02-27 14:55:00|5483.4|5482.4|5479.9|5478.9|5493.9|5492.9|5476.7|5475.7|3015
1582815600000|2020-02-27 15:00:00|5478.4|5477.4|5462.4|5461.4|5486.2|5485.2|5461.4|5460.4|1791
1582815900000|2020-02-27 15:05:00|5462.7|5461.7|5467.2|5466.2|5474.2|5473.2|5461.4|5460.4|2035
1582816200000|2020-02-27 15:10:00|5467.9|5466.9|5466.4|5465.4|5471.1|5470.1|5457.9|5456.9|1813
1582816500000|2020-02-27 15:15:00|5465.9|5464.9|5461.6|5460.6|5468.4|5467.4|5451.9|5450.9|1826
1582816800000|2020-02-27 15:20:00|5461.4|5460.4|5449.1|5448.1|5463.6|5462.6|5439.9|5438.9|3213
1582817100000|2020-02-27 15:25:00|5448.9|5447.9|5444.9|5443.9|5450.1|5449.1|5438.9|5437.9|1962
1582817400000|2020-02-27 15:30:00|5444.6|5443.6|5424.1|5423.1|5445.4|5444.4|5423.9|5422.9|10304
1582817700000|2020-02-27 15:35:00|5424.6|5423.6|5452.6|5451.6|5453.1|5452.1|5419.6|5418.6|2291
1582818000000|2020-02-27 15:40:00|5452.4|5451.4|5459.1|5458.1|5462.4|5461.4|5449.1|5448.1|2114
1582818300000|2020-02-27 15:45:00|5459.4|5458.4|5485.1|5484.1|5487.6|5486.6|5459.1|5458.1|3008
1582818600000|2020-02-27 15:50:00|5485.4|5484.4|5483.1|5482.1|5494.1|5493.1|5479.1|5478.1|2077
1582818900000|2020-02-27 15:55:00|5482.9|5481.9|5517.4|5516.4|5518.1|5517.1|5477.6|5476.6|2258
1582819200000|2020-02-27 16:00:00|5516.9|5515.9|5519.4|5518.4|5521.9|5520.9|5509.9|5508.9|2977
1582819500000|2020-02-27 16:05:00|5519.9|5518.9|5540.9|5539.9|5550.6|5549.6|5516.1|5515.1|3939
1582819800000|2020-02-27 16:10:00|5540.6|5539.6|5524.1|5523.1|5541.1|5540.1|5517.9|5516.9|3572
1582820100000|2020-02-27 16:15:00|5523.9|5522.9|5537.1|5536.1|5537.1|5536.1|5516.9|5515.9|3084
1582820400000|2020-02-27 16:20:00|5537.4|5536.4|5513.4|5512.4|5539.1|5538.1|5512.6|5511.6|2896
1582820700000|2020-02-27 16:25:00|5513.6|5512.6|5501.4|5500.4|5514.4|5513.4|5498.4|5497.4|4364
1582821000000|2020-02-27 16:30:00|5501.6|5500.6|5497.1|5495.1|5511.6|5509.6|5494.6|5492.6|7187
1582821300000|2020-02-27 16:35:00|5496.6|5494.6|5494.4|5492.4|5506.4|5504.4|5487.1|5485.1|4794
1582821600000|2020-02-27 16:40:00|5493.9|5491.9|5495.9|5493.9|5505.6|5503.6|5493.4|5491.4|2681
1582821900000|2020-02-27 16:45:00|5496.4|5494.4|5498.9|5496.9|5503.4|5501.4|5485.6|5483.6|1760
1582822200000|2020-02-27 16:50:00|5498.6|5496.6|5511.4|5509.4|5511.9|5509.9|5496.6|5494.6|1654
1582822500000|2020-02-27 16:55:00|5511.6|5509.6|5525.6|5523.6|5529.1|5527.1|5506.6|5504.6|910
1582822800000|2020-02-27 17:00:00|5524.9|5522.9|5526.4|5524.4|5532.4|5530.4|5520.9|5518.9|922
1582823100000|2020-02-27 17:05:00|5527.1|5525.1|5538.1|5536.1|5538.4|5536.4|5523.9|5521.9|536
1582823400000|2020-02-27 17:10:00|5538.4|5536.4|5547.1|5545.1|5547.4|5545.4|5537.1|5535.1|3353
1582823700000|2020-02-27 17:15:00|5547.4|5545.4|5547.4|5545.4|5547.9|5545.9|5538.9|5536.9|292
1582824000000|2020-02-27 17:20:00|5547.1|5545.1|5525.6|5523.6|5547.1|5545.1|5520.6|5518.6|355
1582824300000|2020-02-27 17:25:00|5525.9|5523.9|5541.6|5539.6|5542.9|5540.9|5525.9|5523.9|145
1582824600000|2020-02-27 17:30:00|5541.4|5539.4|5544.9|5542.9|5550.9|5548.9|5536.6|5534.6|541
1582824900000|2020-02-27 17:35:00|5545.1|5543.1|5557.6|5555.6|5558.1|5556.1|5544.9|5542.9|261
1582825200000|2020-02-27 17:40:00|5557.4|5555.4|5552.1|5550.1|5558.6|5556.6|5546.1|5544.1|483
1582825500000|2020-02-27 17:45:00|5552.4|5550.4|5562.1|5560.1|5563.1|5561.1|5548.9|5546.9|377
1582825800000|2020-02-27 17:50:00|5561.9|5559.9|5555.6|5553.6|5563.1|5561.1|5554.1|5552.1|303
1582826100000|2020-02-27 17:55:00|5555.4|5553.4|5537.6|5535.6|5556.4|5554.4|5537.6|5535.6|387
1582826400000|2020-02-27 18:00:00|5537.9|5535.9|5545.4|5543.4|5547.6|5545.6|5531.6|5529.6|250
1582826700000|2020-02-27 18:05:00|5545.1|5543.1|5543.9|5541.9|5545.9|5543.9|5534.1|5532.1|633
1582827000000|2020-02-27 18:10:00|5543.6|5541.6|5547.6|5545.6|5549.1|5547.1|5541.1|5539.1|164
1582827300000|2020-02-27 18:15:00|5547.9|5545.9|5536.9|5534.9|5548.1|5546.1|5535.1|5533.1|197
1582827600000|2020-02-27 18:20:00|5536.6|5534.6|5531.6|5529.6|5540.9|5538.9|5530.1|5528.1|122
1582827900000|2020-02-27 18:25:00|5531.9|5529.9|5524.6|5522.6|5539.9|5537.9|5524.1|5522.1|208
1582828200000|2020-02-27 18:30:00|5524.9|5522.9|5519.6|5517.6|5527.6|5525.6|5518.6|5516.6|201
1582828500000|2020-02-27 18:35:00|5519.4|5517.4|5507.1|5505.1|5519.9|5517.9|5505.1|5503.1|375
1582828800000|2020-02-27 18:40:00|5506.9|5504.9|5492.6|5490.6|5512.6|5510.6|5485.6|5483.6|1394
1582829100000|2020-02-27 18:45:00|5492.9|5490.9|5502.1|5500.1|5507.4|5505.4|5489.9|5487.9|311
1582829400000|2020-02-27 18:50:00|5502.4|5500.4|5512.1|5510.1|5515.1|5513.1|5491.6|5489.6|473
1582829700000|2020-02-27 18:55:00|5511.9|5509.9|5489.1|5487.1|5514.4|5512.4|5484.6|5482.6|485
1582830000000|2020-02-27 19:00:00|5488.9|5486.9|5484.9|5482.9|5494.4|5492.4|5477.4|5475.4|498
1582830300000|2020-02-27 19:05:00|5484.6|5482.6|5474.6|5472.6|5488.6|5486.6|5473.6|5471.6|338
1582830600000|2020-02-27 19:10:00|5474.4|5472.4|5487.1|5485.1|5487.6|5485.6|5470.9|5468.9|346
1582830900000|2020-02-27 19:15:00|5486.9|5484.9|5469.6|5467.6|5491.4|5489.4|5469.4|5467.4|312
1582831200000|2020-02-27 19:20:00|5469.4|5467.4|5486.6|5484.6|5488.4|5486.4|5469.1|5467.1|158
1582831500000|2020-02-27 19:25:00|5486.9|5484.9|5497.1|5495.1|5498.1|5496.1|5484.9|5482.9|270
1582831800000|2020-02-27 19:30:00|5496.9|5494.9|5487.1|5485.1|5496.9|5494.9|5481.6|5479.6|177
1582832100000|2020-02-27 19:35:00|5486.4|5484.4|5486.9|5484.9|5494.1|5492.1|5484.4|5482.4|173
1582832400000|2020-02-27 19:40:00|5486.6|5484.6|5492.9|5490.9|5494.9|5492.9|5483.9|5481.9|139
1582832700000|2020-02-27 19:45:00|5492.6|5490.6|5486.1|5484.1|5492.9|5490.9|5477.9|5475.9|191
1582833000000|2020-02-27 19:50:00|5485.9|5483.9|5481.9|5479.9|5489.9|5487.9|5480.4|5478.4|158
1582833300000|2020-02-27 19:55:00|5481.6|5479.6|5470.9|5468.9|5481.9|5479.9|5469.9|5467.9|149
1582833600000|2020-02-27 20:00:00|5470.6|5468.6|5464.1|5462.1|5472.1|5470.1|5459.9|5457.9|289
1582833900000|2020-02-27 20:05:00|5464.4|5462.4|5478.6|5476.6|5478.6|5476.6|5463.9|5461.9|201
1582834200000|2020-02-27 20:10:00|5478.9|5476.9|5475.4|5473.4|5486.1|5484.1|5475.4|5473.4|90
1582834500000|2020-02-27 20:15:00|5475.1|5473.1|5466.6|5464.6|5478.1|5476.1|5465.6|5463.6|113
1582834800000|2020-02-27 20:20:00|5467.1|5465.1|5460.9|5458.9|5470.6|5468.6|5459.9|5457.9|127
1582835100000|2020-02-27 20:25:00|5461.1|5459.1|5451.9|5449.9|5465.9|5463.9|5451.9|5449.9|155
1582835400000|2020-02-27 20:30:00|5452.1|5450.1|5452.6|5450.6|5456.6|5454.6|5446.4|5444.4|201
1582835700000|2020-02-27 20:35:00|5452.4|5450.4|5443.9|5441.9|5453.9|5451.9|5443.6|5441.6|289
1582836000000|2020-02-27 20:40:00|5444.1|5442.1|5435.9|5433.9|5445.6|5443.6|5435.9|5433.9|256
1582836300000|2020-02-27 20:45:00|5435.4|5433.4|5435.9|5433.9|5443.4|5441.4|5433.9|5431.9|279
1582836600000|2020-02-27 20:50:00|5435.6|5433.6|5406.6|5404.6|5435.9|5433.9|5404.9|5402.9|1215
1582836900000|2020-02-27 20:55:00|5406.1|5404.1|5393.4|5391.4|5411.6|5409.6|5388.9|5386.9|669
1582837200000|2020-02-27 21:00:00|5381.6|5379.6|5385.3|5381.3|5417.2|5413.2|5381.6|5379.6|0
1582837500000|2020-02-27 21:05:00|5385.4|5381.4|5378.1|5374.1|5394.2|5390.2|5362.4|5358.4|0
1582837800000|2020-02-27 21:10:00|5378|5374|5357.2|5353.2|5378|5374|5351.3|5347.3|0
1582838100000|2020-02-27 21:15:00|5358.5|5354.5|5358.9|5354.9|5362|5358|5357.2|5353.2|0
1582838400000|2020-02-27 21:20:00|5358.7|5354.7|5371.6|5367.6|5371.6|5367.6|5358.1|5354.1|0
1582838700000|2020-02-27 21:25:00|5374.6|5370.6|5381.5|5377.5|5383|5379|5374.3|5370.3|0
1582839000000|2020-02-27 21:30:00|5385|5381|5382.6|5378.6|5396.8|5392.8|5376.8|5372.8|0
1582839300000|2020-02-27 21:35:00|5382.5|5378.5|5381.9|5377.9|5383.8|5379.8|5377.6|5373.6|0
1582839600000|2020-02-27 21:40:00|5382|5378|5387.5|5383.5|5388.9|5384.9|5381.9|5377.9|0
1582839900000|2020-02-27 21:45:00|5387.6|5383.6|5370|5366|5387.8|5383.8|5368.8|5364.8|0
1582840200000|2020-02-27 21:50:00|5370.4|5366.4|5364.4|5360.4|5371.2|5367.2|5363.6|5359.6|0
1582840500000|2020-02-27 21:55:00|5364.1|5360.1|5358.7|5354.7|5368.1|5364.1|5351.8|5347.8|0
1582840800000|2020-02-27 22:00:00|5358.4|5354.4|5360.6|5356.6|5361|5357|5356|5352|0
1582841100000|2020-02-27 22:05:00|5360.3|5356.3|5362|5358|5362.1|5358.1|5360.3|5356.3|0
1582841400000|2020-02-27 22:10:00|5361.5|5357.5|5365.5|5361.5|5365.9|5361.9|5360.1|5356.1|0
1582841700000|2020-02-27 22:15:00|5365.3|5361.3|5365.2|5361.2|5365.3|5361.3|5363.6|5359.6|0
1582842000000|2020-02-27 22:20:00|5364.7|5360.7|5371.6|5367.6|5372.2|5368.2|5364.3|5360.3|0
1582842300000|2020-02-27 22:25:00|5373|5369|5371.2|5367.2|5374.3|5370.3|5371.1|5367.1|0
1582842600000|2020-02-27 22:30:00|5371.3|5367.3|5370.5|5366.5|5371.3|5367.3|5370.2|5366.2|0
1582842900000|2020-02-27 22:35:00|5370.2|5366.2|5369.1|5365.1|5370.5|5366.5|5368.8|5364.8|0
1582843200000|2020-02-27 22:40:00|5368.4|5364.4|5364.3|5360.3|5368.4|5364.4|5364.2|5360.2|0
1582843500000|2020-02-27 22:45:00|5363.7|5359.7|5361.9|5357.9|5363.7|5359.7|5361.9|5357.9|0
1582843800000|2020-02-27 22:50:00|5361.6|5357.6|5363.1|5359.1|5363.3|5359.3|5361.6|5357.6|0
1582844100000|2020-02-27 22:55:00|5363.3|5359.3|5364.7|5360.7|5365.3|5361.3|5363.3|5359.3|0
1582844400000|2020-02-27 23:00:00|5364.9|5360.9|5362.5|5358.5|5374.8|5370.8|5340.5|5336.5|0
1582844700000|2020-02-27 23:05:00|5362.4|5358.4|5351.9|5347.9|5376.4|5372.4|5351.7|5347.7|0
1582845000000|2020-02-27 23:10:00|5351.8|5347.8|5369.2|5365.2|5370.5|5366.5|5350.1|5346.1|0
1582845300000|2020-02-27 23:15:00|5369.1|5365.1|5376.2|5372.2|5378.1|5374.1|5358.7|5354.7|0
1582845600000|2020-02-27 23:20:00|5376.4|5372.4|5380.1|5376.1|5381.9|5377.9|5374.7|5370.7|0
1582845900000|2020-02-27 23:25:00|5380.2|5376.2|5389.4|5385.4|5397.9|5393.9|5380.1|5376.1|0
1582846200000|2020-02-27 23:30:00|5389.5|5385.5|5386.4|5382.4|5394.7|5390.7|5385.1|5381.1|0
1582846500000|2020-02-27 23:35:00|5386.8|5382.8|5375.3|5371.3|5391.8|5387.8|5370.6|5366.6|0
1582846800000|2020-02-27 23:40:00|5375.5|5371.5|5389.5|5385.5|5390.5|5386.5|5375.5|5371.5|0
1582847100000|2020-02-27 23:45:00|5389.4|5385.4|5391|5387|5398.6|5394.6|5389.4|5385.4|0
1582847400000|2020-02-27 23:50:00|5391.1|5387.1|5392|5388|5393.9|5389.9|5386.4|5382.4|0
1582847700000|2020-02-27 23:55:00|5391.9|5387.9|5392.7|5388.7|5397.3|5393.3|5390.3|5386.3|0
1582848000000|2020-02-28 00:00:00|5392.8|5388.8|5394.2|5390.2|5402.8|5398.8|5392.6|5388.6|0
1582848300000|2020-02-28 00:05:00|5394.1|5390.1|5386.6|5382.6|5402.2|5398.2|5386.6|5382.6|0
1582848600000|2020-02-28 00:10:00|5386.4|5382.4|5386.4|5382.4|5392.2|5388.2|5382|5378|0
1582848900000|2020-02-28 00:15:00|5386.1|5382.1|5375.6|5372.6|5387.4|5383.4|5374|5371|0
1582849200000|2020-02-28 00:20:00|5375.7|5372.7|5384.4|5381.4|5387.1|5384.1|5372.4|5369.4|0
1582849500000|2020-02-28 00:25:00|5384.3|5381.3|5383.1|5380.1|5386.1|5383.1|5376.2|5373.2|0
1582849800000|2020-02-28 00:30:00|5382.6|5379.6|5396.7|5393.7|5396.8|5393.8|5379.4|5376.4|0
1582850100000|2020-02-28 00:35:00|5396.8|5393.8|5392.5|5389.5|5399.7|5396.7|5390.7|5387.7|0
1582850400000|2020-02-28 00:40:00|5392.6|5389.6|5401.1|5398.1|5401.5|5398.5|5390.9|5387.9|0
1582850700000|2020-02-28 00:45:00|5401.5|5398.5|5393.9|5390.9|5403.2|5400.2|5391.5|5388.5|0
1582851000000|2020-02-28 00:50:00|5393.8|5390.8|5386.3|5383.3|5395.6|5392.6|5386.3|5383.3|0
1582851300000|2020-02-28 00:55:00|5386.2|5383.2|5399.9|5396.9|5399.9|5396.9|5384.8|5381.8|0
1582851600000|2020-02-28 01:00:00|5400.4|5397.4|5400.9|5397.9|5407.4|5404.4|5399.3|5396.3|0
1582851900000|2020-02-28 01:05:00|5401|5398|5395.3|5392.3|5402.5|5399.5|5391.6|5388.6|0
1582852200000|2020-02-28 01:10:00|5396.2|5393.2|5387.3|5384.3|5398|5395|5387.2|5384.2|0
1582852500000|2020-02-28 01:15:00|5387.2|5384.2|5392.3|5389.3|5392.9|5389.9|5384.6|5381.6|0
1582852800000|2020-02-28 01:20:00|5392.4|5389.4|5384.6|5381.6|5392.5|5389.5|5383.1|5380.1|0
1582853100000|2020-02-28 01:25:00|5384.5|5381.5|5379.1|5376.1|5386.2|5383.2|5372.9|5369.9|0
1582853400000|2020-02-28 01:30:00|5379.2|5376.2|5384.4|5381.4|5387.2|5384.2|5377.4|5374.4|0
1582853700000|2020-02-28 01:35:00|5384.3|5381.3|5393|5390|5393|5390|5382.8|5379.8|0
1582854000000|2020-02-28 01:40:00|5392.9|5389.9|5386.7|5383.7|5393|5390|5385.1|5382.1|0
1582854300000|2020-02-28 01:45:00|5386.8|5383.8|5396.3|5393.3|5396.3|5393.3|5386.8|5383.8|0
1582854600000|2020-02-28 01:50:00|5396.2|5393.2|5391.5|5388.5|5397.8|5394.8|5388.4|5385.4|0
1582854900000|2020-02-28 01:55:00|5391.2|5388.2|5401|5398|5402.7|5399.7|5390.7|5387.7|0
1582855200000|2020-02-28 02:00:00|5400.9|5397.9|5397.3|5394.3|5404|5401|5397.3|5394.3|0
1582855500000|2020-02-28 02:05:00|5396.4|5393.4|5399.4|5396.4|5401|5398|5394.8|5391.8|0
1582855800000|2020-02-28 02:10:00|5399.5|5396.5|5410.4|5407.4|5411.8|5408.8|5398|5395|0
1582856100000|2020-02-28 02:15:00|5410.5|5407.5|5408|5405|5415.9|5412.9|5407.9|5404.9|0
1582856400000|2020-02-28 02:20:00|5408.1|5405.1|5409.4|5406.4|5412.8|5409.8|5406.4|5403.4|0
1582856700000|2020-02-28 02:25:00|5409.3|5406.3|5400.1|5397.1|5409.3|5406.3|5398.5|5395.5|0
1582857000000|2020-02-28 02:30:00|5400|5397|5386.3|5383.3|5401.6|5398.6|5376.6|5373.6|0
1582857300000|2020-02-28 02:35:00|5385.7|5382.7|5387.9|5384.9|5389.5|5386.5|5381.7|5378.7|0
1582857600000|2020-02-28 02:40:00|5388|5385|5391.2|5388.2|5392.6|5389.6|5384.9|5381.9|0
1582857900000|2020-02-28 02:45:00|5391.1|5388.1|5386.5|5383.5|5391.1|5388.1|5381.9|5378.9|0
1582858200000|2020-02-28 02:50:00|5386.6|5383.6|5381.6|5378.6|5388.1|5385.1|5379.9|5376.9|0
1582858500000|2020-02-28 02:55:00|5381.5|5378.5|5373.7|5370.7|5381.6|5378.6|5373.4|5370.4|0
1582858800000|2020-02-28 03:00:00|5373.6|5370.6|5371.8|5368.8|5378.4|5375.4|5371.7|5368.7|0
1582859100000|2020-02-28 03:05:00|5371.9|5368.9|5365.4|5362.4|5373.3|5370.3|5360.8|5357.8|0
1582859400000|2020-02-28 03:10:00|5365.3|5362.3|5360.7|5357.7|5368.8|5365.8|5357.6|5354.6|0
1582859700000|2020-02-28 03:15:00|5360.4|5357.4|5358|5355|5362.5|5359.5|5357.5|5354.5|0
1582860000000|2020-02-28 03:20:00|5357.9|5354.9|5345.4|5342.4|5358|5355|5343.9|5340.9|0
1582860300000|2020-02-28 03:25:00|5345.5|5342.5|5335.3|5332.3|5345.6|5342.6|5332.4|5329.4|0
1582860600000|2020-02-28 03:30:00|5334.8|5331.8|5324.7|5321.7|5335.4|5332.4|5308.8|5305.8|0
1582860900000|2020-02-28 03:35:00|5324.8|5321.8|5342.7|5339.7|5345.9|5342.9|5317.5|5314.5|0
1582861200000|2020-02-28 03:40:00|5342.6|5339.6|5328.2|5325.2|5342.7|5339.7|5326.5|5323.5|0
1582861500000|2020-02-28 03:45:00|5327.6|5324.6|5335.9|5332.9|5338.9|5335.9|5326.6|5323.6|0
1582861800000|2020-02-28 03:50:00|5335.8|5332.8|5347.6|5344.6|5353.9|5350.9|5335.7|5332.7|0
1582862100000|2020-02-28 03:55:00|5347.5|5344.5|5353.9|5350.9|5354|5351|5344.5|5341.5|0
1582862400000|2020-02-28 04:00:00|5353.3|5350.3|5342.8|5339.8|5361.8|5358.8|5342.8|5339.8|0
1582862700000|2020-02-28 04:05:00|5342.9|5339.9|5338.9|5335.9|5347.6|5344.6|5332.7|5329.7|0
1582863000000|2020-02-28 04:10:00|5339|5336|5337.5|5334.5|5353|5350|5337.4|5334.4|0
1582863300000|2020-02-28 04:15:00|5337.6|5334.6|5342.3|5339.3|5345.2|5342.2|5332.9|5329.9|0
1582863600000|2020-02-28 04:20:00|5342.2|5339.2|5337|5334|5342.3|5339.3|5333.9|5330.9|0
1582863900000|2020-02-28 04:25:00|5337.1|5334.1|5341.6|5338.6|5341.6|5338.6|5330.5|5327.5|0
1582864200000|2020-02-28 04:30:00|5341.5|5338.5|5341.7|5338.7|5346.3|5343.3|5337|5334|0
1582864500000|2020-02-28 04:35:00|5341.8|5338.8|5338.3|5335.3|5344.8|5341.8|5337.1|5334.1|0
1582864800000|2020-02-28 04:40:00|5337.9|5334.9|5329.1|5326.1|5337.9|5334.9|5325.8|5322.8|0
1582865100000|2020-02-28 04:45:00|5329|5326|5334|5331|5335.5|5332.5|5327.5|5324.5|0
1582865400000|2020-02-28 04:50:00|5333.9|5330.9|5337.3|5334.3|5338.8|5335.8|5329.4|5326.4|0
1582865700000|2020-02-28 04:55:00|5337.2|5334.2|5335.3|5332.3|5337.2|5334.2|5327.6|5324.6|0
1582866000000|2020-02-28 05:00:00|5335.4|5332.4|5322.7|5319.7|5335.4|5332.4|5321.2|5318.2|0
1582866300000|2020-02-28 05:05:00|5322.6|5319.6|5313.1|5310.1|5325.6|5322.6|5308.1|5305.1|0
1582866600000|2020-02-28 05:10:00|5313|5310|5319.1|5316.1|5326.1|5323.1|5305.9|5302.9|0
1582866900000|2020-02-28 05:15:00|5319|5316|5312.2|5309.2|5323.8|5320.8|5309.4|5306.4|0
1582867200000|2020-02-28 05:20:00|5312.1|5309.1|5304.5|5301.5|5312.1|5309.1|5299.3|5296.3|0
1582867500000|2020-02-28 05:25:00|5304.4|5301.4|5302.7|5299.7|5307.5|5304.5|5300.1|5297.1|0
1582867800000|2020-02-28 05:30:00|5302.9|5299.9|5316.1|5313.1|5325.8|5322.8|5302.9|5299.9|0
1582868100000|2020-02-28 05:35:00|5316|5313|5305.9|5302.9|5318.6|5315.6|5304.4|5301.4|0
1582868400000|2020-02-28 05:40:00|5305.8|5302.8|5302.7|5299.7|5307.5|5304.5|5298.2|5295.2|0
1582868700000|2020-02-28 05:45:00|5302.6|5299.6|5300.1|5297.1|5309.5|5306.5|5299.9|5296.9|0
1582869000000|2020-02-28 05:50:00|5300.6|5297.6|5300.2|5297.2|5310.8|5307.8|5300.1|5297.1|0
1582869300000|2020-02-28 05:55:00|5300.1|5297.1|5303.6|5300.6|5306.6|5303.6|5293.8|5290.8|0
1582869600000|2020-02-28 06:00:00|5304.1|5301.1|5307|5304|5314.7|5311.7|5299.7|5296.7|0
1582869900000|2020-02-28 06:05:00|5306.9|5303.9|5292.1|5289.1|5308.7|5305.7|5292.1|5289.1|0
1582870200000|2020-02-28 06:10:00|5292.2|5289.2|5292.2|5289.2|5295.4|5292.4|5285.1|5282.1|0
1582870500000|2020-02-28 06:15:00|5291.7|5288.7|5298.8|5295.8|5305.8|5302.8|5290.8|5287.8|0
1582870800000|2020-02-28 06:20:00|5298.3|5295.3|5289|5286|5298.9|5295.9|5288.2|5285.2|0
1582871100000|2020-02-28 06:25:00|5288.9|5285.9|5283.7|5280.7|5291.3|5288.3|5283.3|5280.3|0
1582871400000|2020-02-28 06:30:00|5283.8|5280.8|5286.2|5283.2|5289.4|5286.4|5279|5276|0
1582871700000|2020-02-28 06:35:00|5286.1|5283.1|5275.2|5272.2|5286.1|5283.1|5271.9|5268.9|0
1582872000000|2020-02-28 06:40:00|5275.3|5272.3|5275|5272|5277.9|5274.9|5264.1|5261.1|0
1582872300000|2020-02-28 06:45:00|5275.1|5272.1|5273.2|5270.2|5280.3|5277.3|5265.6|5262.6|0
1582872600000|2020-02-28 06:50:00|5273.3|5270.3|5277.6|5274.6|5279.2|5276.2|5267.1|5264.1|0
1582872900000|2020-02-28 06:55:00|5277.4|5274.4|5288.7|5285.7|5288.7|5285.7|5273.3|5270.3|0
1582873200000|2020-02-28 07:00:00|5289|5286|5263.4|5261.4|5294.5|5290.5|5262.6|5260.6|1898
1582873500000|2020-02-28 07:05:00|5263.1|5261.1|5272.1|5270.1|5276.6|5274.6|5260.1|5258.1|905
1582873800000|2020-02-28 07:10:00|5271.9|5269.9|5278.9|5276.9|5282.9|5280.9|5270.4|5268.4|1163
1582874100000|2020-02-28 07:15:00|5278.6|5276.6|5295.6|5293.6|5300.4|5298.4|5277.4|5275.4|904
1582874400000|2020-02-28 07:20:00|5295.4|5293.4|5304.4|5302.4|5305.1|5303.1|5290.9|5288.9|870
1582874700000|2020-02-28 07:25:00|5304.9|5302.9|5309.9|5307.9|5316.6|5314.6|5297.9|5295.9|738
1582875000000|2020-02-28 07:30:00|5309.6|5307.6|5330.4|5328.4|5331.4|5329.4|5309.6|5307.6|981
1582875300000|2020-02-28 07:35:00|5330.6|5328.6|5297.6|5295.6|5331.6|5329.6|5294.6|5292.6|889
1582875600000|2020-02-28 07:40:00|5298.1|5296.1|5286.4|5284.4|5303.9|5301.9|5285.6|5283.6|1126
1582875900000|2020-02-28 07:45:00|5286.1|5284.1|5303.9|5301.9|5310.9|5308.9|5283.4|5281.4|674
1582876200000|2020-02-28 07:50:00|5303.4|5301.4|5294.6|5292.6|5307.9|5305.9|5290.9|5288.9|1068
1582876500000|2020-02-28 07:55:00|5295.1|5293.1|5318.1|5316.1|5319.6|5317.6|5294.1|5292.1|1548
1582876800000|2020-02-28 08:00:00|5317.6|5316.6|5321.9|5320.9|5322.1|5321.1|5279.1|5278.1|8486
1582877100000|2020-02-28 08:05:00|5321.6|5320.6|5333.6|5332.6|5338.1|5337.1|5307.6|5306.6|5358
1582877400000|2020-02-28 08:10:00|5334.1|5333.1|5333.1|5332.1|5350.4|5349.4|5327.1|5326.1|3701
1582877700000|2020-02-28 08:15:00|5332.6|5331.6|5359.1|5358.1|5362.6|5361.6|5321.1|5320.1|5062
1582878000000|2020-02-28 08:20:00|5359.4|5358.4|5352.6|5351.6|5367.4|5366.4|5337.6|5336.6|3154
1582878300000|2020-02-28 08:25:00|5350.1|5349.1|5331.1|5330.1|5350.4|5349.4|5328.1|5327.1|3192
1582878600000|2020-02-28 08:30:00|5331.4|5330.4|5311.6|5310.6|5336.4|5335.4|5302.4|5301.4|3733
1582878900000|2020-02-28 08:35:00|5311.4|5310.4|5311.6|5310.6|5331.1|5330.1|5302.4|5301.4|3948
1582879200000|2020-02-28 08:40:00|5311.7|5310.7|5324.2|5323.2|5336.2|5335.2|5310.7|5309.7|3229
1582879500000|2020-02-28 08:45:00|5324|5323|5308.7|5307.7|5328.2|5327.2|5304.7|5303.7|2553
1582879800000|2020-02-28 08:50:00|5309|5308|5288.5|5287.5|5316.2|5315.2|5285|5284|3680
1582880100000|2020-02-28 08:55:00|5288.2|5287.2|5301.5|5300.5|5308.2|5307.2|5287.2|5286.2|4754
1582880400000|2020-02-28 09:00:00|5302.2|5301.2|5288.7|5287.7|5304.7|5303.7|5279.7|5278.7|2411
1582880700000|2020-02-28 09:05:00|5289|5288|5279.7|5278.7|5309.7|5308.7|5279.7|5278.7|2055
1582881000000|2020-02-28 09:10:00|5279.2|5278.2|5267|5266|5288.2|5287.2|5264|5263|3529
1582881300000|2020-02-28 09:15:00|5266.7|5265.7|5279.2|5278.2|5291.7|5290.7|5266|5265|3123
1582881600000|2020-02-28 09:20:00|5279|5278|5269.5|5268.5|5282.5|5281.5|5265.2|5264.2|2215
1582881900000|2020-02-28 09:25:00|5270.2|5269.2|5251.7|5250.7|5270.2|5269.2|5251.2|5250.2|11432
1582882200000|2020-02-28 09:30:00|5252.2|5251.2|5257.2|5256.2|5261.7|5260.7|5243.2|5242.2|3249
1582882500000|2020-02-28 09:35:00|5257|5256|5266.2|5265.2|5266.5|5265.5|5240.7|5239.7|2118
1582882800000|2020-02-28 09:40:00|5265.7|5264.7|5281.7|5280.7|5290.2|5289.2|5264|5263|2688
1582883100000|2020-02-28 09:45:00|5281|5280|5295.2|5294.2|5302.2|5301.2|5276.7|5275.7|3327
1582883400000|2020-02-28 09:50:00|5294.7|5293.7|5273.7|5272.7|5299.2|5298.2|5271|5270|2295
1582883700000|2020-02-28 09:55:00|5273.2|5272.2|5298|5297|5303|5302|5273.2|5272.2|2587
1582884000000|2020-02-28 10:00:00|5297.2|5296.2|5299.5|5298.5|5306.7|5305.7|5285.2|5284.2|2079
1582884300000|2020-02-28 10:05:00|5298.2|5297.2|5298.2|5297.2|5308.2|5307.2|5291|5290|1648
1582884600000|2020-02-28 10:10:00|5297.7|5296.7|5303|5302|5308.2|5307.2|5292|5291|4327
1582884900000|2020-02-28 10:15:00|5302.7|5301.7|5315.2|5314.2|5318.5|5317.5|5292.2|5291.2|2905
1582885200000|2020-02-28 10:20:00|5315|5314|5335.2|5334.2|5339.2|5338.2|5308.2|5307.2|1868
1582885500000|2020-02-28 10:25:00|5335.5|5334.5|5338.7|5337.7|5351.7|5350.7|5331.7|5330.7|2769
1582885800000|2020-02-28 10:30:00|5338.5|5337.5|5317.2|5316.2|5340.7|5339.7|5316.2|5315.2|1626
1582886100000|2020-02-28 10:35:00|5317|5316|5325.5|5324.5|5326.7|5325.7|5315.7|5314.7|1371
1582886400000|2020-02-28 10:40:00|5325.2|5324.2|5333.2|5332.2|5334.5|5333.5|5317.5|5316.5|1619
1582886700000|2020-02-28 10:45:00|5332.7|5331.7|5323.7|5322.7|5337.2|5336.2|5321.2|5320.2|983
1582887000000|2020-02-28 10:50:00|5323|5322|5332.2|5331.2|5338.2|5337.2|5319.7|5318.7|1859
1582887300000|2020-02-28 10:55:00|5332|5331|5334.5|5333.5|5340.2|5339.2|5329|5328|1782
1582887600000|2020-02-28 11:00:00|5334.2|5333.2|5342.7|5341.7|5344.5|5343.5|5330|5329|1805
1582887900000|2020-02-28 11:05:00|5342.5|5341.5|5352.7|5351.7|5354.7|5353.7|5337.7|5336.7|1451
1582888200000|2020-02-28 11:10:00|5352.5|5351.5|5353.2|5352.2|5377.2|5376.2|5349|5348|2710
1582888500000|2020-02-28 11:15:00|5353.5|5352.5|5350.2|5349.2|5358|5357|5344.7|5343.7|1403
1582888800000|2020-02-28 11:20:00|5350.5|5349.5|5353.2|5352.2|5353.7|5352.7|5344.5|5343.5|1071
1582889100000|2020-02-28 11:25:00|5353|5352|5354.2|5353.2|5367.2|5366.2|5351.5|5350.5|1071
1582889400000|2020-02-28 11:30:00|5354.5|5353.5|5367.5|5366.5|5371.5|5370.5|5351.7|5350.7|1855
1582889700000|2020-02-28 11:35:00|5367.2|5366.2|5365.7|5364.7|5374.2|5373.2|5361.2|5360.2|1407
1582890000000|2020-02-28 11:40:00|5366.5|5365.5|5351.5|5350.5|5370.2|5369.2|5348.7|5347.7|1406
1582890300000|2020-02-28 11:45:00|5351.2|5350.2|5341.5|5340.5|5357.2|5356.2|5340.7|5339.7|974
1582890600000|2020-02-28 11:50:00|5341.2|5340.2|5351.7|5350.7|5355.7|5354.7|5339|5338|1222
1582890900000|2020-02-28 11:55:00|5352|5351|5328.2|5327.2|5355.7|5354.7|5327.7|5326.7|1531
1582891200000|2020-02-28 12:00:00|5328.5|5327.5|5321.7|5320.7|5335.5|5334.5|5321.2|5320.2|1726
1582891500000|2020-02-28 12:05:00|5322|5321|5323|5322|5328.5|5327.5|5314.5|5313.5|1536
1582891800000|2020-02-28 12:10:00|5322.7|5321.7|5330.2|5329.2|5332.2|5331.2|5316|5315|1076
1582892100000|2020-02-28 12:15:00|5330|5329|5337.5|5336.5|5337.5|5336.5|5324.5|5323.5|940
1582892400000|2020-02-28 12:20:00|5337.7|5336.7|5351.7|5350.7|5354.2|5353.2|5337.7|5336.7|988
1582892700000|2020-02-28 12:25:00|5352|5351|5349.7|5348.7|5352.7|5351.7|5341.2|5340.2|1183
1582893000000|2020-02-28 12:30:00|5349.5|5348.5|5336.5|5335.5|5358|5357|5332.7|5331.7|1643
1582893300000|2020-02-28 12:35:00|5336.2|5335.2|5341.5|5340.5|5345.7|5344.7|5331.2|5330.2|1170
1582893600000|2020-02-28 12:40:00|5341.6|5340.6|5350.3|5349.3|5353.1|5352.1|5338.3|5337.3|950
1582893900000|2020-02-28 12:45:00|5350.1|5349.1|5356.8|5355.8|5363.1|5362.1|5342.8|5341.8|1420
1582894200000|2020-02-28 12:50:00|5356.6|5355.6|5346.6|5345.6|5356.6|5355.6|5339.1|5338.1|1271
1582894500000|2020-02-28 12:55:00|5346.3|5345.3|5339.6|5338.6|5346.6|5345.6|5334.1|5333.1|1065
1582894800000|2020-02-28 13:00:00|5339.3|5338.3|5340.6|5339.6|5348.8|5347.8|5331.6|5330.6|2574
1582895100000|2020-02-28 13:05:00|5340.3|5339.3|5350.3|5349.3|5351.8|5350.8|5333.3|5332.3|1687
1582895400000|2020-02-28 13:10:00|5350.1|5349.1|5357.1|5356.1|5359.3|5358.3|5344.3|5343.3|1637
1582895700000|2020-02-28 13:15:00|5356.8|5355.8|5344.6|5343.6|5360.8|5359.8|5342.8|5341.8|1990
1582896000000|2020-02-28 13:20:00|5344.3|5343.3|5345.1|5344.1|5350.8|5349.8|5338.3|5337.3|1623
1582896300000|2020-02-28 13:25:00|5344.8|5343.8|5340.8|5339.8|5344.8|5343.8|5331.3|5330.3|2099
1582896600000|2020-02-28 13:30:00|5340.6|5339.6|5335.1|5334.1|5345.3|5344.3|5326.6|5325.6|2035
1582896900000|2020-02-28 13:35:00|5335.3|5334.3|5324.3|5323.3|5340.8|5339.8|5323.3|5322.3|2116
1582897200000|2020-02-28 13:40:00|5324.1|5323.1|5320.6|5319.6|5327.3|5326.3|5313.6|5312.6|1564
1582897500000|2020-02-28 13:45:00|5320.3|5319.3|5302.1|5301.1|5325.6|5324.6|5300.8|5299.8|2628
1582897800000|2020-02-28 13:50:00|5301.3|5300.3|5294.1|5293.1|5309.8|5308.8|5293.1|5292.1|2370
1582898100000|2020-02-28 13:55:00|5293.6|5292.6|5292.6|5291.6|5303.8|5302.8|5290.3|5289.3|2483
1582898400000|2020-02-28 14:00:00|5292.3|5291.3|5296.8|5295.8|5304.8|5303.8|5291.8|5290.8|11071
1582898700000|2020-02-28 14:05:00|5296.6|5295.6|5286.8|5285.8|5308.8|5307.8|5285.3|5284.3|1472
1582899000000|2020-02-28 14:10:00|5287.1|5286.1|5280.3|5279.3|5295.3|5294.3|5277.8|5276.8|2524
1582899300000|2020-02-28 14:15:00|5280.6|5279.6|5266.1|5265.1|5281.3|5280.3|5265.8|5264.8|2131
1582899600000|2020-02-28 14:20:00|5265.8|5264.8|5284.6|5283.6|5286.6|5285.6|5264.3|5263.3|8110
1582899900000|2020-02-28 14:25:00|5284.3|5283.3|5282.3|5281.3|5284.6|5283.6|5269.6|5268.6|1895
1582900200000|2020-02-28 14:30:00|5282.8|5281.8|5306.6|5305.6|5314.3|5313.3|5275.3|5274.3|7092
1582900500000|2020-02-28 14:35:00|5306.1|5305.1|5314.3|5313.3|5321.8|5320.8|5304.1|5303.1|4327
1582900800000|2020-02-28 14:40:00|5314.1|5313.1|5292.8|5291.8|5319.3|5318.3|5292.8|5291.8|3025
1582901100000|2020-02-28 14:45:00|5292.6|5291.6|5281.8|5280.8|5296.3|5295.3|5278.6|5277.6|5803
1582901400000|2020-02-28 14:50:00|5281.3|5280.3|5267.8|5266.8|5288.3|5287.3|5264.1|5263.1|2676
1582901700000|2020-02-28 14:55:00|5266.6|5265.6|5252.6|5251.6|5267.8|5266.8|5239.8|5238.8|4517
1582902000000|2020-02-28 15:00:00|5252.3|5251.3|5237.3|5236.3|5253.1|5252.1|5232.8|5231.8|4031
1582902300000|2020-02-28 15:05:00|5237.1|5236.1|5261.1|5260.1|5274.3|5273.3|5236.8|5235.8|6914
1582902600000|2020-02-28 15:10:00|5262.1|5261.1|5253.3|5252.3|5262.1|5261.1|5239.6|5238.6|2967
1582902900000|2020-02-28 15:15:00|5253.1|5252.1|5263.6|5262.6|5279.1|5278.1|5242.8|5241.8|2793
1582903200000|2020-02-28 15:20:00|5263.8|5262.8|5252.6|5251.6|5273.6|5272.6|5248.6|5247.6|3300
1582903500000|2020-02-28 15:25:00|5252.3|5251.3|5229.8|5228.8|5271.6|5270.6|5228.3|5227.3|5333
1582903800000|2020-02-28 15:30:00|5230.8|5229.8|5254.3|5253.3|5254.3|5253.3|5229.3|5228.3|2613
1582904100000|2020-02-28 15:35:00|5254.1|5253.1|5266.6|5265.6|5274.8|5273.8|5253.8|5252.8|2693
1582904400000|2020-02-28 15:40:00|5266.8|5265.8|5268.8|5267.8|5277.1|5276.1|5256.6|5255.6|2109
1582904700000|2020-02-28 15:45:00|5268.6|5267.6|5266.8|5265.8|5282.8|5281.8|5259.1|5258.1|2662
1582905000000|2020-02-28 15:50:00|5266.6|5265.6|5298.3|5297.3|5300.8|5299.8|5266.3|5265.3|2441
1582905300000|2020-02-28 15:55:00|5298.6|5297.6|5289.8|5288.8|5302.1|5301.1|5273.6|5272.6|3972
1582905600000|2020-02-28 16:00:00|5287.8|5286.8|5262.6|5261.6|5295.3|5294.3|5260.3|5259.3|3801
1582905900000|2020-02-28 16:05:00|5261.8|5260.8|5250.3|5249.3|5261.8|5260.8|5242.3|5241.3|2980
1582906200000|2020-02-28 16:10:00|5250.1|5249.1|5265.3|5264.3|5268.6|5267.6|5248.6|5247.6|3331
1582906500000|2020-02-28 16:15:00|5265.1|5264.1|5287.3|5286.3|5289.1|5288.1|5261.1|5260.1|4744
1582906800000|2020-02-28 16:20:00|5287.1|5286.1|5272.3|5271.3|5287.3|5286.3|5260.1|5259.1|4717
1582907100000|2020-02-28 16:25:00|5272.6|5271.6|5301.1|5300.1|5301.1|5300.1|5261.3|5260.3|5112
1582907400000|2020-02-28 16:30:00|5301.3|5300.3|5312.1|5310.1|5316.8|5314.8|5286.8|5284.8|13189
1582907700000|2020-02-28 16:35:00|5312.8|5310.8|5336.1|5334.1|5339.1|5337.1|5307.8|5305.8|6795
1582908000000|2020-02-28 16:40:00|5336.6|5334.6|5354.3|5352.3|5372.3|5370.3|5329.1|5327.1|4778
1582908300000|2020-02-28 16:45:00|5354.1|5352.1|5334.6|5332.6|5354.1|5352.1|5325.1|5323.1|2630
1582908600000|2020-02-28 16:50:00|5334.8|5332.8|5314.3|5312.3|5342.3|5340.3|5314.1|5312.1|1999
1582908900000|2020-02-28 16:55:00|5314.1|5312.1|5319.6|5317.6|5325.8|5323.8|5305.8|5303.8|1867
1582909200000|2020-02-28 17:00:00|5319.8|5317.8|5303.8|5301.8|5319.8|5317.8|5292.6|5290.6|842
1582909500000|2020-02-28 17:05:00|5303.6|5301.6|5304.3|5302.3|5319.3|5317.3|5299.1|5297.1|1494
1582909800000|2020-02-28 17:10:00|5304.1|5302.1|5302.8|5300.8|5309.1|5307.1|5297.3|5295.3|397
1582910100000|2020-02-28 17:15:00|5303.1|5301.1|5308.8|5306.8|5311.8|5309.8|5292.6|5290.6|409
1582910400000|2020-02-28 17:20:00|5310.3|5308.3|5312.8|5310.8|5326.6|5324.6|5310.3|5308.3|476
1582910700000|2020-02-28 17:25:00|5312.1|5310.1|5334.1|5332.1|5334.1|5332.1|5308.1|5306.1|652
1582911000000|2020-02-28 17:30:00|5333.8|5331.8|5329.3|5327.3|5344.3|5342.3|5324.3|5322.3|707
1582911300000|2020-02-28 17:35:00|5329.8|5327.8|5330.6|5328.6|5346.1|5344.1|5320.6|5318.6|796
1582911600000|2020-02-28 17:40:00|5330.3|5328.3|5328.8|5326.8|5344.3|5342.3|5326.1|5324.1|646
1582911900000|2020-02-28 17:45:00|5329.1|5327.1|5318.1|5316.1|5330.1|5328.1|5310.3|5308.3|580
1582912200000|2020-02-28 17:50:00|5317.8|5315.8|5331.8|5329.8|5334.3|5332.3|5314.1|5312.1|625
1582912500000|2020-02-28 17:55:00|5332.1|5330.1|5340.8|5338.8|5345.6|5343.6|5326.1|5324.1|577
1582912800000|2020-02-28 18:00:00|5341.1|5339.1|5331.8|5329.8|5347.8|5345.8|5330.8|5328.8|553
1582913100000|2020-02-28 18:05:00|5332.1|5330.1|5345.3|5343.3|5350.3|5348.3|5332.1|5330.1|429
1582913400000|2020-02-28 18:10:00|5345.1|5343.1|5323.3|5321.3|5345.1|5343.1|5322.8|5320.8|360
1582913700000|2020-02-28 18:15:00|5323.1|5321.1|5331.1|5329.1|5341.8|5339.8|5320.8|5318.8|320
1582914000000|2020-02-28 18:20:00|5331.6|5329.6|5329.8|5327.8|5335.3|5333.3|5322.3|5320.3|292
1582914300000|2020-02-28 18:25:00|5330.1|5328.1|5321.6|5319.6|5338.8|5336.8|5321.1|5319.1|211
1582914600000|2020-02-28 18:30:00|5321.3|5319.3|5301.6|5299.6|5322.1|5320.1|5301.3|5299.3|244
1582914900000|2020-02-28 18:35:00|5301.3|5299.3|5301.3|5299.3|5307.3|5305.3|5295.8|5293.8|315
1582915200000|2020-02-28 18:40:00|5301.1|5299.1|5289.8|5287.8|5301.1|5299.1|5288.1|5286.1|326
1582915500000|2020-02-28 18:45:00|5289.6|5287.6|5290.6|5288.6|5293.6|5291.6|5279.6|5277.6|349
1582915800000|2020-02-28 18:50:00|5290.1|5288.1|5285.1|5283.1|5291.6|5289.6|5279.1|5277.1|204
1582916100000|2020-02-28 18:55:00|5285.8|5283.8|5291.8|5289.8|5293.8|5291.8|5280.1|5278.1|199
1582916400000|2020-02-28 19:00:00|5291.1|5289.1|5275.8|5273.8|5291.8|5289.8|5275.6|5273.6|314
1582916700000|2020-02-28 19:05:00|5276.1|5274.1|5277.6|5275.6|5283.3|5281.3|5273.6|5271.6|355
1582917000000|2020-02-28 19:10:00|5277.3|5275.3|5289.8|5287.8|5294.8|5292.8|5277.3|5275.3|273
1582917300000|2020-02-28 19:15:00|5289.6|5287.6|5297.1|5295.1|5300.1|5298.1|5287.1|5285.1|249
1582917600000|2020-02-28 19:20:00|5297.3|5295.3|5304.8|5302.8|5315.1|5313.1|5290.8|5288.8|314
1582917900000|2020-02-28 19:25:00|5304.6|5302.6|5305.6|5303.6|5306.8|5304.8|5294.6|5292.6|259
1582918200000|2020-02-28 19:30:00|5305.8|5303.8|5321.6|5319.6|5332.6|5330.6|5302.3|5300.3|1068
1582918500000|2020-02-28 19:35:00|5321.3|5319.3|5309.3|5307.3|5322.3|5320.3|5305.3|5303.3|289
1582918800000|2020-02-28 19:40:00|5309.6|5307.6|5345.1|5343.1|5346.3|5344.3|5308.8|5306.8|243
1582919100000|2020-02-28 19:45:00|5345.3|5343.3|5332.1|5330.1|5348.6|5346.6|5321.1|5319.1|342
1582919400000|2020-02-28 19:50:00|5332.3|5330.3|5329.6|5327.6|5342.1|5340.1|5320.6|5318.6|226
1582919700000|2020-02-28 19:55:00|5329.8|5327.8|5319.3|5317.3|5330.1|5328.1|5310.8|5308.8|252
1582920000000|2020-02-28 20:00:00|5319.1|5317.1|5300.6|5298.6|5326.1|5324.1|5299.6|5297.6|288
1582920300000|2020-02-28 20:05:00|5300.1|5298.1|5298.3|5296.3|5308.8|5306.8|5288.6|5286.6|223
1582920600000|2020-02-28 20:10:00|5298.8|5296.8|5305.1|5303.1|5310.6|5308.6|5292.3|5290.3|152
1582920900000|2020-02-28 20:15:00|5304.8|5302.8|5325.6|5323.6|5330.3|5328.3|5301.3|5299.3|197
1582921200000|2020-02-28 20:20:00|5325.1|5323.1|5303.6|5301.6|5327.3|5325.3|5302.1|5300.1|402
1582921500000|2020-02-28 20:25:00|5303.3|5301.3|5280.8|5278.8|5313.6|5311.6|5280.8|5278.8|315
1582921800000|2020-02-28 20:30:00|5280.3|5278.3|5288.1|5286.1|5302.3|5300.3|5277.6|5275.6|243
1582922100000|2020-02-28 20:35:00|5287.8|5285.8|5288.8|5286.8|5291.8|5289.8|5282.8|5280.8|210
1582922400000|2020-02-28 20:40:00|5289.1|5287.1|5268.6|5266.6|5290.1|5288.1|5268.1|5266.1|256
1582922700000|2020-02-28 20:45:00|5268.3|5266.3|5297.6|5295.6|5298.6|5296.6|5268.3|5266.3|336
1582923000000|2020-02-28 20:50:00|5297.3|5295.3|5310.3|5308.3|5310.3|5308.3|5290.8|5288.8|348
1582923300000|2020-02-28 20:55:00|5310.6|5308.6|5338.8|5336.8|5342.6|5340.6|5309.6|5307.6|734
1582923600000|2020-02-28 21:00:00|5348.3|5344.3|5377.4|5373.4|5383.3|5379.3|5348.3|5344.3|0
1582923900000|2020-02-28 21:05:00|5377.8|5373.8|5378.9|5374.9|5396.6|5392.6|5372|5368|0
1582924200000|2020-02-28 21:10:00|5378.5|5374.5|5365.8|5361.8|5381.3|5377.3|5356.6|5352.6|0
1582924500000|2020-02-28 21:15:00|5365.9|5361.9|5364.6|5360.6|5365.9|5361.9|5362.2|5358.2|0
1582924800000|2020-02-28 21:20:00|5364.7|5360.7|5364.3|5360.3|5365.1|5361.1|5362.7|5358.7|0
1582925100000|2020-02-28 21:25:00|5364.2|5360.2|5365.8|5361.8|5367.2|5363.2|5364|5360|0
1582925400000|2020-02-28 21:30:00|5366|5362|5394.4|5390.4|5394.4|5390.4|5366|5362|0
1582925700000|2020-02-28 21:35:00|5394.3|5390.3|5390.3|5386.3|5404.5|5400.5|5386.6|5382.6|0
1582926000000|2020-02-28 21:40:00|5390.7|5386.7|5400.1|5396.1|5402.2|5398.2|5387.9|5383.9|0
1582926300000|2020-02-28 21:45:00|5400.2|5396.2|5398.8|5394.8|5400.9|5396.9|5393.8|5389.8|0
1582926600000|2020-02-28 21:50:00|5399.1|5395.1|5398.7|5394.7|5406.7|5402.7|5396.9|5392.9|0
1582926900000|2020-02-28 21:55:00|5398.8|5394.8|5394.7|5390.7|5401.5|5397.5|5391.3|5387.3|0
1583103600000|2020-03-01 23:00:00|5177.2|5171.2|5188.4|5182.4|5197|5191|5172.2|5166.2|0
1583103900000|2020-03-01 23:05:00|5188.7|5182.7|5207.3|5201.3|5207.4|5201.4|5180.6|5174.6|0
1583104200000|2020-03-01 23:10:00|5206.9|5200.9|5207.7|5201.7|5211.3|5205.3|5193.8|5187.8|0
1583104500000|2020-03-01 23:15:00|5207.6|5201.6|5215.5|5209.5|5229.9|5223.9|5206.3|5200.3|0
1583104800000|2020-03-01 23:20:00|5215.4|5209.4|5210.3|5204.3|5218.3|5212.3|5208.6|5202.6|0
1583105100000|2020-03-01 23:25:00|5210.2|5204.2|5213.1|5207.1|5217.5|5211.5|5206.9|5200.9|0
1583105400000|2020-03-01 23:30:00|5213.2|5207.2|5199.3|5193.3|5217.4|5211.4|5198.5|5192.5|0
1583105700000|2020-03-01 23:35:00|5199.2|5193.2|5208.3|5202.3|5211.6|5205.6|5191.5|5185.5|0
1583106000000|2020-03-01 23:40:00|5208.2|5202.2|5214.7|5208.7|5216.6|5210.6|5207|5201|0
1583106300000|2020-03-01 23:45:00|5214.8|5208.8|5205.2|5199.2|5217.6|5211.6|5203|5197|0
1583106600000|2020-03-01 23:50:00|5205|5199|5211.8|5207.8|5212.7|5208.7|5199.7|5194.7|0
1583106900000|2020-03-01 23:55:00|5211.5|5207.5|5211.5|5207.5|5216.2|5212.2|5208.6|5204.6|0
1583107200000|2020-03-02 00:00:00|5211.7|5207.7|5226|5222|5228.7|5224.7|5206.9|5202.9|0
1583107500000|2020-03-02 00:05:00|5226.2|5222.2|5225|5221|5232.4|5228.4|5220.6|5216.6|0
1583107800000|2020-03-02 00:10:00|5225.1|5221.1|5213.8|5209.8|5225.5|5221.5|5212.6|5208.6|0
1583108100000|2020-03-02 00:15:00|5213.7|5209.7|5282.2|5279.2|5287.6|5284.6|5210.4|5206.9|0
1583108400000|2020-03-02 00:20:00|5282.1|5279.1|5283.8|5280.8|5287.5|5284.5|5279.2|5276.2|0
1583108700000|2020-03-02 00:25:00|5283.9|5280.9|5279.1|5276.1|5283.9|5280.9|5276.1|5273.1|0
1583109000000|2020-03-02 00:30:00|5279|5276|5280.5|5277.5|5284|5281|5277.3|5274.3|0
1583109300000|2020-03-02 00:35:00|5280.6|5277.6|5274.1|5271.1|5283.7|5280.7|5272.4|5269.4|0
1583109600000|2020-03-02 00:40:00|5274.2|5271.2|5272.3|5269.3|5277.3|5274.3|5268.1|5265.1|0
1583109900000|2020-03-02 00:45:00|5272.2|5269.2|5279.1|5276.1|5282|5279|5266.8|5263.8|0
1583110200000|2020-03-02 00:50:00|5279.2|5276.2|5274.1|5271.1|5279.2|5276.2|5271.5|5268.5|0
1583110500000|2020-03-02 00:55:00|5274.2|5271.2|5276.6|5273.6|5279.6|5276.6|5268.2|5265.2|0
1583110800000|2020-03-02 01:00:00|5276.5|5273.5|5282.7|5279.7|5286.5|5283.5|5274.9|5271.9|0
1583111100000|2020-03-02 01:05:00|5283.1|5280.1|5289.6|5286.6|5289.7|5286.7|5275.2|5272.2|0
1583111400000|2020-03-02 01:10:00|5289.7|5286.7|5286.4|5283.4|5294.5|5291.5|5284.7|5281.7|0
1583111700000|2020-03-02 01:15:00|5286.3|5283.3|5292.9|5289.9|5292.9|5289.9|5284.7|5281.7|0
1583112000000|2020-03-02 01:20:00|5292.8|5289.8|5303.7|5300.7|5305.5|5302.5|5289.5|5286.5|0
1583112300000|2020-03-02 01:25:00|5303.8|5300.8|5319.4|5316.4|5319.4|5316.4|5303.7|5300.7|0
1583112600000|2020-03-02 01:30:00|5319.3|5316.3|5350.6|5347.6|5355.6|5352.6|5316.2|5313.2|0
1583112900000|2020-03-02 01:35:00|5351.2|5348.2|5342.4|5339.4|5353.4|5350.4|5334.4|5331.4|0
1583113200000|2020-03-02 01:40:00|5342.3|5339.3|5347.2|5344.2|5357|5354|5342.3|5339.3|0
1583113500000|2020-03-02 01:45:00|5347.5|5344.5|5337.5|5334.5|5350.4|5347.4|5336|5333|0
1583113800000|2020-03-02 01:50:00|5337.6|5334.6|5340.4|5337.4|5348.6|5345.6|5332.5|5329.5|0
1583114100000|2020-03-02 01:55:00|5340.3|5337.3|5325.9|5322.9|5340.4|5337.4|5320.5|5317.5|0
1583114400000|2020-03-02 02:00:00|5325.8|5322.8|5329.8|5326.8|5333.6|5330.6|5319.4|5316.4|0
1583114700000|2020-03-02 02:05:00|5330.1|5327.1|5337.6|5334.6|5339.2|5336.2|5329.1|5326.1|0
1583115000000|2020-03-02 02:10:00|5337.5|5334.5|5344.1|5341.1|5350.2|5347.2|5333|5330|0
1583115300000|2020-03-02 02:15:00|5344|5341|5353.5|5350.5|5355.1|5352.1|5342.3|5339.3|0
1583115600000|2020-03-02 02:20:00|5353.4|5350.4|5358.5|5355.5|5361.5|5358.5|5345.2|5342.2|0
1583115900000|2020-03-02 02:25:00|5359.1|5356.1|5358.3|5355.3|5364.9|5361.9|5353.7|5350.7|0
1583116200000|2020-03-02 02:30:00|5358|5355|5362.8|5359.8|5364.4|5361.4|5348.6|5345.6|0
1583116500000|2020-03-02 02:35:00|5362.7|5359.7|5369.1|5366.1|5378.8|5375.8|5361.2|5358.2|0
1583116800000|2020-03-02 02:40:00|5369|5366|5375.3|5372.3|5378.7|5375.7|5367.5|5364.5|0
1583117100000|2020-03-02 02:45:00|5375.4|5372.4|5390|5387|5390.8|5387.8|5375.4|5372.4|0
1583117400000|2020-03-02 02:50:00|5390.1|5387.1|5384.8|5381.8|5391.5|5388.5|5377|5374|0
1583117700000|2020-03-02 02:55:00|5385.1|5382.1|5378.3|5375.3|5387.9|5384.9|5378.3|5375.3|0
1583118000000|2020-03-02 03:00:00|5378.4|5375.4|5377.9|5374.9|5381.6|5378.6|5372.3|5369.3|0
1583118300000|2020-03-02 03:05:00|5378.2|5375.2|5384.7|5381.7|5391.2|5388.2|5377.9|5374.9|0
1583118600000|2020-03-02 03:10:00|5384.1|5381.1|5368.9|5365.9|5386.4|5383.4|5368.9|5365.9|0
1583118900000|2020-03-02 03:15:00|5369|5366|5368.5|5365.5|5372.1|5369.1|5360.5|5357.5|0
1583119200000|2020-03-02 03:20:00|5368.4|5365.4|5373.3|5370.3|5376.6|5373.6|5365.2|5362.2|0
1583119500000|2020-03-02 03:25:00|5374.1|5371.1|5382.6|5379.6|5385.9|5382.9|5374.1|5371.1|0
1583119800000|2020-03-02 03:30:00|5382.8|5379.8|5378|5375|5384.2|5381.2|5372.9|5369.9|0
1583120100000|2020-03-02 03:35:00|5378.1|5375.1|5383.7|5380.7|5389.3|5386.3|5376.4|5373.4|0
1583120400000|2020-03-02 03:40:00|5383.9|5380.9|5376.3|5373.3|5389.2|5386.2|5373.4|5370.4|0
1583120700000|2020-03-02 03:45:00|5376.6|5373.6|5371.5|5368.5|5378|5375|5365|5362|0
1583121000000|2020-03-02 03:50:00|5371.6|5368.6|5364.3|5361.3|5377.9|5374.9|5363.9|5360.9|0
1583121300000|2020-03-02 03:55:00|5364.8|5361.8|5370.8|5367.8|5375.4|5372.4|5363|5360|0
1583121600000|2020-03-02 04:00:00|5370.7|5367.7|5358.8|5355.8|5370.8|5367.8|5354.4|5351.4|0
1583121900000|2020-03-02 04:05:00|5359.1|5356.1|5363.7|5360.7|5367.3|5364.3|5358.8|5355.8|0
1583122200000|2020-03-02 04:10:00|5363.8|5360.8|5370.9|5367.9|5371.8|5368.8|5362.4|5359.4|0
1583122500000|2020-03-02 04:15:00|5370.6|5367.6|5370|5367|5371.7|5368.7|5366.9|5363.9|0
1583122800000|2020-03-02 04:20:00|5370.3|5367.3|5372|5369|5377.2|5374.2|5368|5365|0
1583123100000|2020-03-02 04:25:00|5371.9|5368.9|5366.6|5363.6|5373.6|5370.6|5365|5362|0
1583123400000|2020-03-02 04:30:00|5366.7|5363.7|5364.3|5361.3|5368.4|5365.4|5361.5|5358.5|0
1583123700000|2020-03-02 04:35:00|5364|5361|5350.3|5347.3|5364|5361|5348.5|5345.5|0
1583124000000|2020-03-02 04:40:00|5350.4|5347.4|5354.8|5351.8|5362.8|5359.8|5350.4|5347.4|0
1583124300000|2020-03-02 04:45:00|5355.1|5352.1|5355.8|5352.8|5358|5355|5349.9|5346.9|0
1583124600000|2020-03-02 04:50:00|5355.5|5352.5|5369.3|5366.3|5369.3|5366.3|5355|5352|0
1583124900000|2020-03-02 04:55:00|5369.2|5366.2|5366|5363|5369.5|5366.5|5361.4|5358.4|0
1583125200000|2020-03-02 05:00:00|5365.9|5362.9|5370.6|5367.6|5375.5|5372.5|5361.2|5358.2|0
1583125500000|2020-03-02 05:05:00|5370.3|5367.3|5365.6|5362.6|5375.3|5372.3|5360.8|5357.8|0
1583125800000|2020-03-02 05:10:00|5365.7|5362.7|5368.8|5365.8|5372.1|5369.1|5362.4|5359.4|0
1583126100000|2020-03-02 05:15:00|5368.9|5365.9|5363.3|5360.3|5370.4|5367.4|5361.8|5358.8|0
1583126400000|2020-03-02 05:20:00|5363|5360|5372|5369|5372.1|5369.1|5362.4|5359.4|0
1583126700000|2020-03-02 05:25:00|5371.9|5368.9|5378.6|5375.6|5380.2|5377.2|5369.8|5366.8|0
1583127000000|2020-03-02 05:30:00|5378.9|5375.9|5376.2|5373.2|5380.1|5377.1|5372.2|5369.2|0
1583127300000|2020-03-02 05:35:00|5375.6|5372.6|5370.1|5367.1|5376.2|5373.2|5368.4|5365.4|0
1583127600000|2020-03-02 05:40:00|5369.9|5366.9|5367.1|5364.1|5373.3|5370.3|5364.7|5361.7|0
1583127900000|2020-03-02 05:45:00|5366.3|5363.3|5364.9|5361.9|5368.8|5365.8|5360.7|5357.7|0
1583128200000|2020-03-02 05:50:00|5364.8|5361.8|5370.2|5367.2|5371.2|5368.2|5363.2|5360.2|0
1583128500000|2020-03-02 05:55:00|5369.9|5366.9|5371.7|5368.7|5372.5|5369.5|5366.4|5363.4|0
1583128800000|2020-03-02 06:00:00|5371.6|5368.6|5354.3|5351.3|5371.7|5368.7|5350.4|5347.4|0
1583129100000|2020-03-02 06:05:00|5354.1|5351.1|5351.4|5348.4|5359.9|5356.9|5350.5|5347.5|0
1583129400000|2020-03-02 06:10:00|5351.6|5348.6|5353.8|5350.8|5354|5351|5346.2|5343.2|0
1583129700000|2020-03-02 06:15:00|5353.7|5350.7|5355.9|5352.9|5361.6|5358.6|5349.1|5346.1|0
1583130000000|2020-03-02 06:20:00|5356|5353|5357.4|5354.4|5359.6|5356.6|5352.7|5349.7|0
1583130300000|2020-03-02 06:25:00|5356.9|5353.9|5361|5358|5361|5358|5354.4|5351.4|0
1583130600000|2020-03-02 06:30:00|5360.9|5357.9|5360.6|5357.6|5361.1|5358.1|5357.7|5354.7|0
1583130900000|2020-03-02 06:35:00|5360.5|5357.5|5362.1|5359.1|5363.7|5360.7|5358.9|5355.9|0
1583131200000|2020-03-02 06:40:00|5362.4|5359.4|5363.8|5360.8|5368.1|5365.1|5362.3|5359.3|0
1583131500000|2020-03-02 06:45:00|5363.9|5360.9|5369.7|5366.7|5369.8|5366.8|5363.8|5360.8|0
1583131800000|2020-03-02 06:50:00|5369.5|5366.5|5368.8|5365.8|5375.7|5372.7|5367.1|5364.1|0
1583132100000|2020-03-02 06:55:00|5368.9|5365.9|5378.6|5375.6|5378.6|5375.6|5367.2|5364.2|0
1583132400000|2020-03-02 07:00:00|5377.5|5374.5|5395.3|5393.3|5395.3|5393.3|5365.3|5363.3|2031
1583132700000|2020-03-02 07:05:00|5395.6|5393.6|5399.8|5397.8|5402.3|5400.3|5387.3|5385.3|846
1583133000000|2020-03-02 07:10:00|5399.6|5397.6|5387.3|5385.3|5404.3|5402.3|5387.3|5385.3|543
1583133300000|2020-03-02 07:15:00|5386.6|5384.6|5379.3|5377.3|5389.8|5387.8|5378.1|5376.1|474
1583133600000|2020-03-02 07:20:00|5379.6|5377.6|5369.8|5367.8|5380.1|5378.1|5368.3|5366.3|354
1583133900000|2020-03-02 07:25:00|5369.6|5367.6|5381.1|5379.1|5382.6|5380.6|5368.6|5366.6|312
1583134200000|2020-03-02 07:30:00|5380.8|5378.8|5384.1|5382.1|5390.8|5388.8|5378.8|5376.8|421
1583134500000|2020-03-02 07:35:00|5384.3|5382.3|5395.8|5393.8|5396.6|5394.6|5380.3|5378.3|455
1583134800000|2020-03-02 07:40:00|5396.1|5394.1|5398.6|5396.6|5400.1|5398.1|5393.3|5391.3|321
1583135100000|2020-03-02 07:45:00|5398.8|5396.8|5423.1|5421.1|5423.1|5421.1|5397.6|5395.6|1251
1583135400000|2020-03-02 07:50:00|5423.3|5421.3|5430.3|5428.3|5442.6|5440.6|5420.1|5418.1|1621
1583135700000|2020-03-02 07:55:00|5430.1|5428.1|5432.1|5430.1|5438.6|5436.6|5424.1|5422.1|1191
1583136000000|2020-03-02 08:00:00|5431.6|5430.6|5409.1|5408.1|5431.6|5430.6|5394.8|5393.8|6701
1583136300000|2020-03-02 08:05:00|5408.1|5407.1|5417.8|5416.8|5421.3|5420.3|5399.3|5398.3|5899
1583136600000|2020-03-02 08:10:00|5418.1|5417.1|5401.6|5400.6|5427.3|5426.3|5400.8|5399.8|3772
1583136900000|2020-03-02 08:15:00|5401.8|5400.8|5404.3|5403.3|5417.3|5416.3|5395.3|5394.3|4655
1583137200000|2020-03-02 08:20:00|5403.8|5402.8|5384.1|5383.1|5408.6|5407.6|5383.8|5382.8|3599
1583137500000|2020-03-02 08:25:00|5384.3|5383.3|5390.6|5389.6|5398.6|5397.6|5381.8|5380.8|2596
1583137800000|2020-03-02 08:30:00|5390.8|5389.8|5420.8|5419.8|5422.8|5421.8|5384.1|5383.1|3330
1583138100000|2020-03-02 08:35:00|5421.1|5420.1|5421.1|5420.1|5428.8|5427.8|5409.3|5408.3|2507
1583138400000|2020-03-02 08:40:00|5420.6|5419.6|5412.8|5411.8|5431.1|5430.1|5408.8|5407.8|2011
1583138700000|2020-03-02 08:45:00|5413.3|5412.3|5403.8|5402.8|5413.8|5412.8|5399.8|5398.8|1288
1583139000000|2020-03-02 08:50:00|5403.6|5402.6|5395.8|5394.8|5409.8|5408.8|5394.6|5393.6|1192
1583139300000|2020-03-02 08:55:00|5395.6|5394.6|5385.8|5384.8|5403.6|5402.6|5383.8|5382.8|2206
1583139600000|2020-03-02 09:00:00|5385.1|5384.1|5400.8|5399.8|5401.1|5400.1|5383.1|5382.1|1914
1583139900000|2020-03-02 09:05:00|5401.1|5400.1|5397.6|5396.6|5409.1|5408.1|5396.1|5395.1|1608
1583140200000|2020-03-02 09:10:00|5396.3|5395.3|5389.6|5388.6|5404.6|5403.6|5384.1|5383.1|1686
1583140500000|2020-03-02 09:15:00|5389.8|5388.8|5386.3|5385.3|5390.3|5389.3|5380.3|5379.3|1296
1583140800000|2020-03-02 09:20:00|5387.3|5386.3|5404.6|5403.6|5407.8|5406.8|5385.6|5384.6|1285
1583141100000|2020-03-02 09:25:00|5404.3|5403.3|5390.8|5389.8|5404.3|5403.3|5385.8|5384.8|1155
1583141400000|2020-03-02 09:30:00|5390.6|5389.6|5370.8|5369.8|5397.3|5396.3|5370.6|5369.6|1559
1583141700000|2020-03-02 09:35:00|5370.6|5369.6|5353.3|5352.3|5373.1|5372.1|5351.3|5350.3|2005
1583142000000|2020-03-02 09:40:00|5353.6|5352.6|5329.6|5328.6|5357.6|5356.6|5327.3|5326.3|2314
1583142300000|2020-03-02 09:45:00|5329.3|5328.3|5334.1|5333.1|5342.3|5341.3|5323.1|5322.1|1823
1583142600000|2020-03-02 09:50:00|5333.8|5332.8|5316.1|5315.1|5336.1|5335.1|5314.8|5313.8|1666
1583142900000|2020-03-02 09:55:00|5316.3|5315.3|5334.1|5333.1|5334.8|5333.8|5310.8|5309.8|2249
1583143200000|2020-03-02 10:00:00|5333.8|5332.8|5317.8|5316.8|5334.6|5333.6|5312.8|5311.8|1700
1583143500000|2020-03-02 10:05:00|5318.1|5317.1|5306.8|5305.8|5320.6|5319.6|5306.6|5305.6|1261
1583143800000|2020-03-02 10:10:00|5307.1|5306.1|5303.1|5302.1|5309.8|5308.8|5296.8|5295.8|1997
1583144100000|2020-03-02 10:15:00|5302.8|5301.8|5322.3|5321.3|5327.3|5326.3|5298.3|5297.3|1643
1583144400000|2020-03-02 10:20:00|5322.6|5321.6|5305.8|5304.8|5322.6|5321.6|5305.8|5304.8|845
1583144700000|2020-03-02 10:25:00|5306.1|5305.1|5329.3|5328.3|5330.3|5329.3|5305.8|5304.8|1219
1583145000000|2020-03-02 10:30:00|5329.6|5328.6|5330.3|5329.3|5342.8|5341.8|5324.1|5323.1|2110
1583145300000|2020-03-02 10:35:00|5330.1|5329.1|5324.3|5323.3|5333.3|5332.3|5322.1|5321.1|811
1583145600000|2020-03-02 10:40:00|5324.6|5323.6|5315.6|5314.6|5324.6|5323.6|5311.3|5310.3|903
1583145900000|2020-03-02 10:45:00|5315.3|5314.3|5304.8|5303.8|5321.1|5320.1|5303.3|5302.3|907
1583146200000|2020-03-02 10:50:00|5305.1|5304.1|5310.3|5309.3|5311.8|5310.8|5297.1|5296.1|1062
1583146500000|2020-03-02 10:55:00|5309.8|5308.8|5295.1|5294.1|5309.8|5308.8|5294.3|5293.3|1179
1583146800000|2020-03-02 11:00:00|5295.3|5294.3|5285.3|5284.3|5301.1|5300.1|5284.1|5283.1|1430
1583147100000|2020-03-02 11:05:00|5284.3|5283.3|5284.6|5283.6|5292.8|5291.8|5281.8|5280.8|1521
1583147400000|2020-03-02 11:10:00|5284.3|5283.3|5273.3|5272.3|5289.6|5288.6|5273.3|5272.3|1303
1583147700000|2020-03-02 11:15:00|5272.8|5271.8|5293.6|5292.6|5294.1|5293.1|5271.3|5270.3|3361
1583148000000|2020-03-02 11:20:00|5293.8|5292.8|5282.6|5281.6|5299.3|5298.3|5277.3|5276.3|1694
1583148300000|2020-03-02 11:25:00|5282.8|5281.8|5266.1|5265.1|5282.8|5281.8|5265.1|5264.1|1406
1583148600000|2020-03-02 11:30:00|5265.8|5264.8|5257.8|5256.8|5272.1|5271.1|5257.3|5256.3|1167
1583148900000|2020-03-02 11:35:00|5258.1|5257.1|5253.1|5252.1|5262.8|5261.8|5251.8|5250.8|1562
1583149200000|2020-03-02 11:40:00|5253.3|5252.3|5233.1|5232.1|5254.6|5253.6|5226.3|5225.3|5837
1583149500000|2020-03-02 11:45:00|5233.3|5232.3|5251.8|5250.8|5253.6|5252.6|5228.8|5227.8|2092
1583149800000|2020-03-02 11:50:00|5251.6|5250.6|5222.3|5221.3|5253.6|5252.6|5222.3|5221.3|1631
1583150100000|2020-03-02 11:55:00|5222.1|5221.1|5201.6|5200.6|5228.8|5227.8|5194.3|5193.3|3383
1583150400000|2020-03-02 12:00:00|5201.1|5200.1|5219.6|5218.6|5233.1|5232.1|5200.6|5199.6|2519
1583150700000|2020-03-02 12:05:00|5219.3|5218.3|5234.8|5233.8|5243.8|5242.8|5215.1|5214.1|2052
1583151000000|2020-03-02 12:10:00|5234.3|5233.3|5214.3|5213.3|5235.6|5234.6|5212.6|5211.6|1279
1583151300000|2020-03-02 12:15:00|5214.6|5213.6|5200.6|5199.6|5221.6|5220.6|5200.3|5199.3|1639
1583151600000|2020-03-02 12:20:00|5200.8|5199.8|5212.3|5211.3|5218.1|5217.1|5198.8|5197.8|1440
1583151900000|2020-03-02 12:25:00|5212.6|5211.6|5237.8|5236.8|5239.1|5238.1|5210.8|5209.8|2215
1583152200000|2020-03-02 12:30:00|5237.6|5236.6|5222.1|5221.1|5239.3|5238.3|5220.3|5219.3|6704
1583152500000|2020-03-02 12:35:00|5222.3|5221.3|5236.8|5235.8|5248.6|5247.6|5222.3|5221.3|5131
1583152800000|2020-03-02 12:40:00|5236.1|5235.1|5240.1|5239.1|5250.1|5249.1|5235.6|5234.6|1625
1583153100000|2020-03-02 12:45:00|5239.9|5238.9|5247.4|5246.4|5255.6|5254.6|5238.1|5237.1|986
1583153400000|2020-03-02 12:50:00|5247.1|5246.1|5247.4|5246.4|5253.6|5252.6|5243.4|5242.4|1194
1583153700000|2020-03-02 12:55:00|5247.6|5246.6|5271.6|5270.6|5276.6|5275.6|5247.1|5246.1|1908
1583154000000|2020-03-02 13:00:00|5273.1|5272.1|5274.1|5273.1|5274.9|5273.9|5262.6|5261.6|1406
1583154300000|2020-03-02 13:05:00|5274.4|5273.4|5268.9|5267.9|5276.6|5275.6|5264.6|5263.6|961
1583154600000|2020-03-02 13:10:00|5268.4|5267.4|5278.4|5277.4|5280.4|5279.4|5262.9|5261.9|1260
1583154900000|2020-03-02 13:15:00|5278.1|5277.1|5273.6|5272.6|5282.4|5281.4|5267.6|5266.6|1945
1583155200000|2020-03-02 13:20:00|5273.9|5272.9|5256.4|5255.4|5273.9|5272.9|5252.4|5251.4|1812
1583155500000|2020-03-02 13:25:00|5256.1|5255.1|5255.9|5254.9|5257.4|5256.4|5244.6|5243.6|2057
1583155800000|2020-03-02 13:30:00|5255.6|5254.6|5252.1|5251.1|5255.6|5254.6|5241.9|5240.9|2330
1583156100000|2020-03-02 13:35:00|5251.9|5250.9|5254.9|5253.9|5262.6|5261.6|5247.9|5246.9|1168
1583156400000|2020-03-02 13:40:00|5255.1|5254.1|5240.6|5239.6|5257.6|5256.6|5240.6|5239.6|1856
1583156700000|2020-03-02 13:45:00|5240.4|5239.4|5253.1|5252.1|5253.4|5252.4|5240.4|5239.4|1183
1583157000000|2020-03-02 13:50:00|5252.9|5251.9|5274.1|5273.1|5274.1|5273.1|5252.1|5251.1|1075
1583157300000|2020-03-02 13:55:00|5273.9|5272.9|5295.1|5294.1|5297.6|5296.6|5272.9|5271.9|1935
1583157600000|2020-03-02 14:00:00|5296.4|5295.4|5297.6|5296.6|5306.6|5305.6|5294.1|5293.1|2136
1583157900000|2020-03-02 14:05:00|5297.9|5296.9|5303.6|5302.6|5306.1|5305.1|5294.1|5293.1|1221
1583158200000|2020-03-02 14:10:00|5303.4|5302.4|5307.9|5306.9|5312.4|5311.4|5297.1|5296.1|1842
1583158500000|2020-03-02 14:15:00|5307.6|5306.6|5302.6|5301.6|5307.9|5306.9|5291.6|5290.6|1227
1583158800000|2020-03-02 14:20:00|5302.9|5301.9|5311.1|5310.1|5313.4|5312.4|5301.6|5300.6|991
1583159100000|2020-03-02 14:25:00|5310.9|5309.9|5319.9|5318.9|5319.9|5318.9|5308.6|5307.6|1173
1583159400000|2020-03-02 14:30:00|5319.6|5318.6|5297.9|5296.9|5322.4|5321.4|5293.9|5292.9|5705
1583159700000|2020-03-02 14:35:00|5297.6|5296.6|5279.1|5278.1|5300.4|5299.4|5279.1|5278.1|4325
1583160000000|2020-03-02 14:40:00|5278.6|5277.6|5288.1|5287.1|5301.4|5300.4|5278.4|5277.4|2665
1583160300000|2020-03-02 14:45:00|5288.4|5287.4|5291.6|5290.6|5308.1|5307.1|5286.4|5285.4|3016
1583160600000|2020-03-02 14:50:00|5291.9|5290.9|5311.6|5310.6|5312.6|5311.6|5280.9|5279.9|2909
1583160900000|2020-03-02 14:55:00|5311.1|5310.1|5291.4|5290.4|5313.6|5312.6|5289.6|5288.6|2090
1583161200000|2020-03-02 15:00:00|5291.6|5290.6|5277.1|5276.1|5295.1|5294.1|5272.1|5271.1|2024
1583161500000|2020-03-02 15:05:00|5277.6|5276.6|5270.1|5269.1|5286.1|5285.1|5257.1|5256.1|2856
1583161800000|2020-03-02 15:10:00|5269.9|5268.9|5286.2|5285.2|5287.2|5286.2|5264.6|5263.6|2651
1583162100000|2020-03-02 15:15:00|5285.9|5284.9|5269.2|5268.2|5290.9|5289.9|5267.4|5266.4|2610
1583162400000|2020-03-02 15:20:00|5268.9|5267.9|5273.2|5272.2|5282.9|5281.9|5268.9|5267.9|2572
1583162700000|2020-03-02 15:25:00|5273.4|5272.4|5289.4|5288.4|5290.4|5289.4|5272.2|5271.2|2284
1583163000000|2020-03-02 15:30:00|5289.2|5288.2|5271.7|5270.7|5293.4|5292.4|5268.9|5267.9|2098
1583163300000|2020-03-02 15:35:00|5272.2|5271.2|5285.4|5284.4|5288.9|5287.9|5268.9|5267.9|1614
1583163600000|2020-03-02 15:40:00|5285.7|5284.7|5290.4|5289.4|5297.7|5296.7|5283.4|5282.4|1691
1583163900000|2020-03-02 15:45:00|5290.2|5289.2|5305.7|5304.7|5306.9|5305.9|5289.4|5288.4|1578
1583164200000|2020-03-02 15:50:00|5305.2|5304.2|5325.9|5324.9|5326.4|5325.4|5300.2|5299.2|2150
1583164500000|2020-03-02 15:55:00|5326.2|5325.2|5331.4|5330.4|5333.9|5332.9|5318.9|5317.9|2188
1583164800000|2020-03-02 16:00:00|5330.9|5329.9|5324.9|5323.9|5334.7|5333.7|5314.9|5313.9|2442
1583165100000|2020-03-02 16:05:00|5325.2|5324.2|5326.7|5325.7|5336.4|5335.4|5313.4|5312.4|2558
1583165400000|2020-03-02 16:10:00|5326.9|5325.9|5320.4|5319.4|5333.9|5332.9|5311.4|5310.4|2961
1583165700000|2020-03-02 16:15:00|5320.2|5319.2|5356.2|5355.2|5357.4|5356.4|5319.7|5318.7|4869
1583166000000|2020-03-02 16:20:00|5357.4|5356.4|5341.7|5340.7|5357.4|5356.4|5332.4|5331.4|3919
1583166300000|2020-03-02 16:25:00|5341.9|5340.9|5338.9|5337.9|5349.2|5348.2|5331.9|5330.9|3657
1583166600000|2020-03-02 16:30:00|5339.7|5338.7|5329.5|5327.5|5350.7|5348.7|5326|5324|7026
1583166900000|2020-03-02 16:35:00|5330|5328|5356.2|5354.2|5358.2|5356.2|5326.5|5324.5|4608
1583167200000|2020-03-02 16:40:00|5356|5354|5344.2|5342.2|5356.5|5354.5|5334.5|5332.5|3995
1583167500000|2020-03-02 16:45:00|5344.5|5342.5|5341|5339|5345.2|5343.2|5335.7|5333.7|1044
1583167800000|2020-03-02 16:50:00|5340.7|5338.7|5355|5353|5356|5354|5337.5|5335.5|726
1583168100000|2020-03-02 16:55:00|5354.7|5352.7|5357.5|5355.5|5361.2|5359.2|5354.7|5352.7|1433
1583168400000|2020-03-02 17:00:00|5357.7|5355.7|5360.2|5358.2|5365.5|5363.5|5356.7|5354.7|674
1583168700000|2020-03-02 17:05:00|5360|5358|5347.7|5345.7|5365|5363|5347.2|5345.2|755
1583169000000|2020-03-02 17:10:00|5348|5346|5342.5|5340.5|5349.7|5347.7|5339.2|5337.2|854
1583169300000|2020-03-02 17:15:00|5342.7|5340.7|5338.7|5336.7|5344.5|5342.5|5333.2|5331.2|520
1583169600000|2020-03-02 17:20:00|5339|5337|5333.2|5331.2|5340.7|5338.7|5330.2|5328.2|269
1583169900000|2020-03-02 17:25:00|5333|5331|5341.7|5339.7|5343.2|5341.2|5332|5330|562
1583170200000|2020-03-02 17:30:00|5342.2|5340.2|5342.7|5340.7|5348|5346|5340.5|5338.5|230
1583170500000|2020-03-02 17:35:00|5343.5|5341.5|5352.7|5350.7|5354|5352|5343.5|5341.5|354
1583170800000|2020-03-02 17:40:00|5352.5|5350.5|5347.7|5345.7|5356.7|5354.7|5342.7|5340.7|475
1583171100000|2020-03-02 17:45:00|5348|5346|5350.2|5348.2|5356.7|5354.7|5347.5|5345.5|471
1583171400000|2020-03-02 17:50:00|5350.5|5348.5|5354.2|5352.2|5356.2|5354.2|5344.7|5342.7|440
1583171700000|2020-03-02 17:55:00|5354|5352|5353.7|5351.7|5359|5357|5350.2|5348.2|206
1583172000000|2020-03-02 18:00:00|5354.7|5352.7|5356.2|5354.2|5357.7|5355.7|5348.7|5346.7|278
1583172300000|2020-03-02 18:05:00|5355.7|5353.7|5345.2|5343.2|5356.2|5354.2|5342.2|5340.2|535
1583172600000|2020-03-02 18:10:00|5345.5|5343.5|5348.7|5346.7|5351.7|5349.7|5343.7|5341.7|276
1583172900000|2020-03-02 18:15:00|5349|5347|5339.2|5337.2|5351|5349|5337.7|5335.7|257
1583173200000|2020-03-02 18:20:00|5339.5|5337.5|5338.2|5336.2|5343.2|5341.2|5335.5|5333.5|193
1583173500000|2020-03-02 18:25:00|5339|5337|5331.2|5329.2|5339.7|5337.7|5325.7|5323.7|478
1583173800000|2020-03-02 18:30:00|5331.5|5329.5|5332.7|5330.7|5335|5333|5323.7|5321.7|543
1583174100000|2020-03-02 18:35:00|5332.5|5330.5|5346.2|5344.2|5346.7|5344.7|5330.7|5328.7|155
1583174400000|2020-03-02 18:40:00|5346|5344|5348.7|5346.7|5350.7|5348.7|5342.2|5340.2|141
1583174700000|2020-03-02 18:45:00|5349|5347|5342.7|5340.7|5351.2|5349.2|5339|5337|86
1583175000000|2020-03-02 18:50:00|5342.5|5340.5|5336.5|5334.5|5348.5|5346.5|5334.2|5332.2|204
1583175300000|2020-03-02 18:55:00|5336.2|5334.2|5351.7|5349.7|5353.2|5351.2|5336.2|5334.2|209
1583175600000|2020-03-02 19:00:00|5351.2|5349.2|5354.2|5352.2|5355.5|5353.5|5349|5347|293
1583175900000|2020-03-02 19:05:00|5354|5352|5357|5355|5357.7|5355.7|5346.2|5344.2|240
1583176200000|2020-03-02 19:10:00|5356.7|5354.7|5356.7|5354.7|5357.7|5355.7|5351.7|5349.7|150
1583176500000|2020-03-02 19:15:00|5356.5|5354.5|5348.5|5346.5|5356.7|5354.7|5345.7|5343.7|152
1583176800000|2020-03-02 19:20:00|5348.2|5346.2|5342.7|5340.7|5353|5351|5342.7|5340.7|328
1583177100000|2020-03-02 19:25:00|5343|5341|5340|5338|5350.2|5348.2|5339.7|5337.7|390
1583177400000|2020-03-02 19:30:00|5339.7|5337.7|5334.2|5332.2|5344|5342|5334.2|5332.2|276
1583177700000|2020-03-02 19:35:00|5334.5|5332.5|5318.2|5316.2|5336.2|5334.2|5318|5316|620
1583178000000|2020-03-02 19:40:00|5318|5316|5303.2|5301.2|5318|5316|5299.2|5297.2|245
1583178300000|2020-03-02 19:45:00|5303|5301|5311.2|5309.2|5314.5|5312.5|5296.2|5294.2|333
1583178600000|2020-03-02 19:50:00|5311|5309|5316.7|5314.7|5316.7|5314.7|5302.5|5300.5|503
1583178900000|2020-03-02 19:55:00|5316.5|5314.5|5303.2|5301.2|5317.7|5315.7|5299.7|5297.7|352
1583179200000|2020-03-02 20:00:00|5303.5|5301.5|5313.7|5311.7|5316.2|5314.2|5303|5301|720
1583179500000|2020-03-02 20:05:00|5313.5|5311.5|5321.2|5319.2|5327|5325|5312.2|5310.2|349
1583179800000|2020-03-02 20:10:00|5321|5319|5324.7|5322.7|5327.2|5325.2|5317.2|5315.2|307
1583180100000|2020-03-02 20:15:00|5324.2|5322.2|5321.7|5319.7|5331.2|5329.2|5319.2|5317.2|205
1583180400000|2020-03-02 20:20:00|5322|5320|5341.2|5339.2|5341.7|5339.7|5322|5320|184
1583180700000|2020-03-02 20:25:00|5341|5339|5340.7|5338.7|5342.7|5340.7|5336.7|5334.7|96
1583181000000|2020-03-02 20:30:00|5341.2|5339.2|5346.2|5344.2|5347.7|5345.7|5336.7|5334.7|222
1583181300000|2020-03-02 20:35:00|5345.7|5343.7|5371.2|5369.2|5373|5371|5345.2|5343.2|886
1583181600000|2020-03-02 20:40:00|5371|5369|5361.2|5359.2|5374|5372|5358.7|5356.7|355
1583181900000|2020-03-02 20:45:00|5361.5|5359.5|5388.5|5386.5|5391|5389|5361.5|5359.5|744
1583182200000|2020-03-02 20:50:00|5388.7|5386.7|5418.5|5416.5|5419.2|5417.2|5388.7|5386.7|479
1583182500000|2020-03-02 20:55:00|5418.7|5416.7|5411.7|5409.7|5419.2|5417.2|5402.5|5400.5|512
1583182800000|2020-03-02 21:00:00|5414.1|5410.1|5412.1|5408.1|5420.4|5416.4|5403.7|5399.7|0
1583183100000|2020-03-02 21:05:00|5412.5|5408.5|5400.9|5396.9|5418.6|5414.6|5399.5|5395.5|0
1583183400000|2020-03-02 21:10:00|5401|5397|5370.6|5366.6|5403.7|5399.7|5368.8|5364.8|0
1583183700000|2020-03-02 21:15:00|5370.8|5366.8|5375.8|5371.8|5381|5377|5370.8|5366.8|0
1583184000000|2020-03-02 21:20:00|5375.6|5371.6|5378.4|5374.4|5379.1|5375.1|5375.2|5371.2|0
1583184300000|2020-03-02 21:25:00|5378.8|5374.8|5379.4|5375.4|5380.7|5376.7|5378.2|5374.2|0
1583184600000|2020-03-02 21:30:00|5380.8|5376.8|5403.8|5399.8|5406|5402|5378.2|5374.2|0
1583184900000|2020-03-02 21:35:00|5403.7|5399.7|5389.1|5385.1|5403.7|5399.7|5388.1|5384.1|0
1583185200000|2020-03-02 21:40:00|5389|5385|5391.5|5387.5|5397.8|5393.8|5388.1|5384.1|0
1583185500000|2020-03-02 21:45:00|5391.1|5387.1|5399.5|5395.5|5399.5|5395.5|5390.7|5386.7|0
1583185800000|2020-03-02 21:50:00|5399.6|5395.6|5383.2|5379.2|5399.9|5395.9|5376.7|5372.7|0
1583186100000|2020-03-02 21:55:00|5383.6|5379.6|5385.9|5381.9|5386.7|5382.7|5377.9|5373.9|0
1583186400000|2020-03-02 22:00:00|5385.4|5381.4|5384|5380|5386.3|5382.3|5383.7|5379.7|0
1583186700000|2020-03-02 22:05:00|5383.7|5379.7|5385.9|5381.9|5385.9|5381.9|5383.3|5379.3|0
1583187000000|2020-03-02 22:10:00|5386|5382|5386.2|5382.2|5386.2|5382.2|5385|5381|0
1583187300000|2020-03-02 22:15:00|5386.3|5382.3|5387.6|5383.6|5389|5385|5385.2|5381.2|0
1583187600000|2020-03-02 22:20:00|5387.9|5383.9|5389|5385|5389.9|5385.9|5387.5|5383.5|0
1583187900000|2020-03-02 22:25:00|5388.3|5384.3|5387.1|5383.1|5388.7|5384.7|5385.8|5381.8|0
1583188200000|2020-03-02 22:30:00|5386.9|5382.9|5389.5|5385.5|5390.1|5386.1|5385.3|5381.3|0
1583188500000|2020-03-02 22:35:00|5389.3|5385.3|5390.5|5386.5|5390.9|5386.9|5389.3|5385.3|0
1583188800000|2020-03-02 22:40:00|5391.1|5387.1|5391.4|5387.4|5391.9|5387.9|5391|5387|0
1583189100000|2020-03-02 22:45:00|5391.8|5387.8|5391.9|5387.9|5392.5|5388.5|5390.6|5386.6|0
1583189400000|2020-03-02 22:50:00|5392.2|5388.2|5395.8|5391.8|5395.8|5391.8|5392.2|5388.2|0
1583189700000|2020-03-02 22:55:00|5396.1|5392.1|5394.9|5390.9|5396.5|5392.5|5392.3|5388.3|0
1583190000000|2020-03-02 23:00:00|5396.4|5392.4|5396.5|5392.5|5406.5|5402.5|5390.9|5386.9|0
1583190300000|2020-03-02 23:05:00|5396.6|5392.6|5397.7|5393.7|5405.6|5401.6|5390.7|5386.7|0
1583190600000|2020-03-02 23:10:00|5397.8|5393.8|5397.2|5393.2|5403.6|5399.6|5396.9|5392.9|0
1583190900000|2020-03-02 23:15:00|5397.1|5393.1|5397.7|5393.7|5403|5399|5395.5|5391.5|0
1583191200000|2020-03-02 23:20:00|5397.6|5393.6|5392.9|5388.9|5397.6|5393.6|5386.4|5382.4|0
1583191500000|2020-03-02 23:25:00|5392.8|5388.8|5393.6|5389.6|5396.8|5392.8|5389.4|5385.4|0
1583191800000|2020-03-02 23:30:00|5393.7|5389.7|5390.2|5386.2|5395.9|5391.9|5386.9|5382.9|0
1583192100000|2020-03-02 23:35:00|5390.6|5386.6|5383.5|5379.5|5391.2|5387.2|5382.5|5378.5|0
1583192400000|2020-03-02 23:40:00|5383.4|5379.4|5387.9|5383.9|5389.9|5385.9|5383.2|5379.2|0
1583192700000|2020-03-02 23:45:00|5388|5384|5394.1|5390.1|5395.4|5391.4|5387.9|5383.9|0
1583193000000|2020-03-02 23:50:00|5394|5390|5409|5405|5411|5407|5393.6|5389.6|0
1583193300000|2020-03-02 23:55:00|5408.9|5404.9|5412.1|5408.1|5412.2|5408.2|5403.2|5399.2|0
1583193600000|2020-03-03 00:00:00|5412.2|5408.2|5427.3|5423.3|5430.4|5426.4|5410.7|5406.7|0
1583193900000|2020-03-03 00:05:00|5427.1|5423.1|5422|5418|5431.2|5427.2|5418|5414|0
1583194200000|2020-03-03 00:10:00|5422.4|5418.4|5410.3|5406.3|5423.7|5419.7|5409.6|5405.6|0
1583194500000|2020-03-03 00:15:00|5410.5|5406.5|5415.9|5412.9|5422.4|5419.4|5409.1|5405.1|0
1583194800000|2020-03-03 00:20:00|5415.6|5412.6|5425.1|5422.1|5426.5|5423.5|5414.3|5411.3|0
1583195100000|2020-03-03 00:25:00|5425.4|5422.4|5429.2|5426.2|5431.5|5428.5|5425.4|5422.4|0
1583195400000|2020-03-03 00:30:00|5429.3|5426.3|5428.3|5425.3|5430.9|5427.9|5427.5|5424.5|0
1583195700000|2020-03-03 00:35:00|5428.6|5425.6|5429.3|5426.3|5432.9|5429.9|5427.4|5424.4|0
1583196000000|2020-03-03 00:40:00|5429.4|5426.4|5429.1|5426.1|5432.5|5429.5|5427.5|5424.5|0
1583196300000|2020-03-03 00:45:00|5429|5426|5432.2|5429.2|5432.3|5429.3|5427.5|5424.5|0
1583196600000|2020-03-03 00:50:00|5432|5429|5430.5|5427.5|5435.3|5432.3|5430.5|5427.5|0
1583196900000|2020-03-03 00:55:00|5430.6|5427.6|5436.9|5433.9|5438.3|5435.3|5430.6|5427.6|0
1583197200000|2020-03-03 01:00:00|5437.1|5434.1|5434|5431|5438.3|5435.3|5427.8|5424.8|0
1583197500000|2020-03-03 01:05:00|5433.7|5430.7|5426.3|5423.3|5434|5431|5426.2|5423.2|0
1583197800000|2020-03-03 01:10:00|5426.2|5423.2|5419.7|5416.7|5429.2|5426.2|5418.1|5415.1|0
1583198100000|2020-03-03 01:15:00|5419.8|5416.8|5413.2|5410.2|5424.2|5421.2|5410|5407|0
1583198400000|2020-03-03 01:20:00|5413.1|5410.1|5415.4|5412.4|5417.9|5414.9|5410.1|5407.1|0
1583198700000|2020-03-03 01:25:00|5415.6|5412.6|5428.8|5425.8|5430.4|5427.4|5414.9|5411.9|0
1583199000000|2020-03-03 01:30:00|5428.9|5425.9|5425.6|5422.6|5430.4|5427.4|5422.4|5419.4|0
1583199300000|2020-03-03 01:35:00|5425.7|5422.7|5422.5|5419.5|5427.2|5424.2|5418.5|5415.5|0
1583199600000|2020-03-03 01:40:00|5422.2|5419.2|5416.3|5413.3|5422.5|5419.5|5412|5409|0
1583199900000|2020-03-03 01:45:00|5416.4|5413.4|5400.7|5397.7|5417.1|5414.1|5399.2|5396.2|0
1583200200000|2020-03-03 01:50:00|5400.8|5397.8|5405.3|5402.3|5411.5|5408.5|5399.1|5396.1|0
1583200500000|2020-03-03 01:55:00|5404.7|5401.7|5403.2|5400.2|5408.4|5405.4|5400.4|5397.4|0
1583200800000|2020-03-03 02:00:00|5403|5400|5409.6|5406.6|5411.1|5408.1|5401.6|5398.6|0
1583201100000|2020-03-03 02:05:00|5409.9|5406.9|5408.2|5405.2|5417.5|5414.5|5408.1|5405.1|0
1583201400000|2020-03-03 02:10:00|5408.1|5405.1|5400.5|5397.5|5408.1|5405.1|5397.3|5394.3|0
1583201700000|2020-03-03 02:15:00|5400.8|5397.8|5402|5399|5406.6|5403.6|5400.5|5397.5|0
1583202000000|2020-03-03 02:20:00|5401.4|5398.4|5393.7|5390.7|5401.8|5398.8|5390.5|5387.5|0
1583202300000|2020-03-03 02:25:00|5393.6|5390.6|5397.3|5394.3|5401.4|5398.4|5391.5|5388.5|0
1583202600000|2020-03-03 02:30:00|5398.2|5395.2|5403.1|5400.1|5406.3|5403.3|5396.6|5393.6|0
1583202900000|2020-03-03 02:35:00|5403.2|5400.2|5403.9|5400.9|5406.1|5403.1|5397|5394|0
1583203200000|2020-03-03 02:40:00|5404.2|5401.2|5402.9|5399.9|5405.9|5402.9|5396.7|5393.7|0
1583203500000|2020-03-03 02:45:00|5403.1|5400.1|5410.3|5407.3|5411.4|5408.4|5400.4|5397.4|0
1583203800000|2020-03-03 02:50:00|5410.1|5407.1|5404.9|5401.9|5412.8|5409.8|5404.8|5401.8|0
1583204100000|2020-03-03 02:55:00|5404.8|5401.8|5400.2|5397.2|5405|5402|5393.9|5390.9|0
1583204400000|2020-03-03 03:00:00|5399.6|5396.6|5403.6|5400.6|5406.6|5403.6|5398.6|5395.6|0
1583204700000|2020-03-03 03:05:00|5403.5|5400.5|5403.5|5400.5|5411.1|5408.1|5401.8|5398.8|0
1583205000000|2020-03-03 03:10:00|5403.4|5400.4|5404.9|5401.9|5404.9|5401.9|5398.9|5395.9|0
1583205300000|2020-03-03 03:15:00|5405|5402|5401.9|5398.9|5406.4|5403.4|5400.4|5397.4|0
1583205600000|2020-03-03 03:20:00|5401.8|5398.8|5404.9|5401.9|5411|5408|5400.4|5397.4|0
1583205900000|2020-03-03 03:25:00|5405.4|5402.4|5412.9|5409.9|5417.2|5414.2|5401.8|5398.8|0
1583206200000|2020-03-03 03:30:00|5412.8|5409.8|5422|5419|5424|5421|5409.9|5406.9|0
1583206500000|2020-03-03 03:35:00|5422.1|5419.1|5416.9|5413.9|5422.8|5419.8|5413.8|5410.8|0
1583206800000|2020-03-03 03:40:00|5416.8|5413.8|5417.1|5414.1|5420.8|5417.8|5415.7|5412.7|0
1583207100000|2020-03-03 03:45:00|5417.4|5414.4|5413.9|5410.9|5417.9|5414.9|5410.9|5407.9|0
1583207400000|2020-03-03 03:50:00|5414.2|5411.2|5416.9|5413.9|5420.8|5417.8|5414.2|5411.2|0
1583207700000|2020-03-03 03:55:00|5417|5414|5410.8|5407.8|5419.3|5416.3|5409.2|5406.2|0
1583208000000|2020-03-03 04:00:00|5411.3|5408.3|5405.9|5402.9|5413.7|5410.7|5405.9|5402.9|0
1583208300000|2020-03-03 04:05:00|5405.7|5402.7|5402.4|5399.4|5407.3|5404.3|5399.6|5396.6|0
1583208600000|2020-03-03 04:10:00|5402.8|5399.8|5404.5|5401.5|5406|5403|5400|5397|0
1583208900000|2020-03-03 04:15:00|5404.4|5401.4|5401.4|5398.4|5409|5406|5401.4|5398.4|0
1583209200000|2020-03-03 04:20:00|5401.3|5398.3|5385.3|5382.3|5402.8|5399.8|5384.9|5381.9|0
1583209500000|2020-03-03 04:25:00|5385.8|5382.8|5375.1|5372.1|5388.2|5385.2|5374.9|5371.9|0
1583209800000|2020-03-03 04:30:00|5375|5372|5365.1|5362.1|5375.4|5372.4|5364.4|5361.4|0
1583210100000|2020-03-03 04:35:00|5365|5362|5378.9|5375.9|5379.8|5376.8|5362.2|5359.2|0
1583210400000|2020-03-03 04:40:00|5378.8|5375.8|5370.4|5367.4|5387.1|5384.1|5370.1|5367.1|0
1583210700000|2020-03-03 04:45:00|5370|5367|5377.1|5374.1|5378.6|5375.6|5369.1|5366.1|0
1583211000000|2020-03-03 04:50:00|5377|5374|5379.5|5376.5|5383.9|5380.9|5377|5374|0
1583211300000|2020-03-03 04:55:00|5379.2|5376.2|5378|5375|5384.8|5381.8|5378|5375|0
1583211600000|2020-03-03 05:00:00|5378.3|5375.3|5383.4|5380.4|5389.7|5386.7|5377.3|5374.3|0
1583211900000|2020-03-03 05:05:00|5383.5|5380.5|5369.7|5366.7|5383.5|5380.5|5368.1|5365.1|0
1583212200000|2020-03-03 05:10:00|5369.6|5366.6|5374.1|5371.1|5375.6|5372.6|5368|5365|0
1583212500000|2020-03-03 05:15:00|5374|5371|5366.6|5363.6|5374.1|5371.1|5366.4|5363.4|0
1583212800000|2020-03-03 05:20:00|5366.5|5363.5|5365.3|5362.3|5366.8|5363.8|5363.6|5360.6|0
1583213100000|2020-03-03 05:25:00|5365.2|5362.2|5366.9|5363.9|5368.4|5365.4|5362.8|5359.8|0
1583213400000|2020-03-03 05:30:00|5366.8|5363.8|5372.4|5369.4|5375.8|5372.8|5358.9|5355.9|0
1583213700000|2020-03-03 05:35:00|5372.5|5369.5|5373.9|5370.9|5380.2|5377.2|5369.2|5366.2|0
1583214000000|2020-03-03 05:40:00|5373.3|5370.3|5370.8|5367.8|5376.9|5373.9|5369.3|5366.3|0
1583214300000|2020-03-03 05:45:00|5370.9|5367.9|5367.6|5364.6|5370.9|5367.9|5363.1|5360.1|0
1583214600000|2020-03-03 05:50:00|5367|5364|5364.7|5361.7|5367.7|5364.7|5360.9|5357.9|0
1583214900000|2020-03-03 05:55:00|5365.3|5362.3|5360.9|5357.9|5369.3|5366.3|5358.5|5355.5|0
1583215200000|2020-03-03 06:00:00|5360.8|5357.8|5342.1|5339.1|5360.8|5357.8|5339.9|5336.9|0
1583215500000|2020-03-03 06:05:00|5342.2|5339.2|5334|5331|5347.6|5344.6|5333.9|5330.9|0
1583215800000|2020-03-03 06:10:00|5333.9|5330.9|5341.6|5338.6|5343.1|5340.1|5333.9|5330.9|0
1583216100000|2020-03-03 06:15:00|5341.5|5338.5|5339.9|5336.9|5343|5340|5336.2|5333.2|0
1583216400000|2020-03-03 06:20:00|5339.8|5336.8|5349.6|5346.6|5355.7|5352.7|5338.4|5335.4|0
1583216700000|2020-03-03 06:25:00|5349.9|5346.9|5359.6|5356.6|5361.1|5358.1|5346.5|5343.5|0
1583217000000|2020-03-03 06:30:00|5359.7|5356.7|5351.9|5348.9|5361.5|5358.5|5351.9|5348.9|0
1583217300000|2020-03-03 06:35:00|5351.7|5348.7|5354.2|5351.2|5357.7|5354.7|5348.7|5345.7|0
1583217600000|2020-03-03 06:40:00|5353.9|5350.9|5363.8|5360.8|5363.8|5360.8|5353.2|5350.2|0
1583217900000|2020-03-03 06:45:00|5363.7|5360.7|5362.8|5359.8|5365.8|5362.8|5361.1|5358.1|0
1583218200000|2020-03-03 06:50:00|5362.9|5359.9|5364.4|5361.4|5366|5363|5358.5|5355.5|0
1583218500000|2020-03-03 06:55:00|5364.9|5361.9|5383.7|5380.7|5383.8|5380.8|5364.9|5361.9|0
1583218800000|2020-03-03 07:00:00|5383.6|5380.6|5384.7|5382.7|5385|5383|5368.5|5366.5|1632
1583219100000|2020-03-03 07:05:00|5384.5|5382.5|5380.7|5378.7|5385.7|5383.7|5374.5|5372.5|437
1583219400000|2020-03-03 07:10:00|5381|5379|5397|5395|5399.2|5397.2|5380|5378|499
1583219700000|2020-03-03 07:15:00|5396.2|5394.2|5393.2|5391.2|5401.2|5399.2|5390.7|5388.7|326
1583220000000|2020-03-03 07:20:00|5393|5391|5394.7|5392.7|5395.2|5393.2|5388.7|5386.7|298
1583220300000|2020-03-03 07:25:00|5394.2|5392.2|5398.7|5396.7|5401.5|5399.5|5390.7|5388.7|392
1583220600000|2020-03-03 07:30:00|5399|5397|5386.2|5384.2|5400.2|5398.2|5383|5381|400
1583220900000|2020-03-03 07:35:00|5386|5384|5382.2|5380.2|5388.7|5386.7|5377.5|5375.5|477
1583221200000|2020-03-03 07:40:00|5382.5|5380.5|5394.7|5392.7|5398.7|5396.7|5381.7|5379.7|324
1583221500000|2020-03-03 07:45:00|5395|5393|5385|5383|5395.5|5393.5|5384.7|5382.7|152
1583221800000|2020-03-03 07:50:00|5384.7|5382.7|5391.2|5389.2|5392.2|5390.2|5384|5382|273
1583222100000|2020-03-03 07:55:00|5390.7|5388.7|5425.2|5423.2|5425.7|5423.7|5390.7|5388.7|1118
1583222400000|2020-03-03 08:00:00|5424.7|5422.7|5405.2|5404.2|5424.7|5422.7|5404|5403|4839
1583222700000|2020-03-03 08:05:00|5405.7|5404.7|5399.5|5398.5|5407.5|5406.5|5380.5|5379.5|1956
1583223000000|2020-03-03 08:10:00|5399|5398|5429.7|5428.7|5431.5|5430.5|5394.7|5393.7|1953
1583223300000|2020-03-03 08:15:00|5429.5|5428.5|5435.5|5434.5|5436|5435|5419.7|5418.7|4801
1583223600000|2020-03-03 08:20:00|5437.2|5436.2|5444|5443|5444.7|5443.7|5432.2|5431.2|4306
1583223900000|2020-03-03 08:25:00|5444.5|5443.5|5440.5|5439.5|5446.7|5445.7|5436.7|5435.7|1734
1583224200000|2020-03-03 08:30:00|5440.7|5439.7|5462.7|5461.7|5463.7|5462.7|5440.7|5439.7|4047
1583224500000|2020-03-03 08:35:00|5462.2|5461.2|5470.5|5469.5|5473.7|5472.7|5457.5|5456.5|1718
1583224800000|2020-03-03 08:40:00|5471|5470|5466.7|5465.7|5478.2|5477.2|5464|5463|2973
1583225100000|2020-03-03 08:45:00|5467|5466|5463|5462|5470.5|5469.5|5457.7|5456.7|1536
1583225400000|2020-03-03 08:50:00|5463.2|5462.2|5448.7|5447.7|5466.5|5465.5|5448.7|5447.7|1286
1583225700000|2020-03-03 08:55:00|5448.5|5447.5|5452.5|5451.5|5455.7|5454.7|5444.2|5443.2|1134
1583226000000|2020-03-03 09:00:00|5452.2|5451.2|5431.5|5430.5|5452.7|5451.7|5430|5429|1847
1583226300000|2020-03-03 09:05:00|5431.7|5430.7|5446|5445|5447|5446|5429.7|5428.7|1054
1583226600000|2020-03-03 09:10:00|5445.7|5444.7|5455.7|5454.7|5458.5|5457.5|5444.7|5443.7|820
1583226900000|2020-03-03 09:15:00|5456|5455|5461.5|5460.5|5466|5465|5454.5|5453.5|969
1583227200000|2020-03-03 09:20:00|5461.7|5460.7|5449.5|5448.5|5468|5467|5448.5|5447.5|871
1583227500000|2020-03-03 09:25:00|5450.2|5449.2|5455|5454|5456.2|5455.2|5448.2|5447.2|733
1583227800000|2020-03-03 09:30:00|5455.7|5454.7|5460.5|5459.5|5467|5466|5450.5|5449.5|942
1583228100000|2020-03-03 09:35:00|5460.2|5459.2|5453.5|5452.5|5461.5|5460.5|5451.7|5450.7|618
1583228400000|2020-03-03 09:40:00|5453.2|5452.2|5457.5|5456.5|5460.7|5459.7|5449.7|5448.7|785
1583228700000|2020-03-03 09:45:00|5457.2|5456.2|5463.2|5462.2|5463.7|5462.7|5450.5|5449.5|791
1583229000000|2020-03-03 09:50:00|5463.5|5462.5|5456.5|5455.5|5468.2|5467.2|5455.5|5454.5|780
1583229300000|2020-03-03 09:55:00|5457|5456|5468.2|5467.2|5468.5|5467.5|5455|5454|770
1583229600000|2020-03-03 10:00:00|5468|5467|5470.2|5469.2|5474|5473|5465.7|5464.7|923
1583229900000|2020-03-03 10:05:00|5470|5469|5454.7|5453.7|5470|5469|5450.5|5449.5|790
1583230200000|2020-03-03 10:10:00|5455|5454|5449.7|5448.7|5460.2|5459.2|5448|5447|778
1583230500000|2020-03-03 10:15:00|5449.5|5448.5|5459.7|5458.7|5462.7|5461.7|5449.5|5448.5|848
1583230800000|2020-03-03 10:20:00|5459.5|5458.5|5458.5|5457.5|5462.5|5461.5|5451.5|5450.5|583
1583231100000|2020-03-03 10:25:00|5458.7|5457.7|5458.7|5457.7|5464.2|5463.2|5451|5450|946
1583231400000|2020-03-03 10:30:00|5459|5458|5458.5|5457.5|5466|5465|5455.7|5454.7|686
1583231700000|2020-03-03 10:35:00|5458.7|5457.7|5463|5462|5466.5|5465.5|5454.2|5453.2|1096
1583232000000|2020-03-03 10:40:00|5462.7|5461.7|5463|5462|5465.7|5464.7|5459.2|5458.2|694
1583232300000|2020-03-03 10:45:00|5463.2|5462.2|5467.5|5466.5|5471.2|5470.2|5461.5|5460.5|738
1583232600000|2020-03-03 10:50:00|5467.7|5466.7|5471|5470|5473.7|5472.7|5464|5463|1156
1583232900000|2020-03-03 10:55:00|5471.2|5470.2|5472.2|5471.2|5473.7|5472.7|5463|5462|1071
1583233200000|2020-03-03 11:00:00|5472|5471|5455.7|5454.7|5472|5471|5452.2|5451.2|2027
1583233500000|2020-03-03 11:05:00|5456|5455|5443|5442|5459.2|5458.2|5436.2|5435.2|1904
1583233800000|2020-03-03 11:10:00|5442.5|5441.5|5439.2|5438.2|5446.2|5445.2|5432.7|5431.7|1570
1583234100000|2020-03-03 11:15:00|5439.5|5438.5|5440.7|5439.7|5442.2|5441.2|5433.5|5432.5|870
1583234400000|2020-03-03 11:20:00|5440.5|5439.5|5434.5|5433.5|5444.5|5443.5|5433.7|5432.7|794
1583234700000|2020-03-03 11:25:00|5434.2|5433.2|5418|5417|5434.7|5433.7|5416|5415|1505
1583235000000|2020-03-03 11:30:00|5418.7|5417.7|5426.5|5425.5|5429.5|5428.5|5418|5417|871
1583235300000|2020-03-03 11:35:00|5426.7|5425.7|5421.7|5420.7|5432.5|5431.5|5421.2|5420.2|803
1583235600000|2020-03-03 11:40:00|5422|5421|5413.2|5412.2|5423.7|5422.7|5403.7|5402.7|1642
1583235900000|2020-03-03 11:45:00|5413.5|5412.5|5408.2|5407.2|5416.5|5415.5|5407.5|5406.5|633
1583236200000|2020-03-03 11:50:00|5408.5|5407.5|5411.7|5410.7|5414.2|5413.2|5406.2|5405.2|972
1583236500000|2020-03-03 11:55:00|5412|5411|5411.7|5410.7|5418.5|5417.5|5409|5408|741
1583236800000|2020-03-03 12:00:00|5412|5411|5429.7|5428.7|5430.2|5429.2|5412|5411|1339
1583237100000|2020-03-03 12:05:00|5429.5|5428.5|5440.5|5439.5|5440.7|5439.7|5420.7|5419.7|1212
1583237400000|2020-03-03 12:10:00|5440.2|5439.2|5445.2|5444.2|5449.2|5448.2|5434.7|5433.7|1009
1583237700000|2020-03-03 12:15:00|5445.5|5444.5|5446.7|5445.7|5448.7|5447.7|5441.7|5440.7|696
1583238000000|2020-03-03 12:20:00|5446.5|5445.5|5444.2|5443.2|5447.2|5446.2|5439.5|5438.5|640
1583238300000|2020-03-03 12:25:00|5444|5443|5449.2|5448.2|5449.5|5448.5|5439|5438|615
1583238600000|2020-03-03 12:30:00|5449|5448|5448|5447|5460.7|5459.7|5440.2|5439.2|1876
1583238900000|2020-03-03 12:35:00|5448.2|5447.2|5417.2|5416.2|5448.2|5447.2|5409.5|5408.5|5597
1583239200000|2020-03-03 12:40:00|5414.8|5413.8|5403.8|5402.8|5423.3|5422.3|5403.3|5402.3|1984
1583239500000|2020-03-03 12:45:00|5404.3|5403.3|5398.6|5397.6|5407.3|5406.3|5394.1|5393.1|2041
1583239800000|2020-03-03 12:50:00|5398.3|5397.3|5399.8|5398.8|5410.3|5409.3|5395.3|5394.3|1374
1583240100000|2020-03-03 12:55:00|5399.6|5398.6|5416.3|5415.3|5425.1|5424.1|5393.8|5392.8|1819
1583240400000|2020-03-03 13:00:00|5416.1|5415.1|5401.3|5400.3|5416.1|5415.1|5401.3|5400.3|858
1583240700000|2020-03-03 13:05:00|5401.6|5400.6|5397.3|5396.3|5405.3|5404.3|5395.3|5394.3|920
1583241000000|2020-03-03 13:10:00|5397.1|5396.1|5411.1|5410.1|5413.1|5412.1|5395.8|5394.8|1231
1583241300000|2020-03-03 13:15:00|5411.3|5410.3|5414.1|5413.1|5415.1|5414.1|5402.8|5401.8|820
1583241600000|2020-03-03 13:20:00|5414.3|5413.3|5426.6|5425.6|5428.3|5427.3|5409.6|5408.6|1292
1583241900000|2020-03-03 13:25:00|5426.8|5425.8|5431.3|5430.3|5440.6|5439.6|5424.1|5423.1|1588
1583242200000|2020-03-03 13:30:00|5431.6|5430.6|5429.3|5428.3|5435.6|5434.6|5423.8|5422.8|1173
1583242500000|2020-03-03 13:35:00|5429.6|5428.6|5421.3|5420.3|5434.6|5433.6|5420.3|5419.3|1522
1583242800000|2020-03-03 13:40:00|5420.8|5419.8|5419.8|5418.8|5424.3|5423.3|5415.3|5414.3|1509
1583243100000|2020-03-03 13:45:00|5420.3|5419.3|5417.1|5416.1|5420.3|5419.3|5410.3|5409.3|1201
1583243400000|2020-03-03 13:50:00|5416.6|5415.6|5426.1|5425.1|5432.6|5431.6|5416.6|5415.6|1738
1583243700000|2020-03-03 13:55:00|5426.3|5425.3|5431.6|5430.6|5435.1|5434.1|5424.1|5423.1|976
1583244000000|2020-03-03 14:00:00|5431.1|5430.1|5435.1|5434.1|5436.1|5435.1|5424.8|5423.8|1502
1583244300000|2020-03-03 14:05:00|5435.3|5434.3|5434.6|5433.6|5441.6|5440.6|5433.8|5432.8|1192
1583244600000|2020-03-03 14:10:00|5434.8|5433.8|5434.3|5433.3|5438.6|5437.6|5430.1|5429.1|1104
1583244900000|2020-03-03 14:15:00|5434.1|5433.1|5438.8|5437.8|5443.3|5442.3|5433.3|5432.3|976
1583245200000|2020-03-03 14:20:00|5438.6|5437.6|5449.1|5448.1|5451.1|5450.1|5438.6|5437.6|1027
1583245500000|2020-03-03 14:25:00|5448.8|5447.8|5449.1|5448.1|5452.8|5451.8|5444.8|5443.8|1174
1583245800000|2020-03-03 14:30:00|5449.3|5448.3|5426.3|5425.3|5449.3|5448.3|5423.8|5422.8|2733
1583246100000|2020-03-03 14:35:00|5426.1|5425.1|5425.1|5424.1|5426.8|5425.8|5416.1|5415.1|2154
1583246400000|2020-03-03 14:40:00|5424.8|5423.8|5422.1|5421.1|5432.8|5431.8|5421.3|5420.3|1711
1583246700000|2020-03-03 14:45:00|5421.8|5420.8|5418.8|5417.8|5425.1|5424.1|5414.8|5413.8|1421
1583247000000|2020-03-03 14:50:00|5418.3|5417.3|5405.8|5404.8|5418.6|5417.6|5402.8|5401.8|1848
1583247300000|2020-03-03 14:55:00|5406.3|5405.3|5407.3|5406.3|5414.1|5413.1|5398.1|5397.1|1729
1583247600000|2020-03-03 15:00:00|5406.3|5405.3|5500.6|5499.6|5510.3|5509.3|5406.1|5405.1|12804
1583247900000|2020-03-03 15:05:00|5501.1|5500.1|5470.8|5469.8|5511.6|5510.6|5465.3|5464.3|6840
1583248200000|2020-03-03 15:10:00|5471.6|5470.6|5444.3|5443.3|5481.5|5480.5|5443.5|5442.5|3726
1583248500000|2020-03-03 15:15:00|5444.5|5443.5|5424|5423|5449.3|5448.3|5423|5422|5023
1583248800000|2020-03-03 15:20:00|5424.3|5423.3|5442.3|5441.3|5445.8|5444.8|5417.3|5416.3|3550
1583249100000|2020-03-03 15:25:00|5442.5|5441.5|5429.8|5428.8|5457.8|5456.8|5427|5426|2115
1583249400000|2020-03-03 15:30:00|5430|5429|5425|5424|5453|5452|5424.3|5423.3|2665
1583249700000|2020-03-03 15:35:00|5424.3|5423.3|5439.5|5438.5|5451|5450|5422.5|5421.5|2646
1583250000000|2020-03-03 15:40:00|5439.3|5438.3|5460|5459|5464.5|5463.5|5434.5|5433.5|3244
1583250300000|2020-03-03 15:45:00|5459.8|5458.8|5441|5440|5465.5|5464.5|5438.5|5437.5|3169
1583250600000|2020-03-03 15:50:00|5441.5|5440.5|5443.5|5442.5|5449.3|5448.3|5432.8|5431.8|5368
1583250900000|2020-03-03 15:55:00|5443|5442|5468.5|5467.5|5471|5470|5440|5439|3246
1583251200000|2020-03-03 16:00:00|5468.3|5467.3|5463|5462|5473.3|5472.3|5459.5|5458.5|3186
1583251500000|2020-03-03 16:05:00|5462.5|5461.5|5432|5431|5462.5|5461.5|5430.8|5429.8|3486
1583251800000|2020-03-03 16:10:00|5432.5|5431.5|5410|5409|5432.5|5431.5|5407.8|5406.8|4503
1583252100000|2020-03-03 16:15:00|5410.5|5409.5|5407.8|5406.8|5430|5429|5405.3|5404.3|3633
1583252400000|2020-03-03 16:20:00|5408|5407|5382.5|5381.5|5411|5410|5381.8|5380.8|5131
1583252700000|2020-03-03 16:25:00|5382.3|5381.3|5373.3|5372.3|5393.8|5392.8|5367.5|5366.5|5834
1583253000000|2020-03-03 16:30:00|5373.8|5371.8|5398.5|5396.5|5398.5|5396.5|5367|5365|6261
1583253300000|2020-03-03 16:35:00|5400.3|5398.3|5400.5|5398.5|5406.3|5404.3|5383.5|5381.5|7217
1583253600000|2020-03-03 16:40:00|5401.5|5399.5|5405.3|5403.3|5419|5417|5392.3|5390.3|2479
1583253900000|2020-03-03 16:45:00|5405|5403|5395.5|5393.5|5410|5408|5393.5|5391.5|852
1583254200000|2020-03-03 16:50:00|5395|5393|5418.5|5416.5|5422|5420|5393.3|5391.3|1913
1583254500000|2020-03-03 16:55:00|5418.3|5416.3|5425|5423|5429.8|5427.8|5412.3|5410.3|363
1583254800000|2020-03-03 17:00:00|5424.5|5422.5|5429|5427|5429|5427|5413.3|5411.3|249
1583255100000|2020-03-03 17:05:00|5428.8|5426.8|5435.5|5433.5|5439|5437|5424.8|5422.8|2056
1583255400000|2020-03-03 17:10:00|5435.8|5433.8|5412.8|5410.8|5437|5435|5410.8|5408.8|1149
1583255700000|2020-03-03 17:15:00|5413|5411|5413.3|5411.3|5418.5|5416.5|5406|5404|453
1583256000000|2020-03-03 17:20:00|5413.5|5411.5|5418.3|5416.3|5420|5418|5409.8|5407.8|342
1583256300000|2020-03-03 17:25:00|5418.5|5416.5|5406.8|5404.8|5424|5422|5401.8|5399.8|291
1583256600000|2020-03-03 17:30:00|5407|5405|5401|5399|5409.3|5407.3|5398.3|5396.3|267
1583256900000|2020-03-03 17:35:00|5400.5|5398.5|5411|5409|5411.3|5409.3|5398|5396|238
1583257200000|2020-03-03 17:40:00|5410.8|5408.8|5402.5|5400.5|5412.5|5410.5|5401|5399|265
1583257500000|2020-03-03 17:45:00|5402.8|5400.8|5415|5413|5421.5|5419.5|5402|5400|453
1583257800000|2020-03-03 17:50:00|5415.3|5413.3|5400.5|5398.5|5416|5414|5400.3|5398.3|231
1583258100000|2020-03-03 17:55:00|5400.8|5398.8|5401.3|5399.3|5404.8|5402.8|5394.8|5392.8|285
1583258400000|2020-03-03 18:00:00|5400.3|5398.3|5388.3|5386.3|5400.5|5398.5|5383.3|5381.3|229
1583258700000|2020-03-03 18:05:00|5388.5|5386.5|5387.8|5385.8|5393.3|5391.3|5382.8|5380.8|283
1583259000000|2020-03-03 18:10:00|5388|5386|5381.5|5379.5|5393.8|5391.8|5379|5377|231
1583259300000|2020-03-03 18:15:00|5381.3|5379.3|5372|5370|5386|5384|5370|5368|539
1583259600000|2020-03-03 18:20:00|5372.3|5370.3|5365.5|5363.5|5379.3|5377.3|5362.8|5360.8|598
1583259900000|2020-03-03 18:25:00|5365|5363|5367.5|5365.5|5368.5|5366.5|5354|5352|746
1583260200000|2020-03-03 18:30:00|5367.8|5365.8|5375|5373|5376.5|5374.5|5356.5|5354.5|405
1583260500000|2020-03-03 18:35:00|5374.8|5372.8|5373|5371|5378.8|5376.8|5368.3|5366.3|282
1583260800000|2020-03-03 18:40:00|5372.5|5370.5|5348|5346|5373.3|5371.3|5347.5|5345.5|225
1583261100000|2020-03-03 18:45:00|5348.3|5346.3|5348|5346|5357.3|5355.3|5347.3|5345.3|700
1583261400000|2020-03-03 18:50:00|5348.3|5346.3|5343.3|5341.3|5355|5353|5341.5|5339.5|779
1583261700000|2020-03-03 18:55:00|5343|5341|5329.5|5327.5|5344|5342|5326.3|5324.3|980
1583262000000|2020-03-03 19:00:00|5329.3|5327.3|5314|5312|5339.5|5337.5|5311|5309|1337
1583262300000|2020-03-03 19:05:00|5314.8|5312.8|5294.5|5292.5|5316.3|5314.3|5293|5291|1173
1583262600000|2020-03-03 19:10:00|5293.5|5291.5|5308.3|5306.3|5317.5|5315.5|5292.5|5290.5|1510
1583262900000|2020-03-03 19:15:00|5308|5306|5290.8|5288.8|5309.8|5307.8|5289.8|5287.8|286
1583263200000|2020-03-03 19:20:00|5290.5|5288.5|5290.8|5288.8|5306.8|5304.8|5287.8|5285.8|472
1583263500000|2020-03-03 19:25:00|5291|5289|5314.3|5312.3|5318.8|5316.8|5289.5|5287.5|580
1583263800000|2020-03-03 19:30:00|5314.5|5312.5|5329|5327|5331.3|5329.3|5310|5308|1258
1583264100000|2020-03-03 19:35:00|5328.8|5326.8|5309|5307|5329|5327|5307.5|5305.5|869
1583264400000|2020-03-03 19:40:00|5308.5|5306.5|5307.8|5305.8|5312.8|5310.8|5301.3|5299.3|360
1583264700000|2020-03-03 19:45:00|5307|5305|5331.3|5329.3|5333.5|5331.5|5305.8|5303.8|381
1583265000000|2020-03-03 19:50:00|5331.5|5329.5|5340.8|5338.8|5341.3|5339.3|5317.5|5315.5|350
1583265300000|2020-03-03 19:55:00|5340.5|5338.5|5341.5|5339.5|5344.5|5342.5|5333.3|5331.3|279
1583265600000|2020-03-03 20:00:00|5343.3|5341.3|5353.8|5351.8|5355.8|5353.8|5332|5330|206
1583265900000|2020-03-03 20:05:00|5353.5|5351.5|5340.3|5338.3|5354.3|5352.3|5333.8|5331.8|189
1583266200000|2020-03-03 20:10:00|5340.8|5338.8|5359.5|5357.5|5363.8|5361.8|5338.3|5336.3|172
1583266500000|2020-03-03 20:15:00|5359.8|5357.8|5363|5361|5370.5|5368.5|5351.5|5349.5|153
1583266800000|2020-03-03 20:20:00|5362.8|5360.8|5337.8|5335.8|5366.3|5364.3|5335.3|5333.3|278
1583267100000|2020-03-03 20:25:00|5337.5|5335.5|5368.3|5366.3|5369.5|5367.5|5337|5335|325
1583267400000|2020-03-03 20:30:00|5368|5366|5339.5|5337.5|5368|5366|5332|5330|159
1583267700000|2020-03-03 20:35:00|5339.8|5337.8|5314|5312|5345.3|5343.3|5310.5|5308.5|225
1583268000000|2020-03-03 20:40:00|5314.3|5312.3|5348.3|5346.3|5350.8|5348.8|5310.3|5308.3|344
1583268300000|2020-03-03 20:45:00|5348.5|5346.5|5337.8|5335.8|5361|5359|5334.5|5332.5|215
1583268600000|2020-03-03 20:50:00|5336.3|5334.3|5339.3|5337.3|5340|5338|5316.8|5314.8|380
1583268900000|2020-03-03 20:55:00|5339|5337|5324.5|5322.5|5348.8|5346.8|5315.8|5313.8|339
1583269200000|2020-03-03 21:00:00|5319.3|5317.3|5348.1|5344.1|5348.9|5344.9|5319.3|5317.3|0
1583269500000|2020-03-03 21:05:00|5346.9|5342.9|5347.1|5343.1|5351.8|5347.8|5337.6|5333.6|0
1583269800000|2020-03-03 21:10:00|5346.7|5342.7|5312.9|5308.9|5348|5344|5309.7|5305.7|0
1583270100000|2020-03-03 21:15:00|5313.7|5309.7|5318.5|5314.5|5318.5|5314.5|5312.6|5308.6|0
1583270400000|2020-03-03 21:20:00|5317.6|5313.6|5316.3|5312.3|5317.6|5313.6|5315.3|5311.3|0
1583270700000|2020-03-03 21:25:00|5316.5|5312.5|5319.9|5315.9|5319.9|5315.9|5316.3|5312.3|0
1583271000000|2020-03-03 21:30:00|5320.1|5316.1|5320.5|5316.5|5323.9|5319.9|5306.3|5302.3|0
1583271300000|2020-03-03 21:35:00|5320.4|5316.4|5318|5314|5321.9|5317.9|5314.7|5310.7|0
1583271600000|2020-03-03 21:40:00|5318.2|5314.2|5314.3|5310.3|5318.8|5314.8|5311.7|5307.7|0
1583271900000|2020-03-03 21:45:00|5314.5|5310.5|5307.6|5303.6|5314.7|5310.7|5307.6|5303.6|0
1583272200000|2020-03-03 21:50:00|5307.7|5303.7|5303.6|5299.6|5309.8|5305.8|5302.4|5298.4|0
1583272500000|2020-03-03 21:55:00|5303.7|5299.7|5303.6|5299.6|5310|5306|5303.1|5299.1|0
1583272800000|2020-03-03 22:00:00|5303.7|5299.7|5302.9|5298.9|5306.5|5302.5|5302.6|5298.6|0
1583273100000|2020-03-03 22:05:00|5303|5299|5302.8|5298.8|5303.7|5299.7|5301.8|5297.8|0
1583273400000|2020-03-03 22:10:00|5302.9|5298.9|5304.4|5300.4|5305.2|5301.2|5302.9|5298.9|0
1583273700000|2020-03-03 22:15:00|5304.7|5300.7|5304.1|5300.1|5304.7|5300.7|5303.2|5299.2|0
1583274000000|2020-03-03 22:20:00|5304|5300|5305.6|5301.6|5305.6|5301.6|5303.4|5299.4|0
1583274300000|2020-03-03 22:25:00|5305.7|5301.7|5305.8|5301.8|5306|5302|5305.6|5301.6|0
1583274600000|2020-03-03 22:30:00|5305|5301|5304.4|5300.4|5305|5301|5304.3|5300.3|0
1583274900000|2020-03-03 22:35:00|5304.5|5300.5|5303|5299|5304.7|5300.7|5302.4|5298.4|0
1583275200000|2020-03-03 22:40:00|5303.2|5299.2|5302.8|5298.8|5303.2|5299.2|5302.5|5298.5|0
1583275500000|2020-03-03 22:45:00|5303.4|5299.4|5303.5|5299.5|5304.7|5300.7|5303.4|5299.4|0
1583275800000|2020-03-03 22:50:00|5303.6|5299.6|5304.2|5300.2|5304.2|5300.2|5303|5299|0
1583276100000|2020-03-03 22:55:00|5303.6|5299.6|5303.8|5299.8|5304.5|5300.5|5303.1|5299.1|0
1583276400000|2020-03-03 23:00:00|5303.4|5299.4|5298.9|5294.9|5317.5|5313.5|5288.6|5284.6|0
1583276700000|2020-03-03 23:05:00|5299.2|5295.2|5293|5289|5304.6|5300.6|5285.8|5281.8|0
1583277000000|2020-03-03 23:10:00|5293.6|5289.6|5292.8|5288.8|5297.3|5293.3|5287.6|5283.6|0
1583277300000|2020-03-03 23:15:00|5292.7|5288.7|5299.3|5295.3|5299.3|5295.3|5286|5282|0
1583277600000|2020-03-03 23:20:00|5299.4|5295.4|5313|5309|5314.2|5310.2|5299.4|5295.4|0
1583277900000|2020-03-03 23:25:00|5313.1|5309.1|5311.4|5307.4|5321.8|5317.8|5311.3|5307.3|0
1583278200000|2020-03-03 23:30:00|5311.1|5307.1|5304.1|5300.1|5313.8|5309.8|5304.1|5300.1|0
1583278500000|2020-03-03 23:35:00|5304|5300|5305.2|5301.2|5307.2|5303.2|5299.3|5295.3|0
1583278800000|2020-03-03 23:40:00|5305|5301|5305|5301|5312.5|5308.5|5303.4|5299.4|0
1583279100000|2020-03-03 23:45:00|5305.2|5301.2|5310.8|5306.8|5315.5|5311.5|5300.5|5296.5|0
1583279400000|2020-03-03 23:50:00|5311.1|5307.1|5308.1|5304.1|5311.1|5307.1|5304.6|5300.6|0
1583279700000|2020-03-03 23:55:00|5307.8|5303.8|5312.9|5308.9|5314.2|5310.2|5307.8|5303.8|0
1583280000000|2020-03-04 00:00:00|5312.8|5308.8|5316.7|5312.7|5320.3|5316.3|5310.4|5306.4|0
1583280300000|2020-03-04 00:05:00|5316.4|5312.4|5343.3|5339.3|5347.2|5343.2|5316.4|5312.4|0
1583280600000|2020-03-04 00:10:00|5343.4|5339.4|5338|5334|5343.6|5339.6|5329.7|5325.7|0
1583280900000|2020-03-04 00:15:00|5337.9|5333.9|5351.5|5348.5|5357.9|5354.9|5335.4|5332.4|0
1583281200000|2020-03-04 00:20:00|5351.6|5348.6|5350.5|5347.5|5357.6|5354.6|5349.8|5346.8|0
1583281500000|2020-03-04 00:25:00|5350.2|5347.2|5345.2|5342.2|5351.4|5348.4|5342|5339|0
1583281800000|2020-03-04 00:30:00|5345.3|5342.3|5364.3|5361.3|5366|5363|5345.3|5342.3|0
1583282100000|2020-03-04 00:35:00|5364.2|5361.2|5363.6|5360.6|5372|5369|5360.8|5357.8|0
1583282400000|2020-03-04 00:40:00|5363.9|5360.9|5371.7|5368.7|5373.6|5370.6|5363.8|5360.8|0
1583282700000|2020-03-04 00:45:00|5371.3|5368.3|5359.3|5356.3|5372|5369|5358|5355|0
1583283000000|2020-03-04 00:50:00|5359.2|5356.2|5364.3|5361.3|5364.5|5361.5|5356.2|5353.2|0
1583283300000|2020-03-04 00:55:00|5364.2|5361.2|5364.5|5361.5|5369.2|5366.2|5361.2|5358.2|0
1583283600000|2020-03-04 01:00:00|5364.6|5361.6|5373.4|5370.4|5378.4|5375.4|5363.9|5360.9|0
1583283900000|2020-03-04 01:05:00|5373.5|5370.5|5367.9|5364.9|5375|5372|5367.2|5364.2|0
1583284200000|2020-03-04 01:10:00|5367.7|5364.7|5379.2|5376.2|5379.2|5376.2|5367.1|5364.1|0
1583284500000|2020-03-04 01:15:00|5379|5376|5374.4|5371.4|5379|5376|5369.8|5366.8|0
1583284800000|2020-03-04 01:20:00|5374.3|5371.3|5372.8|5369.8|5375.2|5372.2|5371.2|5368.2|0
1583285100000|2020-03-04 01:25:00|5372.9|5369.9|5376|5373|5376|5373|5371.2|5368.2|0
1583285400000|2020-03-04 01:30:00|5376.1|5373.1|5369.9|5366.9|5379.3|5376.3|5365.9|5362.9|0
1583285700000|2020-03-04 01:35:00|5370.2|5367.2|5366|5363|5373.1|5370.1|5365.9|5362.9|0
1583286000000|2020-03-04 01:40:00|5366.3|5363.3|5362.9|5359.9|5369.1|5366.1|5361.2|5358.2|0
1583286300000|2020-03-04 01:45:00|5362.8|5359.8|5358.5|5355.5|5364.5|5361.5|5355|5352|0
1583286600000|2020-03-04 01:50:00|5358.4|5355.4|5362.5|5359.5|5365.1|5362.1|5356.9|5353.9|0
1583286900000|2020-03-04 01:55:00|5362.7|5359.7|5361.9|5358.9|5366.6|5363.6|5360.2|5357.2|0
1583287200000|2020-03-04 02:00:00|5361.8|5358.8|5355.3|5352.3|5361.9|5358.9|5353.7|5350.7|0
1583287500000|2020-03-04 02:05:00|5355.6|5352.6|5357.5|5354.5|5361.6|5358.6|5355.6|5352.6|0
1583287800000|2020-03-04 02:10:00|5357.8|5354.8|5353.6|5350.6|5363.2|5360.2|5353.6|5350.6|0
1583288100000|2020-03-04 02:15:00|5353.4|5350.4|5358.5|5355.5|5358.6|5355.6|5352.2|5349.2|0
1583288400000|2020-03-04 02:20:00|5358.6|5355.6|5366.5|5363.5|5369.7|5366.7|5356.9|5353.9|0
1583288700000|2020-03-04 02:25:00|5366.6|5363.6|5369.8|5366.8|5371.4|5368.4|5365|5362|0
1583289000000|2020-03-04 02:30:00|5369.7|5366.7|5374.4|5371.4|5374.5|5371.5|5365|5362|0
1583289300000|2020-03-04 02:35:00|5374.5|5371.5|5368.1|5365.1|5375.8|5372.8|5368.1|5365.1|0
1583289600000|2020-03-04 02:40:00|5368.4|5365.4|5380.5|5377.5|5382.3|5379.3|5368.1|5365.1|0
1583289900000|2020-03-04 02:45:00|5380.2|5377.2|5381|5378|5385.7|5382.7|5378.7|5375.7|0
1583290200000|2020-03-04 02:50:00|5381.3|5378.3|5377.1|5374.1|5381.8|5378.8|5373.2|5370.2|0
1583290500000|2020-03-04 02:55:00|5377|5374|5385.1|5382.1|5386.8|5383.8|5376.2|5373.2|0
1583290800000|2020-03-04 03:00:00|5385.5|5382.5|5385.4|5382.4|5387.1|5384.1|5381.5|5378.5|0
1583291100000|2020-03-04 03:05:00|5385.5|5382.5|5392.9|5389.9|5392.9|5389.9|5385.3|5382.3|0
1583291400000|2020-03-04 03:10:00|5392.8|5389.8|5393.1|5390.1|5394.3|5391.3|5389|5386|0
1583291700000|2020-03-04 03:15:00|5392.8|5389.8|5393.1|5390.1|5398|5395|5390.7|5387.7|0
1583292000000|2020-03-04 03:20:00|5392.8|5389.8|5387|5384|5392.8|5389.8|5385.3|5382.3|0
1583292300000|2020-03-04 03:25:00|5387.6|5384.6|5390.2|5387.2|5391.8|5388.8|5387.6|5384.6|0
1583292600000|2020-03-04 03:30:00|5390.1|5387.1|5390.1|5387.1|5393.4|5390.4|5388.5|5385.5|0
1583292900000|2020-03-04 03:35:00|5389.8|5386.8|5387|5384|5390.2|5387.2|5385.3|5382.3|0
1583293200000|2020-03-04 03:40:00|5386.9|5383.9|5386.9|5383.9|5390.1|5387.1|5386.9|5383.9|0
1583293500000|2020-03-04 03:45:00|5386.8|5383.8|5385.3|5382.3|5387.6|5384.6|5382.9|5379.9|0
1583293800000|2020-03-04 03:50:00|5385.2|5382.2|5382.1|5379.1|5385.3|5382.3|5382.1|5379.1|0
1583294100000|2020-03-04 03:55:00|5382.2|5379.2|5387.3|5384.3|5388.4|5385.4|5382.2|5379.2|0
1583294400000|2020-03-04 04:00:00|5386.9|5383.9|5379|5376|5386.9|5383.9|5375.6|5372.6|0
1583294700000|2020-03-04 04:05:00|5379.1|5376.1|5374.3|5371.3|5379.1|5376.1|5372.6|5369.6|0
1583295000000|2020-03-04 04:10:00|5374.4|5371.4|5377.6|5374.6|5379.2|5376.2|5372.7|5369.7|0
1583295300000|2020-03-04 04:15:00|5377.5|5374.5|5379.2|5376.2|5379.2|5376.2|5376|5373|0
1583295600000|2020-03-04 04:20:00|5379.1|5376.1|5377.4|5374.4|5379.1|5376.1|5377.4|5374.4|0
1583295900000|2020-03-04 04:25:00|5377.3|5374.3|5373.5|5370.5|5377.3|5374.3|5370.9|5367.9|0
1583296200000|2020-03-04 04:30:00|5373.8|5370.8|5375.9|5372.9|5376.1|5373.1|5369.4|5366.4|0
1583296500000|2020-03-04 04:35:00|5375.4|5372.4|5379.3|5376.3|5380.1|5377.1|5369.7|5366.7|0
1583296800000|2020-03-04 04:40:00|5379.1|5376.1|5380|5377|5382.3|5379.3|5377.5|5374.5|0
1583297100000|2020-03-04 04:45:00|5380.2|5377.2|5375.1|5372.1|5382.7|5379.7|5375.1|5372.1|0
1583297400000|2020-03-04 04:50:00|5375.2|5372.2|5378.2|5375.2|5379.8|5376.8|5375.2|5372.2|0
1583297700000|2020-03-04 04:55:00|5378.1|5375.1|5382.8|5379.8|5382.8|5379.8|5375|5372|0
1583298000000|2020-03-04 05:00:00|5382.7|5379.7|5384|5381|5384.1|5381.1|5380.7|5377.7|0
1583298300000|2020-03-04 05:05:00|5384.1|5381.1|5382.6|5379.6|5387.6|5384.6|5382.5|5379.5|0
1583298600000|2020-03-04 05:10:00|5382.8|5379.8|5382.4|5379.4|5384.1|5381.1|5382.4|5379.4|0
1583298900000|2020-03-04 05:15:00|5382.5|5379.5|5381|5378|5382.5|5379.5|5379.6|5376.6|0
1583299200000|2020-03-04 05:20:00|5381.3|5378.3|5386.8|5383.8|5386.9|5383.9|5381|5378|0
1583299500000|2020-03-04 05:25:00|5386.9|5383.9|5388.6|5385.6|5391.8|5388.8|5386.9|5383.9|0
1583299800000|2020-03-04 05:30:00|5388.5|5385.5|5384|5381|5390.2|5387.2|5384|5381|0
1583300100000|2020-03-04 05:35:00|5383.9|5380.9|5385.6|5382.6|5387.1|5384.1|5383.9|5380.9|0
1583300400000|2020-03-04 05:40:00|5385.5|5382.5|5387.1|5384.1|5388.8|5385.8|5385.5|5382.5|0
1583300700000|2020-03-04 05:45:00|5387|5384|5396.7|5393.7|5399.9|5396.9|5387|5384|0
1583301000000|2020-03-04 05:50:00|5396.8|5393.8|5397.6|5394.6|5398.6|5395.6|5393.8|5390.8|0
1583301300000|2020-03-04 05:55:00|5396.7|5393.7|5389.9|5386.9|5396.8|5393.8|5389.9|5386.9|0
1583301600000|2020-03-04 06:00:00|5390|5387|5385.3|5382.3|5391.9|5388.9|5383.6|5380.6|0
1583301900000|2020-03-04 06:05:00|5385.2|5382.2|5396.5|5393.5|5398.4|5395.4|5383.7|5380.7|0
1583302200000|2020-03-04 06:10:00|5396|5393|5396.4|5393.4|5399.1|5396.1|5394|5391|0
1583302500000|2020-03-04 06:15:00|5396.1|5393.1|5401.7|5398.7|5405|5402|5395.6|5392.6|0
1583302800000|2020-03-04 06:20:00|5401.6|5398.6|5396.5|5393.5|5401.7|5398.7|5395.6|5392.6|0
1583303100000|2020-03-04 06:25:00|5396.7|5393.7|5389.8|5386.8|5397.4|5394.4|5389.6|5386.6|0
1583303400000|2020-03-04 06:30:00|5389.7|5386.7|5392.9|5389.9|5392.9|5389.9|5387.7|5384.7|0
1583303700000|2020-03-04 06:35:00|5392.6|5389.6|5381.8|5378.8|5392.8|5389.8|5380.3|5377.3|0
1583304000000|2020-03-04 06:40:00|5381.7|5378.7|5383.6|5380.6|5385.3|5382.3|5378.9|5375.9|0
1583304300000|2020-03-04 06:45:00|5384.2|5381.2|5387.9|5384.9|5391.2|5388.2|5384.2|5381.2|0
1583304600000|2020-03-04 06:50:00|5387.8|5384.8|5383.7|5380.7|5387.8|5384.8|5382.2|5379.2|0
1583304900000|2020-03-04 06:55:00|5383.8|5380.8|5383.6|5380.6|5385.1|5382.1|5380.6|5377.6|0
1583305200000|2020-03-04 07:00:00|5384.2|5381.2|5398|5396|5399.3|5397.3|5382.7|5379.7|720
1583305500000|2020-03-04 07:05:00|5397.8|5395.8|5408|5406|5410|5408|5395|5393|337
1583305800000|2020-03-04 07:10:00|5408.5|5406.5|5417.3|5415.3|5420.3|5418.3|5407.5|5405.5|765
1583306100000|2020-03-04 07:15:00|5417.5|5415.5|5416.5|5414.5|5424|5422|5414.5|5412.5|620
1583306400000|2020-03-04 07:20:00|5416.3|5414.3|5407.5|5405.5|5417|5415|5407|5405|304
1583306700000|2020-03-04 07:25:00|5407.3|5405.3|5407|5405|5411.5|5409.5|5404|5402|200
1583307000000|2020-03-04 07:30:00|5406.8|5404.8|5413.5|5411.5|5414.5|5412.5|5403.8|5401.8|294
1583307300000|2020-03-04 07:35:00|5413.3|5411.3|5410.5|5408.5|5417.5|5415.5|5409.5|5407.5|165
1583307600000|2020-03-04 07:40:00|5410.3|5408.3|5414|5412|5417.3|5415.3|5409|5407|183
1583307900000|2020-03-04 07:45:00|5414.3|5412.3|5413.3|5411.3|5418.8|5416.8|5408.5|5406.5|300
1583308200000|2020-03-04 07:50:00|5413|5411|5415.5|5413.5|5417.5|5415.5|5411.5|5409.5|248
1583308500000|2020-03-04 07:55:00|5415.3|5413.3|5411|5409|5415.3|5413.3|5404|5402|380
1583308800000|2020-03-04 08:00:00|5410.5|5409.5|5377.5|5376.5|5410.5|5409.5|5376.8|5375.8|3206
1583309100000|2020-03-04 08:05:00|5377|5376|5366|5365|5382|5381|5365|5364|3527
1583309400000|2020-03-04 08:10:00|5365.8|5364.8|5363.8|5362.8|5368|5367|5356|5355|2251
1583309700000|2020-03-04 08:15:00|5364|5363|5381.3|5380.3|5381.5|5380.5|5362|5361|1837
1583310000000|2020-03-04 08:20:00|5381.5|5380.5|5383.8|5382.8|5390.8|5389.8|5373.5|5372.5|2067
1583310300000|2020-03-04 08:25:00|5383.5|5382.5|5389.8|5388.8|5390|5389|5372|5371|1581
1583310600000|2020-03-04 08:30:00|5390|5389|5407|5406|5407.5|5406.5|5386.8|5385.8|2062
1583310900000|2020-03-04 08:35:00|5406.8|5405.8|5417.8|5416.8|5419.3|5418.3|5403.3|5402.3|1613
1583311200000|2020-03-04 08:40:00|5418|5417|5411|5410|5419.2|5418.2|5401|5400|2021
1583311500000|2020-03-04 08:45:00|5412.7|5411.7|5419.2|5418.2|5421.7|5420.7|5402.7|5401.7|1296
1583311800000|2020-03-04 08:50:00|5419.5|5418.5|5431.7|5430.7|5433.2|5432.2|5419.5|5418.5|1252
1583312100000|2020-03-04 08:55:00|5431.5|5430.5|5426.2|5425.2|5431.5|5430.5|5421.5|5420.5|946
1583312400000|2020-03-04 09:00:00|5426|5425|5437.7|5436.7|5443.5|5442.5|5425.2|5424.2|1668
1583312700000|2020-03-04 09:05:00|5438|5437|5427.7|5426.7|5442.7|5441.7|5424.7|5423.7|1587
1583313000000|2020-03-04 09:10:00|5428|5427|5430.2|5429.2|5433.2|5432.2|5421|5420|987
1583313300000|2020-03-04 09:15:00|5429.5|5428.5|5444.7|5443.7|5447|5446|5428|5427|1121
1583313600000|2020-03-04 09:20:00|5445|5444|5451.2|5450.2|5455.2|5454.2|5443.5|5442.5|951
1583313900000|2020-03-04 09:25:00|5451|5450|5455.2|5454.2|5460|5459|5450|5449|1016
1583314200000|2020-03-04 09:30:00|5455.5|5454.5|5452.5|5451.5|5459.7|5458.7|5447.2|5446.2|833
1583314500000|2020-03-04 09:35:00|5452.2|5451.2|5459.7|5458.7|5469.2|5468.2|5449.2|5448.2|1605
1583314800000|2020-03-04 09:40:00|5459.5|5458.5|5460|5459|5468.5|5467.5|5457.5|5456.5|887
1583315100000|2020-03-04 09:45:00|5459|5458|5461.5|5460.5|5470|5469|5457.5|5456.5|1592
1583315400000|2020-03-04 09:50:00|5462|5461|5452.7|5451.7|5466|5465|5452|5451|846
1583315700000|2020-03-04 09:55:00|5452.5|5451.5|5456.2|5455.2|5458.7|5457.7|5450|5449|425
1583316000000|2020-03-04 10:00:00|5456.5|5455.5|5454|5453|5457|5456|5445.7|5444.7|795
1583316300000|2020-03-04 10:05:00|5453.7|5452.7|5455.5|5454.5|5456.2|5455.2|5444|5443|623
1583316600000|2020-03-04 10:10:00|5455.2|5454.2|5458.5|5457.5|5459.7|5458.7|5453.7|5452.7|505
1583316900000|2020-03-04 10:15:00|5457.7|5456.7|5452.2|5451.2|5460.5|5459.5|5449.5|5448.5|543
1583317200000|2020-03-04 10:20:00|5452.5|5451.5|5463.2|5462.2|5463.2|5462.2|5452.5|5451.5|493
1583317500000|2020-03-04 10:25:00|5463|5462|5465|5464|5469.2|5468.2|5461.5|5460.5|664
1583317800000|2020-03-04 10:30:00|5465.5|5464.5|5468.2|5467.2|5471.5|5470.5|5461.7|5460.7|452
1583318100000|2020-03-04 10:35:00|5468|5467|5467.7|5466.7|5469.2|5468.2|5459.7|5458.7|808
1583318400000|2020-03-04 10:40:00|5467.5|5466.5|5472.2|5471.2|5473.7|5472.7|5463.5|5462.5|414
1583318700000|2020-03-04 10:45:00|5472.5|5471.5|5469.2|5468.2|5475|5474|5466|5465|451
1583319000000|2020-03-04 10:50:00|5469|5468|5468.2|5467.2|5474.2|5473.2|5468|5467|521
1583319300000|2020-03-04 10:55:00|5468|5467|5463.5|5462.5|5468|5467|5461|5460|640
1583319600000|2020-03-04 11:00:00|5463.2|5462.2|5462.2|5461.2|5467.5|5466.5|5460.2|5459.2|942
1583319900000|2020-03-04 11:05:00|5462.5|5461.5|5455.7|5454.7|5464.5|5463.5|5452.7|5451.7|1746
1583320200000|2020-03-04 11:10:00|5455.5|5454.5|5450.7|5449.7|5456.5|5455.5|5450.2|5449.2|723
1583320500000|2020-03-04 11:15:00|5450.5|5449.5|5449|5448|5451.7|5450.7|5445.5|5444.5|498
1583320800000|2020-03-04 11:20:00|5449.5|5448.5|5457.7|5456.7|5460.7|5459.7|5449.5|5448.5|492
1583321100000|2020-03-04 11:25:00|5458|5457|5461.7|5460.7|5464.2|5463.2|5455.2|5454.2|623
1583321400000|2020-03-04 11:30:00|5461.5|5460.5|5468.2|5467.2|5469|5468|5461|5460|473
1583321700000|2020-03-04 11:35:00|5468|5467|5468.7|5467.7|5470.2|5469.2|5462.7|5461.7|371
1583322000000|2020-03-04 11:40:00|5468.5|5467.5|5470.5|5469.5|5475.2|5474.2|5468.2|5467.2|501
1583322300000|2020-03-04 11:45:00|5470.2|5469.2|5465.2|5464.2|5472.2|5471.2|5464|5463|383
1583322600000|2020-03-04 11:50:00|5465.5|5464.5|5470.2|5469.2|5473.7|5472.7|5465.2|5464.2|330
1583322900000|2020-03-04 11:55:00|5470.5|5469.5|5471.7|5470.7|5473|5472|5469.5|5468.5|403
1583323200000|2020-03-04 12:00:00|5471.5|5470.5|5467.5|5466.5|5473.5|5472.5|5461.2|5460.2|967
1583323500000|2020-03-04 12:05:00|5467.7|5466.7|5479.2|5478.2|5481|5480|5467.5|5466.5|1360
1583323800000|2020-03-04 12:10:00|5479.5|5478.5|5475.7|5474.7|5483|5482|5474.7|5473.7|789
1583324100000|2020-03-04 12:15:00|5476|5475|5482.7|5481.7|5482.7|5481.7|5471|5470|760
1583324400000|2020-03-04 12:20:00|5482.5|5481.5|5484.2|5483.2|5489.5|5488.5|5480.7|5479.7|882
1583324700000|2020-03-04 12:25:00|5484.5|5483.5|5485.7|5484.7|5487.2|5486.2|5478.5|5477.5|662
1583325000000|2020-03-04 12:30:00|5485|5484|5491.5|5490.5|5493|5492|5484.5|5483.5|506
1583325300000|2020-03-04 12:35:00|5491.2|5490.2|5488|5487|5494.5|5493.5|5488|5487|633
1583325600000|2020-03-04 12:40:00|5487.9|5486.9|5481.4|5480.4|5489.9|5488.9|5477.4|5476.4|1103
1583325900000|2020-03-04 12:45:00|5481.6|5480.6|5488.1|5487.1|5488.9|5487.9|5481.6|5480.6|739
1583326200000|2020-03-04 12:50:00|5487.9|5486.9|5482.9|5481.9|5489.9|5488.9|5481.4|5480.4|622
1583326500000|2020-03-04 12:55:00|5482.6|5481.6|5467.1|5466.1|5483.1|5482.1|5466.9|5465.9|929
1583326800000|2020-03-04 13:00:00|5467.4|5466.4|5460.4|5459.4|5471.9|5470.9|5458.9|5457.9|808
1583327100000|2020-03-04 13:05:00|5460.6|5459.6|5444.6|5443.6|5460.6|5459.6|5443.9|5442.9|1687
1583327400000|2020-03-04 13:10:00|5444.4|5443.4|5441.1|5440.1|5452.6|5451.6|5437.4|5436.4|1297
1583327700000|2020-03-04 13:15:00|5440.6|5439.6|5448.1|5447.1|5452.1|5451.1|5439.9|5438.9|1661
1583328000000|2020-03-04 13:20:00|5447.9|5446.9|5460.9|5459.9|5468.1|5467.1|5445.9|5444.9|1813
1583328300000|2020-03-04 13:25:00|5461.1|5460.1|5460.4|5459.4|5468.9|5467.9|5459.1|5458.1|1337
1583328600000|2020-03-04 13:30:00|5459.6|5458.6|5463.6|5462.6|5466.1|5465.1|5457.6|5456.6|663
1583328900000|2020-03-04 13:35:00|5463.9|5462.9|5463.1|5462.1|5470.9|5469.9|5460.1|5459.1|508
1583329200000|2020-03-04 13:40:00|5463.4|5462.4|5469.4|5468.4|5469.6|5468.6|5461.1|5460.1|670
1583329500000|2020-03-04 13:45:00|5469.6|5468.6|5468.1|5467.1|5473.1|5472.1|5464.6|5463.6|878
1583329800000|2020-03-04 13:50:00|5468.4|5467.4|5463.1|5462.1|5472.1|5471.1|5459.1|5458.1|639
1583330100000|2020-03-04 13:55:00|5463.4|5462.4|5456.6|5455.6|5467.9|5466.9|5456.6|5455.6|750
1583330400000|2020-03-04 14:00:00|5456.4|5455.4|5443.6|5442.6|5458.4|5457.4|5442.6|5441.6|1307
1583330700000|2020-03-04 14:05:00|5443.4|5442.4|5456.9|5455.9|5459.6|5458.6|5443.4|5442.4|769
1583331000000|2020-03-04 14:10:00|5457.1|5456.1|5466.1|5465.1|5469.9|5468.9|5457.1|5456.1|634
1583331300000|2020-03-04 14:15:00|5466.4|5465.4|5463.6|5462.6|5468.1|5467.1|5458.9|5457.9|952
1583331600000|2020-03-04 14:20:00|5463.4|5462.4|5462.6|5461.6|5467.1|5466.1|5458.9|5457.9|367
1583331900000|2020-03-04 14:25:00|5463.1|5462.1|5463.6|5462.6|5466.4|5465.4|5460.6|5459.6|484
1583332200000|2020-03-04 14:30:00|5463.4|5462.4|5468.6|5467.6|5479.6|5478.6|5460.1|5459.1|2293
1583332500000|2020-03-04 14:35:00|5469.1|5468.1|5447.1|5446.1|5470.1|5469.1|5439.9|5438.9|2873
1583332800000|2020-03-04 14:40:00|5446.9|5445.9|5448.4|5447.4|5459.1|5458.1|5442.6|5441.6|1385
1583333100000|2020-03-04 14:45:00|5448.1|5447.1|5437.6|5436.6|5451.1|5450.1|5434.9|5433.9|2193
1583333400000|2020-03-04 14:50:00|5438.4|5437.4|5419.6|5418.6|5440.1|5439.1|5419.4|5418.4|2875
1583333700000|2020-03-04 14:55:00|5419.1|5418.1|5423.1|5422.1|5427.6|5426.6|5413.1|5412.1|2381
1583334000000|2020-03-04 15:00:00|5427.9|5426.9|5426.1|5425.1|5440.6|5439.6|5419.6|5418.6|3425
1583334300000|2020-03-04 15:05:00|5425.6|5424.6|5439.4|5438.4|5444.1|5443.1|5413.1|5412.1|2745
1583334600000|2020-03-04 15:10:00|5439.8|5438.8|5448.5|5447.5|5449.8|5448.8|5430.5|5429.5|1689
1583334900000|2020-03-04 15:15:00|5448|5447|5459.8|5458.8|5460.8|5459.8|5441|5440|1384
1583335200000|2020-03-04 15:20:00|5460|5459|5457|5456|5464.5|5463.5|5449.8|5448.8|1483
1583335500000|2020-03-04 15:25:00|5457.5|5456.5|5454.3|5453.3|5463|5462|5453.5|5452.5|1861
1583335800000|2020-03-04 15:30:00|5454|5453|5434.5|5433.5|5456|5455|5433|5432|4022
1583336100000|2020-03-04 15:35:00|5435.3|5434.3|5438.5|5437.5|5449.3|5448.3|5431.8|5430.8|2009
1583336400000|2020-03-04 15:40:00|5438|5437|5443|5442|5443|5442|5430|5429|1863
1583336700000|2020-03-04 15:45:00|5442.8|5441.8|5439.3|5438.3|5449|5448|5433|5432|1043
1583337000000|2020-03-04 15:50:00|5440|5439|5438.5|5437.5|5449|5448|5436.5|5435.5|773
1583337300000|2020-03-04 15:55:00|5438.8|5437.8|5437.8|5436.8|5445.5|5444.5|5433|5432|1479
1583337600000|2020-03-04 16:00:00|5438|5437|5436|5435|5448.8|5447.8|5435.5|5434.5|1264
1583337900000|2020-03-04 16:05:00|5436.3|5435.3|5437.8|5436.8|5449.5|5448.5|5432.8|5431.8|1599
1583338200000|2020-03-04 16:10:00|5437.3|5436.3|5451.3|5450.3|5451.8|5450.8|5434.5|5433.5|1095
1583338500000|2020-03-04 16:15:00|5451.5|5450.5|5452.3|5451.3|5453.3|5452.3|5443.5|5442.5|2046
1583338800000|2020-03-04 16:20:00|5452.5|5451.5|5447|5446|5453.8|5452.8|5435|5434|2182
1583339100000|2020-03-04 16:25:00|5447.3|5446.3|5459.5|5458.5|5459.8|5458.8|5444|5443|2841
1583339400000|2020-03-04 16:30:00|5460|5458|5470.3|5468.3|5471|5469|5455.8|5453.8|5254
1583339700000|2020-03-04 16:35:00|5469.8|5467.8|5452.8|5450.8|5470|5468|5450.5|5448.5|3815
1583340000000|2020-03-04 16:40:00|5453.5|5451.5|5454|5452|5457|5455|5440|5438|1447
1583340300000|2020-03-04 16:45:00|5454.3|5452.3|5444.5|5442.5|5458.5|5456.5|5443.3|5441.3|494
1583340600000|2020-03-04 16:50:00|5444.3|5442.3|5447|5445|5455.5|5453.5|5443.8|5441.8|411
1583340900000|2020-03-04 16:55:00|5446.8|5444.8|5454.3|5452.3|5461|5459|5443.3|5441.3|600
1583341200000|2020-03-04 17:00:00|5454.8|5452.8|5463|5461|5463|5461|5454.8|5452.8|494
1583341500000|2020-03-04 17:05:00|5462.8|5460.8|5462.5|5460.5|5464.5|5462.5|5458|5456|1675
1583341800000|2020-03-04 17:10:00|5462.8|5460.8|5465|5463|5465.3|5463.3|5457.8|5455.8|292
1583342100000|2020-03-04 17:15:00|5465.3|5463.3|5461.5|5459.5|5468.5|5466.5|5460|5458|353
1583342400000|2020-03-04 17:20:00|5462|5460|5467|5465|5468|5466|5459.8|5457.8|231
1583342700000|2020-03-04 17:25:00|5467.3|5465.3|5475|5473|5475.5|5473.5|5462.5|5460.5|280
1583343000000|2020-03-04 17:30:00|5475.3|5473.3|5478.5|5476.5|5479.3|5477.3|5473|5471|495
1583343300000|2020-03-04 17:35:00|5478.3|5476.3|5472|5470|5478.5|5476.5|5471.5|5469.5|221
1583343600000|2020-03-04 17:40:00|5472.3|5470.3|5471.8|5469.8|5473.8|5471.8|5467|5465|240
1583343900000|2020-03-04 17:45:00|5471.5|5469.5|5483.5|5481.5|5483.5|5481.5|5469.3|5467.3|299
1583344200000|2020-03-04 17:50:00|5483.3|5481.3|5485.8|5483.8|5486.3|5484.3|5480.3|5478.3|269
1583344500000|2020-03-04 17:55:00|5486|5484|5491.5|5489.5|5492.3|5490.3|5484.5|5482.5|320
1583344800000|2020-03-04 18:00:00|5491.3|5489.3|5499.8|5497.8|5500.5|5498.5|5491|5489|966
1583345100000|2020-03-04 18:05:00|5500|5498|5498|5496|5503.3|5501.3|5496.3|5494.3|443
1583345400000|2020-03-04 18:10:00|5497.8|5495.8|5498.5|5496.5|5498.5|5496.5|5492.5|5490.5|195
1583345700000|2020-03-04 18:15:00|5498.3|5496.3|5502.5|5500.5|5503.3|5501.3|5496.5|5494.5|256
1583346000000|2020-03-04 18:20:00|5502.8|5500.8|5505.8|5503.8|5506|5504|5502.3|5500.3|421
1583346300000|2020-03-04 18:25:00|5505.5|5503.5|5500|5498|5507.3|5505.3|5500|5498|188
1583346600000|2020-03-04 18:30:00|5500.3|5498.3|5505.5|5503.5|5505.8|5503.8|5500.3|5498.3|221
1583346900000|2020-03-04 18:35:00|5505.8|5503.8|5497.5|5495.5|5506.3|5504.3|5496.8|5494.8|327
1583347200000|2020-03-04 18:40:00|5497.8|5495.8|5498.5|5496.5|5500.5|5498.5|5495.8|5493.8|219
1583347500000|2020-03-04 18:45:00|5499|5497|5500.8|5498.8|5502.8|5500.8|5497|5495|201
1583347800000|2020-03-04 18:50:00|5500.5|5498.5|5505|5503|5505.8|5503.8|5500.5|5498.5|283
1583348100000|2020-03-04 18:55:00|5505.3|5503.3|5501.8|5499.8|5505.5|5503.5|5498.5|5496.5|308
1583348400000|2020-03-04 19:00:00|5502|5500|5497|5495|5506.5|5504.5|5495|5493|452
1583348700000|2020-03-04 19:05:00|5496.8|5494.8|5498.8|5496.8|5500.8|5498.8|5493.5|5491.5|214
1583349000000|2020-03-04 19:10:00|5499|5497|5496.5|5494.5|5502|5500|5496|5494|105
1583349300000|2020-03-04 19:15:00|5496.8|5494.8|5502.5|5500.5|5504.5|5502.5|5496|5494|131
1583349600000|2020-03-04 19:20:00|5502.3|5500.3|5501.3|5499.3|5505|5503|5498.8|5496.8|177
1583349900000|2020-03-04 19:25:00|5501.5|5499.5|5505.8|5503.8|5510|5508|5501.5|5499.5|326
1583350200000|2020-03-04 19:30:00|5506|5504|5506.5|5504.5|5509.3|5507.3|5504.8|5502.8|483
1583350500000|2020-03-04 19:35:00|5506.3|5504.3|5501.3|5499.3|5509|5507|5500.3|5498.3|299
1583350800000|2020-03-04 19:40:00|5501.5|5499.5|5504.3|5502.3|5506.3|5504.3|5500.5|5498.5|249
1583351100000|2020-03-04 19:45:00|5504|5502|5497.5|5495.5|5504.5|5502.5|5493.8|5491.8|534
1583351400000|2020-03-04 19:50:00|5497.8|5495.8|5494.5|5492.5|5502.5|5500.5|5493.5|5491.5|344
1583351700000|2020-03-04 19:55:00|5494.3|5492.3|5498.8|5496.8|5501.5|5499.5|5493|5491|194
1583352000000|2020-03-04 20:00:00|5497.8|5495.8|5499.8|5497.8|5502.5|5500.5|5497|5495|312
1583352300000|2020-03-04 20:05:00|5499.5|5497.5|5499|5497|5503.8|5501.8|5495|5493|183
1583352600000|2020-03-04 20:10:00|5499.3|5497.3|5503.3|5501.3|5505.5|5503.5|5497.5|5495.5|277
1583352900000|2020-03-04 20:15:00|5503.5|5501.5|5503|5501|5504.5|5502.5|5500.3|5498.3|130
1583353200000|2020-03-04 20:20:00|5502.8|5500.8|5512.5|5510.5|5514.8|5512.8|5502.8|5500.8|163
1583353500000|2020-03-04 20:25:00|5512.8|5510.8|5519.5|5517.5|5519.5|5517.5|5512.3|5510.3|131
1583353800000|2020-03-04 20:30:00|5519.8|5517.8|5526|5524|5526.3|5524.3|5518.5|5516.5|509
1583354100000|2020-03-04 20:35:00|5526.3|5524.3|5529.3|5527.3|5530|5528|5522.5|5520.5|356
1583354400000|2020-03-04 20:40:00|5529|5527|5521.3|5519.3|5529.8|5527.8|5518.3|5516.3|328
1583354700000|2020-03-04 20:45:00|5521|5519|5522.3|5520.3|5526|5524|5515.3|5513.3|318
1583355000000|2020-03-04 20:50:00|5522|5520|5538.5|5536.5|5539.5|5537.5|5522|5520|554
1583355300000|2020-03-04 20:55:00|5538.8|5536.8|5532|5530|5540.8|5538.8|5532|5530|243
1583355600000|2020-03-04 21:00:00|5533.8|5531.8|5511.9|5507.9|5534.3|5531.8|5509.2|5505.2|0
1583355900000|2020-03-04 21:05:00|5511.8|5507.8|5513.5|5509.5|5520.1|5516.1|5511.8|5507.8|0
1583356200000|2020-03-04 21:10:00|5513.4|5509.4|5514.2|5510.2|5518.6|5514.6|5512.8|5508.8|0
1583356500000|2020-03-04 21:15:00|5514|5510|5515.3|5511.3|5516.4|5512.4|5514|5510|0
1583356800000|2020-03-04 21:20:00|5515.2|5511.2|5513.3|5509.3|5516|5512|5512.8|5508.8|0
1583357100000|2020-03-04 21:25:00|5513.4|5509.4|5512.7|5508.7|5513.4|5509.4|5512.2|5508.2|0
1583357400000|2020-03-04 21:30:00|5512.3|5508.3|5507.7|5503.7|5512.8|5508.8|5505.3|5501.3|0
1583357700000|2020-03-04 21:35:00|5507.3|5503.3|5507.9|5503.9|5510.8|5506.8|5506|5502|0
1583358000000|2020-03-04 21:40:00|5507.8|5503.8|5509.6|5505.6|5510.5|5506.5|5506.1|5502.1|0
1583358300000|2020-03-04 21:45:00|5510|5506|5508.8|5504.8|5511.9|5507.9|5507.9|5503.9|0
1583358600000|2020-03-04 21:50:00|5508.7|5504.7|5508.5|5504.5|5508.7|5504.7|5502.6|5498.6|0
1583358900000|2020-03-04 21:55:00|5508.4|5504.4|5512.3|5508.3|5512.9|5508.9|5507.2|5503.2|0
1583359200000|2020-03-04 22:00:00|5512.4|5508.4|5513.6|5509.6|5513.9|5509.9|5511.4|5507.4|0
1583359500000|2020-03-04 22:05:00|5513.3|5509.3|5514.2|5510.2|5515.1|5511.1|5513.3|5509.3|0
1583359800000|2020-03-04 22:10:00|5513.8|5509.8|5515|5511|5515.7|5511.7|5513.8|5509.8|0
1583360100000|2020-03-04 22:15:00|5515.1|5511.1|5514.9|5510.9|5515.5|5511.5|5514.4|5510.4|0
1583360400000|2020-03-04 22:20:00|5515.2|5511.2|5514|5510|5515.2|5511.2|5514|5510|0
1583360700000|2020-03-04 22:25:00|5513.7|5509.7|5512.6|5508.6|5513.8|5509.8|5512.6|5508.6|0
1583361000000|2020-03-04 22:30:00|5512.7|5508.7|5514.3|5510.3|5514.7|5510.7|5512.2|5508.2|0
1583361300000|2020-03-04 22:35:00|5513.6|5509.6|5513.5|5509.5|5514.3|5510.3|5513.2|5509.2|0
1583361600000|2020-03-04 22:40:00|5513.6|5509.6|5513.3|5509.3|5513.6|5509.6|5512.7|5508.7|0
1583361900000|2020-03-04 22:45:00|5512.9|5508.9|5513.9|5509.9|5513.9|5509.9|5512.9|5508.9|0
1583362200000|2020-03-04 22:50:00|5514.2|5510.2|5513.3|5509.3|5514.2|5510.2|5512.7|5508.7|0
1583362500000|2020-03-04 22:55:00|5512.9|5508.9|5511.8|5507.8|5512.9|5508.9|5511.3|5507.3|0
1583362800000|2020-03-04 23:00:00|5511.3|5507.3|5512.5|5508.5|5517|5513|5506.4|5502.4|0
1583363100000|2020-03-04 23:05:00|5512.4|5508.4|5501.5|5497.5|5513|5509|5499.6|5495.6|0
1583363400000|2020-03-04 23:10:00|5501.6|5497.6|5500.1|5496.1|5503.3|5499.3|5496.8|5492.8|0
1583363700000|2020-03-04 23:15:00|5500.5|5496.5|5505|5501|5505.3|5501.3|5498.3|5494.3|0
1583364000000|2020-03-04 23:20:00|5504.9|5500.9|5503.1|5499.1|5505|5501|5501.3|5497.3|0
1583364300000|2020-03-04 23:25:00|5503|5499|5497.2|5493.2|5503.5|5499.5|5496.5|5492.5|0
1583364600000|2020-03-04 23:30:00|5497.1|5493.1|5494.6|5490.6|5504|5500|5493.5|5489.5|0
1583364900000|2020-03-04 23:35:00|5494.8|5490.8|5495.9|5491.9|5500.3|5496.3|5494.8|5490.8|0
1583365200000|2020-03-04 23:40:00|5496.1|5492.1|5496.1|5492.1|5497.8|5493.8|5492.4|5488.4|0
1583365500000|2020-03-04 23:45:00|5496.3|5492.3|5498|5494|5500.8|5496.8|5493.4|5489.4|0
1583365800000|2020-03-04 23:50:00|5498.2|5494.2|5504.2|5500.2|5504.2|5500.2|5497.6|5493.6|0
1583366100000|2020-03-04 23:55:00|5503.9|5499.9|5506.1|5502.1|5507.7|5503.7|5502.6|5498.6|0
1583366400000|2020-03-05 00:00:00|5506.2|5502.2|5492.4|5488.4|5507.1|5503.1|5491.8|5487.8|0
1583366700000|2020-03-05 00:05:00|5493|5489|5490.6|5486.6|5493.5|5489.5|5488.4|5484.4|0
1583367000000|2020-03-05 00:10:00|5490.5|5486.5|5495.5|5491.5|5496.1|5492.1|5488.8|5484.8|0
1583367300000|2020-03-05 00:15:00|5495.1|5491.1|5504.6|5501.6|5504.6|5501.6|5493.3|5489.6|0
1583367600000|2020-03-05 00:20:00|5504.5|5501.5|5499|5496|5504.7|5501.7|5496.7|5493.7|0
1583367900000|2020-03-05 00:25:00|5498.9|5495.9|5505.9|5502.9|5508.2|5505.2|5498.9|5495.9|0
1583368200000|2020-03-05 00:30:00|5505.8|5502.8|5510.6|5507.6|5510.6|5507.6|5501.5|5498.5|0
1583368500000|2020-03-05 00:35:00|5510.9|5507.9|5512.9|5509.9|5513.8|5510.8|5508.2|5505.2|0
1583368800000|2020-03-05 00:40:00|5513.2|5510.2|5513.5|5510.5|5516.5|5513.5|5510.6|5507.6|0
1583369100000|2020-03-05 00:45:00|5514|5511|5514.8|5511.8|5516.5|5513.5|5512.2|5509.2|0
1583369400000|2020-03-05 00:50:00|5514.7|5511.7|5506.7|5503.7|5514.8|5511.8|5503.6|5500.6|0
1583369700000|2020-03-05 00:55:00|5506.6|5503.6|5508.2|5505.2|5511.5|5508.5|5505.1|5502.1|0
1583370000000|2020-03-05 01:00:00|5508.3|5505.3|5508.3|5505.3|5511.5|5508.5|5506.6|5503.6|0
1583370300000|2020-03-05 01:05:00|5509|5506|5500.1|5497.1|5509|5506|5498.9|5495.9|0
1583370600000|2020-03-05 01:10:00|5500.4|5497.4|5497|5494|5502.4|5499.4|5496.9|5493.9|0
1583370900000|2020-03-05 01:15:00|5497.1|5494.1|5492.3|5489.3|5500|5497|5492.3|5489.3|0
1583371200000|2020-03-05 01:20:00|5492.6|5489.6|5497.2|5494.2|5498.8|5495.8|5492.6|5489.6|0
1583371500000|2020-03-05 01:25:00|5497.1|5494.1|5498.7|5495.7|5500.2|5497.2|5494|5491|0
1583371800000|2020-03-05 01:30:00|5498.8|5495.8|5497.2|5494.2|5499.9|5496.9|5495.4|5492.4|0
1583372100000|2020-03-05 01:35:00|5497.5|5494.5|5502.7|5499.7|5503.5|5500.5|5497.2|5494.2|0
1583372400000|2020-03-05 01:40:00|5502.5|5499.5|5498.6|5495.6|5503.5|5500.5|5498.6|5495.6|0
1583372700000|2020-03-05 01:45:00|5498.5|5495.5|5492.2|5489.2|5498.6|5495.6|5490.4|5487.4|0
1583373000000|2020-03-05 01:50:00|5492.3|5489.3|5495.4|5492.4|5495.4|5492.4|5490.6|5487.6|0
1583373300000|2020-03-05 01:55:00|5495.3|5492.3|5494|5491|5495.5|5492.5|5492.3|5489.3|0
1583373600000|2020-03-05 02:00:00|5494.1|5491.1|5495.9|5492.9|5497.1|5494.1|5492.4|5489.4|0
1583373900000|2020-03-05 02:05:00|5495.6|5492.6|5491.1|5488.1|5495.9|5492.9|5490.9|5487.9|0
1583374200000|2020-03-05 02:10:00|5491|5488|5491.2|5488.2|5491.2|5488.2|5488.8|5485.8|0
1583374500000|2020-03-05 02:15:00|5490.9|5487.9|5485.9|5482.9|5491.1|5488.1|5485.2|5482.2|0
1583374800000|2020-03-05 02:20:00|5485.7|5482.7|5486.9|5483.9|5486.9|5483.9|5485.2|5482.2|0
1583375100000|2020-03-05 02:25:00|5487.1|5484.1|5491.6|5488.6|5491.6|5488.6|5486.8|5483.8|0
1583375400000|2020-03-05 02:30:00|5491.9|5488.9|5495.7|5492.7|5496.5|5493.5|5491.4|5488.4|0
1583375700000|2020-03-05 02:35:00|5495.4|5492.4|5493.3|5490.3|5495.7|5492.7|5491.8|5488.8|0
1583376000000|2020-03-05 02:40:00|5493.1|5490.1|5493.5|5490.5|5493.5|5490.5|5488.8|5485.8|0
1583376300000|2020-03-05 02:45:00|5493.4|5490.4|5500.2|5497.2|5500.8|5497.8|5493.4|5490.4|0
1583376600000|2020-03-05 02:50:00|5500.7|5497.7|5497.4|5494.4|5501.4|5498.4|5496.6|5493.6|0
1583376900000|2020-03-05 02:55:00|5497.7|5494.7|5501.6|5498.6|5501.6|5498.6|5495.8|5492.8|0
1583377200000|2020-03-05 03:00:00|5501.7|5498.7|5498.3|5495.3|5503.1|5500.1|5496.8|5493.8|0
1583377500000|2020-03-05 03:05:00|5498.2|5495.2|5492.4|5489.4|5498.3|5495.3|5491.9|5488.9|0
1583377800000|2020-03-05 03:10:00|5492|5489|5492.1|5489.1|5493.4|5490.4|5490.5|5487.5|0
1583378100000|2020-03-05 03:15:00|5492|5489|5493.5|5490.5|5495.2|5492.2|5491.3|5488.3|0
1583378400000|2020-03-05 03:20:00|5493.4|5490.4|5494.1|5491.1|5497.2|5494.2|5490.5|5487.5|0
1583378700000|2020-03-05 03:25:00|5494.6|5491.6|5492.3|5489.3|5495.6|5492.6|5492.1|5489.1|0
1583379000000|2020-03-05 03:30:00|5492.2|5489.2|5492|5489|5493.8|5490.8|5490.4|5487.4|0
1583379300000|2020-03-05 03:35:00|5491.9|5488.9|5490.2|5487.2|5491.9|5488.9|5487.1|5484.1|0
1583379600000|2020-03-05 03:40:00|5490.3|5487.3|5486.9|5483.9|5491.8|5488.8|5485.3|5482.3|0
1583379900000|2020-03-05 03:45:00|5487|5484|5485.2|5482.2|5487.1|5484.1|5483.7|5480.7|0
1583380200000|2020-03-05 03:50:00|5485.3|5482.3|5485.3|5482.3|5487.6|5484.6|5483.7|5480.7|0
1583380500000|2020-03-05 03:55:00|5485.4|5482.4|5483.7|5480.7|5486.8|5483.8|5483.7|5480.7|0
1583380800000|2020-03-05 04:00:00|5483.8|5480.8|5488.5|5485.5|5490.1|5487.1|5483.7|5480.7|0
1583381100000|2020-03-05 04:05:00|5488.4|5485.4|5490.8|5487.8|5491.5|5488.5|5487|5484|0
1583381400000|2020-03-05 04:10:00|5490.5|5487.5|5489.3|5486.3|5491.6|5488.6|5488.4|5485.4|0
1583381700000|2020-03-05 04:15:00|5489.2|5486.2|5486.8|5483.8|5490|5487|5485.3|5482.3|0
1583382000000|2020-03-05 04:20:00|5486.9|5483.9|5490.2|5487.2|5491.7|5488.7|5486.9|5483.9|0
1583382300000|2020-03-05 04:25:00|5490.3|5487.3|5490.1|5487.1|5491.8|5488.8|5488.6|5485.6|0
1583382600000|2020-03-05 04:30:00|5490.2|5487.2|5490.1|5487.1|5491.7|5488.7|5490.1|5487.1|0
1583382900000|2020-03-05 04:35:00|5490|5487|5490.2|5487.2|5491.8|5488.8|5488.6|5485.6|0
1583383200000|2020-03-05 04:40:00|5490.1|5487.1|5486.9|5483.9|5490.1|5487.1|5485.3|5482.3|0
1583383500000|2020-03-05 04:45:00|5487|5484|5488.7|5485.7|5488.7|5485.7|5486.2|5483.2|0
1583383800000|2020-03-05 04:50:00|5488.6|5485.6|5491.7|5488.7|5491.7|5488.7|5487|5484|0
1583384100000|2020-03-05 04:55:00|5491.1|5488.1|5488.7|5485.7|5491.7|5488.7|5488.7|5485.7|0
1583384400000|2020-03-05 05:00:00|5489|5486|5493.6|5490.6|5495.1|5492.1|5489|5486|0
1583384700000|2020-03-05 05:05:00|5493.9|5490.9|5495.2|5492.2|5496.8|5493.8|5493.6|5490.6|0
1583385000000|2020-03-05 05:10:00|5494.9|5491.9|5502.7|5499.7|5503.2|5500.2|5494.4|5491.4|0
1583385300000|2020-03-05 05:15:00|5502.6|5499.6|5504.1|5501.1|5505.6|5502.6|5501|5498|0
1583385600000|2020-03-05 05:20:00|5504|5501|5508.2|5505.2|5508.3|5505.3|5502.4|5499.4|0
1583385900000|2020-03-05 05:25:00|5508.1|5505.1|5511.4|5508.4|5511.5|5508.5|5506.7|5503.7|0
1583386200000|2020-03-05 05:30:00|5511.5|5508.5|5510.7|5507.7|5511.5|5508.5|5507.7|5504.7|0
1583386500000|2020-03-05 05:35:00|5510.6|5507.6|5514.1|5511.1|5514.9|5511.9|5509.1|5506.1|0
1583386800000|2020-03-05 05:40:00|5515|5512|5513.2|5510.2|5515|5512|5511.7|5508.7|0
1583387100000|2020-03-05 05:45:00|5513.1|5510.1|5514.9|5511.9|5515|5512|5511.7|5508.7|0
1583387400000|2020-03-05 05:50:00|5515|5512|5515.1|5512.1|5516.5|5513.5|5513.3|5510.3|0
1583387700000|2020-03-05 05:55:00|5515.4|5512.4|5514.1|5511.1|5516.8|5513.8|5513.4|5510.4|0
1583388000000|2020-03-05 06:00:00|5514|5511|5510.4|5507.4|5514.8|5511.8|5510.3|5507.3|0
1583388300000|2020-03-05 06:05:00|5510.3|5507.3|5511.9|5508.9|5513.5|5510.5|5510.2|5507.2|0
1583388600000|2020-03-05 06:10:00|5511.8|5508.8|5509.2|5506.2|5512.5|5509.5|5508.4|5505.4|0
1583388900000|2020-03-05 06:15:00|5509.5|5506.5|5510.3|5507.3|5511.9|5508.9|5506.8|5503.8|0
1583389200000|2020-03-05 06:20:00|5510.2|5507.2|5506.8|5503.8|5510.2|5507.2|5506.7|5503.7|0
1583389500000|2020-03-05 06:25:00|5506.9|5503.9|5506.8|5503.8|5508.5|5505.5|5506.7|5503.7|0
1583389800000|2020-03-05 06:30:00|5506.7|5503.7|5511.4|5508.4|5511.5|5508.5|5504.9|5501.9|0
1583390100000|2020-03-05 06:35:00|5511.5|5508.5|5509.4|5506.4|5514.2|5511.2|5509.1|5506.1|0
1583390400000|2020-03-05 06:40:00|5509.5|5506.5|5512.6|5509.6|5512.6|5509.6|5509.4|5506.4|0
1583390700000|2020-03-05 06:45:00|5512.5|5509.5|5506.3|5503.3|5512.5|5509.5|5506.2|5503.2|0
1583391000000|2020-03-05 06:50:00|5506.2|5503.2|5506.1|5503.1|5508.5|5505.5|5503.1|5500.1|0
1583391300000|2020-03-05 06:55:00|5505.8|5502.8|5501.3|5498.3|5505.8|5502.8|5499.6|5496.6|0
1583391600000|2020-03-05 07:00:00|5501|5498|5504.8|5502.8|5505.3|5503.3|5492.5|5490.5|728
1583391900000|2020-03-05 07:05:00|5504.5|5502.5|5499.3|5497.3|5504.8|5502.8|5497.5|5495.5|386
1583392200000|2020-03-05 07:10:00|5499.5|5497.5|5497.5|5495.5|5500.3|5498.3|5492.5|5490.5|333
1583392500000|2020-03-05 07:15:00|5497.3|5495.3|5499.5|5497.5|5502.3|5500.3|5494.3|5492.3|231
1583392800000|2020-03-05 07:20:00|5499.3|5497.3|5512|5510|5512.8|5510.8|5499.3|5497.3|425
1583393100000|2020-03-05 07:25:00|5511.8|5509.8|5506|5504|5511.8|5509.8|5504.5|5502.5|385
1583393400000|2020-03-05 07:30:00|5505.8|5503.8|5504.3|5502.3|5506.3|5504.3|5500.5|5498.5|207
1583393700000|2020-03-05 07:35:00|5504.8|5502.8|5499|5497|5504.8|5502.8|5498.5|5496.5|306
1583394000000|2020-03-05 07:40:00|5499.3|5497.3|5492.5|5490.5|5499.5|5497.5|5491.5|5489.5|454
1583394300000|2020-03-05 07:45:00|5492.3|5490.3|5497|5495|5502.8|5500.8|5492.3|5490.3|334
1583394600000|2020-03-05 07:50:00|5497.3|5495.3|5500.5|5498.5|5503|5501|5497|5495|162
1583394900000|2020-03-05 07:55:00|5500.3|5498.3|5503.5|5501.5|5505.5|5503.5|5497.8|5495.8|312
1583395200000|2020-03-05 08:00:00|5503|5502|5480.5|5479.5|5504|5503|5480.5|5479.5|3245
1583395500000|2020-03-05 08:05:00|5480.8|5479.8|5495.5|5494.5|5496|5495|5474|5473|2609
1583395800000|2020-03-05 08:10:00|5494.5|5493.5|5484.8|5483.8|5494.5|5493.5|5483.8|5482.8|2329
1583396100000|2020-03-05 08:15:00|5485.5|5484.5|5475.8|5474.8|5491.5|5490.5|5473.3|5472.3|1369
1583396400000|2020-03-05 08:20:00|5476|5475|5469.5|5468.5|5476|5475|5462|5461|1728
1583396700000|2020-03-05 08:25:00|5469.3|5468.3|5462.3|5461.3|5473.3|5472.3|5460.3|5459.3|1377
1583397000000|2020-03-05 08:30:00|5462|5461|5460.3|5459.3|5464|5463|5449.8|5448.8|1662
1583397300000|2020-03-05 08:35:00|5460|5459|5455|5454|5463|5462|5450.3|5449.3|1473
1583397600000|2020-03-05 08:40:00|5454.6|5453.6|5459.4|5458.4|5467.6|5466.6|5451.9|5450.9|1519
1583397900000|2020-03-05 08:45:00|5458.9|5457.9|5454.6|5453.6|5464.9|5463.9|5452.9|5451.9|700
1583398200000|2020-03-05 08:50:00|5454.9|5453.9|5467.9|5466.9|5468.4|5467.4|5452.6|5451.6|723
1583398500000|2020-03-05 08:55:00|5468.1|5467.1|5448.6|5447.6|5468.4|5467.4|5448.6|5447.6|791
1583398800000|2020-03-05 09:00:00|5448.9|5447.9|5448.4|5447.4|5453.6|5452.6|5444.9|5443.9|906
1583399100000|2020-03-05 09:05:00|5447.9|5446.9|5428.6|5427.6|5447.9|5446.9|5426.4|5425.4|1601
1583399400000|2020-03-05 09:10:00|5428.4|5427.4|5434.1|5433.1|5436.4|5435.4|5426.4|5425.4|1232
1583399700000|2020-03-05 09:15:00|5434.6|5433.6|5439.6|5438.6|5440.6|5439.6|5429.4|5428.4|933
1583400000000|2020-03-05 09:20:00|5439.9|5438.9|5429.6|5428.6|5442.1|5441.1|5427.9|5426.9|752
1583400300000|2020-03-05 09:25:00|5430.1|5429.1|5419.9|5418.9|5430.1|5429.1|5419.4|5418.4|1149
1583400600000|2020-03-05 09:30:00|5420.4|5419.4|5416.4|5415.4|5424.4|5423.4|5416.4|5415.4|759
1583400900000|2020-03-05 09:35:00|5416.6|5415.6|5420.4|5419.4|5428.1|5427.1|5414.4|5413.4|1038
1583401200000|2020-03-05 09:40:00|5419.6|5418.6|5410.4|5409.4|5419.6|5418.6|5409.6|5408.6|923
1583401500000|2020-03-05 09:45:00|5410.6|5409.6|5421.4|5420.4|5425.1|5424.1|5409.9|5408.9|930
1583401800000|2020-03-05 09:50:00|5421.1|5420.1|5415.1|5414.1|5421.1|5420.1|5411.4|5410.4|879
1583402100000|2020-03-05 09:55:00|5415.4|5414.4|5407.9|5406.9|5415.4|5414.4|5405.4|5404.4|715
1583402400000|2020-03-05 10:00:00|5408.4|5407.4|5410.1|5409.1|5412.1|5411.1|5401.6|5400.6|871
1583402700000|2020-03-05 10:05:00|5410.4|5409.4|5399.1|5398.1|5411.4|5410.4|5396.4|5395.4|1243
1583403000000|2020-03-05 10:10:00|5399.4|5398.4|5386.1|5385.1|5399.9|5398.9|5385.6|5384.6|1312
1583403300000|2020-03-05 10:15:00|5386.4|5385.4|5383.4|5382.4|5392.1|5391.1|5383.1|5382.1|1327
1583403600000|2020-03-05 10:20:00|5383.6|5382.6|5377.1|5376.1|5384.1|5383.1|5376.1|5375.1|1328
1583403900000|2020-03-05 10:25:00|5377.6|5376.6|5378.4|5377.4|5383.6|5382.6|5375.6|5374.6|1415
1583404200000|2020-03-05 10:30:00|5378.6|5377.6|5381.1|5380.1|5386.4|5385.4|5377.1|5376.1|1310
1583404500000|2020-03-05 10:35:00|5380.9|5379.9|5380.6|5379.6|5383.4|5382.4|5377.4|5376.4|1245
1583404800000|2020-03-05 10:40:00|5380.9|5379.9|5377.1|5376.1|5381.1|5380.1|5372.4|5371.4|1128
1583405100000|2020-03-05 10:45:00|5376.9|5375.9|5391.4|5390.4|5392.6|5391.6|5375.4|5374.4|946
1583405400000|2020-03-05 10:50:00|5391.9|5390.9|5380.6|5379.6|5396.1|5395.1|5380.4|5379.4|1268
1583405700000|2020-03-05 10:55:00|5380.4|5379.4|5375.1|5374.1|5380.6|5379.6|5373.1|5372.1|1024
1583406000000|2020-03-05 11:00:00|5375.4|5374.4|5378.6|5377.6|5385.4|5384.4|5373.9|5372.9|1027
1583406300000|2020-03-05 11:05:00|5378.4|5377.4|5387.9|5386.9|5388.9|5387.9|5372.4|5371.4|1528
1583406600000|2020-03-05 11:10:00|5387.6|5386.6|5389.9|5388.9|5392.9|5391.9|5385.4|5384.4|932
1583406900000|2020-03-05 11:15:00|5390.1|5389.1|5378.9|5377.9|5392.9|5391.9|5378.4|5377.4|755
1583407200000|2020-03-05 11:20:00|5379.1|5378.1|5372.4|5371.4|5383.9|5382.9|5369.4|5368.4|1558
1583407500000|2020-03-05 11:25:00|5372.1|5371.1|5365.9|5364.9|5374.9|5373.9|5362.9|5361.9|829
1583407800000|2020-03-05 11:30:00|5366.4|5365.4|5362.4|5361.4|5368.9|5367.9|5358.4|5357.4|922
1583408100000|2020-03-05 11:35:00|5362.1|5361.1|5361.9|5360.9|5363.9|5362.9|5356.1|5355.1|889
1583408400000|2020-03-05 11:40:00|5362.4|5361.4|5367.6|5366.6|5370.6|5369.6|5361.6|5360.6|917
1583408700000|2020-03-05 11:45:00|5367.4|5366.4|5368.9|5367.9|5373.4|5372.4|5363.6|5362.6|1442
1583409000000|2020-03-05 11:50:00|5369.1|5368.1|5363.1|5362.1|5375.4|5374.4|5360.6|5359.6|896
1583409300000|2020-03-05 11:55:00|5362.9|5361.9|5375.4|5374.4|5378.1|5377.1|5362.9|5361.9|1129
1583409600000|2020-03-05 12:00:00|5375.9|5374.9|5365.9|5364.9|5377.4|5376.4|5363.1|5362.1|1104
1583409900000|2020-03-05 12:05:00|5366.1|5365.1|5364.1|5363.1|5367.9|5366.9|5361.1|5360.1|658
1583410200000|2020-03-05 12:10:00|5364.4|5363.4|5359.6|5358.6|5368.1|5367.1|5356.9|5355.9|895
1583410500000|2020-03-05 12:15:00|5359.9|5358.9|5361.4|5360.4|5365.6|5364.6|5359.9|5358.9|659
1583410800000|2020-03-05 12:20:00|5361.6|5360.6|5375.1|5374.1|5375.9|5374.9|5360.4|5359.4|1023
1583411100000|2020-03-05 12:25:00|5375.4|5374.4|5379.1|5378.1|5383.6|5382.6|5370.4|5369.4|1814
1583411400000|2020-03-05 12:30:00|5379.4|5378.4|5376.1|5375.1|5385.1|5384.1|5372.4|5371.4|770
1583411700000|2020-03-05 12:35:00|5376.4|5375.4|5369.1|5368.1|5378.1|5377.1|5366.9|5365.9|961
1583412000000|2020-03-05 12:40:00|5368.8|5367.8|5377.3|5376.3|5378.8|5377.8|5367.6|5366.6|598
1583412300000|2020-03-05 12:45:00|5377.6|5376.6|5369.3|5368.3|5378.6|5377.6|5368.8|5367.8|353
1583412600000|2020-03-05 12:50:00|5369.1|5368.1|5375.8|5374.8|5376.8|5375.8|5366.1|5365.1|492
1583412900000|2020-03-05 12:55:00|5376.1|5375.1|5363.3|5362.3|5380.8|5379.8|5363.3|5362.3|819
1583413200000|2020-03-05 13:00:00|5363.6|5362.6|5361.1|5360.1|5369.3|5368.3|5358.8|5357.8|532
1583413500000|2020-03-05 13:05:00|5360.8|5359.8|5359.8|5358.8|5363.1|5362.1|5357.3|5356.3|514
1583413800000|2020-03-05 13:10:00|5360.1|5359.1|5366.6|5365.6|5369.8|5368.8|5358.8|5357.8|521
1583414100000|2020-03-05 13:15:00|5366.8|5365.8|5356.6|5355.6|5367.3|5366.3|5356.1|5355.1|412
1583414400000|2020-03-05 13:20:00|5356.3|5355.3|5346.8|5345.8|5356.6|5355.6|5345.1|5344.1|1514
1583414700000|2020-03-05 13:25:00|5346.6|5345.6|5345.3|5344.3|5349.1|5348.1|5344.1|5343.1|915
1583415000000|2020-03-05 13:30:00|5345.1|5344.1|5341.8|5340.8|5348.1|5347.1|5338.8|5337.8|3106
1583415300000|2020-03-05 13:35:00|5342.1|5341.1|5343.1|5342.1|5348.8|5347.8|5338.3|5337.3|1014
1583415600000|2020-03-05 13:40:00|5342.8|5341.8|5348.3|5347.3|5349.8|5348.8|5342.1|5341.1|1428
1583415900000|2020-03-05 13:45:00|5347.6|5346.6|5349.8|5348.8|5358.1|5357.1|5347.6|5346.6|1304
1583416200000|2020-03-05 13:50:00|5350.1|5349.1|5347.3|5346.3|5354.1|5353.1|5345.6|5344.6|608
1583416500000|2020-03-05 13:55:00|5347.1|5346.1|5345.1|5344.1|5351.1|5350.1|5344.6|5343.6|806
1583416800000|2020-03-05 14:00:00|5344.8|5343.8|5345.6|5344.6|5355.8|5354.8|5344.1|5343.1|1292
1583417100000|2020-03-05 14:05:00|5345.8|5344.8|5333.8|5332.8|5345.8|5344.8|5332.1|5331.1|1237
1583417400000|2020-03-05 14:10:00|5334.1|5333.1|5334.3|5333.3|5341.8|5340.8|5333.3|5332.3|663
1583417700000|2020-03-05 14:15:00|5334.1|5333.1|5330.3|5329.3|5336.6|5335.6|5330.1|5329.1|724
1583418000000|2020-03-05 14:20:00|5330.6|5329.6|5333.8|5332.8|5335.3|5334.3|5330.6|5329.6|553
1583418300000|2020-03-05 14:25:00|5333.6|5332.6|5339.1|5338.1|5339.3|5338.3|5329.1|5328.1|807
1583418600000|2020-03-05 14:30:00|5339.3|5338.3|5350.3|5349.3|5350.3|5349.3|5333.8|5332.8|2419
1583418900000|2020-03-05 14:35:00|5351.6|5350.6|5349.8|5348.8|5360.3|5359.3|5345.8|5344.8|2840
1583419200000|2020-03-05 14:40:00|5349.6|5348.6|5352.6|5351.6|5352.8|5351.8|5342.1|5341.1|1417
1583419500000|2020-03-05 14:45:00|5352.8|5351.8|5338.6|5337.6|5355.3|5354.3|5338.1|5337.1|1311
1583419800000|2020-03-05 14:50:00|5338.3|5337.3|5345.1|5344.1|5349.3|5348.3|5334.6|5333.6|2542
1583420100000|2020-03-05 14:55:00|5344.3|5343.3|5342.8|5341.8|5345.8|5344.8|5331.6|5330.6|1642
1583420400000|2020-03-05 15:00:00|5342.3|5341.3|5337.6|5336.6|5347.6|5346.6|5336.1|5335.1|1529
1583420700000|2020-03-05 15:05:00|5337.3|5336.3|5336.8|5335.8|5342.6|5341.6|5334.1|5333.1|1232
1583421000000|2020-03-05 15:10:00|5336.4|5335.4|5353.7|5352.7|5355.4|5354.4|5334.7|5333.7|1342
1583421300000|2020-03-05 15:15:00|5353.2|5352.2|5355.2|5354.2|5356.7|5355.7|5341.7|5340.7|1472
1583421600000|2020-03-05 15:20:00|5354.9|5353.9|5359.9|5358.9|5368.2|5367.2|5349.4|5348.4|2709
1583421900000|2020-03-05 15:25:00|5359.7|5358.7|5351.9|5350.9|5361.4|5360.4|5351.4|5350.4|973
1583422200000|2020-03-05 15:30:00|5352.2|5351.2|5356.2|5355.2|5362.9|5361.9|5351.7|5350.7|906
1583422500000|2020-03-05 15:35:00|5356.4|5355.4|5345.7|5344.7|5357.2|5356.2|5344.2|5343.2|973
1583422800000|2020-03-05 15:40:00|5345.2|5344.2|5349.2|5348.2|5358.9|5357.9|5344.9|5343.9|653
1583423100000|2020-03-05 15:45:00|5348.9|5347.9|5353.7|5352.7|5360.7|5359.7|5344.7|5343.7|998
1583423400000|2020-03-05 15:50:00|5354.2|5353.2|5359.7|5358.7|5361.7|5360.7|5349.7|5348.7|943
1583423700000|2020-03-05 15:55:00|5359.4|5358.4|5350.9|5349.9|5360.9|5359.9|5349.7|5348.7|960
1583424000000|2020-03-05 16:00:00|5351.7|5350.7|5356.7|5355.7|5363.2|5362.2|5349.4|5348.4|1272
1583424300000|2020-03-05 16:05:00|5357.4|5356.4|5370.2|5369.2|5370.9|5369.9|5356.4|5355.4|1454
1583424600000|2020-03-05 16:10:00|5369.9|5368.9|5376.7|5375.7|5380.7|5379.7|5365.9|5364.9|1322
1583424900000|2020-03-05 16:15:00|5376.9|5375.9|5369.4|5368.4|5379.7|5378.7|5368.9|5367.9|1402
1583425200000|2020-03-05 16:20:00|5369.7|5368.7|5363.2|5362.2|5371.2|5370.2|5360.2|5359.2|2125
1583425500000|2020-03-05 16:25:00|5362.7|5361.7|5369.2|5368.2|5373.9|5372.9|5361.7|5360.7|2370
1583425800000|2020-03-05 16:30:00|5368.4|5367.4|5361.9|5359.9|5381.2|5379.2|5359.2|5357.2|5178
1583426100000|2020-03-05 16:35:00|5362.2|5360.2|5348.7|5346.7|5362.2|5360.2|5347.4|5345.4|3213
1583426400000|2020-03-05 16:40:00|5348.2|5346.2|5342.4|5340.4|5352.4|5350.4|5342.2|5340.2|1460
1583426700000|2020-03-05 16:45:00|5342.7|5340.7|5347.4|5345.4|5350.7|5348.7|5341.4|5339.4|2020
1583427000000|2020-03-05 16:50:00|5347.7|5345.7|5346.9|5344.9|5351.2|5349.2|5342.7|5340.7|556
1583427300000|2020-03-05 16:55:00|5346.7|5344.7|5338.4|5336.4|5346.7|5344.7|5334.7|5332.7|1394
1583427600000|2020-03-05 17:00:00|5338.7|5336.7|5334.9|5332.9|5341.4|5339.4|5332.9|5330.9|369
1583427900000|2020-03-05 17:05:00|5335.2|5333.2|5326.9|5324.9|5335.7|5333.7|5324.7|5322.7|469
1583428200000|2020-03-05 17:10:00|5326.7|5324.7|5325.4|5323.4|5333.2|5331.2|5325.2|5323.2|446
1583428500000|2020-03-05 17:15:00|5325.7|5323.7|5317.9|5315.9|5328.7|5326.7|5317.4|5315.4|522
1583428800000|2020-03-05 17:20:00|5318.2|5316.2|5312.4|5310.4|5320.2|5318.2|5311.9|5309.9|504
1583429100000|2020-03-05 17:25:00|5312.7|5310.7|5314.9|5312.9|5317.9|5315.9|5306.4|5304.4|362
1583429400000|2020-03-05 17:30:00|5314.7|5312.7|5315.7|5313.7|5321.2|5319.2|5314.4|5312.4|181
1583429700000|2020-03-05 17:35:00|5315.9|5313.9|5302.4|5300.4|5318.7|5316.7|5302.2|5300.2|551
1583430000000|2020-03-05 17:40:00|5302.7|5300.7|5285.4|5283.4|5304.7|5302.7|5285.2|5283.2|829
1583430300000|2020-03-05 17:45:00|5284.9|5282.9|5293.9|5291.9|5294.9|5292.9|5281.7|5279.7|741
1583430600000|2020-03-05 17:50:00|5294.2|5292.2|5291.9|5289.9|5294.2|5292.2|5283.9|5281.9|398
1583430900000|2020-03-05 17:55:00|5291.7|5289.7|5281.2|5279.2|5291.9|5289.9|5281.2|5279.2|236
1583431200000|2020-03-05 18:00:00|5280.9|5278.9|5285.4|5283.4|5290.7|5288.7|5280.9|5278.9|432
1583431500000|2020-03-05 18:05:00|5284.9|5282.9|5280.2|5278.2|5290.9|5288.9|5278.9|5276.9|304
1583431800000|2020-03-05 18:10:00|5279.9|5277.9|5277.9|5275.9|5285.9|5283.9|5275.4|5273.4|249
1583432100000|2020-03-05 18:15:00|5277.7|5275.7|5279.2|5277.2|5281.9|5279.9|5273.4|5271.4|170
1583432400000|2020-03-05 18:20:00|5278.4|5276.4|5284.4|5282.4|5288.4|5286.4|5276.4|5274.4|176
1583432700000|2020-03-05 18:25:00|5284.7|5282.7|5293.7|5291.7|5293.7|5291.7|5283.9|5281.9|164
1583433000000|2020-03-05 18:30:00|5293.9|5291.9|5295.7|5293.7|5298.7|5296.7|5288.4|5286.4|286
1583433300000|2020-03-05 18:35:00|5295.9|5293.9|5295.9|5293.9|5305.9|5303.9|5295.7|5293.7|324
1583433600000|2020-03-05 18:40:00|5295.7|5293.7|5290.2|5288.2|5297.9|5295.9|5289.9|5287.9|229
1583433900000|2020-03-05 18:45:00|5290.4|5288.4|5303.9|5301.9|5306.7|5304.7|5288.7|5286.7|220
1583434200000|2020-03-05 18:50:00|5304.2|5302.2|5295.2|5293.2|5308.9|5306.9|5295.2|5293.2|157
1583434500000|2020-03-05 18:55:00|5295.4|5293.4|5305.4|5303.4|5305.4|5303.4|5295.2|5293.2|132
1583434800000|2020-03-05 19:00:00|5305.2|5303.2|5292.4|5290.4|5305.2|5303.2|5290.4|5288.4|290
1583435100000|2020-03-05 19:05:00|5292.2|5290.2|5291.4|5289.4|5296.7|5294.7|5289.7|5287.7|203
1583435400000|2020-03-05 19:10:00|5291.2|5289.2|5300.2|5298.2|5303.4|5301.4|5288.2|5286.2|101
1583435700000|2020-03-05 19:15:00|5299.9|5297.9|5289.9|5287.9|5300.4|5298.4|5288.4|5286.4|282
1583436000000|2020-03-05 19:20:00|5290.2|5288.2|5278.4|5276.4|5293.4|5291.4|5278.4|5276.4|276
1583436300000|2020-03-05 19:25:00|5278.7|5276.7|5279.2|5277.2|5284.9|5282.9|5276.2|5274.2|244
1583436600000|2020-03-05 19:30:00|5278.9|5276.9|5282.9|5280.9|5288.4|5286.4|5278.9|5276.9|131
1583436900000|2020-03-05 19:35:00|5282.7|5280.7|5293.4|5291.4|5296.4|5294.4|5279.4|5277.4|163
1583437200000|2020-03-05 19:40:00|5293.2|5291.2|5286.4|5284.4|5297.4|5295.4|5286.2|5284.2|101
1583437500000|2020-03-05 19:45:00|5286.7|5284.7|5289.9|5287.9|5289.9|5287.9|5280.7|5278.7|126
1583437800000|2020-03-05 19:50:00|5290.2|5288.2|5279.9|5277.9|5293.7|5291.7|5279.4|5277.4|176
1583438100000|2020-03-05 19:55:00|5280.2|5278.2|5284.4|5282.4|5290.9|5288.9|5280.2|5278.2|115
1583438400000|2020-03-05 20:00:00|5284.7|5282.7|5280.7|5278.7|5286.7|5284.7|5280.2|5278.2|141
1583438700000|2020-03-05 20:05:00|5280.4|5278.4|5285.4|5283.4|5286.7|5284.7|5279.9|5277.9|154
1583439000000|2020-03-05 20:10:00|5285.2|5283.2|5274.9|5272.9|5288.4|5286.4|5270.7|5268.7|317
1583439300000|2020-03-05 20:15:00|5275.2|5273.2|5270.7|5268.7|5278.4|5276.4|5267.4|5265.4|383
1583439600000|2020-03-05 20:20:00|5270.4|5268.4|5268.7|5266.7|5276.9|5274.9|5267.2|5265.2|163
1583439900000|2020-03-05 20:25:00|5268.9|5266.9|5270.4|5268.4|5276.9|5274.9|5262.9|5260.9|472
1583440200000|2020-03-05 20:30:00|5270.2|5268.2|5290.4|5288.4|5296.7|5294.7|5268.2|5266.2|480
1583440500000|2020-03-05 20:35:00|5290.2|5288.2|5277.4|5275.4|5292.9|5290.9|5276.9|5274.9|296
1583440800000|2020-03-05 20:40:00|5277.9|5275.9|5282.7|5280.7|5286.9|5284.9|5267.9|5265.9|404
1583441100000|2020-03-05 20:45:00|5283.7|5281.7|5276.2|5274.2|5285.7|5283.7|5272.9|5270.9|348
1583441400000|2020-03-05 20:50:00|5276.7|5274.7|5278.9|5276.9|5294.7|5292.7|5273.7|5271.7|532
1583441700000|2020-03-05 20:55:00|5279.4|5277.4|5284.7|5282.7|5289.2|5287.2|5273.9|5271.9|370
1583442000000|2020-03-05 21:00:00|5282.2|5278.2|5272.2|5268.2|5282.8|5278.8|5269.1|5265.1|0
1583442300000|2020-03-05 21:05:00|5272.3|5268.3|5269.6|5265.6|5275.8|5271.8|5266.5|5262.5|0
1583442600000|2020-03-05 21:10:00|5270|5266|5270.8|5266.8|5274.9|5270.9|5265.7|5261.7|0
1583442900000|2020-03-05 21:15:00|5270.9|5266.9|5272.7|5268.7|5272.8|5268.8|5270.9|5266.9|0
1583443200000|2020-03-05 21:20:00|5272.4|5268.4|5274.4|5270.4|5274.4|5270.4|5272.4|5268.4|0
1583443500000|2020-03-05 21:25:00|5274.3|5270.3|5274.7|5270.7|5274.9|5270.9|5274.3|5270.3|0
1583443800000|2020-03-05 21:30:00|5274.9|5270.9|5274.6|5270.6|5274.9|5270.9|5268.9|5264.9|0
1583444100000|2020-03-05 21:35:00|5274.9|5270.9|5278.5|5274.5|5278.9|5274.9|5273.7|5269.7|0
1583444400000|2020-03-05 21:40:00|5278.4|5274.4|5281.1|5277.1|5283.5|5279.5|5277.7|5273.7|0
1583444700000|2020-03-05 21:45:00|5281.2|5277.2|5275.4|5271.4|5281.5|5277.5|5273.4|5269.4|0
1583445000000|2020-03-05 21:50:00|5275.3|5271.3|5282.4|5278.4|5282.8|5278.8|5274.5|5270.5|0
1583445300000|2020-03-05 21:55:00|5282.5|5278.5|5285.4|5281.4|5286.7|5282.7|5282|5278|0
1583445600000|2020-03-05 22:00:00|5285.1|5281.1|5284.4|5280.4|5285.6|5281.6|5284.4|5280.4|0
1583445900000|2020-03-05 22:05:00|5284.5|5280.5|5283|5279|5284.5|5280.5|5282.8|5278.8|0
1583446200000|2020-03-05 22:10:00|5282.8|5278.8|5283.4|5279.4|5283.4|5279.4|5282.4|5278.4|0
1583446500000|2020-03-05 22:15:00|5283.3|5279.3|5286.1|5282.1|5286.1|5282.1|5282.8|5278.8|0
1583446800000|2020-03-05 22:20:00|5286|5282|5286.1|5282.1|5286.3|5282.3|5285.9|5281.9|0
1583447100000|2020-03-05 22:25:00|5286.2|5282.2|5286.4|5282.4|5286.6|5282.6|5286.1|5282.1|0
1583447400000|2020-03-05 22:30:00|5285.8|5281.8|5286|5282|5286.3|5282.3|5285.6|5281.6|0
1583447700000|2020-03-05 22:35:00|5285.9|5281.9|5287.1|5283.1|5287.5|5283.5|5284.7|5280.7|0
1583448000000|2020-03-05 22:40:00|5286.8|5282.8|5286.2|5282.2|5286.8|5282.8|5285.5|5281.5|0
1583448300000|2020-03-05 22:45:00|5285.4|5281.4|5286.9|5282.9|5287.3|5283.3|5285.4|5281.4|0
1583448600000|2020-03-05 22:50:00|5286.8|5282.8|5286.1|5282.1|5287.2|5283.2|5286.1|5282.1|0
1583448900000|2020-03-05 22:55:00|5286.8|5282.8|5288.9|5284.9|5288.9|5284.9|5286.6|5282.6|0
1583449200000|2020-03-05 23:00:00|5289|5285|5286|5282|5291|5287|5282.2|5278.2|0
1583449500000|2020-03-05 23:05:00|5286.3|5282.3|5279.2|5275.2|5286.9|5282.9|5277.4|5273.4|0
1583449800000|2020-03-05 23:10:00|5279.5|5275.5|5289.3|5285.3|5291|5287|5279.5|5275.5|0
1583450100000|2020-03-05 23:15:00|5289.6|5285.6|5290.9|5286.9|5291.3|5287.3|5287.9|5283.9|0
1583450400000|2020-03-05 23:20:00|5291|5287|5289.6|5285.6|5291.3|5287.3|5288.3|5284.3|0
1583450700000|2020-03-05 23:25:00|5290|5286|5291.6|5287.6|5292.3|5288.3|5289.6|5285.6|0
1583451000000|2020-03-05 23:30:00|5291.7|5287.7|5291.2|5287.2|5293|5289|5289.6|5285.6|0
1583451300000|2020-03-05 23:35:00|5291.3|5287.3|5290.9|5286.9|5293|5289|5290.9|5286.9|0
1583451600000|2020-03-05 23:40:00|5291|5287|5292.9|5288.9|5292.9|5288.9|5289.2|5285.2|0
1583451900000|2020-03-05 23:45:00|5292.8|5288.8|5292.9|5288.9|5293.3|5289.3|5291.6|5287.6|0
1583452200000|2020-03-05 23:50:00|5293|5289|5292.1|5288.1|5293.8|5289.8|5291.6|5287.6|0
1583452500000|2020-03-05 23:55:00|5292.4|5288.4|5293.9|5289.9|5293.9|5289.9|5291.6|5287.6|0
1583366400000|2020-03-05 00:00:00|5506.2|5502.2|5492.4|5488.4|5507.1|5503.1|5491.8|5487.8|0
1583366700000|2020-03-05 00:05:00|5493|5489|5490.6|5486.6|5493.5|5489.5|5488.4|5484.4|0
1583367000000|2020-03-05 00:10:00|5490.5|5486.5|5495.5|5491.5|5496.1|5492.1|5488.8|5484.8|0
1583367300000|2020-03-05 00:15:00|5495.1|5491.1|5504.6|5501.6|5504.6|5501.6|5493.3|5489.6|0
1583367600000|2020-03-05 00:20:00|5504.5|5501.5|5499|5496|5504.7|5501.7|5496.7|5493.7|0
1583367900000|2020-03-05 00:25:00|5498.9|5495.9|5505.9|5502.9|5508.2|5505.2|5498.9|5495.9|0
1583368200000|2020-03-05 00:30:00|5505.8|5502.8|5510.6|5507.6|5510.6|5507.6|5501.5|5498.5|0
1583368500000|2020-03-05 00:35:00|5510.9|5507.9|5512.9|5509.9|5513.8|5510.8|5508.2|5505.2|0
1583368800000|2020-03-05 00:40:00|5513.2|5510.2|5513.5|5510.5|5516.5|5513.5|5510.6|5507.6|0
1583369100000|2020-03-05 00:45:00|5514|5511|5514.8|5511.8|5516.5|5513.5|5512.2|5509.2|0
1583369400000|2020-03-05 00:50:00|5514.7|5511.7|5506.7|5503.7|5514.8|5511.8|5503.6|5500.6|0
1583369700000|2020-03-05 00:55:00|5506.6|5503.6|5508.2|5505.2|5511.5|5508.5|5505.1|5502.1|0
1583370000000|2020-03-05 01:00:00|5508.3|5505.3|5508.3|5505.3|5511.5|5508.5|5506.6|5503.6|0
1583370300000|2020-03-05 01:05:00|5509|5506|5500.1|5497.1|5509|5506|5498.9|5495.9|0
1583370600000|2020-03-05 01:10:00|5500.4|5497.4|5497|5494|5502.4|5499.4|5496.9|5493.9|0
1583370900000|2020-03-05 01:15:00|5497.1|5494.1|5492.3|5489.3|5500|5497|5492.3|5489.3|0
1583371200000|2020-03-05 01:20:00|5492.6|5489.6|5497.2|5494.2|5498.8|5495.8|5492.6|5489.6|0
1583371500000|2020-03-05 01:25:00|5497.1|5494.1|5498.7|5495.7|5500.2|5497.2|5494|5491|0
1583371800000|2020-03-05 01:30:00|5498.8|5495.8|5497.2|5494.2|5499.9|5496.9|5495.4|5492.4|0
1583372100000|2020-03-05 01:35:00|5497.5|5494.5|5502.7|5499.7|5503.5|5500.5|5497.2|5494.2|0
1583372400000|2020-03-05 01:40:00|5502.5|5499.5|5498.6|5495.6|5503.5|5500.5|5498.6|5495.6|0
1583372700000|2020-03-05 01:45:00|5498.5|5495.5|5492.2|5489.2|5498.6|5495.6|5490.4|5487.4|0
1583373000000|2020-03-05 01:50:00|5492.3|5489.3|5495.4|5492.4|5495.4|5492.4|5490.6|5487.6|0
1583373300000|2020-03-05 01:55:00|5495.3|5492.3|5494|5491|5495.5|5492.5|5492.3|5489.3|0
1583373600000|2020-03-05 02:00:00|5494.1|5491.1|5495.9|5492.9|5497.1|5494.1|5492.4|5489.4|0
1583373900000|2020-03-05 02:05:00|5495.6|5492.6|5491.1|5488.1|5495.9|5492.9|5490.9|5487.9|0
1583374200000|2020-03-05 02:10:00|5491|5488|5491.2|5488.2|5491.2|5488.2|5488.8|5485.8|0
1583374500000|2020-03-05 02:15:00|5490.9|5487.9|5485.9|5482.9|5491.1|5488.1|5485.2|5482.2|0
1583374800000|2020-03-05 02:20:00|5485.7|5482.7|5486.9|5483.9|5486.9|5483.9|5485.2|5482.2|0
1583375100000|2020-03-05 02:25:00|5487.1|5484.1|5491.6|5488.6|5491.6|5488.6|5486.8|5483.8|0
1583375400000|2020-03-05 02:30:00|5491.9|5488.9|5495.7|5492.7|5496.5|5493.5|5491.4|5488.4|0
1583375700000|2020-03-05 02:35:00|5495.4|5492.4|5493.3|5490.3|5495.7|5492.7|5491.8|5488.8|0
1583376000000|2020-03-05 02:40:00|5493.1|5490.1|5493.5|5490.5|5493.5|5490.5|5488.8|5485.8|0
1583376300000|2020-03-05 02:45:00|5493.4|5490.4|5500.2|5497.2|5500.8|5497.8|5493.4|5490.4|0
1583376600000|2020-03-05 02:50:00|5500.7|5497.7|5497.4|5494.4|5501.4|5498.4|5496.6|5493.6|0
1583376900000|2020-03-05 02:55:00|5497.7|5494.7|5501.6|5498.6|5501.6|5498.6|5495.8|5492.8|0
1583377200000|2020-03-05 03:00:00|5501.7|5498.7|5498.3|5495.3|5503.1|5500.1|5496.8|5493.8|0
1583377500000|2020-03-05 03:05:00|5498.2|5495.2|5492.4|5489.4|5498.3|5495.3|5491.9|5488.9|0
1583377800000|2020-03-05 03:10:00|5492|5489|5492.1|5489.1|5493.4|5490.4|5490.5|5487.5|0
1583378100000|2020-03-05 03:15:00|5492|5489|5493.5|5490.5|5495.2|5492.2|5491.3|5488.3|0
1583378400000|2020-03-05 03:20:00|5493.4|5490.4|5494.1|5491.1|5497.2|5494.2|5490.5|5487.5|0
1583378700000|2020-03-05 03:25:00|5494.6|5491.6|5492.3|5489.3|5495.6|5492.6|5492.1|5489.1|0
1583379000000|2020-03-05 03:30:00|5492.2|5489.2|5492|5489|5493.8|5490.8|5490.4|5487.4|0
1583379300000|2020-03-05 03:35:00|5491.9|5488.9|5490.2|5487.2|5491.9|5488.9|5487.1|5484.1|0
1583379600000|2020-03-05 03:40:00|5490.3|5487.3|5486.9|5483.9|5491.8|5488.8|5485.3|5482.3|0
1583379900000|2020-03-05 03:45:00|5487|5484|5485.2|5482.2|5487.1|5484.1|5483.7|5480.7|0
1583380200000|2020-03-05 03:50:00|5485.3|5482.3|5485.3|5482.3|5487.6|5484.6|5483.7|5480.7|0
1583380500000|2020-03-05 03:55:00|5485.4|5482.4|5483.7|5480.7|5486.8|5483.8|5483.7|5480.7|0
1583380800000|2020-03-05 04:00:00|5483.8|5480.8|5488.5|5485.5|5490.1|5487.1|5483.7|5480.7|0
1583381100000|2020-03-05 04:05:00|5488.4|5485.4|5490.8|5487.8|5491.5|5488.5|5487|5484|0
1583381400000|2020-03-05 04:10:00|5490.5|5487.5|5489.3|5486.3|5491.6|5488.6|5488.4|5485.4|0
1583381700000|2020-03-05 04:15:00|5489.2|5486.2|5486.8|5483.8|5490|5487|5485.3|5482.3|0
1583382000000|2020-03-05 04:20:00|5486.9|5483.9|5490.2|5487.2|5491.7|5488.7|5486.9|5483.9|0
1583382300000|2020-03-05 04:25:00|5490.3|5487.3|5490.1|5487.1|5491.8|5488.8|5488.6|5485.6|0
1583382600000|2020-03-05 04:30:00|5490.2|5487.2|5490.1|5487.1|5491.7|5488.7|5490.1|5487.1|0
1583382900000|2020-03-05 04:35:00|5490|5487|5490.2|5487.2|5491.8|5488.8|5488.6|5485.6|0
1583383200000|2020-03-05 04:40:00|5490.1|5487.1|5486.9|5483.9|5490.1|5487.1|5485.3|5482.3|0
1583383500000|2020-03-05 04:45:00|5487|5484|5488.7|5485.7|5488.7|5485.7|5486.2|5483.2|0
1583383800000|2020-03-05 04:50:00|5488.6|5485.6|5491.7|5488.7|5491.7|5488.7|5487|5484|0
1583384100000|2020-03-05 04:55:00|5491.1|5488.1|5488.7|5485.7|5491.7|5488.7|5488.7|5485.7|0
1583384400000|2020-03-05 05:00:00|5489|5486|5493.6|5490.6|5495.1|5492.1|5489|5486|0
1583384700000|2020-03-05 05:05:00|5493.9|5490.9|5495.2|5492.2|5496.8|5493.8|5493.6|5490.6|0
1583385000000|2020-03-05 05:10:00|5494.9|5491.9|5502.7|5499.7|5503.2|5500.2|5494.4|5491.4|0
1583385300000|2020-03-05 05:15:00|5502.6|5499.6|5504.1|5501.1|5505.6|5502.6|5501|5498|0
1583385600000|2020-03-05 05:20:00|5504|5501|5508.2|5505.2|5508.3|5505.3|5502.4|5499.4|0
1583385900000|2020-03-05 05:25:00|5508.1|5505.1|5511.4|5508.4|5511.5|5508.5|5506.7|5503.7|0
1583386200000|2020-03-05 05:30:00|5511.5|5508.5|5510.7|5507.7|5511.5|5508.5|5507.7|5504.7|0
1583386500000|2020-03-05 05:35:00|5510.6|5507.6|5514.1|5511.1|5514.9|5511.9|5509.1|5506.1|0
1583386800000|2020-03-05 05:40:00|5515|5512|5513.2|5510.2|5515|5512|5511.7|5508.7|0
1583387100000|2020-03-05 05:45:00|5513.1|5510.1|5514.9|5511.9|5515|5512|5511.7|5508.7|0
1583387400000|2020-03-05 05:50:00|5515|5512|5515.1|5512.1|5516.5|5513.5|5513.3|5510.3|0
1583387700000|2020-03-05 05:55:00|5515.4|5512.4|5514.1|5511.1|5516.8|5513.8|5513.4|5510.4|0
1583388000000|2020-03-05 06:00:00|5514|5511|5510.4|5507.4|5514.8|5511.8|5510.3|5507.3|0
1583388300000|2020-03-05 06:05:00|5510.3|5507.3|5511.9|5508.9|5513.5|5510.5|5510.2|5507.2|0
1583388600000|2020-03-05 06:10:00|5511.8|5508.8|5509.2|5506.2|5512.5|5509.5|5508.4|5505.4|0
1583388900000|2020-03-05 06:15:00|5509.5|5506.5|5510.3|5507.3|5511.9|5508.9|5506.8|5503.8|0
1583389200000|2020-03-05 06:20:00|5510.2|5507.2|5506.8|5503.8|5510.2|5507.2|5506.7|5503.7|0
1583389500000|2020-03-05 06:25:00|5506.9|5503.9|5506.8|5503.8|5508.5|5505.5|5506.7|5503.7|0
1583389800000|2020-03-05 06:30:00|5506.7|5503.7|5511.4|5508.4|5511.5|5508.5|5504.9|5501.9|0
1583390100000|2020-03-05 06:35:00|5511.5|5508.5|5509.4|5506.4|5514.2|5511.2|5509.1|5506.1|0
1583390400000|2020-03-05 06:40:00|5509.5|5506.5|5512.6|5509.6|5512.6|5509.6|5509.4|5506.4|0
1583390700000|2020-03-05 06:45:00|5512.5|5509.5|5506.3|5503.3|5512.5|5509.5|5506.2|5503.2|0
1583391000000|2020-03-05 06:50:00|5506.2|5503.2|5506.1|5503.1|5508.5|5505.5|5503.1|5500.1|0
1583391300000|2020-03-05 06:55:00|5505.8|5502.8|5501.3|5498.3|5505.8|5502.8|5499.6|5496.6|0
1583391600000|2020-03-05 07:00:00|5501|5498|5504.8|5502.8|5505.3|5503.3|5492.5|5490.5|728
1583391900000|2020-03-05 07:05:00|5504.5|5502.5|5499.3|5497.3|5504.8|5502.8|5497.5|5495.5|386
1583392200000|2020-03-05 07:10:00|5499.5|5497.5|5497.5|5495.5|5500.3|5498.3|5492.5|5490.5|333
1583392500000|2020-03-05 07:15:00|5497.3|5495.3|5499.5|5497.5|5502.3|5500.3|5494.3|5492.3|231
1583392800000|2020-03-05 07:20:00|5499.3|5497.3|5512|5510|5512.8|5510.8|5499.3|5497.3|425
1583393100000|2020-03-05 07:25:00|5511.8|5509.8|5506|5504|5511.8|5509.8|5504.5|5502.5|385
1583393400000|2020-03-05 07:30:00|5505.8|5503.8|5504.3|5502.3|5506.3|5504.3|5500.5|5498.5|207
1583393700000|2020-03-05 07:35:00|5504.8|5502.8|5499|5497|5504.8|5502.8|5498.5|5496.5|306
1583394000000|2020-03-05 07:40:00|5499.3|5497.3|5492.5|5490.5|5499.5|5497.5|5491.5|5489.5|454
1583394300000|2020-03-05 07:45:00|5492.3|5490.3|5497|5495|5502.8|5500.8|5492.3|5490.3|334
1583394600000|2020-03-05 07:50:00|5497.3|5495.3|5500.5|5498.5|5503|5501|5497|5495|162
1583394900000|2020-03-05 07:55:00|5500.3|5498.3|5503.5|5501.5|5505.5|5503.5|5497.8|5495.8|312
1583395200000|2020-03-05 08:00:00|5503|5502|5480.5|5479.5|5504|5503|5480.5|5479.5|3245
1583395500000|2020-03-05 08:05:00|5480.8|5479.8|5495.5|5494.5|5496|5495|5474|5473|2609
1583395800000|2020-03-05 08:10:00|5494.5|5493.5|5484.8|5483.8|5494.5|5493.5|5483.8|5482.8|2329
1583396100000|2020-03-05 08:15:00|5485.5|5484.5|5475.8|5474.8|5491.5|5490.5|5473.3|5472.3|1369
1583396400000|2020-03-05 08:20:00|5476|5475|5469.5|5468.5|5476|5475|5462|5461|1728
1583396700000|2020-03-05 08:25:00|5469.3|5468.3|5462.3|5461.3|5473.3|5472.3|5460.3|5459.3|1377
1583397000000|2020-03-05 08:30:00|5462|5461|5460.3|5459.3|5464|5463|5449.8|5448.8|1662
1583397300000|2020-03-05 08:35:00|5460|5459|5455|5454|5463|5462|5450.3|5449.3|1473
1583397600000|2020-03-05 08:40:00|5454.6|5453.6|5459.4|5458.4|5467.6|5466.6|5451.9|5450.9|1519
1583397900000|2020-03-05 08:45:00|5458.9|5457.9|5454.6|5453.6|5464.9|5463.9|5452.9|5451.9|700
1583398200000|2020-03-05 08:50:00|5454.9|5453.9|5467.9|5466.9|5468.4|5467.4|5452.6|5451.6|723
1583398500000|2020-03-05 08:55:00|5468.1|5467.1|5448.6|5447.6|5468.4|5467.4|5448.6|5447.6|791
1583398800000|2020-03-05 09:00:00|5448.9|5447.9|5448.4|5447.4|5453.6|5452.6|5444.9|5443.9|906
1583399100000|2020-03-05 09:05:00|5447.9|5446.9|5428.6|5427.6|5447.9|5446.9|5426.4|5425.4|1601
1583399400000|2020-03-05 09:10:00|5428.4|5427.4|5434.1|5433.1|5436.4|5435.4|5426.4|5425.4|1232
1583399700000|2020-03-05 09:15:00|5434.6|5433.6|5439.6|5438.6|5440.6|5439.6|5429.4|5428.4|933
1583400000000|2020-03-05 09:20:00|5439.9|5438.9|5429.6|5428.6|5442.1|5441.1|5427.9|5426.9|752
1583400300000|2020-03-05 09:25:00|5430.1|5429.1|5419.9|5418.9|5430.1|5429.1|5419.4|5418.4|1149
1583400600000|2020-03-05 09:30:00|5420.4|5419.4|5416.4|5415.4|5424.4|5423.4|5416.4|5415.4|759
1583400900000|2020-03-05 09:35:00|5416.6|5415.6|5420.4|5419.4|5428.1|5427.1|5414.4|5413.4|1038
1583401200000|2020-03-05 09:40:00|5419.6|5418.6|5410.4|5409.4|5419.6|5418.6|5409.6|5408.6|923
1583401500000|2020-03-05 09:45:00|5410.6|5409.6|5421.4|5420.4|5425.1|5424.1|5409.9|5408.9|930
1583401800000|2020-03-05 09:50:00|5421.1|5420.1|5415.1|5414.1|5421.1|5420.1|5411.4|5410.4|879
1583402100000|2020-03-05 09:55:00|5415.4|5414.4|5407.9|5406.9|5415.4|5414.4|5405.4|5404.4|715
1583402400000|2020-03-05 10:00:00|5408.4|5407.4|5410.1|5409.1|5412.1|5411.1|5401.6|5400.6|871
1583402700000|2020-03-05 10:05:00|5410.4|5409.4|5399.1|5398.1|5411.4|5410.4|5396.4|5395.4|1243
1583403000000|2020-03-05 10:10:00|5399.4|5398.4|5386.1|5385.1|5399.9|5398.9|5385.6|5384.6|1312
1583403300000|2020-03-05 10:15:00|5386.4|5385.4|5383.4|5382.4|5392.1|5391.1|5383.1|5382.1|1327
1583403600000|2020-03-05 10:20:00|5383.6|5382.6|5377.1|5376.1|5384.1|5383.1|5376.1|5375.1|1328
1583403900000|2020-03-05 10:25:00|5377.6|5376.6|5378.4|5377.4|5383.6|5382.6|5375.6|5374.6|1415
1583404200000|2020-03-05 10:30:00|5378.6|5377.6|5381.1|5380.1|5386.4|5385.4|5377.1|5376.1|1310
1583404500000|2020-03-05 10:35:00|5380.9|5379.9|5380.6|5379.6|5383.4|5382.4|5377.4|5376.4|1245
1583404800000|2020-03-05 10:40:00|5380.9|5379.9|5377.1|5376.1|5381.1|5380.1|5372.4|5371.4|1128
1583405100000|2020-03-05 10:45:00|5376.9|5375.9|5391.4|5390.4|5392.6|5391.6|5375.4|5374.4|946
1583405400000|2020-03-05 10:50:00|5391.9|5390.9|5380.6|5379.6|5396.1|5395.1|5380.4|5379.4|1268
1583405700000|2020-03-05 10:55:00|5380.4|5379.4|5375.1|5374.1|5380.6|5379.6|5373.1|5372.1|1024
1583406000000|2020-03-05 11:00:00|5375.4|5374.4|5378.6|5377.6|5385.4|5384.4|5373.9|5372.9|1027
1583406300000|2020-03-05 11:05:00|5378.4|5377.4|5387.9|5386.9|5388.9|5387.9|5372.4|5371.4|1528
1583406600000|2020-03-05 11:10:00|5387.6|5386.6|5389.9|5388.9|5392.9|5391.9|5385.4|5384.4|932
1583406900000|2020-03-05 11:15:00|5390.1|5389.1|5378.9|5377.9|5392.9|5391.9|5378.4|5377.4|755
1583407200000|2020-03-05 11:20:00|5379.1|5378.1|5372.4|5371.4|5383.9|5382.9|5369.4|5368.4|1558
1583407500000|2020-03-05 11:25:00|5372.1|5371.1|5365.9|5364.9|5374.9|5373.9|5362.9|5361.9|829
1583407800000|2020-03-05 11:30:00|5366.4|5365.4|5362.4|5361.4|5368.9|5367.9|5358.4|5357.4|922
1583408100000|2020-03-05 11:35:00|5362.1|5361.1|5361.9|5360.9|5363.9|5362.9|5356.1|5355.1|889
1583408400000|2020-03-05 11:40:00|5362.4|5361.4|5367.6|5366.6|5370.6|5369.6|5361.6|5360.6|917
1583408700000|2020-03-05 11:45:00|5367.4|5366.4|5368.9|5367.9|5373.4|5372.4|5363.6|5362.6|1442
1583409000000|2020-03-05 11:50:00|5369.1|5368.1|5363.1|5362.1|5375.4|5374.4|5360.6|5359.6|896
1583409300000|2020-03-05 11:55:00|5362.9|5361.9|5375.4|5374.4|5378.1|5377.1|5362.9|5361.9|1129
1583409600000|2020-03-05 12:00:00|5375.9|5374.9|5365.9|5364.9|5377.4|5376.4|5363.1|5362.1|1104
1583409900000|2020-03-05 12:05:00|5366.1|5365.1|5364.1|5363.1|5367.9|5366.9|5361.1|5360.1|658
1583410200000|2020-03-05 12:10:00|5364.4|5363.4|5359.6|5358.6|5368.1|5367.1|5356.9|5355.9|895
1583410500000|2020-03-05 12:15:00|5359.9|5358.9|5361.4|5360.4|5365.6|5364.6|5359.9|5358.9|659
1583410800000|2020-03-05 12:20:00|5361.6|5360.6|5375.1|5374.1|5375.9|5374.9|5360.4|5359.4|1023
1583411100000|2020-03-05 12:25:00|5375.4|5374.4|5379.1|5378.1|5383.6|5382.6|5370.4|5369.4|1814
1583411400000|2020-03-05 12:30:00|5379.4|5378.4|5376.1|5375.1|5385.1|5384.1|5372.4|5371.4|770
1583411700000|2020-03-05 12:35:00|5376.4|5375.4|5369.1|5368.1|5378.1|5377.1|5366.9|5365.9|961
1583412000000|2020-03-05 12:40:00|5368.8|5367.8|5377.3|5376.3|5378.8|5377.8|5367.6|5366.6|598
1583412300000|2020-03-05 12:45:00|5377.6|5376.6|5369.3|5368.3|5378.6|5377.6|5368.8|5367.8|353
1583412600000|2020-03-05 12:50:00|5369.1|5368.1|5375.8|5374.8|5376.8|5375.8|5366.1|5365.1|492
1583412900000|2020-03-05 12:55:00|5376.1|5375.1|5363.3|5362.3|5380.8|5379.8|5363.3|5362.3|819
1583413200000|2020-03-05 13:00:00|5363.6|5362.6|5361.1|5360.1|5369.3|5368.3|5358.8|5357.8|532
1583413500000|2020-03-05 13:05:00|5360.8|5359.8|5359.8|5358.8|5363.1|5362.1|5357.3|5356.3|514
1583413800000|2020-03-05 13:10:00|5360.1|5359.1|5366.6|5365.6|5369.8|5368.8|5358.8|5357.8|521
1583414100000|2020-03-05 13:15:00|5366.8|5365.8|5356.6|5355.6|5367.3|5366.3|5356.1|5355.1|412
1583414400000|2020-03-05 13:20:00|5356.3|5355.3|5346.8|5345.8|5356.6|5355.6|5345.1|5344.1|1514
1583414700000|2020-03-05 13:25:00|5346.6|5345.6|5345.3|5344.3|5349.1|5348.1|5344.1|5343.1|915
1583415000000|2020-03-05 13:30:00|5345.1|5344.1|5341.8|5340.8|5348.1|5347.1|5338.8|5337.8|3106
1583415300000|2020-03-05 13:35:00|5342.1|5341.1|5343.1|5342.1|5348.8|5347.8|5338.3|5337.3|1014
1583415600000|2020-03-05 13:40:00|5342.8|5341.8|5348.3|5347.3|5349.8|5348.8|5342.1|5341.1|1428
1583415900000|2020-03-05 13:45:00|5347.6|5346.6|5349.8|5348.8|5358.1|5357.1|5347.6|5346.6|1304
1583416200000|2020-03-05 13:50:00|5350.1|5349.1|5347.3|5346.3|5354.1|5353.1|5345.6|5344.6|608
1583416500000|2020-03-05 13:55:00|5347.1|5346.1|5345.1|5344.1|5351.1|5350.1|5344.6|5343.6|806
1583416800000|2020-03-05 14:00:00|5344.8|5343.8|5345.6|5344.6|5355.8|5354.8|5344.1|5343.1|1292
1583417100000|2020-03-05 14:05:00|5345.8|5344.8|5333.8|5332.8|5345.8|5344.8|5332.1|5331.1|1237
1583417400000|2020-03-05 14:10:00|5334.1|5333.1|5334.3|5333.3|5341.8|5340.8|5333.3|5332.3|663
1583417700000|2020-03-05 14:15:00|5334.1|5333.1|5330.3|5329.3|5336.6|5335.6|5330.1|5329.1|724
1583418000000|2020-03-05 14:20:00|5330.6|5329.6|5333.8|5332.8|5335.3|5334.3|5330.6|5329.6|553
1583418300000|2020-03-05 14:25:00|5333.6|5332.6|5339.1|5338.1|5339.3|5338.3|5329.1|5328.1|807
1583418600000|2020-03-05 14:30:00|5339.3|5338.3|5350.3|5349.3|5350.3|5349.3|5333.8|5332.8|2419
1583418900000|2020-03-05 14:35:00|5351.6|5350.6|5349.8|5348.8|5360.3|5359.3|5345.8|5344.8|2840
1583419200000|2020-03-05 14:40:00|5349.6|5348.6|5352.6|5351.6|5352.8|5351.8|5342.1|5341.1|1417
1583419500000|2020-03-05 14:45:00|5352.8|5351.8|5338.6|5337.6|5355.3|5354.3|5338.1|5337.1|1311
1583419800000|2020-03-05 14:50:00|5338.3|5337.3|5345.1|5344.1|5349.3|5348.3|5334.6|5333.6|2542
1583420100000|2020-03-05 14:55:00|5344.3|5343.3|5342.8|5341.8|5345.8|5344.8|5331.6|5330.6|1642
1583420400000|2020-03-05 15:00:00|5342.3|5341.3|5337.6|5336.6|5347.6|5346.6|5336.1|5335.1|1529
1583420700000|2020-03-05 15:05:00|5337.3|5336.3|5336.8|5335.8|5342.6|5341.6|5334.1|5333.1|1232
1583421000000|2020-03-05 15:10:00|5336.4|5335.4|5353.7|5352.7|5355.4|5354.4|5334.7|5333.7|1342
1583421300000|2020-03-05 15:15:00|5353.2|5352.2|5355.2|5354.2|5356.7|5355.7|5341.7|5340.7|1472
1583421600000|2020-03-05 15:20:00|5354.9|5353.9|5359.9|5358.9|5368.2|5367.2|5349.4|5348.4|2709
1583421900000|2020-03-05 15:25:00|5359.7|5358.7|5351.9|5350.9|5361.4|5360.4|5351.4|5350.4|973
1583422200000|2020-03-05 15:30:00|5352.2|5351.2|5356.2|5355.2|5362.9|5361.9|5351.7|5350.7|906
1583422500000|2020-03-05 15:35:00|5356.4|5355.4|5345.7|5344.7|5357.2|5356.2|5344.2|5343.2|973
1583422800000|2020-03-05 15:40:00|5345.2|5344.2|5349.2|5348.2|5358.9|5357.9|5344.9|5343.9|653
1583423100000|2020-03-05 15:45:00|5348.9|5347.9|5353.7|5352.7|5360.7|5359.7|5344.7|5343.7|998
1583423400000|2020-03-05 15:50:00|5354.2|5353.2|5359.7|5358.7|5361.7|5360.7|5349.7|5348.7|943
1583423700000|2020-03-05 15:55:00|5359.4|5358.4|5350.9|5349.9|5360.9|5359.9|5349.7|5348.7|960
1583424000000|2020-03-05 16:00:00|5351.7|5350.7|5356.7|5355.7|5363.2|5362.2|5349.4|5348.4|1272
1583424300000|2020-03-05 16:05:00|5357.4|5356.4|5370.2|5369.2|5370.9|5369.9|5356.4|5355.4|1454
1583424600000|2020-03-05 16:10:00|5369.9|5368.9|5376.7|5375.7|5380.7|5379.7|5365.9|5364.9|1322
1583424900000|2020-03-05 16:15:00|5376.9|5375.9|5369.4|5368.4|5379.7|5378.7|5368.9|5367.9|1402
1583425200000|2020-03-05 16:20:00|5369.7|5368.7|5363.2|5362.2|5371.2|5370.2|5360.2|5359.2|2125
1583425500000|2020-03-05 16:25:00|5362.7|5361.7|5369.2|5368.2|5373.9|5372.9|5361.7|5360.7|2370
1583425800000|2020-03-05 16:30:00|5368.4|5367.4|5361.9|5359.9|5381.2|5379.2|5359.2|5357.2|5178
1583426100000|2020-03-05 16:35:00|5362.2|5360.2|5348.7|5346.7|5362.2|5360.2|5347.4|5345.4|3213
1583426400000|2020-03-05 16:40:00|5348.2|5346.2|5342.4|5340.4|5352.4|5350.4|5342.2|5340.2|1460
1583426700000|2020-03-05 16:45:00|5342.7|5340.7|5347.4|5345.4|5350.7|5348.7|5341.4|5339.4|2020
1583427000000|2020-03-05 16:50:00|5347.7|5345.7|5346.9|5344.9|5351.2|5349.2|5342.7|5340.7|556
1583427300000|2020-03-05 16:55:00|5346.7|5344.7|5338.4|5336.4|5346.7|5344.7|5334.7|5332.7|1394
1583427600000|2020-03-05 17:00:00|5338.7|5336.7|5334.9|5332.9|5341.4|5339.4|5332.9|5330.9|369
1583427900000|2020-03-05 17:05:00|5335.2|5333.2|5326.9|5324.9|5335.7|5333.7|5324.7|5322.7|469
1583428200000|2020-03-05 17:10:00|5326.7|5324.7|5325.4|5323.4|5333.2|5331.2|5325.2|5323.2|446
1583428500000|2020-03-05 17:15:00|5325.7|5323.7|5317.9|5315.9|5328.7|5326.7|5317.4|5315.4|522
1583428800000|2020-03-05 17:20:00|5318.2|5316.2|5312.4|5310.4|5320.2|5318.2|5311.9|5309.9|504
1583429100000|2020-03-05 17:25:00|5312.7|5310.7|5314.9|5312.9|5317.9|5315.9|5306.4|5304.4|362
1583429400000|2020-03-05 17:30:00|5314.7|5312.7|5315.7|5313.7|5321.2|5319.2|5314.4|5312.4|181
1583429700000|2020-03-05 17:35:00|5315.9|5313.9|5302.4|5300.4|5318.7|5316.7|5302.2|5300.2|551
1583430000000|2020-03-05 17:40:00|5302.7|5300.7|5285.4|5283.4|5304.7|5302.7|5285.2|5283.2|829
1583430300000|2020-03-05 17:45:00|5284.9|5282.9|5293.9|5291.9|5294.9|5292.9|5281.7|5279.7|741
1583430600000|2020-03-05 17:50:00|5294.2|5292.2|5291.9|5289.9|5294.2|5292.2|5283.9|5281.9|398
1583430900000|2020-03-05 17:55:00|5291.7|5289.7|5281.2|5279.2|5291.9|5289.9|5281.2|5279.2|236
1583431200000|2020-03-05 18:00:00|5280.9|5278.9|5285.4|5283.4|5290.7|5288.7|5280.9|5278.9|432
1583431500000|2020-03-05 18:05:00|5284.9|5282.9|5280.2|5278.2|5290.9|5288.9|5278.9|5276.9|304
1583431800000|2020-03-05 18:10:00|5279.9|5277.9|5277.9|5275.9|5285.9|5283.9|5275.4|5273.4|249
1583432100000|2020-03-05 18:15:00|5277.7|5275.7|5279.2|5277.2|5281.9|5279.9|5273.4|5271.4|170
1583432400000|2020-03-05 18:20:00|5278.4|5276.4|5284.4|5282.4|5288.4|5286.4|5276.4|5274.4|176
1583432700000|2020-03-05 18:25:00|5284.7|5282.7|5293.7|5291.7|5293.7|5291.7|5283.9|5281.9|164
1583433000000|2020-03-05 18:30:00|5293.9|5291.9|5295.7|5293.7|5298.7|5296.7|5288.4|5286.4|286
1583433300000|2020-03-05 18:35:00|5295.9|5293.9|5295.9|5293.9|5305.9|5303.9|5295.7|5293.7|324
1583433600000|2020-03-05 18:40:00|5295.7|5293.7|5290.2|5288.2|5297.9|5295.9|5289.9|5287.9|229
1583433900000|2020-03-05 18:45:00|5290.4|5288.4|5303.9|5301.9|5306.7|5304.7|5288.7|5286.7|220
1583434200000|2020-03-05 18:50:00|5304.2|5302.2|5295.2|5293.2|5308.9|5306.9|5295.2|5293.2|157
1583434500000|2020-03-05 18:55:00|5295.4|5293.4|5305.4|5303.4|5305.4|5303.4|5295.2|5293.2|132
1583434800000|2020-03-05 19:00:00|5305.2|5303.2|5292.4|5290.4|5305.2|5303.2|5290.4|5288.4|290
1583435100000|2020-03-05 19:05:00|5292.2|5290.2|5291.4|5289.4|5296.7|5294.7|5289.7|5287.7|203
1583435400000|2020-03-05 19:10:00|5291.2|5289.2|5300.2|5298.2|5303.4|5301.4|5288.2|5286.2|101
1583435700000|2020-03-05 19:15:00|5299.9|5297.9|5289.9|5287.9|5300.4|5298.4|5288.4|5286.4|282
1583436000000|2020-03-05 19:20:00|5290.2|5288.2|5278.4|5276.4|5293.4|5291.4|5278.4|5276.4|276
1583436300000|2020-03-05 19:25:00|5278.7|5276.7|5279.2|5277.2|5284.9|5282.9|5276.2|5274.2|244
1583436600000|2020-03-05 19:30:00|5278.9|5276.9|5282.9|5280.9|5288.4|5286.4|5278.9|5276.9|131
1583436900000|2020-03-05 19:35:00|5282.7|5280.7|5293.4|5291.4|5296.4|5294.4|5279.4|5277.4|163
1583437200000|2020-03-05 19:40:00|5293.2|5291.2|5286.4|5284.4|5297.4|5295.4|5286.2|5284.2|101
1583437500000|2020-03-05 19:45:00|5286.7|5284.7|5289.9|5287.9|5289.9|5287.9|5280.7|5278.7|126
1583437800000|2020-03-05 19:50:00|5290.2|5288.2|5279.9|5277.9|5293.7|5291.7|5279.4|5277.4|176
1583438100000|2020-03-05 19:55:00|5280.2|5278.2|5284.4|5282.4|5290.9|5288.9|5280.2|5278.2|115
1583438400000|2020-03-05 20:00:00|5284.7|5282.7|5280.7|5278.7|5286.7|5284.7|5280.2|5278.2|141
1583438700000|2020-03-05 20:05:00|5280.4|5278.4|5285.4|5283.4|5286.7|5284.7|5279.9|5277.9|154
1583439000000|2020-03-05 20:10:00|5285.2|5283.2|5274.9|5272.9|5288.4|5286.4|5270.7|5268.7|317
1583439300000|2020-03-05 20:15:00|5275.2|5273.2|5270.7|5268.7|5278.4|5276.4|5267.4|5265.4|383
1583439600000|2020-03-05 20:20:00|5270.4|5268.4|5268.7|5266.7|5276.9|5274.9|5267.2|5265.2|163
1583439900000|2020-03-05 20:25:00|5268.9|5266.9|5270.4|5268.4|5276.9|5274.9|5262.9|5260.9|472
1583440200000|2020-03-05 20:30:00|5270.2|5268.2|5290.4|5288.4|5296.7|5294.7|5268.2|5266.2|480
1583440500000|2020-03-05 20:35:00|5290.2|5288.2|5277.4|5275.4|5292.9|5290.9|5276.9|5274.9|296
1583440800000|2020-03-05 20:40:00|5277.9|5275.9|5282.7|5280.7|5286.9|5284.9|5267.9|5265.9|404
1583441100000|2020-03-05 20:45:00|5283.7|5281.7|5276.2|5274.2|5285.7|5283.7|5272.9|5270.9|348
1583441400000|2020-03-05 20:50:00|5276.7|5274.7|5278.9|5276.9|5294.7|5292.7|5273.7|5271.7|532
1583441700000|2020-03-05 20:55:00|5279.4|5277.4|5284.7|5282.7|5289.2|5287.2|5273.9|5271.9|370
1583442000000|2020-03-05 21:00:00|5282.2|5278.2|5272.2|5268.2|5282.8|5278.8|5269.1|5265.1|0
1583442300000|2020-03-05 21:05:00|5272.3|5268.3|5269.6|5265.6|5275.8|5271.8|5266.5|5262.5|0
1583442600000|2020-03-05 21:10:00|5270|5266|5270.8|5266.8|5274.9|5270.9|5265.7|5261.7|0
1583442900000|2020-03-05 21:15:00|5270.9|5266.9|5272.7|5268.7|5272.8|5268.8|5270.9|5266.9|0
1583443200000|2020-03-05 21:20:00|5272.4|5268.4|5274.4|5270.4|5274.4|5270.4|5272.4|5268.4|0
1583443500000|2020-03-05 21:25:00|5274.3|5270.3|5274.7|5270.7|5274.9|5270.9|5274.3|5270.3|0
1583443800000|2020-03-05 21:30:00|5274.9|5270.9|5274.6|5270.6|5274.9|5270.9|5268.9|5264.9|0
1583444100000|2020-03-05 21:35:00|5274.9|5270.9|5278.5|5274.5|5278.9|5274.9|5273.7|5269.7|0
1583444400000|2020-03-05 21:40:00|5278.4|5274.4|5281.1|5277.1|5283.5|5279.5|5277.7|5273.7|0
1583444700000|2020-03-05 21:45:00|5281.2|5277.2|5275.4|5271.4|5281.5|5277.5|5273.4|5269.4|0
1583445000000|2020-03-05 21:50:00|5275.3|5271.3|5282.4|5278.4|5282.8|5278.8|5274.5|5270.5|0
1583445300000|2020-03-05 21:55:00|5282.5|5278.5|5285.4|5281.4|5286.7|5282.7|5282|5278|0
1583445600000|2020-03-05 22:00:00|5285.1|5281.1|5284.4|5280.4|5285.6|5281.6|5284.4|5280.4|0
1583445900000|2020-03-05 22:05:00|5284.5|5280.5|5283|5279|5284.5|5280.5|5282.8|5278.8|0
1583446200000|2020-03-05 22:10:00|5282.8|5278.8|5283.4|5279.4|5283.4|5279.4|5282.4|5278.4|0
1583446500000|2020-03-05 22:15:00|5283.3|5279.3|5286.1|5282.1|5286.1|5282.1|5282.8|5278.8|0
1583446800000|2020-03-05 22:20:00|5286|5282|5286.1|5282.1|5286.3|5282.3|5285.9|5281.9|0
1583447100000|2020-03-05 22:25:00|5286.2|5282.2|5286.4|5282.4|5286.6|5282.6|5286.1|5282.1|0
1583447400000|2020-03-05 22:30:00|5285.8|5281.8|5286|5282|5286.3|5282.3|5285.6|5281.6|0
1583447700000|2020-03-05 22:35:00|5285.9|5281.9|5287.1|5283.1|5287.5|5283.5|5284.7|5280.7|0
1583448000000|2020-03-05 22:40:00|5286.8|5282.8|5286.2|5282.2|5286.8|5282.8|5285.5|5281.5|0
1583448300000|2020-03-05 22:45:00|5285.4|5281.4|5286.9|5282.9|5287.3|5283.3|5285.4|5281.4|0
1583448600000|2020-03-05 22:50:00|5286.8|5282.8|5286.1|5282.1|5287.2|5283.2|5286.1|5282.1|0
1583448900000|2020-03-05 22:55:00|5286.8|5282.8|5288.9|5284.9|5288.9|5284.9|5286.6|5282.6|0
1583449200000|2020-03-05 23:00:00|5289|5285|5286|5282|5291|5287|5282.2|5278.2|0
1583449500000|2020-03-05 23:05:00|5286.3|5282.3|5279.2|5275.2|5286.9|5282.9|5277.4|5273.4|0
1583449800000|2020-03-05 23:10:00|5279.5|5275.5|5289.3|5285.3|5291|5287|5279.5|5275.5|0
1583450100000|2020-03-05 23:15:00|5289.6|5285.6|5290.9|5286.9|5291.3|5287.3|5287.9|5283.9|0
1583450400000|2020-03-05 23:20:00|5291|5287|5289.6|5285.6|5291.3|5287.3|5288.3|5284.3|0
1583450700000|2020-03-05 23:25:00|5290|5286|5291.6|5287.6|5292.3|5288.3|5289.6|5285.6|0
1583451000000|2020-03-05 23:30:00|5291.7|5287.7|5291.2|5287.2|5293|5289|5289.6|5285.6|0
1583451300000|2020-03-05 23:35:00|5291.3|5287.3|5290.9|5286.9|5293|5289|5290.9|5286.9|0
1583451600000|2020-03-05 23:40:00|5291|5287|5292.9|5288.9|5292.9|5288.9|5289.2|5285.2|0
1583451900000|2020-03-05 23:45:00|5292.8|5288.8|5292.9|5288.9|5293.3|5289.3|5291.6|5287.6|0
1583452200000|2020-03-05 23:50:00|5293|5289|5292.1|5288.1|5293.8|5289.8|5291.6|5287.6|0
1583452500000|2020-03-05 23:55:00|5292.4|5288.4|5293.9|5289.9|5293.9|5289.9|5291.6|5287.6|0
1583452800000|2020-03-06 00:00:00|5294|5290|5297.3|5293.3|5297.3|5293.3|5293.4|5289.4|0
1583453100000|2020-03-06 00:05:00|5297|5293|5297|5293|5297.7|5293.7|5292.5|5288.5|0
1583453400000|2020-03-06 00:10:00|5297.1|5293.1|5303.6|5299.6|5304.9|5300.9|5296.9|5292.9|0
1583453700000|2020-03-06 00:15:00|5303.7|5299.7|5318.9|5315.9|5320.5|5317.5|5302.1|5299.1|0
1583454000000|2020-03-06 00:20:00|5318.7|5315.7|5316.4|5313.4|5318.9|5315.9|5313.3|5310.3|0
1583454300000|2020-03-06 00:25:00|5316.3|5313.3|5313.1|5310.1|5317.1|5314.1|5311.7|5308.7|0
1583454600000|2020-03-06 00:30:00|5313.2|5310.2|5310.3|5307.3|5316.5|5313.5|5310.2|5307.2|0
1583454900000|2020-03-06 00:35:00|5310.2|5307.2|5301.2|5298.2|5310.3|5307.3|5295.5|5292.5|0
1583455200000|2020-03-06 00:40:00|5300.3|5297.3|5295.6|5292.6|5300.4|5297.4|5293.4|5290.4|0
1583455500000|2020-03-06 00:45:00|5295.5|5292.5|5294.2|5291.2|5295.6|5292.6|5287.2|5284.2|0
1583455800000|2020-03-06 00:50:00|5294|5291|5298.2|5295.2|5300|5297|5292.1|5289.1|0
1583456100000|2020-03-06 00:55:00|5298|5295|5300.8|5297.8|5301.7|5298.7|5296.9|5293.9|0
1583456400000|2020-03-06 01:00:00|5300.6|5297.6|5288.8|5285.8|5300.6|5297.6|5286.4|5283.4|0
1583456700000|2020-03-06 01:05:00|5288.9|5285.9|5282.3|5279.3|5294.3|5291.3|5281.1|5278.1|0
1583457000000|2020-03-06 01:10:00|5282.6|5279.6|5278.9|5275.9|5285.5|5282.5|5277.3|5274.3|0
1583457300000|2020-03-06 01:15:00|5278.8|5275.8|5277.4|5274.4|5282.1|5279.1|5275.9|5272.9|0
1583457600000|2020-03-06 01:20:00|5277.5|5274.5|5282.2|5279.2|5283.7|5280.7|5275.8|5272.8|0
1583457900000|2020-03-06 01:25:00|5282.3|5279.3|5277.6|5274.6|5283.8|5280.8|5276.1|5273.1|0
1583458200000|2020-03-06 01:30:00|5277.7|5274.7|5280.5|5277.5|5283.1|5280.1|5277.6|5274.6|0
1583458500000|2020-03-06 01:35:00|5280.6|5277.6|5284.5|5281.5|5284.9|5281.9|5278.8|5275.8|0
1583458800000|2020-03-06 01:40:00|5284.9|5281.9|5286.4|5283.4|5288.1|5285.1|5284.2|5281.2|0
1583459100000|2020-03-06 01:45:00|5286.3|5283.3|5278.5|5275.5|5286.4|5283.4|5277|5274|0
1583459400000|2020-03-06 01:50:00|5278.2|5275.2|5270.5|5267.5|5278.5|5275.5|5270.5|5267.5|0
1583459700000|2020-03-06 01:55:00|5270.4|5267.4|5262.2|5259.2|5270.4|5267.4|5260.8|5257.8|0
1583460000000|2020-03-06 02:00:00|5261.7|5258.7|5255.3|5252.3|5263.9|5260.9|5250.4|5247.4|0
1583460300000|2020-03-06 02:05:00|5254.7|5251.7|5248.8|5245.8|5254.7|5251.7|5247.2|5244.2|0
1583460600000|2020-03-06 02:10:00|5248.9|5245.9|5243|5240|5250.4|5247.4|5242.3|5239.3|0
1583460900000|2020-03-06 02:15:00|5243.3|5240.3|5257.3|5254.3|5258.9|5255.9|5243.3|5240.3|0
1583461200000|2020-03-06 02:20:00|5257.2|5254.2|5249.1|5246.1|5257.3|5254.3|5244.3|5241.3|0
1583461500000|2020-03-06 02:25:00|5249|5246|5244.4|5241.4|5249.3|5246.3|5241|5238|0
1583461800000|2020-03-06 02:30:00|5244.5|5241.5|5249.4|5246.4|5251.1|5248.1|5242.9|5239.9|0
1583462100000|2020-03-06 02:35:00|5249.7|5246.7|5260.1|5257.1|5260.8|5257.8|5249.4|5246.4|0
1583462400000|2020-03-06 02:40:00|5260.6|5257.6|5254.4|5251.4|5260.7|5257.7|5251|5248|0
1583462700000|2020-03-06 02:45:00|5254.5|5251.5|5245.5|5242.5|5257.5|5254.5|5244|5241|0
1583463000000|2020-03-06 02:50:00|5245.3|5242.3|5250.4|5247.4|5252.1|5249.1|5244.1|5241.1|0
1583463300000|2020-03-06 02:55:00|5250.7|5247.7|5241.9|5238.9|5252.1|5249.1|5241.5|5238.5|0
1583463600000|2020-03-06 03:00:00|5242|5239|5243.7|5240.7|5245.3|5242.3|5238.8|5235.8|0
1583463900000|2020-03-06 03:05:00|5243.8|5240.8|5240.6|5237.6|5243.9|5240.9|5240.3|5237.3|0
1583464200000|2020-03-06 03:10:00|5240.7|5237.7|5239.1|5236.1|5242.1|5239.1|5238.9|5235.9|0
1583464500000|2020-03-06 03:15:00|5239|5236|5239.2|5236.2|5240.8|5237.8|5237.6|5234.6|0
1583464800000|2020-03-06 03:20:00|5239.1|5236.1|5245.4|5242.4|5245.4|5242.4|5237.7|5234.7|0
1583465100000|2020-03-06 03:25:00|5245.3|5242.3|5239.1|5236.1|5246.9|5243.9|5237.6|5234.6|0
1583465400000|2020-03-06 03:30:00|5239.2|5236.2|5246.2|5243.2|5247.7|5244.7|5239.2|5236.2|0
1583465700000|2020-03-06 03:35:00|5246.1|5243.1|5253|5250|5254.3|5251.3|5242.9|5239.9|0
1583466000000|2020-03-06 03:40:00|5253.5|5250.5|5248.7|5245.7|5253.5|5250.5|5246.2|5243.2|0
1583466300000|2020-03-06 03:45:00|5249|5246|5241.6|5238.6|5249.5|5246.5|5240|5237|0
1583466600000|2020-03-06 03:50:00|5241.7|5238.7|5238.1|5235.1|5243.3|5240.3|5236.1|5233.1|0
1583466900000|2020-03-06 03:55:00|5238|5235|5236.3|5233.3|5238.1|5235.1|5234.5|5231.5|0
1583467200000|2020-03-06 04:00:00|5236.4|5233.4|5234.8|5231.8|5238|5235|5234.7|5231.7|0
1583467500000|2020-03-06 04:05:00|5234.7|5231.7|5238.7|5235.7|5239.5|5236.5|5234.6|5231.6|0
1583467800000|2020-03-06 04:10:00|5238.5|5235.5|5239.1|5236.1|5246|5243|5237.2|5234.2|0
1583468100000|2020-03-06 04:15:00|5239.6|5236.6|5236.4|5233.4|5241.3|5238.3|5234.6|5231.6|0
1583468400000|2020-03-06 04:20:00|5236.7|5233.7|5236.4|5233.4|5239.5|5236.5|5234.7|5231.7|0
1583468700000|2020-03-06 04:25:00|5236.5|5233.5|5236.2|5233.2|5239.5|5236.5|5236.1|5233.1|0
1583469000000|2020-03-06 04:30:00|5236.3|5233.3|5235|5232|5237.7|5234.7|5234.2|5231.2|0
1583469300000|2020-03-06 04:35:00|5234.7|5231.7|5240.9|5237.9|5240.9|5237.9|5234.3|5231.3|0
1583469600000|2020-03-06 04:40:00|5240.8|5237.8|5239.2|5236.2|5242.3|5239.3|5239.1|5236.1|0
1583469900000|2020-03-06 04:45:00|5239.3|5236.3|5239.3|5236.3|5242.3|5239.3|5237.5|5234.5|0
1583470200000|2020-03-06 04:50:00|5239.4|5236.4|5237.5|5234.5|5240.9|5237.9|5236|5233|0
1583470500000|2020-03-06 04:55:00|5237.6|5234.6|5237.7|5234.7|5240.3|5237.3|5236.8|5233.8|0
1583470800000|2020-03-06 05:00:00|5237.8|5234.8|5239|5236|5240.6|5237.6|5235.8|5232.8|0
1583471100000|2020-03-06 05:05:00|5239.1|5236.1|5232.4|5229.4|5240.6|5237.6|5232.3|5229.3|0
1583471400000|2020-03-06 05:10:00|5232.6|5229.6|5229.5|5226.5|5234|5231|5229.4|5226.4|0
1583471700000|2020-03-06 05:15:00|5229.4|5226.4|5234.5|5231.5|5234.5|5231.5|5229.4|5226.4|0
1583472000000|2020-03-06 05:20:00|5234.3|5231.3|5233.3|5230.3|5236.6|5233.6|5231.4|5228.4|0
1583472300000|2020-03-06 05:25:00|5233.4|5230.4|5227.1|5224.1|5233.4|5230.4|5227.1|5224.1|0
1583472600000|2020-03-06 05:30:00|5227.7|5224.7|5232.9|5229.9|5238|5235|5227.7|5224.7|0
1583472900000|2020-03-06 05:35:00|5233|5230|5231.5|5228.5|5235.8|5232.8|5231.4|5228.4|0
1583473200000|2020-03-06 05:40:00|5231.6|5228.6|5236.3|5233.3|5236.3|5233.3|5231.5|5228.5|0
1583473500000|2020-03-06 05:45:00|5236.2|5233.2|5237.9|5234.9|5239.5|5236.5|5234.7|5231.7|0
1583473800000|2020-03-06 05:50:00|5238|5235|5238.1|5235.1|5239.6|5236.6|5234.7|5231.7|0
1583474100000|2020-03-06 05:55:00|5238.3|5235.3|5241.3|5238.3|5242.8|5239.8|5237.8|5234.8|0
1583474400000|2020-03-06 06:00:00|5241.2|5238.2|5238.2|5235.2|5242.8|5239.8|5238.1|5235.1|0
1583474700000|2020-03-06 06:05:00|5238.1|5235.1|5243.7|5240.7|5244.7|5241.7|5238.1|5235.1|0
1583475000000|2020-03-06 06:10:00|5243.4|5240.4|5254.9|5251.9|5259.3|5256.3|5243.4|5240.4|0
1583475300000|2020-03-06 06:15:00|5254.4|5251.4|5259.5|5256.5|5263.5|5260.5|5251.3|5248.3|0
1583475600000|2020-03-06 06:20:00|5259.7|5256.7|5255.4|5252.4|5261.1|5258.1|5255.3|5252.3|0
1583475900000|2020-03-06 06:25:00|5255.3|5252.3|5257.3|5254.3|5260.8|5257.8|5253.8|5250.8|0
1583476200000|2020-03-06 06:30:00|5257.2|5254.2|5260.4|5257.4|5261.9|5258.9|5256.9|5253.9|0
1583476500000|2020-03-06 06:35:00|5260.3|5257.3|5257|5254|5260.4|5257.4|5255.3|5252.3|0
1583476800000|2020-03-06 06:40:00|5257.1|5254.1|5245.1|5242.1|5258.5|5255.5|5243.5|5240.5|0
1583477100000|2020-03-06 06:45:00|5245|5242|5240|5237|5245.1|5242.1|5240|5237|0
1583477400000|2020-03-06 06:50:00|5240.1|5237.1|5238.6|5235.6|5244.9|5241.9|5238.2|5235.2|0
1583477700000|2020-03-06 06:55:00|5238.5|5235.5|5240.9|5237.9|5241.6|5238.6|5235.3|5232.3|0
1583478000000|2020-03-06 07:00:00|5241.3|5238.3|5259.4|5257.4|5262.7|5260.7|5241.3|5238.3|1358
1583478300000|2020-03-06 07:05:00|5259.2|5257.2|5259.4|5257.4|5263.2|5261.2|5256.4|5254.4|344
1583478600000|2020-03-06 07:10:00|5259.7|5257.7|5251.2|5249.2|5260.4|5258.4|5250.9|5248.9|421
1583478900000|2020-03-06 07:15:00|5251.4|5249.4|5252.4|5250.4|5254.7|5252.7|5246.9|5244.9|518
1583479200000|2020-03-06 07:20:00|5252.2|5250.2|5251.2|5249.2|5252.4|5250.4|5245.7|5243.7|278
1583479500000|2020-03-06 07:25:00|5251.4|5249.4|5246.9|5244.9|5255.4|5253.4|5245.7|5243.7|202
1583479800000|2020-03-06 07:30:00|5247.2|5245.2|5251.7|5249.7|5255.4|5253.4|5241.9|5239.9|537
1583480100000|2020-03-06 07:35:00|5251.4|5249.4|5259.4|5257.4|5259.9|5257.9|5251.2|5249.2|408
1583480400000|2020-03-06 07:40:00|5259.7|5257.7|5268.2|5266.2|5268.7|5266.7|5258.7|5256.7|569
1583480700000|2020-03-06 07:45:00|5267.9|5265.9|5260.9|5258.9|5269.4|5267.4|5260.4|5258.4|316
1583481000000|2020-03-06 07:50:00|5261.2|5259.2|5253.4|5251.4|5261.7|5259.7|5252.9|5250.9|228
1583481300000|2020-03-06 07:55:00|5253.7|5251.7|5247.9|5245.9|5256.4|5254.4|5244.4|5242.4|479
1583481600000|2020-03-06 08:00:00|5247.7|5245.7|5264.9|5263.9|5268.9|5267.9|5243.4|5242.4|4591
1583481900000|2020-03-06 08:05:00|5264.7|5263.7|5284.7|5283.7|5284.9|5283.9|5260.2|5259.2|3653
1583482200000|2020-03-06 08:10:00|5284.9|5283.9|5278.4|5277.4|5285.9|5284.9|5262.9|5261.9|3248
1583482500000|2020-03-06 08:15:00|5279.2|5278.2|5279.2|5278.2|5279.9|5278.9|5269.2|5268.2|2062
1583482800000|2020-03-06 08:20:00|5279.4|5278.4|5267.2|5266.2|5286.7|5285.7|5262.9|5261.9|1934
1583483100000|2020-03-06 08:25:00|5265.7|5264.7|5249.7|5248.7|5268.2|5267.2|5249.7|5248.7|1948
1583483400000|2020-03-06 08:30:00|5249.4|5248.4|5229.4|5228.4|5254.7|5253.7|5228.7|5227.7|2639
1583483700000|2020-03-06 08:35:00|5228.9|5227.9|5214.2|5213.2|5231.9|5230.9|5211.7|5210.7|2514
1583484000000|2020-03-06 08:40:00|5213.9|5212.9|5225.7|5224.7|5230.9|5229.9|5212.9|5211.9|1868
1583484300000|2020-03-06 08:45:00|5224.7|5223.7|5228.7|5227.7|5241.4|5240.4|5223.9|5222.9|1732
1583484600000|2020-03-06 08:50:00|5228.2|5227.2|5225.7|5224.7|5228.2|5227.2|5209.9|5208.9|1875
1583484900000|2020-03-06 08:55:00|5225.9|5224.9|5234.2|5233.2|5240.2|5239.2|5223.4|5222.4|1920
1583485200000|2020-03-06 09:00:00|5234.4|5233.4|5246.7|5245.7|5249.7|5248.7|5233.9|5232.9|1675
1583485500000|2020-03-06 09:05:00|5246.9|5245.9|5240.2|5239.2|5251.2|5250.2|5238.7|5237.7|1385
1583485800000|2020-03-06 09:10:00|5240.4|5239.4|5227.4|5226.4|5241.2|5240.2|5218.2|5217.2|1260
1583486100000|2020-03-06 09:15:00|5224.9|5223.9|5223.9|5222.9|5225.7|5224.7|5207.4|5206.4|2193
1583486400000|2020-03-06 09:20:00|5224.2|5223.2|5203.7|5202.7|5227.7|5226.7|5202.2|5201.2|1362
1583486700000|2020-03-06 09:25:00|5203.4|5202.4|5212.2|5211.2|5212.2|5211.2|5203.2|5202.2|1097
1583487000000|2020-03-06 09:30:00|5211.9|5210.9|5197.7|5196.7|5212.4|5211.4|5197.2|5196.2|1117
1583487300000|2020-03-06 09:35:00|5198.2|5197.2|5192.9|5191.9|5201.4|5200.4|5187.4|5186.4|3702
1583487600000|2020-03-06 09:40:00|5192.4|5191.4|5188.4|5187.4|5199.2|5198.2|5187.4|5186.4|835
1583487900000|2020-03-06 09:45:00|5188.7|5187.7|5190.2|5189.2|5195.7|5194.7|5182.7|5181.7|1551
1583488200000|2020-03-06 09:50:00|5190.4|5189.4|5182.9|5181.9|5199.4|5198.4|5181.4|5180.4|1789
1583488500000|2020-03-06 09:55:00|5182.4|5181.4|5175.7|5174.7|5185.7|5184.7|5175.4|5174.4|1553
1583488800000|2020-03-06 10:00:00|5175.4|5174.4|5172.9|5171.9|5186.4|5185.4|5172.9|5171.9|1658
1583489100000|2020-03-06 10:05:00|5173.4|5172.4|5162.4|5161.4|5175.4|5174.4|5161.2|5160.2|1548
1583489400000|2020-03-06 10:10:00|5162.2|5161.2|5172.4|5171.4|5176.4|5175.4|5155.2|5154.2|1963
1583489700000|2020-03-06 10:15:00|5172.7|5171.7|5174.4|5173.4|5177.9|5176.9|5162.2|5161.2|1623
1583490000000|2020-03-06 10:20:00|5173.4|5172.4|5157.7|5156.7|5173.9|5172.9|5156.7|5155.7|1740
1583490300000|2020-03-06 10:25:00|5158.2|5157.2|5155.4|5154.4|5162.9|5161.9|5152.4|5151.4|1065
1583490600000|2020-03-06 10:30:00|5155.7|5154.7|5152.7|5151.7|5164.2|5163.2|5151.2|5150.2|1444
1583490900000|2020-03-06 10:35:00|5152.9|5151.9|5140.2|5139.2|5156.4|5155.4|5133.9|5132.9|2221
1583491200000|2020-03-06 10:40:00|5140.9|5139.9|5141.4|5140.4|5147.7|5146.7|5136.2|5135.2|1645
1583491500000|2020-03-06 10:45:00|5141.2|5140.2|5148.2|5147.2|5155.4|5154.4|5139.4|5138.4|1230
1583491800000|2020-03-06 10:50:00|5147.7|5146.7|5161.2|5160.2|5161.7|5160.7|5145.2|5144.2|1470
1583492100000|2020-03-06 10:55:00|5160.9|5159.9|5159.9|5158.9|5164.7|5163.7|5154.7|5153.7|1594
1583492400000|2020-03-06 11:00:00|5159.7|5158.7|5190.4|5189.4|5190.4|5189.4|5155.4|5154.4|2088
1583492700000|2020-03-06 11:05:00|5190.7|5189.7|5169.2|5168.2|5194.9|5193.9|5166.2|5165.2|2133
1583493000000|2020-03-06 11:10:00|5168.9|5167.9|5159.9|5158.9|5174.7|5173.7|5157.9|5156.9|1168
1583493300000|2020-03-06 11:15:00|5160.4|5159.4|5170.2|5169.2|5175.9|5174.9|5160.2|5159.2|1201
1583493600000|2020-03-06 11:20:00|5169.9|5168.9|5171.4|5170.4|5176.2|5175.2|5166.7|5165.7|3098
1583493900000|2020-03-06 11:25:00|5171.7|5170.7|5163.9|5162.9|5177.2|5176.2|5162.2|5161.2|705
1583494200000|2020-03-06 11:30:00|5164.2|5163.2|5159.7|5158.7|5169.7|5168.7|5156.7|5155.7|837
1583494500000|2020-03-06 11:35:00|5159.9|5158.9|5159.2|5158.2|5167.9|5166.9|5155.9|5154.9|766
1583494800000|2020-03-06 11:40:00|5159.4|5158.4|5155.4|5154.4|5165.4|5164.4|5155.4|5154.4|875
1583495100000|2020-03-06 11:45:00|5155.7|5154.7|5167.9|5166.9|5168.2|5167.2|5154.4|5153.4|716
1583495400000|2020-03-06 11:50:00|5168.7|5167.7|5172.7|5171.7|5178.4|5177.4|5168.4|5167.4|925
1583495700000|2020-03-06 11:55:00|5172.9|5171.9|5157.9|5156.9|5175.9|5174.9|5157.4|5156.4|681
1583496000000|2020-03-06 12:00:00|5157.4|5156.4|5166.9|5165.9|5169.4|5168.4|5157.4|5156.4|541
1583496300000|2020-03-06 12:05:00|5167.2|5166.2|5168.9|5167.9|5171.2|5170.2|5159.4|5158.4|541
1583496600000|2020-03-06 12:10:00|5169.2|5168.2|5170.2|5169.2|5171.9|5170.9|5162.4|5161.4|450
1583496900000|2020-03-06 12:15:00|5170.4|5169.4|5177.2|5176.2|5178.4|5177.4|5164.4|5163.4|756
1583497200000|2020-03-06 12:20:00|5176.9|5175.9|5170.4|5169.4|5177.9|5176.9|5170.4|5169.4|539
1583497500000|2020-03-06 12:25:00|5170.7|5169.7|5161.4|5160.4|5171.2|5170.2|5158.2|5157.2|754
1583497800000|2020-03-06 12:30:00|5161.2|5160.2|5162.7|5161.7|5169.9|5168.9|5161.2|5160.2|730
1583498100000|2020-03-06 12:35:00|5162.4|5161.4|5167.4|5166.4|5170.7|5169.7|5160.7|5159.7|413
1583498400000|2020-03-06 12:40:00|5167.7|5166.7|5159.2|5158.2|5167.7|5166.7|5154.2|5153.2|771
1583498700000|2020-03-06 12:45:00|5159.5|5158.5|5150.5|5149.5|5162.5|5161.5|5150.5|5149.5|744
1583499000000|2020-03-06 12:50:00|5151|5150|5148.5|5147.5|5154.7|5153.7|5139.5|5138.5|1430
1583499300000|2020-03-06 12:55:00|5148.7|5147.7|5152.5|5151.5|5153.2|5152.2|5144.5|5143.5|743
1583499600000|2020-03-06 13:00:00|5152.2|5151.2|5148|5147|5157|5156|5145|5144|953
1583499900000|2020-03-06 13:05:00|5148.2|5147.2|5144.2|5143.2|5154.5|5153.5|5143.7|5142.7|1356
1583500200000|2020-03-06 13:10:00|5144.5|5143.5|5142.5|5141.5|5147.2|5146.2|5139|5138|927
1583500500000|2020-03-06 13:15:00|5142.2|5141.2|5148.5|5147.5|5155.5|5154.5|5142|5141|1576
1583500800000|2020-03-06 13:20:00|5149|5148|5149.5|5148.5|5155.2|5154.2|5146|5145|1241
1583501100000|2020-03-06 13:25:00|5149.7|5148.7|5150.2|5149.2|5154.2|5153.2|5142.7|5141.7|1390
1583501400000|2020-03-06 13:30:00|5150.5|5149.5|5157.5|5156.5|5160.2|5159.2|5148.2|5147.2|2167
1583501700000|2020-03-06 13:35:00|5156.7|5155.7|5157|5156|5165.7|5164.7|5147.5|5146.5|1653
1583502000000|2020-03-06 13:40:00|5157.2|5156.2|5142.5|5141.5|5157.2|5156.2|5141.5|5140.5|1764
1583502300000|2020-03-06 13:45:00|5143|5142|5153.2|5152.2|5159|5158|5140.7|5139.7|1226
1583502600000|2020-03-06 13:50:00|5153.5|5152.5|5158.7|5157.7|5160.2|5159.2|5141.7|5140.7|1749
1583502900000|2020-03-06 13:55:00|5158.5|5157.5|5157.2|5156.2|5166.7|5165.7|5150.2|5149.2|1470
1583503200000|2020-03-06 14:00:00|5155|5154|5145.7|5144.7|5155|5154|5145.5|5144.5|1133
1583503500000|2020-03-06 14:05:00|5145.5|5144.5|5138.5|5137.5|5149.7|5148.7|5136.2|5135.2|1574
1583503800000|2020-03-06 14:10:00|5138.7|5137.7|5130.7|5129.7|5143|5142|5130.7|5129.7|1144
1583504100000|2020-03-06 14:15:00|5131.2|5130.2|5131|5130|5132|5131|5125|5124|2574
1583504400000|2020-03-06 14:20:00|5130.7|5129.7|5125|5124|5132|5131|5124.5|5123.5|2201
1583504700000|2020-03-06 14:25:00|5124.7|5123.7|5131.7|5130.7|5131.7|5130.7|5122.2|5121.2|2308
1583505000000|2020-03-06 14:30:00|5131.5|5130.5|5127.5|5126.5|5143.2|5142.2|5123.7|5122.7|3149
1583505300000|2020-03-06 14:35:00|5127|5126|5138|5137|5144.2|5143.2|5127|5126|2111
1583505600000|2020-03-06 14:40:00|5137.7|5136.7|5135.2|5134.2|5139.2|5138.2|5124.5|5123.5|4352
1583505900000|2020-03-06 14:45:00|5133.7|5132.7|5126|5125|5142|5141|5125.5|5124.5|2392
1583506200000|2020-03-06 14:50:00|5125.7|5124.7|5126.2|5125.2|5132.5|5131.5|5116.7|5115.7|2628
1583506500000|2020-03-06 14:55:00|5126|5125|5138.2|5137.2|5148.2|5147.2|5124.2|5123.2|3248
1583506800000|2020-03-06 15:00:00|5138|5137|5151|5150|5153.7|5152.7|5138|5137|1601
1583507100000|2020-03-06 15:05:00|5152|5151|5132.7|5131.7|5157.7|5156.7|5132.7|5131.7|2317
1583507400000|2020-03-06 15:10:00|5132.3|5131.3|5136.3|5135.3|5145.8|5144.8|5122.8|5121.8|1703
1583507700000|2020-03-06 15:15:00|5134.8|5133.8|5133.3|5132.3|5146.3|5145.3|5133.1|5132.1|1505
1583508000000|2020-03-06 15:20:00|5133.1|5132.1|5135.3|5134.3|5138.3|5137.3|5125.3|5124.3|1616
1583508300000|2020-03-06 15:25:00|5135.1|5134.1|5167.1|5166.1|5172.3|5171.3|5132.3|5131.3|2496
1583508600000|2020-03-06 15:30:00|5165.8|5164.8|5155.3|5154.3|5176.3|5175.3|5155.1|5154.1|2524
1583508900000|2020-03-06 15:35:00|5155.8|5154.8|5160.8|5159.8|5166.6|5165.6|5146.3|5145.3|2821
1583509200000|2020-03-06 15:40:00|5159.8|5158.8|5169.8|5168.8|5178.8|5177.8|5153.1|5152.1|2486
1583509500000|2020-03-06 15:45:00|5170.3|5169.3|5177.8|5176.8|5177.8|5176.8|5163.8|5162.8|2020
1583509800000|2020-03-06 15:50:00|5177.6|5176.6|5167.3|5166.3|5181.6|5180.6|5161.3|5160.3|1411
1583510100000|2020-03-06 15:55:00|5167.8|5166.8|5157.6|5156.6|5170.1|5169.1|5148.3|5147.3|1584
1583510400000|2020-03-06 16:00:00|5157.8|5156.8|5146.8|5145.8|5161.8|5160.8|5143.3|5142.3|2331
1583510700000|2020-03-06 16:05:00|5146.3|5145.3|5138.3|5137.3|5150.1|5149.1|5135.8|5134.8|1838
1583511000000|2020-03-06 16:10:00|5137.3|5136.3|5131.6|5130.6|5142.6|5141.6|5127.8|5126.8|2394
1583511300000|2020-03-06 16:15:00|5131.8|5130.8|5135.6|5134.6|5145.3|5144.3|5128.3|5127.3|2512
1583511600000|2020-03-06 16:20:00|5134.6|5133.6|5141.3|5140.3|5146.8|5145.8|5133.8|5132.8|1859
1583511900000|2020-03-06 16:25:00|5141.6|5140.6|5146.1|5145.1|5150.1|5149.1|5137.3|5136.3|3059
1583512200000|2020-03-06 16:30:00|5146.6|5144.6|5141.8|5139.8|5164.6|5162.6|5141.1|5139.1|7119
1583512500000|2020-03-06 16:35:00|5141.3|5139.3|5148.3|5146.3|5149.3|5147.3|5137.1|5135.1|3689
1583512800000|2020-03-06 16:40:00|5147.8|5145.8|5139.1|5137.1|5150.6|5148.6|5136.3|5134.3|2022
1583513100000|2020-03-06 16:45:00|5139.6|5137.6|5131.8|5129.8|5140.3|5138.3|5130.8|5128.8|501
1583513400000|2020-03-06 16:50:00|5132.1|5130.1|5141.6|5139.6|5141.8|5139.8|5130.8|5128.8|503
1583513700000|2020-03-06 16:55:00|5141.8|5139.8|5140.8|5138.8|5143.1|5141.1|5134.3|5132.3|351
1583514000000|2020-03-06 17:00:00|5141.1|5139.1|5123.3|5121.3|5143.6|5141.6|5122.8|5120.8|519
1583514300000|2020-03-06 17:05:00|5123.1|5121.1|5120.6|5118.6|5125.3|5123.3|5119.3|5117.3|698
1583514600000|2020-03-06 17:10:00|5120.3|5118.3|5123.3|5121.3|5125.3|5123.3|5115.6|5113.6|518
1583514900000|2020-03-06 17:15:00|5123.6|5121.6|5120.3|5118.3|5130.8|5128.8|5118.8|5116.8|278
1583515200000|2020-03-06 17:20:00|5120.6|5118.6|5128.8|5126.8|5133.3|5131.3|5119.8|5117.8|267
1583515500000|2020-03-06 17:25:00|5128.6|5126.6|5125.6|5123.6|5130.1|5128.1|5123.8|5121.8|229
1583515800000|2020-03-06 17:30:00|5125.8|5123.8|5141.8|5139.8|5142.3|5140.3|5123.3|5121.3|216
1583516100000|2020-03-06 17:35:00|5141.6|5139.6|5149.1|5147.1|5151.3|5149.3|5135.8|5133.8|785
1583516400000|2020-03-06 17:40:00|5149.3|5147.3|5156.8|5154.8|5156.8|5154.8|5144.6|5142.6|287
1583516700000|2020-03-06 17:45:00|5157.1|5155.1|5144.8|5142.8|5160.8|5158.8|5144.3|5142.3|437
1583517000000|2020-03-06 17:50:00|5144.3|5142.3|5139.1|5137.1|5147.8|5145.8|5137.3|5135.3|200
1583517300000|2020-03-06 17:55:00|5139.8|5137.8|5136.8|5134.8|5142.8|5140.8|5136.1|5134.1|407
1583517600000|2020-03-06 18:00:00|5136.3|5134.3|5141.3|5139.3|5145.8|5143.8|5135.8|5133.8|240
1583517900000|2020-03-06 18:05:00|5142.1|5140.1|5142.8|5140.8|5150.1|5148.1|5139.8|5137.8|269
1583518200000|2020-03-06 18:10:00|5142.1|5140.1|5136.8|5134.8|5146.8|5144.8|5135.1|5133.1|283
1583518500000|2020-03-06 18:15:00|5136.6|5134.6|5141.1|5139.1|5143.6|5141.6|5136.3|5134.3|179
1583518800000|2020-03-06 18:20:00|5140.8|5138.8|5159.8|5157.8|5161.6|5159.6|5140.8|5138.8|446
1583519100000|2020-03-06 18:25:00|5159.6|5157.6|5150.6|5148.6|5159.6|5157.6|5148.8|5146.8|180
1583519400000|2020-03-06 18:30:00|5150.3|5148.3|5145.3|5143.3|5154.8|5152.8|5144.6|5142.6|238
1583519700000|2020-03-06 18:35:00|5145.1|5143.1|5154.3|5152.3|5157.3|5155.3|5141.6|5139.6|386
1583520000000|2020-03-06 18:40:00|5153.6|5151.6|5148.6|5146.6|5161.6|5159.6|5147.3|5145.3|266
1583520300000|2020-03-06 18:45:00|5148.8|5146.8|5140.1|5138.1|5149.8|5147.8|5137.1|5135.1|233
1583520600000|2020-03-06 18:50:00|5139.3|5137.3|5130.3|5128.3|5143.6|5141.6|5130.1|5128.1|302
1583520900000|2020-03-06 18:55:00|5130.6|5128.6|5135.8|5133.8|5138.3|5136.3|5130.6|5128.6|265
1583521200000|2020-03-06 19:00:00|5135.6|5133.6|5132.8|5130.8|5136.8|5134.8|5126.1|5124.1|264
1583521500000|2020-03-06 19:05:00|5133.1|5131.1|5127.8|5125.8|5138.1|5136.1|5125.6|5123.6|159
1583521800000|2020-03-06 19:10:00|5127.6|5125.6|5128.3|5126.3|5134.3|5132.3|5124.8|5122.8|193
1583522100000|2020-03-06 19:15:00|5128.1|5126.1|5124.3|5122.3|5131.6|5129.6|5123.8|5121.8|234
1583522400000|2020-03-06 19:20:00|5123.8|5121.8|5126.3|5124.3|5130.1|5128.1|5120.3|5118.3|445
1583522700000|2020-03-06 19:25:00|5126.1|5124.1|5126.3|5124.3|5132.8|5130.8|5124.3|5122.3|207
1583523000000|2020-03-06 19:30:00|5126.6|5124.6|5117.1|5115.1|5130.3|5128.3|5116.6|5114.6|365
1583523300000|2020-03-06 19:35:00|5117.3|5115.3|5103.6|5101.6|5118.3|5116.3|5102.8|5100.8|594
1583523600000|2020-03-06 19:40:00|5103.8|5101.8|5099.8|5097.8|5105.3|5103.3|5094.6|5092.6|674
1583523900000|2020-03-06 19:45:00|5099.6|5097.6|5092.6|5090.6|5106.8|5104.8|5091.6|5089.6|332
1583524200000|2020-03-06 19:50:00|5092.8|5090.8|5092.3|5090.3|5096.1|5094.1|5088.3|5086.3|207
1583524500000|2020-03-06 19:55:00|5091.8|5089.8|5091.6|5089.6|5100.6|5098.6|5091.6|5089.6|164
1583524800000|2020-03-06 20:00:00|5091.1|5089.1|5087.8|5085.8|5097.6|5095.6|5084.8|5082.8|226
1583525100000|2020-03-06 20:05:00|5087.6|5085.6|5080.3|5078.3|5088.3|5086.3|5077.6|5075.6|486
1583525400000|2020-03-06 20:10:00|5080.1|5078.1|5086.3|5084.3|5097.6|5095.6|5079.3|5077.3|372
1583525700000|2020-03-06 20:15:00|5085.8|5083.8|5106.1|5104.1|5106.8|5104.8|5085.8|5083.8|448
1583526000000|2020-03-06 20:20:00|5106.3|5104.3|5111.6|5109.6|5112.1|5110.1|5100.3|5098.3|211
1583526300000|2020-03-06 20:25:00|5111.3|5109.3|5097.3|5095.3|5114.3|5112.3|5095.8|5093.8|173
1583526600000|2020-03-06 20:30:00|5097.1|5095.1|5121.8|5119.8|5127.1|5125.1|5093.8|5091.8|478
1583526900000|2020-03-06 20:35:00|5121.1|5119.1|5104.8|5102.8|5130.3|5128.3|5101.6|5099.6|325
1583527200000|2020-03-06 20:40:00|5105.1|5103.1|5121.6|5119.6|5123.6|5121.6|5104.1|5102.1|344
1583527500000|2020-03-06 20:45:00|5121.8|5119.8|5122.6|5120.6|5126.1|5124.1|5111.3|5109.3|631
1583527800000|2020-03-06 20:50:00|5122.3|5120.3|5134.6|5132.6|5148.3|5146.3|5122.1|5120.1|955
1583528100000|2020-03-06 20:55:00|5134.1|5132.1|5138.8|5136.8|5144.8|5142.8|5132.1|5130.1|590
1583528400000|2020-03-06 21:00:00|5144.5|5140.5|5138.5|5134.5|5152|5148|5133.5|5129.5|0
1583528700000|2020-03-06 21:05:00|5138.6|5134.6|5130.5|5126.5|5141.1|5137.1|5126.8|5122.8|0
1583529000000|2020-03-06 21:10:00|5130.2|5126.2|5139.1|5135.1|5142.3|5138.3|5127.2|5123.2|0
1583529300000|2020-03-06 21:15:00|5139|5135|5141.4|5137.4|5141.4|5137.4|5138.9|5134.9|0
1583529600000|2020-03-06 21:20:00|5141.3|5137.3|5141.7|5137.7|5141.8|5137.8|5140.9|5136.9|0
1583529900000|2020-03-06 21:25:00|5141.5|5137.5|5140.4|5136.4|5141.7|5137.7|5139.9|5135.9|0
1583530200000|2020-03-06 21:30:00|5140.5|5136.5|5133.4|5129.4|5141.2|5137.2|5132.4|5128.4|0
1583530500000|2020-03-06 21:35:00|5133|5129|5140.3|5136.3|5141.2|5137.2|5133|5129|0
1583530800000|2020-03-06 21:40:00|5140.2|5136.2|5139.9|5135.9|5142|5138|5137.7|5133.7|0
1583531100000|2020-03-06 21:45:00|5139.5|5135.5|5134.7|5130.7|5140.7|5136.7|5133.8|5129.8|0
1583531400000|2020-03-06 21:50:00|5134.6|5130.6|5133.3|5129.3|5135|5131|5133.2|5129.2|0
1583531700000|2020-03-06 21:55:00|5133.4|5129.4|5136.8|5132.8|5138.3|5134.3|5131.1|5127.1|0
1583705100000|2020-03-08 22:05:00|4925.6|4919.6|4902.7|4896.7|4926.1|4920.1|4876.8|4870.8|0
1583705400000|2020-03-08 22:10:00|4902.9|4896.9|4922.3|4916.3|4933.6|4927.6|4898.5|4892.5|0
1583705700000|2020-03-08 22:15:00|4922|4916|4914.7|4908.7|4938.5|4932.5|4903.4|4897.4|0
1583706000000|2020-03-08 22:20:00|4914.5|4908.5|4923.2|4917.2|4939.6|4933.6|4911.1|4905.1|0
1583706300000|2020-03-08 22:25:00|4922.9|4916.9|4905.2|4899.2|4923.2|4917.2|4903.2|4897.2|0
1583706600000|2020-03-08 22:30:00|4904.8|4898.8|4890.6|4884.6|4911.1|4905.1|4887.4|4881.4|0
1583706900000|2020-03-08 22:35:00|4890.7|4884.7|4894.9|4888.9|4899.5|4893.5|4873.2|4867.2|0
1583707200000|2020-03-08 22:40:00|4895.1|4889.1|4885.7|4879.7|4904.5|4898.5|4870.1|4864.1|0
1583707500000|2020-03-08 22:45:00|4886|4880|4878.6|4872.6|4897.3|4891.3|4867.5|4861.5|0
1583707800000|2020-03-08 22:50:00|4878.3|4872.3|4887.2|4881.2|4891.3|4885.3|4868.2|4862.2|0
1583708100000|2020-03-08 22:55:00|4887.1|4881.1|4892.3|4886.3|4900.1|4894.1|4881.5|4875.5|0
1583708400000|2020-03-08 23:00:00|4892.5|4886.5|4891.4|4885.4|4903.5|4897.5|4889.5|4883.5|0
1583708700000|2020-03-08 23:05:00|4891.5|4885.5|4912.1|4906.1|4916.3|4910.3|4890.8|4884.8|0
1583709000000|2020-03-08 23:10:00|4911.7|4905.7|4911.5|4905.5|4921.4|4915.4|4906.8|4900.8|0
1583709300000|2020-03-08 23:15:00|4911.6|4905.6|4909.4|4903.4|4912|4906|4903.3|4897.3|0
1583709600000|2020-03-08 23:20:00|4909.5|4903.5|4892.2|4886.2|4913.9|4907.9|4890.6|4884.6|0
1583709900000|2020-03-08 23:25:00|4891.6|4885.6|4893.4|4887.4|4901.3|4895.3|4878.2|4872.2|0
1583710200000|2020-03-08 23:30:00|4893.2|4887.2|4877.6|4871.6|4897.5|4891.5|4872.5|4866.5|0
1583710500000|2020-03-08 23:35:00|4877.5|4871.5|4883.9|4877.9|4888.6|4882.6|4868.9|4862.9|0
1583710800000|2020-03-08 23:40:00|4883.7|4877.7|4870.6|4864.6|4883.9|4877.9|4870.2|4864.2|0
1583711100000|2020-03-08 23:45:00|4870.7|4864.7|4865.7|4859.7|4881.3|4875.3|4865.6|4859.6|0
1583711400000|2020-03-08 23:50:00|4865.6|4859.6|4870.3|4864.3|4877.4|4871.4|4864.9|4858.9|0
1583711700000|2020-03-08 23:55:00|4870.5|4864.5|4870|4864|4872.8|4866.8|4863.2|4857.2|0
1583712000000|2020-03-09 00:00:00|4869.9|4863.9|4868.2|4862.2|4878.3|4872.3|4865|4859|0
1583712300000|2020-03-09 00:05:00|4867.9|4861.9|4890.8|4884.8|4892.5|4886.5|4867.9|4861.9|0
1583712600000|2020-03-09 00:10:00|4890.5|4884.5|4878|4872|4891.7|4885.7|4875.1|4869.1|0
1583712900000|2020-03-09 00:15:00|4878.1|4872.1|4897.1|4892.1|4935.6|4930.6|4829.7|4824.7|0
1583713200000|2020-03-09 00:20:00|4897.2|4892.2|4901.2|4896.2|4913.6|4908.6|4895.8|4890.8|0
1583713500000|2020-03-09 00:25:00|4901.3|4896.3|4905.8|4900.8|4910.7|4905.7|4897.8|4892.8|0
1583713800000|2020-03-09 00:30:00|4905.9|4900.9|4888.8|4883.8|4906.6|4901.6|4886.3|4881.3|0
1583714100000|2020-03-09 00:35:00|4888.7|4883.7|4890.8|4885.8|4894.1|4889.1|4884.3|4879.3|0
1583714400000|2020-03-09 00:40:00|4891.1|4886.1|4901.4|4896.4|4903.1|4898.1|4889.2|4884.2|0
1583714700000|2020-03-09 00:45:00|4901.9|4896.9|4905.9|4900.9|4910.8|4905.8|4901.9|4896.9|0
1583715000000|2020-03-09 00:50:00|4906|4901|4905.9|4900.9|4912.4|4907.4|4904.1|4899.1|0
1583715300000|2020-03-09 00:55:00|4906|4901|4906.6|4901.6|4908.9|4903.9|4900.5|4895.5|0
1583715600000|2020-03-09 01:00:00|4906.7|4901.7|4922.1|4917.1|4923.8|4918.8|4904|4899|0
1583715900000|2020-03-09 01:05:00|4922|4917|4911.7|4906.7|4922.1|4917.1|4909.3|4904.3|0
1583716200000|2020-03-09 01:10:00|4911.8|4906.8|4912.3|4907.3|4917.1|4912.1|4908.4|4903.4|0
1583716500000|2020-03-09 01:15:00|4912.4|4907.4|4907.3|4902.3|4912.4|4907.4|4902.7|4897.7|0
1583716800000|2020-03-09 01:20:00|4907.4|4902.4|4902.2|4897.2|4909.2|4904.2|4899.9|4894.9|0
1583717100000|2020-03-09 01:25:00|4902.7|4897.7|4895.8|4890.8|4907.1|4902.1|4895.8|4890.8|0
1583717400000|2020-03-09 01:30:00|4895.9|4890.9|4900.5|4895.5|4904.9|4899.9|4895.8|4890.8|0
1583717700000|2020-03-09 01:35:00|4900.6|4895.6|4893.9|4888.9|4902|4897|4891.9|4886.9|0
1583718000000|2020-03-09 01:40:00|4894|4889|4887.5|4882.5|4894|4889|4879|4874|0
1583718300000|2020-03-09 01:45:00|4887.4|4882.4|4868.1|4863.1|4889.1|4884.1|4868.1|4863.1|0
1583718600000|2020-03-09 01:50:00|4866.9|4861.9|4855.2|4850.2|4870.1|4865.1|4853.1|4848.1|0
1583718900000|2020-03-09 01:55:00|4855.5|4850.5|4847.7|4842.7|4858.7|4853.7|4846.2|4841.2|0
1583719200000|2020-03-09 02:00:00|4847.2|4842.2|4839.1|4834.1|4849.1|4844.1|4837.5|4832.5|0
1583719500000|2020-03-09 02:05:00|4838.8|4833.8|4836.2|4831.2|4846.1|4841.1|4835.3|4830.3|0
1583719800000|2020-03-09 02:10:00|4835.9|4830.9|4810.6|4805.6|4840.8|4835.8|4810.6|4805.6|0
1583720100000|2020-03-09 02:15:00|4811.2|4806.2|4812.3|4807.3|4820.2|4815.2|4810.6|4805.6|0
1583720400000|2020-03-09 02:20:00|4812|4807|4808.1|4803.1|4819|4814|4808.1|4803.1|0
1583720700000|2020-03-09 02:25:00|4807.6|4802.6|4798.5|4793.5|4809.2|4804.2|4798.4|4793.4|0
1583721000000|2020-03-09 02:30:00|4799|4794|4803.3|4798.3|4803.3|4798.3|4793.6|4788.6|0
1583721300000|2020-03-09 02:35:00|4803.4|4798.4|4809.8|4804.8|4814.5|4809.5|4803.4|4798.4|0
1583721600000|2020-03-09 02:40:00|4810.1|4805.1|4831.8|4826.8|4831.8|4826.8|4809.8|4804.8|0
1583721900000|2020-03-09 02:45:00|4832.1|4827.1|4837.9|4832.9|4843.5|4838.5|4828.6|4823.6|0
1583722200000|2020-03-09 02:50:00|4837.6|4832.6|4842.6|4837.6|4846.5|4841.5|4833.3|4828.3|0
1583722500000|2020-03-09 02:55:00|4842.9|4837.9|4850.1|4845.1|4850.1|4845.1|4841.8|4836.8|0
1583722800000|2020-03-09 03:00:00|4850.4|4845.4|4851.6|4846.6|4858.7|4853.7|4843.9|4838.9|0
1583723100000|2020-03-09 03:05:00|4851|4846|4834.4|4829.4|4852.3|4847.3|4834.3|4829.3|0
1583723400000|2020-03-09 03:10:00|4834.7|4829.7|4864.5|4859.5|4867|4862|4834.4|4829.4|0
1583723700000|2020-03-09 03:15:00|4864.2|4859.2|4883.2|4878.2|4884.8|4879.8|4863.7|4858.7|0
1583724000000|2020-03-09 03:20:00|4883.8|4878.8|4864.5|4859.5|4884.8|4879.8|4862.9|4857.9|0
1583724300000|2020-03-09 03:25:00|4866|4861|4858.2|4853.2|4867.6|4862.6|4856.6|4851.6|0
1583724600000|2020-03-09 03:30:00|4857.6|4852.6|4837.6|4832.6|4862.9|4857.9|4837.6|4832.6|0
1583724900000|2020-03-09 03:35:00|4837.7|4832.7|4830.2|4825.2|4843.7|4838.7|4829.6|4824.6|0
1583725200000|2020-03-09 03:40:00|4829.1|4824.1|4830.7|4825.7|4834.6|4829.6|4819.6|4814.6|0
1583725500000|2020-03-09 03:45:00|4831.3|4826.3|4841.8|4836.8|4841.8|4836.8|4829.1|4824.1|0
1583725800000|2020-03-09 03:50:00|4842.4|4837.4|4851.3|4846.3|4853.5|4848.5|4841.8|4836.8|0
1583726100000|2020-03-09 03:55:00|4851.9|4846.9|4841.1|4836.1|4855.2|4850.2|4841.1|4836.1|0
1583726400000|2020-03-09 04:00:00|4841.7|4836.7|4845.4|4840.4|4846.1|4841.1|4837|4832|0
1583726700000|2020-03-09 04:05:00|4846.5|4841.5|4841.1|4836.1|4849.3|4844.3|4838|4833|0
1583727000000|2020-03-09 04:10:00|4840.5|4835.5|4833.2|4828.2|4841|4836|4831.6|4826.6|0
1583727300000|2020-03-09 04:15:00|4833.1|4828.1|4831.6|4826.6|4834.7|4829.7|4828.4|4823.4|0
1583727600000|2020-03-09 04:20:00|4831.3|4826.3|4841.2|4836.2|4845.8|4840.8|4828.4|4823.4|0
1583727900000|2020-03-09 04:25:00|4841.5|4836.5|4830.2|4825.2|4842.8|4837.8|4830.2|4825.2|0
1583728200000|2020-03-09 04:30:00|4830.8|4825.8|4838.1|4833.1|4839.7|4834.7|4830.2|4825.2|0
1583728500000|2020-03-09 04:35:00|4837.5|4832.5|4838.2|4833.2|4839.8|4834.8|4835.7|4830.7|0
1583728800000|2020-03-09 04:40:00|4838.8|4833.8|4841.3|4836.3|4842.9|4837.9|4838.1|4833.1|0
1583729100000|2020-03-09 04:45:00|4841.8|4836.8|4838.1|4833.1|4842.8|4837.8|4838.1|4833.1|0
1583729400000|2020-03-09 04:50:00|4837.6|4832.6|4825.7|4820.7|4837.6|4832.6|4824.1|4819.1|0
1583729700000|2020-03-09 04:55:00|4825.1|4820.1|4821.1|4816.1|4825.9|4820.9|4818.7|4813.7|0
1583730000000|2020-03-09 05:00:00|4822.2|4817.2|4810.1|4805.1|4825.9|4820.9|4809.3|4804.3|0
1583730300000|2020-03-09 05:05:00|4810.4|4805.4|4814.8|4809.8|4814.8|4809.8|4808.5|4803.5|0
1583730600000|2020-03-09 05:10:00|4814.5|4809.5|4797.5|4792.5|4814.5|4809.5|4797.4|4792.4|0
1583730900000|2020-03-09 05:15:00|4796.9|4791.9|4800.9|4795.9|4807.1|4802.1|4796|4791|0
1583731200000|2020-03-09 05:20:00|4801.2|4796.2|4811.1|4806.1|4811.9|4806.9|4801.2|4796.2|0
1583731500000|2020-03-09 05:25:00|4810.9|4805.9|4803.8|4798.8|4811.1|4806.1|4796.1|4791.1|0
1583731800000|2020-03-09 05:30:00|4804.4|4799.4|4815.7|4810.7|4817.9|4812.9|4804.4|4799.4|0
1583732100000|2020-03-09 05:35:00|4814.6|4809.6|4823.2|4818.2|4824.6|4819.6|4812.6|4807.6|0
1583732400000|2020-03-09 05:40:00|4823.5|4818.5|4840.3|4835.3|4840.3|4835.3|4823.2|4818.2|0
1583732700000|2020-03-09 05:45:00|4840.6|4835.6|4837.8|4832.8|4844.9|4839.9|4833.9|4828.9|0
1583733000000|2020-03-09 05:50:00|4838.4|4833.4|4839.4|4834.4|4848.8|4843.8|4837.8|4832.8|0
1583733300000|2020-03-09 05:55:00|4839.1|4834.1|4847.3|4842.3|4852|4847|4835.5|4830.5|0
1583733600000|2020-03-09 06:00:00|4847|4842|4836|4831|4847.3|4842.3|4834.7|4829.7|0
1583733900000|2020-03-09 06:05:00|4835.7|4830.7|4835.4|4830.4|4837.7|4832.7|4834.4|4829.4|0
1583734200000|2020-03-09 06:10:00|4835.1|4830.1|4836.4|4831.4|4837.7|4832.7|4834.6|4829.6|0
1583734500000|2020-03-09 06:15:00|4835.8|4830.8|4836.4|4831.4|4836.4|4831.4|4833.3|4828.3|0
1583734800000|2020-03-09 06:20:00|4837|4832|4842.7|4837.7|4844.2|4839.2|4836.4|4831.4|0
1583735100000|2020-03-09 06:25:00|4842.6|4837.6|4841.3|4836.3|4844.3|4839.3|4841|4836|0
1583735400000|2020-03-09 06:30:00|4841.9|4836.9|4858.8|4853.8|4860.2|4855.2|4841.3|4836.3|0
1583735700000|2020-03-09 06:35:00|4858.2|4853.2|4845.6|4840.6|4859.9|4854.9|4845.6|4840.6|0
1583736000000|2020-03-09 06:40:00|4845.9|4840.9|4842.1|4837.1|4847.2|4842.2|4840.1|4835.1|0
1583736300000|2020-03-09 06:45:00|4841.8|4836.8|4817.9|4812.9|4845.6|4840.6|4816.8|4811.8|0
1583736600000|2020-03-09 06:50:00|4818.3|4813.3|4808.6|4803.6|4823|4818|4799.6|4794.6|0
1583736900000|2020-03-09 06:55:00|4807.4|4802.4|4803.2|4798.2|4807.4|4802.4|4784.5|4779.5|0
1583737200000|2020-03-09 07:00:00|4804.8|4799.8|4786.6|4782.6|4806.3|4801.3|4755.6|4751.6|1649
1583737500000|2020-03-09 07:05:00|4787.1|4783.1|4737.8|4733.8|4787.8|4783.8|4736.1|4732.1|851
1583737800000|2020-03-09 07:10:00|4738.1|4734.1|4717.3|4713.3|4739.3|4735.3|4711.3|4707.3|556
1583738100000|2020-03-09 07:15:00|4718.1|4714.1|4683.6|4679.6|4728.3|4724.3|4683.6|4679.6|579
1583738400000|2020-03-09 07:20:00|4683.3|4679.3|4644.3|4640.3|4686.3|4682.3|4644.3|4640.3|895
1583738700000|2020-03-09 07:25:00|4644.8|4640.8|4639.3|4635.3|4651.6|4647.6|4616.3|4612.3|596
1583739000000|2020-03-09 07:30:00|4639.6|4635.6|4637.8|4633.8|4665.1|4661.1|4633.6|4629.6|815
1583739300000|2020-03-09 07:35:00|4638.8|4634.8|4622.1|4618.1|4657.6|4653.6|4612.6|4608.6|1105
1583739600000|2020-03-09 07:40:00|4622.3|4618.3|4653.6|4649.6|4655.1|4651.1|4612.1|4608.1|1279
1583739900000|2020-03-09 07:45:00|4652.1|4648.1|4661.3|4657.3|4670.3|4666.3|4648.6|4644.6|817
1583740200000|2020-03-09 07:50:00|4661.6|4657.6|4720.8|4716.8|4722.1|4718.1|4660.3|4656.3|1031
1583740500000|2020-03-09 07:55:00|4720.6|4716.6|4744.8|4740.8|4757.6|4753.6|4693.1|4689.1|1252
1583740800000|2020-03-09 08:00:00|4744.3|4741.3|4743.1|4740.1|4752.3|4749.3|4689.8|4686.8|3019
1583741100000|2020-03-09 08:05:00|4742.1|4739.1|4711.1|4708.1|4742.1|4739.1|4709.3|4706.3|2453
1583741400000|2020-03-09 08:10:00|4711.3|4708.3|4723.6|4720.6|4737.3|4734.3|4704.8|4701.8|2856
1583741700000|2020-03-09 08:15:00|4723.8|4720.8|4743.1|4740.1|4756.3|4753.3|4723.8|4720.8|2572
1583742000000|2020-03-09 08:20:00|4743.3|4740.3|4728.8|4725.8|4759.8|4756.8|4725.1|4722.1|1720
1583742300000|2020-03-09 08:25:00|4728.3|4725.3|4747.3|4744.3|4750.8|4747.8|4725.6|4722.6|1577
1583742600000|2020-03-09 08:30:00|4746.1|4743.1|4746.6|4743.6|4759.8|4756.8|4728.8|4725.8|1572
1583742900000|2020-03-09 08:35:00|4744.8|4741.8|4746.8|4743.8|4750.6|4747.6|4733.8|4730.8|1675
1583743200000|2020-03-09 08:40:00|4746.1|4743.1|4771.8|4768.8|4771.8|4768.8|4738.3|4735.3|1801
1583743500000|2020-03-09 08:45:00|4771.6|4768.6|4786.8|4783.8|4787.6|4784.6|4761.1|4758.1|2410
1583743800000|2020-03-09 08:50:00|4786.6|4783.6|4792.6|4789.6|4803.8|4800.8|4779.1|4776.1|2656
1583744100000|2020-03-09 08:55:00|4792.1|4789.1|4769.1|4766.1|4799.3|4796.3|4760.8|4757.8|2150
1583744400000|2020-03-09 09:00:00|4769.3|4766.3|4778.8|4776.8|4786.6|4784.6|4763.6|4760.6|2280
1583744700000|2020-03-09 09:05:00|4778.6|4776.6|4793.6|4791.6|4794.6|4792.6|4769.1|4767.1|1814
1583745000000|2020-03-09 09:10:00|4794.1|4792.1|4821.8|4819.8|4828.1|4826.1|4781.1|4779.1|2333
1583745300000|2020-03-09 09:15:00|4822.1|4820.1|4851.1|4849.1|4853.6|4851.6|4819.8|4817.8|2373
1583745600000|2020-03-09 09:20:00|4850.8|4848.8|4846.1|4844.1|4867.3|4865.3|4841.1|4839.1|3238
1583745900000|2020-03-09 09:25:00|4846.3|4844.3|4842.3|4840.3|4859.1|4857.1|4831.3|4829.3|3092
1583746200000|2020-03-09 09:30:00|4842.1|4840.1|4806.6|4804.6|4843.6|4841.6|4804.6|4802.6|2748
1583746500000|2020-03-09 09:35:00|4806.3|4804.3|4827.8|4825.8|4829.3|4827.3|4804.8|4802.8|1605
1583746800000|2020-03-09 09:40:00|4828.1|4826.1|4831.6|4829.6|4834.3|4832.3|4805.8|4803.8|1964
1583747100000|2020-03-09 09:45:00|4832.1|4830.1|4828.3|4826.3|4844.3|4842.3|4818.1|4816.1|1692
1583747400000|2020-03-09 09:50:00|4829.6|4827.6|4817.6|4815.6|4842.3|4840.3|4814.8|4812.8|1393
1583747700000|2020-03-09 09:55:00|4817.8|4815.8|4810.1|4808.1|4821.8|4819.8|4803.8|4801.8|1516
1583748000000|2020-03-09 10:00:00|4810.3|4808.3|4789.8|4787.8|4813.3|4811.3|4787.3|4785.3|1783
1583748300000|2020-03-09 10:05:00|4789.6|4787.6|4781.3|4779.3|4796.1|4794.1|4781.1|4779.1|1285
1583748600000|2020-03-09 10:10:00|4780.6|4778.6|4775.6|4773.6|4796.3|4794.3|4775.1|4773.1|1741
1583748900000|2020-03-09 10:15:00|4777.3|4775.3|4771.1|4769.1|4782.8|4780.8|4771.1|4769.1|1044
1583749200000|2020-03-09 10:20:00|4771.3|4769.3|4795.6|4793.6|4796.1|4794.1|4769.8|4767.8|921
1583749500000|2020-03-09 10:25:00|4795.3|4793.3|4825.6|4823.6|4825.8|4823.8|4790.3|4788.3|1099
1583749800000|2020-03-09 10:30:00|4825.3|4823.3|4818.6|4816.6|4827.8|4825.8|4809.1|4807.1|932
1583750100000|2020-03-09 10:35:00|4818.3|4816.3|4806.6|4804.6|4825.6|4823.6|4797.6|4795.6|832
1583750400000|2020-03-09 10:40:00|4806.8|4804.8|4806.6|4804.6|4808.3|4806.3|4791.8|4789.8|825
1583750700000|2020-03-09 10:45:00|4806.3|4804.3|4789.8|4787.8|4809.8|4807.8|4787.8|4785.8|1056
1583751000000|2020-03-09 10:50:00|4790.1|4788.1|4790.6|4788.6|4790.8|4788.8|4778.3|4776.3|1340
1583751300000|2020-03-09 10:55:00|4790.3|4788.3|4817.3|4815.3|4826.8|4824.8|4785.3|4783.3|1082
1583751600000|2020-03-09 11:00:00|4816.8|4814.8|4799.1|4797.1|4817.1|4815.1|4796.8|4794.8|504
1583751900000|2020-03-09 11:05:00|4798.8|4796.8|4798.8|4796.8|4806.6|4804.6|4792.3|4790.3|597
1583752200000|2020-03-09 11:10:00|4799.1|4797.1|4796.3|4794.3|4801.6|4799.6|4793.3|4791.3|1202
1583752500000|2020-03-09 11:15:00|4796.6|4794.6|4820.1|4818.1|4823.6|4821.6|4792.8|4790.8|1521
1583752800000|2020-03-09 11:20:00|4819.8|4817.8|4800.8|4798.8|4819.8|4817.8|4798.1|4796.1|1322
1583753100000|2020-03-09 11:25:00|4801.1|4799.1|4799.1|4797.1|4807.3|4805.3|4793.1|4791.1|758
1583753400000|2020-03-09 11:30:00|4798.6|4796.6|4785.8|4783.8|4803.3|4801.3|4780.3|4778.3|980
1583753700000|2020-03-09 11:35:00|4785.6|4783.6|4777.8|4775.8|4789.8|4787.8|4775.8|4773.8|859
1583754000000|2020-03-09 11:40:00|4778.1|4776.1|4785.8|4783.8|4798.6|4796.6|4776.8|4774.8|1463
1583754300000|2020-03-09 11:45:00|4785.6|4783.6|4786.3|4784.3|4790.6|4788.6|4778.1|4776.1|772
1583754600000|2020-03-09 11:50:00|4784.8|4782.8|4783.1|4781.1|4789.6|4787.6|4781.3|4779.3|606
1583754900000|2020-03-09 11:55:00|4782.8|4780.8|4779.6|4777.6|4783.3|4781.3|4771.1|4769.1|1005
1583755200000|2020-03-09 12:00:00|4779.3|4777.3|4784.1|4782.1|4792.3|4790.3|4773.3|4771.3|1059
1583755500000|2020-03-09 12:05:00|4783.1|4781.1|4765.1|4763.1|4784.8|4782.8|4763.3|4761.3|935
1583755800000|2020-03-09 12:10:00|4764.8|4762.8|4772.8|4770.8|4774.8|4772.8|4762.3|4760.3|916
1583756100000|2020-03-09 12:15:00|4773.1|4771.1|4767.3|4765.3|4773.3|4771.3|4762.6|4760.6|831
1583756400000|2020-03-09 12:20:00|4767.6|4765.6|4765.8|4763.8|4771.3|4769.3|4760.3|4758.3|1103
1583756700000|2020-03-09 12:25:00|4765.6|4763.6|4765.3|4763.3|4765.6|4763.6|4752.8|4750.8|1039
1583757000000|2020-03-09 12:30:00|4764.8|4762.8|4751.3|4749.3|4765.3|4763.3|4749.1|4747.1|1062
1583757300000|2020-03-09 12:35:00|4751.1|4749.1|4747.8|4745.8|4754.8|4752.8|4745.6|4743.6|1055
1583757600000|2020-03-09 12:40:00|4748.8|4746.8|4746.8|4744.8|4754.1|4752.1|4745.8|4743.8|1176
1583757900000|2020-03-09 12:45:00|4745.6|4743.6|4757.1|4755.1|4758.6|4756.6|4744.3|4742.3|981
1583758200000|2020-03-09 12:50:00|4757.3|4755.3|4767.1|4765.1|4771.3|4769.3|4757.1|4755.1|1310
1583758500000|2020-03-09 12:55:00|4767.8|4765.8|4754.8|4752.8|4770.8|4768.8|4754.8|4752.8|765
1583758800000|2020-03-09 13:00:00|4754.6|4752.6|4736.3|4734.3|4760.8|4758.8|4732.8|4730.8|2308
1583759100000|2020-03-09 13:05:00|4735.3|4733.3|4740.8|4738.8|4746.3|4744.3|4728.8|4726.8|1311
1583759400000|2020-03-09 13:10:00|4740.6|4738.6|4729.3|4727.3|4744.3|4742.3|4728.3|4726.3|1230
1583759700000|2020-03-09 13:15:00|4728.6|4726.6|4725.8|4723.8|4740.8|4738.8|4722.6|4720.6|1390
1583760000000|2020-03-09 13:20:00|4726.1|4724.1|4721.8|4719.8|4728.6|4726.6|4718.8|4716.8|1600
1583760300000|2020-03-09 13:25:00|4722.1|4720.1|4723.6|4721.6|4734.1|4732.1|4718.3|4716.3|1160
1583760600000|2020-03-09 13:30:00|4720.6|4718.6|4720.1|4718.1|4745.6|4743.6|4714.6|4712.6|2129
1583760900000|2020-03-09 13:35:00|4719.8|4717.8|4697.6|4695.6|4723.1|4721.1|4693.3|4691.3|1915
1583761200000|2020-03-09 13:40:00|4697.3|4695.3|4698.8|4696.8|4711.6|4709.6|4689.3|4687.3|1715
1583761500000|2020-03-09 13:45:00|4698.6|4696.6|4695.1|4693.1|4723.6|4721.6|4690.8|4688.8|2155
1583761800000|2020-03-09 13:50:00|4694.8|4692.8|4755.1|4753.1|4757.1|4755.1|4691.1|4689.1|3812
1583762100000|2020-03-09 13:55:00|4756.1|4754.1|4761.1|4759.1|4784.1|4782.1|4744.8|4742.8|3068
1583762400000|2020-03-09 14:00:00|4760.8|4758.8|4753.6|4751.6|4773.8|4771.8|4752.8|4750.8|2597
1583762700000|2020-03-09 14:05:00|4756.1|4754.1|4817.3|4815.3|4818.6|4816.6|4755.1|4753.1|2995
1583763000000|2020-03-09 14:10:00|4815.3|4813.3|4802.3|4800.3|4817.8|4815.8|4789.3|4787.3|2899
1583763300000|2020-03-09 14:15:00|4802.8|4800.8|4814.1|4812.1|4823.3|4821.3|4799.8|4797.8|3759
1583763600000|2020-03-09 14:20:00|4815.1|4813.1|4787.1|4785.1|4817.8|4815.8|4782.6|4780.6|3097
1583763900000|2020-03-09 14:25:00|4787.3|4785.3|4806.1|4804.1|4819.6|4817.6|4781.6|4779.6|2324
1583764200000|2020-03-09 14:30:00|4805.8|4803.8|4809.1|4807.1|4816.6|4814.6|4791.8|4789.8|1939
1583764500000|2020-03-09 14:35:00|4809.3|4807.3|4803.8|4801.8|4810.1|4808.1|4789.6|4787.6|1911
1583764800000|2020-03-09 14:40:00|4803.3|4801.3|4774.3|4772.3|4807.3|4805.3|4774.3|4772.3|3184
1583765100000|2020-03-09 14:45:00|4774.6|4772.6|4765.3|4763.3|4784.8|4782.8|4764.1|4762.1|2095
1583765400000|2020-03-09 14:50:00|4764.6|4762.6|4762.6|4760.6|4766.3|4764.3|4752.8|4750.8|1938
1583765700000|2020-03-09 14:55:00|4762.8|4760.8|4756.8|4754.8|4766.1|4764.1|4750.8|4748.8|1580
1583766000000|2020-03-09 15:00:00|4755.1|4753.1|4753.8|4751.8|4765.8|4763.8|4747.6|4745.6|2031
1583766300000|2020-03-09 15:05:00|4753.6|4751.6|4750.3|4748.3|4760.1|4758.1|4743.1|4741.1|2417
1583766600000|2020-03-09 15:10:00|4751|4749|4757|4755|4763|4761|4746.5|4744.5|2087
1583766900000|2020-03-09 15:15:00|4756.5|4754.5|4769|4767|4773.5|4771.5|4752|4750|2323
1583767200000|2020-03-09 15:20:00|4768.5|4766.5|4773.8|4771.8|4783.8|4781.8|4764|4762|2241
1583767500000|2020-03-09 15:25:00|4774.8|4772.8|4760.8|4758.8|4778|4776|4754.5|4752.5|2424
1583767800000|2020-03-09 15:30:00|4761|4759|4761.3|4759.3|4764.3|4762.3|4747.8|4745.8|2816
1583768100000|2020-03-09 15:35:00|4761|4759|4781.3|4779.3|4784.5|4782.5|4759.3|4757.3|2056
1583768400000|2020-03-09 15:40:00|4781.5|4779.5|4785|4783|4789.8|4787.8|4771.3|4769.3|2621
1583768700000|2020-03-09 15:45:00|4784.5|4782.5|4798.3|4796.3|4801|4799|4782.5|4780.5|3123
1583769000000|2020-03-09 15:50:00|4797.5|4795.5|4795.5|4793.5|4802.8|4800.8|4786|4784|2754
1583769300000|2020-03-09 15:55:00|4795.3|4793.3|4778|4776|4797.3|4795.3|4778|4776|1750
1583769600000|2020-03-09 16:00:00|4777.8|4775.8|4775|4773|4783|4781|4771.5|4769.5|1683
1583769900000|2020-03-09 16:05:00|4775.3|4773.3|4787.8|4785.8|4794.5|4792.5|4773.8|4771.8|2342
1583770200000|2020-03-09 16:10:00|4788|4786|4779|4777|4792.3|4790.3|4773|4771|2432
1583770500000|2020-03-09 16:15:00|4784|4782|4759.8|4757.8|4788.5|4786.5|4756|4754|3741
1583770800000|2020-03-09 16:20:00|4758.5|4756.5|4748|4746|4762.5|4760.5|4744.3|4742.3|2810
1583771100000|2020-03-09 16:25:00|4747.5|4745.5|4739|4737|4749.5|4747.5|4735.3|4733.3|6004
1583771400000|2020-03-09 16:30:00|4739.5|4736.5|4715.5|4712.5|4745.5|4742.5|4709|4706|7910
1583771700000|2020-03-09 16:35:00|4718|4715|4709.8|4706.8|4718.3|4715.3|4682.3|4679.3|6930
1583772000000|2020-03-09 16:40:00|4710|4707|4689.3|4686.3|4714|4711|4684.5|4681.5|3298
1583772300000|2020-03-09 16:45:00|4689.5|4686.5|4666.3|4663.3|4691.8|4688.8|4664.3|4661.3|1362
1583772600000|2020-03-09 16:50:00|4666.8|4663.8|4684.8|4681.8|4687|4684|4665.8|4662.8|1557
1583772900000|2020-03-09 16:55:00|4685|4682|4682.8|4679.8|4690.5|4687.5|4674.3|4671.3|658
1583773200000|2020-03-09 17:00:00|4682.5|4679.5|4681|4678|4701|4698|4677|4674|1067
1583773500000|2020-03-09 17:05:00|4680|4677|4682.3|4679.3|4691.8|4688.8|4666.8|4663.8|1520
1583773800000|2020-03-09 17:10:00|4681.5|4678.5|4691.5|4688.5|4694|4691|4678|4675|15352
1583774100000|2020-03-09 17:15:00|4691.3|4688.3|4678.8|4675.8|4694|4691|4675.8|4672.8|1272
1583774400000|2020-03-09 17:20:00|4677|4674|4668|4665|4679|4676|4664|4661|795
1583774700000|2020-03-09 17:25:00|4667.5|4664.5|4655.5|4652.5|4668.5|4665.5|4653.5|4650.5|502
1583775000000|2020-03-09 17:30:00|4655.3|4652.3|4644.8|4641.8|4656|4653|4644.5|4641.5|594
1583775300000|2020-03-09 17:35:00|4645|4642|4637|4634|4650|4647|4636.5|4633.5|782
1583775600000|2020-03-09 17:40:00|4637.3|4634.3|4611|4608|4645.8|4642.8|4601.3|4598.3|2270
1583775900000|2020-03-09 17:45:00|4610.8|4607.8|4626|4623|4634|4631|4610|4607|1074
1583776200000|2020-03-09 17:50:00|4625.8|4622.8|4603.3|4600.3|4626|4623|4602|4599|815
1583776500000|2020-03-09 17:55:00|4603|4600|4602.5|4599.5|4616|4613|4600.5|4597.5|945
1583776800000|2020-03-09 18:00:00|4602.8|4599.8|4580.8|4577.8|4605|4602|4580.5|4577.5|1035
1583777100000|2020-03-09 18:05:00|4581|4578|4582|4579|4596.3|4593.3|4576.8|4573.8|776
1583777400000|2020-03-09 18:10:00|4581.5|4578.5|4601|4598|4602|4599|4580.5|4577.5|838
1583777700000|2020-03-09 18:15:00|4602|4599|4625.3|4622.3|4631|4628|4601.8|4598.8|1285
1583778000000|2020-03-09 18:20:00|4625.5|4622.5|4616.8|4613.8|4630.5|4627.5|4614.5|4611.5|615
1583778300000|2020-03-09 18:25:00|4616.5|4613.5|4597|4594|4617.5|4614.5|4596.8|4593.8|614
1583778600000|2020-03-09 18:30:00|4596.8|4593.8|4594.3|4591.3|4605|4602|4589.5|4586.5|1058
1583778900000|2020-03-09 18:35:00|4594|4591|4605.3|4602.3|4612.5|4609.5|4582|4579|1313
1583779200000|2020-03-09 18:40:00|4604.5|4601.5|4580.8|4577.8|4606.5|4603.5|4574.5|4571.5|1007
1583779500000|2020-03-09 18:45:00|4581.5|4578.5|4586.5|4583.5|4600.5|4597.5|4578.5|4575.5|938
1583779800000|2020-03-09 18:50:00|4586|4583|4625.3|4622.3|4625.3|4622.3|4585|4582|1037
1583780100000|2020-03-09 18:55:00|4625|4622|4619|4616|4635|4632|4619|4616|977
1583780400000|2020-03-09 19:00:00|4618.5|4615.5|4648|4645|4653.5|4650.5|4616.5|4613.5|1041
1583780700000|2020-03-09 19:05:00|4648.3|4645.3|4637|4634|4653.5|4650.5|4626|4623|789
1583781000000|2020-03-09 19:10:00|4636.8|4633.8|4627.8|4624.8|4639|4636|4622.8|4619.8|714
1583781300000|2020-03-09 19:15:00|4627.5|4624.5|4632.8|4629.8|4646.8|4643.8|4623.8|4620.8|543
1583781600000|2020-03-09 19:20:00|4633.3|4630.3|4657.8|4654.8|4658|4655|4626.8|4623.8|545
1583781900000|2020-03-09 19:25:00|4658.5|4655.5|4658.8|4655.8|4674.3|4671.3|4656.3|4653.3|670
1583782200000|2020-03-09 19:30:00|4658.5|4655.5|4653.3|4650.3|4663.8|4660.8|4646.8|4643.8|340
1583782500000|2020-03-09 19:35:00|4653.8|4650.8|4675.8|4672.8|4680.8|4677.8|4653.8|4650.8|328
1583782800000|2020-03-09 19:40:00|4676.3|4673.3|4661.3|4658.3|4681.5|4678.5|4655.8|4652.8|413
1583783100000|2020-03-09 19:45:00|4661.5|4658.5|4662|4659|4668.8|4665.8|4649.3|4646.3|397
1583783400000|2020-03-09 19:50:00|4661.3|4658.3|4635|4632|4661.3|4658.3|4624.3|4621.3|497
1583783700000|2020-03-09 19:55:00|4633.5|4630.5|4597.3|4594.3|4633.5|4630.5|4596.8|4593.8|687
1583784000000|2020-03-09 20:00:00|4597|4594|4592.5|4589.5|4601.8|4598.8|4590.8|4587.8|262
1583784300000|2020-03-09 20:05:00|4592.3|4589.3|4606.3|4603.3|4613.3|4610.3|4587.3|4584.3|47
1583784600000|2020-03-09 20:10:00|4606|4603|4608.8|4605.8|4610.5|4607.5|4597|4594|44
1583784900000|2020-03-09 20:15:00|4609|4606|4601.3|4598.3|4611.3|4608.3|4601.3|4598.3|29
1583785200000|2020-03-09 20:20:00|4601|4598|4618.8|4615.8|4620.3|4617.3|4600.8|4597.8|63
1583785500000|2020-03-09 20:25:00|4618.3|4615.3|4598.8|4595.8|4618.5|4615.5|4598.3|4595.3|29
1583785800000|2020-03-09 20:30:00|4598.5|4595.5|4615.5|4612.5|4616|4613|4598.3|4595.3|29
1583786100000|2020-03-09 20:35:00|4615.8|4612.8|4610.3|4607.3|4618|4615|4608.3|4605.3|51
1583786400000|2020-03-09 20:40:00|4610|4607|4593.3|4590.3|4610|4607|4590.5|4587.5|41
1583786700000|2020-03-09 20:45:00|4592.8|4589.8|4580.8|4577.8|4592.8|4589.8|4580.3|4577.3|80
1583787000000|2020-03-09 20:50:00|4580.3|4577.3|4583|4580|4585.5|4582.5|4574.8|4571.8|167
1583787300000|2020-03-09 20:55:00|4583.8|4580.8|4579|4576|4583.8|4580.8|4573.5|4570.5|117
1583787600000|2020-03-09 21:00:00|4578.9|4573.9|4572.5|4567.5|4578.9|4573.9|4572.5|4567.5|0
1583787900000|2020-03-09 21:05:00|4571.5|4566.5|4571|4566|4572.6|4567.6|4570.7|4565.7|0
1583788200000|2020-03-09 21:10:00|4570.8|4565.8|4571.6|4566.6|4572|4567|4570.3|4565.3|0
1583788500000|2020-03-09 21:15:00|4571.7|4566.7|4571.3|4566.3|4572.4|4567.4|4571|4566|0
1583788800000|2020-03-09 21:20:00|4571.4|4566.4|4571.7|4566.7|4572.1|4567.1|4571.4|4566.4|0
1583789100000|2020-03-09 21:25:00|4571.8|4566.8|4571.2|4566.2|4571.9|4566.9|4570.1|4565.1|0
1583789400000|2020-03-09 21:30:00|4571.1|4566.1|4564.4|4559.4|4571.2|4566.2|4564.4|4559.4|0
1583789700000|2020-03-09 21:35:00|4563.7|4558.7|4563.7|4558.7|4563.8|4558.8|4562.1|4557.1|0
1583790000000|2020-03-09 21:40:00|4562.3|4557.3|4565.7|4560.7|4565.7|4560.7|4561.8|4556.8|0
1583790300000|2020-03-09 21:45:00|4565.4|4560.4|4565.7|4560.7|4566.5|4561.5|4563.9|4558.9|0
1583790600000|2020-03-09 21:50:00|4565.8|4560.8|4568.4|4563.4|4569.8|4564.8|4565.8|4560.8|0
1583790900000|2020-03-09 21:55:00|4568.6|4563.6|4571.2|4566.2|4572.5|4567.5|4568.4|4563.4|0
1583791200000|2020-03-09 22:00:00|4570.6|4565.6|4527.8|4522.8|4570.6|4565.6|4524.8|4519.8|0
1583791500000|2020-03-09 22:05:00|4527.7|4522.7|4502.4|4497.4|4528.1|4523.1|4502.4|4497.4|0
1583791800000|2020-03-09 22:10:00|4502|4497|4503.7|4498.7|4510|4505|4485.2|4480.2|0
1583792100000|2020-03-09 22:15:00|4503.8|4498.8|4527.3|4522.3|4544.9|4539.9|4497.6|4492.6|0
1583792400000|2020-03-09 22:20:00|4527|4522|4555|4550|4555.3|4550.3|4525|4520|0
1583792700000|2020-03-09 22:25:00|4554.9|4549.9|4536.7|4531.7|4563.5|4558.5|4530.5|4525.5|0
1583793000000|2020-03-09 22:30:00|4537|4532|4567|4562|4572.4|4567.4|4527.6|4522.6|0
1583793300000|2020-03-09 22:35:00|4566.4|4561.4|4556.8|4551.8|4589.9|4584.9|4531.6|4526.6|0
1583793600000|2020-03-09 22:40:00|4558|4553|4556.8|4551.8|4570.3|4565.3|4543.5|4538.5|0
1583793900000|2020-03-09 22:45:00|4556.7|4551.7|4565.2|4560.2|4566.8|4561.8|4549.8|4544.8|0
1583794200000|2020-03-09 22:50:00|4565|4560|4589.9|4584.9|4591.1|4586.1|4564.1|4559.1|0
1583794500000|2020-03-09 22:55:00|4590.2|4585.2|4627.8|4622.8|4633.7|4628.7|4589.9|4584.9|0
1583794800000|2020-03-09 23:00:00|4627.7|4622.7|4650|4645|4650.1|4645.1|4627.1|4622.1|0
1583795100000|2020-03-09 23:05:00|4650.1|4645.1|4664.3|4659.3|4680.2|4675.2|4645.2|4640.2|0
1583795400000|2020-03-09 23:10:00|4664|4659|4639.4|4634.4|4670.1|4665.1|4639.4|4634.4|0
1583795700000|2020-03-09 23:15:00|4639.5|4634.5|4637.4|4632.4|4643.4|4638.4|4626.3|4621.3|0
1583796000000|2020-03-09 23:20:00|4637.5|4632.5|4652|4647|4652|4647|4635.8|4630.8|0
1583796300000|2020-03-09 23:25:00|4652.1|4647.1|4676.2|4671.2|4676.7|4671.7|4644.7|4639.7|0
1583796600000|2020-03-09 23:30:00|4676.3|4671.3|4664.4|4659.4|4677.8|4672.8|4662.8|4657.8|0
1583796900000|2020-03-09 23:35:00|4664.3|4659.3|4675.1|4670.1|4675.2|4670.2|4663.6|4658.6|0
1583797200000|2020-03-09 23:40:00|4675|4670|4695.5|4690.5|4695.5|4690.5|4674.4|4669.4|0
1583797500000|2020-03-09 23:45:00|4695.6|4690.6|4703.2|4698.2|4708.2|4703.2|4695.6|4690.6|0
1583797800000|2020-03-09 23:50:00|4702.6|4697.6|4711|4706|4717.6|4712.6|4694.3|4689.3|0
1583798100000|2020-03-09 23:55:00|4709.9|4704.9|4686.7|4681.7|4710.3|4705.3|4681.4|4676.4|0
1583798400000|2020-03-10 00:00:00|4686.6|4681.6|4681.3|4676.3|4701.5|4696.5|4679.1|4674.1|0
1583798700000|2020-03-10 00:05:00|4681.4|4676.4|4652.2|4647.2|4684.2|4679.2|4651.5|4646.5|0
1583799000000|2020-03-10 00:10:00|4651.8|4646.8|4646.2|4641.2|4652.2|4647.2|4623.8|4618.8|0
1583799300000|2020-03-10 00:15:00|4646|4641|4670.1|4666.1|4673.3|4669.3|4645.6|4640.6|0
1583799600000|2020-03-10 00:20:00|4669.8|4665.8|4691.5|4687.5|4691.5|4687.5|4668.5|4664.5|0
1583799900000|2020-03-10 00:25:00|4691.8|4687.8|4678.2|4674.2|4692.2|4688.2|4672.9|4668.9|0
1583800200000|2020-03-10 00:30:00|4678.5|4674.5|4688.2|4684.2|4689.3|4685.3|4674.8|4670.8|0
1583800500000|2020-03-10 00:35:00|4688.3|4684.3|4680.4|4676.4|4691.5|4687.5|4677.4|4673.4|0
1583800800000|2020-03-10 00:40:00|4680.3|4676.3|4686.7|4682.7|4689.9|4685.9|4680.3|4676.3|0
1583801100000|2020-03-10 00:45:00|4687|4683|4710.7|4706.7|4711|4707|4686.5|4682.5|0
1583801400000|2020-03-10 00:50:00|4710.3|4706.3|4739.7|4735.7|4740|4736|4709.7|4705.7|0
1583801700000|2020-03-10 00:55:00|4739.3|4735.3|4773.4|4769.4|4776.4|4772.4|4736|4732|0
1583802000000|2020-03-10 01:00:00|4773.9|4769.9|4795.7|4791.7|4795.7|4791.7|4773|4769|0
1583802300000|2020-03-10 01:05:00|4796.5|4792.5|4793|4789|4802.6|4798.6|4790.4|4786.4|0
1583802600000|2020-03-10 01:10:00|4793.1|4789.1|4778.7|4774.7|4793.1|4789.1|4775.8|4771.8|0
1583802900000|2020-03-10 01:15:00|4778.8|4774.8|4798.9|4794.9|4800.2|4796.2|4778.8|4774.8|0
1583803200000|2020-03-10 01:20:00|4798.8|4794.8|4800.6|4796.6|4802.2|4798.2|4795.4|4791.4|0
1583803500000|2020-03-10 01:25:00|4800.8|4796.8|4807|4803|4814.3|4810.3|4800.8|4796.8|0
1583803800000|2020-03-10 01:30:00|4807.4|4803.4|4788.5|4784.5|4811.7|4807.7|4786.1|4782.1|0
1583804100000|2020-03-10 01:35:00|4788.3|4784.3|4784.9|4780.9|4798.1|4794.1|4784.8|4780.8|0
1583804400000|2020-03-10 01:40:00|4784.8|4780.8|4783.7|4779.7|4787.8|4783.8|4774.2|4770.2|0
1583804700000|2020-03-10 01:45:00|4783.6|4779.6|4769.7|4765.7|4791.4|4787.4|4768|4764|0
1583805000000|2020-03-10 01:50:00|4769.5|4765.5|4762.2|4758.2|4774.9|4770.9|4760.4|4756.4|0
1583805300000|2020-03-10 01:55:00|4762.3|4758.3|4757|4753|4765.2|4761.2|4755.6|4751.6|0
1583805600000|2020-03-10 02:00:00|4756.7|4752.7|4761|4757|4771|4767|4756.3|4752.3|0
1583805900000|2020-03-10 02:05:00|4760.8|4756.8|4761.3|4757.3|4764.5|4760.5|4752.3|4748.3|0
1583806200000|2020-03-10 02:10:00|4761.4|4757.4|4764|4760|4764.1|4760.1|4752|4748|0
1583806500000|2020-03-10 02:15:00|4763.9|4759.9|4762.3|4758.3|4763.9|4759.9|4755.3|4751.3|0
1583806800000|2020-03-10 02:20:00|4762.2|4758.2|4768.9|4764.9|4771.2|4767.2|4760.7|4756.7|0
1583807100000|2020-03-10 02:25:00|4769|4765|4767.1|4763.1|4770.5|4766.5|4764.4|4760.4|0
1583807400000|2020-03-10 02:30:00|4767|4763|4762|4758|4768.5|4764.5|4754.5|4750.5|0
1583807700000|2020-03-10 02:35:00|4762.2|4758.2|4747.5|4743.5|4765.1|4761.1|4742.8|4738.8|0
1583808000000|2020-03-10 02:40:00|4747.7|4743.7|4752.8|4748.8|4757.9|4753.9|4747.7|4743.7|0
1583808300000|2020-03-10 02:45:00|4753|4749|4751.8|4747.8|4757.7|4753.7|4746.7|4742.7|0
1583808600000|2020-03-10 02:50:00|4751.7|4747.7|4764.3|4760.3|4764.7|4760.7|4751.7|4747.7|0
1583808900000|2020-03-10 02:55:00|4764.4|4760.4|4770.9|4766.9|4770.9|4766.9|4762.8|4758.8|0
1583809200000|2020-03-10 03:00:00|4770.8|4766.8|4775.5|4771.5|4776.1|4772.1|4763.1|4759.1|0
1583809500000|2020-03-10 03:05:00|4775.8|4771.8|4772.2|4768.2|4776.2|4772.2|4766.1|4762.1|0
1583809800000|2020-03-10 03:10:00|4772.1|4768.1|4769.5|4765.5|4772.1|4768.1|4762.7|4758.7|0
1583810100000|2020-03-10 03:15:00|4768.4|4764.4|4773.6|4769.6|4774.3|4770.3|4766.6|4762.6|0
1583810400000|2020-03-10 03:20:00|4773.8|4769.8|4775.8|4771.8|4777.4|4773.4|4772.5|4768.5|0
1583810700000|2020-03-10 03:25:00|4776.4|4772.4|4787.5|4783.5|4787.5|4783.5|4776.4|4772.4|0
1583811000000|2020-03-10 03:30:00|4787.4|4783.4|4780.4|4776.4|4787.5|4783.5|4775.3|4771.3|0
1583811300000|2020-03-10 03:35:00|4780.5|4776.5|4792.1|4788.1|4792.1|4788.1|4780.4|4776.4|0
1583811600000|2020-03-10 03:40:00|4791.9|4787.9|4790.6|4786.6|4792.2|4788.2|4786|4782|0
1583811900000|2020-03-10 03:45:00|4791.2|4787.2|4796.7|4792.7|4797.9|4793.9|4790.6|4786.6|0
1583812200000|2020-03-10 03:50:00|4797.2|4793.2|4792.4|4788.4|4802.5|4798.5|4789.3|4785.3|0
1583812500000|2020-03-10 03:55:00|4792.3|4788.3|4793.9|4789.9|4795.2|4791.2|4785.9|4781.9|0
1583812800000|2020-03-10 04:00:00|4793.6|4789.6|4789|4785|4793.9|4789.9|4784.1|4780.1|0
1583813100000|2020-03-10 04:05:00|4789.1|4785.1|4790.7|4786.7|4795.1|4791.1|4788.8|4784.8|0
1583813400000|2020-03-10 04:10:00|4790.5|4786.5|4799|4795|4801.3|4797.3|4783.1|4779.1|0
1583813700000|2020-03-10 04:15:00|4799.1|4795.1|4803.1|4799.1|4804.9|4800.9|4798.1|4794.1|0
1583814000000|2020-03-10 04:20:00|4803.2|4799.2|4809.2|4805.2|4812|4808|4801.8|4797.8|0
1583814300000|2020-03-10 04:25:00|4809.7|4805.7|4810.7|4806.7|4814.1|4810.1|4809.2|4805.2|0
1583814600000|2020-03-10 04:30:00|4810.4|4806.4|4810.9|4806.9|4812.4|4808.4|4804.3|4800.3|0
1583814900000|2020-03-10 04:35:00|4811|4807|4808.4|4804.4|4813.5|4809.5|4804.5|4800.5|0
1583815200000|2020-03-10 04:40:00|4808.2|4804.2|4805.2|4801.2|4808.5|4804.5|4803.3|4799.3|0
1583815500000|2020-03-10 04:45:00|4805.1|4801.1|4806|4802|4810.2|4806.2|4802.2|4798.2|0
1583815800000|2020-03-10 04:50:00|4806.1|4802.1|4809.1|4805.1|4811.9|4807.9|4804.4|4800.4|0
1583816100000|2020-03-10 04:55:00|4809|4805|4802.9|4798.9|4812|4808|4802.9|4798.9|0
1583816400000|2020-03-10 05:00:00|4803.2|4799.2|4811.6|4807.6|4815.2|4811.2|4802.9|4798.9|0
1583816700000|2020-03-10 05:05:00|4811.7|4807.7|4818.2|4814.2|4818.2|4814.2|4810.8|4806.8|0
1583817000000|2020-03-10 05:10:00|4818.3|4814.3|4828.9|4824.9|4828.9|4824.9|4818.3|4814.3|0
1583817300000|2020-03-10 05:15:00|4829|4825|4838.7|4834.7|4838.7|4834.7|4826.7|4822.7|0
1583817600000|2020-03-10 05:20:00|4839.2|4835.2|4838.4|4834.4|4841.6|4837.6|4832.6|4828.6|0
1583817900000|2020-03-10 05:25:00|4838.1|4834.1|4832.4|4828.4|4838.1|4834.1|4829.5|4825.5|0
1583818200000|2020-03-10 05:30:00|4832.3|4828.3|4846.4|4842.4|4848.3|4844.3|4831.2|4827.2|0
1583818500000|2020-03-10 05:35:00|4846.5|4842.5|4852.6|4848.6|4853.4|4849.4|4842.9|4838.9|0
1583818800000|2020-03-10 05:40:00|4852.1|4848.1|4839.7|4835.7|4855.9|4851.9|4839|4835|0
1583819100000|2020-03-10 05:45:00|4839.6|4835.6|4840.2|4836.2|4841|4837|4833.3|4829.3|0
1583819400000|2020-03-10 05:50:00|4840.1|4836.1|4833.9|4829.9|4842.8|4838.8|4833.8|4829.8|0
1583819700000|2020-03-10 05:55:00|4834|4830|4840.1|4836.1|4841|4837|4833.8|4829.8|0
1583820000000|2020-03-10 06:00:00|4839.9|4835.9|4832.8|4828.8|4839.9|4835.9|4829.8|4825.8|0
1583820300000|2020-03-10 06:05:00|4832.7|4828.7|4818.2|4814.2|4834.5|4830.5|4816.9|4812.9|0
1583820600000|2020-03-10 06:10:00|4818.4|4814.4|4827.6|4823.6|4827.8|4823.8|4818.4|4814.4|0
1583820900000|2020-03-10 06:15:00|4827|4823|4818.8|4814.8|4827.8|4823.8|4811.3|4807.3|0
1583821200000|2020-03-10 06:20:00|4818.7|4814.7|4805.5|4801.5|4818.7|4814.7|4804.2|4800.2|0
1583821500000|2020-03-10 06:25:00|4805.4|4801.4|4814.5|4810.5|4815.2|4811.2|4803|4799|0
1583821800000|2020-03-10 06:30:00|4814.4|4810.4|4833|4829|4833|4829|4813.7|4809.7|0
1583822100000|2020-03-10 06:35:00|4832.7|4828.7|4830.8|4826.8|4835.8|4831.8|4829.3|4825.3|0
1583822400000|2020-03-10 06:40:00|4830.9|4826.9|4826.9|4822.9|4832.7|4828.7|4823.3|4819.3|0
1583822700000|2020-03-10 06:45:00|4826.6|4822.6|4822.5|4818.5|4827.8|4823.8|4813.9|4809.9|0
1583823000000|2020-03-10 06:50:00|4822.4|4818.4|4835.6|4831.6|4838.2|4834.2|4821|4817|0
1583823300000|2020-03-10 06:55:00|4835.7|4831.7|4836.4|4832.4|4838.6|4834.6|4830.8|4826.8|0
1583823600000|2020-03-10 07:00:00|4837.1|4833.1|4838.3|4835.3|4845|4842|4820.3|4817.3|2733
1583823900000|2020-03-10 07:05:00|4837.3|4834.3|4822.3|4819.3|4837.3|4834.3|4817.3|4814.3|675
1583824200000|2020-03-10 07:10:00|4822|4819|4821.5|4818.5|4832.8|4829.8|4817.8|4814.8|521
1583824500000|2020-03-10 07:15:00|4821.8|4818.8|4815.5|4812.5|4833|4830|4815|4812|538
1583824800000|2020-03-10 07:20:00|4815.8|4812.8|4798|4795|4818.5|4815.5|4798|4795|445
1583825100000|2020-03-10 07:25:00|4797.8|4794.8|4798.3|4796.3|4804.8|4802.8|4787.8|4784.8|697
1583825400000|2020-03-10 07:30:00|4797.5|4795.5|4811.8|4809.8|4819.5|4817.5|4792|4790|629
1583825700000|2020-03-10 07:35:00|4812|4810|4822.5|4820.5|4824.8|4822.8|4808.5|4806.5|436
1583826000000|2020-03-10 07:40:00|4822.3|4820.3|4806|4804|4824.3|4822.3|4801.5|4799.5|525
1583826300000|2020-03-10 07:45:00|4805.8|4803.8|4803.5|4801.5|4812.8|4810.8|4798.8|4796.8|466
1583826600000|2020-03-10 07:50:00|4803.3|4801.3|4798.5|4796.5|4805|4803|4787.8|4785.8|689
1583826900000|2020-03-10 07:55:00|4799.3|4797.3|4788.8|4786.8|4803.5|4801.5|4768.5|4766.5|1433
1583827200000|2020-03-10 08:00:00|4788.3|4787.3|4776.8|4775.8|4788.3|4787.3|4761.5|4760.5|5691
1583827500000|2020-03-10 08:05:00|4776.5|4775.5|4782|4781|4794.5|4793.5|4765.5|4764.5|3758
1583827800000|2020-03-10 08:10:00|4783.8|4782.8|4760.8|4759.8|4787.5|4786.5|4754.3|4753.3|3418
1583828100000|2020-03-10 08:15:00|4762|4761|4780.8|4779.8|4784.5|4783.5|4755.5|4754.5|3176
1583828400000|2020-03-10 08:20:00|4781|4780|4798|4797|4799.5|4798.5|4768|4767|2646
1583828700000|2020-03-10 08:25:00|4797.5|4796.5|4793.3|4792.3|4801|4800|4785.3|4784.3|2757
1583829000000|2020-03-10 08:30:00|4793|4792|4802.8|4801.8|4806.3|4805.3|4787|4786|2807
1583829300000|2020-03-10 08:35:00|4802.5|4801.5|4825.5|4824.5|4825.8|4824.8|4799.5|4798.5|3651
1583829600000|2020-03-10 08:40:00|4825.3|4824.3|4846.5|4845.5|4847.4|4846.4|4823|4822|2905
1583829900000|2020-03-10 08:45:00|4846.8|4845.8|4839.3|4838.3|4848|4847|4831.8|4830.8|3399
1583830200000|2020-03-10 08:50:00|4839|4838|4839.3|4838.3|4853.5|4852.5|4828|4827|2340
1583830500000|2020-03-10 08:55:00|4839.5|4838.5|4857|4856|4858.8|4857.8|4835.5|4834.5|2545
1583830800000|2020-03-10 09:00:00|4856.8|4855.8|4866.3|4865.3|4866.3|4865.3|4847.5|4846.5|2007
1583831100000|2020-03-10 09:05:00|4866.8|4865.8|4858.5|4857.5|4868.3|4867.3|4853.5|4852.5|2030
1583831400000|2020-03-10 09:10:00|4858.8|4857.8|4835.5|4834.5|4861.8|4860.8|4830.5|4829.5|2450
1583831700000|2020-03-10 09:15:00|4836|4835|4863.3|4862.3|4864|4863|4833.3|4832.3|1415
1583832000000|2020-03-10 09:20:00|4863|4862|4854|4853|4868.5|4867.5|4851.5|4850.5|1993
1583832300000|2020-03-10 09:25:00|4853.8|4852.8|4860|4859|4863.5|4862.5|4851.8|4850.8|1238
1583832600000|2020-03-10 09:30:00|4860.3|4859.3|4875.3|4874.3|4875.3|4874.3|4856|4855|1738
1583832900000|2020-03-10 09:35:00|4875|4874|4884.5|4883.5|4890.5|4889.5|4873.5|4872.5|3524
1583833200000|2020-03-10 09:40:00|4884.3|4883.3|4886.5|4885.5|4896|4895|4883|4882|1796
1583833500000|2020-03-10 09:45:00|4886.3|4885.3|4886.5|4885.5|4895|4894|4880.5|4879.5|1758
1583833800000|2020-03-10 09:50:00|4886.8|4885.8|4884.8|4883.8|4895|4894|4882|4881|1383
1583834100000|2020-03-10 09:55:00|4885|4884|4896.8|4895.8|4896.8|4895.8|4882.8|4881.8|1200
1583834400000|2020-03-10 10:00:00|4896.5|4895.5|4892.5|4891.5|4896.8|4895.8|4884.5|4883.5|1468
1583834700000|2020-03-10 10:05:00|4893.5|4892.5|4897.8|4896.8|4902|4901|4893.3|4892.3|1954
1583835000000|2020-03-10 10:10:00|4898|4897|4907.8|4906.8|4909.8|4908.8|4898|4897|1751
1583835300000|2020-03-10 10:15:00|4908.8|4907.8|4903.5|4902.5|4909|4908|4897.3|4896.3|1435
1583835600000|2020-03-10 10:20:00|4903.8|4902.8|4895.5|4894.5|4904.5|4903.5|4894|4893|1219
1583835900000|2020-03-10 10:25:00|4895.3|4894.3|4909|4908|4910.3|4909.3|4895.3|4894.3|1409
1583836200000|2020-03-10 10:30:00|4908.8|4907.8|4908.5|4907.5|4915.3|4914.3|4901|4900|1801
1583836500000|2020-03-10 10:35:00|4908.3|4907.3|4904|4903|4909.5|4908.5|4898.8|4897.8|1565
1583836800000|2020-03-10 10:40:00|4904.3|4903.3|4918.5|4917.5|4918.8|4917.8|4901|4900|1299
1583837100000|2020-03-10 10:45:00|4918.8|4917.8|4921.5|4920.5|4925.8|4924.8|4916.8|4915.8|1254
1583837400000|2020-03-10 10:50:00|4921.3|4920.3|4914|4913|4925|4924|4913.5|4912.5|1195
1583837700000|2020-03-10 10:55:00|4913.8|4912.8|4910|4909|4918.8|4917.8|4907.5|4906.5|1004
1583838000000|2020-03-10 11:00:00|4909|4908|4894|4893|4909.5|4908.5|4893.5|4892.5|1099
1583838300000|2020-03-10 11:05:00|4892.8|4891.8|4881.5|4880.5|4895.5|4894.5|4880|4879|1472
1583838600000|2020-03-10 11:10:00|4881.3|4880.3|4885|4884|4892.3|4891.3|4879|4878|998
1583838900000|2020-03-10 11:15:00|4884.8|4883.8|4876|4875|4888.5|4887.5|4876|4875|1026
1583839200000|2020-03-10 11:20:00|4875.5|4874.5|4868.5|4867.5|4875.8|4874.8|4866.3|4865.3|1720
1583839500000|2020-03-10 11:25:00|4868.3|4867.3|4859.5|4858.5|4870.3|4869.3|4858|4857|1497
1583839800000|2020-03-10 11:30:00|4859.3|4858.3|4861.8|4860.8|4871.3|4870.3|4859.3|4858.3|1563
1583840100000|2020-03-10 11:35:00|4862.8|4861.8|4874|4873|4875.3|4874.3|4858|4857|1020
1583840400000|2020-03-10 11:40:00|4873.8|4872.8|4868.8|4867.8|4877|4876|4866.5|4865.5|887
1583840700000|2020-03-10 11:45:00|4868.5|4867.5|4853.5|4852.5|4871.5|4870.5|4853.5|4852.5|1397
1583841000000|2020-03-10 11:50:00|4853.8|4852.8|4853.3|4852.3|4860.5|4859.5|4850|4849|966
1583841300000|2020-03-10 11:55:00|4853.5|4852.5|4855|4854|4867|4866|4849.5|4848.5|1102
1583841600000|2020-03-10 12:00:00|4855.5|4854.5|4864.8|4863.8|4866|4865|4853.5|4852.5|797
1583841900000|2020-03-10 12:05:00|4865|4864|4840|4839|4865.5|4864.5|4835.5|4834.5|1861
1583842200000|2020-03-10 12:10:00|4840.5|4839.5|4845.3|4844.3|4851.5|4850.5|4833.8|4832.8|2400
1583842500000|2020-03-10 12:15:00|4845.5|4844.5|4833.5|4832.5|4847.5|4846.5|4827.5|4826.5|1445
1583842800000|2020-03-10 12:20:00|4833.3|4832.3|4833.8|4832.8|4837|4836|4825|4824|1273
1583843100000|2020-03-10 12:25:00|4833.5|4832.5|4819.8|4818.8|4837.3|4836.3|4819.5|4818.5|1004
1583843400000|2020-03-10 12:30:00|4819.5|4818.5|4821.3|4820.3|4828.3|4827.3|4816.8|4815.8|1569
1583843700000|2020-03-10 12:35:00|4821.5|4820.5|4815.8|4814.8|4823.3|4822.3|4811.3|4810.3|990
1583844000000|2020-03-10 12:40:00|4815.5|4814.5|4803|4802|4821|4820|4797|4796|1891
1583844300000|2020-03-10 12:45:00|4802.8|4801.8|4816.3|4815.3|4818.8|4817.8|4792.8|4791.8|1557
1583844600000|2020-03-10 12:50:00|4816.5|4815.5|4852.8|4851.8|4868|4867|4815.5|4814.5|4693
1583844900000|2020-03-10 12:55:00|4852.5|4851.5|4822|4821|4855.3|4854.3|4819.8|4818.8|1665
1583845200000|2020-03-10 13:00:00|4820.5|4819.5|4821.8|4820.8|4840.5|4839.5|4820|4819|1661
1583845500000|2020-03-10 13:05:00|4821.5|4820.5|4807|4806|4825.3|4824.3|4806.5|4805.5|1371
1583845800000|2020-03-10 13:10:00|4807.3|4806.3|4811|4810|4817.5|4816.5|4806.5|4805.5|981
1583846100000|2020-03-10 13:15:00|4811.5|4810.5|4814|4813|4814|4813|4803.3|4802.3|1529
1583846400000|2020-03-10 13:20:00|4813.8|4812.8|4815.5|4814.5|4827|4826|4813|4812|1494
1583846700000|2020-03-10 13:25:00|4815.3|4814.3|4806.5|4805.5|4817|4816|4803.8|4802.8|1491
1583847000000|2020-03-10 13:30:00|4807|4806|4810.1|4809.1|4819.4|4818.4|4791.1|4790.1|3147
1583847300000|2020-03-10 13:35:00|4810.9|4809.9|4798.4|4797.4|4814.1|4813.1|4785.1|4784.1|2467
1583847600000|2020-03-10 13:40:00|4797.6|4796.6|4785.4|4784.4|4799.1|4798.1|4778.6|4777.6|1849
1583847900000|2020-03-10 13:45:00|4785.6|4784.6|4785.1|4784.1|4797.6|4796.6|4777.1|4776.1|1619
1583848200000|2020-03-10 13:50:00|4783.1|4782.1|4776.6|4775.6|4787.6|4786.6|4766.9|4765.9|2328
1583848500000|2020-03-10 13:55:00|4778.6|4777.6|4776.1|4775.1|4789.4|4788.4|4771.4|4770.4|1577
1583848800000|2020-03-10 14:00:00|4776.6|4775.6|4785.4|4784.4|4787.1|4786.1|4766.4|4765.4|1707
1583849100000|2020-03-10 14:05:00|4784.4|4783.4|4793.4|4792.4|4795.4|4794.4|4772.4|4771.4|1781
1583849400000|2020-03-10 14:10:00|4792.6|4791.6|4791.1|4790.1|4800.1|4799.1|4787.9|4786.9|1879
1583849700000|2020-03-10 14:15:00|4790.6|4789.6|4786.4|4785.4|4796.6|4795.6|4780.4|4779.4|1558
1583850000000|2020-03-10 14:20:00|4787.4|4786.4|4778.4|4777.4|4809.4|4808.4|4777.6|4776.6|3588
1583850300000|2020-03-10 14:25:00|4778.6|4777.6|4773.1|4772.1|4778.9|4777.9|4769.1|4768.1|1726
1583850600000|2020-03-10 14:30:00|4774.4|4773.4|4765.4|4764.4|4774.6|4773.6|4754.1|4753.1|2314
1583850900000|2020-03-10 14:35:00|4765.6|4764.6|4756.4|4755.4|4773.6|4772.6|4750.1|4749.1|2375
1583851200000|2020-03-10 14:40:00|4755.6|4754.6|4747.1|4746.1|4759.4|4758.4|4741.1|4740.1|2772
1583851500000|2020-03-10 14:45:00|4746.9|4745.9|4723.6|4722.6|4751.1|4750.1|4720.6|4719.6|2593
1583851800000|2020-03-10 14:50:00|4723.4|4722.4|4686.1|4685.1|4727.1|4726.1|4685.1|4684.1|3316
1583852100000|2020-03-10 14:55:00|4685.9|4684.9|4697.4|4696.4|4719.4|4718.4|4683.1|4682.1|2447
1583852400000|2020-03-10 15:00:00|4696.6|4695.6|4694.4|4693.4|4703.4|4702.4|4675.6|4674.6|2144
1583852700000|2020-03-10 15:05:00|4694.6|4693.6|4717.4|4716.4|4721.4|4720.4|4691.1|4690.1|6684
1583853000000|2020-03-10 15:10:00|4715.6|4714.6|4703|4702|4717.2|4716.2|4695.2|4694.2|5161
1583853300000|2020-03-10 15:15:00|4702.7|4701.7|4680.7|4679.7|4703.5|4702.5|4674.5|4673.5|3232
1583853600000|2020-03-10 15:20:00|4681|4680|4646.7|4645.7|4683.2|4682.2|4645.7|4644.7|4725
1583853900000|2020-03-10 15:25:00|4646.5|4645.5|4637.7|4636.7|4661.2|4660.2|4637.7|4636.7|4574
1583854200000|2020-03-10 15:30:00|4639.2|4638.2|4629.7|4628.7|4648.7|4647.7|4624.7|4623.7|3762
1583854500000|2020-03-10 15:35:00|4629.5|4628.5|4629.7|4628.7|4632.7|4631.7|4619.2|4618.2|2723
1583854800000|2020-03-10 15:40:00|4630.2|4629.2|4657.7|4656.7|4658.7|4657.7|4613|4612|6528
1583855100000|2020-03-10 15:45:00|4657.5|4656.5|4671|4670|4687.7|4686.7|4650.2|4649.2|4388
1583855400000|2020-03-10 15:50:00|4671.2|4670.2|4641.2|4640.2|4675.2|4674.2|4633.2|4632.2|3171
1583855700000|2020-03-10 15:55:00|4641|4640|4647.7|4646.7|4664.2|4663.2|4628.7|4627.7|2723
1583856000000|2020-03-10 16:00:00|4648.2|4647.2|4659.7|4658.7|4681.5|4680.5|4648.2|4647.2|3853
1583856300000|2020-03-10 16:05:00|4660|4659|4662|4661|4674|4673|4653.7|4652.7|6872
1583856600000|2020-03-10 16:10:00|4660.2|4659.2|4699|4698|4699|4698|4659.2|4658.2|2618
1583856900000|2020-03-10 16:15:00|4698.5|4697.5|4687.2|4686.2|4708.7|4707.7|4681.2|4680.2|4091
1583857200000|2020-03-10 16:20:00|4687.5|4686.5|4674.5|4673.5|4687.7|4686.7|4661.5|4660.5|3206
1583857500000|2020-03-10 16:25:00|4674.7|4673.7|4639|4638|4677.5|4676.5|4639|4638|4172
1583857800000|2020-03-10 16:30:00|4640.7|4638.7|4637.5|4635.5|4650|4648|4620.5|4618.5|9526
1583858100000|2020-03-10 16:35:00|4636.7|4634.7|4667.2|4665.2|4668.2|4666.2|4626.2|4624.2|5076
1583858400000|2020-03-10 16:40:00|4666.5|4664.5|4670.2|4668.2|4670.5|4668.5|4640.7|4638.7|5231
1583858700000|2020-03-10 16:45:00|4670.7|4668.7|4668.5|4666.5|4676.2|4674.2|4665.5|4663.5|1243
1583859000000|2020-03-10 16:50:00|4668.7|4666.7|4688.2|4686.2|4690.2|4688.2|4661.2|4659.2|998
1583859300000|2020-03-10 16:55:00|4687.7|4685.7|4682.2|4680.2|4695|4693|4682.2|4680.2|1178
1583859600000|2020-03-10 17:00:00|4682|4680|4668.7|4666.7|4683|4681|4663.2|4661.2|1057
1583859900000|2020-03-10 17:05:00|4669.2|4667.2|4699.2|4697.2|4699.2|4697.2|4660.2|4658.2|1040
1583860200000|2020-03-10 17:10:00|4699|4697|4700.5|4698.5|4702|4700|4685.7|4683.7|628
1583860500000|2020-03-10 17:15:00|4701|4699|4707|4705|4712.2|4710.2|4690|4688|518
1583860800000|2020-03-10 17:20:00|4707.5|4705.5|4704.5|4702.5|4722.2|4720.2|4702.7|4700.7|695
1583861100000|2020-03-10 17:25:00|4704.2|4702.2|4693|4691|4704.5|4702.5|4687.7|4685.7|316
1583861400000|2020-03-10 17:30:00|4693.2|4691.2|4700|4698|4705|4703|4684.2|4682.2|415
1583861700000|2020-03-10 17:35:00|4700.2|4698.2|4679.7|4677.7|4701.2|4699.2|4673|4671|692
1583862000000|2020-03-10 17:40:00|4680|4678|4676|4674|4686.2|4684.2|4673.5|4671.5|393
1583862300000|2020-03-10 17:45:00|4675.7|4673.7|4667.2|4665.2|4675.7|4673.7|4662.2|4660.2|460
1583862600000|2020-03-10 17:50:00|4667.5|4665.5|4658|4656|4672.5|4670.5|4656.5|4654.5|286
1583862900000|2020-03-10 17:55:00|4658.2|4656.2|4659|4657|4663.5|4661.5|4651.5|4649.5|326
1583863200000|2020-03-10 18:00:00|4659.7|4657.7|4655.2|4653.2|4660|4658|4648|4646|304
1583863500000|2020-03-10 18:05:00|4655|4653|4672.5|4670.5|4672.7|4670.7|4645.7|4643.7|746
1583863800000|2020-03-10 18:10:00|4672.2|4670.2|4693.2|4691.2|4694.5|4692.5|4667|4665|436
1583864100000|2020-03-10 18:15:00|4693.5|4691.5|4696.2|4694.2|4700.7|4698.7|4689.5|4687.5|283
1583864400000|2020-03-10 18:20:00|4697.5|4695.5|4680.2|4678.2|4704|4702|4679|4677|400
1583864700000|2020-03-10 18:25:00|4679.2|4677.2|4702.5|4700.5|4707|4705|4675.5|4673.5|812
1583865000000|2020-03-10 18:30:00|4702.7|4700.7|4714.7|4712.7|4716.7|4714.7|4700|4698|360
1583865300000|2020-03-10 18:35:00|4715|4713|4718|4716|4726.5|4724.5|4715|4713|406
1583865600000|2020-03-10 18:40:00|4717.5|4715.5|4750|4748|4750.2|4748.2|4717|4715|598
1583865900000|2020-03-10 18:45:00|4749.7|4747.7|4785|4783|4785.5|4783.5|4746.5|4744.5|1278
1583866200000|2020-03-10 18:50:00|4785.2|4783.2|4769.5|4767.5|4787.5|4785.5|4762|4760|615
1583866500000|2020-03-10 18:55:00|4771|4769|4760|4758|4776|4774|4754.5|4752.5|656
1583866800000|2020-03-10 19:00:00|4760.2|4758.2|4779|4777|4780.2|4778.2|4753.2|4751.2|818
1583867100000|2020-03-10 19:05:00|4779.7|4777.7|4770.7|4768.7|4787.5|4785.5|4769|4767|404
1583867400000|2020-03-10 19:10:00|4770.5|4768.5|4791|4789|4791.7|4789.7|4767.5|4765.5|796
1583867700000|2020-03-10 19:15:00|4790.7|4788.7|4824.2|4822.2|4825.7|4823.7|4781|4779|1033
1583868000000|2020-03-10 19:20:00|4823.5|4821.5|4811|4809|4825.5|4823.5|4811|4809|683
1583868300000|2020-03-10 19:25:00|4810.7|4808.7|4787|4785|4811.2|4809.2|4785.7|4783.7|533
1583868600000|2020-03-10 19:30:00|4788.2|4786.2|4772.7|4770.7|4795|4793|4764.2|4762.2|559
1583868900000|2020-03-10 19:35:00|4772.5|4770.5|4788.2|4786.2|4793.7|4791.7|4771|4769|481
1583869200000|2020-03-10 19:40:00|4788|4786|4784.5|4782.5|4799|4797|4784.2|4782.2|214
1583869500000|2020-03-10 19:45:00|4785|4783|4816.5|4814.5|4820|4818|4784.5|4782.5|389
1583869800000|2020-03-10 19:50:00|4816.2|4814.2|4827|4825|4827|4825|4808.2|4806.2|605
1583870100000|2020-03-10 19:55:00|4826.7|4824.7|4823|4821|4835.5|4833.5|4816.2|4814.2|542
1583870400000|2020-03-10 20:00:00|4822.7|4820.7|4812.5|4810.5|4823.2|4821.2|4807.5|4805.5|130
1583870700000|2020-03-10 20:05:00|4812.7|4810.7|4806|4804|4817.5|4815.5|4801.2|4799.2|26
1583871000000|2020-03-10 20:10:00|4805.2|4803.2|4802.2|4800.2|4806.7|4804.7|4798|4796|7
1583871300000|2020-03-10 20:15:00|4802|4800|4806.2|4804.2|4807.7|4805.7|4801|4799|58
1583871600000|2020-03-10 20:20:00|4806|4804|4812|4810|4812.2|4810.2|4805.5|4803.5|15
1583871900000|2020-03-10 20:25:00|4811.7|4809.7|4820.2|4818.2|4824.5|4822.5|4811.2|4809.2|37
1583872200000|2020-03-10 20:30:00|4820|4818|4827|4825|4828.7|4826.7|4817|4815|16
1583872500000|2020-03-10 20:35:00|4827.2|4825.2|4819.2|4817.2|4827.2|4825.2|4815.2|4813.2|35
1583872800000|2020-03-10 20:40:00|4819|4817|4818.7|4816.7|4819|4817|4812.5|4810.5|24
1583873100000|2020-03-10 20:45:00|4818.2|4816.2|4822.7|4820.7|4822.7|4820.7|4814.7|4812.7|55
1583873400000|2020-03-10 20:50:00|4822.5|4820.5|4823.5|4821.5|4824|4822|4819.2|4817.2|73
1583873700000|2020-03-10 20:55:00|4823.2|4821.2|4826.7|4824.7|4828|4826|4821.5|4819.5|88
1583874000000|2020-03-10 21:00:00|4827|4823|4825.1|4821.1|4827.4|4823.4|4823.9|4819.9|0
1583874300000|2020-03-10 21:05:00|4825.2|4821.2|4822.7|4818.7|4825.2|4821.2|4822|4818|0
1583874600000|2020-03-10 21:10:00|4822.5|4818.5|4821.6|4817.6|4822.9|4818.9|4821.6|4817.6|0
1583874900000|2020-03-10 21:15:00|4821.5|4817.5|4820.6|4816.6|4821.5|4817.5|4820.6|4816.6|0
1583875200000|2020-03-10 21:20:00|4820.8|4816.8|4818.6|4814.6|4820.8|4816.8|4818|4814|0
1583875500000|2020-03-10 21:25:00|4818.4|4814.4|4817.3|4813.3|4818.4|4814.4|4816.2|4812.2|0
1583875800000|2020-03-10 21:30:00|4817.6|4813.6|4817.7|4813.7|4817.7|4813.7|4816.3|4812.3|0
1583876100000|2020-03-10 21:35:00|4817.3|4813.3|4817.7|4813.7|4817.8|4813.8|4817.2|4813.2|0
1583876400000|2020-03-10 21:40:00|4817.8|4813.8|4815.7|4811.7|4818.1|4814.1|4815.1|4811.1|0
1583876700000|2020-03-10 21:45:00|4816.1|4812.1|4816.6|4812.6|4818.9|4814.9|4816.1|4812.1|0
1583877000000|2020-03-10 21:50:00|4817|4813|4806.5|4802.5|4817|4813|4806.5|4802.5|0
1583877300000|2020-03-10 21:55:00|4806.3|4802.3|4807.4|4803.4|4810.5|4806.5|4804.4|4800.4|0
1583877600000|2020-03-10 22:00:00|4807.6|4803.6|4783.1|4779.1|4810|4806|4781.1|4777.1|0
1583877900000|2020-03-10 22:05:00|4783.4|4779.4|4773.9|4769.9|4784.3|4780.3|4766.7|4762.7|0
1583878200000|2020-03-10 22:10:00|4774|4770|4760.1|4756.1|4775.2|4771.2|4760.1|4756.1|0
1583878500000|2020-03-10 22:15:00|4760|4756|4742.6|4738.6|4762.5|4758.5|4742.3|4738.3|0
1583878800000|2020-03-10 22:20:00|4742.7|4738.7|4759.6|4755.6|4759.6|4755.6|4741.6|4737.6|0
1583879100000|2020-03-10 22:25:00|4760|4756|4757.9|4753.9|4770.6|4766.6|4752.4|4748.4|0
1583879400000|2020-03-10 22:30:00|4757.8|4753.8|4763.9|4759.9|4767.4|4763.4|4755.9|4751.9|0
1583879700000|2020-03-10 22:35:00|4764.2|4760.2|4765.5|4761.5|4766.4|4762.4|4759.5|4755.5|0
1583880000000|2020-03-10 22:40:00|4765.6|4761.6|4761.4|4757.4|4771.2|4767.2|4761.4|4757.4|0
1583880300000|2020-03-10 22:45:00|4761.5|4757.5|4736.8|4732.8|4763.8|4759.8|4733.3|4729.3|0
1583880600000|2020-03-10 22:50:00|4736.9|4732.9|4729.1|4725.1|4742.9|4738.9|4726.4|4722.4|0
1583880900000|2020-03-10 22:55:00|4729.2|4725.2|4735.4|4731.4|4737.9|4733.9|4725.5|4721.5|0
1583881200000|2020-03-10 23:00:00|4735.6|4731.6|4740|4736|4752|4748|4731.4|4727.4|0
1583881500000|2020-03-10 23:05:00|4740.8|4736.8|4731.4|4727.4|4740.8|4736.8|4728.7|4724.7|0
1583881800000|2020-03-10 23:10:00|4731.2|4727.2|4726.7|4722.7|4731.2|4727.2|4725|4721|0
1583882100000|2020-03-10 23:15:00|4726.4|4722.4|4726.8|4722.8|4730.9|4726.9|4725.6|4721.6|0
1583882400000|2020-03-10 23:20:00|4726.6|4722.6|4725.6|4721.6|4731.2|4727.2|4725.2|4721.2|0
1583882700000|2020-03-10 23:25:00|4725.3|4721.3|4725.6|4721.6|4730.6|4726.6|4722.1|4718.1|0
1583883000000|2020-03-10 23:30:00|4725.7|4721.7|4715.4|4711.4|4731.2|4727.2|4713.7|4709.7|0
1583883300000|2020-03-10 23:35:00|4715.5|4711.5|4705.2|4701.2|4718.3|4714.3|4705.2|4701.2|0
1583883600000|2020-03-10 23:40:00|4705.1|4701.1|4691.8|4687.8|4707.9|4703.9|4691.8|4687.8|0
1583883900000|2020-03-10 23:45:00|4691.9|4687.9|4692.4|4688.4|4699.5|4695.5|4685.4|4681.4|0
1583884200000|2020-03-10 23:50:00|4692.6|4688.6|4701|4697|4702.8|4698.8|4687.6|4683.6|0
1583884500000|2020-03-10 23:55:00|4701.1|4697.1|4721.1|4717.1|4721.3|4717.3|4700.3|4696.3|0
1583884800000|2020-03-11 00:00:00|4721.2|4717.2|4719.9|4715.9|4725.1|4721.1|4706.5|4702.5|0
1583885100000|2020-03-11 00:05:00|4720.3|4716.3|4719.6|4715.6|4725|4721|4709.8|4705.8|0
1583885400000|2020-03-11 00:10:00|4718.9|4714.9|4746|4742|4748.9|4744.9|4718.9|4714.9|0
1583885700000|2020-03-11 00:15:00|4745.7|4741.7|4741.1|4738.1|4750|4747|4736.1|4733.1|0
1583886000000|2020-03-11 00:20:00|4741.2|4738.2|4728.4|4725.4|4744.4|4741.4|4728.3|4725.3|0
1583886300000|2020-03-11 00:25:00|4728.6|4725.6|4726.9|4723.9|4730.8|4727.8|4724.9|4721.9|0
1583886600000|2020-03-11 00:30:00|4726.4|4723.4|4707.8|4704.8|4729.9|4726.9|4706|4703|0
1583886900000|2020-03-11 00:35:00|4707.7|4704.7|4717.3|4714.3|4718.9|4715.9|4703.7|4700.7|0
1583887200000|2020-03-11 00:40:00|4717.4|4714.4|4703.8|4700.8|4723.9|4720.9|4699.5|4696.5|0
1583887500000|2020-03-11 00:45:00|4703.9|4700.9|4702.1|4699.1|4709.3|4706.3|4697.6|4694.6|0
1583887800000|2020-03-11 00:50:00|4702|4699|4699.4|4696.4|4704.1|4701.1|4697.4|4694.4|0
1583888100000|2020-03-11 00:55:00|4699.3|4696.3|4712.7|4709.7|4712.7|4709.7|4697.9|4694.9|0
1583888400000|2020-03-11 01:00:00|4712.8|4709.8|4724.7|4721.7|4737|4734|4712.8|4709.8|0
1583888700000|2020-03-11 01:05:00|4724.6|4721.6|4733.8|4730.8|4739.3|4736.3|4724.6|4721.6|0
1583889000000|2020-03-11 01:10:00|4733.9|4730.9|4724.8|4721.8|4738.2|4735.2|4721.6|4718.6|0
1583889300000|2020-03-11 01:15:00|4725.4|4722.4|4722.1|4719.1|4726.4|4723.4|4718.2|4715.2|0
1583889600000|2020-03-11 01:20:00|4722|4719|4722.5|4719.5|4725.4|4722.4|4715.8|4712.8|0
1583889900000|2020-03-11 01:25:00|4722.6|4719.6|4702.7|4699.7|4724|4721|4702.7|4699.7|0
1583890200000|2020-03-11 01:30:00|4702.1|4699.1|4711.8|4708.8|4713.5|4710.5|4701.2|4698.2|0
1583890500000|2020-03-11 01:35:00|4711.6|4708.6|4683|4680|4713.6|4710.6|4681.5|4678.5|0
1583890800000|2020-03-11 01:40:00|4683.1|4680.1|4668.8|4665.8|4696.1|4693.1|4665.8|4662.8|0
1583891100000|2020-03-11 01:45:00|4668.3|4665.3|4681|4678|4681.1|4678.1|4667.3|4664.3|0
1583891400000|2020-03-11 01:50:00|4680.9|4677.9|4687.8|4684.8|4695.8|4692.8|4677.7|4674.7|0
1583891700000|2020-03-11 01:55:00|4688.1|4685.1|4689.6|4686.6|4692.4|4689.4|4683.1|4680.1|0
1583892000000|2020-03-11 02:00:00|4689.7|4686.7|4683.2|4680.2|4689.7|4686.7|4673.4|4670.4|0
1583892300000|2020-03-11 02:05:00|4683.1|4680.1|4673.1|4670.1|4684.2|4681.2|4673|4670|0
1583892600000|2020-03-11 02:10:00|4673|4670|4681.2|4678.2|4687.3|4684.3|4668.3|4665.3|0
1583892900000|2020-03-11 02:15:00|4681.1|4678.1|4674.9|4671.9|4681.3|4678.3|4665.3|4662.3|0
1583893200000|2020-03-11 02:20:00|4675|4672|4694.8|4691.8|4694.8|4691.8|4675|4672|0
1583893500000|2020-03-11 02:25:00|4694.7|4691.7|4707.9|4704.9|4713.4|4710.4|4691.7|4688.7|0
1583893800000|2020-03-11 02:30:00|4707.8|4704.8|4698.2|4695.2|4712.3|4709.3|4693.3|4690.3|0
1583894100000|2020-03-11 02:35:00|4698.3|4695.3|4699.6|4696.6|4706.2|4703.2|4696.2|4693.2|0
1583894400000|2020-03-11 02:40:00|4699.7|4696.7|4693.3|4690.3|4701.4|4698.4|4690.1|4687.1|0
1583894700000|2020-03-11 02:45:00|4693.2|4690.2|4693.1|4690.1|4695.1|4692.1|4687.6|4684.6|0
1583895000000|2020-03-11 02:50:00|4693|4690|4693.2|4690.2|4693.2|4690.2|4684.9|4681.9|0
1583895300000|2020-03-11 02:55:00|4693.1|4690.1|4693.4|4690.4|4699.7|4696.7|4687|4684|0
1583895600000|2020-03-11 03:00:00|4693.1|4690.1|4690.1|4687.1|4693.1|4690.1|4680.4|4677.4|0
1583895900000|2020-03-11 03:05:00|4690|4687|4697.1|4694.1|4704.8|4701.8|4688.5|4685.5|0
1583896200000|2020-03-11 03:10:00|4697.7|4694.7|4701.7|4698.7|4706.9|4703.9|4695.2|4692.2|0
1583896500000|2020-03-11 03:15:00|4702.2|4699.2|4706.5|4703.5|4708.2|4705.2|4701.7|4698.7|0
1583896800000|2020-03-11 03:20:00|4706.6|4703.6|4707|4704|4710.1|4707.1|4698.7|4695.7|0
1583897100000|2020-03-11 03:25:00|4707.2|4704.2|4701.7|4698.7|4711.7|4708.7|4700.2|4697.2|0
1583897400000|2020-03-11 03:30:00|4701.6|4698.6|4692.3|4689.3|4701.6|4698.6|4689.3|4686.3|0
1583897700000|2020-03-11 03:35:00|4691.8|4688.8|4687.7|4684.7|4693.8|4690.8|4685.9|4682.9|0
1583898000000|2020-03-11 03:40:00|4687.6|4684.6|4686.2|4683.2|4687.8|4684.8|4676.5|4673.5|0
1583898300000|2020-03-11 03:45:00|4686.1|4683.1|4687.9|4684.9|4692.8|4689.8|4681.6|4678.6|0
1583898600000|2020-03-11 03:50:00|4688|4685|4688.4|4685.4|4691.6|4688.6|4683.4|4680.4|0
1583898900000|2020-03-11 03:55:00|4688.5|4685.5|4700.3|4697.3|4702.2|4699.2|4687.7|4684.7|0
1583899200000|2020-03-11 04:00:00|4700.4|4697.4|4697|4694|4700.4|4697.4|4689|4686|0
1583899500000|2020-03-11 04:05:00|4696.9|4693.9|4694.3|4691.3|4697.2|4694.2|4688.8|4685.8|0
1583899800000|2020-03-11 04:10:00|4694|4691|4692.2|4689.2|4698.3|4695.3|4691.9|4688.9|0
1583900100000|2020-03-11 04:15:00|4692.1|4689.1|4691.5|4688.5|4694.7|4691.7|4688.6|4685.6|0
1583900400000|2020-03-11 04:20:00|4691.4|4688.4|4691.8|4688.8|4698.1|4695.1|4688.4|4685.4|0
1583900700000|2020-03-11 04:25:00|4691.9|4688.9|4688.8|4685.8|4696.7|4693.7|4686.9|4683.9|0
1583901000000|2020-03-11 04:30:00|4688.7|4685.7|4688.7|4685.7|4693.4|4690.4|4685.6|4682.6|0
1583901300000|2020-03-11 04:35:00|4688.6|4685.6|4690.3|4687.3|4695.2|4692.2|4687.2|4684.2|0
1583901600000|2020-03-11 04:40:00|4690.2|4687.2|4690.7|4687.7|4695.1|4692.1|4686.9|4683.9|0
1583901900000|2020-03-11 04:45:00|4690.6|4687.6|4682.9|4679.9|4694.8|4691.8|4681.5|4678.5|0
1583902200000|2020-03-11 04:50:00|4683.1|4680.1|4679.9|4676.9|4686.4|4683.4|4679.2|4676.2|0
1583902500000|2020-03-11 04:55:00|4680|4677|4677.9|4674.9|4682.9|4679.9|4677.1|4674.1|0
1583902800000|2020-03-11 05:00:00|4679.4|4676.4|4659|4656|4679.4|4676.4|4651.2|4648.2|0
1583903100000|2020-03-11 05:05:00|4658.9|4655.9|4643.1|4640.1|4665.3|4662.3|4643|4640|0
1583903400000|2020-03-11 05:10:00|4643.2|4640.2|4646.8|4643.8|4651.4|4648.4|4639|4636|0
1583903700000|2020-03-11 05:15:00|4646.7|4643.7|4648.4|4645.4|4651.7|4648.7|4643.8|4640.8|0
1583904000000|2020-03-11 05:20:00|4648.3|4645.3|4647.1|4644.1|4651.6|4648.6|4642.4|4639.4|0
1583904300000|2020-03-11 05:25:00|4647|4644|4651.1|4648.1|4657.2|4654.2|4645.6|4642.6|0
1583904600000|2020-03-11 05:30:00|4650.8|4647.8|4643.7|4640.7|4652.7|4649.7|4640.9|4637.9|0
1583904900000|2020-03-11 05:35:00|4643.6|4640.6|4643|4640|4643.7|4640.7|4635.2|4632.2|0
1583905200000|2020-03-11 05:40:00|4643.2|4640.2|4643.1|4640.1|4649.2|4646.2|4633.9|4630.9|0
1583905500000|2020-03-11 05:45:00|4643|4640|4639.3|4636.3|4645.1|4642.1|4634.6|4631.6|0
1583905800000|2020-03-11 05:50:00|4639.4|4636.4|4627|4624|4640.8|4637.8|4625.5|4622.5|0
1583906100000|2020-03-11 05:55:00|4626.9|4623.9|4629.1|4626.1|4630.3|4627.3|4609.2|4606.2|0
1583906400000|2020-03-11 06:00:00|4629.3|4626.3|4649.2|4646.2|4672.6|4669.6|4629.3|4626.3|0
1583906700000|2020-03-11 06:05:00|4648.9|4645.9|4643.9|4640.9|4656.1|4653.1|4642.7|4639.7|0
1583907000000|2020-03-11 06:10:00|4644|4641|4644.4|4641.4|4651.6|4648.6|4641.8|4638.8|0
1583907300000|2020-03-11 06:15:00|4644.1|4641.1|4644.8|4641.8|4657.9|4654.9|4643.6|4640.6|0
1583907600000|2020-03-11 06:20:00|4644.9|4641.9|4649.9|4646.9|4651.9|4648.9|4644.8|4641.8|0
1583907900000|2020-03-11 06:25:00|4649.8|4646.8|4653.9|4650.9|4656.9|4653.9|4649.7|4646.7|0
1583908200000|2020-03-11 06:30:00|4654|4651|4647.5|4644.5|4655.4|4652.4|4647.5|4644.5|0
1583908500000|2020-03-11 06:35:00|4647.6|4644.6|4639.3|4636.3|4652.4|4649.4|4639.3|4636.3|0
1583908800000|2020-03-11 06:40:00|4639.4|4636.4|4621.2|4618.2|4640.9|4637.9|4613.9|4610.9|0
1583909100000|2020-03-11 06:45:00|4621.1|4618.1|4631.4|4628.4|4632.1|4629.1|4621.1|4618.1|0
1583909400000|2020-03-11 06:50:00|4631.2|4628.2|4619|4616|4639.3|4636.3|4613.7|4610.7|0
1583909700000|2020-03-11 06:55:00|4618.9|4615.9|4629.8|4626.8|4631.9|4628.9|4617.1|4614.1|0
1583910000000|2020-03-11 07:00:00|4630.9|4627.9|4663.2|4661.2|4675.5|4673.5|4627.8|4624.8|1519
1583910300000|2020-03-11 07:05:00|4663|4661|4683.2|4681.2|4687.7|4685.7|4660.5|4658.5|776
1583910600000|2020-03-11 07:10:00|4681.5|4679.5|4697.7|4695.7|4701.5|4699.5|4671.7|4669.7|1167
1583910900000|2020-03-11 07:15:00|4698|4696|4693|4691|4708|4706|4691.7|4689.7|712
1583911200000|2020-03-11 07:20:00|4692.7|4690.7|4693|4691|4702|4700|4688|4686|500
1583911500000|2020-03-11 07:25:00|4694.2|4692.2|4679|4677|4697|4695|4678|4676|625
1583911800000|2020-03-11 07:30:00|4680|4678|4698|4696|4700.7|4698.7|4679.2|4677.2|397
1583912100000|2020-03-11 07:35:00|4697.7|4695.7|4693.5|4691.5|4705.5|4703.5|4690|4688|278
1583912400000|2020-03-11 07:40:00|4693.2|4691.2|4691|4689|4701|4699|4690|4688|429
1583912700000|2020-03-11 07:45:00|4690.7|4688.7|4698.5|4696.5|4706.5|4704.5|4689.5|4687.5|518
1583913000000|2020-03-11 07:50:00|4697.7|4695.7|4684.5|4682.5|4698.5|4696.5|4680.5|4678.5|295
1583913300000|2020-03-11 07:55:00|4684.7|4682.7|4713|4711|4713.5|4711.5|4681.7|4679.7|600
1583913600000|2020-03-11 08:00:00|4708.7|4707.7|4711.5|4710.5|4729.7|4728.7|4702|4701|4108
1583913900000|2020-03-11 08:05:00|4712.2|4711.2|4733|4732|4742|4741|4707.5|4706.5|4122
1583914200000|2020-03-11 08:10:00|4733.5|4732.5|4732.7|4731.7|4749.2|4748.2|4724.7|4723.7|3515
1583914500000|2020-03-11 08:15:00|4733.2|4732.2|4731|4730|4742.7|4741.7|4723.2|4722.2|3007
1583914800000|2020-03-11 08:20:00|4730.5|4729.5|4697.7|4696.7|4731.5|4730.5|4697.5|4696.5|2243
1583915100000|2020-03-11 08:25:00|4697.5|4696.5|4689.7|4688.7|4698.5|4697.5|4669.7|4668.7|3368
1583915400000|2020-03-11 08:30:00|4689.5|4688.5|4716.7|4715.7|4736|4735|4675.2|4674.2|4075
1583915700000|2020-03-11 08:35:00|4716.5|4715.5|4737.2|4736.2|4737.2|4736.2|4707|4706|2961
1583916000000|2020-03-11 08:40:00|4737|4736|4754.7|4753.7|4755.2|4754.2|4726.2|4725.2|2418
1583916300000|2020-03-11 08:45:00|4754.5|4753.5|4761|4760|4769.2|4768.2|4751.7|4750.7|3002
1583916600000|2020-03-11 08:50:00|4761.2|4760.2|4749.5|4748.5|4763|4762|4745.5|4744.5|1689
1583916900000|2020-03-11 08:55:00|4749.2|4748.2|4744.2|4743.2|4767.5|4766.5|4739.7|4738.7|3409
1583917200000|2020-03-11 09:00:00|4744.5|4743.5|4743.5|4742.5|4751.7|4750.7|4735.7|4734.7|1714
1583917500000|2020-03-11 09:05:00|4743.7|4742.7|4738.7|4737.7|4746|4745|4728.2|4727.2|1379
1583917800000|2020-03-11 09:10:00|4738.2|4737.2|4741.7|4740.7|4751|4750|4724.5|4723.5|2202
1583918100000|2020-03-11 09:15:00|4739.7|4738.7|4725|4724|4739.7|4738.7|4716.7|4715.7|1424
1583918400000|2020-03-11 09:20:00|4724.7|4723.7|4717.7|4716.7|4730.2|4729.2|4711.7|4710.7|1417
1583918700000|2020-03-11 09:25:00|4718|4717|4730.7|4729.7|4734|4733|4714.7|4713.7|1076
1583919000000|2020-03-11 09:30:00|4730.5|4729.5|4713|4712|4736.5|4735.5|4711|4710|1293
1583919300000|2020-03-11 09:35:00|4712.7|4711.7|4695|4694|4713|4712|4692.7|4691.7|1487
1583919600000|2020-03-11 09:40:00|4694.7|4693.7|4707.2|4706.2|4708.2|4707.2|4693.5|4692.5|1373
1583919900000|2020-03-11 09:45:00|4707|4706|4704.2|4703.2|4716.2|4715.2|4704|4703|1316
1583920200000|2020-03-11 09:50:00|4704.5|4703.5|4712.2|4711.2|4712.2|4711.2|4694.2|4693.2|1063
1583920500000|2020-03-11 09:55:00|4712|4711|4721.2|4720.2|4721.2|4720.2|4703|4702|1071
1583920800000|2020-03-11 10:00:00|4721.5|4720.5|4719.2|4718.2|4724.5|4723.5|4708.5|4707.5|1059
1583921100000|2020-03-11 10:05:00|4719|4718|4706.7|4705.7|4719|4718|4706.7|4705.7|847
1583921400000|2020-03-11 10:10:00|4706.2|4705.2|4719|4718|4723.7|4722.7|4704.7|4703.7|980
1583921700000|2020-03-11 10:15:00|4719.2|4718.2|4724.7|4723.7|4727.2|4726.2|4718.5|4717.5|891
1583922000000|2020-03-11 10:20:00|4724.5|4723.5|4714|4713|4725.2|4724.2|4714|4713|933
1583922300000|2020-03-11 10:25:00|4714.2|4713.2|4696|4695|4715.7|4714.7|4693|4692|1400
1583922600000|2020-03-11 10:30:00|4695.7|4694.7|4716|4715|4726.5|4725.5|4688.7|4687.7|2303
1583922900000|2020-03-11 10:35:00|4715.7|4714.7|4698.2|4697.2|4716.7|4715.7|4694|4693|1384
1583923200000|2020-03-11 10:40:00|4698|4697|4711.5|4710.5|4711.5|4710.5|4696.7|4695.7|1104
1583923500000|2020-03-11 10:45:00|4711.7|4710.7|4722|4721|4732|4731|4711.5|4710.5|1779
1583923800000|2020-03-11 10:50:00|4722.2|4721.2|4720.2|4719.2|4728|4727|4715.5|4714.5|958
1583924100000|2020-03-11 10:55:00|4720|4719|4710.2|4709.2|4723|4722|4705.7|4704.7|723
1583924400000|2020-03-11 11:00:00|4709.2|4708.2|4725|4724|4731.7|4730.7|4706.5|4705.5|1510
1583924700000|2020-03-11 11:05:00|4725.5|4724.5|4703.5|4702.5|4726.5|4725.5|4698.7|4697.7|985
1583925000000|2020-03-11 11:10:00|4703.2|4702.2|4703.5|4702.5|4708.7|4707.7|4698.5|4697.5|1166
1583925300000|2020-03-11 11:15:00|4703.2|4702.2|4702|4701|4711.5|4710.5|4699.7|4698.7|1208
1583925600000|2020-03-11 11:20:00|4701.7|4700.7|4693.7|4692.7|4703.2|4702.2|4692.5|4691.5|887
1583925900000|2020-03-11 11:25:00|4694.2|4693.2|4684.7|4683.7|4694.2|4693.2|4676.7|4675.7|1326
1583926200000|2020-03-11 11:30:00|4683.7|4682.7|4687.7|4686.7|4688|4687|4677.7|4676.7|787
1583926500000|2020-03-11 11:35:00|4687.5|4686.5|4682.2|4681.2|4687.5|4686.5|4673.5|4672.5|647
1583926800000|2020-03-11 11:40:00|4682|4681|4666.5|4665.5|4682.5|4681.5|4660.7|4659.7|1955
1583927100000|2020-03-11 11:45:00|4666.2|4665.2|4672.7|4671.7|4673.7|4672.7|4659|4658|1560
1583927400000|2020-03-11 11:50:00|4673.7|4672.7|4672.7|4671.7|4675.2|4674.2|4665.7|4664.7|1043
1583927700000|2020-03-11 11:55:00|4673|4672|4685|4684|4690|4689|4672.5|4671.5|1291
1583928000000|2020-03-11 12:00:00|4683|4682|4692.5|4691.5|4693|4692|4673.7|4672.7|1165
1583928300000|2020-03-11 12:05:00|4692.2|4691.2|4679|4678|4692.2|4691.2|4674.7|4673.7|811
1583928600000|2020-03-11 12:10:00|4678.7|4677.7|4675.2|4674.2|4679|4678|4671.2|4670.2|870
1583928900000|2020-03-11 12:15:00|4675.5|4674.5|4672.7|4671.7|4686.2|4685.2|4666.5|4665.5|1092
1583929200000|2020-03-11 12:20:00|4672.5|4671.5|4671.7|4670.7|4699|4698|4665|4664|2523
1583929500000|2020-03-11 12:25:00|4671.5|4670.5|4660.2|4659.2|4674.2|4673.2|4659.7|4658.7|997
1583929800000|2020-03-11 12:30:00|4659.7|4658.7|4656.2|4655.2|4666.7|4665.7|4650.5|4649.5|2096
1583930100000|2020-03-11 12:35:00|4655|4654|4650.7|4649.7|4655.2|4654.2|4642.2|4641.2|1942
1583930400000|2020-03-11 12:40:00|4650.9|4649.9|4645.4|4644.4|4652.9|4651.9|4642.9|4641.9|1851
1583930700000|2020-03-11 12:45:00|4646.4|4645.4|4647.2|4646.2|4653.7|4652.7|4644.7|4643.7|1474
1583931000000|2020-03-11 12:50:00|4646.9|4645.9|4637.4|4636.4|4646.9|4645.9|4634.2|4633.2|1633
1583931300000|2020-03-11 12:55:00|4637.2|4636.2|4635.4|4634.4|4643.9|4642.9|4633.4|4632.4|1874
1583931600000|2020-03-11 13:00:00|4633.9|4632.9|4655.2|4654.2|4656.4|4655.4|4632.9|4631.9|1680
1583931900000|2020-03-11 13:05:00|4654.9|4653.9|4659.9|4658.9|4660.2|4659.2|4646.4|4645.4|1460
1583932200000|2020-03-11 13:10:00|4659.4|4658.4|4654.2|4653.2|4662.2|4661.2|4650.4|4649.4|1333
1583932500000|2020-03-11 13:15:00|4654.4|4653.4|4650.2|4649.2|4656.9|4655.9|4648.7|4647.7|1070
1583932800000|2020-03-11 13:20:00|4650.4|4649.4|4658.4|4657.4|4659.9|4658.9|4650.4|4649.4|1139
1583933100000|2020-03-11 13:25:00|4657.9|4656.9|4683.2|4682.2|4684.2|4683.2|4657.9|4656.9|7602
1583933400000|2020-03-11 13:30:00|4682.9|4681.9|4684.9|4683.9|4697.2|4696.2|4665.7|4664.7|3222
1583933700000|2020-03-11 13:35:00|4686.9|4685.9|4661.7|4660.7|4690.9|4689.9|4658.4|4657.4|2519
1583934000000|2020-03-11 13:40:00|4662.4|4661.4|4667.4|4666.4|4685.9|4684.9|4658.4|4657.4|2284
1583934300000|2020-03-11 13:45:00|4665.9|4664.9|4658.9|4657.9|4676.4|4675.4|4653.4|4652.4|1912
1583934600000|2020-03-11 13:50:00|4658.7|4657.7|4670.7|4669.7|4679.4|4678.4|4651.4|4650.4|1734
1583934900000|2020-03-11 13:55:00|4670.4|4669.4|4677.9|4676.9|4685.9|4684.9|4659.4|4658.4|1645
1583935200000|2020-03-11 14:00:00|4678.9|4677.9|4673.9|4672.9|4686.7|4685.7|4663.9|4662.9|2008
1583935500000|2020-03-11 14:05:00|4674.4|4673.4|4681.2|4680.2|4688.4|4687.4|4665.7|4664.7|1991
1583935800000|2020-03-11 14:10:00|4680.9|4679.9|4682.7|4681.7|4687.4|4686.4|4669.4|4668.4|1796
1583936100000|2020-03-11 14:15:00|4682.9|4681.9|4686.4|4685.4|4689.9|4688.9|4673.4|4672.4|1566
1583936400000|2020-03-11 14:20:00|4688.7|4687.7|4680.4|4679.4|4688.7|4687.7|4676.4|4675.4|8813
1583936700000|2020-03-11 14:25:00|4680.2|4679.2|4672.7|4671.7|4690.4|4689.4|4672.7|4671.7|1225
1583937000000|2020-03-11 14:30:00|4671.4|4670.4|4681.2|4680.2|4682.4|4681.4|4666.9|4665.9|2423
1583937300000|2020-03-11 14:35:00|4680.9|4679.9|4664.9|4663.9|4682.2|4681.2|4656.9|4655.9|2678
1583937600000|2020-03-11 14:40:00|4663.2|4662.2|4642.2|4641.2|4666.4|4665.4|4641.9|4640.9|2157
1583937900000|2020-03-11 14:45:00|4641.4|4640.4|4639.2|4638.2|4657.9|4656.9|4638.4|4637.4|2506
1583938200000|2020-03-11 14:50:00|4638.4|4637.4|4634.7|4633.7|4648.9|4647.9|4630.2|4629.2|1972
1583938500000|2020-03-11 14:55:00|4634.4|4633.4|4642.9|4641.9|4652.4|4651.4|4626.9|4625.9|2073
1583938800000|2020-03-11 15:00:00|4643.7|4642.7|4635.7|4634.7|4659.9|4658.9|4635.7|4634.7|2742
1583939100000|2020-03-11 15:05:00|4635.9|4634.9|4643.9|4642.9|4645.9|4644.9|4630.7|4629.7|1855
1583939400000|2020-03-11 15:10:00|4643.6|4642.6|4641.6|4640.6|4646.1|4645.1|4628.6|4627.6|2299
1583939700000|2020-03-11 15:15:00|4641.9|4640.9|4627.6|4626.6|4641.9|4640.9|4626.6|4625.6|1520
1583940000000|2020-03-11 15:20:00|4627.9|4626.9|4614.1|4613.1|4631.1|4630.1|4612.9|4611.9|3213
1583940300000|2020-03-11 15:25:00|4613.9|4612.9|4611.6|4610.6|4619.9|4618.9|4608.9|4607.9|2026
1583940600000|2020-03-11 15:30:00|4613.6|4612.6|4620.4|4619.4|4623.6|4622.6|4605.6|4604.6|2154
1583940900000|2020-03-11 15:35:00|4620.6|4619.6|4635.1|4634.1|4637.6|4636.6|4613.1|4612.1|1281
1583941200000|2020-03-11 15:40:00|4634.9|4633.9|4620.4|4619.4|4639.4|4638.4|4620.1|4619.1|2056
1583941500000|2020-03-11 15:45:00|4619.1|4618.1|4629.6|4628.6|4632.4|4631.4|4613.1|4612.1|1890
1583941800000|2020-03-11 15:50:00|4629.9|4628.9|4618.1|4617.1|4636.6|4635.6|4614.6|4613.6|2164
1583942100000|2020-03-11 15:55:00|4617.4|4616.4|4617.4|4616.4|4620.6|4619.6|4608.9|4607.9|1929
1583942400000|2020-03-11 16:00:00|4617.1|4616.1|4623.9|4622.9|4626.1|4625.1|4608.6|4607.6|1681
1583942700000|2020-03-11 16:05:00|4623.6|4622.6|4633.6|4632.6|4634.1|4633.1|4617.1|4616.1|1806
1583943000000|2020-03-11 16:10:00|4633.4|4632.4|4640.6|4639.6|4646.4|4645.4|4632.1|4631.1|1898
1583943300000|2020-03-11 16:15:00|4640.4|4639.4|4641.1|4640.1|4651.9|4650.9|4637.4|4636.4|2588
1583943600000|2020-03-11 16:20:00|4641.4|4640.4|4628.1|4627.1|4650.1|4649.1|4627.4|4626.4|2862
1583943900000|2020-03-11 16:25:00|4628.4|4627.4|4603.1|4602.1|4628.9|4627.9|4603.1|4602.1|3321
1583944200000|2020-03-11 16:30:00|4603.6|4601.6|4616.4|4614.4|4617.4|4615.4|4603.1|4601.1|10009
1583944500000|2020-03-11 16:35:00|4616.6|4614.6|4605.6|4603.6|4618.4|4616.4|4605.1|4603.1|4006
1583944800000|2020-03-11 16:40:00|4605.4|4603.4|4596.1|4594.1|4608.9|4606.9|4592.4|4590.4|1667
1583945100000|2020-03-11 16:45:00|4596.4|4594.4|4593.1|4591.1|4602.6|4600.6|4590.9|4588.9|722
1583945400000|2020-03-11 16:50:00|4593.4|4591.4|4600.1|4598.1|4609.1|4607.1|4591.6|4589.6|1376
1583945700000|2020-03-11 16:55:00|4599.9|4597.9|4603.4|4601.4|4606.1|4604.1|4591.1|4589.1|613
1583946000000|2020-03-11 17:00:00|4603.6|4601.6|4587.4|4585.4|4603.6|4601.6|4585.1|4583.1|3711
1583946300000|2020-03-11 17:05:00|4587.6|4585.6|4587.1|4585.1|4603.6|4601.6|4585.1|4583.1|2552
1583946600000|2020-03-11 17:10:00|4587.6|4585.6|4585.6|4583.6|4591.9|4589.9|4583.1|4581.1|677
1583946900000|2020-03-11 17:15:00|4585.4|4583.4|4591.9|4589.9|4597.9|4595.9|4584.6|4582.6|456
1583947200000|2020-03-11 17:20:00|4591.4|4589.4|4589.1|4587.1|4602.1|4600.1|4588.9|4586.9|248
1583947500000|2020-03-11 17:25:00|4589.4|4587.4|4605.6|4603.6|4607.4|4605.4|4587.1|4585.1|281
1583947800000|2020-03-11 17:30:00|4605.4|4603.4|4600.1|4598.1|4612.9|4610.9|4599.6|4597.6|355
1583948100000|2020-03-11 17:35:00|4601.4|4599.4|4591.6|4589.6|4601.6|4599.6|4591.4|4589.4|594
1583948400000|2020-03-11 17:40:00|4591.4|4589.4|4586.1|4584.1|4594.9|4592.9|4585.1|4583.1|263
1583948700000|2020-03-11 17:45:00|4585.1|4583.1|4599.6|4597.6|4604.6|4602.6|4583.4|4581.4|501
1583949000000|2020-03-11 17:50:00|4599.9|4597.9|4591.1|4589.1|4600.9|4598.9|4587.6|4585.6|418
1583949300000|2020-03-11 17:55:00|4591.4|4589.4|4597.6|4595.6|4604.9|4602.9|4591.4|4589.4|406
1583949600000|2020-03-11 18:00:00|4597.9|4595.9|4581.9|4579.9|4603.1|4601.1|4580.1|4578.1|318
1583949900000|2020-03-11 18:05:00|4582.1|4580.1|4568.1|4566.1|4590.9|4588.9|4566.4|4564.4|745
1583950200000|2020-03-11 18:10:00|4568.4|4566.4|4567.9|4565.9|4572.4|4570.4|4565.9|4563.9|665
1583950500000|2020-03-11 18:15:00|4567.6|4565.6|4562.6|4560.6|4574.6|4572.6|4562.6|4560.6|273
1583950800000|2020-03-11 18:20:00|4562.9|4560.9|4559.1|4557.1|4567.6|4565.6|4556.1|4554.1|552
1583951100000|2020-03-11 18:25:00|4558.9|4556.9|4558.6|4556.6|4564.4|4562.4|4555.4|4553.4|477
1583951400000|2020-03-11 18:30:00|4558.4|4556.4|4555.4|4553.4|4574.4|4572.4|4554.6|4552.6|765
1583951700000|2020-03-11 18:35:00|4556.4|4554.4|4567.1|4565.1|4573.6|4571.6|4553.1|4551.1|611
1583952000000|2020-03-11 18:40:00|4566.6|4564.6|4559.1|4557.1|4579.9|4577.9|4556.9|4554.9|898
1583952300000|2020-03-11 18:45:00|4560.6|4558.6|4558.6|4556.6|4572.6|4570.6|4558.1|4556.1|2717
1583952600000|2020-03-11 18:50:00|4558.4|4556.4|4552.4|4550.4|4567.4|4565.4|4547.1|4545.1|664
1583952900000|2020-03-11 18:55:00|4552.1|4550.1|4547.9|4545.9|4565.6|4563.6|4547.1|4545.1|576
1583953200000|2020-03-11 19:00:00|4548.1|4546.1|4540.6|4538.6|4556.9|4554.9|4540.1|4538.1|692
1583953500000|2020-03-11 19:05:00|4540.9|4538.9|4516.1|4514.1|4542.4|4540.4|4516.1|4514.1|871
1583953800000|2020-03-11 19:10:00|4516.9|4514.9|4510.1|4508.1|4526.6|4524.6|4510.1|4508.1|582
1583954100000|2020-03-11 19:15:00|4510.4|4508.4|4522.4|4520.4|4529.6|4527.6|4509.9|4507.9|640
1583954400000|2020-03-11 19:20:00|4522.9|4520.9|4511.6|4509.6|4525.6|4523.6|4511.1|4509.1|613
1583954700000|2020-03-11 19:25:00|4512.1|4510.1|4535.9|4533.9|4538.1|4536.1|4512.1|4510.1|747
1583955000000|2020-03-11 19:30:00|4534.9|4532.9|4558.4|4556.4|4569.6|4567.6|4530.4|4528.4|1014
1583955300000|2020-03-11 19:35:00|4558.6|4556.6|4568.4|4566.4|4576.1|4574.1|4549.6|4547.6|755
1583955600000|2020-03-11 19:40:00|4568.9|4566.9|4565.4|4563.4|4578.1|4576.1|4561.1|4559.1|655
1583955900000|2020-03-11 19:45:00|4566.9|4564.9|4570.4|4568.4|4578.4|4576.4|4557.1|4555.1|496
1583956200000|2020-03-11 19:50:00|4569.6|4567.6|4560.4|4558.4|4577.4|4575.4|4544.9|4542.9|619
1583956500000|2020-03-11 19:55:00|4559.9|4557.9|4555.4|4553.4|4568.9|4566.9|4553.6|4551.6|694
1583956800000|2020-03-11 20:00:00|4555.1|4553.1|4550.4|4548.4|4556.9|4554.9|4546.4|4544.4|77
1583957100000|2020-03-11 20:05:00|4550.6|4548.6|4560.1|4558.1|4560.4|4558.4|4549.6|4547.6|35
1583957400000|2020-03-11 20:10:00|4560.4|4558.4|4558.1|4556.1|4560.9|4558.9|4556.1|4554.1|24
1583957700000|2020-03-11 20:15:00|4558.4|4556.4|4559.6|4557.6|4559.9|4557.9|4557.6|4555.6|16
1583958000000|2020-03-11 20:20:00|4559.4|4557.4|4561.1|4559.1|4561.6|4559.6|4558.6|4556.6|9
1583958300000|2020-03-11 20:25:00|4560.9|4558.9|4559.4|4557.4|4560.9|4558.9|4557.9|4555.9|13
1583958600000|2020-03-11 20:30:00|4559.1|4557.1|4555.4|4553.4|4559.4|4557.4|4552.4|4550.4|16
1583958900000|2020-03-11 20:35:00|4555.1|4553.1|4566.1|4564.1|4566.4|4564.4|4554.4|4552.4|17
1583959200000|2020-03-11 20:40:00|4565.9|4563.9|4564.4|4562.4|4566.1|4564.1|4562.4|4560.4|13
1583959500000|2020-03-11 20:45:00|4564.6|4562.6|4564.6|4562.6|4566.1|4564.1|4561.9|4559.9|27
1583959800000|2020-03-11 20:50:00|4564.4|4562.4|4552.4|4550.4|4566.1|4564.1|4552.1|4550.1|63
1583960100000|2020-03-11 20:55:00|4552.1|4550.1|4551.1|4549.1|4554.6|4552.6|4549.9|4547.9|69
1583960400000|2020-03-11 21:00:00|4552.1|4548.1|4547|4543|4552.3|4548.3|4546.9|4542.9|0
1583960700000|2020-03-11 21:05:00|4546.3|4542.3|4542.2|4538.2|4546.3|4542.3|4542.2|4538.2|0
1583961000000|2020-03-11 21:10:00|4542.4|4538.4|4541.7|4537.7|4543.3|4539.3|4540.8|4536.8|0
1583961300000|2020-03-11 21:15:00|4541.4|4537.4|4539.6|4535.6|4541.5|4537.5|4536.1|4532.1|0
1583961600000|2020-03-11 21:20:00|4539.4|4535.4|4537.3|4533.3|4541.9|4537.9|4537.3|4533.3|0
1583961900000|2020-03-11 21:25:00|4538.6|4534.6|4532.4|4528.4|4538.6|4534.6|4532.4|4528.4|0
1583962200000|2020-03-11 21:30:00|4532.7|4528.7|4533.9|4529.9|4534.8|4530.8|4529|4525|0
1583962500000|2020-03-11 21:35:00|4534|4530|4533.4|4529.4|4534.5|4530.5|4533.4|4529.4|0
1583962800000|2020-03-11 21:40:00|4532.9|4528.9|4530.6|4526.6|4533.3|4529.3|4530.6|4526.6|0
1583963100000|2020-03-11 21:45:00|4530.2|4526.2|4533.6|4529.6|4534.1|4530.1|4530.2|4526.2|0
1583963400000|2020-03-11 21:50:00|4533.5|4529.5|4535.6|4531.6|4535.9|4531.9|4533.5|4529.5|0
1583963700000|2020-03-11 21:55:00|4535.8|4531.8|4535.8|4531.8|4537|4533|4535.4|4531.4|0
1583964000000|2020-03-11 22:00:00|4534.9|4530.9|4549.2|4545.2|4558.6|4554.6|4531.2|4527.2|0
1583964300000|2020-03-11 22:05:00|4549.5|4545.5|4569|4565|4571.2|4567.2|4548.8|4544.8|0
1583964600000|2020-03-11 22:10:00|4569.1|4565.1|4594.3|4590.3|4594.7|4590.7|4568.5|4564.5|0
1583964900000|2020-03-11 22:15:00|4594.5|4590.5|4576.3|4572.3|4594.5|4590.5|4564.2|4560.2|0
1583965200000|2020-03-11 22:20:00|4576|4572|4577.8|4573.8|4584.9|4580.9|4573.1|4569.1|0
1583965500000|2020-03-11 22:25:00|4577.6|4573.6|4595.2|4591.2|4595.7|4591.7|4573.1|4569.1|0
1583965800000|2020-03-11 22:30:00|4595.5|4591.5|4598.7|4594.7|4602.8|4598.8|4590.9|4586.9|0
1583966100000|2020-03-11 22:35:00|4598.9|4594.9|4594.1|4590.1|4603.3|4599.3|4591.6|4587.6|0
1583966400000|2020-03-11 22:40:00|4594.2|4590.2|4581.3|4577.3|4604.5|4600.5|4577.6|4573.6|0
1583966700000|2020-03-11 22:45:00|4581|4577|4583.9|4579.9|4585.7|4581.7|4565.5|4561.5|0
1583967000000|2020-03-11 22:50:00|4584|4580|4584|4580|4587.1|4583.1|4572.5|4568.5|0
1583967300000|2020-03-11 22:55:00|4583.9|4579.9|4593.8|4589.8|4598.8|4594.8|4583.4|4579.4|0
1583967600000|2020-03-11 23:00:00|4593.7|4589.7|4572.4|4568.4|4593.7|4589.7|4570.9|4566.9|0
1583967900000|2020-03-11 23:05:00|4571.2|4567.2|4577.6|4573.6|4581|4577|4567.9|4563.9|0
1583968200000|2020-03-11 23:10:00|4577.7|4573.7|4565|4561|4579.9|4575.9|4559.6|4555.6|0
1583968500000|2020-03-11 23:15:00|4565.1|4561.1|4555.2|4551.2|4567|4563|4551.3|4547.3|0
1583968800000|2020-03-11 23:20:00|4555.3|4551.3|4554.7|4550.7|4565.3|4561.3|4554.4|4550.4|0
1583969100000|2020-03-11 23:25:00|4554.9|4550.9|4553|4549|4558.2|4554.2|4546.9|4542.9|0
1583969400000|2020-03-11 23:30:00|4553.1|4549.1|4559|4555|4560.6|4556.6|4552.9|4548.9|0
1583969700000|2020-03-11 23:35:00|4558.9|4554.9|4549.3|4545.3|4559|4555|4543.7|4539.7|0
1583970000000|2020-03-11 23:40:00|4549.1|4545.1|4550.2|4546.2|4552.5|4548.5|4541.3|4537.3|0
1583970300000|2020-03-11 23:45:00|4550.1|4546.1|4533.3|4529.3|4558.5|4554.5|4530.8|4526.8|0
1583970600000|2020-03-11 23:50:00|4533.4|4529.4|4525.8|4521.8|4537.4|4533.4|4516.2|4512.2|0
1583970900000|2020-03-11 23:55:00|4524.9|4520.9|4527.1|4523.1|4543.7|4539.7|4523.9|4519.9|0
1583971200000|2020-03-12 00:00:00|4527.2|4523.2|4537.4|4533.4|4545.8|4541.8|4527|4523|0
1583971500000|2020-03-12 00:05:00|4537.5|4533.5|4535.7|4531.7|4541.9|4537.9|4530.4|4526.4|0
1583971800000|2020-03-12 00:10:00|4535.6|4531.6|4528|4524|4535.6|4531.6|4518|4514|0
1583972100000|2020-03-12 00:15:00|4527.9|4523.9|4514.6|4511.6|4533.9|4530.9|4514.5|4511.5|0
1583972400000|2020-03-12 00:20:00|4514.5|4511.5|4508.3|4505.3|4521|4518|4503.5|4500.5|0
1583972700000|2020-03-12 00:25:00|4508.2|4505.2|4507.4|4504.4|4509.7|4506.7|4505|4502|0
1583973000000|2020-03-12 00:30:00|4507.5|4504.5|4501.9|4498.9|4509.2|4506.2|4501.1|4498.1|0
1583973300000|2020-03-12 00:35:00|4501.6|4498.6|4503.4|4500.4|4517.3|4514.3|4501.1|4498.1|0
1583973600000|2020-03-12 00:40:00|4503.1|4500.1|4516.6|4513.6|4518|4515|4502.7|4499.7|0
1583973900000|2020-03-12 00:45:00|4516.5|4513.5|4512.7|4509.7|4516.5|4513.5|4503.7|4500.7|0
1583974200000|2020-03-12 00:50:00|4513|4510|4531.4|4528.4|4533.1|4530.1|4507.1|4504.1|0
1583974500000|2020-03-12 00:55:00|4531.3|4528.3|4524.2|4521.2|4533.6|4530.6|4519.9|4516.9|0
1583974800000|2020-03-12 01:00:00|4524.4|4521.4|4496.9|4493.9|4533.1|4530.1|4495.5|4492.5|0
1583975100000|2020-03-12 01:05:00|4497|4494|4485.9|4482.9|4498.8|4495.8|4482.9|4479.9|0
1583975400000|2020-03-12 01:10:00|4486|4483|4458.8|4455.8|4488.2|4485.2|4453.1|4450.1|0
1583975700000|2020-03-12 01:15:00|4458.7|4455.7|4448.1|4444.1|4458.7|4455.7|4424.4|4421.4|0
1583976000000|2020-03-12 01:20:00|4448.3|4444.3|4414.2|4410.2|4450.7|4446.7|4412.4|4408.4|0
1583976300000|2020-03-12 01:25:00|4414.7|4410.7|4385.1|4381.1|4422|4418|4383.4|4379.4|0
1583976600000|2020-03-12 01:30:00|4385.2|4381.2|4371|4367|4388.3|4384.3|4358.5|4354.5|0
1583976900000|2020-03-12 01:35:00|4371.3|4367.3|4351.6|4347.6|4374.1|4370.1|4346.5|4342.5|0
1583977200000|2020-03-12 01:40:00|4351.5|4347.5|4335.7|4331.7|4354.9|4350.9|4332.1|4328.1|0
1583977500000|2020-03-12 01:45:00|4335.8|4331.8|4335.9|4331.9|4340.4|4336.4|4327.3|4323.3|0
1583977800000|2020-03-12 01:50:00|4336.2|4332.2|4337.6|4333.6|4354.8|4350.8|4333.3|4329.3|0
1583978100000|2020-03-12 01:55:00|4337.4|4333.4|4319.2|4315.2|4339.2|4335.2|4316.6|4312.6|0
1583978400000|2020-03-12 02:00:00|4319.5|4315.5|4275.8|4271.8|4320.7|4316.7|4273.8|4269.8|0
1583978700000|2020-03-12 02:05:00|4275.5|4271.5|4253.2|4249.2|4275.5|4271.5|4236.1|4232.1|0
1583979000000|2020-03-12 02:10:00|4252.7|4248.7|4286.7|4282.7|4294|4290|4252.6|4248.6|0
1583979300000|2020-03-12 02:15:00|4286.5|4282.5|4295.4|4291.4|4303.4|4299.4|4276.7|4272.7|0
1583979600000|2020-03-12 02:20:00|4295.2|4291.2|4272.2|4268.2|4302.6|4298.6|4262.5|4258.5|0
1583979900000|2020-03-12 02:25:00|4271.8|4267.8|4291.7|4287.7|4305.8|4301.8|4271|4267|0
1583980200000|2020-03-12 02:30:00|4291.5|4287.5|4323.5|4319.5|4334.4|4330.4|4290.4|4286.4|0
1583980500000|2020-03-12 02:35:00|4323.6|4319.6|4336.3|4332.3|4345.1|4341.1|4323|4319|0
1583980800000|2020-03-12 02:40:00|4336.4|4332.4|4344.1|4340.1|4347|4343|4329.7|4325.7|0
1583981100000|2020-03-12 02:45:00|4343.8|4339.8|4332.8|4328.8|4348.2|4344.2|4331.7|4327.7|0
1583981400000|2020-03-12 02:50:00|4332.7|4328.7|4329.4|4325.4|4334|4330|4324.5|4320.5|0
1583981700000|2020-03-12 02:55:00|4329.1|4325.1|4327.3|4323.3|4340.5|4336.5|4326.3|4322.3|0
1583982000000|2020-03-12 03:00:00|4327.1|4323.1|4343.5|4339.5|4343.5|4339.5|4326.3|4322.3|0
1583982300000|2020-03-12 03:05:00|4343.8|4339.8|4344.1|4340.1|4344.8|4340.8|4335.9|4331.9|0
1583982600000|2020-03-12 03:10:00|4343.8|4339.8|4338.4|4334.4|4359.3|4355.3|4338.4|4334.4|0
1583982900000|2020-03-12 03:15:00|4338.2|4334.2|4315.8|4311.8|4338.3|4334.3|4315.8|4311.8|0
1583983200000|2020-03-12 03:20:00|4315.7|4311.7|4318.4|4314.4|4325.7|4321.7|4315.2|4311.2|0
1583983500000|2020-03-12 03:25:00|4318.5|4314.5|4320.5|4316.5|4322.2|4318.2|4317.2|4313.2|0
1583983800000|2020-03-12 03:30:00|4320.3|4316.3|4294.7|4290.7|4321.3|4317.3|4294.7|4290.7|0
1583984100000|2020-03-12 03:35:00|4293.8|4289.8|4302.1|4298.1|4304.8|4300.8|4292.1|4288.1|0
1583984400000|2020-03-12 03:40:00|4302.3|4298.3|4302.3|4298.3|4303.4|4299.4|4293.6|4289.6|0
1583984700000|2020-03-12 03:45:00|4302.4|4298.4|4309.5|4305.5|4318.8|4314.8|4299.2|4295.2|0
1583985000000|2020-03-12 03:50:00|4309.4|4305.4|4310.7|4306.7|4314.1|4310.1|4302|4298|0
1583985300000|2020-03-12 03:55:00|4310.5|4306.5|4295.3|4291.3|4311.5|4307.5|4294.5|4290.5|0
1583985600000|2020-03-12 04:00:00|4294.8|4290.8|4311|4307|4311|4307|4293.8|4289.8|0
1583985900000|2020-03-12 04:05:00|4310.9|4306.9|4339.3|4335.3|4339.4|4335.4|4309.4|4305.4|0
1583986200000|2020-03-12 04:10:00|4339|4335|4352.5|4348.5|4362.3|4358.3|4336.4|4332.4|0
1583986500000|2020-03-12 04:15:00|4352.8|4348.8|4347.2|4343.2|4354.9|4350.9|4341.1|4337.1|0
1583986800000|2020-03-12 04:20:00|4347.1|4343.1|4361.3|4357.3|4372|4368|4345.6|4341.6|0
1583987100000|2020-03-12 04:25:00|4361.4|4357.4|4366.5|4362.5|4374.9|4370.9|4361.4|4357.4|0
1583987400000|2020-03-12 04:30:00|4366|4362|4372.6|4368.6|4374.1|4370.1|4360.9|4356.9|0
1583987700000|2020-03-12 04:35:00|4372.7|4368.7|4395.5|4391.5|4413.8|4409.8|4372.7|4368.7|0
1583988000000|2020-03-12 04:40:00|4395.4|4391.4|4407.3|4403.3|4408.7|4404.7|4394.7|4390.7|0
1583988300000|2020-03-12 04:45:00|4407.4|4403.4|4396.6|4392.6|4408.8|4404.8|4392.7|4388.7|0
1583988600000|2020-03-12 04:50:00|4396.5|4392.5|4392.2|4388.2|4401.9|4397.9|4378.1|4374.1|0
1583988900000|2020-03-12 04:55:00|4392.3|4388.3|4389|4385|4392.4|4388.4|4378.1|4374.1|0
1583989200000|2020-03-12 05:00:00|4389.2|4385.2|4390.7|4386.7|4401.7|4397.7|4383.1|4379.1|0
1583989500000|2020-03-12 05:05:00|4390.8|4386.8|4388.6|4384.6|4394.8|4390.8|4383.3|4379.3|0
1583989800000|2020-03-12 05:10:00|4388.7|4384.7|4386.3|4382.3|4396.4|4392.4|4384.6|4380.6|0
1583990100000|2020-03-12 05:15:00|4386.6|4382.6|4366.9|4362.9|4388.6|4384.6|4366.6|4362.6|0
1583990400000|2020-03-12 05:20:00|4367.1|4363.1|4360.7|4356.7|4368.5|4364.5|4353.2|4349.2|0
1583990700000|2020-03-12 05:25:00|4361|4357|4346|4342|4371|4367|4345.3|4341.3|0
1583991000000|2020-03-12 05:30:00|4346.3|4342.3|4361.2|4357.2|4362.9|4358.9|4346.3|4342.3|0
1583991300000|2020-03-12 05:35:00|4361.1|4357.1|4371.4|4367.4|4378.3|4374.3|4359.5|4355.5|0
1583991600000|2020-03-12 05:40:00|4371.3|4367.3|4363.7|4359.7|4371.9|4367.9|4361.9|4357.9|0
1583991900000|2020-03-12 05:45:00|4363.8|4359.8|4356.4|4352.4|4367.2|4363.2|4354.1|4350.1|0
1583992200000|2020-03-12 05:50:00|4356.6|4352.6|4362.4|4358.4|4365.7|4361.7|4353.3|4349.3|0
1583992500000|2020-03-12 05:55:00|4363|4359|4366|4362|4366|4362|4358.7|4354.7|0
1583992800000|2020-03-12 06:00:00|4366.5|4362.5|4363.6|4359.6|4372.1|4368.1|4363.6|4359.6|0
1583993100000|2020-03-12 06:05:00|4363.5|4359.5|4350.1|4346.1|4366.5|4362.5|4350|4346|0
1583993400000|2020-03-12 06:10:00|4350.2|4346.2|4351.3|4347.3|4362.7|4358.7|4349.8|4345.8|0
1583993700000|2020-03-12 06:15:00|4351.6|4347.6|4356.3|4352.3|4359.4|4355.4|4351.6|4347.6|0
1583994000000|2020-03-12 06:20:00|4355.8|4351.8|4352.9|4348.9|4357|4353|4351.9|4347.9|0
1583994300000|2020-03-12 06:25:00|4352.8|4348.8|4336.2|4332.2|4352.8|4348.8|4326.9|4322.9|0
1583994600000|2020-03-12 06:30:00|4335.5|4331.5|4352.8|4348.8|4355.7|4351.7|4334.8|4330.8|0
1583994900000|2020-03-12 06:35:00|4352.7|4348.7|4344.2|4340.2|4353|4349|4335.7|4331.7|0
1583995200000|2020-03-12 06:40:00|4344.7|4340.7|4324.4|4320.4|4347.1|4343.1|4323.9|4319.9|0
1583995500000|2020-03-12 06:45:00|4324|4320|4340.5|4336.5|4351.2|4347.2|4323.9|4319.9|0
1583995800000|2020-03-12 06:50:00|4341|4337|4334.2|4330.2|4349.4|4345.4|4332.2|4328.2|0
1583996100000|2020-03-12 06:55:00|4334.3|4330.3|4319.1|4315.1|4337.6|4333.6|4315.9|4311.9|0
1583996400000|2020-03-12 07:00:00|4323.3|4319.3|4319.4|4316.4|4349.4|4346.4|4312.1|4309.1|1609
1583996700000|2020-03-12 07:05:00|4320.1|4317.1|4329.6|4326.6|4332.4|4329.4|4315.6|4312.6|738
1583997000000|2020-03-12 07:10:00|4329.1|4326.1|4337.6|4334.6|4345.9|4342.9|4320.6|4317.6|729
1583997300000|2020-03-12 07:15:00|4337.4|4334.4|4331.1|4328.1|4337.6|4334.6|4318.1|4315.1|837
1583997600000|2020-03-12 07:20:00|4331.6|4328.6|4312.9|4310.9|4341.1|4339.1|4311.4|4309.4|551
1583997900000|2020-03-12 07:25:00|4312.1|4310.1|4300.1|4298.1|4315.1|4313.1|4299.1|4297.1|449
1583998200000|2020-03-12 07:30:00|4299.9|4297.9|4285.1|4283.1|4304.9|4302.9|4284.9|4282.9|840
1583998500000|2020-03-12 07:35:00|4285.4|4283.4|4279.9|4277.9|4300.1|4298.1|4278.1|4276.1|649
1583998800000|2020-03-12 07:40:00|4280.1|4278.1|4274.4|4272.4|4282.4|4280.4|4266.4|4264.4|922
1583999100000|2020-03-12 07:45:00|4274.6|4272.6|4279.4|4277.4|4285.4|4283.4|4270.1|4268.1|571
1583999400000|2020-03-12 07:50:00|4279.6|4277.6|4271.1|4269.1|4289.6|4287.6|4263.4|4261.4|709
1583999700000|2020-03-12 07:55:00|4271.4|4269.4|4325.4|4323.4|4326.6|4324.6|4271.4|4269.4|1230
1584000000000|2020-03-12 08:00:00|4324.9|4323.9|4329.6|4328.6|4342.4|4341.4|4296.1|4295.1|4673
1584000300000|2020-03-12 08:05:00|4329.1|4328.1|4337.9|4336.9|4365.6|4364.6|4323.6|4322.6|4089
1584000600000|2020-03-12 08:10:00|4337.1|4336.1|4346.6|4345.6|4358.4|4357.4|4331.1|4330.1|3155
1584000900000|2020-03-12 08:15:00|4348.9|4347.9|4362.3|4361.3|4373.3|4372.3|4339.4|4338.4|3860
1584001200000|2020-03-12 08:20:00|4364.8|4363.8|4364.5|4363.5|4370.8|4369.8|4357.3|4356.3|3133
1584001500000|2020-03-12 08:25:00|4364.8|4363.8|4347|4346|4365.5|4364.5|4345.5|4344.5|4269
1584001800000|2020-03-12 08:30:00|4346.5|4345.5|4336|4335|4363|4362|4335.5|4334.5|3671
1584002100000|2020-03-12 08:35:00|4335.8|4334.8|4307.8|4306.8|4339.3|4338.3|4303.8|4302.8|3781
1584002400000|2020-03-12 08:40:00|4307.5|4306.5|4298.5|4297.5|4319.3|4318.3|4297.5|4296.5|3693
1584002700000|2020-03-12 08:45:00|4298.3|4297.3|4296.5|4295.5|4301|4300|4276.3|4275.3|5520
1584003000000|2020-03-12 08:50:00|4297.5|4296.5|4308|4307|4309.3|4308.3|4282|4281|3515
1584003300000|2020-03-12 08:55:00|4308.3|4307.3|4328.5|4327.5|4336|4335|4308.3|4307.3|3087
1584003600000|2020-03-12 09:00:00|4327.5|4326.5|4324|4323|4331.5|4330.5|4317|4316|1811
1584003900000|2020-03-12 09:05:00|4324.3|4323.3|4308.3|4307.3|4328|4327|4306.5|4305.5|1980
1584004200000|2020-03-12 09:10:00|4308.5|4307.5|4310.8|4309.8|4313.3|4312.3|4302.8|4301.8|1356
1584004500000|2020-03-12 09:15:00|4311|4310|4313|4312|4319|4318|4306|4305|4125
1584004800000|2020-03-12 09:20:00|4312.8|4311.8|4333|4332|4335|4334|4312|4311|2601
1584005100000|2020-03-12 09:25:00|4331.8|4330.8|4318|4317|4334.5|4333.5|4316.5|4315.5|2244
1584005400000|2020-03-12 09:30:00|4319|4318|4315.8|4314.8|4319.8|4318.8|4309.8|4308.8|1208
1584005700000|2020-03-12 09:35:00|4315.5|4314.5|4308|4307|4317|4316|4304.5|4303.5|1769
1584006000000|2020-03-12 09:40:00|4307.8|4306.8|4330|4329|4334.3|4333.3|4307.5|4306.5|1678
1584006300000|2020-03-12 09:45:00|4330.5|4329.5|4360.3|4359.3|4360.3|4359.3|4330.5|4329.5|6654
1584006600000|2020-03-12 09:50:00|4361|4360|4363|4362|4364.5|4363.5|4352|4351|2136
1584006900000|2020-03-12 09:55:00|4363.3|4362.3|4354.3|4353.3|4371.8|4370.8|4354|4353|2032
1584007200000|2020-03-12 10:00:00|4352.5|4351.5|4343.8|4342.8|4356.8|4355.8|4342.8|4341.8|1808
1584007500000|2020-03-12 10:05:00|4345.5|4344.5|4353.8|4352.8|4353.8|4352.8|4343.5|4342.5|1799
1584007800000|2020-03-12 10:10:00|4353.5|4352.5|4347.5|4346.5|4359.8|4358.8|4345.5|4344.5|1522
1584008100000|2020-03-12 10:15:00|4345.5|4344.5|4338.8|4337.8|4350|4349|4336|4335|1617
1584008400000|2020-03-12 10:20:00|4339|4338|4335.8|4334.8|4342|4341|4328.5|4327.5|1402
1584008700000|2020-03-12 10:25:00|4335.5|4334.5|4350.5|4349.5|4351.8|4350.8|4328|4327|1848
1584009000000|2020-03-12 10:30:00|4350.8|4349.8|4356.8|4355.8|4360.5|4359.5|4342.5|4341.5|1753
1584009300000|2020-03-12 10:35:00|4356.5|4355.5|4361|4360|4363.5|4362.5|4349.3|4348.3|1349
1584009600000|2020-03-12 10:40:00|4360.5|4359.5|4363|4362|4375|4374|4355.5|4354.5|1378
1584009900000|2020-03-12 10:45:00|4362.3|4361.3|4371.5|4370.5|4377.5|4376.5|4361.3|4360.3|1677
1584010200000|2020-03-12 10:50:00|4371.3|4370.3|4368.8|4367.8|4372.5|4371.5|4363.3|4362.3|1247
1584010500000|2020-03-12 10:55:00|4369|4368|4391.3|4390.3|4391.5|4390.5|4366.5|4365.5|1722
1584010800000|2020-03-12 11:00:00|4391|4390|4375.3|4374.3|4392.5|4391.5|4372.3|4371.3|1693
1584011100000|2020-03-12 11:05:00|4375.5|4374.5|4358|4357|4375.5|4374.5|4356.8|4355.8|1730
1584011400000|2020-03-12 11:10:00|4357.8|4356.8|4349.5|4348.5|4359.5|4358.5|4349.5|4348.5|1418
1584011700000|2020-03-12 11:15:00|4349.3|4348.3|4344|4343|4356.5|4355.5|4340|4339|1595
1584012000000|2020-03-12 11:20:00|4344.8|4343.8|4345.5|4344.5|4349.5|4348.5|4336.5|4335.5|1916
1584012300000|2020-03-12 11:25:00|4345.3|4344.3|4332.5|4331.5|4345.3|4344.3|4325.8|4324.8|1702
1584012600000|2020-03-12 11:30:00|4333|4332|4335.8|4334.8|4337.5|4336.5|4327.5|4326.5|1404
1584012900000|2020-03-12 11:35:00|4335.5|4334.5|4336.5|4335.5|4342.5|4341.5|4329|4328|2281
1584013200000|2020-03-12 11:40:00|4336.3|4335.3|4326|4325|4336.5|4335.5|4323.5|4322.5|1261
1584013500000|2020-03-12 11:45:00|4326.8|4325.8|4321.5|4320.5|4329.8|4328.8|4320.5|4319.5|1386
1584013800000|2020-03-12 11:50:00|4321.3|4320.3|4324.5|4323.5|4325|4324|4316.8|4315.8|997
1584014100000|2020-03-12 11:55:00|4324.8|4323.8|4320|4319|4329.3|4328.3|4316.8|4315.8|1321
1584014400000|2020-03-12 12:00:00|4321|4320|4313.3|4312.3|4325|4324|4308.5|4307.5|1514
1584014700000|2020-03-12 12:05:00|4313.5|4312.5|4319.5|4318.5|4319.5|4318.5|4301.3|4300.3|12270
1584015000000|2020-03-12 12:10:00|4319.3|4318.3|4327.3|4326.3|4331.3|4330.3|4319.3|4318.3|1147
1584015300000|2020-03-12 12:15:00|4328|4327|4324.3|4323.3|4333.5|4332.5|4322|4321|1233
1584015600000|2020-03-12 12:20:00|4324.5|4323.5|4317.8|4316.8|4328.5|4327.5|4316.5|4315.5|666
1584015900000|2020-03-12 12:25:00|4318|4317|4317.8|4316.8|4350|4349|4308.5|4307.5|4822
1584016200000|2020-03-12 12:30:00|4318|4317|4308|4307|4327|4326|4298|4297|4199
1584016500000|2020-03-12 12:35:00|4310|4309|4317|4316|4319.5|4318.5|4301|4300|6401
1584016800000|2020-03-12 12:40:00|4317.1|4316.1|4326.9|4325.9|4337.4|4336.4|4312.9|4311.9|1685
1584017100000|2020-03-12 12:45:00|4326.6|4325.6|4257.4|4255.4|4341.4|4340.4|4254.1|4252.1|4763
1584017400000|2020-03-12 12:50:00|4257.9|4255.9|4238.6|4236.6|4266.4|4264.4|4208.4|4206.4|4964
1584017700000|2020-03-12 12:55:00|4239.4|4237.4|4244.4|4242.4|4255.4|4253.4|4226.6|4224.6|3541
1584018000000|2020-03-12 13:00:00|4244.1|4242.1|4236.4|4234.4|4248.1|4246.1|4218.1|4216.1|2906
1584018300000|2020-03-12 13:05:00|4235.6|4233.6|4243.9|4241.9|4254.9|4252.9|4220.4|4218.4|2472
1584018600000|2020-03-12 13:10:00|4243.6|4241.6|4240.6|4238.6|4249.4|4247.4|4233.6|4231.6|2108
1584018900000|2020-03-12 13:15:00|4241.1|4239.1|4232.6|4230.6|4251.1|4249.1|4228.4|4226.4|1228
1584019200000|2020-03-12 13:20:00|4233.1|4231.1|4209.9|4207.9|4233.9|4231.9|4209.9|4207.9|985
1584019500000|2020-03-12 13:25:00|4209.6|4207.6|4209.9|4207.9|4221.6|4219.6|4196.4|4194.4|2215
1584019800000|2020-03-12 13:30:00|4202.9|4200.9|4197.6|4195.6|4209.6|4207.6|4181.9|4179.9|4556
1584020100000|2020-03-12 13:35:00|4196.6|4194.6|4151.1|4149.1|4200.4|4198.4|4136.4|4134.4|15484
1584020400000|2020-03-12 13:40:00|4152.6|4150.6|4098.4|4096.4|4162.9|4160.9|4075.9|4073.9|6598
1584020700000|2020-03-12 13:45:00|4096.9|4094.9|4141.1|4139.1|4146.6|4144.6|4083.9|4081.9|4023
1584021000000|2020-03-12 13:50:00|4140.9|4138.9|4141.9|4139.9|4170.6|4168.6|4107.6|4105.6|5461
1584021300000|2020-03-12 13:55:00|4141.6|4139.6|4183.9|4181.9|4191.6|4189.6|4133.1|4131.1|5457
1584021600000|2020-03-12 14:00:00|4186.6|4184.6|4123.4|4121.4|4186.6|4184.6|4121.4|4119.4|5478
1584021900000|2020-03-12 14:05:00|4123.9|4121.9|4150.4|4148.4|4150.4|4148.4|4116.6|4114.6|4685
1584022200000|2020-03-12 14:10:00|4148.4|4146.4|4155.6|4153.6|4180.9|4178.9|4147.9|4145.9|4363
1584022500000|2020-03-12 14:15:00|4156.1|4154.1|4160.9|4158.9|4172.1|4170.1|4146.4|4144.4|7458
1584022800000|2020-03-12 14:20:00|4160.4|4158.4|4147.9|4145.9|4160.4|4158.4|4136.9|4134.9|3394
1584023100000|2020-03-12 14:25:00|4145.4|4143.4|4135.9|4133.9|4165.9|4163.9|4130.4|4128.4|4078
1584023400000|2020-03-12 14:30:00|4136.1|4134.1|4142.1|4140.1|4152.9|4150.9|4121.4|4119.4|5660
1584023700000|2020-03-12 14:35:00|4142.6|4140.6|4133.4|4131.4|4156.4|4154.4|4127.4|4125.4|3462
1584024000000|2020-03-12 14:40:00|4133.1|4131.1|4141.9|4139.9|4156.6|4154.6|4131.9|4129.9|3168
1584024300000|2020-03-12 14:45:00|4142.1|4140.1|4138.4|4136.4|4153.6|4151.6|4135.1|4133.1|2467
1584024600000|2020-03-12 14:50:00|4139.9|4137.9|4170.9|4168.9|4175.6|4173.6|4132.4|4130.4|3060
1584024900000|2020-03-12 14:55:00|4170.6|4168.6|4168.1|4166.1|4177.6|4175.6|4160.6|4158.6|3324
1584025200000|2020-03-12 15:00:00|4166.6|4164.6|4137.1|4135.1|4166.6|4164.6|4122.6|4120.6|3441
1584025500000|2020-03-12 15:05:00|4136.9|4134.9|4116.4|4114.4|4142.4|4140.4|4112.9|4110.9|3046
1584025800000|2020-03-12 15:10:00|4113.9|4111.9|4122.1|4120.1|4126.4|4124.4|4111.1|4109.1|2750
1584026100000|2020-03-12 15:15:00|4121.9|4119.9|4118.6|4116.6|4138.6|4136.6|4117.6|4115.6|4987
1584026400000|2020-03-12 15:20:00|4118.9|4116.9|4143.3|4141.3|4144.9|4142.9|4118.1|4116.1|3628
1584026700000|2020-03-12 15:25:00|4143.5|4141.5|4131.5|4129.5|4148.8|4146.8|4129|4127|3225
1584027000000|2020-03-12 15:30:00|4132|4130|4123.8|4121.8|4139|4137|4117|4115|4115
1584027300000|2020-03-12 15:35:00|4123.5|4121.5|4113|4111|4134|4132|4104|4102|6089
1584027600000|2020-03-12 15:40:00|4113.5|4111.5|4083|4081|4114.5|4112.5|4080.8|4078.8|4615
1584027900000|2020-03-12 15:45:00|4084|4082|4027.8|4025.8|4089.3|4087.3|4023.8|4021.8|6427
1584028200000|2020-03-12 15:50:00|4024.3|4022.3|4053.8|4051.8|4053.8|4051.8|4018.3|4016.3|4865
1584028500000|2020-03-12 15:55:00|4053.5|4051.5|4054.3|4052.3|4069.3|4067.3|4049.8|4047.8|2491
1584028800000|2020-03-12 16:00:00|4054|4052|4035.3|4033.3|4055|4053|4033.5|4031.5|2743
1584029100000|2020-03-12 16:05:00|4034.5|4032.5|4038.8|4036.8|4061.5|4059.5|4032.3|4030.3|2946
1584029400000|2020-03-12 16:10:00|4038.5|4036.5|4035.8|4033.8|4047|4045|4022.3|4020.3|3354
1584029700000|2020-03-12 16:15:00|4036|4034|4040.3|4038.3|4064.3|4062.3|4033.5|4031.5|3976
1584030000000|2020-03-12 16:20:00|4039.5|4037.5|4078.5|4076.5|4079|4077|4034.8|4032.8|3375
1584030300000|2020-03-12 16:25:00|4077.3|4075.3|4080.5|4078.5|4102.3|4100.3|4066.5|4064.5|5471
1584030600000|2020-03-12 16:30:00|4081.8|4078.8|4045.5|4042.5|4082|4079|4036|4033|11412
1584030900000|2020-03-12 16:35:00|4045.8|4042.8|4052.3|4049.3|4065.8|4062.8|3998.8|3995.8|7642
1584031200000|2020-03-12 16:40:00|4052|4049|4038.5|4035.5|4053|4050|4034.8|4031.8|3492
1584031500000|2020-03-12 16:45:00|4038.8|4035.8|4006|4003|4048|4045|4004.8|4001.8|2748
1584031800000|2020-03-12 16:50:00|4005.5|4002.5|4063.3|4060.3|4085|4082|4004.8|4001.8|4485
1584032100000|2020-03-12 16:55:00|4063.5|4060.5|4126.5|4123.5|4135.8|4132.8|4054.5|4051.5|3780
1584032400000|2020-03-12 17:00:00|4126.8|4123.8|4193.8|4190.8|4201.3|4198.3|4111|4108|4344
1584032700000|2020-03-12 17:05:00|4194|4191|4199.3|4196.3|4215.3|4212.3|4176.5|4173.5|6277
1584033000000|2020-03-12 17:10:00|4198.8|4195.8|4125.8|4122.8|4198.8|4195.8|4110|4107|4226
1584033300000|2020-03-12 17:15:00|4126.5|4123.5|4136.3|4133.3|4137.8|4134.8|4116.8|4113.8|2013
1584033600000|2020-03-12 17:20:00|4137|4134|4133.3|4130.3|4148.5|4145.5|4122.8|4119.8|2851
1584033900000|2020-03-12 17:25:00|4133.8|4130.8|4122.8|4119.8|4134|4131|4113.8|4110.8|1417
1584034200000|2020-03-12 17:30:00|4121|4118|4103.8|4100.8|4127.5|4124.5|4100.5|4097.5|1512
1584034500000|2020-03-12 17:35:00|4103.3|4100.3|4038.5|4035.5|4104.3|4101.3|4038.5|4035.5|1704
1584034800000|2020-03-12 17:40:00|4038.3|4035.3|4051.3|4048.3|4065.8|4062.8|4038.3|4035.3|1391
1584035100000|2020-03-12 17:45:00|4051|4048|4089.3|4086.3|4091.3|4088.3|4041.8|4038.8|1395
1584035400000|2020-03-12 17:50:00|4089.8|4086.8|4079|4076|4106|4103|4071.5|4068.5|851
1584035700000|2020-03-12 17:55:00|4081.8|4078.8|4119.5|4116.5|4120.8|4117.8|4078.5|4075.5|844
1584036000000|2020-03-12 18:00:00|4119.3|4116.3|4105|4102|4132.3|4129.3|4088.8|4085.8|1007
1584036300000|2020-03-12 18:05:00|4104.8|4101.8|4096.8|4093.8|4110.3|4107.3|4088.8|4085.8|896
1584036600000|2020-03-12 18:10:00|4097.3|4094.3|4083.3|4080.3|4102|4099|4076.5|4073.5|710
1584036900000|2020-03-12 18:15:00|4084|4081|4061.5|4058.5|4085.3|4082.3|4060.5|4057.5|854
1584037200000|2020-03-12 18:20:00|4061.8|4058.8|4036.5|4033.5|4072.8|4069.8|4033.5|4030.5|1098
1584037500000|2020-03-12 18:25:00|4036.8|4033.8|4064.3|4061.3|4074.3|4071.3|4035.8|4032.8|1329
1584037800000|2020-03-12 18:30:00|4063.8|4060.8|4052.5|4049.5|4072|4069|4052|4049|804
1584038100000|2020-03-12 18:35:00|4053.8|4050.8|4051.5|4048.5|4057.8|4054.8|4045.8|4042.8|535
1584038400000|2020-03-12 18:40:00|4051.3|4048.3|4062.8|4059.8|4064.8|4061.8|4048.3|4045.3|558
1584038700000|2020-03-12 18:45:00|4063|4060|4088.5|4085.5|4091.3|4088.3|4052.3|4049.3|822
1584039000000|2020-03-12 18:50:00|4088.3|4085.3|4072|4069|4099.8|4096.8|4064.8|4061.8|431
1584039300000|2020-03-12 18:55:00|4072.8|4069.8|4056.5|4053.5|4085.3|4082.3|4056.5|4053.5|319
1584039600000|2020-03-12 19:00:00|4059|4056|4067|4064|4072|4069|4059|4056|346
1584039900000|2020-03-12 19:05:00|4067.3|4064.3|4075.8|4072.8|4088|4085|4050|4047|608
1584040200000|2020-03-12 19:10:00|4075|4072|4066.3|4063.3|4092.5|4089.5|4066|4063|448
1584040500000|2020-03-12 19:15:00|4066|4063|4050.8|4047.8|4066.3|4063.3|4042.5|4039.5|596
1584040800000|2020-03-12 19:20:00|4050.3|4047.3|4041.3|4038.3|4058.5|4055.5|4035.5|4032.5|549
1584041100000|2020-03-12 19:25:00|4041|4038|4033.3|4030.3|4051.3|4048.3|4032.5|4029.5|228
1584041400000|2020-03-12 19:30:00|4033.5|4030.5|4029|4026|4044.8|4041.8|4026.3|4023.3|448
1584041700000|2020-03-12 19:35:00|4028|4025|4017.8|4014.8|4039.5|4036.5|4014.3|4011.3|654
1584042000000|2020-03-12 19:40:00|4017.5|4014.5|4036.5|4033.5|4051|4048|4014.5|4011.5|895
1584042300000|2020-03-12 19:45:00|4036.8|4033.8|4042|4039|4048.5|4045.5|4030.8|4027.8|432
1584042600000|2020-03-12 19:50:00|4044.3|4041.3|4041.5|4038.5|4059.3|4056.3|4036.8|4033.8|931
1584042900000|2020-03-12 19:55:00|4041.3|4038.3|4007|4004|4043|4040|4006|4003|1018
1584043200000|2020-03-12 20:00:00|4008.3|4005.3|4005.5|4002.5|4016.8|4013.8|3979.8|3976.8|797
1584043500000|2020-03-12 20:05:00|4005.3|4002.3|3987|3984|4013|4010|3987|3984|403
1584043800000|2020-03-12 20:10:00|3988|3985|3987|3984|3995.5|3992.5|3980.3|3977.3|132
1584044100000|2020-03-12 20:15:00|3987.3|3984.3|3979.8|3976.8|3991.8|3988.8|3975.8|3972.8|149
1584044400000|2020-03-12 20:20:00|3980|3977|3977.3|3974.3|3984.8|3981.8|3975.8|3972.8|36
1584044700000|2020-03-12 20:25:00|3977|3974|3978.8|3975.8|3980.5|3977.5|3974.5|3971.5|31
1584045000000|2020-03-12 20:30:00|3978.3|3975.3|3960.8|3957.8|3986|3983|3959|3956|267
1584045300000|2020-03-12 20:35:00|3960.5|3957.5|3950.3|3947.3|3960.8|3957.8|3948|3945|141
1584045600000|2020-03-12 20:40:00|3950|3947|3952.8|3949.8|3953.3|3950.3|3941.3|3938.3|106
1584045900000|2020-03-12 20:45:00|3952.5|3949.5|3961.5|3958.5|3963.8|3960.8|3952.3|3949.3|124
1584046200000|2020-03-12 20:50:00|3962|3959|3965.3|3962.3|3968.5|3965.5|3962|3959|16
1584046500000|2020-03-12 20:55:00|3966.8|3963.8|3963.3|3960.3|3967.8|3964.8|3959.8|3956.8|187
1584046800000|2020-03-12 21:00:00|3964.7|3959.7|3965.7|3960.7|3965.7|3960.7|3958.2|3953.2|0
1584047100000|2020-03-12 21:05:00|3966.2|3961.2|3963.3|3958.3|3971.1|3966.1|3963.3|3958.3|0
1584047400000|2020-03-12 21:10:00|3964.2|3959.2|3961.1|3956.1|3964.3|3959.3|3960|3955|0
1584047700000|2020-03-12 21:15:00|3962.5|3957.5|3946.1|3941.1|3962.5|3957.5|3946.1|3941.1|0
1584048000000|2020-03-12 21:20:00|3946.5|3941.5|3949.8|3944.8|3951.6|3946.6|3943.3|3938.3|0
1584048300000|2020-03-12 21:25:00|3949.6|3944.6|3937.7|3932.7|3949.6|3944.6|3937.7|3932.7|0
1584048600000|2020-03-12 21:30:00|3937.6|3932.6|3933.5|3928.5|3940.2|3935.2|3933|3928|0
1584048900000|2020-03-12 21:35:00|3933|3928|3924.2|3919.2|3933|3928|3919|3914|0
1584049200000|2020-03-12 21:40:00|3924.3|3919.3|3914.6|3909.6|3924.3|3919.3|3911.8|3906.8|0
1584049500000|2020-03-12 21:45:00|3916.7|3911.7|3915.5|3910.5|3925.9|3920.9|3910.9|3905.9|0
1584049800000|2020-03-12 21:50:00|3916.8|3911.8|3926.4|3921.4|3930.8|3925.8|3915.9|3910.9|0
1584050100000|2020-03-12 21:55:00|3927.6|3922.6|3939.5|3932.5|3940.8|3933.8|3927.6|3922.6|0
1584050400000|2020-03-12 22:00:00|3939.6|3932.6|3973.8|3966.8|4005.5|3998.5|3930.8|3923.8|0
1584050700000|2020-03-12 22:05:00|3973.6|3966.6|3950.9|3943.9|3976.6|3969.6|3947.1|3940.1|0
1584051000000|2020-03-12 22:10:00|3950.8|3943.8|3954.9|3947.9|3961.3|3954.3|3948.5|3941.5|0
1584051300000|2020-03-12 22:15:00|3955|3948|3925.6|3918.6|3956.8|3949.8|3925.6|3918.6|0
1584051600000|2020-03-12 22:20:00|3925.5|3918.5|3920.9|3913.9|3927|3920|3900.2|3893.2|0
1584051900000|2020-03-12 22:25:00|3920.6|3913.6|3946.2|3939.2|3976.1|3969.1|3919.3|3912.3|0
1584052200000|2020-03-12 22:30:00|3946.1|3939.1|3967.7|3960.7|3968.4|3961.4|3944.5|3937.5|0
1584052500000|2020-03-12 22:35:00|3967.5|3960.5|3991.6|3984.6|4013.2|4006.2|3966.7|3959.7|0
1584052800000|2020-03-12 22:40:00|3991.5|3984.5|3967.4|3960.4|3992|3985|3961|3954|0
1584053100000|2020-03-12 22:45:00|3967.1|3960.1|3985.6|3978.6|3985.8|3978.8|3967.1|3960.1|0
1584053400000|2020-03-12 22:50:00|3985.7|3978.7|4002.1|3995.1|4002.1|3995.1|3976.6|3969.6|0
1584053700000|2020-03-12 22:55:00|4002.2|3995.2|3980|3973|4022.6|4015.6|3979.1|3972.1|0
1584054000000|2020-03-12 23:00:00|3980.1|3973.1|3960.7|3953.7|4002|3995|3948.7|3941.7|0
1584054300000|2020-03-12 23:05:00|3963|3956|3953.6|3946.6|3964.1|3957.1|3950.4|3943.4|0
1584054600000|2020-03-12 23:10:00|3953.7|3946.7|3962.9|3955.9|3962.9|3955.9|3949.3|3942.3|0
1584054900000|2020-03-12 23:15:00|3963.1|3956.1|3960.5|3953.5|3972.6|3965.6|3957.2|3950.2|0
1584055200000|2020-03-12 23:20:00|3960.8|3953.8|3950.8|3943.8|3970.1|3963.1|3948.6|3941.6|0
1584055500000|2020-03-12 23:25:00|3950.9|3943.9|3967.4|3960.4|3967.6|3960.6|3950.8|3943.8|0
1584055800000|2020-03-12 23:30:00|3967.6|3960.6|3958.5|3951.5|3968.4|3961.4|3957.4|3950.4|0
1584056100000|2020-03-12 23:35:00|3958.8|3951.8|3955.3|3949.3|3960.6|3954.6|3953.1|3947.1|0
1584056400000|2020-03-12 23:40:00|3955.4|3949.4|3943.2|3937.2|3955.5|3949.5|3943.1|3937.1|0
1584056700000|2020-03-12 23:45:00|3943.1|3937.1|3927.1|3921.1|3943.1|3937.1|3920|3914|0
1584057000000|2020-03-12 23:50:00|3927|3921|3933.3|3927.3|3933.7|3927.7|3918.7|3912.7|0
1584057300000|2020-03-12 23:55:00|3931.7|3925.7|3939.1|3933.1|3942.2|3936.2|3931.7|3925.7|0
1584057600000|2020-03-13 00:00:00|3939.2|3933.2|3954.4|3948.4|3957|3951|3938.8|3932.8|0
1584057900000|2020-03-13 00:05:00|3954.1|3948.1|3957.5|3951.5|3982.9|3976.9|3951.3|3945.3|0
1584058200000|2020-03-13 00:10:00|3958.1|3952.1|3951.2|3945.2|3964.1|3958.1|3947|3941|0
1584058500000|2020-03-13 00:15:00|3951.5|3945.5|3973|3968|3986.9|3981.9|3950.7|3944.7|0
1584058800000|2020-03-13 00:20:00|3973.1|3968.1|4000.7|3995.7|4001.5|3996.5|3971.7|3966.7|0
1584059100000|2020-03-13 00:25:00|3999.2|3994.2|3995.6|3990.6|3999.5|3994.5|3984.9|3979.9|0
1584059400000|2020-03-13 00:30:00|3995.5|3990.5|4002.2|3997.2|4002.3|3997.3|3987.2|3982.2|0
1584059700000|2020-03-13 00:35:00|4002.1|3997.1|3991.5|3986.5|4005.2|4000.2|3987.9|3982.9|0
1584060000000|2020-03-13 00:40:00|3991.6|3986.6|4009.6|4004.6|4009.6|4004.6|3989.7|3984.7|0
1584060300000|2020-03-13 00:45:00|4009.7|4004.7|4018.3|4013.3|4024|4019|4007.5|4002.5|0
1584060600000|2020-03-13 00:50:00|4018.5|4013.5|4002.2|3997.2|4019.2|4014.2|3996.8|3991.8|0
1584060900000|2020-03-13 00:55:00|4001.9|3996.9|3999.5|3994.5|4012.9|4007.9|3994.7|3989.7|0
1584061200000|2020-03-13 01:00:00|3999.8|3994.8|3971.1|3966.1|4002.9|3997.9|3969.6|3964.6|0
1584061500000|2020-03-13 01:05:00|3971.4|3966.4|3963.2|3958.2|3977.1|3972.1|3962.4|3957.4|0
1584061800000|2020-03-13 01:10:00|3963.4|3958.4|3955.5|3950.5|3964.2|3959.2|3951|3946|0
1584062100000|2020-03-13 01:15:00|3955.4|3950.4|3932.1|3927.1|3961.8|3956.8|3931|3926|0
1584062400000|2020-03-13 01:20:00|3932.2|3927.2|3924.9|3919.9|3947.4|3942.4|3921.9|3916.9|0
1584062700000|2020-03-13 01:25:00|3925.7|3920.7|3920.3|3915.3|3928.7|3923.7|3919.6|3914.6|0
1584063000000|2020-03-13 01:30:00|3920.6|3915.6|3934.9|3929.9|3941.5|3936.5|3920.4|3915.4|0
1584063300000|2020-03-13 01:35:00|3934.8|3929.8|3921.3|3916.3|3938.8|3933.8|3916.7|3911.7|0
1584063600000|2020-03-13 01:40:00|3920.7|3915.7|3912.6|3907.6|3920.7|3915.7|3903.6|3898.6|0
1584063900000|2020-03-13 01:45:00|3912.5|3907.5|3938.3|3933.3|3940.3|3935.3|3906.4|3901.4|0
1584064200000|2020-03-13 01:50:00|3938.2|3933.2|3929.6|3924.6|3943|3938|3929.6|3924.6|0
1584064500000|2020-03-13 01:55:00|3929.8|3924.8|3909.1|3904.1|3930.4|3925.4|3906.8|3901.8|0
1584064800000|2020-03-13 02:00:00|3908.8|3903.8|3890.1|3885.1|3908.8|3903.8|3889.6|3884.6|0
1584065100000|2020-03-13 02:05:00|3890.7|3885.7|3892|3887|3894.9|3889.9|3881.2|3876.2|0
1584065400000|2020-03-13 02:10:00|3892.1|3887.1|3912.9|3907.9|3915.5|3910.5|3892.1|3887.1|0
1584065700000|2020-03-13 02:15:00|3913|3908|3921.6|3916.6|3922.3|3917.3|3902.8|3897.8|0
1584066000000|2020-03-13 02:20:00|3921.7|3916.7|3921.9|3916.9|3927.9|3922.9|3914.7|3909.7|0
1584066300000|2020-03-13 02:25:00|3922|3917|3931.1|3925.1|3931.1|3925.1|3917.8|3912.8|0
1584066600000|2020-03-13 02:30:00|3930.8|3924.8|3935.3|3929.3|3940.5|3934.5|3923.3|3917.3|0
1584066900000|2020-03-13 02:35:00|3934.9|3928.9|3927.3|3921.3|3937.9|3931.9|3922.9|3916.9|0
1584067200000|2020-03-13 02:40:00|3926.2|3920.2|3912.7|3906.7|3926.2|3920.2|3910.8|3904.8|0
1584067500000|2020-03-13 02:45:00|3912.6|3906.6|3920.5|3914.5|3923.3|3917.3|3912.6|3906.6|0
1584067800000|2020-03-13 02:50:00|3920.4|3914.4|3904.9|3898.9|3925.1|3919.1|3904.1|3898.1|0
1584068100000|2020-03-13 02:55:00|3904.7|3898.7|3907.9|3901.9|3917.8|3911.8|3900.6|3894.6|0
1584068400000|2020-03-13 03:00:00|3907.8|3901.8|3908.5|3902.5|3913.5|3907.5|3906.4|3900.4|0
1584068700000|2020-03-13 03:05:00|3908.4|3902.4|3899.7|3893.7|3912.3|3906.3|3894.9|3888.9|0
1584069000000|2020-03-13 03:10:00|3900|3894|3892|3886|3900.5|3894.5|3890.3|3884.3|0
1584069300000|2020-03-13 03:15:00|3892.1|3886.1|3891.8|3885.8|3899.8|3893.8|3891.1|3885.1|0
1584069600000|2020-03-13 03:20:00|3891.9|3885.9|3881.4|3875.4|3895.4|3889.4|3881|3875|0
1584069900000|2020-03-13 03:25:00|3881|3875|3875.9|3869.9|3881.3|3875.3|3868.8|3862.8|0
1584070200000|2020-03-13 03:30:00|3874.1|3868.1|3881.7|3875.7|3882.4|3876.4|3869.3|3863.3|0
1584070500000|2020-03-13 03:35:00|3881.6|3875.6|3887.6|3881.6|3891|3885|3880.2|3874.2|0
1584070800000|2020-03-13 03:40:00|3887.9|3881.9|3888.3|3882.3|3890.8|3884.8|3883.1|3877.1|0
1584071100000|2020-03-13 03:45:00|3888.2|3882.2|3885.3|3879.3|3897.4|3891.4|3884.6|3878.6|0
1584071400000|2020-03-13 03:50:00|3885.4|3879.4|3877.8|3871.8|3891.6|3885.6|3877|3871|0
1584071700000|2020-03-13 03:55:00|3877.9|3871.9|3877.6|3871.6|3889.3|3883.3|3876.4|3870.4|0
1584072000000|2020-03-13 04:00:00|3877.5|3871.5|3881.7|3875.7|3883.9|3877.9|3873.5|3867.5|0
1584072300000|2020-03-13 04:05:00|3881.4|3875.4|3889|3883|3892.3|3886.3|3879.4|3873.4|0
1584072600000|2020-03-13 04:10:00|3889.1|3883.1|3893.1|3887.1|3894|3888|3885.1|3879.1|0
1584072900000|2020-03-13 04:15:00|3893.3|3887.3|3915.5|3909.5|3916.1|3910.1|3890.5|3884.5|0
1584073200000|2020-03-13 04:20:00|3916.5|3910.5|3945.9|3939.9|3946.4|3940.4|3913.7|3907.7|0
1584073500000|2020-03-13 04:25:00|3945.6|3939.6|3934.2|3928.2|3953.8|3947.8|3924|3918|0
1584073800000|2020-03-13 04:30:00|3934.1|3928.1|3967.8|3961.8|3968.8|3962.8|3929.8|3923.8|0
1584074100000|2020-03-13 04:35:00|3967.3|3961.3|3981.1|3975.1|3996|3990|3960.2|3954.2|0
1584074400000|2020-03-13 04:40:00|3981.2|3975.2|4031.6|4025.6|4045.6|4039.6|3981.2|3975.2|0
1584074700000|2020-03-13 04:45:00|4031.2|4025.2|3992.7|3986.7|4033.6|4027.6|3977.4|3971.4|0
1584075000000|2020-03-13 04:50:00|3992.5|3986.5|3999.4|3993.4|4008.5|4002.5|3968.1|3962.1|0
1584075300000|2020-03-13 04:55:00|3999.7|3993.7|4050.6|4041.6|4051.3|4042.3|3998.8|3992.8|0
1584075600000|2020-03-13 05:00:00|4050.3|4041.3|4096.6|4087.6|4102.4|4093.4|4048.5|4039.5|0
1584075900000|2020-03-13 05:05:00|4097.1|4088.1|4060.4|4051.4|4106.2|4097.2|4048.2|4039.2|0
1584076200000|2020-03-13 05:10:00|4060.1|4051.1|4097.7|4088.7|4105.8|4096.8|4058.7|4049.7|0
1584076500000|2020-03-13 05:15:00|4096.8|4087.8|4152.1|4143.1|4152.1|4143.1|4078|4069|0
1584076800000|2020-03-13 05:20:00|4152|4143|4089.8|4080.8|4153.4|4144.4|4089.8|4080.8|0
1584077100000|2020-03-13 05:25:00|4089.9|4080.9|4112.8|4103.8|4127.3|4118.3|4085.8|4076.8|0
1584077400000|2020-03-13 05:30:00|4112.6|4103.6|4146|4137|4152|4143|4102.3|4093.3|0
1584077700000|2020-03-13 05:35:00|4146.3|4137.3|4150.9|4141.9|4154.8|4145.8|4139.4|4130.4|0
1584078000000|2020-03-13 05:40:00|4150.8|4141.8|4123.9|4114.9|4153.7|4144.7|4113.1|4104.1|0
1584078300000|2020-03-13 05:45:00|4124.4|4115.4|4091.2|4082.2|4128.9|4119.9|4060.5|4051.5|0
1584078600000|2020-03-13 05:50:00|4091.3|4082.3|4094|4085|4120.4|4111.4|4087.8|4078.8|0
1584078900000|2020-03-13 05:55:00|4094.6|4085.6|4079.4|4070.4|4099.4|4090.4|4068.5|4059.5|0
1584079200000|2020-03-13 06:00:00|4079.1|4070.1|4038.6|4029.6|4079.2|4070.2|4037.1|4028.1|0
1584079500000|2020-03-13 06:05:00|4038.1|4029.1|4043.9|4034.9|4060.2|4051.2|4028.5|4019.5|0
1584079800000|2020-03-13 06:10:00|4045|4036|4017.3|4008.3|4048.7|4039.7|4013.9|4004.9|0
1584080100000|2020-03-13 06:15:00|4017.2|4008.2|4006.7|3997.7|4032.2|4023.2|4003.1|3994.1|0
1584080400000|2020-03-13 06:20:00|4006.3|3997.3|4053.9|4044.9|4055.4|4046.4|4004.1|3995.1|0
1584080700000|2020-03-13 06:25:00|4054|4045|4060.5|4051.5|4066.9|4057.9|4046.8|4037.8|0
1584081000000|2020-03-13 06:30:00|4060.4|4051.4|4049.6|4040.6|4064.8|4055.8|4039.1|4030.1|0
1584081300000|2020-03-13 06:35:00|4049.5|4040.5|4060.8|4051.8|4070.4|4061.4|4049.4|4040.4|0
1584081600000|2020-03-13 06:40:00|4060.7|4051.7|4061.9|4052.9|4081.1|4072.1|4058.9|4049.9|0
1584081900000|2020-03-13 06:45:00|4062|4053|4058|4049|4065.5|4056.5|4055.5|4046.5|0
1584082200000|2020-03-13 06:50:00|4058.1|4049.1|4058|4054|4061|4057|4057.2|4048.9|0
1584082500000|2020-03-13 06:55:00|4058.1|4054.1|4060.4|4056.4|4062.7|4058.7|4045.7|4041.7|0
1584082800000|2020-03-13 07:00:00|4060.7|4056.7|4058|4055|4068.5|4065.5|4038.5|4035.5|1951
1584083100000|2020-03-13 07:05:00|4057.3|4054.3|4049.5|4046.5|4066.8|4063.8|4041.3|4038.3|714
1584083400000|2020-03-13 07:10:00|4048.8|4045.8|4041.8|4038.8|4049.8|4046.8|4034.3|4031.3|1112
1584083700000|2020-03-13 07:15:00|4042|4039|4089.8|4086.8|4094|4091|4042|4039|1372
1584084000000|2020-03-13 07:20:00|4089.5|4086.5|4089.8|4086.8|4109.5|4106.5|4078.8|4075.8|1246
1584084300000|2020-03-13 07:25:00|4088.8|4085.8|4121.8|4118.8|4123.8|4120.8|4088.8|4085.8|1181
1584084600000|2020-03-13 07:30:00|4122|4119|4141.3|4138.3|4145.5|4142.5|4121.5|4118.5|1838
1584084900000|2020-03-13 07:35:00|4141.5|4138.5|4181.5|4178.5|4181.8|4178.8|4139.8|4136.8|1198
1584085200000|2020-03-13 07:40:00|4181.8|4178.8|4166.8|4163.8|4187.5|4184.5|4154.5|4151.5|1595
1584085500000|2020-03-13 07:45:00|4167|4164|4194.3|4191.3|4196.3|4193.3|4161.5|4158.5|1305
1584085800000|2020-03-13 07:50:00|4194|4191|4183.3|4180.3|4213.3|4210.3|4183.3|4180.3|1670
1584086100000|2020-03-13 07:55:00|4183.5|4180.5|4183.3|4180.3|4199.8|4196.8|4171.5|4168.5|1526
1584086400000|2020-03-13 08:00:00|4182.8|4180.8|4238|4236|4242.3|4240.3|4182.8|4180.8|6506
1584086700000|2020-03-13 08:05:00|4235.8|4233.8|4179|4177|4235.8|4233.8|4179|4177|4539
1584087000000|2020-03-13 08:10:00|4178.8|4176.8|4154.3|4152.3|4190.5|4188.5|4147.3|4145.3|4119
1584087300000|2020-03-13 08:15:00|4154|4152|4119.5|4117.5|4159.8|4157.8|4116.8|4114.8|5562
1584087600000|2020-03-13 08:20:00|4120|4118|4152|4150|4160.5|4158.5|4120|4118|3317
1584087900000|2020-03-13 08:25:00|4151.3|4149.3|4142.3|4140.3|4162.8|4160.8|4135.3|4133.3|2930
1584088200000|2020-03-13 08:30:00|4142.5|4140.5|4109.8|4107.8|4143.8|4141.8|4100.3|4098.3|3973
1584088500000|2020-03-13 08:35:00|4105.8|4103.8|4091.5|4089.5|4106.3|4104.3|4078.8|4076.8|3121
1584088800000|2020-03-13 08:40:00|4091.8|4089.8|4091.5|4089.5|4105|4103|4076.3|4074.3|4689
1584089100000|2020-03-13 08:45:00|4091.8|4089.8|4074.8|4072.8|4106.5|4104.5|4074.3|4072.3|2159
1584089400000|2020-03-13 08:50:00|4077.3|4075.3|4093.8|4091.8|4108.8|4106.8|4077.3|4075.3|2498
1584089700000|2020-03-13 08:55:00|4093.5|4091.5|4095.8|4093.8|4107.8|4105.8|4085.8|4083.8|2139
1584090000000|2020-03-13 09:00:00|4096|4094|4083.5|4081.5|4108|4106|4081.5|4079.5|3149
1584090300000|2020-03-13 09:05:00|4083|4081|4099.8|4097.8|4107.3|4105.3|4076.3|4074.3|2491
1584090600000|2020-03-13 09:10:00|4100|4098|4114.8|4112.8|4121.8|4119.8|4087.3|4085.3|3135
1584090900000|2020-03-13 09:15:00|4115.8|4113.8|4121.8|4119.8|4131.5|4129.5|4112.3|4110.3|2526
1584091200000|2020-03-13 09:20:00|4121.5|4119.5|4136|4134|4143.8|4141.8|4115.8|4113.8|1791
1584091500000|2020-03-13 09:25:00|4139.3|4137.3|4145|4143|4151.5|4149.5|4132.5|4130.5|2177
1584091800000|2020-03-13 09:30:00|4145.3|4143.3|4150|4148|4154.8|4152.8|4138.8|4136.8|2494
1584092100000|2020-03-13 09:35:00|4150.3|4148.3|4157.3|4155.3|4164.5|4162.5|4146.8|4144.8|2150
1584092400000|2020-03-13 09:40:00|4157.5|4155.5|4168.5|4166.5|4169|4167|4157.3|4155.3|1190
1584092700000|2020-03-13 09:45:00|4168.8|4166.8|4182.5|4180.5|4182.8|4180.8|4167.3|4165.3|1740
1584093000000|2020-03-13 09:50:00|4182.8|4180.8|4189|4187|4194.5|4192.5|4178.5|4176.5|1687
1584093300000|2020-03-13 09:55:00|4189.3|4187.3|4193|4191|4208|4206|4188.8|4186.8|3096
1584093600000|2020-03-13 10:00:00|4193.3|4191.3|4202|4200|4204.5|4202.5|4191.5|4189.5|2347
1584093900000|2020-03-13 10:05:00|4201.5|4199.5|4192.5|4190.5|4202.5|4200.5|4178.8|4176.8|4075
1584094200000|2020-03-13 10:10:00|4192.8|4190.8|4205.8|4203.8|4210.5|4208.5|4187.5|4185.5|2025
1584094500000|2020-03-13 10:15:00|4206|4204|4226.3|4224.3|4228.8|4226.8|4206|4204|1491
1584094800000|2020-03-13 10:20:00|4227|4225|4220.5|4218.5|4235|4233|4220.5|4218.5|2628
1584095100000|2020-03-13 10:25:00|4220.3|4218.3|4205.8|4203.8|4221.3|4219.3|4201.5|4199.5|2627
1584095400000|2020-03-13 10:30:00|4206|4204|4208|4206|4216.3|4214.3|4202.5|4200.5|1717
1584095700000|2020-03-13 10:35:00|4207.8|4205.8|4210|4208|4216.5|4214.5|4201.3|4199.3|1505
1584096000000|2020-03-13 10:40:00|4210.3|4208.3|4226|4224|4230.3|4228.3|4209.8|4207.8|797
1584096300000|2020-03-13 10:45:00|4225.8|4223.8|4232.4|4230.4|4233.9|4231.9|4223.8|4221.8|1305
1584096600000|2020-03-13 10:50:00|4232.2|4230.2|4243.9|4241.9|4245.2|4243.2|4228.4|4226.4|2266
1584096900000|2020-03-13 10:55:00|4244.4|4242.4|4243.9|4241.9|4254.9|4252.9|4240.9|4238.9|2158
1584097200000|2020-03-13 11:00:00|4243.4|4241.4|4254.4|4252.4|4254.4|4252.4|4242.9|4240.9|953
1584097500000|2020-03-13 11:05:00|4254.7|4252.7|4285.7|4283.7|4288.2|4286.2|4254.2|4252.2|3430
1584097800000|2020-03-13 11:10:00|4286.4|4284.4|4313.4|4311.4|4313.7|4311.7|4277.4|4275.4|3109
1584098100000|2020-03-13 11:15:00|4313.9|4311.9|4333.2|4331.2|4348.4|4346.4|4311.7|4309.7|4617
1584098400000|2020-03-13 11:20:00|4332.7|4330.7|4311.2|4309.2|4335.7|4333.7|4306.2|4304.2|3540
1584098700000|2020-03-13 11:25:00|4310.9|4308.9|4311.7|4309.7|4317.2|4315.2|4298.9|4296.9|1804
1584099000000|2020-03-13 11:30:00|4311.2|4309.2|4349.2|4347.2|4349.2|4347.2|4310.7|4308.7|2866
1584099300000|2020-03-13 11:35:00|4348.2|4346.2|4332.2|4330.2|4349.2|4347.2|4311.7|4309.7|1796
1584099600000|2020-03-13 11:40:00|4334.7|4332.7|4365.9|4363.9|4379.9|4377.9|4329.9|4327.9|3390
1584099900000|2020-03-13 11:45:00|4366.9|4364.9|4314.7|4312.7|4370.4|4368.4|4314.7|4312.7|1832
1584100200000|2020-03-13 11:50:00|4314.2|4312.2|4325.9|4323.9|4333.2|4331.2|4311.9|4309.9|1233
1584100500000|2020-03-13 11:55:00|4325.2|4323.2|4330.2|4328.2|4334.4|4332.4|4321.2|4319.2|1681
1584100800000|2020-03-13 12:00:00|4331.2|4329.2|4336.4|4334.4|4341.2|4339.2|4312.9|4310.9|1821
1584101100000|2020-03-13 12:05:00|4336.2|4334.2|4340.7|4338.7|4345.2|4343.2|4325.2|4323.2|1421
1584101400000|2020-03-13 12:10:00|4340.9|4338.9|4356.2|4354.2|4356.9|4354.9|4337.7|4335.7|996
1584101700000|2020-03-13 12:15:00|4355.9|4353.9|4362.2|4360.2|4372.9|4370.9|4355.7|4353.7|1472
1584102000000|2020-03-13 12:20:00|4362.4|4360.4|4387.7|4385.7|4390.2|4388.2|4359.7|4357.7|2471
1584102300000|2020-03-13 12:25:00|4387.4|4385.4|4414.4|4412.4|4416.9|4414.9|4383.9|4381.9|2520
1584102600000|2020-03-13 12:30:00|4413.7|4411.7|4428.4|4426.4|4439.2|4437.2|4412.2|4410.2|4176
1584102900000|2020-03-13 12:35:00|4427.4|4425.4|4409.9|4407.9|4428.4|4426.4|4401.9|4399.9|1690
1584103200000|2020-03-13 12:40:00|4410.6|4408.6|4415.1|4413.1|4423.4|4421.4|4400.4|4398.4|1377
1584103500000|2020-03-13 12:45:00|4414.1|4412.1|4388.1|4386.1|4414.1|4412.1|4388.1|4386.1|1709
1584103800000|2020-03-13 12:50:00|4388.9|4386.9|4378.4|4376.4|4400.9|4398.9|4362.4|4360.4|1224
1584104100000|2020-03-13 12:55:00|4378.1|4376.1|4381.4|4379.4|4389.4|4387.4|4376.4|4374.4|854
1584104400000|2020-03-13 13:00:00|4381.1|4379.1|4355.9|4353.9|4390.1|4388.1|4352.4|4350.4|1943
1584104700000|2020-03-13 13:05:00|4355.6|4353.6|4346.9|4344.9|4356.4|4354.4|4321.9|4319.9|2877
1584105000000|2020-03-13 13:10:00|4344.1|4342.1|4367.4|4365.4|4376.6|4374.6|4343.1|4341.1|1212
1584105300000|2020-03-13 13:15:00|4367.1|4365.1|4353.6|4351.6|4370.1|4368.1|4347.1|4345.1|1727
1584105600000|2020-03-13 13:20:00|4354.1|4352.1|4341.6|4339.6|4357.6|4355.6|4330.9|4328.9|1100
1584105900000|2020-03-13 13:25:00|4341.4|4339.4|4375.9|4373.9|4377.9|4375.9|4333.9|4331.9|2076
1584106200000|2020-03-13 13:30:00|4371.6|4369.6|4308.9|4306.9|4376.4|4374.4|4306.4|4304.4|2693
1584106500000|2020-03-13 13:35:00|4308.4|4306.4|4275.9|4273.9|4320.6|4318.6|4275.1|4273.1|2677
1584106800000|2020-03-13 13:40:00|4276.4|4274.4|4259.9|4257.9|4287.9|4285.9|4253.4|4251.4|4605
1584107100000|2020-03-13 13:45:00|4259.4|4257.4|4291.1|4289.1|4299.4|4297.4|4258.6|4256.6|3453
1584107400000|2020-03-13 13:50:00|4291.4|4289.4|4254.4|4252.4|4291.4|4289.4|4250.4|4248.4|2346
1584107700000|2020-03-13 13:55:00|4256.9|4254.9|4244.6|4242.6|4268.9|4266.9|4240.4|4238.4|2982
1584108000000|2020-03-13 14:00:00|4243.6|4241.6|4274.1|4272.1|4281.6|4279.6|4237.4|4235.4|4552
1584108300000|2020-03-13 14:05:00|4274.6|4272.6|4267.6|4265.6|4285.6|4283.6|4264.9|4262.9|2499
1584108600000|2020-03-13 14:10:00|4268.4|4266.4|4264.6|4262.6|4287.1|4285.1|4260.6|4258.6|2908
1584108900000|2020-03-13 14:15:00|4264.1|4262.1|4296.4|4294.4|4309.4|4307.4|4257.4|4255.4|3779
1584109200000|2020-03-13 14:20:00|4296.6|4294.6|4300.6|4298.6|4319.1|4317.1|4284.1|4282.1|3601
1584109500000|2020-03-13 14:25:00|4299.6|4297.6|4273.9|4271.9|4317.9|4315.9|4268.4|4266.4|3494
1584109800000|2020-03-13 14:30:00|4273.1|4271.1|4264.9|4262.9|4284.1|4282.1|4261.6|4259.6|3136
1584110100000|2020-03-13 14:35:00|4264.6|4262.6|4241.6|4239.6|4264.6|4262.6|4236.4|4234.4|2695
1584110400000|2020-03-13 14:40:00|4241.9|4239.9|4243.6|4241.6|4252.1|4250.1|4231.1|4229.1|1960
1584110700000|2020-03-13 14:45:00|4243.9|4241.9|4233.1|4231.1|4245.1|4243.1|4231.6|4229.6|2475
1584111000000|2020-03-13 14:50:00|4233.4|4231.4|4208.9|4206.9|4244.1|4242.1|4208.6|4206.6|2491
1584111300000|2020-03-13 14:55:00|4209.1|4207.1|4181.9|4179.9|4214.6|4212.6|4175.6|4173.6|4215
1584111600000|2020-03-13 15:00:00|4183.1|4181.1|4195.1|4193.1|4217.9|4215.9|4182.1|4180.1|2639
1584111900000|2020-03-13 15:05:00|4193.9|4191.9|4188.4|4186.4|4196.1|4194.1|4175.4|4173.4|2030
1584112200000|2020-03-13 15:10:00|4188.6|4186.6|4197|4195|4208.8|4206.8|4172.4|4170.4|2298
1584112500000|2020-03-13 15:15:00|4196.8|4194.8|4182.8|4180.8|4206.8|4204.8|4163|4161|2844
1584112800000|2020-03-13 15:20:00|4182.5|4180.5|4162|4160|4191.8|4189.8|4161.3|4159.3|2077
1584113100000|2020-03-13 15:25:00|4161.3|4159.3|4113.5|4111.5|4165.8|4163.8|4113.5|4111.5|2709
1584113400000|2020-03-13 15:30:00|4113.8|4111.8|4091.8|4089.8|4142|4140|4084.5|4082.5|4676
1584113700000|2020-03-13 15:35:00|4092|4090|4098.8|4096.8|4124|4122|4091|4089|2655
1584114000000|2020-03-13 15:40:00|4099.3|4097.3|4083|4081|4100.8|4098.8|4076.8|4074.8|2086
1584114300000|2020-03-13 15:45:00|4083.3|4081.3|4057|4055|4089.8|4087.8|4055|4053|3473
1584114600000|2020-03-13 15:50:00|4056.5|4054.5|4061.5|4059.5|4083.5|4081.5|4055|4053|6435
1584114900000|2020-03-13 15:55:00|4061|4059|4108.5|4106.5|4140.3|4138.3|4060|4058|7122
1584115200000|2020-03-13 16:00:00|4110.3|4108.3|4086.8|4084.8|4118.3|4116.3|4078.8|4076.8|3103
1584115500000|2020-03-13 16:05:00|4087|4085|4095|4093|4112|4110|4075.5|4073.5|3282
1584115800000|2020-03-13 16:10:00|4089.8|4087.8|4097|4095|4108.8|4106.8|4080.8|4078.8|4116
1584116100000|2020-03-13 16:15:00|4098.8|4096.8|4093.5|4091.5|4109|4107|4081.8|4079.8|3696
1584116400000|2020-03-13 16:20:00|4094.3|4092.3|4099.3|4097.3|4109.3|4107.3|4090.3|4088.3|5347
1584116700000|2020-03-13 16:25:00|4096.8|4094.8|4098.3|4096.3|4111.5|4109.5|4087.8|4085.8|6068
1584117000000|2020-03-13 16:30:00|4099.2|4097.2|4120.7|4117.7|4136.9|4133.9|4094.4|4091.4|8280
1584117300000|2020-03-13 16:35:00|4117.9|4114.9|4124.4|4121.4|4132.9|4129.9|4113.2|4110.2|7307
1584117600000|2020-03-13 16:40:00|4124.7|4121.7|4156.2|4153.2|4156.2|4153.2|4121.4|4118.4|2710
1584117900000|2020-03-13 16:45:00|4154.7|4151.7|4171.2|4168.2|4174.7|4171.7|4150.9|4147.9|2190
1584118200000|2020-03-13 16:50:00|4169.2|4166.2|4197.9|4194.9|4204.7|4201.7|4169.2|4166.2|2605
1584118500000|2020-03-13 16:55:00|4198.2|4195.2|4156.2|4153.2|4199.9|4196.9|4151.9|4148.9|1968
1584118800000|2020-03-13 17:00:00|4155.9|4152.9|4158.2|4155.2|4191.7|4188.7|4152.4|4149.4|1884
1584119100000|2020-03-13 17:05:00|4157.9|4154.9|4156.7|4153.7|4167.4|4164.4|4152.2|4149.2|694
1584119400000|2020-03-13 17:10:00|4156.9|4153.9|4170.9|4167.9|4174.7|4171.7|4148.4|4145.4|845
1584119700000|2020-03-13 17:15:00|4172.2|4169.2|4174.2|4171.2|4179.7|4176.7|4160.9|4157.9|1713
1584120000000|2020-03-13 17:20:00|4174.7|4171.7|4192.2|4189.2|4194.2|4191.2|4172.2|4169.2|1008
1584120300000|2020-03-13 17:25:00|4191.9|4188.9|4198.9|4195.9|4203.9|4200.9|4184.9|4181.9|718
1584120600000|2020-03-13 17:30:00|4197.9|4194.9|4185.7|4182.7|4208.7|4205.7|4183.4|4180.4|1035
1584120900000|2020-03-13 17:35:00|4185.9|4182.9|4203.4|4200.4|4204.2|4201.2|4185.2|4182.2|487
1584121200000|2020-03-13 17:40:00|4203.7|4200.7|4214.4|4211.4|4219.7|4216.7|4203.4|4200.4|856
1584121500000|2020-03-13 17:45:00|4214.7|4211.7|4231.2|4228.2|4231.2|4228.2|4214.7|4211.7|375
1584121800000|2020-03-13 17:50:00|4230.9|4227.9|4238.2|4235.2|4241.2|4238.2|4229.4|4226.4|378
1584122100000|2020-03-13 17:55:00|4237.9|4234.9|4238.9|4235.9|4241.7|4238.7|4226.7|4223.7|388
1584122400000|2020-03-13 18:00:00|4238.7|4235.7|4210.2|4207.2|4239.4|4236.4|4207.9|4204.9|782
1584122700000|2020-03-13 18:05:00|4209.9|4206.9|4198.9|4195.9|4216.9|4213.9|4181.2|4178.2|1045
1584123000000|2020-03-13 18:10:00|4198.7|4195.7|4204.2|4201.2|4213.9|4210.9|4190.9|4187.9|1035
1584123300000|2020-03-13 18:15:00|4203.9|4200.9|4205.7|4202.7|4218.7|4215.7|4203.7|4200.7|406
1584123600000|2020-03-13 18:20:00|4205.4|4202.4|4209.2|4206.2|4213.2|4210.2|4193.7|4190.7|323
1584123900000|2020-03-13 18:25:00|4208.9|4205.9|4192.2|4189.2|4210.2|4207.2|4191.4|4188.4|246
1584124200000|2020-03-13 18:30:00|4191.9|4188.9|4192.9|4189.9|4194.4|4191.4|4174.9|4171.9|276
1584124500000|2020-03-13 18:35:00|4192.2|4189.2|4171.7|4168.7|4197.2|4194.2|4168.9|4165.9|430
1584124800000|2020-03-13 18:40:00|4172.7|4169.7|4214.7|4211.7|4217.7|4214.7|4164.2|4161.2|853
1584125100000|2020-03-13 18:45:00|4215.7|4212.7|4198.7|4195.7|4217.4|4214.4|4193.9|4190.9|696
1584125400000|2020-03-13 18:50:00|4198.4|4195.4|4212.7|4209.7|4214.7|4211.7|4192.9|4189.9|763
1584125700000|2020-03-13 18:55:00|4212.9|4209.9|4226.2|4223.2|4228.9|4225.9|4209.7|4206.7|568
1584126000000|2020-03-13 19:00:00|4225.7|4222.7|4237.4|4234.4|4241.2|4238.2|4221.7|4218.7|1074
1584126300000|2020-03-13 19:05:00|4237.9|4234.9|4238.2|4235.2|4248.7|4245.7|4232.7|4229.7|349
1584126600000|2020-03-13 19:10:00|4238.4|4235.4|4240.4|4237.4|4246.2|4243.2|4220.4|4217.4|558
1584126900000|2020-03-13 19:15:00|4239.9|4236.9|4245.4|4242.4|4250.4|4247.4|4233.9|4230.9|411
1584127200000|2020-03-13 19:20:00|4245.2|4242.2|4245.7|4242.7|4253.7|4250.7|4235.7|4232.7|321
1584127500000|2020-03-13 19:25:00|4245.9|4242.9|4252.2|4249.2|4256.2|4253.2|4241.2|4238.2|675
1584127800000|2020-03-13 19:30:00|4253.2|4250.2|4213.9|4210.9|4259.2|4256.2|4193.7|4190.7|1124
1584128100000|2020-03-13 19:35:00|4214.2|4211.2|4263.9|4260.9|4270.2|4267.2|4200.9|4197.9|618
1584128400000|2020-03-13 19:40:00|4262.9|4259.9|4282.7|4279.7|4288.4|4285.4|4254.9|4251.9|592
1584128700000|2020-03-13 19:45:00|4282.9|4279.9|4302.9|4299.9|4316.4|4313.4|4282.2|4279.2|721
1584129000000|2020-03-13 19:50:00|4303.2|4300.2|4346.9|4343.9|4346.9|4343.9|4302.2|4299.2|575
1584129300000|2020-03-13 19:55:00|4347.2|4344.2|4333.2|4330.2|4351.7|4348.7|4325.4|4322.4|1081
1584129600000|2020-03-13 20:00:00|4334.7|4331.7|4344.4|4341.4|4345.9|4342.9|4331.4|4328.4|224
1584129900000|2020-03-13 20:05:00|4343.2|4340.2|4349.9|4346.9|4360.7|4357.7|4341.7|4338.7|347
1584130200000|2020-03-13 20:10:00|4351.2|4348.2|4367.7|4364.7|4367.7|4364.7|4351.2|4348.2|241
1584130500000|2020-03-13 20:15:00|4368.2|4365.2|4350.7|4347.7|4368.2|4365.2|4349.9|4346.9|68
1584130800000|2020-03-13 20:20:00|4350.4|4347.4|4336.7|4333.7|4351.4|4348.4|4336.4|4333.4|33
1584131100000|2020-03-13 20:25:00|4337.4|4334.4|4342.9|4339.9|4342.9|4339.9|4337.4|4334.4|52
1584131400000|2020-03-13 20:30:00|4342.4|4339.4|4326.2|4323.2|4342.9|4339.9|4315.7|4312.7|209
1584131700000|2020-03-13 20:35:00|4326.4|4323.4|4324.4|4321.4|4343.9|4340.9|4324.4|4321.4|143
1584132000000|2020-03-13 20:40:00|4323.9|4320.9|4306.7|4303.7|4323.9|4320.9|4306.7|4303.7|52
1584132300000|2020-03-13 20:45:00|4306.9|4303.9|4297.9|4294.9|4315.4|4312.4|4297.9|4294.9|123
1584132600000|2020-03-13 20:50:00|4297.4|4294.4|4301.2|4298.2|4308.4|4305.4|4295.2|4292.2|128
1584132900000|2020-03-13 20:55:00|4300.4|4297.4|4314.2|4311.2|4325.4|4322.4|4300.4|4297.4|64
1584133200000|2020-03-13 21:00:00|4310.9|4305.9|4310.9|4305.9|4310.9|4305.9|4310.9|4305.9|0
1584309900000|2020-03-15 22:05:00|4184.7|4179.7|4157.9|4148.9|4212.7|4207.7|4143.8|4134.8|0
1584310200000|2020-03-15 22:10:00|4159.3|4150.3|4129|4120|4163.6|4154.6|4124.7|4115.7|0
1584310500000|2020-03-15 22:15:00|4128.6|4119.6|4125.9|4116.9|4131.7|4122.7|4118.6|4109.6|0
1584310800000|2020-03-15 22:20:00|4126.3|4117.3|4120.2|4111.2|4126.3|4117.3|4119.9|4110.9|0
1584311100000|2020-03-15 22:25:00|4120.6|4111.6|4120.2|4111.2|4120.6|4111.6|4120.2|4111.2|0
1584312000000|2020-03-15 22:40:00|4120.1|4111.1|4112.8|4103.8|4120.1|4111.1|4112.8|4103.8|0
1584312300000|2020-03-15 22:45:00|4112.7|4103.7|4112.1|4103.1|4112.7|4103.7|4112.1|4103.1|0
1584312600000|2020-03-15 22:50:00|4112|4103|4096.8|4087.8|4112|4103|4095|4086|0
1584312900000|2020-03-15 22:55:00|4096.7|4087.7|4091.8|4082.8|4096.7|4087.7|4091.6|4082.6|0
1584313200000|2020-03-15 23:00:00|4095.8|4086.8|4104|4095|4104|4095|4095.7|4086.7|0
1584313500000|2020-03-15 23:05:00|4104.3|4095.3|4103.6|4094.6|4104.3|4095.3|4103.6|4094.6|0
1584313800000|2020-03-15 23:10:00|4103.8|4094.8|4103.7|4094.7|4103.8|4094.8|4103.7|4094.7|0
1584314100000|2020-03-15 23:15:00|4103.8|4094.8|4103.8|4094.8|4103.8|4094.8|4103.7|4094.7|0
1584314400000|2020-03-15 23:20:00|4104.1|4095.1|4097.3|4088.3|4104.3|4095.3|4097.3|4088.3|0
1584314700000|2020-03-15 23:25:00|4098.6|4089.6|4095.7|4086.7|4099.9|4090.9|4095.7|4086.7|0
1584315300000|2020-03-15 23:35:00|4095.6|4086.6|4098.8|4089.8|4098.8|4089.8|4095.6|4086.6|0
1584315600000|2020-03-15 23:40:00|4098.9|4089.9|4098.8|4089.8|4098.9|4089.9|4098.8|4089.8|0
1584315900000|2020-03-15 23:45:00|4099.4|4090.4|4099.5|4090.5|4099.5|4090.5|4099.4|4090.4|0
1584316200000|2020-03-15 23:50:00|4103.5|4094.5|4103.5|4094.5|4103.5|4094.5|4103.5|4094.5|0
1584316500000|2020-03-15 23:55:00|4103.6|4094.6|4103.5|4094.5|4103.6|4094.6|4103.5|4094.5|0
1584316800000|2020-03-16 00:00:00|4103.4|4094.4|4103.6|4094.6|4103.6|4094.6|4103.4|4094.4|0
1584317100000|2020-03-16 00:05:00|4103.5|4094.5|4103.8|4094.8|4103.9|4094.9|4103.5|4094.5|0
1584317400000|2020-03-16 00:10:00|4106.5|4097.5|4117.2|4108.2|4117.2|4108.2|4106.5|4097.5|0
1584317700000|2020-03-16 00:15:00|3981.5|3973.5|3982.7|3974.7|3993.2|3985.2|3972.9|3964.9|0
1584318000000|2020-03-16 00:20:00|3983|3975|3978.1|3970.1|3986.3|3978.3|3960|3952|0
1584318300000|2020-03-16 00:25:00|3978.7|3970.7|4014.7|4006.7|4016.1|4008.1|3978.7|3970.7|0
1584318600000|2020-03-16 00:30:00|4013.1|4005.1|4020.4|4012.4|4026.9|4018.9|3998.6|3990.6|0
1584318900000|2020-03-16 00:35:00|4021|4013|4016.7|4008.7|4023|4015|4008.2|4000.2|0
1584319200000|2020-03-16 00:40:00|4016.5|4008.5|4023.6|4015.6|4025|4017|4014.6|4006.6|0
1584319500000|2020-03-16 00:45:00|4022.5|4014.5|4025.9|4017.9|4034.4|4026.4|4020.8|4012.8|0
1584319800000|2020-03-16 00:50:00|4026.4|4018.4|4029.8|4021.8|4036.9|4028.9|4021.4|4013.4|0
1584320100000|2020-03-16 00:55:00|4029.3|4021.3|4019.5|4011.5|4032.4|4024.4|4018|4010|0
1584320400000|2020-03-16 01:00:00|4019.7|4011.7|4016.2|4008.2|4025.2|4017.2|4003.3|3995.3|0
1584320700000|2020-03-16 01:05:00|4015.7|4007.7|3991.2|3983.2|4016.2|4008.2|3991.2|3983.2|0
1584321000000|2020-03-16 01:10:00|3990.9|3982.9|3976.1|3968.1|4003.9|3995.9|3972.5|3964.5|0
1584321300000|2020-03-16 01:15:00|3975.5|3967.5|3985.5|3977.5|4001.7|3993.7|3974.7|3966.7|0
1584321600000|2020-03-16 01:20:00|3985|3977|3995.7|3987.7|4002.8|3994.8|3981.9|3973.9|0
1584321900000|2020-03-16 01:25:00|3996.2|3988.2|3982.4|3974.4|3997.1|3989.1|3974.3|3966.3|0
1584322200000|2020-03-16 01:30:00|3981.6|3973.6|3978.7|3970.7|3981.6|3973.6|3964.5|3956.5|0
1584322500000|2020-03-16 01:35:00|3979|3971|3988.5|3980.5|3988.8|3980.8|3973|3965|0
1584322800000|2020-03-16 01:40:00|3988.8|3980.8|3982.8|3974.8|3991.4|3983.4|3981.3|3973.3|0
1584323100000|2020-03-16 01:45:00|3983.3|3975.3|3992.9|3984.9|3994.4|3986.4|3981.3|3973.3|0
1584323400000|2020-03-16 01:50:00|3993|3985|4018.8|4010.8|4020.2|4012.2|3993|3985|0
1584323700000|2020-03-16 01:55:00|4019.1|4011.1|4028.7|4020.7|4028.7|4020.7|4018.8|4010.8|0
1584324000000|2020-03-16 02:00:00|4029.3|4021.3|4021.5|4013.5|4030.2|4022.2|4020.8|4012.8|0
1584324300000|2020-03-16 02:05:00|4021|4013|4015.5|4007.5|4022.2|4014.2|4007.7|3999.7|0
1584324600000|2020-03-16 02:10:00|4015|4007|4013.3|4005.3|4016.4|4008.4|4009.9|4001.9|0
1584324900000|2020-03-16 02:15:00|4012.7|4004.7|4006.2|3998.2|4023|4015|4005.4|3997.4|0
1584325200000|2020-03-16 02:20:00|4006.1|3998.1|4003.6|3995.6|4006.9|3998.9|3997.1|3989.1|0
1584325500000|2020-03-16 02:25:00|4003|3995|4002.7|3994.7|4003|3995|3995.6|3987.6|0
1584325800000|2020-03-16 02:30:00|4003|3995|3997.1|3989.1|4003.5|3995.5|3994.7|3986.7|0
1584326100000|2020-03-16 02:35:00|3996.8|3988.8|3995.4|3987.4|4004.2|3996.2|3995.4|3987.4|0
1584326400000|2020-03-16 02:40:00|3995.1|3987.1|3995.4|3987.4|3995.4|3987.4|3989|3981|0
1584326700000|2020-03-16 02:45:00|3995.1|3987.1|3991.4|3983.4|3995.1|3987.1|3989|3981|0
1584327000000|2020-03-16 02:50:00|3991.1|3983.1|3988.3|3980.3|3991.1|3983.1|3981.8|3973.8|0
1584327300000|2020-03-16 02:55:00|3988.9|3980.9|3976.4|3968.4|3992.3|3984.3|3969.9|3961.9|0
1584327600000|2020-03-16 03:00:00|3977.6|3969.6|3979.6|3971.6|3982.8|3974.8|3974.8|3966.8|0
1584327900000|2020-03-16 03:05:00|3980.2|3972.2|3987.6|3979.6|3988.4|3980.4|3976.4|3968.4|0
1584328200000|2020-03-16 03:10:00|3987|3979|4005.4|3997.4|4005.4|3997.4|3986|3978|0
1584328500000|2020-03-16 03:15:00|4005.1|3997.1|4003.7|3995.7|4005.4|3997.4|4003.7|3995.7|0
1584328800000|2020-03-16 03:20:00|4004|3996|4002.1|3994.1|4005.3|3997.3|3998.9|3990.9|0
1584329100000|2020-03-16 03:25:00|4001.5|3993.5|4003.5|3995.5|4005.3|3997.3|3998.9|3990.9|0
1584329400000|2020-03-16 03:30:00|4003.2|3995.2|4002.7|3994.7|4004.3|3996.3|4001.1|3993.1|0
1584329700000|2020-03-16 03:35:00|4002.4|3994.4|4002.7|3994.7|4004.3|3996.3|4001.1|3993.1|0
1584330000000|2020-03-16 03:40:00|4002.4|3994.4|3996.3|3988.3|4002.7|3994.7|3994.7|3986.7|0
1584330300000|2020-03-16 03:45:00|3995.7|3987.7|3994.7|3986.7|3997.9|3989.9|3993.1|3985.1|0
1584330600000|2020-03-16 03:50:00|3994.1|3986.1|3989.5|3981.5|3994.1|3986.1|3987.9|3979.9|0
1584330900000|2020-03-16 03:55:00|3990.1|3982.1|3987.1|3979.1|3991.1|3983.1|3986.3|3978.3|0
1584331200000|2020-03-16 04:00:00|3987.4|3979.4|3994.3|3986.3|3996.7|3988.7|3985.4|3977.4|0
1584331500000|2020-03-16 04:05:00|3994|3986|3995.9|3987.9|3999.1|3991.1|3992.7|3984.7|0
1584331800000|2020-03-16 04:10:00|3995.3|3987.3|3996.1|3988.1|3996.1|3988.1|3994.3|3986.3|0
1584332100000|2020-03-16 04:15:00|3995.8|3987.8|3992.8|3984.8|3995.8|3987.8|3991.1|3983.1|0
1584332400000|2020-03-16 04:20:00|3993.4|3985.4|3983.7|3975.7|3994.4|3986.4|3983|3975|0
1584332700000|2020-03-16 04:25:00|3983.1|3975.1|3973.3|3965.3|3983.1|3975.1|3968.5|3960.5|0
1584333000000|2020-03-16 04:30:00|3972.7|3964.7|3969.4|3961.4|3973.3|3965.3|3968.4|3960.4|0
1584333300000|2020-03-16 04:35:00|3969.1|3961.1|3969.6|3961.6|3970.4|3962.4|3968.6|3960.6|0
1584333600000|2020-03-16 04:40:00|3969.3|3961.3|3970.6|3962.6|3973.7|3965.7|3968.8|3960.8|0
1584333900000|2020-03-16 04:45:00|3970|3962|3964|3956|3972.2|3964.2|3964|3956|0
1584334200000|2020-03-16 04:50:00|3964.6|3956.6|3965.9|3957.9|3967.5|3959.5|3964.3|3956.3|0
1584334500000|2020-03-16 04:55:00|3965.8|3957.8|3965.9|3957.9|3967.4|3959.4|3964.9|3956.9|0
1584334800000|2020-03-16 05:00:00|3964.7|3956.7|3960.9|3952.9|3965.1|3957.1|3957|3949|0
1584335100000|2020-03-16 05:05:00|3961.5|3953.5|3975.6|3967.6|3975.6|3967.6|3956.1|3948.1|0
1584335400000|2020-03-16 05:10:00|3976.5|3968.5|3966.4|3958.4|3978|3970|3964.9|3956.9|0
1584335700000|2020-03-16 05:15:00|3967.1|3959.1|3965.1|3957.1|3971.1|3963.1|3963.1|3955.1|0
1584336000000|2020-03-16 05:20:00|3965.6|3957.6|3965.4|3957.4|3969.6|3961.6|3962.2|3954.2|0
1584336300000|2020-03-16 05:25:00|3964.8|3956.8|3959.6|3951.6|3964.8|3956.8|3957.2|3949.2|0
1584336600000|2020-03-16 05:30:00|3959.9|3951.9|3952.2|3944.2|3960.4|3952.4|3949|3941|0
1584336900000|2020-03-16 05:35:00|3952.8|3944.8|3973.3|3965.3|3978.9|3970.9|3952.8|3944.8|0
1584337200000|2020-03-16 05:40:00|3973|3965|3959.5|3951.5|3973|3965|3958.7|3950.7|0
1584337500000|2020-03-16 05:45:00|3959.8|3951.8|3973.3|3965.3|3973.3|3965.3|3958.7|3950.7|0
1584337800000|2020-03-16 05:50:00|3973.9|3965.9|3967.1|3959.1|3984.8|3976.8|3967.1|3959.1|0
1584338100000|2020-03-16 05:55:00|3966.8|3958.8|3959.4|3951.4|3971.9|3963.9|3957.2|3949.2|0
1584338400000|2020-03-16 06:00:00|3959.1|3951.1|3956.4|3948.4|3966.8|3958.8|3955.5|3947.5|0
1584338700000|2020-03-16 06:05:00|3956.1|3948.1|3955.5|3947.5|3962|3954|3954|3946|0
1584339000000|2020-03-16 06:10:00|3955.2|3947.2|3956.9|3948.9|3957.7|3949.7|3953.8|3945.8|0
1584339300000|2020-03-16 06:15:00|3957.2|3949.2|3966.5|3958.5|3968.2|3960.2|3953.8|3945.8|0
1584339600000|2020-03-16 06:20:00|3965.9|3957.9|3969.8|3961.8|3974.5|3966.5|3964.1|3956.1|0
1584339900000|2020-03-16 06:25:00|3969.7|3961.7|3968|3960|3982.6|3974.6|3968|3960|0
1584340200000|2020-03-16 06:30:00|3967.4|3959.4|3941.5|3933.5|3968.8|3960.8|3929.4|3921.4|0
1584340500000|2020-03-16 06:35:00|3941.8|3933.8|3933.9|3925.9|3945.5|3937.5|3932.2|3924.2|0
1584340800000|2020-03-16 06:40:00|3934|3926|3937.2|3932.2|3938.7|3932.2|3930.7|3924.3|0
1584341100000|2020-03-16 06:45:00|3936.6|3931.6|3944.2|3939.2|3950.2|3945.2|3935.6|3930.6|0
1584341400000|2020-03-16 06:50:00|3943.5|3938.5|3924.7|3919.7|3949|3944|3924.7|3919.7|0
1584341700000|2020-03-16 06:55:00|3925|3920|3931.3|3926.3|3931.3|3926.3|3915.1|3910.1|0
1584342000000|2020-03-16 07:00:00|3931.2|3926.2|3896.7|3892.7|3948.4|3944.4|3895.7|3891.7|1295
1584342300000|2020-03-16 07:05:00|3895.4|3891.4|3894.2|3890.2|3906.7|3902.7|3890.2|3886.2|597
1584342600000|2020-03-16 07:10:00|3892.7|3888.7|3817.4|3813.4|3894.9|3890.9|3803.4|3799.4|389
1584342900000|2020-03-16 07:15:00|3817.2|3813.2|3873.9|3869.9|3885.2|3881.2|3816.4|3812.4|831
1584343200000|2020-03-16 07:20:00|3874.2|3870.2|3855.2|3851.2|3897.4|3893.4|3854.4|3850.4|367
1584343500000|2020-03-16 07:25:00|3855.4|3851.4|3874.4|3870.4|3877.9|3873.9|3830.9|3826.9|321
1584343800000|2020-03-16 07:30:00|3874.7|3870.7|3868.9|3864.9|3878.9|3874.9|3864.7|3860.7|417
1584344100000|2020-03-16 07:35:00|3868.2|3864.2|3866.7|3862.7|3872.7|3868.7|3864.9|3860.9|150
1584344400000|2020-03-16 07:40:00|3866.9|3862.9|3879.4|3875.4|3889.9|3885.9|3866.9|3862.9|225
1584344700000|2020-03-16 07:45:00|3878.9|3874.9|3872.9|3868.9|3878.9|3874.9|3856.7|3852.7|216
1584345000000|2020-03-16 07:50:00|3872.4|3868.4|3850.4|3846.4|3872.4|3868.4|3838.2|3834.2|365
1584345300000|2020-03-16 07:55:00|3850.2|3846.2|3854.2|3850.2|3860.9|3856.9|3834.9|3830.9|431
1584345600000|2020-03-16 08:00:00|3853.7|3850.7|3874.7|3871.7|3882.9|3879.9|3853.7|3850.7|4170
1584345900000|2020-03-16 08:05:00|3874.2|3871.2|3917.9|3914.9|3922.2|3919.2|3871.2|3868.2|2381
1584346200000|2020-03-16 08:10:00|3918.4|3915.4|3880.7|3877.7|3924.4|3921.4|3876.9|3873.9|2362
1584346500000|2020-03-16 08:15:00|3880.4|3877.4|3862.7|3859.7|3891.7|3888.7|3861.7|3858.7|2610
1584346800000|2020-03-16 08:20:00|3862.9|3859.9|3825.4|3822.4|3870.4|3867.4|3815.2|3812.2|5110
1584347100000|2020-03-16 08:25:00|3825.2|3822.2|3733.9|3730.9|3827.7|3824.7|3733.9|3730.9|3507
1584347400000|2020-03-16 08:30:00|3734.4|3731.4|3728.2|3725.2|3766.9|3763.9|3723.4|3720.4|4496
1584347700000|2020-03-16 08:35:00|3728.4|3725.4|3729.9|3725.9|3734.2|3731.2|3683.9|3680.9|3348
1584348000000|2020-03-16 08:40:00|3730|3726|3757.5|3753.5|3757.5|3753.5|3712.8|3708.8|2408
1584348300000|2020-03-16 08:45:00|3757.3|3753.3|3752|3748|3775.3|3771.3|3746|3742|2097
1584348600000|2020-03-16 08:50:00|3751.3|3747.3|3751.3|3747.3|3762.5|3758.5|3741.8|3737.8|1856
1584348900000|2020-03-16 08:55:00|3751|3747|3772.5|3768.5|3784.5|3780.5|3745|3741|2936
1584349200000|2020-03-16 09:00:00|3772|3768|3725.8|3721.8|3777.5|3773.5|3723.8|3719.8|3575
1584349500000|2020-03-16 09:05:00|3724.8|3720.8|3726.8|3722.8|3737.8|3733.8|3710.5|3706.5|2424
1584349800000|2020-03-16 09:10:00|3727|3723|3752.5|3748.5|3752.8|3748.8|3720.8|3716.8|2528
1584350100000|2020-03-16 09:15:00|3750.5|3746.5|3758.8|3754.8|3767.3|3763.3|3742.8|3738.8|2042
1584350400000|2020-03-16 09:20:00|3758.5|3754.5|3782.3|3779.3|3782.3|3779.3|3753.8|3749.8|2113
1584350700000|2020-03-16 09:25:00|3783.3|3780.3|3806.3|3803.3|3811.3|3808.3|3779|3776|2431
1584351000000|2020-03-16 09:30:00|3806.5|3803.5|3783.3|3780.3|3808.3|3805.3|3778.8|3775.8|1900
1584351300000|2020-03-16 09:35:00|3783.5|3780.5|3762.8|3759.8|3794.5|3791.5|3761.3|3758.3|1335
1584351600000|2020-03-16 09:40:00|3763|3760|3762|3759|3774.5|3771.5|3758.8|3755.8|1762
1584351900000|2020-03-16 09:45:00|3764.3|3761.3|3780.5|3777.5|3792.5|3789.5|3764.3|3761.3|1685
1584352200000|2020-03-16 09:50:00|3781|3778|3766.5|3763.5|3785.8|3782.8|3765.3|3762.3|1730
1584352500000|2020-03-16 09:55:00|3767.3|3764.3|3760.3|3757.3|3773.3|3770.3|3759|3756|2035
1584352800000|2020-03-16 10:00:00|3758.8|3755.8|3767.3|3764.3|3774.5|3771.5|3753.5|3750.5|1820
1584353100000|2020-03-16 10:05:00|3767|3764|3770.3|3767.3|3775|3772|3753.5|3750.5|2145
1584353400000|2020-03-16 10:10:00|3770.5|3767.5|3766.5|3763.5|3783.5|3780.5|3764.8|3761.8|1680
1584353700000|2020-03-16 10:15:00|3768.3|3765.3|3760.8|3757.8|3768.3|3765.3|3746.3|3743.3|2716
1584354000000|2020-03-16 10:20:00|3761|3758|3757|3754|3765.8|3762.8|3745.3|3742.3|3236
1584354300000|2020-03-16 10:25:00|3757.3|3754.3|3758|3755|3768.3|3765.3|3746.3|3743.3|3287
1584354600000|2020-03-16 10:30:00|3758.3|3755.3|3772.8|3769.8|3775|3772|3758.3|3755.3|2821
1584354900000|2020-03-16 10:35:00|3771.3|3768.3|3773.8|3770.8|3778|3775|3764.8|3761.8|1889
1584355200000|2020-03-16 10:40:00|3772.8|3769.8|3769.3|3766.3|3775|3772|3763.5|3760.5|1728
1584355500000|2020-03-16 10:45:00|3769|3766|3771.3|3768.3|3782.5|3779.5|3767.8|3764.8|1904
1584355800000|2020-03-16 10:50:00|3771|3768|3764.5|3761.5|3775.8|3772.8|3761.8|3758.8|1913
1584356100000|2020-03-16 10:55:00|3764.3|3761.3|3765.8|3762.8|3768|3765|3761.5|3758.5|1728
1584356400000|2020-03-16 11:00:00|3766|3763|3777.3|3774.3|3786.5|3783.5|3766|3763|1398
1584356700000|2020-03-16 11:05:00|3777.5|3774.5|3786.8|3783.8|3786.8|3783.8|3769.3|3766.3|1229
1584357000000|2020-03-16 11:10:00|3787|3784|3771.8|3768.8|3787.8|3784.8|3770.5|3767.5|1682
1584357300000|2020-03-16 11:15:00|3771.5|3768.5|3769|3766|3776.3|3773.3|3766|3763|1276
1584357600000|2020-03-16 11:20:00|3768.5|3765.5|3767.8|3764.8|3774|3771|3761|3758|2369
1584357900000|2020-03-16 11:25:00|3766.8|3763.8|3746.8|3743.8|3768.8|3765.8|3746.8|3743.8|1436
1584358200000|2020-03-16 11:30:00|3747.3|3744.3|3749.8|3746.8|3750.3|3747.3|3738.3|3735.3|2950
1584358500000|2020-03-16 11:35:00|3749|3746|3722|3719|3749|3746|3720.5|3717.5|1572
1584358800000|2020-03-16 11:40:00|3722.3|3719.3|3725|3722|3727.3|3724.3|3712.8|3709.8|1470
1584359100000|2020-03-16 11:45:00|3724.8|3721.8|3724.5|3721.5|3730.3|3727.3|3713|3710|1344
1584359400000|2020-03-16 11:50:00|3724|3721|3720.5|3717.5|3730.3|3727.3|3716|3713|11486
1584359700000|2020-03-16 11:55:00|3720.8|3717.8|3715.5|3712.5|3726.8|3723.8|3712|3709|1553
1584360000000|2020-03-16 12:00:00|3715.8|3712.8|3737.8|3734.8|3746.8|3743.8|3715.8|3712.8|3115
1584360300000|2020-03-16 12:05:00|3738.3|3735.3|3719|3716|3739.3|3736.3|3718.3|3715.3|8835
1584360600000|2020-03-16 12:10:00|3719.3|3716.3|3692.5|3689.5|3720|3717|3690.3|3687.3|1543
1584360900000|2020-03-16 12:15:00|3692.3|3689.3|3705.3|3702.3|3708.3|3705.3|3691.5|3688.5|1857
1584361200000|2020-03-16 12:20:00|3704.8|3701.8|3685|3682|3706.8|3703.8|3684.5|3681.5|1350
1584361500000|2020-03-16 12:25:00|3684.8|3681.8|3677.8|3674.8|3684.8|3681.8|3674.5|3671.5|1936
1584361800000|2020-03-16 12:30:00|3677.5|3674.5|3657.8|3654.8|3680.8|3677.8|3657.8|3654.8|3179
1584362100000|2020-03-16 12:35:00|3658|3655|3660|3657|3662|3659|3635.5|3632.5|2923
1584362400000|2020-03-16 12:40:00|3660.8|3657.8|3669.8|3666.8|3682.3|3679.3|3660|3657|7775
1584362700000|2020-03-16 12:45:00|3667|3664|3663.2|3660.2|3667|3664|3641.3|3638.3|2167
1584363000000|2020-03-16 12:50:00|3662.7|3659.7|3664.9|3661.9|3675.7|3672.7|3652.2|3649.2|2451
1584363300000|2020-03-16 12:55:00|3664.7|3661.7|3676.7|3673.7|3683.7|3680.7|3660.4|3657.4|1789
1584363600000|2020-03-16 13:00:00|3675.7|3672.7|3656.7|3653.7|3679.9|3676.9|3656.7|3653.7|1770
1584363900000|2020-03-16 13:05:00|3656.4|3653.4|3670.4|3667.4|3674.4|3671.4|3651.4|3648.4|3982
1584364200000|2020-03-16 13:10:00|3670.7|3667.7|3681.4|3678.4|3684.2|3681.2|3661.7|3658.7|1372
1584364500000|2020-03-16 13:15:00|3681.7|3678.7|3681.2|3678.2|3683.4|3680.4|3673.2|3670.2|1580
1584364800000|2020-03-16 13:20:00|3681.4|3678.4|3705.2|3702.2|3707.4|3704.4|3677.9|3674.9|3216
1584365100000|2020-03-16 13:25:00|3705.4|3702.4|3698.7|3695.7|3713.9|3710.9|3694.9|3691.9|2642
1584365400000|2020-03-16 13:30:00|3698.4|3695.4|3687.2|3684.2|3698.4|3695.4|3675.2|3672.2|2176
1584365700000|2020-03-16 13:35:00|3684.2|3681.2|3659.7|3656.7|3684.2|3681.2|3655.7|3652.7|1873
1584366000000|2020-03-16 13:40:00|3660.2|3657.2|3642.9|3639.9|3665.4|3662.4|3642.9|3639.9|2646
1584366300000|2020-03-16 13:45:00|3638.7|3635.7|3698.4|3695.4|3698.4|3695.4|3637.4|3634.4|7832
1584366600000|2020-03-16 13:50:00|3698.2|3695.2|3732.4|3729.4|3737.9|3734.9|3692.7|3689.7|3993
1584366900000|2020-03-16 13:55:00|3733.2|3730.2|3755.4|3752.4|3760.7|3757.7|3731.7|3728.7|3790
1584367200000|2020-03-16 14:00:00|3755.7|3752.7|3727.4|3724.4|3761.4|3758.4|3724.2|3721.2|4057
1584367500000|2020-03-16 14:05:00|3727.2|3724.2|3756.7|3753.7|3758.4|3755.4|3722.7|3719.7|11054
1584367800000|2020-03-16 14:10:00|3756.9|3753.9|3764.2|3761.2|3767.9|3764.9|3751.4|3748.4|11932
1584368100000|2020-03-16 14:15:00|3763.7|3760.7|3762.7|3759.7|3769.2|3766.2|3752.2|3749.2|4366
1584368400000|2020-03-16 14:20:00|3761.7|3758.7|3791.7|3788.7|3793.7|3790.7|3755.7|3752.7|4721
1584368700000|2020-03-16 14:25:00|3791.9|3788.9|3785.9|3782.9|3803.4|3800.4|3775.2|3772.2|4144
1584369000000|2020-03-16 14:30:00|3786.2|3783.2|3809.9|3806.9|3811.9|3808.9|3785.9|3782.9|3398
1584369300000|2020-03-16 14:35:00|3810.2|3807.2|3828.4|3825.4|3829.4|3826.4|3805.7|3802.7|5215
1584369600000|2020-03-16 14:40:00|3828.2|3825.2|3838.2|3835.2|3840.2|3837.2|3818.7|3815.7|3360
1584369900000|2020-03-16 14:45:00|3838.7|3835.7|3833.7|3830.7|3860.7|3857.7|3833.7|3830.7|5671
1584370200000|2020-03-16 14:50:00|3834.4|3831.4|3840.2|3837.2|3842.4|3839.4|3801.7|3798.7|5119
1584370500000|2020-03-16 14:55:00|3840.4|3837.4|3832.4|3829.4|3843.4|3840.4|3814.7|3811.7|4198
1584370800000|2020-03-16 15:00:00|3830.9|3827.9|3819.4|3816.4|3842.7|3839.7|3809.7|3806.7|3573
1584371100000|2020-03-16 15:05:00|3818.4|3815.4|3862.9|3859.9|3863.7|3860.7|3816.9|3813.9|3594
1584371400000|2020-03-16 15:10:00|3863.2|3860.2|3872.2|3869.2|3879.7|3876.7|3857.2|3854.2|3770
1584371700000|2020-03-16 15:15:00|3872.4|3869.4|3895.4|3892.4|3895.7|3892.7|3871.9|3868.9|2729
1584372000000|2020-03-16 15:20:00|3892.9|3889.9|3943.5|3940.5|3964|3961|3892.9|3889.9|5656
1584372300000|2020-03-16 15:25:00|3944.3|3941.3|3948.8|3945.8|3950.3|3947.3|3920|3917|4606
1584372600000|2020-03-16 15:30:00|3949.3|3946.3|3906|3903|3963.5|3960.5|3897.3|3894.3|3887
1584372900000|2020-03-16 15:35:00|3904.3|3901.3|3927.5|3924.5|3948.8|3945.8|3899.8|3896.8|3460
1584373200000|2020-03-16 15:40:00|3927.3|3924.3|3893.3|3890.3|3930.3|3927.3|3885.3|3882.3|4078
1584373500000|2020-03-16 15:45:00|3893.8|3890.8|3901|3898|3908.5|3905.5|3874.3|3871.3|4137
1584373800000|2020-03-16 15:50:00|3901.8|3898.8|3896.8|3893.8|3907.8|3904.8|3885.5|3882.5|4902
1584374100000|2020-03-16 15:55:00|3896.5|3893.5|3909.8|3906.8|3910.8|3907.8|3874|3871|3091
1584374400000|2020-03-16 16:00:00|3908|3905|3937.5|3934.5|3938.8|3935.8|3890.8|3887.8|5314
1584374700000|2020-03-16 16:05:00|3937.8|3934.8|3937.8|3934.8|3947|3944|3931.5|3928.5|3227
1584375000000|2020-03-16 16:10:00|3937|3934|3923.8|3920.8|3947.5|3944.5|3921.5|3918.5|3211
1584375300000|2020-03-16 16:15:00|3924.5|3921.5|3903|3900|3925|3922|3898|3895|2697
1584375600000|2020-03-16 16:20:00|3904.3|3901.3|3852.8|3849.8|3904.3|3901.3|3852.5|3849.5|6345
1584375900000|2020-03-16 16:25:00|3852.3|3849.3|3869.8|3866.8|3889.8|3886.8|3852|3849|5438
1584376200000|2020-03-16 16:30:00|3870.3|3867.3|3880.5|3876.5|3886.5|3882.5|3868|3864|8195
1584376500000|2020-03-16 16:35:00|3882.3|3878.3|3886.8|3882.8|3913.8|3909.8|3880|3876|5194
1584376800000|2020-03-16 16:40:00|3887|3883|3909.3|3905.3|3914.3|3910.3|3887|3883|2265
1584377100000|2020-03-16 16:45:00|3909|3905|3889.3|3885.3|3909.3|3905.3|3883.3|3879.3|999
1584377400000|2020-03-16 16:50:00|3887.5|3883.5|3866.5|3862.5|3889.8|3885.8|3865|3861|914
1584377700000|2020-03-16 16:55:00|3866.8|3862.8|3863|3859|3877.8|3873.8|3860|3856|427
1584378000000|2020-03-16 17:00:00|3864.3|3860.3|3870.3|3866.3|3876.5|3872.5|3858.8|3854.8|464
1584378300000|2020-03-16 17:05:00|3870.5|3866.5|3871.5|3867.5|3874.5|3870.5|3858|3854|514
1584378600000|2020-03-16 17:10:00|3871|3867|3890|3886|3899.8|3895.8|3865.8|3861.8|1091
1584378900000|2020-03-16 17:15:00|3890.8|3886.8|3862|3858|3891|3887|3856.8|3852.8|1014
1584379200000|2020-03-16 17:20:00|3861.3|3857.3|3870.8|3866.8|3873|3869|3849.3|3845.3|357
1584379500000|2020-03-16 17:25:00|3870.5|3866.5|3871.3|3867.3|3875.8|3871.8|3860|3856|262
1584379800000|2020-03-16 17:30:00|3872.3|3868.3|3859|3855|3873|3869|3846|3842|473
1584380100000|2020-03-16 17:35:00|3859.3|3855.3|3854|3850|3863.3|3859.3|3844|3840|440
1584380400000|2020-03-16 17:40:00|3853.8|3849.8|3837.5|3833.5|3854|3850|3832.5|3828.5|257
1584380700000|2020-03-16 17:45:00|3837|3833|3829.3|3825.3|3840.8|3836.8|3826.3|3822.3|388
1584381000000|2020-03-16 17:50:00|3829|3825|3816|3812|3840.3|3836.3|3816|3812|306
1584381300000|2020-03-16 17:55:00|3816.3|3812.3|3815.8|3811.8|3831|3827|3814.8|3810.8|551
1584381600000|2020-03-16 18:00:00|3814.8|3810.8|3799|3795|3816.3|3812.3|3796.8|3792.8|971
1584381900000|2020-03-16 18:05:00|3798.8|3794.8|3784|3780|3810.8|3806.8|3783|3779|434
1584382200000|2020-03-16 18:10:00|3783|3779|3780.8|3776.8|3789.5|3785.5|3771.8|3767.8|653
1584382500000|2020-03-16 18:15:00|3779.8|3775.8|3762.5|3758.5|3785|3781|3760.3|3756.3|826
1584382800000|2020-03-16 18:20:00|3762.8|3758.8|3759.5|3755.5|3771.5|3767.5|3757.5|3753.5|269
1584383100000|2020-03-16 18:25:00|3759.8|3755.8|3788.8|3784.8|3789.3|3785.3|3755.8|3751.8|391
1584383400000|2020-03-16 18:30:00|3789|3785|3839.8|3835.8|3841.3|3837.3|3784.3|3780.3|395
1584383700000|2020-03-16 18:35:00|3839|3835|3812|3808|3860.5|3856.5|3809.5|3805.5|721
1584384000000|2020-03-16 18:40:00|3812.5|3808.5|3811.5|3807.5|3813|3809|3798.5|3794.5|472
1584384300000|2020-03-16 18:45:00|3811.8|3807.8|3804|3800|3820.5|3816.5|3794.3|3790.3|295
1584384600000|2020-03-16 18:50:00|3804.3|3800.3|3813|3809|3824.8|3820.8|3798.8|3794.8|246
1584384900000|2020-03-16 18:55:00|3812.5|3808.5|3819.8|3815.8|3833|3829|3795.5|3791.5|330
1584385200000|2020-03-16 19:00:00|3820.3|3816.3|3818.8|3814.8|3846.8|3842.8|3808.8|3804.8|360
1584385500000|2020-03-16 19:05:00|3818.3|3814.3|3811.5|3807.5|3833.5|3829.5|3810.8|3806.8|250
1584385800000|2020-03-16 19:10:00|3812.3|3808.3|3809|3805|3822.5|3818.5|3807.3|3803.3|168
1584386100000|2020-03-16 19:15:00|3808.8|3804.8|3816.3|3812.3|3828.5|3824.5|3807.5|3803.5|211
1584386400000|2020-03-16 19:20:00|3816|3812|3811|3807|3825.5|3821.5|3799.8|3795.8|303
1584386700000|2020-03-16 19:25:00|3812.3|3808.3|3804.3|3800.3|3817.5|3813.5|3794.3|3790.3|341
1584387000000|2020-03-16 19:30:00|3803.8|3799.8|3773.3|3769.3|3803.8|3799.8|3768.3|3764.3|406
1584387300000|2020-03-16 19:35:00|3773.8|3769.8|3767.3|3763.3|3775|3771|3755.3|3751.3|369
1584387600000|2020-03-16 19:40:00|3767.8|3763.8|3810.3|3806.3|3810.3|3806.3|3759.3|3755.3|448
1584387900000|2020-03-16 19:45:00|3810.8|3806.8|3787.8|3783.8|3811.3|3807.3|3785.8|3781.8|644
1584388200000|2020-03-16 19:50:00|3786.8|3782.8|3773|3769|3794.3|3790.3|3769.3|3765.3|347
1584388500000|2020-03-16 19:55:00|3773.3|3769.3|3781|3777|3790.5|3786.5|3751.8|3747.8|1096
1584388800000|2020-03-16 20:00:00|3776.8|3772.8|3787|3783|3821|3817|3776|3772|553
1584389100000|2020-03-16 20:05:00|3784|3780|3780.8|3776.8|3789.3|3785.3|3771.3|3767.3|143
1584389400000|2020-03-16 20:10:00|3781.3|3777.3|3785.3|3781.3|3798|3794|3772.8|3768.8|339
1584389700000|2020-03-16 20:15:00|3784.8|3780.8|3778.3|3774.3|3787.8|3783.8|3777.5|3773.5|55
1584390000000|2020-03-16 20:20:00|3778.8|3774.8|3783.5|3779.5|3783.8|3779.8|3769.5|3765.5|30
1584390300000|2020-03-16 20:25:00|3783.3|3779.3|3786.5|3782.5|3787.5|3783.5|3778.8|3774.8|29
1584390600000|2020-03-16 20:30:00|3784.3|3780.3|3783.3|3779.3|3792|3788|3780.8|3776.8|66
1584390900000|2020-03-16 20:35:00|3783|3779|3798.3|3794.3|3798.5|3794.5|3774.8|3770.8|51
1584391200000|2020-03-16 20:40:00|3798.5|3794.5|3795.5|3791.5|3798.5|3794.5|3782.5|3778.5|110
1584391500000|2020-03-16 20:45:00|3795.8|3791.8|3804.3|3800.3|3807.8|3803.8|3795.8|3791.8|79
1584391800000|2020-03-16 20:50:00|3804.5|3800.5|3813|3809|3816|3812|3804.5|3800.5|44
1584392100000|2020-03-16 20:55:00|3813.3|3809.3|3795.5|3791.5|3813.3|3809.3|3793|3789|84
1584392400000|2020-03-16 21:00:00|3796|3790|3795.8|3789.8|3796.2|3790.2|3795.8|3789.8|0
1584392700000|2020-03-16 21:05:00|3795.7|3789.7|3799.1|3793.1|3799.5|3793.5|3795.7|3789.7|0
1584393000000|2020-03-16 21:10:00|3799.3|3793.3|3797.4|3791.4|3799.8|3793.8|3796.5|3790.5|0
1584393300000|2020-03-16 21:15:00|3797.2|3791.2|3785.9|3779.9|3798|3792|3785.5|3779.5|0
1584393600000|2020-03-16 21:20:00|3790.3|3784.3|3782.1|3776.1|3796.4|3790.4|3782.1|3776.1|0
1584393900000|2020-03-16 21:25:00|3782|3776|3789.2|3783.2|3789.8|3783.8|3780.6|3774.6|0
1584394200000|2020-03-16 21:30:00|3789|3783|3793.7|3787.7|3794.4|3788.4|3789|3783|0
1584394500000|2020-03-16 21:35:00|3794.1|3788.1|3791.8|3785.8|3799.2|3793.2|3791.7|3785.7|0
1584394800000|2020-03-16 21:40:00|3791.7|3785.7|3785.3|3779.3|3791.7|3785.7|3784.3|3778.3|0
1584395100000|2020-03-16 21:45:00|3785.6|3779.6|3784.8|3778.8|3789.7|3783.7|3784.6|3778.6|0
1584395400000|2020-03-16 21:50:00|3784.9|3778.9|3787|3781|3790.3|3784.3|3784.8|3778.8|0
1584395700000|2020-03-16 21:55:00|3788.6|3782.6|3796.4|3790.4|3796.5|3790.5|3786|3780|0
1584396000000|2020-03-16 22:00:00|3798.7|3792.7|3823.7|3817.7|3868.4|3862.4|3788.7|3782.7|0
1584396300000|2020-03-16 22:05:00|3823.9|3817.9|3807.2|3801.2|3835.2|3829.2|3804.8|3798.8|0
1584396600000|2020-03-16 22:10:00|3807.6|3801.6|3791|3785|3818.8|3812.8|3781|3775|0
1584396900000|2020-03-16 22:15:00|3790.8|3784.8|3820.5|3814.5|3833.6|3827.6|3787.8|3781.8|0
1584397200000|2020-03-16 22:20:00|3819.7|3813.7|3810|3804|3819.7|3813.7|3799.9|3793.9|0
1584397500000|2020-03-16 22:25:00|3809.9|3803.9|3821.7|3815.7|3823.6|3817.6|3801.2|3795.2|0
1584397800000|2020-03-16 22:30:00|3821.6|3815.6|3836.5|3830.5|3842.9|3836.9|3814.1|3808.1|0
1584398100000|2020-03-16 22:35:00|3837.5|3831.5|3814.9|3808.9|3844.7|3838.7|3814.9|3808.9|0
1584398400000|2020-03-16 22:40:00|3815|3809|3832.4|3826.4|3839.5|3833.5|3811.8|3805.8|0
1584398700000|2020-03-16 22:45:00|3831.8|3825.8|3845.9|3839.9|3846.7|3840.7|3826.5|3820.5|0
1584399000000|2020-03-16 22:50:00|3845.8|3839.8|3827.7|3821.7|3860.3|3854.3|3815.9|3809.9|0
1584399300000|2020-03-16 22:55:00|3827.8|3821.8|3828.8|3822.8|3835.3|3829.3|3817.4|3811.4|0
1584399600000|2020-03-16 23:00:00|3829|3823|3839.9|3833.9|3843.8|3837.8|3828.7|3822.7|0
1584399900000|2020-03-16 23:05:00|3840|3834|3857|3851|3862.8|3856.8|3836.8|3830.8|0
1584400200000|2020-03-16 23:10:00|3856.9|3850.9|3858.9|3852.9|3860.7|3854.7|3832.8|3826.8|0
1584400500000|2020-03-16 23:15:00|3858.8|3852.8|3861|3855|3861.9|3855.9|3849.6|3843.6|0
1584400800000|2020-03-16 23:20:00|3861.1|3855.1|3863.2|3857.2|3868.2|3862.2|3850.4|3844.4|0
1584401100000|2020-03-16 23:25:00|3862.7|3856.7|3862|3856|3868.1|3862.1|3858.3|3852.3|0
1584401400000|2020-03-16 23:30:00|3862.3|3856.3|3849.2|3843.2|3864.2|3858.2|3849.1|3843.1|0
1584401700000|2020-03-16 23:35:00|3849.3|3843.3|3849.9|3843.9|3851.8|3845.8|3841.1|3835.1|0
1584402000000|2020-03-16 23:40:00|3849.8|3843.8|3878.4|3872.4|3879.5|3873.5|3848.7|3842.7|0
1584402300000|2020-03-16 23:45:00|3878.5|3872.5|3860.4|3854.4|3878.9|3872.9|3859.8|3853.8|0
1584402600000|2020-03-16 23:50:00|3860.7|3854.7|3860.8|3854.8|3871.3|3865.3|3855.2|3849.2|0
1584402900000|2020-03-16 23:55:00|3860.7|3854.7|3862.6|3856.6|3865.7|3859.7|3860.3|3854.3|0
1584403200000|2020-03-17 00:00:00|3862.2|3856.2|3860.8|3854.8|3871.4|3865.4|3858.6|3852.6|0
1584403500000|2020-03-17 00:05:00|3860.7|3854.7|3828|3822|3860.7|3854.7|3803.1|3797.1|0
1584403800000|2020-03-17 00:10:00|3828.3|3822.3|3858.7|3852.7|3864.1|3858.1|3828.2|3822.2|0
1584404100000|2020-03-17 00:15:00|3858.6|3852.6|3852.2|3847.2|3888.4|3883.4|3842.9|3837.9|0
1584404400000|2020-03-17 00:20:00|3852.3|3847.3|3875.5|3870.5|3876.2|3871.2|3849.5|3844.5|0
1584404700000|2020-03-17 00:25:00|3875.2|3870.2|3859.3|3854.3|3875.2|3870.2|3855.1|3850.1|0
1584405000000|2020-03-17 00:30:00|3859.1|3854.1|3864.6|3859.6|3869.2|3864.2|3857.1|3852.1|0
1584405300000|2020-03-17 00:35:00|3864.9|3859.9|3849.3|3844.3|3869.2|3864.2|3846.9|3841.9|0
1584405600000|2020-03-17 00:40:00|3849.6|3844.6|3870.1|3865.1|3871.8|3866.8|3843.1|3838.1|0
1584405900000|2020-03-17 00:45:00|3870.2|3865.2|3889.3|3884.3|3890.4|3885.4|3861.8|3856.8|0
1584406200000|2020-03-17 00:50:00|3889.2|3884.2|3882.8|3877.8|3895.6|3890.6|3880.1|3875.1|0
1584406500000|2020-03-17 00:55:00|3882.6|3877.6|3879.8|3874.8|3895.9|3890.9|3877.5|3872.5|0
1584406800000|2020-03-17 01:00:00|3879.7|3874.7|3915.4|3910.4|3921.1|3916.1|3878.1|3873.1|0
1584407100000|2020-03-17 01:05:00|3915.7|3910.7|3934|3929|3937.9|3932.9|3903.8|3898.8|0
1584407400000|2020-03-17 01:10:00|3934.2|3929.2|3943|3938|3945.3|3940.3|3930.5|3925.5|0
1584407700000|2020-03-17 01:15:00|3943.1|3938.1|3949.1|3944.1|3962.2|3957.2|3933.6|3928.6|0
1584408000000|2020-03-17 01:20:00|3948.8|3943.8|3966.2|3961.2|3967.5|3962.5|3945.4|3940.4|0
1584408300000|2020-03-17 01:25:00|3966.1|3961.1|3991.7|3986.7|3991.7|3986.7|3964.6|3959.6|0
1584408600000|2020-03-17 01:30:00|3991.8|3986.8|4013|4008|4016.1|4011.1|3991.8|3986.8|0
1584408900000|2020-03-17 01:35:00|4013.6|4008.6|3998.2|3993.2|4014.5|4009.5|3990.3|3985.3|0
1584409200000|2020-03-17 01:40:00|3998.8|3993.8|3993.4|3988.4|3999.8|3994.8|3993.3|3988.3|0
1584409500000|2020-03-17 01:45:00|3992.8|3987.8|3949.5|3944.5|3992.8|3987.8|3949.5|3944.5|0
1584409800000|2020-03-17 01:50:00|3948.9|3943.9|3943.3|3938.3|3948.9|3943.9|3920.3|3915.3|0
1584410100000|2020-03-17 01:55:00|3943.4|3938.4|3939|3934|3963|3958|3933.3|3928.3|0
1584410400000|2020-03-17 02:00:00|3938.9|3933.9|3927.5|3922.5|3953.9|3948.9|3922.5|3917.5|0
1584410700000|2020-03-17 02:05:00|3927.4|3922.4|3907.9|3902.9|3927.4|3922.4|3906.8|3901.8|0
1584411000000|2020-03-17 02:10:00|3907.8|3902.8|3881.1|3876.1|3907.8|3902.8|3879.5|3874.5|0
1584411300000|2020-03-17 02:15:00|3881|3876|3818.5|3813.5|3884.8|3879.8|3813.2|3808.2|0
1584411600000|2020-03-17 02:20:00|3818.8|3813.8|3857.2|3852.2|3878.6|3873.6|3817.7|3812.7|0
1584411900000|2020-03-17 02:25:00|3857.3|3852.3|3870.7|3865.7|3871.4|3866.4|3846|3841|0
1584412200000|2020-03-17 02:30:00|3871|3866|3873.4|3868.4|3877|3872|3859|3854|0
1584412500000|2020-03-17 02:35:00|3873.3|3868.3|3897|3892|3898.7|3893.7|3868.2|3863.2|0
1584412800000|2020-03-17 02:40:00|3897.1|3892.1|3904.4|3899.4|3917.4|3912.4|3896.1|3891.1|0
1584413100000|2020-03-17 02:45:00|3904.5|3899.5|3896.4|3891.4|3926.9|3921.9|3896.4|3891.4|0
1584413400000|2020-03-17 02:50:00|3896.7|3891.7|3902.2|3897.2|3908.4|3903.4|3896.7|3891.7|0
1584413700000|2020-03-17 02:55:00|3902.3|3897.3|3889.5|3884.5|3909.4|3904.4|3887.7|3882.7|0
1584414000000|2020-03-17 03:00:00|3889.3|3884.3|3898.9|3893.9|3898.9|3893.9|3883.9|3878.9|0
1584414300000|2020-03-17 03:05:00|3899.3|3894.3|3899.8|3894.8|3909.9|3904.9|3894.6|3889.6|0
1584414600000|2020-03-17 03:10:00|3899.5|3894.5|3878.1|3873.1|3902.9|3897.9|3865.9|3860.9|0
1584414900000|2020-03-17 03:15:00|3877.9|3872.9|3894.3|3889.3|3894.4|3889.4|3866.1|3861.1|0
1584415200000|2020-03-17 03:20:00|3894.6|3889.6|3902.2|3897.2|3906.8|3901.8|3888.9|3883.9|0
1584415500000|2020-03-17 03:25:00|3901.9|3896.9|3915.5|3910.5|3917|3912|3897.5|3892.5|0
1584415800000|2020-03-17 03:30:00|3915.7|3910.7|3921.7|3916.7|3928.5|3923.5|3907.3|3902.3|0
1584416100000|2020-03-17 03:35:00|3922|3917|3898.2|3893.2|3922.5|3917.5|3896.9|3891.9|0
1584416400000|2020-03-17 03:40:00|3898.3|3893.3|3906.6|3901.6|3907.4|3902.4|3897.4|3892.4|0
1584416700000|2020-03-17 03:45:00|3906.7|3901.7|3914.8|3909.8|3923|3918|3906.7|3901.7|0
1584417000000|2020-03-17 03:50:00|3914.9|3909.9|3911.9|3906.9|3914.9|3909.9|3908.5|3903.5|0
1584417300000|2020-03-17 03:55:00|3912|3907|3921|3916|3923.3|3918.3|3911.6|3906.6|0
1584417600000|2020-03-17 04:00:00|3921.1|3916.1|3928.1|3923.1|3929.2|3924.2|3919.7|3914.7|0
1584417900000|2020-03-17 04:05:00|3928.2|3923.2|3928.9|3923.9|3930.7|3925.7|3926|3921|0
1584418200000|2020-03-17 04:10:00|3929.2|3924.2|3927.7|3922.7|3934.6|3929.6|3922.8|3917.8|0
1584418500000|2020-03-17 04:15:00|3927.6|3922.6|3910.4|3905.4|3930.4|3925.4|3905.8|3900.8|0
1584418800000|2020-03-17 04:20:00|3909.7|3904.7|3906.7|3901.7|3913.9|3908.9|3903.9|3898.9|0
1584419100000|2020-03-17 04:25:00|3906.6|3901.6|3888.9|3883.9|3907.9|3902.9|3886.6|3881.6|0
1584419400000|2020-03-17 04:30:00|3888.6|3883.6|3894.1|3889.1|3900|3895|3887.8|3882.8|0
1584419700000|2020-03-17 04:35:00|3893.8|3888.8|3905.8|3900.8|3907.9|3902.9|3890.6|3885.6|0
1584420000000|2020-03-17 04:40:00|3906.5|3901.5|3917.3|3912.3|3917.8|3912.8|3906.5|3901.5|0
1584420300000|2020-03-17 04:45:00|3917.2|3912.2|3932.2|3927.2|3932.2|3927.2|3916.9|3911.9|0
1584420600000|2020-03-17 04:50:00|3932.5|3927.5|3942.1|3937.1|3942.1|3937.1|3925|3920|0
1584420900000|2020-03-17 04:55:00|3942|3937|3940.8|3935.8|3943.5|3938.5|3936.3|3931.3|0
1584421200000|2020-03-17 05:00:00|3941.4|3936.4|3929.1|3924.1|3944.3|3939.3|3929.1|3924.1|0
1584421500000|2020-03-17 05:05:00|3929|3924|3942.6|3937.6|3944.1|3939.1|3927.5|3922.5|0
1584421800000|2020-03-17 05:10:00|3942.5|3937.5|3939|3934|3942.6|3937.6|3929.4|3924.4|0
1584422100000|2020-03-17 05:15:00|3938.9|3933.9|3945.7|3940.7|3947.1|3942.1|3937.4|3932.4|0
1584422400000|2020-03-17 05:20:00|3945.6|3940.6|3970.7|3965.7|3978.8|3973.8|3944.9|3939.9|0
1584422700000|2020-03-17 05:25:00|3970.6|3965.6|3929.6|3924.6|3972.9|3967.9|3925|3920|0
1584423000000|2020-03-17 05:30:00|3929.4|3924.4|3916.8|3911.8|3929.4|3924.4|3914.9|3909.9|0
1584423300000|2020-03-17 05:35:00|3916.7|3911.7|3922|3917|3924.8|3919.8|3899.8|3894.8|0
1584423600000|2020-03-17 05:40:00|3921.8|3916.8|3942.5|3937.5|3949.3|3944.3|3916.9|3911.9|0
1584423900000|2020-03-17 05:45:00|3942.4|3937.4|3930.4|3925.4|3942.4|3937.4|3922.7|3917.7|0
1584424200000|2020-03-17 05:50:00|3930.7|3925.7|3926.3|3921.3|3931.2|3926.2|3919.4|3914.4|0
1584424500000|2020-03-17 05:55:00|3926.2|3921.2|3937.3|3932.3|3938.9|3933.9|3924.6|3919.6|0
1584424800000|2020-03-17 06:00:00|3937.2|3932.2|3924.5|3919.5|3937.9|3932.9|3913.9|3908.9|0
1584425100000|2020-03-17 06:05:00|3924.8|3919.8|3921.1|3916.1|3925.2|3920.2|3904.2|3899.2|0
1584425400000|2020-03-17 06:10:00|3921.3|3916.3|3928.9|3923.9|3935.5|3930.5|3921.3|3916.3|0
1584425700000|2020-03-17 06:15:00|3928.6|3923.6|3938.1|3933.1|3938.2|3933.2|3926.7|3921.7|0
1584426000000|2020-03-17 06:20:00|3938.2|3933.2|3936.6|3931.6|3939.6|3934.6|3934.6|3929.6|0
1584426300000|2020-03-17 06:25:00|3937.4|3932.4|3926.7|3921.7|3937.5|3932.5|3925.6|3920.6|0
1584426600000|2020-03-17 06:30:00|3926.6|3921.6|3914.8|3909.8|3927.3|3922.3|3914.1|3909.1|0
1584426900000|2020-03-17 06:35:00|3915.1|3910.1|3921.9|3916.9|3923.6|3918.6|3914.9|3909.9|0
1584427200000|2020-03-17 06:40:00|3922.4|3917.4|3937.1|3932.1|3949.5|3944.5|3921.4|3916.4|0
1584427500000|2020-03-17 06:45:00|3936.8|3931.8|3963.4|3958.4|3963.4|3958.4|3933.8|3928.8|0
1584427800000|2020-03-17 06:50:00|3963.2|3958.2|3970.3|3965.3|3977.1|3972.1|3962.7|3957.7|0
1584428100000|2020-03-17 06:55:00|3969.8|3964.8|3974.6|3969.6|3983.7|3978.7|3963.3|3958.3|0
1584428400000|2020-03-17 07:00:00|3979.4|3974.4|4018.3|4014.3|4030.8|4026.8|3969.5|3965.5|1364
1584428700000|2020-03-17 07:05:00|4018.8|4014.8|3994|3990|4020.3|4016.3|3990.8|3986.8|756
1584429000000|2020-03-17 07:10:00|3993|3989|3999.5|3995.5|3999.5|3995.5|3981.8|3977.8|313
1584429300000|2020-03-17 07:15:00|3999|3995|3994|3990|4004.3|4000.3|3986.8|3982.8|157
1584429600000|2020-03-17 07:20:00|3994.5|3990.5|3990.8|3986.8|4014|4010|3988.8|3984.8|501
1584429900000|2020-03-17 07:25:00|3988|3984|4007.8|4003.8|4010|4006|3986.3|3982.3|345
1584430200000|2020-03-17 07:30:00|4008|4004|4017|4013|4023|4019|4007|4003|241
1584430500000|2020-03-17 07:35:00|4014.8|4010.8|4057.3|4053.3|4059.5|4055.5|4014|4010|548
1584430800000|2020-03-17 07:40:00|4057.8|4053.8|4026.5|4022.5|4057.8|4053.8|4023|4019|348
1584431100000|2020-03-17 07:45:00|4025.8|4021.8|4070.3|4066.3|4070.3|4066.3|4023.5|4019.5|443
1584431400000|2020-03-17 07:50:00|4070.8|4066.8|4067.5|4063.5|4072|4068|4061.8|4057.8|403
1584431700000|2020-03-17 07:55:00|4068.3|4064.3|4065.8|4061.8|4068.3|4064.3|4048.3|4044.3|594
1584432000000|2020-03-17 08:00:00|4063.8|4059.8|4068.8|4065.8|4081.5|4078.5|4057.8|4054.8|3927
1584432300000|2020-03-17 08:05:00|4067.3|4064.3|4014.8|4011.8|4067.3|4064.3|4001|3998|3787
1584432600000|2020-03-17 08:10:00|4015|4012|4023.5|4020.5|4034.3|4031.3|4010.5|4007.5|2346
1584432900000|2020-03-17 08:15:00|4022.5|4019.5|4007.5|4004.5|4030.5|4027.5|4006.8|4003.8|2651
1584433200000|2020-03-17 08:20:00|4007.8|4004.8|3963.5|3960.5|4012.8|4009.8|3963|3960|4538
1584433500000|2020-03-17 08:25:00|3963.3|3960.3|3969.5|3966.5|3974.8|3971.8|3931.5|3928.5|2496
1584433800000|2020-03-17 08:30:00|3968|3965|3946.3|3943.3|3976.5|3973.5|3928.3|3925.3|2802
1584434100000|2020-03-17 08:35:00|3946.5|3943.5|3908.3|3905.3|3960|3957|3907.5|3904.5|4588
1584434400000|2020-03-17 08:40:00|3907.8|3904.8|3897.3|3894.3|3912.5|3909.5|3866.8|3863.8|3519
1584434700000|2020-03-17 08:45:00|3898|3895|3891.5|3888.5|3925.3|3922.3|3890.3|3887.3|7200
1584435000000|2020-03-17 08:50:00|3891.8|3888.8|3869.5|3866.5|3891.8|3888.8|3859.8|3856.8|2330
1584435300000|2020-03-17 08:55:00|3865.3|3862.3|3866.8|3863.8|3867.8|3864.8|3840.3|3837.3|2247
1584435600000|2020-03-17 09:00:00|3867|3864|3905|3902|3905|3902|3853.3|3850.3|3228
1584435900000|2020-03-17 09:05:00|3905.3|3902.3|3835|3832|3913|3910|3829.3|3826.3|2477
1584436200000|2020-03-17 09:10:00|3837.8|3834.8|3846|3843|3853|3850|3826.3|3823.3|1807
1584436500000|2020-03-17 09:15:00|3846.3|3843.3|3823.5|3820.5|3853|3850|3818.8|3815.8|2180
1584436800000|2020-03-17 09:20:00|3823.8|3820.8|3834.8|3831.8|3839.8|3836.8|3812.8|3809.8|1497
1584437100000|2020-03-17 09:25:00|3826.8|3823.8|3818.8|3815.8|3833.5|3830.5|3804|3801|1797
1584437400000|2020-03-17 09:30:00|3815.5|3812.5|3761|3758|3816.8|3813.8|3761|3758|7497
1584437700000|2020-03-17 09:35:00|3761.5|3758.5|3783.5|3780.5|3786.3|3783.3|3757.3|3754.3|4290
1584438000000|2020-03-17 09:40:00|3783.8|3780.8|3783.8|3780.8|3805.3|3802.3|3765.5|3762.5|3641
1584438300000|2020-03-17 09:45:00|3783.5|3780.5|3814.8|3811.8|3821.8|3818.8|3772.8|3769.8|3040
1584438600000|2020-03-17 09:50:00|3814.5|3811.5|3784|3781|3819.8|3816.8|3771.3|3768.3|2730
1584438900000|2020-03-17 09:55:00|3784.3|3781.3|3803.3|3800.3|3823.5|3820.5|3772.5|3769.5|1872
1584439200000|2020-03-17 10:00:00|3803.5|3800.5|3834.8|3831.8|3837.8|3834.8|3790.3|3787.3|3254
1584439500000|2020-03-17 10:05:00|3834.5|3831.5|3835.8|3832.8|3839|3836|3816.5|3813.5|2194
1584439800000|2020-03-17 10:10:00|3836|3833|3858.5|3855.5|3860.3|3857.3|3832.5|3829.5|2568
1584440100000|2020-03-17 10:15:00|3859.8|3856.8|3861.5|3858.5|3869|3866|3844.8|3841.8|2915
1584440400000|2020-03-17 10:20:00|3861.8|3858.8|3884.8|3881.8|3899|3896|3855|3852|3461
1584440700000|2020-03-17 10:25:00|3886.3|3883.3|3880.8|3877.8|3894.5|3891.5|3874.5|3871.5|4474
1584441000000|2020-03-17 10:30:00|3880.3|3877.3|3857.8|3854.8|3884.3|3881.3|3850|3847|3543
1584441300000|2020-03-17 10:35:00|3858|3855|3856.3|3853.3|3883.3|3880.3|3846.8|3843.8|4036
1584441600000|2020-03-17 10:40:00|3856.5|3853.5|3835.8|3832.8|3857.8|3854.8|3830.8|3827.8|2437
1584441900000|2020-03-17 10:45:00|3835.5|3832.5|3856.3|3853.3|3869.5|3866.5|3831.8|3828.8|2438
1584442200000|2020-03-17 10:50:00|3855.3|3852.3|3880.5|3877.5|3884.8|3881.8|3845.3|3842.3|1825
1584442500000|2020-03-17 10:55:00|3881|3878|3899|3896|3900.3|3897.3|3877.3|3874.3|2439
1584442800000|2020-03-17 11:00:00|3899.3|3896.3|3879.8|3876.8|3899.5|3896.5|3869.3|3866.3|6252
1584443100000|2020-03-17 11:05:00|3880.3|3877.3|3888.3|3885.3|3895.8|3892.8|3873.8|3870.8|2463
1584443400000|2020-03-17 11:10:00|3888.5|3885.5|3885.8|3882.8|3892|3889|3855.3|3852.3|5548
1584443700000|2020-03-17 11:15:00|3885.5|3882.5|3864.8|3861.8|3890.8|3887.8|3858.3|3855.3|1829
1584444000000|2020-03-17 11:20:00|3864.5|3861.5|3845|3842|3868.8|3865.8|3836.8|3833.8|2381
1584444300000|2020-03-17 11:25:00|3844.8|3841.8|3843|3840|3854.3|3851.3|3827.3|3824.3|2302
1584444600000|2020-03-17 11:30:00|3843.3|3840.3|3807.5|3804.5|3846.5|3843.5|3798.8|3795.8|3456
1584444900000|2020-03-17 11:35:00|3807.3|3804.3|3828|3825|3836|3833|3801.8|3798.8|3500
1584445200000|2020-03-17 11:40:00|3829.3|3826.3|3815.3|3812.3|3838.8|3835.8|3812|3809|2352
1584445500000|2020-03-17 11:45:00|3815|3812|3837.3|3834.3|3851.3|3848.3|3814.5|3811.5|1793
1584445800000|2020-03-17 11:50:00|3837.5|3834.5|3830.8|3827.8|3850.3|3847.3|3826|3823|2176
1584446100000|2020-03-17 11:55:00|3830.5|3827.5|3811.8|3808.8|3834.8|3831.8|3807.3|3804.3|4322
1584446400000|2020-03-17 12:00:00|3812.5|3809.5|3819.5|3816.5|3827.3|3824.3|3809.8|3806.8|2173
1584446700000|2020-03-17 12:05:00|3817.8|3814.8|3825.3|3822.3|3835.3|3832.3|3814.5|3811.5|1769
1584447000000|2020-03-17 12:10:00|3825.8|3822.8|3837|3834|3851.8|3848.8|3825.8|3822.8|1814
1584447300000|2020-03-17 12:15:00|3836.8|3833.8|3845.5|3842.5|3845.5|3842.5|3827|3824|1567
1584447600000|2020-03-17 12:20:00|3845.3|3842.3|3850.3|3847.3|3850.5|3847.5|3838.3|3835.3|1008
1584447900000|2020-03-17 12:25:00|3850.5|3847.5|3840.5|3837.5|3850.5|3847.5|3839.5|3836.5|1157
1584448200000|2020-03-17 12:30:00|3840.3|3837.3|3846.3|3843.3|3853.5|3850.5|3825.8|3822.8|2235
1584448500000|2020-03-17 12:35:00|3846|3843|3846|3843|3854.3|3851.3|3838|3835|2060
1584448800000|2020-03-17 12:40:00|3846.8|3843.8|3838.6|3835.6|3850.8|3847.8|3835.8|3832.8|3951
1584449100000|2020-03-17 12:45:00|3838.3|3835.3|3838.1|3835.1|3841.3|3838.3|3829.1|3826.1|4748
1584449400000|2020-03-17 12:50:00|3838.3|3835.3|3838.6|3835.6|3839.8|3836.8|3826.1|3823.1|1150
1584449700000|2020-03-17 12:55:00|3838.8|3835.8|3861.6|3858.6|3862.3|3859.3|3834.3|3831.3|3266
1584450000000|2020-03-17 13:00:00|3861.3|3858.3|3858.6|3855.6|3863.8|3860.8|3847.6|3844.6|2397
1584450300000|2020-03-17 13:05:00|3859.6|3856.6|3869.3|3866.3|3869.3|3866.3|3856.1|3853.1|1812
1584450600000|2020-03-17 13:10:00|3872.1|3869.1|3872.1|3869.1|3874.6|3871.6|3860.8|3857.8|1591
1584450900000|2020-03-17 13:15:00|3871.8|3868.8|3862.1|3859.1|3884.6|3881.6|3861.1|3858.1|1500
1584451200000|2020-03-17 13:20:00|3862.3|3859.3|3867.1|3864.1|3868.3|3865.3|3855.3|3852.3|1284
1584451500000|2020-03-17 13:25:00|3867.3|3864.3|3873.6|3870.6|3879.6|3876.6|3864.3|3861.3|1615
1584451800000|2020-03-17 13:30:00|3875.6|3872.6|3877.8|3874.8|3906.6|3903.6|3865.1|3862.1|3452
1584452100000|2020-03-17 13:35:00|3878.1|3875.1|3841.6|3838.6|3878.3|3875.3|3839.8|3836.8|2657
1584452400000|2020-03-17 13:40:00|3841.8|3838.8|3835.1|3832.1|3849.3|3846.3|3832.6|3829.6|2827
1584452700000|2020-03-17 13:45:00|3836.3|3833.3|3851.3|3848.3|3865.3|3862.3|3835.1|3832.1|2547
1584453000000|2020-03-17 13:50:00|3850.6|3847.6|3816.1|3813.1|3853.6|3850.6|3816.1|3813.1|2778
1584453300000|2020-03-17 13:55:00|3816.3|3813.3|3819.1|3816.1|3836.1|3833.1|3814.6|3811.6|2567
1584453600000|2020-03-17 14:00:00|3818.6|3815.6|3838.6|3835.6|3838.6|3835.6|3798.6|3795.6|3038
1584453900000|2020-03-17 14:05:00|3838.8|3835.8|3845.6|3842.6|3857.6|3854.6|3831.3|3828.3|3378
1584454200000|2020-03-17 14:10:00|3844.1|3841.1|3855.6|3852.6|3862.6|3859.6|3842.1|3839.1|2244
1584454500000|2020-03-17 14:15:00|3856.6|3853.6|3860.8|3857.8|3868.6|3865.6|3843.1|3840.1|2433
1584454800000|2020-03-17 14:20:00|3862.6|3859.6|3866.3|3863.3|3880.8|3877.8|3851.6|3848.6|2412
1584455100000|2020-03-17 14:25:00|3866.6|3863.6|3884.3|3881.3|3892.8|3889.8|3866.6|3863.6|2811
1584455400000|2020-03-17 14:30:00|3884.6|3881.6|3867.1|3864.1|3896.6|3893.6|3866.3|3863.3|2319
1584455700000|2020-03-17 14:35:00|3866.3|3863.3|3858.3|3855.3|3882.1|3879.1|3854.1|3851.1|2259
1584456000000|2020-03-17 14:40:00|3858.6|3855.6|3884.1|3881.1|3885.1|3882.1|3850.1|3847.1|1958
1584456300000|2020-03-17 14:45:00|3884.3|3881.3|3909.8|3906.8|3922.8|3919.8|3884.3|3881.3|4125
1584456600000|2020-03-17 14:50:00|3910.1|3907.1|3907.1|3904.1|3912.8|3909.8|3882.8|3879.8|2832
1584456900000|2020-03-17 14:55:00|3907.6|3904.6|3935.6|3932.6|3938.6|3935.6|3895.8|3892.8|3794
1584457200000|2020-03-17 15:00:00|3935.8|3932.8|3928.6|3925.6|3946.8|3943.8|3916.3|3913.3|4277
1584457500000|2020-03-17 15:05:00|3929.6|3926.6|3944.8|3941.8|3948.6|3945.6|3924.6|3921.6|2107
1584457800000|2020-03-17 15:10:00|3944.6|3941.6|3955.1|3952.1|3955.1|3952.1|3938.1|3935.1|2180
1584458100000|2020-03-17 15:15:00|3954.1|3951.1|3979.6|3976.6|3979.6|3976.6|3940.1|3937.1|10363
1584458400000|2020-03-17 15:20:00|3979.8|3976.8|3951.6|3948.6|3980.1|3977.1|3946.8|3943.8|2412
1584458700000|2020-03-17 15:25:00|3951.3|3948.3|3959.3|3956.3|3982.6|3979.6|3950.3|3947.3|2926
1584459000000|2020-03-17 15:30:00|3958.8|3955.8|3968.8|3965.8|3984.3|3981.3|3956.3|3953.3|3687
1584459300000|2020-03-17 15:35:00|3967.8|3964.8|3915.1|3912.1|3968.1|3965.1|3912.6|3909.6|2501
1584459600000|2020-03-17 15:40:00|3915.3|3912.3|3911.1|3908.1|3925.6|3922.6|3905.6|3902.6|2245
1584459900000|2020-03-17 15:45:00|3912.1|3909.1|3939.1|3936.1|3945.3|3942.3|3912.1|3909.1|1684
1584460200000|2020-03-17 15:50:00|3938.8|3935.8|3962.6|3959.6|3962.6|3959.6|3936.6|3933.6|2119
1584460500000|2020-03-17 15:55:00|3962.1|3959.1|3969.6|3966.6|3973.3|3970.3|3945.6|3942.6|2611
1584460800000|2020-03-17 16:00:00|3969.3|3966.3|3986.1|3983.1|3994.6|3991.6|3969.3|3966.3|2194
1584461100000|2020-03-17 16:05:00|3986.3|3983.3|4005.3|4002.3|4006.1|4003.1|3986.3|3983.3|2789
1584461400000|2020-03-17 16:10:00|4004.1|4001.1|4021.6|4018.6|4024.1|4021.1|3994.8|3991.8|3252
1584461700000|2020-03-17 16:15:00|4021.3|4018.3|4021.8|4018.8|4029.1|4026.1|4001.1|3998.1|4502
1584462000000|2020-03-17 16:20:00|4022.6|4019.6|4000.8|3997.8|4023.6|4020.6|3990.6|3987.6|2464
1584462300000|2020-03-17 16:25:00|4000.6|3997.6|3984.1|3981.1|4008.6|4005.6|3977.3|3974.3|3948
1584462600000|2020-03-17 16:30:00|3986.1|3983.1|3996.6|3992.6|3996.6|3992.6|3973.6|3969.6|7258
1584462900000|2020-03-17 16:35:00|3996.8|3992.8|3974.3|3970.3|3996.8|3992.8|3971.1|3967.1|4255
1584463200000|2020-03-17 16:40:00|3974.6|3970.6|3980.6|3976.6|3980.6|3976.6|3967.3|3963.3|1502
1584463500000|2020-03-17 16:45:00|3980.3|3976.3|3974.6|3970.6|3991.6|3987.6|3971.3|3967.3|2383
1584463800000|2020-03-17 16:50:00|3974.8|3970.8|3965.6|3961.6|3978.3|3974.3|3956.1|3952.1|637
1584464100000|2020-03-17 16:55:00|3965.8|3961.8|3985.3|3981.3|3985.3|3981.3|3965.6|3961.6|772
1584464400000|2020-03-17 17:00:00|3985.8|3981.8|3975.3|3971.3|3996.1|3992.1|3972.1|3968.1|490
1584464700000|2020-03-17 17:05:00|3975.8|3971.8|3958.8|3954.8|3989.1|3985.1|3955.6|3951.6|579
1584465000000|2020-03-17 17:10:00|3959.1|3955.1|3944.8|3940.8|3961.6|3957.6|3941.6|3937.6|1101
1584465300000|2020-03-17 17:15:00|3944.6|3940.6|3960.6|3956.6|3968.3|3964.3|3936.6|3932.6|489
1584465600000|2020-03-17 17:20:00|3960.3|3956.3|3948.8|3944.8|3966.8|3962.8|3944.3|3940.3|762
1584465900000|2020-03-17 17:25:00|3949.1|3945.1|3953.1|3949.1|3957.3|3953.3|3942.3|3938.3|158
1584466200000|2020-03-17 17:30:00|3953.3|3949.3|3963.3|3959.3|3968.1|3964.1|3942.8|3938.8|337
1584466500000|2020-03-17 17:35:00|3962.8|3958.8|3972.6|3968.6|3973.6|3969.6|3954.3|3950.3|338
1584466800000|2020-03-17 17:40:00|3972.8|3968.8|3983.8|3979.8|3983.8|3979.8|3971.3|3967.3|179
1584467100000|2020-03-17 17:45:00|3983.6|3979.6|3985.1|3981.1|3993.3|3989.3|3978.6|3974.6|245
1584467400000|2020-03-17 17:50:00|3984.8|3980.8|3970.8|3966.8|3992.3|3988.3|3965.6|3961.6|270
1584467700000|2020-03-17 17:55:00|3970.6|3966.6|3978.6|3974.6|3983.3|3979.3|3965.8|3961.8|308
1584468000000|2020-03-17 18:00:00|3977.3|3973.3|3989.3|3985.3|3990.8|3986.8|3967.3|3963.3|270
1584468300000|2020-03-17 18:05:00|3989.1|3985.1|3995.8|3991.8|4003.8|3999.8|3985.6|3981.6|240
1584468600000|2020-03-17 18:10:00|3995.6|3991.6|3996.3|3992.3|4004.1|4000.1|3985.3|3981.3|332
1584468900000|2020-03-17 18:15:00|3996.8|3992.8|4008.6|4004.6|4012.1|4008.1|3989.3|3985.3|194
1584469200000|2020-03-17 18:20:00|4008.3|4004.3|3979.6|3975.6|4010.3|4006.3|3976.6|3972.6|1158
1584469500000|2020-03-17 18:25:00|3979.8|3975.8|4002.1|3998.1|4003.3|3999.3|3975.1|3971.1|205
1584469800000|2020-03-17 18:30:00|4002.3|3998.3|4011.1|4007.1|4015.3|4011.3|3997.3|3993.3|252
1584470100000|2020-03-17 18:35:00|4011.3|4007.3|4011.3|4007.3|4020.3|4016.3|4001.3|3997.3|319
1584470400000|2020-03-17 18:40:00|4010.6|4006.6|4000.1|3996.1|4021.1|4017.1|3999.3|3995.3|374
1584470700000|2020-03-17 18:45:00|3999.3|3995.3|3969.6|3965.6|4004.6|4000.6|3963.1|3959.1|293
1584471000000|2020-03-17 18:50:00|3969.8|3965.8|3960.1|3956.1|3981.3|3977.3|3952.6|3948.6|260
1584471300000|2020-03-17 18:55:00|3958.8|3954.8|3979.3|3975.3|3979.3|3975.3|3958.1|3954.1|255
1584471600000|2020-03-17 19:00:00|3979.6|3975.6|3940.3|3936.3|3979.6|3975.6|3932.3|3928.3|432
1584471900000|2020-03-17 19:05:00|3941.3|3937.3|3961.3|3957.3|3976.3|3972.3|3934.3|3930.3|354
1584472200000|2020-03-17 19:10:00|3964.1|3960.1|3983.3|3979.3|3988.8|3984.8|3962.3|3958.3|430
1584472500000|2020-03-17 19:15:00|3982.3|3978.3|3990.3|3986.3|4000.1|3996.1|3980.3|3976.3|277
1584472800000|2020-03-17 19:20:00|3989.3|3985.3|3980.3|3976.3|3992.6|3988.6|3970.3|3966.3|235
1584473100000|2020-03-17 19:25:00|3979.1|3975.1|3981.3|3977.3|3983.3|3979.3|3969.1|3965.1|387
1584473400000|2020-03-17 19:30:00|3981.8|3977.8|3989.3|3985.3|3999.3|3995.3|3976.3|3972.3|289
1584473700000|2020-03-17 19:35:00|3989.6|3985.6|4005.3|4001.3|4009.3|4005.3|3989.6|3985.6|257
1584474000000|2020-03-17 19:40:00|4005.6|4001.6|4011.6|4007.6|4017.6|4013.6|4001.3|3997.3|349
1584474300000|2020-03-17 19:45:00|4010.3|4006.3|3993.3|3989.3|4011.8|4007.8|3983.3|3979.3|333
1584474600000|2020-03-17 19:50:00|3993.6|3989.6|3996.3|3992.3|4010.6|4006.6|3973.6|3969.6|553
1584474900000|2020-03-17 19:55:00|3996.6|3992.6|4022.3|4018.3|4022.3|4018.3|3973.1|3969.1|659
1584475200000|2020-03-17 20:00:00|4021.3|4017.3|3997.1|3993.1|4021.6|4017.6|3988.1|3984.1|264
1584475500000|2020-03-17 20:05:00|3997.3|3993.3|3991.3|3987.3|3998.3|3994.3|3989.6|3985.6|94
1584475800000|2020-03-17 20:10:00|3991.1|3987.1|3970.3|3966.3|3993.3|3989.3|3968.1|3964.1|110
1584476100000|2020-03-17 20:15:00|3970.1|3966.1|3974.1|3970.1|3977.3|3973.3|3967.3|3963.3|16
1584476400000|2020-03-17 20:20:00|3974.6|3970.6|3977.1|3973.1|3983.3|3979.3|3974.6|3970.6|51
1584476700000|2020-03-17 20:25:00|3976.8|3972.8|3971.3|3967.3|3976.8|3972.8|3971.3|3967.3|13
1584477000000|2020-03-17 20:30:00|3970.8|3966.8|3964.3|3960.3|3975.3|3971.3|3963.3|3959.3|112
1584477300000|2020-03-17 20:35:00|3964.6|3960.6|3965.1|3961.1|3965.6|3961.6|3960.6|3956.6|25
1584477600000|2020-03-17 20:40:00|3964.8|3960.8|3969.6|3965.6|3969.6|3965.6|3957.1|3953.1|51
1584477900000|2020-03-17 20:45:00|3969.3|3965.3|3957.8|3953.8|3971.8|3967.8|3957.1|3953.1|51
1584478200000|2020-03-17 20:50:00|3958.1|3954.1|3960.8|3956.8|3965.1|3961.1|3956.8|3952.8|64
1584478500000|2020-03-17 20:55:00|3960.6|3956.6|3962.6|3958.6|3966.3|3962.3|3959.8|3955.8|191
1584478800000|2020-03-17 21:00:00|3961.9|3955.9|3969.2|3963.2|3969.8|3963.8|3961.9|3955.9|0
1584479100000|2020-03-17 21:05:00|3968.6|3962.6|3967.2|3961.2|3969.3|3963.3|3967.2|3961.2|0
1584479400000|2020-03-17 21:10:00|3966.9|3960.9|3960.9|3954.9|3967.2|3961.2|3960.9|3954.9|0
1584479700000|2020-03-17 21:15:00|3960.7|3954.7|3962.9|3956.9|3964.1|3958.1|3959.4|3953.4|0
1584480000000|2020-03-17 21:20:00|3963.7|3957.7|3965.1|3959.1|3965.8|3959.8|3962.8|3956.8|0
1584480300000|2020-03-17 21:25:00|3965.2|3959.2|3966.1|3960.1|3966.1|3960.1|3964.5|3958.5|0
1584480600000|2020-03-17 21:30:00|3966.4|3960.4|3964.7|3958.7|3966.4|3960.4|3964.1|3958.1|0
1584480900000|2020-03-17 21:35:00|3964.6|3958.6|3964.7|3958.7|3964.7|3958.7|3964.2|3958.2|0
1584481200000|2020-03-17 21:40:00|3964.9|3958.9|3964.3|3958.3|3965.7|3959.7|3964.2|3958.2|0
1584481500000|2020-03-17 21:45:00|3964.2|3958.2|3952.9|3946.9|3964.3|3958.3|3950.2|3944.2|0
1584481800000|2020-03-17 21:50:00|3956.1|3950.1|3956.2|3950.2|3956.5|3950.5|3948.4|3942.4|0
1584482100000|2020-03-17 21:55:00|3956.3|3950.3|3959.8|3953.8|3961.8|3955.8|3956.3|3950.3|0
1584482400000|2020-03-17 22:00:00|3957.5|3951.5|3971.6|3965.6|3986.9|3980.9|3949.6|3943.6|0
1584482700000|2020-03-17 22:05:00|3972.4|3966.4|3975|3969|3980.4|3974.4|3969.6|3963.6|0
1584483000000|2020-03-17 22:10:00|3975.1|3969.1|3963.9|3957.9|3975.4|3969.4|3950.4|3944.4|0
1584483300000|2020-03-17 22:15:00|3963.8|3957.8|3952.3|3946.3|3971.1|3965.1|3952.3|3946.3|0
1584483600000|2020-03-17 22:20:00|3951.9|3945.9|3944.9|3938.9|3952.3|3946.3|3937.1|3931.1|0
1584483900000|2020-03-17 22:25:00|3945.3|3939.3|3965.1|3959.1|3968.7|3962.7|3944|3938|0
1584484200000|2020-03-17 22:30:00|3964.9|3958.9|3953.2|3947.2|3980.1|3974.1|3948.4|3942.4|0
1584484500000|2020-03-17 22:35:00|3953|3947|3948.9|3942.9|3959.4|3953.4|3940.8|3934.8|0
1584484800000|2020-03-17 22:40:00|3948.1|3942.1|3924.3|3918.3|3952.3|3946.3|3922.4|3916.4|0
1584485100000|2020-03-17 22:45:00|3924.7|3918.7|3911.7|3905.7|3933.6|3927.6|3897.4|3891.4|0
1584485400000|2020-03-17 22:50:00|3911.3|3905.3|3922.9|3916.9|3925.9|3919.9|3904.3|3898.3|0
1584485700000|2020-03-17 22:55:00|3922.8|3916.8|3920.5|3914.5|3925.2|3919.2|3909.7|3903.7|0
1584486000000|2020-03-17 23:00:00|3920.4|3914.4|3909|3903|3921|3915|3907.6|3901.6|0
1584486300000|2020-03-17 23:05:00|3908.9|3902.9|3896.3|3890.3|3913.2|3907.2|3888.1|3882.1|0
1584486600000|2020-03-17 23:10:00|3896.2|3890.2|3899.1|3893.1|3906.5|3900.5|3878.9|3872.9|0
1584486900000|2020-03-17 23:15:00|3898.9|3892.9|3927|3921|3934.3|3928.3|3897.6|3891.6|0
1584487200000|2020-03-17 23:20:00|3927.2|3921.2|3897.7|3891.7|3928.5|3922.5|3892.4|3886.4|0
1584487500000|2020-03-17 23:25:00|3898.1|3892.1|3890.2|3884.2|3904.5|3898.5|3880.4|3874.4|0
1584487800000|2020-03-17 23:30:00|3889.9|3883.9|3886.3|3880.3|3907.3|3901.3|3886.3|3880.3|0
1584488100000|2020-03-17 23:35:00|3886.7|3880.7|3877|3871|3890.2|3884.2|3866|3860|0
1584488400000|2020-03-17 23:40:00|3876.8|3870.8|3872.9|3866.9|3891.1|3885.1|3870.6|3864.6|0
1584488700000|2020-03-17 23:45:00|3873|3867|3841.7|3835.7|3881.6|3875.6|3836.8|3830.8|0
1584489000000|2020-03-17 23:50:00|3842.1|3836.1|3833.8|3827.8|3845.1|3839.1|3821.7|3815.7|0
1584489300000|2020-03-17 23:55:00|3833.9|3827.9|3842.9|3836.9|3845.3|3839.3|3829.2|3823.2|0
1584489600000|2020-03-18 00:00:00|3843.7|3837.7|3865.4|3859.4|3866.7|3860.7|3833.5|3827.5|0
1584489900000|2020-03-18 00:05:00|3865.6|3859.6|3860.8|3854.8|3865.6|3859.6|3840.1|3834.1|0
1584490200000|2020-03-18 00:10:00|3860.9|3854.9|3872.8|3866.8|3884.2|3878.2|3856.8|3850.8|0
1584490500000|2020-03-18 00:15:00|3871.9|3865.9|3903.9|3898.9|3925.4|3920.4|3866.9|3861.9|0
1584490800000|2020-03-18 00:20:00|3904.2|3899.2|3897|3892|3917.9|3912.9|3888|3883|0
1584491100000|2020-03-18 00:25:00|3896.9|3891.9|3889.8|3884.8|3911.2|3906.2|3887.7|3882.7|0
1584491400000|2020-03-18 00:30:00|3889.9|3884.9|3885.7|3880.7|3896.5|3891.5|3884.3|3879.3|0
1584491700000|2020-03-18 00:35:00|3885.6|3880.6|3881.1|3876.1|3893.9|3888.9|3864.5|3859.5|0
1584492000000|2020-03-18 00:40:00|3881|3876|3869.7|3864.7|3883.4|3878.4|3867.3|3862.3|0
1584492300000|2020-03-18 00:45:00|3869.8|3864.8|3862.5|3857.5|3875.9|3870.9|3862.3|3857.3|0
1584492600000|2020-03-18 00:50:00|3862.4|3857.4|3865.4|3860.4|3872.9|3867.9|3860.7|3855.7|0
1584492900000|2020-03-18 00:55:00|3865.7|3860.7|3886|3881|3886.1|3881.1|3864.3|3859.3|0
1584493200000|2020-03-18 01:00:00|3885.8|3880.8|3876|3871|3896.4|3891.4|3867.4|3862.4|0
1584493500000|2020-03-18 01:05:00|3875.8|3870.8|3865.5|3860.5|3875.8|3870.8|3863.9|3858.9|0
1584493800000|2020-03-18 01:10:00|3865.3|3860.3|3880.6|3875.6|3881.5|3876.5|3863.9|3858.9|0
1584494100000|2020-03-18 01:15:00|3880.9|3875.9|3886.4|3881.4|3902.1|3897.1|3880.9|3875.9|0
1584494400000|2020-03-18 01:20:00|3886.1|3881.1|3881.2|3876.2|3897.1|3892.1|3873.3|3868.3|0
1584494700000|2020-03-18 01:25:00|3881.4|3876.4|3872.8|3867.8|3886.1|3881.1|3871.9|3866.9|0
1584495000000|2020-03-18 01:30:00|3872.7|3867.7|3899|3894|3899.2|3894.2|3869.4|3864.4|0
1584495300000|2020-03-18 01:35:00|3899.2|3894.2|3901.9|3896.9|3905|3900|3889.2|3884.2|0
1584495600000|2020-03-18 01:40:00|3902.6|3897.6|3901.4|3896.4|3911.1|3906.1|3895.4|3890.4|0
1584495900000|2020-03-18 01:45:00|3901.3|3896.3|3911.1|3906.1|3917.8|3912.8|3892.6|3887.6|0
1584496200000|2020-03-18 01:50:00|3910.8|3905.8|3913|3908|3921.8|3916.8|3905.7|3900.7|0
1584496500000|2020-03-18 01:55:00|3913.3|3908.3|3906.7|3901.7|3915.2|3910.2|3900.4|3895.4|0
1584496800000|2020-03-18 02:00:00|3907|3902|3904.3|3899.3|3912.4|3907.4|3903.5|3898.5|0
1584497100000|2020-03-18 02:05:00|3904.4|3899.4|3907.5|3902.5|3911.9|3906.9|3900.5|3895.5|0
1584497400000|2020-03-18 02:10:00|3907|3902|3910|3905|3911.5|3906.5|3900|3895|0
1584497700000|2020-03-18 02:15:00|3909.9|3904.9|3915.4|3910.4|3919.1|3914.1|3908.2|3903.2|0
1584498000000|2020-03-18 02:20:00|3914.7|3909.7|3911.1|3906.1|3920|3915|3911|3906|0
1584498300000|2020-03-18 02:25:00|3911.2|3906.2|3911.2|3906.2|3912.1|3907.1|3906.6|3901.6|0
1584498600000|2020-03-18 02:30:00|3911.7|3906.7|3940.2|3935.2|3940.3|3935.3|3911.7|3906.7|0
1584498900000|2020-03-18 02:35:00|3940.4|3935.4|3926.4|3921.4|3941|3936|3926.3|3921.3|0
1584499200000|2020-03-18 02:40:00|3926.2|3921.2|3942.8|3937.8|3942.8|3937.8|3925|3920|0
1584499500000|2020-03-18 02:45:00|3942.7|3937.7|3944.8|3939.8|3944.9|3939.9|3936.4|3931.4|0
1584499800000|2020-03-18 02:50:00|3944.7|3939.7|3958.1|3953.1|3958.1|3953.1|3940.6|3935.6|0
1584500100000|2020-03-18 02:55:00|3958|3953|3960.3|3955.3|3970.9|3965.9|3952.1|3947.1|0
1584500400000|2020-03-18 03:00:00|3961|3956|3945.9|3940.9|3964.9|3959.9|3945.9|3940.9|0
1584500700000|2020-03-18 03:05:00|3945.6|3940.6|3947.8|3942.8|3949.6|3944.6|3945.2|3940.2|0
1584501000000|2020-03-18 03:10:00|3947.9|3942.9|3952.7|3947.7|3954|3949|3947.8|3942.8|0
1584501300000|2020-03-18 03:15:00|3952.9|3947.9|3940.9|3935.9|3952.9|3947.9|3939.2|3934.2|0
1584501600000|2020-03-18 03:20:00|3941|3936|3923|3918|3946.2|3941.2|3922.3|3917.3|0
1584501900000|2020-03-18 03:25:00|3923.1|3918.1|3925|3920|3927.8|3922.8|3917.8|3912.8|0
1584502200000|2020-03-18 03:30:00|3924.9|3919.9|3915.4|3910.4|3926.2|3921.2|3914.7|3909.7|0
1584502500000|2020-03-18 03:35:00|3915.5|3910.5|3906.7|3901.7|3916.3|3911.3|3905.8|3900.8|0
1584502800000|2020-03-18 03:40:00|3906|3901|3909.8|3904.8|3910.5|3905.5|3898.9|3893.9|0
1584503100000|2020-03-18 03:45:00|3909.5|3904.5|3906.9|3901.9|3912.3|3907.3|3906.6|3901.6|0
1584503400000|2020-03-18 03:50:00|3906.8|3901.8|3903|3898|3910.1|3905.1|3898|3893|0
1584503700000|2020-03-18 03:55:00|3902.9|3897.9|3895.9|3890.9|3903.7|3898.7|3891.3|3886.3|0
1584504000000|2020-03-18 04:00:00|3896.1|3891.1|3892.6|3887.6|3896.8|3891.8|3886|3881|0
1584504300000|2020-03-18 04:05:00|3892.4|3887.4|3894|3889|3900.6|3895.6|3891.7|3886.7|0
1584504600000|2020-03-18 04:10:00|3894.1|3889.1|3898.1|3893.1|3901.7|3896.7|3893.9|3888.9|0
1584504900000|2020-03-18 04:15:00|3898|3893|3884.3|3879.3|3898.8|3893.8|3880.6|3875.6|0
1584505200000|2020-03-18 04:20:00|3883.9|3878.9|3884.6|3879.6|3886|3881|3880.3|3875.3|0
1584505500000|2020-03-18 04:25:00|3884.4|3879.4|3884.9|3879.9|3889.9|3884.9|3882.8|3877.8|0
1584505800000|2020-03-18 04:30:00|3884.8|3879.8|3891|3886|3892.4|3887.4|3882.9|3877.9|0
1584506100000|2020-03-18 04:35:00|3890.9|3885.9|3878.7|3873.7|3890.9|3885.9|3876.7|3871.7|0
1584506400000|2020-03-18 04:40:00|3878.8|3873.8|3875.5|3870.5|3882|3877|3870.8|3865.8|0
1584506700000|2020-03-18 04:45:00|3875.6|3870.6|3875.9|3870.9|3879.8|3874.8|3873.5|3868.5|0
1584507000000|2020-03-18 04:50:00|3875.7|3870.7|3896.2|3891.2|3897.2|3892.2|3875.2|3870.2|0
1584507300000|2020-03-18 04:55:00|3896.1|3891.1|3895.1|3890.1|3897.5|3892.5|3894|3889|0
1584507600000|2020-03-18 05:00:00|3895|3890|3891.5|3886.5|3895.8|3890.8|3886.5|3881.5|0
1584507900000|2020-03-18 05:05:00|3891.6|3886.6|3892.5|3887.5|3892.6|3887.6|3881.7|3876.7|0
1584508200000|2020-03-18 05:10:00|3892.4|3887.4|3854.7|3849.7|3896.6|3891.6|3853|3848|0
1584508500000|2020-03-18 05:15:00|3855.1|3850.1|3843|3838|3856.5|3851.5|3839.1|3834.1|0
1584508800000|2020-03-18 05:20:00|3842.4|3837.4|3844.6|3839.6|3848.5|3843.5|3841.4|3836.4|0
1584509100000|2020-03-18 05:25:00|3844.3|3839.3|3836.9|3831.9|3844.6|3839.6|3827.3|3822.3|0
1584509400000|2020-03-18 05:30:00|3837.5|3832.5|3818.5|3813.5|3838.5|3833.5|3818.5|3813.5|0
1584509700000|2020-03-18 05:35:00|3818.2|3813.2|3807.6|3802.6|3826.3|3821.3|3807.6|3802.6|0
1584510000000|2020-03-18 05:40:00|3807.9|3802.9|3822.8|3817.8|3825.1|3820.1|3805.8|3800.8|0
1584510300000|2020-03-18 05:45:00|3822.5|3817.5|3820.9|3815.9|3823.2|3818.2|3812.9|3807.9|0
1584510600000|2020-03-18 05:50:00|3820.6|3815.6|3805|3800|3821.7|3816.7|3803.3|3798.3|0
1584510900000|2020-03-18 05:55:00|3804.9|3799.9|3802.5|3797.5|3808.1|3803.1|3798.4|3793.4|0
1584511200000|2020-03-18 06:00:00|3802.2|3797.2|3824|3819|3830.3|3825.3|3801.7|3796.7|0
1584511500000|2020-03-18 06:05:00|3824.6|3819.6|3827.6|3822.6|3833.7|3828.7|3822.4|3817.4|0
1584511800000|2020-03-18 06:10:00|3827.3|3822.3|3803.5|3798.5|3827.3|3822.3|3800.3|3795.3|0
1584512100000|2020-03-18 06:15:00|3804.1|3799.1|3776.3|3771.3|3811.2|3806.2|3775.6|3770.6|0
1584512400000|2020-03-18 06:20:00|3776.6|3771.6|3784.8|3779.8|3787.3|3782.3|3766.3|3761.3|0
1584512700000|2020-03-18 06:25:00|3784.9|3779.9|3779.1|3774.1|3786.6|3781.6|3772.4|3767.4|0
1584513000000|2020-03-18 06:30:00|3778.5|3773.5|3777.9|3772.9|3784.7|3779.7|3775.2|3770.2|0
1584513300000|2020-03-18 06:35:00|3778.5|3773.5|3776.3|3771.3|3779.5|3774.5|3773.9|3768.9|0
1584513600000|2020-03-18 06:40:00|3776.9|3771.9|3777.1|3772.1|3784.2|3779.2|3776.4|3771.4|0
1584513900000|2020-03-18 06:45:00|3776.8|3771.8|3779.4|3774.4|3783.5|3778.5|3774.7|3769.7|0
1584514200000|2020-03-18 06:50:00|3780|3775|3785|3780|3788.9|3783.9|3779.4|3774.4|0
1584514500000|2020-03-18 06:55:00|3783.8|3778.8|3813|3808|3813|3808|3781.8|3776.8|0
1584514800000|2020-03-18 07:00:00|3816.2|3811.2|3814.3|3810.3|3834.3|3830.3|3796.6|3792.6|840
1584515100000|2020-03-18 07:05:00|3814.1|3810.1|3839.6|3835.6|3839.6|3835.6|3806.3|3802.3|392
1584515400000|2020-03-18 07:10:00|3840.1|3836.1|3838.6|3834.6|3846.8|3842.8|3825.3|3821.3|232
1584515700000|2020-03-18 07:15:00|3838.8|3834.8|3830.1|3826.1|3839.3|3835.3|3816.1|3812.1|197
1584516000000|2020-03-18 07:20:00|3829.6|3825.6|3819.3|3815.3|3831.8|3827.8|3815.3|3811.3|209
1584516300000|2020-03-18 07:25:00|3822.3|3818.3|3827.3|3823.3|3831.1|3827.1|3820.1|3816.1|55
1584516600000|2020-03-18 07:30:00|3827.6|3823.6|3849.3|3845.3|3851.1|3847.1|3825.1|3821.1|250
1584516900000|2020-03-18 07:35:00|3849.1|3845.1|3857.6|3853.6|3858.1|3854.1|3842.6|3838.6|303
1584517200000|2020-03-18 07:40:00|3857.8|3853.8|3839.1|3835.1|3862.1|3858.1|3834.1|3830.1|259
1584517500000|2020-03-18 07:45:00|3838.3|3834.3|3819.8|3815.8|3842.6|3838.6|3819.3|3815.3|236
1584517800000|2020-03-18 07:50:00|3820.3|3816.3|3831.3|3827.3|3833.6|3829.6|3819.3|3815.3|256
1584518100000|2020-03-18 07:55:00|3831.6|3827.6|3883.6|3879.6|3883.6|3879.6|3826.3|3822.3|1660
1584518400000|2020-03-18 08:00:00|3888.6|3885.6|3896.3|3893.3|3909.8|3906.8|3877.8|3874.8|3062
1584518700000|2020-03-18 08:05:00|3896.1|3893.1|3864.3|3861.3|3897.6|3894.6|3860.6|3857.6|1311
1584519000000|2020-03-18 08:10:00|3864.1|3861.1|3841.3|3838.3|3873.1|3870.1|3841.1|3838.1|1154
1584519300000|2020-03-18 08:15:00|3841.1|3838.1|3851.1|3848.1|3855.6|3852.6|3834.8|3831.8|2156
1584519600000|2020-03-18 08:20:00|3851.3|3848.3|3874.8|3871.8|3882.1|3879.1|3849.3|3846.3|992
1584519900000|2020-03-18 08:25:00|3874.6|3871.6|3865.8|3862.8|3874.6|3871.6|3857.6|3854.6|1170
1584520200000|2020-03-18 08:30:00|3865.1|3862.1|3869.1|3866.1|3883.1|3880.1|3854.3|3851.3|2250
1584520500000|2020-03-18 08:35:00|3868.3|3865.3|3893.3|3890.3|3903.3|3900.3|3864.3|3861.3|1116
1584520800000|2020-03-18 08:40:00|3892.6|3889.6|3907.8|3904.8|3909.1|3906.1|3891.8|3888.8|2976
1584521100000|2020-03-18 08:45:00|3908.6|3905.6|3900.6|3897.6|3909.3|3906.3|3889.1|3886.1|2090
1584521400000|2020-03-18 08:50:00|3900.8|3897.8|3874.6|3871.6|3900.8|3897.8|3871.1|3868.1|4583
1584521700000|2020-03-18 08:55:00|3874.3|3871.3|3854.3|3851.3|3881.8|3878.8|3853.6|3850.6|2550
1584522000000|2020-03-18 09:00:00|3853.6|3850.6|3852.6|3849.6|3866.1|3863.1|3851.8|3848.8|1411
1584522300000|2020-03-18 09:05:00|3852.8|3849.8|3871.1|3868.1|3875.6|3872.6|3844.8|3841.8|955
1584522600000|2020-03-18 09:10:00|3870.8|3867.8|3860.8|3857.8|3873.6|3870.6|3852.8|3849.8|1861
1584522900000|2020-03-18 09:15:00|3861.1|3858.1|3834.8|3831.8|3861.6|3858.6|3832.3|3829.3|1443
1584523200000|2020-03-18 09:20:00|3834.1|3831.1|3826.8|3823.8|3835.8|3832.8|3821.6|3818.6|1698
1584523500000|2020-03-18 09:25:00|3826.3|3823.3|3826.1|3823.1|3832.6|3829.6|3817.6|3814.6|1404
1584523800000|2020-03-18 09:30:00|3826.3|3823.3|3787.8|3784.8|3827.6|3824.6|3787.6|3784.6|1627
1584524100000|2020-03-18 09:35:00|3787.6|3784.6|3800.3|3797.3|3825.3|3822.3|3784.8|3781.8|1905
1584524400000|2020-03-18 09:40:00|3800.6|3797.6|3796.3|3793.3|3801.8|3798.8|3781.1|3778.1|1322
1584524700000|2020-03-18 09:45:00|3796.1|3793.1|3822.1|3819.1|3823.6|3820.6|3795.3|3792.3|915
1584525000000|2020-03-18 09:50:00|3822.3|3819.3|3799.1|3796.1|3825.3|3822.3|3798.8|3795.8|2761
1584525300000|2020-03-18 09:55:00|3798.8|3795.8|3826.6|3823.6|3827.3|3824.3|3795.1|3792.1|777
1584525600000|2020-03-18 10:00:00|3824.8|3821.8|3817.8|3814.8|3829.1|3826.1|3811.3|3808.3|1157
1584525900000|2020-03-18 10:05:00|3818.1|3815.1|3803.3|3800.3|3819.3|3816.3|3797.8|3794.8|736
1584526200000|2020-03-18 10:10:00|3803.1|3800.1|3804.8|3801.8|3809.1|3806.1|3799.1|3796.1|751
1584526500000|2020-03-18 10:15:00|3804.3|3801.3|3790.1|3787.1|3812.6|3809.6|3789.6|3786.6|1141
1584526800000|2020-03-18 10:20:00|3789.8|3786.8|3771.8|3768.8|3793.6|3790.6|3771.8|3768.8|880
1584527100000|2020-03-18 10:25:00|3771.6|3768.6|3760.3|3757.3|3771.8|3768.8|3750.8|3747.8|1822
1584527400000|2020-03-18 10:30:00|3760.6|3757.6|3775.6|3772.6|3779.1|3776.1|3757.3|3754.3|1990
1584527700000|2020-03-18 10:35:00|3774.8|3771.8|3771.3|3768.3|3774.8|3771.8|3759.6|3756.6|1737
1584528000000|2020-03-18 10:40:00|3771.6|3768.6|3761.3|3758.3|3774.3|3771.3|3761.1|3758.1|723
1584528300000|2020-03-18 10:45:00|3761.6|3758.6|3758.3|3755.3|3763.8|3760.8|3748.8|3745.8|933
1584528600000|2020-03-18 10:50:00|3758.6|3755.6|3776.1|3773.1|3776.1|3773.1|3757.1|3754.1|1087
1584528900000|2020-03-18 10:55:00|3775.8|3772.8|3787.6|3784.6|3787.8|3784.8|3768.1|3765.1|1013
1584529200000|2020-03-18 11:00:00|3787.3|3784.3|3772.8|3769.8|3789.3|3786.3|3770.3|3767.3|578
1584529500000|2020-03-18 11:05:00|3772.6|3769.6|3767.1|3764.1|3774.3|3771.3|3761.8|3758.8|685
1584529800000|2020-03-18 11:10:00|3767.3|3764.3|3763.1|3760.1|3772.3|3769.3|3753.8|3750.8|959
1584530100000|2020-03-18 11:15:00|3762.8|3759.8|3773.1|3770.1|3774.1|3771.1|3758.3|3755.3|1285
1584530400000|2020-03-18 11:20:00|3774.3|3771.3|3770.3|3767.3|3776.1|3773.1|3761.8|3758.8|992
1584530700000|2020-03-18 11:25:00|3770.6|3767.6|3793.1|3790.1|3794.1|3791.1|3770.6|3767.6|1079
1584531000000|2020-03-18 11:30:00|3792.8|3789.8|3802.3|3799.3|3822.3|3819.3|3782.6|3779.6|1639
1584531300000|2020-03-18 11:35:00|3802.1|3799.1|3797.6|3794.6|3805.8|3802.8|3793.3|3790.3|2270
1584531600000|2020-03-18 11:40:00|3797.3|3794.3|3794.8|3791.8|3800.3|3797.3|3782.8|3779.8|1290
1584531900000|2020-03-18 11:45:00|3795.6|3792.6|3799.1|3796.1|3800.1|3797.1|3792.3|3789.3|1557
1584532200000|2020-03-18 11:50:00|3799.6|3796.6|3787.6|3784.6|3809.6|3806.6|3787.6|3784.6|1345
1584532500000|2020-03-18 11:55:00|3785.6|3782.6|3779.3|3776.3|3790.3|3787.3|3777.1|3774.1|670
1584532800000|2020-03-18 12:00:00|3779.1|3776.1|3774.3|3771.3|3787.1|3784.1|3772.3|3769.3|588
1584533100000|2020-03-18 12:05:00|3774.6|3771.6|3765.8|3762.8|3775.1|3772.1|3763.6|3760.6|548
1584533400000|2020-03-18 12:10:00|3765.6|3762.6|3756.6|3753.6|3766.8|3763.8|3756.3|3753.3|901
1584533700000|2020-03-18 12:15:00|3756.8|3753.8|3755.3|3752.3|3758.3|3755.3|3748.8|3745.8|594
1584534000000|2020-03-18 12:20:00|3755.6|3752.6|3763.1|3760.1|3768.3|3765.3|3753.3|3750.3|1298
1584534300000|2020-03-18 12:25:00|3763.3|3760.3|3760.8|3757.8|3769.6|3766.6|3759.8|3756.8|636
1584534600000|2020-03-18 12:30:00|3762.3|3759.3|3752.8|3749.8|3765.6|3762.6|3742.6|3739.6|641
1584534900000|2020-03-18 12:35:00|3752.6|3749.6|3758.3|3755.3|3760.3|3757.3|3749.1|3746.1|501
1584535200000|2020-03-18 12:40:00|3758.6|3755.6|3773.6|3770.6|3773.6|3770.6|3755.6|3752.6|1283
1584535500000|2020-03-18 12:45:00|3773.4|3770.4|3771.4|3768.4|3796.9|3793.9|3767.4|3764.4|1207
1584535800000|2020-03-18 12:50:00|3771.6|3768.6|3773.6|3770.6|3776.9|3773.9|3767.1|3764.1|404
1584536100000|2020-03-18 12:55:00|3773.4|3770.4|3757.4|3754.4|3775.6|3772.6|3757.1|3754.1|1384
1584536400000|2020-03-18 13:00:00|3757.6|3754.6|3768.6|3765.6|3769.4|3766.4|3746.4|3743.4|2017
1584536700000|2020-03-18 13:05:00|3768.1|3765.1|3760.1|3757.1|3769.9|3766.9|3756.6|3753.6|1202
1584537000000|2020-03-18 13:10:00|3760.4|3757.4|3759.1|3756.1|3760.4|3757.4|3744.6|3741.6|692
1584537300000|2020-03-18 13:15:00|3758.9|3755.9|3755.4|3752.4|3762.6|3759.6|3748.9|3745.9|345
1584537600000|2020-03-18 13:20:00|3756.9|3753.9|3739.9|3736.9|3759.4|3756.4|3737.6|3734.6|660
1584537900000|2020-03-18 13:25:00|3739.6|3736.6|3731.1|3728.1|3740.4|3737.4|3730.6|3727.6|509
1584538200000|2020-03-18 13:30:00|3731.4|3728.4|3773.6|3770.6|3791.9|3788.9|3729.9|3726.9|2500
1584538500000|2020-03-18 13:35:00|3772.9|3769.9|3764.1|3761.1|3780.9|3777.9|3760.9|3757.9|1637
1584538800000|2020-03-18 13:40:00|3764.9|3761.9|3788.9|3785.9|3804.1|3801.1|3760.1|3757.1|2657
1584539100000|2020-03-18 13:45:00|3789.9|3786.9|3782.6|3779.6|3792.1|3789.1|3771.6|3768.6|1347
1584539400000|2020-03-18 13:50:00|3782.9|3779.9|3815.4|3812.4|3816.1|3813.1|3777.4|3774.4|1656
1584539700000|2020-03-18 13:55:00|3816.1|3813.1|3793.9|3790.9|3819.9|3816.9|3792.9|3789.9|2596
1584540000000|2020-03-18 14:00:00|3795.4|3792.4|3830.1|3827.1|3841.4|3838.4|3787.6|3784.6|3306
1584540300000|2020-03-18 14:05:00|3831.1|3828.1|3801.9|3798.9|3831.4|3828.4|3800.9|3797.9|4560
1584540600000|2020-03-18 14:10:00|3802.1|3799.1|3811.1|3808.1|3816.4|3813.4|3798.1|3795.1|1828
1584540900000|2020-03-18 14:15:00|3811.4|3808.4|3823.1|3820.1|3844.9|3841.9|3807.9|3804.9|1784
1584541200000|2020-03-18 14:20:00|3823.4|3820.4|3807.1|3804.1|3824.6|3821.6|3799.9|3796.9|1497
1584541500000|2020-03-18 14:25:00|3807.4|3804.4|3814.4|3811.4|3823.4|3820.4|3807.4|3804.4|877
1584541800000|2020-03-18 14:30:00|3814.1|3811.1|3826.9|3823.9|3836.1|3833.1|3803.4|3800.4|2147
1584542100000|2020-03-18 14:35:00|3826.6|3823.6|3833.1|3830.1|3833.9|3830.9|3815.9|3812.9|5539
1584542400000|2020-03-18 14:40:00|3831.4|3828.4|3821.4|3818.4|3839.1|3836.1|3819.4|3816.4|1443
1584542700000|2020-03-18 14:45:00|3820.9|3817.9|3802.1|3799.1|3823.1|3820.1|3791.1|3788.1|3763
1584543000000|2020-03-18 14:50:00|3801.9|3798.9|3786.9|3783.9|3804.6|3801.6|3783.1|3780.1|2738
1584543300000|2020-03-18 14:55:00|3787.9|3784.9|3774.4|3771.4|3792.9|3789.9|3774.4|3771.4|2182
1584543600000|2020-03-18 15:00:00|3773.9|3770.9|3777.6|3774.6|3788.9|3785.9|3770.9|3767.9|2595
1584543900000|2020-03-18 15:05:00|3777.9|3774.9|3766.4|3763.4|3780.1|3777.1|3763.9|3760.9|1813
1584544200000|2020-03-18 15:10:00|3766.8|3763.8|3745.8|3742.8|3770.3|3767.3|3745|3742|1755
1584544500000|2020-03-18 15:15:00|3744.5|3741.5|3748|3745|3753.8|3750.8|3735.3|3732.3|3221
1584544800000|2020-03-18 15:20:00|3748.3|3745.3|3752.3|3749.3|3763.3|3760.3|3747.3|3744.3|1532
1584545100000|2020-03-18 15:25:00|3752.5|3749.5|3740.3|3737.3|3763|3760|3735.8|3732.8|1302
1584545400000|2020-03-18 15:30:00|3740|3737|3742.8|3739.8|3753.5|3750.5|3728.5|3725.5|1668
1584545700000|2020-03-18 15:35:00|3743|3740|3735.3|3732.3|3754.3|3751.3|3734.8|3731.8|1913
1584546000000|2020-03-18 15:40:00|3733.8|3730.8|3744.8|3741.8|3758.5|3755.5|3727.8|3724.8|1556
1584546300000|2020-03-18 15:45:00|3743.3|3740.3|3757.3|3754.3|3764.3|3761.3|3734.8|3731.8|1338
1584546600000|2020-03-18 15:50:00|3757.5|3754.5|3768.3|3765.3|3770.8|3767.8|3757.5|3754.5|1972
1584546900000|2020-03-18 15:55:00|3768.5|3765.5|3761.8|3758.8|3772.8|3769.8|3754.3|3751.3|999
1584547200000|2020-03-18 16:00:00|3762.3|3759.3|3744.3|3741.3|3766|3763|3743.5|3740.5|1976
1584547500000|2020-03-18 16:05:00|3744|3741|3755.3|3752.3|3767.3|3764.3|3741.5|3738.5|3328
1584547800000|2020-03-18 16:10:00|3754.8|3751.8|3750.5|3747.5|3766.8|3763.8|3750.3|3747.3|2813
1584548100000|2020-03-18 16:15:00|3750.3|3747.3|3737|3734|3753|3750|3730|3727|3187
1584548400000|2020-03-18 16:20:00|3737.5|3734.5|3742.3|3739.3|3748.8|3745.8|3731|3728|2810
1584548700000|2020-03-18 16:25:00|3742|3739|3773|3770|3773.3|3770.3|3739|3736|5264
1584549000000|2020-03-18 16:30:00|3775.3|3772.3|3732.8|3728.8|3780|3776|3727.3|3723.3|8224
1584549300000|2020-03-18 16:35:00|3735.5|3731.5|3741.8|3737.8|3743.5|3739.5|3719.5|3715.5|4347
1584549600000|2020-03-18 16:40:00|3741|3737|3747.3|3743.3|3747.8|3743.8|3735.8|3731.8|1363
1584549900000|2020-03-18 16:45:00|3747.5|3743.5|3738.5|3734.5|3748|3744|3735|3731|690
1584550200000|2020-03-18 16:50:00|3738.3|3734.3|3718.3|3714.3|3740|3736|3716.5|3712.5|722
1584550500000|2020-03-18 16:55:00|3718.5|3714.5|3687.8|3683.8|3721.8|3717.8|3687.8|3683.8|1008
1584550800000|2020-03-18 17:00:00|3688.3|3684.3|3683.3|3679.3|3702|3698|3681.3|3677.3|1121
1584551100000|2020-03-18 17:05:00|3682|3678|3683.8|3679.8|3686.8|3682.8|3649.8|3645.8|1052
1584551400000|2020-03-18 17:10:00|3684|3680|3695.8|3691.8|3720.5|3716.5|3667|3663|2384
1584551700000|2020-03-18 17:15:00|3696.3|3692.3|3689|3685|3699.3|3695.3|3672.8|3668.8|827
1584552000000|2020-03-18 17:20:00|3688.8|3684.8|3698|3694|3704.8|3700.8|3678.5|3674.5|334
1584552300000|2020-03-18 17:25:00|3698.8|3694.8|3675.3|3671.3|3702.5|3698.5|3671.3|3667.3|551
1584552600000|2020-03-18 17:30:00|3674.8|3670.8|3659.5|3655.5|3675.3|3671.3|3638.5|3634.5|810
1584552900000|2020-03-18 17:35:00|3657.5|3653.5|3673.5|3669.5|3685.8|3681.8|3655.3|3651.3|447
1584553200000|2020-03-18 17:40:00|3673.3|3669.3|3688|3684|3707.5|3703.5|3661.5|3657.5|769
1584553500000|2020-03-18 17:45:00|3687.5|3683.5|3697.5|3693.5|3699.8|3695.8|3671.5|3667.5|412
1584553800000|2020-03-18 17:50:00|3696.5|3692.5|3694.3|3690.3|3699.5|3695.5|3676.3|3672.3|221
1584554100000|2020-03-18 17:55:00|3694.5|3690.5|3674.3|3670.3|3694.8|3690.8|3671.5|3667.5|298
1584554400000|2020-03-18 18:00:00|3675.8|3671.8|3656|3652|3679.5|3675.5|3655.5|3651.5|226
1584554700000|2020-03-18 18:05:00|3656.3|3652.3|3662.3|3658.3|3677.5|3673.5|3654.3|3650.3|184
1584555000000|2020-03-18 18:10:00|3661.5|3657.5|3652.3|3648.3|3662.8|3658.8|3646.5|3642.5|118
1584555300000|2020-03-18 18:15:00|3651.3|3647.3|3644.3|3640.3|3666|3662|3642.8|3638.8|73
1584555600000|2020-03-18 18:20:00|3643.8|3639.8|3638.8|3634.8|3651|3647|3634.3|3630.3|95
1584555900000|2020-03-18 18:25:00|3638.5|3634.5|3645|3641|3647.8|3643.8|3632.3|3628.3|176
1584556200000|2020-03-18 18:30:00|3644.8|3640.8|3642.3|3638.3|3654.8|3650.8|3633.8|3629.8|280
1584556500000|2020-03-18 18:35:00|3641.8|3637.8|3676|3672|3677.3|3673.3|3641.8|3637.8|216
1584556800000|2020-03-18 18:40:00|3677|3673|3667.8|3663.8|3677.5|3673.5|3651.8|3647.8|255
1584557100000|2020-03-18 18:45:00|3668|3664|3657.8|3653.8|3674.8|3670.8|3648|3644|546
1584557400000|2020-03-18 18:50:00|3658.3|3654.3|3672.5|3668.5|3683.8|3679.8|3653.8|3649.8|281
1584557700000|2020-03-18 18:55:00|3676.8|3672.8|3693|3689|3697.8|3693.8|3673|3669|218
1584558000000|2020-03-18 19:00:00|3693.3|3689.3|3671|3667|3696.3|3692.3|3666.3|3662.3|242
1584558300000|2020-03-18 19:05:00|3671.3|3667.3|3686.8|3682.8|3701.3|3697.3|3671.3|3667.3|336
1584558600000|2020-03-18 19:10:00|3688.8|3684.8|3707.3|3703.3|3721.5|3717.5|3688.8|3684.8|504
1584558900000|2020-03-18 19:15:00|3707.8|3703.8|3698.8|3694.8|3712.5|3708.5|3683.8|3679.8|348
1584559200000|2020-03-18 19:20:00|3699.8|3695.8|3667.3|3663.3|3700.3|3696.3|3664.5|3660.5|149
1584559500000|2020-03-18 19:25:00|3666.5|3662.5|3650.5|3646.5|3687.5|3683.5|3648.5|3644.5|1533
1584559800000|2020-03-18 19:30:00|3647.5|3643.5|3657.5|3653.5|3678.8|3674.8|3642.8|3638.8|3611
1584560100000|2020-03-18 19:35:00|3657.3|3653.3|3641.3|3637.3|3658.3|3654.3|3636.5|3632.5|422
1584560400000|2020-03-18 19:40:00|3642.3|3638.3|3666.5|3662.5|3673.3|3669.3|3642.3|3638.3|338
1584560700000|2020-03-18 19:45:00|3664.8|3660.8|3697.5|3693.5|3697.5|3693.5|3650.8|3646.8|194
1584561000000|2020-03-18 19:50:00|3697.3|3693.3|3724|3720|3725|3721|3689.5|3685.5|368
1584561300000|2020-03-18 19:55:00|3724.3|3720.3|3735.5|3731.5|3753|3749|3697|3693|579
1584561600000|2020-03-18 20:00:00|3738.5|3734.5|3755|3751|3755.3|3751.3|3703|3699|493
1584561900000|2020-03-18 20:05:00|3754.8|3750.8|3759.5|3755.5|3767|3763|3751.3|3747.3|144
1584562200000|2020-03-18 20:10:00|3759.3|3755.3|3768.3|3764.3|3776|3772|3759.3|3755.3|41
1584562500000|2020-03-18 20:15:00|3765|3761|3762|3758|3768|3764|3762|3758|299
1584562800000|2020-03-18 20:20:00|3761.8|3757.8|3761|3757|3761.8|3757.8|3756.8|3752.8|133
1584563100000|2020-03-18 20:25:00|3760|3756|3759.3|3755.3|3760|3756|3758|3754|146
1584563400000|2020-03-18 20:30:00|3759|3755|3744.5|3740.5|3759|3755|3744.5|3740.5|217
1584563700000|2020-03-18 20:35:00|3744.3|3740.3|3751|3747|3752|3748|3732.5|3728.5|234
1584564000000|2020-03-18 20:40:00|3751.3|3747.3|3737.5|3733.5|3758|3754|3737.5|3733.5|209
1584564300000|2020-03-18 20:45:00|3737.8|3733.8|3739.3|3735.3|3754|3750|3730.3|3726.3|91
1584564600000|2020-03-18 20:50:00|3740|3736|3758.5|3754.5|3758.5|3754.5|3739|3735|6
1584564900000|2020-03-18 20:55:00|3758.8|3754.8|3769.8|3765.8|3770|3766|3758.8|3754.8|21
1584565200000|2020-03-18 21:00:00|3771.2|3765.2|3762.6|3756.6|3771.2|3765.2|3761.6|3755.6|0
1584565500000|2020-03-18 21:05:00|3762.5|3756.5|3759.2|3753.2|3762.9|3756.9|3758.3|3752.3|0
1584565800000|2020-03-18 21:10:00|3759.3|3753.3|3761.8|3755.8|3761.9|3755.9|3759|3753|0
1584566100000|2020-03-18 21:15:00|3761.7|3755.7|3755.2|3749.2|3761.7|3755.7|3755.1|3749.1|0
1584566400000|2020-03-18 21:20:00|3755|3749|3753.4|3747.4|3755|3749|3750.1|3744.1|0
1584566700000|2020-03-18 21:25:00|3753.5|3747.5|3754.6|3748.6|3755.7|3749.7|3752.6|3746.6|0
1584567000000|2020-03-18 21:30:00|3755|3749|3756.1|3750.1|3757.8|3751.8|3753.4|3747.4|0
1584567300000|2020-03-18 21:35:00|3756.5|3750.5|3757.2|3751.2|3758|3752|3755|3749|0
1584567600000|2020-03-18 21:40:00|3756.6|3750.6|3754.2|3748.2|3757.2|3751.2|3754.1|3748.1|0
1584567900000|2020-03-18 21:45:00|3753.5|3747.5|3751.4|3745.4|3754.2|3748.2|3750.2|3744.2|0
1584568200000|2020-03-18 21:50:00|3751.9|3745.9|3753.9|3747.9|3754.3|3748.3|3750.5|3744.5|0
1584568500000|2020-03-18 21:55:00|3754.3|3748.3|3758.8|3752.8|3758.8|3752.8|3754.2|3748.2|0
1584568800000|2020-03-18 22:00:00|3757.8|3751.8|3713.5|3707.5|3766.5|3760.5|3713.5|3707.5|0
1584569100000|2020-03-18 22:05:00|3713.9|3707.9|3695.1|3689.1|3721.7|3715.7|3693.9|3687.9|0
1584569400000|2020-03-18 22:10:00|3694.8|3688.8|3706.7|3700.7|3717|3711|3688.2|3682.2|0
1584569700000|2020-03-18 22:15:00|3706.4|3700.4|3736|3730|3737.2|3731.2|3696.6|3690.6|0
1584570000000|2020-03-18 22:20:00|3735.2|3729.2|3740.9|3734.9|3746.2|3740.2|3718.9|3712.9|0
1584570300000|2020-03-18 22:25:00|3740.8|3734.8|3714.2|3708.2|3750.1|3744.1|3714.2|3708.2|0
1584570600000|2020-03-18 22:30:00|3714.1|3708.1|3717.9|3711.9|3726.1|3720.1|3704.1|3698.1|0
1584570900000|2020-03-18 22:35:00|3717.7|3711.7|3741.4|3735.4|3741.4|3735.4|3709.6|3703.6|0
1584571200000|2020-03-18 22:40:00|3741.8|3735.8|3742.2|3736.2|3748.1|3742.1|3728.8|3722.8|0
1584571500000|2020-03-18 22:45:00|3742.3|3736.3|3778.3|3772.3|3781.2|3775.2|3726.1|3720.1|0
1584571800000|2020-03-18 22:50:00|3778.1|3772.1|3802.4|3796.4|3813.4|3807.4|3765.8|3759.8|0
1584572100000|2020-03-18 22:55:00|3802.3|3796.3|3828.5|3822.5|3868.1|3862.1|3788.9|3782.9|0
1584572400000|2020-03-18 23:00:00|3828.3|3822.3|3820.8|3814.8|3832.8|3826.8|3798.4|3792.4|0
1584572700000|2020-03-18 23:05:00|3820.9|3814.9|3778.5|3772.5|3823.1|3817.1|3777.1|3771.1|0
1584573000000|2020-03-18 23:10:00|3778.4|3772.4|3789.3|3783.3|3808.1|3802.1|3778.4|3772.4|0
1584573300000|2020-03-18 23:15:00|3789.4|3783.4|3798.1|3792.1|3816.5|3810.5|3786.3|3780.3|0
1584573600000|2020-03-18 23:20:00|3798.3|3792.3|3811.1|3805.1|3820.2|3814.2|3796.2|3790.2|0
1584573900000|2020-03-18 23:25:00|3811.3|3805.3|3822.9|3816.9|3840.8|3834.8|3811.3|3805.3|0
1584574200000|2020-03-18 23:30:00|3823|3817|3856.6|3850.6|3858.1|3852.1|3823|3817|0
1584574500000|2020-03-18 23:35:00|3855.4|3849.4|3865.3|3859.3|3868.9|3862.9|3848.8|3842.8|0
1584574800000|2020-03-18 23:40:00|3864.9|3858.9|3865.7|3859.7|3867.4|3861.4|3852.3|3846.3|0
1584575100000|2020-03-18 23:45:00|3865.6|3859.6|3863.5|3857.5|3865.9|3859.9|3843.6|3837.6|0
1584575400000|2020-03-18 23:50:00|3863.4|3857.4|3862.6|3856.6|3865.7|3859.7|3860|3854|0
1584575700000|2020-03-18 23:55:00|3862.7|3856.7|3838.9|3832.9|3868.5|3862.5|3838.2|3832.2|0
1584576000000|2020-03-19 00:00:00|3838.6|3832.6|3843.4|3837.4|3862.1|3856.1|3837.4|3831.4|0
1584576300000|2020-03-19 00:05:00|3843.7|3837.7|3834.9|3828.9|3854.7|3848.7|3829.2|3823.2|0
1584576600000|2020-03-19 00:10:00|3834.8|3828.8|3825.8|3819.8|3837.7|3831.7|3813.3|3807.3|0
1584576900000|2020-03-19 00:15:00|3825.7|3819.7|3873.5|3868.5|3875.1|3870.1|3819.1|3814.1|0
1584577200000|2020-03-19 00:20:00|3873.4|3868.4|3858.1|3853.1|3876.3|3871.3|3854.6|3849.6|0
1584577500000|2020-03-19 00:25:00|3858.3|3853.3|3870.8|3865.8|3877.9|3872.9|3858|3853|0
1584577800000|2020-03-19 00:30:00|3871.1|3866.1|3866|3861|3874.5|3869.5|3860.8|3855.8|0
1584578100000|2020-03-19 00:35:00|3866.1|3861.1|3861.3|3856.3|3869.4|3864.4|3861.3|3856.3|0
1584578400000|2020-03-19 00:40:00|3861.4|3856.4|3843|3838|3861.5|3856.5|3841.8|3836.8|0
1584578700000|2020-03-19 00:45:00|3843.1|3838.1|3826|3821|3849.7|3844.7|3822.8|3817.8|0
1584579000000|2020-03-19 00:50:00|3826.1|3821.1|3807.2|3802.2|3826.8|3821.8|3798|3793|0
1584579300000|2020-03-19 00:55:00|3807.3|3802.3|3804.1|3799.1|3816.8|3811.8|3791.4|3786.4|0
1584579600000|2020-03-19 01:00:00|3803.9|3798.9|3791|3786|3808.6|3803.6|3790.3|3785.3|0
1584579900000|2020-03-19 01:05:00|3790.7|3785.7|3761.5|3756.5|3794.5|3789.5|3761.4|3756.4|0
1584580200000|2020-03-19 01:10:00|3761.8|3756.8|3795.2|3790.2|3800.7|3795.7|3761.5|3756.5|0
1584580500000|2020-03-19 01:15:00|3795.1|3790.1|3792.7|3787.7|3802.4|3797.4|3775|3770|0
1584580800000|2020-03-19 01:20:00|3792.5|3787.5|3801.7|3796.7|3810.3|3805.3|3791.5|3786.5|0
1584581100000|2020-03-19 01:25:00|3801.4|3796.4|3817.2|3812.2|3823.4|3818.4|3801|3796|0
1584581400000|2020-03-19 01:30:00|3817.4|3812.4|3800.3|3795.3|3820.5|3815.5|3796.5|3791.5|0
1584581700000|2020-03-19 01:35:00|3800.6|3795.6|3780.9|3775.9|3805.6|3800.6|3779.1|3774.1|0
1584582000000|2020-03-19 01:40:00|3781|3776|3768|3763|3781.7|3776.7|3768|3763|0
1584582300000|2020-03-19 01:45:00|3768.1|3763.1|3775|3770|3776.9|3771.9|3763.9|3758.9|0
1584582600000|2020-03-19 01:50:00|3775.3|3770.3|3770.7|3765.7|3779.3|3774.3|3768.5|3763.5|0
1584582900000|2020-03-19 01:55:00|3770.4|3765.4|3757|3752|3774.5|3769.5|3754.2|3749.2|0
1584583200000|2020-03-19 02:00:00|3756.9|3751.9|3724.2|3719.2|3757.2|3752.2|3724.2|3719.2|0
1584583500000|2020-03-19 02:05:00|3724.1|3719.1|3726|3721|3743.3|3738.3|3719.5|3714.5|0
1584583800000|2020-03-19 02:10:00|3726.3|3721.3|3719.8|3714.8|3726.7|3721.7|3693.5|3688.5|0
1584584100000|2020-03-19 02:15:00|3719.5|3714.5|3692.3|3687.3|3724.2|3719.2|3690.4|3685.4|0
1584584400000|2020-03-19 02:20:00|3692.5|3687.5|3660.2|3655.2|3702.8|3697.8|3658.7|3653.7|0
1584584700000|2020-03-19 02:25:00|3659.9|3654.9|3655.3|3650.3|3669.1|3664.1|3652.9|3647.9|0
1584585000000|2020-03-19 02:30:00|3655.1|3650.1|3624.6|3619.6|3656|3651|3624.5|3619.5|0
1584585300000|2020-03-19 02:35:00|3624.1|3619.1|3626.8|3621.8|3650.4|3645.4|3615.9|3610.9|0
1584585600000|2020-03-19 02:40:00|3626.5|3621.5|3662.4|3657.4|3662.9|3657.9|3626.5|3621.5|0
1584585900000|2020-03-19 02:45:00|3661.4|3656.4|3625.5|3620.5|3664.4|3659.4|3608.9|3603.9|0
1584586200000|2020-03-19 02:50:00|3625.2|3620.2|3605.5|3600.5|3643.4|3638.4|3600|3595|0
1584586500000|2020-03-19 02:55:00|3605.3|3600.3|3590.9|3585.9|3612.1|3607.1|3590.2|3585.2|0
1584586800000|2020-03-19 03:00:00|3590.7|3585.7|3578.9|3573.9|3594.8|3589.8|3578.4|3573.4|0
1584587100000|2020-03-19 03:05:00|3578.7|3573.7|3580.3|3575.3|3589.8|3584.8|3567|3562|0
1584587400000|2020-03-19 03:10:00|3582.9|3577.9|3588.1|3583.1|3597.2|3592.2|3576.5|3571.5|0
1584587700000|2020-03-19 03:15:00|3588.2|3583.2|3599.6|3594.6|3603.7|3598.7|3588.1|3583.1|0
1584588000000|2020-03-19 03:20:00|3599.7|3594.7|3602.4|3597.4|3619.9|3614.9|3598.9|3593.9|0
1584588300000|2020-03-19 03:25:00|3602.3|3597.3|3599.2|3594.2|3615.7|3610.7|3576.4|3571.4|0
1584588600000|2020-03-19 03:30:00|3598.9|3593.9|3602|3597|3625.3|3620.3|3585.2|3580.2|0
1584588900000|2020-03-19 03:35:00|3601.9|3596.9|3605.8|3600.8|3618.7|3613.7|3601.3|3596.3|0
1584589200000|2020-03-19 03:40:00|3605.9|3600.9|3614.4|3609.4|3634.8|3629.8|3603.1|3598.1|0
1584589500000|2020-03-19 03:45:00|3614.7|3609.7|3577.4|3572.4|3622.7|3617.7|3571.1|3566.1|0
1584589800000|2020-03-19 03:50:00|3577.3|3572.3|3567.1|3562.1|3580.6|3575.6|3564.9|3559.9|0
1584590100000|2020-03-19 03:55:00|3567.2|3562.2|3541.1|3536.1|3570|3565|3538.2|3533.2|0
1584590400000|2020-03-19 04:00:00|3541|3536|3529.2|3524.2|3562.7|3557.7|3526.7|3521.7|0
1584590700000|2020-03-19 04:05:00|3529.3|3524.3|3537.1|3532.1|3544.8|3539.8|3524.5|3519.5|0
1584591000000|2020-03-19 04:10:00|3537.4|3532.4|3542.6|3537.6|3551.9|3546.9|3530.9|3525.9|0
1584591300000|2020-03-19 04:15:00|3542.9|3537.9|3552.9|3547.9|3565.7|3560.7|3538.4|3533.4|0
1584591600000|2020-03-19 04:20:00|3553|3548|3568.9|3563.9|3575.9|3570.9|3547.6|3542.6|0
1584591900000|2020-03-19 04:25:00|3569.2|3564.2|3577.5|3572.5|3581.9|3576.9|3563.1|3558.1|0
1584592200000|2020-03-19 04:30:00|3576.7|3571.7|3580.8|3575.8|3586|3581|3571|3566|0
1584592500000|2020-03-19 04:35:00|3580.9|3575.9|3578.3|3573.3|3581.8|3576.8|3574.2|3569.2|0
1584592800000|2020-03-19 04:40:00|3578.6|3573.6|3555.6|3550.6|3581.6|3576.6|3554.2|3549.2|0
1584593100000|2020-03-19 04:45:00|3555.9|3550.9|3580.3|3575.3|3584.1|3579.1|3555.5|3550.5|0
1584593400000|2020-03-19 04:50:00|3580.4|3575.4|3578.7|3573.7|3592.4|3587.4|3575.2|3570.2|0
1584593700000|2020-03-19 04:55:00|3578.5|3573.5|3563.5|3558.5|3580.7|3575.7|3563.5|3558.5|0
1584594000000|2020-03-19 05:00:00|3564.3|3559.3|3579.4|3574.4|3581.4|3576.4|3563.1|3558.1|0
1584594300000|2020-03-19 05:05:00|3579.8|3574.8|3590.2|3585.2|3598.8|3593.8|3573.6|3568.6|0
1584594600000|2020-03-19 05:10:00|3590.3|3585.3|3607.4|3602.4|3607.4|3602.4|3590.3|3585.3|0
1584594900000|2020-03-19 05:15:00|3608.2|3603.2|3613|3608|3620.7|3615.7|3606.3|3601.3|0
1584595200000|2020-03-19 05:20:00|3612.9|3607.9|3626|3621|3626.1|3621.1|3603.9|3598.9|0
1584595500000|2020-03-19 05:25:00|3626.1|3621.1|3622.5|3617.5|3629.2|3624.2|3617.9|3612.9|0
1584595800000|2020-03-19 05:30:00|3622.8|3617.8|3618.4|3613.4|3626.1|3621.1|3611.5|3606.5|0
1584596100000|2020-03-19 05:35:00|3618.3|3613.3|3623.7|3618.7|3631.7|3626.7|3613.4|3608.4|0
1584596400000|2020-03-19 05:40:00|3623.5|3618.5|3647.5|3642.5|3648.3|3643.3|3620.9|3615.9|0
1584596700000|2020-03-19 05:45:00|3647.6|3642.6|3640.1|3635.1|3664.4|3659.4|3637.6|3632.6|0
1584597000000|2020-03-19 05:50:00|3640|3635|3642.5|3637.5|3650.7|3645.7|3636.4|3631.4|0
1584597300000|2020-03-19 05:55:00|3642.8|3637.8|3640.9|3635.9|3650.7|3645.7|3639.2|3634.2|0
1584597600000|2020-03-19 06:00:00|3640.4|3635.4|3703.5|3698.5|3704.2|3699.2|3639.5|3634.5|0
1584597900000|2020-03-19 06:05:00|3704.3|3699.3|3698.4|3693.4|3732.3|3727.3|3698.4|3693.4|0
1584598200000|2020-03-19 06:10:00|3698.3|3693.3|3698.8|3693.8|3700.8|3695.8|3675.3|3670.3|0
1584598500000|2020-03-19 06:15:00|3698.5|3693.5|3696.6|3691.6|3708.6|3703.6|3689|3684|0
1584598800000|2020-03-19 06:20:00|3696.7|3691.7|3707.9|3702.9|3724.9|3719.9|3695.6|3690.6|0
1584599100000|2020-03-19 06:25:00|3708|3703|3699.2|3694.2|3708.1|3703.1|3694.6|3689.6|0
1584599400000|2020-03-19 06:30:00|3699.4|3694.4|3702|3697|3702|3697|3694.4|3689.4|0
1584599700000|2020-03-19 06:35:00|3701.7|3696.7|3721.5|3716.5|3722.1|3717.1|3701.7|3696.7|0
1584600000000|2020-03-19 06:40:00|3721.6|3716.6|3748.9|3743.9|3760|3755|3720.9|3715.9|0
1584600300000|2020-03-19 06:45:00|3748.8|3743.8|3761.5|3756.5|3761.5|3756.5|3741.1|3736.1|0
1584600600000|2020-03-19 06:50:00|3761.6|3756.6|3799.7|3794.7|3812.8|3807.8|3760.9|3755.9|0
1584600900000|2020-03-19 06:55:00|3799.3|3794.3|3789.5|3784.5|3806.3|3801.3|3786.6|3781.6|0
1584601200000|2020-03-19 07:00:00|3787.2|3782.2|3790.3|3786.3|3800.3|3796.3|3783.3|3779.3|168
1584601500000|2020-03-19 07:05:00|3789.8|3785.8|3761|3757|3791.5|3787.5|3740.3|3736.3|200
1584601800000|2020-03-19 07:10:00|3760.8|3756.8|3745.8|3741.8|3761.8|3757.8|3741.8|3737.8|57
1584602100000|2020-03-19 07:15:00|3746.3|3742.3|3774.8|3770.8|3777.8|3773.8|3746.3|3742.3|124
1584602400000|2020-03-19 07:20:00|3774.5|3770.5|3768.8|3764.8|3774.8|3770.8|3762.8|3758.8|59
1584602700000|2020-03-19 07:25:00|3768|3764|3803.8|3799.8|3803.8|3799.8|3768|3764|244
1584603000000|2020-03-19 07:30:00|3804|3800|3808.3|3804.3|3819.8|3815.8|3803|3799|276
1584603300000|2020-03-19 07:35:00|3807|3803|3805.5|3801.5|3807.3|3803.3|3791|3787|88
1584603600000|2020-03-19 07:40:00|3804.8|3800.8|3802.5|3798.5|3806.3|3802.3|3783.3|3779.3|120
1584603900000|2020-03-19 07:45:00|3801.8|3797.8|3787.5|3783.5|3803.8|3799.8|3780.5|3776.5|207
1584604200000|2020-03-19 07:50:00|3788.5|3784.5|3767.3|3763.3|3789.8|3785.8|3757.3|3753.3|98
1584604500000|2020-03-19 07:55:00|3766.8|3762.8|3793|3789|3793|3789|3766.8|3762.8|255
1584604800000|2020-03-19 08:00:00|3792.5|3789.5|3826.5|3823.5|3832|3829|3785|3782|1502
1584605100000|2020-03-19 08:05:00|3825.3|3822.3|3819|3816|3826.3|3823.3|3783.5|3780.5|2234
1584605400000|2020-03-19 08:10:00|3819.3|3816.3|3826.8|3823.8|3857.5|3854.5|3812.5|3809.5|1244
1584605700000|2020-03-19 08:15:00|3826|3823|3868|3865|3868|3865|3826|3823|928
1584606000000|2020-03-19 08:20:00|3867.5|3864.5|3894.5|3891.5|3906.3|3903.3|3864.3|3861.3|1246
1584606300000|2020-03-19 08:25:00|3894.8|3891.8|3913.5|3910.5|3919.5|3916.5|3878|3875|1192
1584606600000|2020-03-19 08:30:00|3913.8|3910.8|3903.8|3900.8|3919.5|3916.5|3887.5|3884.5|1279
1584606900000|2020-03-19 08:35:00|3903|3900|3885|3882|3911|3908|3883.8|3880.8|1271
1584607200000|2020-03-19 08:40:00|3884|3881|3883.8|3880.8|3895.5|3892.5|3873.5|3870.5|1947
1584607500000|2020-03-19 08:45:00|3886|3883|3875.5|3872.5|3888|3885|3861|3858|1264
1584607800000|2020-03-19 08:50:00|3875.3|3872.3|3883.3|3880.3|3888|3885|3869.8|3866.8|946
1584608100000|2020-03-19 08:55:00|3883|3880|3864.8|3861.8|3883|3880|3864|3861|523
1584608400000|2020-03-19 09:00:00|3864.5|3861.5|3852|3849|3874.8|3871.8|3847|3844|920
1584608700000|2020-03-19 09:05:00|3852.3|3849.3|3868.8|3865.8|3871.8|3868.8|3849.8|3846.8|1172
1584609000000|2020-03-19 09:10:00|3868.5|3865.5|3878.5|3875.5|3883.3|3880.3|3863|3860|1899
1584609300000|2020-03-19 09:15:00|3878.3|3875.3|3876.5|3873.5|3884|3881|3870.3|3867.3|731
1584609600000|2020-03-19 09:20:00|3876|3873|3854|3851|3879.5|3876.5|3854|3851|1906
1584609900000|2020-03-19 09:25:00|3854.3|3851.3|3841|3838|3856.8|3853.8|3839|3836|649
1584610200000|2020-03-19 09:30:00|3841.3|3838.3|3846.3|3843.3|3852.3|3849.3|3831.8|3828.8|870
1584610500000|2020-03-19 09:35:00|3846.5|3843.5|3852.8|3849.8|3853.3|3850.3|3842.3|3839.3|920
1584610800000|2020-03-19 09:40:00|3852.5|3849.5|3875|3872|3876.8|3873.8|3849|3846|823
1584611100000|2020-03-19 09:45:00|3874.8|3871.8|3855|3852|3875.3|3872.3|3853.8|3850.8|988
1584611400000|2020-03-19 09:50:00|3855.5|3852.5|3839|3836|3855.8|3852.8|3837.8|3834.8|756
1584611700000|2020-03-19 09:55:00|3838.8|3835.8|3838.8|3835.8|3853|3850|3834.3|3831.3|2503
1584612000000|2020-03-19 10:00:00|3838.5|3835.5|3821.3|3818.3|3838.8|3835.8|3819.3|3816.3|1672
1584612300000|2020-03-19 10:05:00|3821.8|3818.8|3795|3792|3823|3820|3791|3788|1598
1584612600000|2020-03-19 10:10:00|3795.3|3792.3|3778|3775|3801|3798|3778|3775|1290
1584612900000|2020-03-19 10:15:00|3777.3|3774.3|3765.8|3762.8|3782.3|3779.3|3764|3761|867
1584613200000|2020-03-19 10:20:00|3765|3762|3776.5|3773.5|3780|3777|3760|3757|923
1584613500000|2020-03-19 10:25:00|3775.8|3772.8|3780.5|3777.5|3780.8|3777.8|3770.8|3767.8|459
1584613800000|2020-03-19 10:30:00|3780.3|3777.3|3772.8|3769.8|3780.8|3777.8|3771.8|3768.8|1217
1584614100000|2020-03-19 10:35:00|3773|3770|3772.3|3769.3|3779|3776|3765|3762|629
1584614400000|2020-03-19 10:40:00|3772.5|3769.5|3771|3768|3780|3777|3769.3|3766.3|487
1584614700000|2020-03-19 10:45:00|3771.3|3768.3|3762.3|3759.3|3774|3771|3746.8|3743.8|684
1584615000000|2020-03-19 10:50:00|3762|3759|3762|3759|3770.3|3767.3|3759|3756|478
1584615300000|2020-03-19 10:55:00|3761.8|3758.8|3757|3754|3764.8|3761.8|3748|3745|475
1584615600000|2020-03-19 11:00:00|3756.8|3753.8|3760|3757|3768.8|3765.8|3753.3|3750.3|1689
1584615900000|2020-03-19 11:05:00|3761|3758|3751|3748|3761|3758|3746|3743|506
1584616200000|2020-03-19 11:10:00|3751.3|3748.3|3757.5|3754.5|3770|3767|3744.8|3741.8|760
1584616500000|2020-03-19 11:15:00|3757.8|3754.8|3745.8|3742.8|3761.8|3758.8|3745.8|3742.8|390
1584616800000|2020-03-19 11:20:00|3746|3743|3741.5|3738.5|3748|3745|3735|3732|646
1584617100000|2020-03-19 11:25:00|3741.8|3738.8|3737.8|3734.8|3747.3|3744.3|3733.3|3730.3|551
1584617400000|2020-03-19 11:30:00|3737.5|3734.5|3723.3|3720.3|3739.8|3736.8|3710|3707|2574
1584617700000|2020-03-19 11:35:00|3722.8|3719.8|3702.3|3699.3|3723|3720|3701.8|3698.8|871
1584618000000|2020-03-19 11:40:00|3702|3699|3693.3|3690.3|3702|3699|3690|3687|1029
1584618300000|2020-03-19 11:45:00|3693.5|3690.5|3725|3722|3725|3722|3689|3686|971
1584618600000|2020-03-19 11:50:00|3725.5|3722.5|3722.3|3719.3|3742.3|3739.3|3714.3|3711.3|1021
1584618900000|2020-03-19 11:55:00|3722.5|3719.5|3711.3|3708.3|3732.8|3729.8|3709|3706|453
1584619200000|2020-03-19 12:00:00|3711.8|3708.8|3732|3729|3735.8|3732.8|3711|3708|292
1584619500000|2020-03-19 12:05:00|3731.8|3728.8|3735|3732|3739|3736|3729|3726|429
1584619800000|2020-03-19 12:10:00|3735.3|3732.3|3734.8|3731.8|3740.3|3737.3|3729.3|3726.3|597
1584620100000|2020-03-19 12:15:00|3737|3734|3734|3731|3737|3734|3719|3716|5595
1584620400000|2020-03-19 12:20:00|3733.8|3730.8|3731.8|3728.8|3740.8|3737.8|3728.8|3725.8|577
1584620700000|2020-03-19 12:25:00|3731.5|3728.5|3731.8|3728.8|3733|3730|3723|3720|369
1584621000000|2020-03-19 12:30:00|3731|3728|3736.8|3733.8|3739|3736|3726.3|3723.3|389
1584621300000|2020-03-19 12:35:00|3736.5|3733.5|3735|3732|3747|3744|3732|3729|2307
1584621600000|2020-03-19 12:40:00|3735.1|3732.1|3753.1|3750.1|3753.9|3750.9|3727.6|3724.6|679
1584621900000|2020-03-19 12:45:00|3752.9|3749.9|3753.4|3750.4|3753.4|3750.4|3743.4|3740.4|318
1584622200000|2020-03-19 12:50:00|3753.1|3750.1|3751.6|3748.6|3756.6|3753.6|3744.1|3741.1|145
1584622500000|2020-03-19 12:55:00|3751.4|3748.4|3748.1|3745.1|3752.6|3749.6|3738.6|3735.6|124
1584622800000|2020-03-19 13:00:00|3748.4|3745.4|3742.9|3739.9|3754.9|3751.9|3739.6|3736.6|140
1584623100000|2020-03-19 13:05:00|3743.1|3740.1|3748.4|3745.4|3749.9|3746.9|3737.4|3734.4|1643
1584623400000|2020-03-19 13:10:00|3748.6|3745.6|3758.9|3755.9|3759.6|3756.6|3747.1|3744.1|749
1584623700000|2020-03-19 13:15:00|3760.6|3757.6|3754.4|3751.4|3760.6|3757.6|3752.1|3749.1|104
1584624000000|2020-03-19 13:20:00|3755.1|3752.1|3741.4|3738.4|3758.1|3755.1|3741.1|3738.1|256
1584624300000|2020-03-19 13:25:00|3741.1|3738.1|3736.6|3733.6|3743.6|3740.6|3729.6|3726.6|157
1584624600000|2020-03-19 13:30:00|3736.4|3733.4|3713.9|3710.9|3742.4|3739.4|3703.9|3700.9|408
1584624900000|2020-03-19 13:35:00|3714.4|3711.4|3708.4|3705.4|3717.6|3714.6|3702.9|3699.9|166
1584625200000|2020-03-19 13:40:00|3708.6|3705.6|3703.6|3700.6|3710.6|3707.6|3690.9|3687.9|236
1584625500000|2020-03-19 13:45:00|3705.9|3702.9|3717.1|3714.1|3722.1|3719.1|3701.4|3698.4|146
1584625800000|2020-03-19 13:50:00|3717.4|3714.4|3733.6|3730.6|3735.4|3732.4|3715.1|3712.1|167
1584626100000|2020-03-19 13:55:00|3734.1|3731.1|3742.4|3739.4|3747.9|3744.9|3726.4|3723.4|318
1584626400000|2020-03-19 14:00:00|3742.9|3739.9|3743.4|3740.4|3748.9|3745.9|3729.4|3726.4|365
1584626700000|2020-03-19 14:05:00|3743.9|3740.9|3758.9|3755.9|3767.1|3764.1|3743.4|3740.4|317
1584627000000|2020-03-19 14:10:00|3758.4|3755.4|3767.1|3764.1|3771.4|3768.4|3749.1|3746.1|274
1584627300000|2020-03-19 14:15:00|3768.1|3765.1|3761.6|3758.6|3772.1|3769.1|3758.1|3755.1|203
1584627600000|2020-03-19 14:20:00|3763.4|3760.4|3773.9|3770.9|3777.6|3774.6|3756.6|3753.6|226
1584627900000|2020-03-19 14:25:00|3774.1|3771.1|3781.4|3778.4|3781.4|3778.4|3766.1|3763.1|266
1584628200000|2020-03-19 14:30:00|3781.9|3778.9|3802.4|3799.4|3804.4|3801.4|3777.1|3774.1|444
1584628500000|2020-03-19 14:35:00|3802.6|3799.6|3762.4|3759.4|3802.6|3799.6|3759.9|3756.9|271
1584628800000|2020-03-19 14:40:00|3764.4|3761.4|3764.1|3761.1|3777.1|3774.1|3756.1|3753.1|318
1584629100000|2020-03-19 14:45:00|3763.1|3760.1|3761.9|3758.9|3772.9|3769.9|3758.4|3755.4|257
1584629400000|2020-03-19 14:50:00|3761.4|3758.4|3756.9|3753.9|3765.1|3762.1|3742.9|3739.9|298
1584629700000|2020-03-19 14:55:00|3757.1|3754.1|3750.1|3747.1|3773.6|3770.6|3749.4|3746.4|314
1584630000000|2020-03-19 15:00:00|3747.6|3744.6|3758.4|3755.4|3774.6|3771.6|3747.6|3744.6|307
1584630300000|2020-03-19 15:05:00|3759.1|3756.1|3762.1|3759.1|3774.1|3771.1|3755.1|3752.1|185
1584630600000|2020-03-19 15:10:00|3761.8|3758.8|3778.6|3775.6|3782.6|3779.6|3752.8|3749.8|479
1584630900000|2020-03-19 15:15:00|3778.8|3775.8|3782.3|3779.3|3786.8|3783.8|3762.6|3759.6|609
1584631200000|2020-03-19 15:20:00|3784.1|3781.1|3812.6|3809.6|3812.6|3809.6|3783.8|3780.8|531
1584631500000|2020-03-19 15:25:00|3813.1|3810.1|3812.1|3809.1|3826.8|3823.8|3809.8|3806.8|634
1584631800000|2020-03-19 15:30:00|3812.3|3809.3|3816.1|3813.1|3820.3|3817.3|3801.3|3798.3|499
1584632100000|2020-03-19 15:35:00|3815.3|3812.3|3814.6|3811.6|3830.6|3827.6|3810.8|3807.8|931
1584632400000|2020-03-19 15:40:00|3814.8|3811.8|3826.8|3823.8|3827.6|3824.6|3811.3|3808.3|388
1584632700000|2020-03-19 15:45:00|3827.1|3824.1|3837.3|3834.3|3837.3|3834.3|3821.8|3818.8|505
1584633000000|2020-03-19 15:50:00|3837.1|3834.1|3841.3|3838.3|3842.1|3839.1|3819.3|3816.3|672
1584633300000|2020-03-19 15:55:00|3841.6|3838.6|3816.6|3813.6|3853.3|3850.3|3811.1|3808.1|422
1584633600000|2020-03-19 16:00:00|3817.1|3814.1|3812.8|3809.8|3824.8|3821.8|3810.3|3807.3|418
1584633900000|2020-03-19 16:05:00|3812.3|3809.3|3814.3|3811.3|3825.6|3822.6|3810.6|3807.6|470
1584634200000|2020-03-19 16:10:00|3813.8|3810.8|3823.8|3820.8|3824.8|3821.8|3806.8|3803.8|323
1584634500000|2020-03-19 16:15:00|3824.8|3821.8|3828.3|3825.3|3832.1|3829.1|3805.3|3802.3|185
1584634800000|2020-03-19 16:20:00|3828.8|3825.8|3830.1|3827.1|3838.8|3835.8|3828.3|3825.3|229
1584635100000|2020-03-19 16:25:00|3829.1|3826.1|3855.6|3852.6|3855.6|3852.6|3817.6|3814.6|312
1584635400000|2020-03-19 16:30:00|3857.8|3854.8|3854.8|3850.8|3862.6|3858.6|3812.3|3808.3|2481
1584635700000|2020-03-19 16:35:00|3852.3|3848.3|3833.6|3829.6|3852.3|3848.3|3823.8|3819.8|1056
1584636000000|2020-03-19 16:40:00|3833.1|3829.1|3853.1|3849.1|3856.1|3852.1|3828.8|3824.8|346
1584636300000|2020-03-19 16:45:00|3853.3|3849.3|3855.6|3851.6|3861.8|3857.8|3852.8|3848.8|473
1584636600000|2020-03-19 16:50:00|3855.8|3851.8|3870.1|3866.1|3872.6|3868.6|3854.6|3850.6|155
1584636900000|2020-03-19 16:55:00|3870.3|3866.3|3870.1|3866.1|3875.3|3871.3|3864.1|3860.1|204
1584637200000|2020-03-19 17:00:00|3869.6|3865.6|3864.1|3860.1|3872.6|3868.6|3856.1|3852.1|516
1584637500000|2020-03-19 17:05:00|3864.3|3860.3|3864.1|3860.1|3871.1|3867.1|3855.6|3851.6|433
1584637800000|2020-03-19 17:10:00|3863.8|3859.8|3863.1|3859.1|3872.6|3868.6|3862.6|3858.6|191
1584638100000|2020-03-19 17:15:00|3862.8|3858.8|3862.6|3858.6|3870.6|3866.6|3853.8|3849.8|422
1584638400000|2020-03-19 17:20:00|3862.3|3858.3|3858.3|3854.3|3867.8|3863.8|3852.6|3848.6|137
1584638700000|2020-03-19 17:25:00|3858.6|3854.6|3831.8|3827.8|3858.8|3854.8|3830.6|3826.6|66
1584639000000|2020-03-19 17:30:00|3831.1|3827.1|3840.6|3836.6|3841.1|3837.1|3827.8|3823.8|203
1584639300000|2020-03-19 17:35:00|3841.6|3837.6|3848.8|3844.8|3850.8|3846.8|3837.8|3833.8|499
1584639600000|2020-03-19 17:40:00|3848.3|3844.3|3850.1|3846.1|3853.3|3849.3|3835.1|3831.1|175
1584639900000|2020-03-19 17:45:00|3849.8|3845.8|3848.3|3844.3|3860.1|3856.1|3845.6|3841.6|75
1584640200000|2020-03-19 17:50:00|3848.6|3844.6|3874.8|3870.8|3877.6|3873.6|3847.8|3843.8|62
1584640500000|2020-03-19 17:55:00|3875.3|3871.3|3855.3|3851.3|3881.8|3877.8|3852.3|3848.3|160
1584640800000|2020-03-19 18:00:00|3856.3|3852.3|3852.3|3848.3|3868.1|3864.1|3848.8|3844.8|93
1584641100000|2020-03-19 18:05:00|3852.6|3848.6|3854.3|3850.3|3859.3|3855.3|3846.8|3842.8|22
1584641400000|2020-03-19 18:10:00|3854.6|3850.6|3859.3|3855.3|3864.1|3860.1|3852.6|3848.6|1
1584641700000|2020-03-19 18:15:00|3859.1|3855.1|3859.6|3855.6|3860.1|3856.1|3851.1|3847.1|36
1584642000000|2020-03-19 18:20:00|3859.3|3855.3|3874.6|3870.6|3876.6|3872.6|3853.1|3849.1|100
1584642300000|2020-03-19 18:25:00|3874.3|3870.3|3860.3|3856.3|3882.3|3878.3|3859.3|3855.3|32
1584642600000|2020-03-19 18:30:00|3860.1|3856.1|3876.3|3872.3|3879.3|3875.3|3855.6|3851.6|2
1584642900000|2020-03-19 18:35:00|3876.1|3872.1|3906.1|3902.1|3906.6|3902.6|3875.8|3871.8|239
1584643200000|2020-03-19 18:40:00|3905.8|3901.8|3921.1|3917.1|3928.8|3924.8|3905.6|3901.6|620
1584643500000|2020-03-19 18:45:00|3921.3|3917.3|3912.1|3908.1|3922.1|3918.1|3904.6|3900.6|127
1584643800000|2020-03-19 18:50:00|3911.3|3907.3|3892.3|3888.3|3917.8|3913.8|3892.3|3888.3|121
1584644100000|2020-03-19 18:55:00|3892.1|3888.1|3892.3|3888.3|3899.1|3895.1|3886.1|3882.1|171
1584644400000|2020-03-19 19:00:00|3891.6|3887.6|3886.3|3882.3|3892.8|3888.8|3877.6|3873.6|99
1584644700000|2020-03-19 19:05:00|3886.8|3882.8|3862.6|3858.6|3891.6|3887.6|3862.3|3858.3|227
1584645000000|2020-03-19 19:10:00|3862.3|3858.3|3867.8|3863.8|3875.3|3871.3|3850.8|3846.8|112
1584645300000|2020-03-19 19:15:00|3868.1|3864.1|3871.8|3867.8|3888.1|3884.1|3854.8|3850.8|98
1584645600000|2020-03-19 19:20:00|3871.1|3867.1|3882.1|3878.1|3885.6|3881.6|3868.8|3864.8|24
1584645900000|2020-03-19 19:25:00|3881.8|3877.8|3876.8|3872.8|3887.3|3883.3|3875.8|3871.8|51
1584646200000|2020-03-19 19:30:00|3877.3|3873.3|3863.1|3859.1|3881.1|3877.1|3851.1|3847.1|82
1584646500000|2020-03-19 19:35:00|3863.6|3859.6|3869.8|3865.8|3873.6|3869.6|3859.3|3855.3|289
1584646800000|2020-03-19 19:40:00|3870.3|3866.3|3881.1|3877.1|3883.8|3879.8|3863.8|3859.8|22
1584647100000|2020-03-19 19:45:00|3881.8|3877.8|3868.8|3864.8|3882.6|3878.6|3863.3|3859.3|37
1584647400000|2020-03-19 19:50:00|3867.3|3863.3|3848.1|3844.1|3867.3|3863.3|3842.8|3838.8|303
1584647700000|2020-03-19 19:55:00|3848.6|3844.6|3850.8|3846.8|3858.1|3854.1|3844.1|3840.1|337
1584648000000|2020-03-19 20:00:00|3850.6|3846.6|3843.8|3839.8|3856.1|3852.1|3842.6|3838.6|57
1584648300000|2020-03-19 20:05:00|3844.1|3840.1|3842.6|3838.6|3849.1|3845.1|3842.6|3838.6|17
1584648600000|2020-03-19 20:10:00|3842.3|3838.3|3855.3|3851.3|3857.6|3853.6|3837.8|3833.8|94
1584648900000|2020-03-19 20:15:00|3855.1|3851.1|3853.1|3849.1|3858.1|3854.1|3853.1|3849.1|0
1584649200000|2020-03-19 20:20:00|3853.6|3849.6|3859.6|3855.6|3859.6|3855.6|3851.1|3847.1|26
1584649500000|2020-03-19 20:25:00|3859.1|3855.1|3855.6|3851.6|3860.8|3856.8|3855.1|3851.1|2
1584649800000|2020-03-19 20:30:00|3854.8|3850.8|3841.6|3837.6|3854.8|3850.8|3841.3|3837.3|9
1584650100000|2020-03-19 20:35:00|3841.8|3837.8|3843.6|3839.6|3846.3|3842.3|3841.8|3837.8|0
1584650400000|2020-03-19 20:40:00|3842.8|3838.8|3837.8|3833.8|3843.8|3839.8|3837.8|3833.8|1
1584650700000|2020-03-19 20:45:00|3838.3|3834.3|3805.3|3801.3|3838.6|3834.6|3805.3|3801.3|17
1584651000000|2020-03-19 20:50:00|3806.3|3802.3|3816.1|3812.1|3822.1|3818.1|3805.6|3801.6|50
1584651300000|2020-03-19 20:55:00|3816.3|3812.3|3823.3|3819.3|3824.3|3820.3|3816.3|3812.3|23
1584651600000|2020-03-19 21:00:00|3824.6|3818.6|3827|3821|3827|3821|3819.8|3813.8|0
1584651900000|2020-03-19 21:05:00|3826.5|3820.5|3823.1|3817.1|3826.8|3820.8|3822.5|3816.5|0
1584652200000|2020-03-19 21:10:00|3823.4|3817.4|3822.6|3816.6|3825.6|3819.6|3822|3816|0
1584652500000|2020-03-19 21:15:00|3822.9|3816.9|3821.4|3815.4|3823.4|3817.4|3817.7|3811.7|0
1584652800000|2020-03-19 21:20:00|3820.7|3814.7|3821.4|3815.4|3823.4|3817.4|3820.7|3814.7|0
1584653100000|2020-03-19 21:25:00|3820.9|3814.9|3818.4|3812.4|3822.1|3816.1|3817.5|3811.5|0
1584653400000|2020-03-19 21:30:00|3817.5|3811.5|3815.3|3809.3|3818.3|3812.3|3814.7|3808.7|0
1584653700000|2020-03-19 21:35:00|3815.1|3809.1|3813.4|3807.4|3817.9|3811.9|3813.4|3807.4|0
1584654000000|2020-03-19 21:40:00|3814.2|3808.2|3814.8|3808.8|3816.8|3810.8|3813.4|3807.4|0
1584654300000|2020-03-19 21:45:00|3814.9|3808.9|3812.2|3806.2|3815.9|3809.9|3811.6|3805.6|0
1584654600000|2020-03-19 21:50:00|3812.7|3806.7|3816|3810|3816.1|3810.1|3812.2|3806.2|0
1584654900000|2020-03-19 21:55:00|3815.5|3809.5|3818.1|3812.1|3819.4|3813.4|3814.6|3808.6|0
1584655200000|2020-03-19 22:00:00|3817.3|3811.3|3823.5|3817.5|3829|3823|3796.5|3790.5|0
1584655500000|2020-03-19 22:05:00|3823.4|3817.4|3806.4|3800.4|3841.7|3835.7|3804.2|3798.2|0
1584655800000|2020-03-19 22:10:00|3806.6|3800.6|3831.8|3825.8|3836.5|3830.5|3799.8|3793.8|0
1584656100000|2020-03-19 22:15:00|3831.5|3825.5|3822.9|3816.9|3831.5|3825.5|3813.1|3807.1|0
1584656400000|2020-03-19 22:20:00|3823.2|3817.2|3818.6|3812.6|3835.3|3829.3|3818.4|3812.4|0
1584656700000|2020-03-19 22:25:00|3818.5|3812.5|3826.8|3820.8|3830.2|3824.2|3815.8|3809.8|0
1584657000000|2020-03-19 22:30:00|3826.7|3820.7|3810.5|3804.5|3827.6|3821.6|3806.8|3800.8|0
1584657300000|2020-03-19 22:35:00|3810.6|3804.6|3799.1|3793.1|3811.1|3805.1|3798.5|3792.5|0
1584657600000|2020-03-19 22:40:00|3799|3793|3802.9|3796.9|3819.2|3813.2|3798.6|3792.6|0
1584657900000|2020-03-19 22:45:00|3802.8|3796.8|3808.6|3802.6|3815.4|3809.4|3802.8|3796.8|0
1584658200000|2020-03-19 22:50:00|3808.7|3802.7|3817.2|3811.2|3822.2|3816.2|3802.9|3796.9|0
1584658500000|2020-03-19 22:55:00|3817.5|3811.5|3788|3782|3817.5|3811.5|3782.5|3776.5|0
1584658800000|2020-03-19 23:00:00|3787.5|3781.5|3782.3|3776.3|3797.8|3791.8|3779|3773|0
1584659100000|2020-03-19 23:05:00|3782.7|3776.7|3787.9|3781.9|3794.7|3788.7|3782|3776|0
1584659400000|2020-03-19 23:10:00|3787.8|3781.8|3788.5|3782.5|3794.2|3788.2|3779.7|3773.7|0
1584659700000|2020-03-19 23:15:00|3788.8|3782.8|3806.9|3800.9|3819.9|3813.9|3788|3782|0
1584660000000|2020-03-19 23:20:00|3806.7|3800.7|3819.9|3813.9|3821.3|3815.3|3802.2|3796.2|0
1584660300000|2020-03-19 23:25:00|3819.5|3813.5|3798.6|3792.6|3819.9|3813.9|3792.9|3786.9|0
1584660600000|2020-03-19 23:30:00|3798.7|3792.7|3799.9|3793.9|3807.6|3801.6|3793.5|3787.5|0
1584660900000|2020-03-19 23:35:00|3799.6|3793.6|3804.8|3798.8|3805.9|3799.9|3793|3787|0
1584661200000|2020-03-19 23:40:00|3805|3799|3810.6|3804.6|3811.1|3805.1|3803.3|3797.3|0
1584661500000|2020-03-19 23:45:00|3810.7|3804.7|3816.4|3810.4|3816.9|3810.9|3804|3798|0
1584661800000|2020-03-19 23:50:00|3816.3|3810.3|3817.1|3811.1|3824|3818|3814|3808|0
1584662100000|2020-03-19 23:55:00|3817.3|3811.3|3825.1|3819.1|3829.7|3823.7|3812.8|3806.8|0
1584662400000|2020-03-20 00:00:00|3825|3819|3825.2|3819.2|3830|3824|3807.5|3801.5|0
1584662700000|2020-03-20 00:05:00|3825|3819|3817.7|3811.7|3825|3819|3809|3803|0
1584663000000|2020-03-20 00:10:00|3817.6|3811.6|3808.8|3802.8|3817.6|3811.6|3798.9|3792.9|0
1584663300000|2020-03-20 00:15:00|3808.9|3802.9|3825.2|3820.2|3834.2|3829.2|3801.2|3796.2|0
1584663600000|2020-03-20 00:20:00|3825.3|3820.3|3848|3843|3850.1|3845.1|3824.4|3819.4|0
1584663900000|2020-03-20 00:25:00|3848.1|3843.1|3839.8|3834.8|3853.3|3848.3|3838.9|3833.9|0
1584664200000|2020-03-20 00:30:00|3839.7|3834.7|3828.8|3823.8|3839.8|3834.8|3825.1|3820.1|0
1584664500000|2020-03-20 00:35:00|3828.9|3823.9|3841.2|3836.2|3841.2|3836.2|3828.8|3823.8|0
1584664800000|2020-03-20 00:40:00|3841.1|3836.1|3827|3822|3841.6|3836.6|3826.9|3821.9|0
1584665100000|2020-03-20 00:45:00|3826.7|3821.7|3823.4|3818.4|3828.9|3823.9|3811.6|3806.6|0
1584665400000|2020-03-20 00:50:00|3823.2|3818.2|3822.5|3817.5|3825.4|3820.4|3811.9|3806.9|0
1584665700000|2020-03-20 00:55:00|3822.4|3817.4|3809.8|3804.8|3824.5|3819.5|3802.2|3797.2|0
1584666000000|2020-03-20 01:00:00|3809.7|3804.7|3823.8|3818.8|3824.1|3819.1|3803.4|3798.4|0
1584666300000|2020-03-20 01:05:00|3824.5|3819.5|3834.1|3829.1|3844.2|3839.2|3824.5|3819.5|0
1584666600000|2020-03-20 01:10:00|3834.2|3829.2|3845.1|3840.1|3849.8|3844.8|3827.5|3822.5|0
1584666900000|2020-03-20 01:15:00|3845.3|3840.3|3844.5|3839.5|3857.7|3852.7|3838.2|3833.2|0
1584667200000|2020-03-20 01:20:00|3844.4|3839.4|3881.8|3876.8|3887|3882|3842.9|3837.9|0
1584667500000|2020-03-20 01:25:00|3881.5|3876.5|3872.2|3867.2|3898.7|3893.7|3866|3861|0
1584667800000|2020-03-20 01:30:00|3871.5|3866.5|3854|3849|3871.5|3866.5|3849.3|3844.3|0
1584668100000|2020-03-20 01:35:00|3853.8|3848.8|3833.7|3828.7|3858.9|3853.9|3833.6|3828.6|0
1584668400000|2020-03-20 01:40:00|3833.5|3828.5|3814.9|3809.9|3833.8|3828.8|3812.8|3807.8|0
1584668700000|2020-03-20 01:45:00|3814.8|3809.8|3824.2|3819.2|3829.7|3824.7|3810.1|3805.1|0
1584669000000|2020-03-20 01:50:00|3824.3|3819.3|3834.6|3829.6|3835.4|3830.4|3822.6|3817.6|0
1584669300000|2020-03-20 01:55:00|3834.8|3829.8|3848.5|3843.5|3848.8|3843.8|3820.5|3815.5|0
1584669600000|2020-03-20 02:00:00|3848.4|3843.4|3828.2|3823.2|3851.9|3846.9|3828.2|3823.2|0
1584669900000|2020-03-20 02:05:00|3827.9|3822.9|3842.9|3837.9|3846|3841|3822.3|3817.3|0
1584670200000|2020-03-20 02:10:00|3843|3838|3872.6|3867.6|3873.4|3868.4|3843|3838|0
1584670500000|2020-03-20 02:15:00|3872.5|3867.5|3880.2|3875.2|3881.8|3876.8|3871.2|3866.2|0
1584670800000|2020-03-20 02:20:00|3880.4|3875.4|3881.8|3876.8|3894.7|3889.7|3864.7|3859.7|0
1584671100000|2020-03-20 02:25:00|3882.1|3877.1|3865.4|3860.4|3887.9|3882.9|3858.1|3853.1|0
1584671400000|2020-03-20 02:30:00|3865.5|3860.5|3868.1|3863.1|3873|3868|3857.1|3852.1|0
1584671700000|2020-03-20 02:35:00|3868.2|3863.2|3867.2|3862.2|3879.4|3874.4|3866.6|3861.6|0
1584672000000|2020-03-20 02:40:00|3867.5|3862.5|3872.2|3867.2|3876.1|3871.1|3863.5|3858.5|0
1584672300000|2020-03-20 02:45:00|3871.9|3866.9|3864.9|3859.9|3876.5|3871.5|3864.9|3859.9|0
1584672600000|2020-03-20 02:50:00|3864.8|3859.8|3869.2|3864.2|3870.2|3865.2|3859.2|3854.2|0
1584672900000|2020-03-20 02:55:00|3869.5|3864.5|3878.7|3873.7|3879.7|3874.7|3868.2|3863.2|0
1584673200000|2020-03-20 03:00:00|3878.5|3873.5|3863.4|3858.4|3879.7|3874.7|3861.8|3856.8|0
1584673500000|2020-03-20 03:05:00|3863.7|3858.7|3862.9|3857.9|3871.2|3866.2|3858.8|3853.8|0
1584673800000|2020-03-20 03:10:00|3863.2|3858.2|3872|3867|3873|3868|3862.9|3857.9|0
1584674100000|2020-03-20 03:15:00|3871.9|3866.9|3875.8|3870.8|3880.4|3875.4|3869.4|3864.4|0
1584674400000|2020-03-20 03:20:00|3875.7|3870.7|3862.5|3857.5|3877.4|3872.4|3860|3855|0
1584674700000|2020-03-20 03:25:00|3862.7|3857.7|3873.9|3868.9|3874.2|3869.2|3862.3|3857.3|0
1584675000000|2020-03-20 03:30:00|3873.7|3868.7|3861.4|3856.4|3873.8|3868.8|3860.6|3855.6|0
1584675300000|2020-03-20 03:35:00|3861.5|3856.5|3867.9|3862.9|3868.7|3863.7|3858.9|3853.9|0
1584675600000|2020-03-20 03:40:00|3868|3863|3871.4|3866.4|3873.5|3868.5|3865.7|3860.7|0
1584675900000|2020-03-20 03:45:00|3871.3|3866.3|3874.7|3869.7|3877.8|3872.8|3869.9|3864.9|0
1584676200000|2020-03-20 03:50:00|3874.4|3869.4|3868.6|3863.6|3874.7|3869.7|3865.8|3860.8|0
1584676500000|2020-03-20 03:55:00|3868.7|3863.7|3873.8|3868.8|3877.1|3872.1|3868.7|3863.7|0
1584676800000|2020-03-20 04:00:00|3873.9|3868.9|3872.6|3867.6|3874.1|3869.1|3869.3|3864.3|0
1584677100000|2020-03-20 04:05:00|3872.7|3867.7|3873.3|3868.3|3877|3872|3867.4|3862.4|0
1584677400000|2020-03-20 04:10:00|3873.5|3868.5|3877.1|3872.1|3878.9|3873.9|3871.8|3866.8|0
1584677700000|2020-03-20 04:15:00|3877.2|3872.2|3886.5|3881.5|3890.3|3885.3|3877.2|3872.2|0
1584678000000|2020-03-20 04:20:00|3886.3|3881.3|3898.9|3893.9|3899|3894|3883.8|3878.8|0
1584678300000|2020-03-20 04:25:00|3898.8|3893.8|3903|3898|3904.2|3899.2|3897.5|3892.5|0
1584678600000|2020-03-20 04:30:00|3902.7|3897.7|3904.8|3899.8|3905.5|3900.5|3896.8|3891.8|0
1584678900000|2020-03-20 04:35:00|3904.5|3899.5|3910.6|3905.6|3924|3919|3902.6|3897.6|0
1584679200000|2020-03-20 04:40:00|3910.4|3905.4|3905.7|3900.7|3911|3906|3900.5|3895.5|0
1584679500000|2020-03-20 04:45:00|3905.4|3900.4|3891.4|3886.4|3905.4|3900.4|3890.8|3885.8|0
1584679800000|2020-03-20 04:50:00|3891.5|3886.5|3888.8|3883.8|3895.4|3890.4|3886.4|3881.4|0
1584680100000|2020-03-20 04:55:00|3888.7|3883.7|3896.8|3891.8|3898.8|3893.8|3885.6|3880.6|0
1584680400000|2020-03-20 05:00:00|3896.9|3891.9|3887.6|3882.6|3897.6|3892.6|3885.2|3880.2|0
1584680700000|2020-03-20 05:05:00|3887.5|3882.5|3884.1|3879.1|3887.5|3882.5|3868.8|3863.8|0
1584681000000|2020-03-20 05:10:00|3884|3879|3875|3870|3885.7|3880.7|3871.1|3866.1|0
1584681300000|2020-03-20 05:15:00|3874.9|3869.9|3881.1|3876.1|3882.4|3877.4|3873.4|3868.4|0
1584681600000|2020-03-20 05:20:00|3881|3876|3880.2|3875.2|3881.9|3876.9|3874|3869|0
1584681900000|2020-03-20 05:25:00|3880.3|3875.3|3877.6|3872.6|3886.2|3881.2|3874.8|3869.8|0
1584682200000|2020-03-20 05:30:00|3877.7|3872.7|3880.6|3875.6|3882.4|3877.4|3874.2|3869.2|0
1584682500000|2020-03-20 05:35:00|3880.7|3875.7|3879.6|3874.6|3883.8|3878.8|3872.2|3867.2|0
1584682800000|2020-03-20 05:40:00|3880.2|3875.2|3874.5|3869.5|3881.8|3876.8|3872|3867|0
1584683100000|2020-03-20 05:45:00|3874.6|3869.6|3877.4|3872.4|3882.1|3877.1|3873.1|3868.1|0
1584683400000|2020-03-20 05:50:00|3877.3|3872.3|3879.9|3874.9|3886.2|3881.2|3874.5|3869.5|0
1584683700000|2020-03-20 05:55:00|3880.6|3875.6|3881.1|3876.1|3885.7|3880.7|3877.2|3872.2|0
1584684000000|2020-03-20 06:00:00|3883|3878|3894.9|3889.9|3898.4|3893.4|3882.5|3877.5|0
1584684300000|2020-03-20 06:05:00|3894.8|3889.8|3905.4|3900.4|3906.2|3901.2|3893.5|3888.5|0
1584684600000|2020-03-20 06:10:00|3905.5|3900.5|3921.7|3916.7|3924|3919|3905.2|3900.2|0
1584684900000|2020-03-20 06:15:00|3921.8|3916.8|3930.4|3925.4|3933.4|3928.4|3921.5|3916.5|0
1584685200000|2020-03-20 06:20:00|3929.8|3924.8|3934.2|3929.2|3935.6|3930.6|3926.9|3921.9|0
1584685500000|2020-03-20 06:25:00|3934.7|3929.7|3939.8|3934.8|3940|3935|3932.8|3927.8|0
1584685800000|2020-03-20 06:30:00|3939.9|3934.9|3936.4|3931.4|3942.2|3937.2|3932.1|3927.1|0
1584686100000|2020-03-20 06:35:00|3936.1|3931.1|3940|3935|3941.5|3936.5|3932.8|3927.8|0
1584686400000|2020-03-20 06:40:00|3940.1|3935.1|3954.5|3949.5|3963|3958|3938.3|3933.3|0
1584686700000|2020-03-20 06:45:00|3955.3|3950.3|3959.8|3954.8|3964.3|3959.3|3953.1|3948.1|0
1584687000000|2020-03-20 06:50:00|3960|3955|3972.4|3967.4|3977.3|3972.3|3958.2|3953.2|0
1584687300000|2020-03-20 06:55:00|3972.3|3967.3|3988.7|3983.7|3989.5|3984.5|3969.8|3964.8|0
1584687600000|2020-03-20 07:00:00|3985.4|3980.4|3973.1|3969.1|4004.8|4000.8|3970.3|3966.3|328
1584687900000|2020-03-20 07:05:00|3972.8|3968.8|3964.3|3960.3|3972.8|3968.8|3961.1|3957.1|56
1584688200000|2020-03-20 07:10:00|3965.3|3961.3|3989.8|3985.8|3989.8|3985.8|3965.1|3961.1|109
1584688500000|2020-03-20 07:15:00|3989.6|3985.6|3999.6|3995.6|4001.8|3997.8|3986.6|3982.6|344
1584688800000|2020-03-20 07:20:00|3999.3|3995.3|4011.8|4007.8|4011.8|4007.8|3986.6|3982.6|145
1584689100000|2020-03-20 07:25:00|4011.3|4007.3|4030.8|4026.8|4033.6|4029.6|4009.3|4005.3|155
1584689400000|2020-03-20 07:30:00|4029.6|4025.6|4010.8|4006.8|4033.1|4029.1|4003.3|3999.3|228
1584689700000|2020-03-20 07:35:00|4010.3|4006.3|4023.6|4019.6|4027.6|4023.6|4005.3|4001.3|217
1584690000000|2020-03-20 07:40:00|4023.3|4019.3|4048.8|4044.8|4049.3|4045.3|4018.3|4014.3|199
1584690300000|2020-03-20 07:45:00|4048.6|4044.6|4039.3|4035.3|4050.6|4046.6|4037.3|4033.3|244
1584690600000|2020-03-20 07:50:00|4039.1|4035.1|4053.6|4049.6|4053.8|4049.8|4036.6|4032.6|199
1584690900000|2020-03-20 07:55:00|4053.3|4049.3|4066.3|4062.3|4066.3|4062.3|4047.3|4043.3|246
1584691200000|2020-03-20 08:00:00|4065.8|4062.8|4103.8|4100.8|4105.8|4102.8|4051.1|4048.1|1453
1584691500000|2020-03-20 08:05:00|4103.3|4100.3|4105.3|4102.3|4125.6|4122.6|4098.3|4095.3|822
1584691800000|2020-03-20 08:10:00|4104.1|4101.1|4116.3|4113.3|4126.1|4123.1|4100.6|4097.6|1055
1584692100000|2020-03-20 08:15:00|4116.6|4113.6|4093.6|4090.6|4117.1|4114.1|4078.6|4075.6|1137
1584692400000|2020-03-20 08:20:00|4091.6|4088.6|4094.3|4091.3|4114.3|4111.3|4085.3|4082.3|1275
1584692700000|2020-03-20 08:25:00|4094.6|4091.6|4058.1|4055.1|4101.3|4098.3|4057.8|4054.8|1586
1584693000000|2020-03-20 08:30:00|4058.3|4055.3|4039.1|4036.1|4059.8|4056.8|4014.3|4011.3|1510
1584693300000|2020-03-20 08:35:00|4041.3|4038.3|4033.1|4030.1|4046.1|4043.1|4032.6|4029.6|1653
1584693600000|2020-03-20 08:40:00|4032.8|4029.8|4011.6|4008.6|4036.1|4033.1|4003.8|4000.8|1558
1584693900000|2020-03-20 08:45:00|4011.3|4008.3|4044.1|4041.1|4046.8|4043.8|4011.3|4008.3|845
1584694200000|2020-03-20 08:50:00|4043.8|4040.8|4038.1|4035.1|4054.1|4051.1|4035.6|4032.6|808
1584694500000|2020-03-20 08:55:00|4037.8|4034.8|4049.8|4046.8|4053.8|4050.8|4034.8|4031.8|591
1584694800000|2020-03-20 09:00:00|4048.8|4045.8|4050.6|4047.6|4064.1|4061.1|4045.1|4042.1|986
1584695100000|2020-03-20 09:05:00|4050.3|4047.3|4073.8|4070.8|4075.1|4072.1|4050.1|4047.1|943
1584695400000|2020-03-20 09:10:00|4074.1|4071.1|4095.1|4092.1|4097.3|4094.3|4065.8|4062.8|906
1584695700000|2020-03-20 09:15:00|4096.6|4093.6|4103.3|4100.3|4106.8|4103.8|4092.8|4089.8|742
1584696000000|2020-03-20 09:20:00|4103.6|4100.6|4086|4083|4108|4105|4085.5|4082.5|902
1584696300000|2020-03-20 09:25:00|4085.8|4082.8|4081.3|4078.3|4092.8|4089.8|4077.3|4074.3|990
1584696600000|2020-03-20 09:30:00|4081|4078|4085.5|4082.5|4089.3|4086.3|4074.3|4071.3|445
1584696900000|2020-03-20 09:35:00|4085.3|4082.3|4080.3|4077.3|4085.5|4082.5|4072.8|4069.8|729
1584697200000|2020-03-20 09:40:00|4080|4077|4085.3|4082.3|4095.3|4092.3|4075.8|4072.8|634
1584697500000|2020-03-20 09:45:00|4085.5|4082.5|4090|4087|4110.3|4107.3|4085.5|4082.5|908
1584697800000|2020-03-20 09:50:00|4089.8|4086.8|4088|4085|4107.8|4104.8|4087.3|4084.3|709
1584698100000|2020-03-20 09:55:00|4087.8|4084.8|4101.3|4098.3|4102.3|4099.3|4085.8|4082.8|226
1584698400000|2020-03-20 10:00:00|4101.5|4098.5|4091|4088|4101.5|4098.5|4080|4077|419
1584698700000|2020-03-20 10:05:00|4091.3|4088.3|4098.5|4095.5|4103.5|4100.5|4086.8|4083.8|277
1584699000000|2020-03-20 10:10:00|4098.3|4095.3|4092|4089|4103.3|4100.3|4089.3|4086.3|694
1584699300000|2020-03-20 10:15:00|4092.5|4089.5|4081.3|4078.3|4093|4090|4076.3|4073.3|331
1584699600000|2020-03-20 10:20:00|4081|4078|4087|4084|4090.8|4087.8|4076.8|4073.8|559
1584699900000|2020-03-20 10:25:00|4087.3|4084.3|4070.8|4067.8|4087.8|4084.8|4067.5|4064.5|533
1584700200000|2020-03-20 10:30:00|4070.5|4067.5|4074.5|4071.5|4077.8|4074.8|4062.3|4059.3|678
1584700500000|2020-03-20 10:35:00|4074.8|4071.8|4089.8|4086.8|4089.8|4086.8|4073.8|4070.8|531
1584700800000|2020-03-20 10:40:00|4089.5|4086.5|4084.5|4081.5|4092.3|4089.3|4081|4078|3444
1584701100000|2020-03-20 10:45:00|4084|4081|4075|4072|4084|4081|4069.8|4066.8|610
1584701400000|2020-03-20 10:50:00|4074.8|4071.8|4081.8|4078.8|4100.3|4097.3|4074.5|4071.5|1419
1584701700000|2020-03-20 10:55:00|4082.3|4079.3|4089.3|4086.3|4097.5|4094.5|4079.8|4076.8|1559
1584702000000|2020-03-20 11:00:00|4088.8|4085.8|4088.5|4085.5|4089|4086|4077.8|4074.8|1007
1584702300000|2020-03-20 11:05:00|4088.3|4085.3|4095|4092|4096.8|4093.8|4081.8|4078.8|709
1584702600000|2020-03-20 11:10:00|4094.8|4091.8|4085.3|4082.3|4096.8|4093.8|4082|4079|648
1584702900000|2020-03-20 11:15:00|4085.5|4082.5|4068|4065|4085.5|4082.5|4055.5|4052.5|1526
1584703200000|2020-03-20 11:20:00|4068.3|4065.3|4053.3|4050.3|4069.8|4066.8|4052.8|4049.8|689
1584703500000|2020-03-20 11:25:00|4053.5|4050.5|4051|4048|4062|4059|4041.8|4038.8|817
1584703800000|2020-03-20 11:30:00|4050.8|4047.8|4064.5|4061.5|4067|4064|4050.3|4047.3|413
1584704100000|2020-03-20 11:35:00|4064.3|4061.3|4054.5|4051.5|4067.8|4064.8|4045.8|4042.8|684
1584704400000|2020-03-20 11:40:00|4054|4051|4044.3|4041.3|4057.3|4054.3|4040.3|4037.3|610
1584704700000|2020-03-20 11:45:00|4044|4041|4042.8|4039.8|4055.8|4052.8|4038|4035|439
1584705000000|2020-03-20 11:50:00|4043|4040|4063.3|4060.3|4067.5|4064.5|4043|4040|574
1584705300000|2020-03-20 11:55:00|4063|4060|4060.5|4057.5|4064.3|4061.3|4051.5|4048.5|472
1584705600000|2020-03-20 12:00:00|4060.8|4057.8|4061.5|4058.5|4068.8|4065.8|4054.8|4051.8|434
1584705900000|2020-03-20 12:05:00|4061.3|4058.3|4070.5|4067.5|4076.8|4073.8|4058.8|4055.8|575
1584706200000|2020-03-20 12:10:00|4071|4068|4066.5|4063.5|4078.3|4075.3|4057.3|4054.3|412
1584706500000|2020-03-20 12:15:00|4066.3|4063.3|4061.5|4058.5|4068.3|4065.3|4057|4054|552
1584706800000|2020-03-20 12:20:00|4061.3|4058.3|4060.3|4057.3|4071.8|4068.8|4055.8|4052.8|516
1584707100000|2020-03-20 12:25:00|4063.3|4060.3|4044|4041|4069.3|4066.3|4043.5|4040.5|639
1584707400000|2020-03-20 12:30:00|4043.3|4040.3|4045.8|4042.8|4046.3|4043.3|4034.5|4031.5|574
1584707700000|2020-03-20 12:35:00|4046|4043|4027|4024|4050|4047|4026.8|4023.8|684
1584708000000|2020-03-20 12:40:00|4027.6|4024.6|4034.6|4031.6|4048.1|4045.1|4024.6|4021.6|1002
1584708300000|2020-03-20 12:45:00|4034.9|4031.9|4034.4|4031.4|4044.4|4041.4|4029.9|4026.9|366
1584708600000|2020-03-20 12:50:00|4034.6|4031.6|4043.1|4040.1|4043.9|4040.9|4022.1|4019.1|726
1584708900000|2020-03-20 12:55:00|4042.9|4039.9|4020.9|4017.9|4043.1|4040.1|4020.6|4017.6|834
1584709200000|2020-03-20 13:00:00|4020.6|4017.6|4029.6|4026.6|4035.4|4032.4|4012.4|4009.4|913
1584709500000|2020-03-20 13:05:00|4029.4|4026.4|4030.6|4027.6|4036.9|4033.9|4021.6|4018.6|764
1584709800000|2020-03-20 13:10:00|4029.1|4026.1|4030.1|4027.1|4031.4|4028.4|4016.6|4013.6|675
1584710100000|2020-03-20 13:15:00|4030.4|4027.4|4021.1|4018.1|4031.6|4028.6|4018.4|4015.4|698
1584710400000|2020-03-20 13:20:00|4022.1|4019.1|4025.1|4022.1|4031.1|4028.1|4019.4|4016.4|461
1584710700000|2020-03-20 13:25:00|4024.9|4021.9|4030.4|4027.4|4034.6|4031.6|4019.6|4016.6|889
1584711000000|2020-03-20 13:30:00|4031.4|4028.4|4051.4|4048.4|4051.4|4048.4|4024.9|4021.9|1121
1584711300000|2020-03-20 13:35:00|4051.1|4048.1|4031.1|4028.1|4060.9|4057.9|4030.9|4027.9|977
1584711600000|2020-03-20 13:40:00|4031.4|4028.4|4000.4|3997.4|4035.1|4032.1|3995.6|3992.6|1107
1584711900000|2020-03-20 13:45:00|4000.1|3997.1|3994.4|3991.4|4004.9|4001.9|3984.1|3981.1|1304
1584712200000|2020-03-20 13:50:00|3994.1|3991.1|3984.6|3981.6|4002.4|3999.4|3984.6|3981.6|1006
1584712500000|2020-03-20 13:55:00|3984.9|3981.9|4004.4|4001.4|4007.6|4004.6|3983.9|3980.9|828
1584712800000|2020-03-20 14:00:00|3970.4|3967.4|4022.1|4019.1|4027.9|4024.9|3970.4|3967.4|1241
1584713100000|2020-03-20 14:05:00|4022.4|4019.4|4017.1|4014.1|4024.4|4021.4|4009.6|4006.6|1183
1584713400000|2020-03-20 14:10:00|4017.4|4014.4|4011.9|4008.9|4027.1|4024.1|4007.4|4004.4|959
1584713700000|2020-03-20 14:15:00|4012.1|4009.1|4022.9|4019.9|4026.9|4023.9|4007.6|4004.6|833
1584714000000|2020-03-20 14:20:00|4022.6|4019.6|4052.9|4049.9|4055.9|4052.9|4017.1|4014.1|774
1584714300000|2020-03-20 14:25:00|4053.1|4050.1|4045.9|4042.9|4062.6|4059.6|4039.6|4036.6|1056
1584714600000|2020-03-20 14:30:00|4045.6|4042.6|4066.9|4063.9|4068.4|4065.4|4044.4|4041.4|751
1584714900000|2020-03-20 14:35:00|4067.1|4064.1|4059.6|4056.6|4067.1|4064.1|4053.9|4050.9|823
1584715200000|2020-03-20 14:40:00|4060.1|4057.1|4060.1|4057.1|4069.9|4066.9|4057.1|4054.1|1947
1584715500000|2020-03-20 14:45:00|4059.4|4056.4|4060.6|4057.6|4065.9|4062.9|4053.9|4050.9|2993
1584715800000|2020-03-20 14:50:00|4060.4|4057.4|4069.4|4066.4|4070.1|4067.1|4058.4|4055.4|2993
1584716100000|2020-03-20 14:55:00|4070.6|4067.6|4072.1|4069.1|4075.9|4072.9|4066.4|4063.4|2547
1584716400000|2020-03-20 15:00:00|4072.4|4069.4|4062.9|4059.9|4080.1|4077.1|4060.6|4057.6|1568
1584716700000|2020-03-20 15:05:00|4063.1|4060.1|4058.6|4055.6|4067.4|4064.4|4039.4|4036.4|1230
1584717000000|2020-03-20 15:10:00|4059.1|4056.1|4050.4|4047.4|4068.9|4065.9|4050.4|4047.4|917
1584717300000|2020-03-20 15:15:00|4049.6|4046.6|4043.1|4040.1|4055.6|4052.6|4042.1|4039.1|874
1584717600000|2020-03-20 15:20:00|4042.9|4039.9|4009.1|4006.1|4044.9|4041.9|4009.1|4006.1|1506
1584717900000|2020-03-20 15:25:00|4009.4|4006.4|4037.1|4034.1|4047.6|4044.6|4006.9|4003.9|985
1584718200000|2020-03-20 15:30:00|4037.4|4034.4|4047.1|4044.1|4055.9|4052.9|4024.4|4021.4|1074
1584718500000|2020-03-20 15:35:00|4045.9|4042.9|4060.6|4057.6|4067.4|4064.4|4038.6|4035.6|1017
1584718800000|2020-03-20 15:40:00|4060.9|4057.9|4057.9|4054.9|4075.9|4072.9|4056.9|4053.9|1000
1584719100000|2020-03-20 15:45:00|4057.4|4054.4|4063.4|4060.4|4065.4|4062.4|4045.1|4042.1|597
1584719400000|2020-03-20 15:50:00|4060.9|4057.9|4049.9|4046.9|4066.6|4063.6|4044.4|4041.4|652
1584719700000|2020-03-20 15:55:00|4049.6|4046.6|4062.6|4059.6|4071.6|4068.6|4049.6|4046.6|939
1584720000000|2020-03-20 16:00:00|4061.9|4058.9|4058.4|4055.4|4069.6|4066.6|4056.9|4053.9|722
1584720300000|2020-03-20 16:05:00|4058.6|4055.6|4041.1|4038.1|4058.9|4055.9|4041.1|4038.1|805
1584720600000|2020-03-20 16:10:00|4041.4|4038.4|4052.4|4049.4|4058.1|4055.1|4040.9|4037.9|1301
1584720900000|2020-03-20 16:15:00|4052.6|4049.6|4040.9|4037.9|4055.6|4052.6|4034.4|4031.4|917
1584721200000|2020-03-20 16:20:00|4039.4|4036.4|4033.9|4030.9|4043.6|4040.6|4032.9|4029.9|1537
1584721500000|2020-03-20 16:25:00|4035.1|4032.1|4017.4|4014.4|4035.9|4032.9|4016.6|4013.6|1933
1584721800000|2020-03-20 16:30:00|4017.1|4014.1|4046.6|4042.6|4047.6|4043.6|4016.3|4012.3|7883
1584722100000|2020-03-20 16:35:00|4051.3|4047.3|4033.3|4029.3|4051.6|4047.6|4024.8|4020.8|4031
1584722400000|2020-03-20 16:40:00|4032.3|4028.3|4040.8|4036.8|4050.1|4046.1|4023.8|4019.8|1064
1584722700000|2020-03-20 16:45:00|4042.1|4038.1|4055.3|4051.3|4062.3|4058.3|4035.8|4031.8|737
1584723000000|2020-03-20 16:50:00|4055.6|4051.6|4070.3|4066.3|4072.8|4068.8|4053.6|4049.6|859
1584723300000|2020-03-20 16:55:00|4069.1|4065.1|4054.6|4050.6|4074.1|4070.1|4053.8|4049.8|505
1584723600000|2020-03-20 17:00:00|4054.3|4050.3|4061.6|4057.6|4076.8|4072.8|4048.8|4044.8|540
1584723900000|2020-03-20 17:05:00|4062.3|4058.3|4074.3|4070.3|4077.6|4073.6|4062.3|4058.3|394
1584724200000|2020-03-20 17:10:00|4074.1|4070.1|4067.6|4063.6|4085.1|4081.1|4067.3|4063.3|446
1584724500000|2020-03-20 17:15:00|4067.8|4063.8|4069.3|4065.3|4078.3|4074.3|4065.6|4061.6|350
1584724800000|2020-03-20 17:20:00|4068.6|4064.6|4047.1|4043.1|4068.6|4064.6|4046.8|4042.8|345
1584725100000|2020-03-20 17:25:00|4047.3|4043.3|4045.1|4041.1|4048.6|4044.6|4037.8|4033.8|277
1584725400000|2020-03-20 17:30:00|4045.6|4041.6|4041.3|4037.3|4052.6|4048.6|4036.8|4032.8|187
1584725700000|2020-03-20 17:35:00|4041.1|4037.1|4047.3|4043.3|4050.3|4046.3|4032.1|4028.1|143
1584726000000|2020-03-20 17:40:00|4046.3|4042.3|4044.3|4040.3|4050.3|4046.3|4041.1|4037.1|76
1584726300000|2020-03-20 17:45:00|4044.1|4040.1|4030.8|4026.8|4052.1|4048.1|4030.6|4026.6|128
1584726600000|2020-03-20 17:50:00|4030.6|4026.6|4033.1|4029.1|4038.6|4034.6|4029.6|4025.6|142
1584726900000|2020-03-20 17:55:00|4033.3|4029.3|4033.3|4029.3|4037.3|4033.3|4027.3|4023.3|252
1584727200000|2020-03-20 18:00:00|4033.1|4029.1|4022.8|4018.8|4035.3|4031.3|4020.6|4016.6|450
1584727500000|2020-03-20 18:05:00|4023.3|4019.3|4033.6|4029.6|4038.6|4034.6|4021.8|4017.8|271
1584727800000|2020-03-20 18:10:00|4033.8|4029.8|4018.6|4014.6|4036.3|4032.3|4018.6|4014.6|46
1584728100000|2020-03-20 18:15:00|4018.3|4014.3|4008.8|4004.8|4018.3|4014.3|4007.1|4003.1|323
1584728400000|2020-03-20 18:20:00|4009.1|4005.1|4008.3|4004.3|4020.3|4016.3|4006.3|4002.3|163
1584728700000|2020-03-20 18:25:00|4008.6|4004.6|3998.3|3994.3|4011.1|4007.1|3993.6|3989.6|196
1584729000000|2020-03-20 18:30:00|3999.1|3995.1|3988.1|3984.1|4006.1|4002.1|3984.8|3980.8|186
1584729300000|2020-03-20 18:35:00|3987.6|3983.6|3984.1|3980.1|3995.3|3991.3|3974.3|3970.3|163
1584729600000|2020-03-20 18:40:00|3984.6|3980.6|3984.1|3980.1|3989.3|3985.3|3974.8|3970.8|187
1584729900000|2020-03-20 18:45:00|3984.3|3980.3|3987.3|3983.3|3998.1|3994.1|3982.1|3978.1|120
1584730200000|2020-03-20 18:50:00|3987.6|3983.6|3966.6|3962.6|3994.1|3990.1|3965.3|3961.3|78
1584730500000|2020-03-20 18:55:00|3967.3|3963.3|3963.8|3959.8|3970.1|3966.1|3946.1|3942.1|189
1584730800000|2020-03-20 19:00:00|3964.1|3960.1|3961.1|3957.1|3977.1|3973.1|3956.1|3952.1|146
1584731100000|2020-03-20 19:05:00|3960.8|3956.8|3960.1|3956.1|3972.8|3968.8|3958.1|3954.1|214
1584731400000|2020-03-20 19:10:00|3960.3|3956.3|3979.1|3975.1|3984.8|3980.8|3955.1|3951.1|351
1584731700000|2020-03-20 19:15:00|3978.6|3974.6|3953.1|3949.1|3981.8|3977.8|3951.6|3947.6|130
1584732000000|2020-03-20 19:20:00|3952.8|3948.8|3956.6|3952.6|3965.6|3961.6|3951.8|3947.8|211
1584732300000|2020-03-20 19:25:00|3957.1|3953.1|3989.1|3985.1|3998.1|3994.1|3956.1|3952.1|314
1584732600000|2020-03-20 19:30:00|3989.6|3985.6|3988.1|3984.1|4000.6|3996.6|3975.8|3971.8|133
1584732900000|2020-03-20 19:35:00|3986.6|3982.6|3960.8|3956.8|3986.6|3982.6|3957.3|3953.3|236
1584733200000|2020-03-20 19:40:00|3960.6|3956.6|3955.8|3951.8|3974.3|3970.3|3955.3|3951.3|82
1584733500000|2020-03-20 19:45:00|3954.8|3950.8|3936.6|3932.6|3957.8|3953.8|3934.6|3930.6|214
1584733800000|2020-03-20 19:50:00|3936.1|3932.1|3922.3|3918.3|3936.1|3932.1|3910.1|3906.1|425
1584734100000|2020-03-20 19:55:00|3922.8|3918.8|3907.3|3903.3|3926.3|3922.3|3904.1|3900.1|338
1584734400000|2020-03-20 20:00:00|3909.1|3905.1|3916.3|3912.3|3921.8|3917.8|3908.1|3904.1|37
1584734700000|2020-03-20 20:05:00|3916.6|3912.6|3914.8|3910.8|3923.3|3919.3|3914.3|3910.3|12
1584735000000|2020-03-20 20:10:00|3915.6|3911.6|3916.8|3912.8|3922.3|3918.3|3911.8|3907.8|57
1584735300000|2020-03-20 20:15:00|3917.6|3913.6|3911.8|3907.8|3919.6|3915.6|3906.1|3902.1|65
1584735600000|2020-03-20 20:20:00|3912.3|3908.3|3911.1|3907.1|3913.6|3909.6|3909.6|3905.6|6
1584735900000|2020-03-20 20:25:00|3905.1|3901.1|3912.8|3908.8|3914.8|3910.8|3894.8|3890.8|31
1584736200000|2020-03-20 20:30:00|3910.1|3906.1|3904.6|3900.6|3913.6|3909.6|3890.8|3886.8|34
1584736500000|2020-03-20 20:35:00|3905.3|3901.3|3903.3|3899.3|3908.8|3904.8|3895.8|3891.8|82
1584736800000|2020-03-20 20:40:00|3903.1|3899.1|3895.8|3891.8|3904.3|3900.3|3895.8|3891.8|30
1584737100000|2020-03-20 20:45:00|3896.3|3892.3|3894.1|3890.1|3898.3|3894.3|3890.8|3886.8|14
1584737400000|2020-03-20 20:50:00|3893.3|3889.3|3900.6|3896.6|3902.3|3898.3|3892.6|3888.6|25
1584737700000|2020-03-20 20:55:00|3900.3|3896.3|3910.3|3906.3|3910.3|3906.3|3896.1|3892.1|36
1584914400000|2020-03-22 22:00:00|3763|3757|3724.3|3717.3|3765.8|3759.8|3723.6|3716.6|0
1584914700000|2020-03-22 22:05:00|3724.4|3717.4|3724.8|3717.8|3724.8|3717.8|3724.2|3717.2|0
1584916500000|2020-03-22 22:35:00|3721.8|3714.8|3722.2|3715.2|3724.8|3717.8|3721.8|3714.8|0
1584916800000|2020-03-22 22:40:00|3719.5|3712.5|3714.2|3707.2|3719.5|3712.5|3714.2|3707.2|0
1584917100000|2020-03-22 22:45:00|3715.6|3708.6|3716.9|3709.9|3716.9|3709.9|3715.6|3708.6|0
1584917400000|2020-03-22 22:50:00|3719.5|3712.5|3719.5|3712.5|3719.5|3712.5|3719.5|3712.5|0
1584917700000|2020-03-22 22:55:00|3720.8|3713.8|3722.2|3715.2|3722.2|3715.2|3720.8|3713.8|0
1584918000000|2020-03-22 23:00:00|3723.5|3716.5|3723.5|3716.5|3723.5|3716.5|3723.5|3716.5|0
1584919800000|2020-03-22 23:30:00|3724.8|3717.8|3726.1|3719.1|3726.1|3719.1|3724.8|3717.8|0
1584920100000|2020-03-22 23:35:00|3728.2|3721.2|3801|3794|3801|3794|3728.2|3721.2|0
1584920400000|2020-03-22 23:40:00|3799.5|3792.5|3753.9|3746.9|3835.5|3828.5|3749.3|3742.3|0
1584920700000|2020-03-22 23:45:00|3753.6|3746.6|3758.5|3750.5|3761.7|3754.7|3735.9|3728.9|0
1584921000000|2020-03-22 23:50:00|3758.6|3750.6|3776.4|3768.4|3797.5|3789.5|3758.4|3750.4|0
1584921300000|2020-03-22 23:55:00|3777.2|3769.2|3765.5|3757.5|3797|3789|3764.8|3756.8|0
1584921600000|2020-03-23 00:00:00|3765.4|3757.4|3788.8|3780.8|3795.1|3787.1|3765.4|3757.4|0
1584921900000|2020-03-23 00:05:00|3788.4|3780.4|3781.4|3773.4|3792.9|3784.9|3769.4|3761.4|0
1584922200000|2020-03-23 00:10:00|3782.3|3774.3|3769.5|3761.5|3788.2|3780.2|3766.6|3758.6|0
1584922500000|2020-03-23 00:15:00|3740.4|3733.4|3747.1|3740.1|3751.6|3744.6|3710.8|3703.8|0
1584922800000|2020-03-23 00:20:00|3747.4|3740.4|3779.2|3772.2|3782|3775|3734.2|3727.2|0
1584923100000|2020-03-23 00:25:00|3779.1|3772.1|3771|3764|3784.9|3777.9|3764|3757|0
1584923400000|2020-03-23 00:30:00|3771.1|3764.1|3773.2|3766.2|3780.5|3773.5|3755|3748|0
1584923700000|2020-03-23 00:35:00|3773.1|3766.1|3768.3|3761.3|3773.3|3766.3|3749.3|3742.3|0
1584924000000|2020-03-23 00:40:00|3767.8|3760.8|3770.7|3763.7|3779.8|3772.8|3766.9|3759.9|0
1584924300000|2020-03-23 00:45:00|3770.5|3763.5|3780.1|3773.1|3781.9|3774.9|3770.5|3763.5|0
1584924600000|2020-03-23 00:50:00|3780.2|3773.2|3775|3768|3780.3|3773.3|3764.4|3757.4|0
1584924900000|2020-03-23 00:55:00|3775.1|3768.1|3759.7|3752.7|3775.1|3768.1|3753.2|3746.2|0
1584925200000|2020-03-23 01:00:00|3759.9|3752.9|3761.3|3754.3|3767.5|3760.5|3750.3|3743.3|0
1584925500000|2020-03-23 01:05:00|3761.8|3754.8|3760.7|3753.7|3767.2|3760.2|3756.5|3749.5|0
1584925800000|2020-03-23 01:10:00|3761|3754|3770.4|3763.4|3770.6|3763.6|3760.7|3753.7|0
1584926100000|2020-03-23 01:15:00|3770.3|3763.3|3764.9|3757.9|3773.9|3766.9|3761.6|3754.6|0
1584926400000|2020-03-23 01:20:00|3764.7|3757.7|3760.5|3753.5|3764.7|3757.7|3757.2|3750.2|0
1584926700000|2020-03-23 01:25:00|3760.4|3753.4|3765|3758|3767|3760|3758|3751|0
1584927000000|2020-03-23 01:30:00|3765.1|3758.1|3779.4|3772.4|3780.4|3773.4|3765.1|3758.1|0
1584927300000|2020-03-23 01:35:00|3779|3772|3784.8|3777.8|3787|3780|3772.2|3765.2|0
1584927600000|2020-03-23 01:40:00|3784.7|3777.7|3773.1|3766.1|3784.7|3777.7|3770.5|3763.5|0
1584927900000|2020-03-23 01:45:00|3773|3766|3781.3|3774.3|3784.3|3777.3|3757.9|3750.9|0
1584928200000|2020-03-23 01:50:00|3781.5|3774.5|3782.5|3775.5|3783.4|3776.4|3768.3|3761.3|0
1584928500000|2020-03-23 01:55:00|3782.2|3775.2|3784.1|3777.1|3785.9|3778.9|3772.8|3765.8|0
1584928800000|2020-03-23 02:00:00|3784.2|3777.2|3772.8|3765.8|3785.7|3778.7|3771|3764|0
1584929100000|2020-03-23 02:05:00|3772.7|3765.7|3777.2|3770.2|3783.1|3776.1|3769.2|3762.2|0
1584929400000|2020-03-23 02:10:00|3777|3770|3774|3767|3784|3777|3770.9|3763.9|0
1584929700000|2020-03-23 02:15:00|3774.2|3767.2|3765.8|3758.8|3774.8|3767.8|3765.8|3758.8|0
1584930000000|2020-03-23 02:20:00|3765.9|3758.9|3753.3|3746.3|3766.6|3759.6|3752|3745|0
1584930300000|2020-03-23 02:25:00|3753.2|3746.2|3765.7|3758.7|3766.4|3759.4|3750.3|3743.3|0
1584930600000|2020-03-23 02:30:00|3765.1|3758.1|3772.1|3765.1|3785.7|3778.7|3756.8|3749.8|0
1584930900000|2020-03-23 02:35:00|3772.4|3765.4|3780.7|3773.7|3783.2|3776.2|3769.5|3762.5|0
1584931200000|2020-03-23 02:40:00|3780.6|3773.6|3783.5|3776.5|3790.9|3783.9|3775.3|3768.3|0
1584931500000|2020-03-23 02:45:00|3783.8|3776.8|3792.5|3785.5|3796.2|3789.2|3781.2|3774.2|0
1584931800000|2020-03-23 02:50:00|3792.3|3785.3|3788.8|3781.8|3794.4|3787.4|3785|3778|0
1584932100000|2020-03-23 02:55:00|3788.7|3781.7|3794|3787|3794|3787|3787.9|3780.9|0
1584932400000|2020-03-23 03:00:00|3793.8|3786.8|3828.3|3821.3|3828.7|3821.7|3793|3786|0
1584932700000|2020-03-23 03:05:00|3827.9|3820.9|3813.4|3806.4|3829.6|3822.6|3801.5|3794.5|0
1584933000000|2020-03-23 03:10:00|3813.3|3806.3|3795.9|3788.9|3814|3807|3791.2|3784.2|0
1584933300000|2020-03-23 03:15:00|3796.2|3789.2|3804|3797|3804.1|3797.1|3790.7|3783.7|0
1584933600000|2020-03-23 03:20:00|3804.3|3797.3|3823|3816|3823.9|3816.9|3804.3|3797.3|0
1584933900000|2020-03-23 03:25:00|3822.3|3815.3|3813.9|3806.9|3827.8|3820.8|3813.9|3806.9|0
1584934200000|2020-03-23 03:30:00|3814.1|3807.1|3805.2|3798.2|3817.6|3810.6|3800.4|3793.4|0
1584934500000|2020-03-23 03:35:00|3804.9|3797.9|3804.1|3797.1|3813.4|3806.4|3802.5|3795.5|0
1584934800000|2020-03-23 03:40:00|3804.2|3797.2|3795.3|3788.3|3807.4|3800.4|3793.5|3786.5|0
1584935100000|2020-03-23 03:45:00|3795.2|3788.2|3798.6|3791.6|3807.9|3800.9|3793.5|3786.5|0
1584935400000|2020-03-23 03:50:00|3799.3|3792.3|3794.6|3787.6|3807.2|3800.2|3792.2|3785.2|0
1584935700000|2020-03-23 03:55:00|3794.5|3787.5|3791.3|3784.3|3797.5|3790.5|3790.2|3783.2|0
1584936000000|2020-03-23 04:00:00|3791.6|3784.6|3795.4|3788.4|3798.6|3791.6|3787.2|3780.2|0
1584936300000|2020-03-23 04:05:00|3795.7|3788.7|3793.5|3786.5|3802.4|3795.4|3789.8|3782.8|0
1584936600000|2020-03-23 04:10:00|3793.7|3786.7|3797.8|3790.8|3807.2|3800.2|3792.2|3785.2|0
1584936900000|2020-03-23 04:15:00|3797.9|3790.9|3798.9|3791.9|3800.1|3793.1|3794.1|3787.1|0
1584937200000|2020-03-23 04:20:00|3798.8|3791.8|3796.3|3789.3|3800.3|3793.3|3793|3786|0
1584937500000|2020-03-23 04:25:00|3796.6|3789.6|3791.9|3784.9|3797.9|3790.9|3782|3775|0
1584937800000|2020-03-23 04:30:00|3791.2|3784.2|3795.2|3788.2|3795.4|3788.4|3789.8|3782.8|0
1584938100000|2020-03-23 04:35:00|3795.3|3788.3|3794.5|3787.5|3799.1|3792.1|3792.6|3785.6|0
1584938400000|2020-03-23 04:40:00|3794.6|3787.6|3804.5|3797.5|3806.1|3799.1|3788.8|3781.8|0
1584938700000|2020-03-23 04:45:00|3804.6|3797.6|3805.9|3798.9|3807.5|3800.5|3798.3|3791.3|0
1584939000000|2020-03-23 04:50:00|3806|3799|3814.2|3807.2|3818.3|3811.3|3804.9|3797.9|0
1584939300000|2020-03-23 04:55:00|3814|3807|3823.5|3816.5|3826.6|3819.6|3810.3|3803.3|0
1584939600000|2020-03-23 05:00:00|3824|3817|3813.7|3806.7|3826.9|3819.9|3810.8|3803.8|0
1584939900000|2020-03-23 05:05:00|3813.6|3806.6|3798.7|3791.7|3816.9|3809.9|3798.7|3791.7|0
1584940200000|2020-03-23 05:10:00|3798.9|3791.9|3791.7|3784.7|3806.4|3799.4|3781.7|3774.7|0
1584940500000|2020-03-23 05:15:00|3791.5|3784.5|3792.8|3785.8|3796.6|3789.6|3783.8|3776.8|0
1584940800000|2020-03-23 05:20:00|3792.5|3785.5|3793.5|3786.5|3797.8|3790.8|3781.6|3774.6|0
1584941100000|2020-03-23 05:25:00|3793.2|3786.2|3787.2|3780.2|3796.1|3789.1|3782.7|3775.7|0
1584941400000|2020-03-23 05:30:00|3787.3|3780.3|3801.8|3794.8|3804.4|3797.4|3785.9|3778.9|0
1584941700000|2020-03-23 05:35:00|3801.9|3794.9|3813.1|3806.1|3814.8|3807.8|3799.6|3792.6|0
1584942000000|2020-03-23 05:40:00|3812.9|3805.9|3816.1|3809.1|3816.5|3809.5|3806.6|3799.6|0
1584942300000|2020-03-23 05:45:00|3816|3809|3824.4|3817.4|3824.6|3817.6|3814.4|3807.4|0
1584942600000|2020-03-23 05:50:00|3824.5|3817.5|3824.8|3817.8|3831.4|3824.4|3819.8|3812.8|0
1584942900000|2020-03-23 05:55:00|3824.6|3817.6|3838.8|3831.8|3840.3|3833.3|3823.2|3816.2|0
1584943200000|2020-03-23 06:00:00|3838.7|3831.7|3822.1|3815.1|3838.7|3831.7|3818.7|3811.7|0
1584943500000|2020-03-23 06:05:00|3822.2|3815.2|3835.3|3828.3|3844.3|3837.3|3821.7|3814.7|0
1584943800000|2020-03-23 06:10:00|3835.1|3828.1|3831.9|3824.9|3845.3|3838.3|3827.6|3820.6|0
1584944100000|2020-03-23 06:15:00|3832.1|3825.1|3850|3843|3850|3843|3832.1|3825.1|0
1584944400000|2020-03-23 06:20:00|3850.1|3843.1|3849.1|3842.1|3876.7|3869.7|3849.1|3842.1|0
1584944700000|2020-03-23 06:25:00|3848.9|3841.9|3845.3|3838.3|3855.9|3848.9|3839.7|3832.7|0
1584945000000|2020-03-23 06:30:00|3845.2|3838.2|3849.1|3842.1|3856.4|3849.4|3843.3|3836.3|0
1584945300000|2020-03-23 06:35:00|3849.2|3842.2|3847.4|3840.4|3856.2|3849.2|3847.3|3840.3|0
1584945600000|2020-03-23 06:40:00|3847.5|3840.5|3846.2|3839.2|3849.4|3842.4|3846|3839|0
1584945900000|2020-03-23 06:45:00|3846.3|3839.3|3850.4|3843.4|3851.2|3844.2|3844.2|3837.2|0
1584946200000|2020-03-23 06:50:00|3850.3|3843.3|3849|3842|3850.3|3843.3|3840.3|3833.3|0
1584946500000|2020-03-23 06:55:00|3849.1|3842.1|3854.7|3847.7|3854.7|3847.7|3842.2|3835.2|0
1584946800000|2020-03-23 07:00:00|3854.6|3847.6|3881.1|3875.1|3881.6|3875.6|3854.6|3847.6|120
1584947100000|2020-03-23 07:05:00|3881.3|3875.3|3868.6|3862.6|3881.3|3875.3|3864.6|3858.6|170
1584947400000|2020-03-23 07:10:00|3868.3|3862.3|3885.6|3879.6|3891.3|3885.3|3867.6|3861.6|178
1584947700000|2020-03-23 07:15:00|3885.3|3879.3|3875.1|3869.1|3894.3|3888.3|3873.6|3867.6|99
1584948000000|2020-03-23 07:20:00|3875.3|3869.3|3865.3|3859.3|3882.3|3876.3|3864.8|3858.8|36
1584948300000|2020-03-23 07:25:00|3865.6|3859.6|3869.3|3863.3|3872.8|3866.8|3862.8|3856.8|18
1584948600000|2020-03-23 07:30:00|3869.8|3863.8|3840.3|3834.3|3871.3|3865.3|3839.6|3833.6|111
1584948900000|2020-03-23 07:35:00|3841.3|3835.3|3846.8|3840.8|3849.1|3843.1|3838.1|3832.1|120
1584949200000|2020-03-23 07:40:00|3846.1|3840.1|3841.3|3835.3|3852.3|3846.3|3837.1|3831.1|16
1584949500000|2020-03-23 07:45:00|3840.1|3834.1|3834.1|3828.1|3847.6|3841.6|3826.1|3820.1|47
1584949800000|2020-03-23 07:50:00|3833.1|3827.1|3847.6|3841.6|3853.3|3847.3|3829.1|3823.1|62
1584950100000|2020-03-23 07:55:00|3846.8|3840.8|3870.8|3864.8|3872.8|3866.8|3836.8|3830.8|254
1584950400000|2020-03-23 08:00:00|3871.1|3865.1|3859.8|3854.8|3887.6|3882.6|3856.3|3851.3|1642
1584950700000|2020-03-23 08:05:00|3859.3|3854.3|3867.6|3864.6|3883.8|3880.8|3843.1|3838.1|1419
1584951000000|2020-03-23 08:10:00|3868.1|3865.1|3884.3|3881.3|3886.3|3883.3|3856.3|3853.3|1470
1584951300000|2020-03-23 08:15:00|3884.6|3881.6|3889.8|3886.8|3898.6|3895.6|3865.1|3862.1|1393
1584951600000|2020-03-23 08:20:00|3889.6|3886.6|3863.3|3860.3|3895.1|3892.1|3861.8|3858.8|858
1584951900000|2020-03-23 08:25:00|3863.1|3860.1|3890.6|3887.6|3897.3|3894.3|3862.6|3859.6|822
1584952200000|2020-03-23 08:30:00|3892.3|3889.3|3885.3|3882.3|3897.8|3894.8|3877.3|3874.3|822
1584952500000|2020-03-23 08:35:00|3885.6|3882.6|3869.5|3866.5|3895.1|3892.1|3862.5|3859.5|693
1584952800000|2020-03-23 08:40:00|3869.8|3866.8|3885.3|3882.3|3891.3|3888.3|3869.5|3866.5|3216
1584953100000|2020-03-23 08:45:00|3885.5|3882.5|3886.3|3883.3|3902|3899|3879.3|3876.3|895
1584953400000|2020-03-23 08:50:00|3886.5|3883.5|3866.6|3863.6|3889.6|3886.6|3851.6|3848.6|806
1584953700000|2020-03-23 08:55:00|3866.9|3863.9|3865.4|3862.4|3881.6|3878.6|3861.1|3858.1|413
1584954000000|2020-03-23 09:00:00|3867.1|3864.1|3896.9|3893.9|3898.4|3895.4|3865.9|3862.9|747
1584954300000|2020-03-23 09:05:00|3896.6|3893.6|3904.9|3901.9|3908.1|3905.1|3886.1|3883.1|471
1584954600000|2020-03-23 09:10:00|3905.9|3902.9|3894.4|3891.4|3905.9|3902.9|3885.9|3882.9|416
1584954900000|2020-03-23 09:15:00|3894.6|3891.6|3909.6|3906.6|3911.4|3908.4|3886.9|3883.9|432
1584955200000|2020-03-23 09:20:00|3910.6|3907.6|3894.3|3891.3|3919.6|3916.6|3890.8|3887.8|951
1584955500000|2020-03-23 09:25:00|3894.5|3891.5|3902|3899|3905.3|3902.3|3892.3|3889.3|535
1584955800000|2020-03-23 09:30:00|3902.8|3899.8|3917.8|3914.8|3922.3|3919.3|3897|3894|411
1584956100000|2020-03-23 09:35:00|3915.5|3912.5|3930|3927|3930.5|3927.5|3911.8|3908.8|711
1584956400000|2020-03-23 09:40:00|3926.8|3923.8|3917.3|3914.3|3927.8|3924.8|3917|3914|609
1584956700000|2020-03-23 09:45:00|3917.5|3914.5|3923.8|3920.8|3935.8|3932.8|3915.8|3912.8|790
1584957000000|2020-03-23 09:50:00|3924|3921|3917|3914|3924.3|3921.3|3895|3892|699
1584957300000|2020-03-23 09:55:00|3918.3|3915.3|3909.5|3906.5|3919.8|3916.8|3903.5|3900.5|563
1584957600000|2020-03-23 10:00:00|3909.8|3906.8|3907.3|3904.3|3911.8|3908.8|3894.8|3891.8|738
1584957900000|2020-03-23 10:05:00|3907.5|3904.5|3919.3|3916.3|3924|3921|3907.5|3904.5|679
1584958200000|2020-03-23 10:10:00|3919.5|3916.5|3915|3912|3926.5|3923.5|3914|3911|454
1584958500000|2020-03-23 10:15:00|3914.8|3911.8|3902|3899|3915.8|3912.8|3900|3897|2031
1584958800000|2020-03-23 10:20:00|3901.8|3898.8|3902.5|3899.5|3913|3910|3900|3897|558
1584959100000|2020-03-23 10:25:00|3901.8|3898.8|3922.8|3919.8|3924|3921|3896.8|3893.8|693
1584959400000|2020-03-23 10:30:00|3923|3920|3929.5|3926.5|3930.8|3927.8|3918.3|3915.3|536
1584959700000|2020-03-23 10:35:00|3929.3|3926.3|3949.5|3946.5|3952|3949|3926.5|3923.5|803
1584960000000|2020-03-23 10:40:00|3950|3947|3939.3|3936.3|3953|3950|3935.8|3932.8|602
1584960300000|2020-03-23 10:45:00|3939|3936|3944.3|3941.3|3948.8|3945.8|3937|3934|384
1584960600000|2020-03-23 10:50:00|3944|3941|3938|3935|3944.3|3941.3|3934.3|3931.3|418
1584960900000|2020-03-23 10:55:00|3938.3|3935.3|3945.8|3942.8|3945.8|3942.8|3931.5|3928.5|561
1584961200000|2020-03-23 11:00:00|3945.5|3942.5|3935.5|3932.5|3947|3944|3934|3931|578
1584961500000|2020-03-23 11:05:00|3934.8|3931.8|3928|3925|3937|3934|3927.3|3924.3|387
1584961800000|2020-03-23 11:10:00|3927.8|3924.8|3930.8|3927.8|3938.8|3935.8|3925|3922|495
1584962100000|2020-03-23 11:15:00|3931|3928|3922.8|3919.8|3932.3|3929.3|3920|3917|1244
1584962400000|2020-03-23 11:20:00|3922.5|3919.5|3930.5|3927.5|3931.3|3928.3|3921.3|3918.3|426
1584962700000|2020-03-23 11:25:00|3932|3929|3922.3|3919.3|3932|3929|3918.8|3915.8|495
1584963000000|2020-03-23 11:30:00|3922|3919|3908|3905|3924|3921|3908|3905|599
1584963300000|2020-03-23 11:35:00|3908.5|3905.5|3888|3885|3916|3913|3885.3|3882.3|929
1584963600000|2020-03-23 11:40:00|3887.8|3884.8|3894.8|3891.8|3902|3899|3881.3|3878.3|870
1584963900000|2020-03-23 11:45:00|3895|3892|3898.5|3895.5|3901.5|3898.5|3893|3890|614
1584964200000|2020-03-23 11:50:00|3898.3|3895.3|3893.5|3890.5|3903|3900|3890.3|3887.3|667
1584964500000|2020-03-23 11:55:00|3893.3|3890.3|3892.3|3889.3|3898.3|3895.3|3885.8|3882.8|426
1584964800000|2020-03-23 12:00:00|3891.8|3888.8|3956|3953|3959.3|3956.3|3891.5|3888.5|1970
1584965100000|2020-03-23 12:05:00|3956.3|3953.3|3960|3957|3966|3963|3947|3944|1184
1584965400000|2020-03-23 12:10:00|3960.3|3957.3|4012.3|4009.3|4028.5|4025.5|3959.8|3956.8|2784
1584965700000|2020-03-23 12:15:00|4012.5|4009.5|4048.8|4045.8|4068.3|4065.3|4007.3|4004.3|2291
1584966000000|2020-03-23 12:20:00|4049|4046|4083.5|4080.5|4136.8|4133.8|4047.5|4044.5|2258
1584966300000|2020-03-23 12:25:00|4088.8|4085.8|4047.8|4044.8|4089.3|4086.3|4035.3|4032.3|1106
1584966600000|2020-03-23 12:30:00|4047.5|4044.5|4029.5|4026.5|4047.5|4044.5|4012.8|4009.8|1062
1584966900000|2020-03-23 12:35:00|4029.3|4026.3|4023.3|4020.3|4035|4032|4000.3|3997.3|779
1584967200000|2020-03-23 12:40:00|4023.5|4020.5|4046.8|4043.8|4053.8|4050.8|4023|4020|846
1584967500000|2020-03-23 12:45:00|4046.5|4043.5|4035.3|4032.3|4047.5|4044.5|4029|4026|880
1584967800000|2020-03-23 12:50:00|4035.5|4032.5|4034.3|4031.3|4035.5|4032.5|4008.8|4005.8|1315
1584968100000|2020-03-23 12:55:00|4034|4031|4033.3|4030.3|4041.5|4038.5|4025.8|4022.8|866
1584968400000|2020-03-23 13:00:00|4033|4030|4038.5|4035.5|4040.8|4037.8|4020.3|4017.3|666
1584968700000|2020-03-23 13:05:00|4038.8|4035.8|4036.5|4033.5|4054|4051|4028.8|4025.8|829
1584969000000|2020-03-23 13:10:00|4036.8|4033.8|4031|4028|4040.8|4037.8|4017|4014|789
1584969300000|2020-03-23 13:15:00|4030.8|4027.8|4023.8|4020.8|4030.8|4027.8|4008.5|4005.5|610
1584969600000|2020-03-23 13:20:00|4024|4021|3996|3993|4024|4021|3985|3982|850
1584969900000|2020-03-23 13:25:00|3995.8|3992.8|3976|3973|4001.5|3998.5|3975.5|3972.5|787
1584970200000|2020-03-23 13:30:00|3975.8|3972.8|3975|3972|3990|3987|3954.3|3951.3|1770
1584970500000|2020-03-23 13:35:00|3976.8|3973.8|3945|3942|3984.5|3981.5|3944|3941|1533
1584970800000|2020-03-23 13:40:00|3945.8|3942.8|3952.8|3949.8|3967.3|3964.3|3944|3941|1443
1584971100000|2020-03-23 13:45:00|3951.5|3948.5|3987.8|3984.8|3993.8|3990.8|3947.3|3944.3|1615
1584971400000|2020-03-23 13:50:00|3987|3984|3985|3982|3997.5|3994.5|3970|3967|832
1584971700000|2020-03-23 13:55:00|3984.8|3981.8|4000.8|3997.8|4004.3|4001.3|3984.5|3981.5|843
1584972000000|2020-03-23 14:00:00|4000.5|3997.5|3973.8|3970.8|4002.8|3999.8|3962.8|3959.8|942
1584972300000|2020-03-23 14:05:00|3974.3|3971.3|3983|3980|3988.3|3985.3|3973|3970|550
1584972600000|2020-03-23 14:10:00|3983.3|3980.3|3998.3|3995.3|4004.8|4001.8|3982.3|3979.3|1105
1584972900000|2020-03-23 14:15:00|3998.5|3995.5|3972.5|3969.5|4004.8|4001.8|3968.3|3965.3|899
1584973200000|2020-03-23 14:20:00|3971.8|3968.8|3988.8|3985.8|3989|3986|3964.3|3961.3|529
1584973500000|2020-03-23 14:25:00|3989|3986|3975.5|3972.5|3994.5|3991.5|3964.8|3961.8|592
1584973800000|2020-03-23 14:30:00|3975.8|3972.8|3965.3|3962.3|3975.8|3972.8|3947.3|3944.3|1188
1584974100000|2020-03-23 14:35:00|3966.5|3963.5|3958.8|3955.8|3968.5|3965.5|3951|3948|752
1584974400000|2020-03-23 14:40:00|3958.5|3955.5|3960.5|3957.5|3975.5|3972.5|3950.3|3947.3|667
1584974700000|2020-03-23 14:45:00|3960.3|3957.3|3947.3|3944.3|3961.5|3958.5|3941.8|3938.8|889
1584975000000|2020-03-23 14:50:00|3947.5|3944.5|3939.5|3936.5|3954.5|3951.5|3935.3|3932.3|652
1584975300000|2020-03-23 14:55:00|3938.5|3935.5|3920.8|3917.8|3941.3|3938.3|3918.3|3915.3|1048
1584975600000|2020-03-23 15:00:00|3920.5|3917.5|3926.5|3923.5|3931.3|3928.3|3914|3911|738
1584975900000|2020-03-23 15:05:00|3926|3923|3930.5|3927.5|3935.5|3932.5|3918.8|3915.8|691
1584976200000|2020-03-23 15:10:00|3929.9|3926.9|3913.9|3910.9|3937.9|3934.9|3910.4|3907.4|752
1584976500000|2020-03-23 15:15:00|3914.1|3911.1|3901.9|3898.9|3922.1|3919.1|3895.9|3892.9|1882
1584976800000|2020-03-23 15:20:00|3902.1|3899.1|3892.4|3889.4|3902.1|3899.1|3884.6|3881.6|752
1584977100000|2020-03-23 15:25:00|3892.6|3889.6|3880.9|3877.9|3900.6|3897.6|3880.9|3877.9|703
1584977400000|2020-03-23 15:30:00|3881.9|3878.9|3887.1|3884.1|3898.4|3895.4|3878.1|3875.1|807
1584977700000|2020-03-23 15:35:00|3887.4|3884.4|3877.6|3874.6|3891.9|3888.9|3874.4|3871.4|883
1584978000000|2020-03-23 15:40:00|3878.1|3875.1|3866.1|3863.1|3893.9|3890.9|3865.9|3862.9|1018
1584978300000|2020-03-23 15:45:00|3867.4|3864.4|3881.4|3878.4|3885.4|3882.4|3865.4|3862.4|778
1584978600000|2020-03-23 15:50:00|3881.9|3878.9|3896.1|3893.1|3902.9|3899.9|3874.1|3871.1|816
1584978900000|2020-03-23 15:55:00|3896.4|3893.4|3895.4|3892.4|3899.9|3896.9|3878.4|3875.4|841
1584979200000|2020-03-23 16:00:00|3895.1|3892.1|3905.9|3902.9|3914.9|3911.9|3892.9|3889.9|1203
1584979500000|2020-03-23 16:05:00|3905.6|3902.6|3902.9|3899.9|3915.4|3912.4|3898.4|3895.4|1303
1584979800000|2020-03-23 16:10:00|3903.9|3900.9|3905.1|3902.1|3908.9|3905.9|3890.4|3887.4|1403
1584980100000|2020-03-23 16:15:00|3904.9|3901.9|3924.4|3921.4|3933.9|3930.9|3902.4|3899.4|1843
1584980400000|2020-03-23 16:20:00|3924.6|3921.6|3910.6|3907.6|3928.9|3925.9|3910.6|3907.6|1562
1584980700000|2020-03-23 16:25:00|3911.9|3908.9|3901.4|3898.4|3922.9|3919.9|3893.1|3890.1|1775
1584981000000|2020-03-23 16:30:00|3898|3895|3915|3911|3915.2|3911.2|3879.7|3875.7|5134
1584981300000|2020-03-23 16:35:00|3917|3913|3922|3918|3927.7|3923.7|3901.7|3897.7|2097
1584981600000|2020-03-23 16:40:00|3922.2|3918.2|3936|3932|3939|3935|3918.2|3914.2|734
1584981900000|2020-03-23 16:45:00|3935.2|3931.2|3960.5|3956.5|3966.2|3962.2|3929.7|3925.7|651
1584982200000|2020-03-23 16:50:00|3960.7|3956.7|3961.5|3957.5|3963.5|3959.5|3940.5|3936.5|682
1584982500000|2020-03-23 16:55:00|3961.7|3957.7|3960.2|3956.2|3973.5|3969.5|3953.5|3949.5|476
1584982800000|2020-03-23 17:00:00|3961|3957|3937.2|3933.2|3961.7|3957.7|3937.2|3933.2|185
1584983100000|2020-03-23 17:05:00|3937.5|3933.5|3949.7|3945.7|3953.5|3949.5|3932.7|3928.7|121
1584983400000|2020-03-23 17:10:00|3949.5|3945.5|3976.5|3972.5|3983.5|3979.5|3949.5|3945.5|297
1584983700000|2020-03-23 17:15:00|3976.7|3972.7|3971.2|3967.2|3978.5|3974.5|3963.7|3959.7|222
1584984000000|2020-03-23 17:20:00|3970.5|3966.5|3958.2|3954.2|3975.5|3971.5|3945|3941|211
1584984300000|2020-03-23 17:25:00|3958.5|3954.5|3940.7|3936.7|3958.5|3954.5|3939.2|3935.2|129
1584984600000|2020-03-23 17:30:00|3940.5|3936.5|3948.2|3944.2|3948.2|3944.2|3931.5|3927.5|69
1584984900000|2020-03-23 17:35:00|3947.7|3943.7|3937.5|3933.5|3948.2|3944.2|3933.2|3929.2|156
1584985200000|2020-03-23 17:40:00|3937|3933|3935|3931|3952.7|3948.7|3932.7|3928.7|129
1584985500000|2020-03-23 17:45:00|3935.2|3931.2|3985|3981|3987|3983|3935.2|3931.2|193
1584985800000|2020-03-23 17:50:00|3986.2|3982.2|3975.2|3971.2|3986.2|3982.2|3970.5|3966.5|143
1584986100000|2020-03-23 17:55:00|3975|3971|3963.7|3959.7|3975|3971|3941.2|3937.2|139
1584986400000|2020-03-23 18:00:00|3964|3960|3952.2|3948.2|3964.7|3960.7|3942|3938|74
1584986700000|2020-03-23 18:05:00|3953|3949|3943.5|3939.5|3974|3970|3943.5|3939.5|70
1584987000000|2020-03-23 18:10:00|3943|3939|3948.7|3944.7|3955.5|3951.5|3942.2|3938.2|20
1584987300000|2020-03-23 18:15:00|3949|3945|3946|3942|3963.5|3959.5|3946|3942|45
1584987600000|2020-03-23 18:20:00|3946.5|3942.5|3947.5|3943.5|3954.7|3950.7|3930.2|3926.2|45
1584987900000|2020-03-23 18:25:00|3946.7|3942.7|3964.7|3960.7|3972|3968|3941|3937|105
1584988200000|2020-03-23 18:30:00|3965|3961|3943.7|3939.7|3966|3962|3940.2|3936.2|76
1584988500000|2020-03-23 18:35:00|3944.5|3940.5|3939.7|3935.7|3957.2|3953.2|3935.2|3931.2|107
1584988800000|2020-03-23 18:40:00|3939.5|3935.5|3940.5|3936.5|3952.5|3948.5|3937.5|3933.5|69
1584989100000|2020-03-23 18:45:00|3941.5|3937.5|3965|3961|3967|3963|3928.2|3924.2|117
1584989400000|2020-03-23 18:50:00|3964.7|3960.7|3937.2|3933.2|3964.7|3960.7|3934.5|3930.5|68
1584989700000|2020-03-23 18:55:00|3937.7|3933.7|3923.2|3919.2|3943|3939|3919.7|3915.7|161
1584990000000|2020-03-23 19:00:00|3924|3920|3927|3923|3930.2|3926.2|3910.7|3906.7|224
1584990300000|2020-03-23 19:05:00|3926.2|3922.2|3911.2|3907.2|3934.2|3930.2|3911.2|3907.2|26
1584990600000|2020-03-23 19:10:00|3911.7|3907.7|3920|3916|3922.7|3918.7|3907.2|3903.2|49
1584990900000|2020-03-23 19:15:00|3919.2|3915.2|3910.7|3906.7|3925|3921|3906.7|3902.7|52
1584991200000|2020-03-23 19:20:00|3910.5|3906.5|3902.5|3898.5|3912.5|3908.5|3897.5|3893.5|41
1584991500000|2020-03-23 19:25:00|3902|3898|3898.2|3894.2|3906.2|3902.2|3895|3891|82
1584991800000|2020-03-23 19:30:00|3898.5|3894.5|3892.5|3888.5|3903.7|3899.7|3890.2|3886.2|87
1584992100000|2020-03-23 19:35:00|3892|3888|3901.7|3897.7|3909.2|3905.2|3889.5|3885.5|168
1584992400000|2020-03-23 19:40:00|3902.5|3898.5|3904.7|3900.7|3912.2|3908.2|3899.5|3895.5|48
1584992700000|2020-03-23 19:45:00|3903|3899|3891.5|3887.5|3911|3907|3891.5|3887.5|79
1584993000000|2020-03-23 19:50:00|3892|3888|3924.2|3920.2|3924.5|3920.5|3892|3888|499
1584993300000|2020-03-23 19:55:00|3924|3920|3893.2|3889.2|3933|3929|3889.5|3885.5|343
1584993600000|2020-03-23 20:00:00|3893.5|3889.5|3885|3881|3897|3893|3884|3880|220
1584993900000|2020-03-23 20:05:00|3884.2|3880.2|3895|3891|3895|3891|3881.5|3877.5|101
1584994200000|2020-03-23 20:10:00|3894.2|3890.2|3898.7|3894.7|3900.2|3896.2|3891.2|3887.2|46
1584994500000|2020-03-23 20:15:00|3899.2|3895.2|3891.2|3887.2|3900.7|3896.7|3891.2|3887.2|20
1584994800000|2020-03-23 20:20:00|3893|3889|3896|3892|3896.5|3892.5|3893|3889|3
1584995100000|2020-03-23 20:25:00|3895.7|3891.7|3894.5|3890.5|3900.7|3896.7|3894.5|3890.5|10
1584995400000|2020-03-23 20:30:00|3893.5|3889.5|3888.2|3884.2|3898.7|3894.7|3888|3884|11
1584995700000|2020-03-23 20:35:00|3888.7|3884.7|3901.7|3897.7|3901.7|3897.7|3888.2|3884.2|10
1584996000000|2020-03-23 20:40:00|3902.2|3898.2|3913.7|3909.7|3915.2|3911.2|3901.7|3897.7|7
1584996300000|2020-03-23 20:45:00|3913.2|3909.2|3912.2|3908.2|3914.5|3910.5|3910.2|3906.2|7
1584996600000|2020-03-23 20:50:00|3912.5|3908.5|3915.5|3911.5|3915.5|3911.5|3912.5|3908.5|1
1584996900000|2020-03-23 20:55:00|3915.2|3911.2|3921|3917|3927|3923|3913.7|3909.7|107
1584997200000|2020-03-23 21:00:00|3925.1|3919.1|3926.7|3920.7|3931.1|3925.1|3924.1|3918.1|0
1584997500000|2020-03-23 21:05:00|3926.3|3920.3|3930.1|3924.1|3932.4|3926.4|3925.3|3919.3|0
1584997800000|2020-03-23 21:10:00|3928.5|3922.5|3931.9|3925.9|3934.4|3928.4|3928.5|3922.5|0
1584998100000|2020-03-23 21:15:00|3932|3926|3931.1|3925.1|3932|3926|3929.2|3923.2|0
1584998400000|2020-03-23 21:20:00|3930.6|3924.6|3930.7|3924.7|3932.8|3926.8|3930.1|3924.1|0
1584998700000|2020-03-23 21:25:00|3930.8|3924.8|3935|3929|3935|3929|3930.8|3924.8|0
1584999000000|2020-03-23 21:30:00|3935.1|3929.1|3939.2|3933.2|3939.2|3933.2|3935|3929|0
1584999300000|2020-03-23 21:35:00|3939.3|3933.3|3949.3|3943.3|3949.3|3943.3|3939.3|3933.3|0
1584999600000|2020-03-23 21:40:00|3948.1|3942.1|3949.1|3943.1|3949.5|3943.5|3941.7|3935.7|0
1584999900000|2020-03-23 21:45:00|3949|3943|3952.9|3946.9|3952.9|3946.9|3947.4|3941.4|0
1585000200000|2020-03-23 21:50:00|3953|3947|3947.8|3941.8|3954.1|3948.1|3945.3|3939.3|0
1585000500000|2020-03-23 21:55:00|3947.9|3941.9|3946.4|3940.4|3948.6|3942.6|3944.7|3938.7|0
1585000800000|2020-03-23 22:00:00|3946.6|3940.6|3968.6|3962.6|3996.3|3990.3|3946.6|3940.6|0
1585001100000|2020-03-23 22:05:00|3968.8|3962.8|3992.5|3986.5|4012|4006|3966.3|3960.3|0
1585001400000|2020-03-23 22:10:00|3992.4|3986.4|3982.9|3976.9|4006.9|4000.9|3964.7|3958.7|0
1585001700000|2020-03-23 22:15:00|3983.2|3977.2|3986.5|3980.5|4021.6|4015.6|3980.1|3974.1|0
1585002000000|2020-03-23 22:20:00|3986.2|3980.2|3980|3974|3987.4|3981.4|3963.7|3957.7|0
1585002300000|2020-03-23 22:25:00|3979.9|3973.9|4004.7|3998.7|4005.4|3999.4|3976.7|3970.7|0
1585002600000|2020-03-23 22:30:00|4004.9|3998.9|3998.9|3992.9|4004.9|3998.9|3978.7|3972.7|0
1585002900000|2020-03-23 22:35:00|3999|3993|3994.2|3988.2|4008.2|4002.2|3992.6|3986.6|0
1585003200000|2020-03-23 22:40:00|3994.1|3988.1|4002.8|3996.8|4010.2|4004.2|3990.3|3984.3|0
1585003500000|2020-03-23 22:45:00|4003.1|3997.1|3997.7|3991.7|4011.9|4005.9|3994.1|3988.1|0
1585003800000|2020-03-23 22:50:00|3997.3|3991.3|3998.1|3992.1|4006.1|4000.1|3991.3|3985.3|0
1585004100000|2020-03-23 22:55:00|3998|3992|4001.8|3995.8|4009.3|4003.3|3986.1|3980.1|0
1585004400000|2020-03-23 23:00:00|4001.7|3995.7|4014.7|4008.7|4016.7|4010.7|3995.9|3989.9|0
1585004700000|2020-03-23 23:05:00|4014.8|4008.8|4043.1|4037.1|4043.3|4037.3|4005.8|3999.8|0
1585005000000|2020-03-23 23:10:00|4043.4|4037.4|4032.1|4026.1|4048.1|4042.1|4027.7|4021.7|0
1585005300000|2020-03-23 23:15:00|4031.7|4025.7|4038.6|4032.6|4051.8|4045.8|4031.7|4025.7|0
1585005600000|2020-03-23 23:20:00|4038.8|4032.8|4034.1|4028.1|4041.8|4035.8|4033.5|4027.5|0
1585005900000|2020-03-23 23:25:00|4033.6|4027.6|4011.4|4005.4|4037|4031|4011.1|4005.1|0
1585006200000|2020-03-23 23:30:00|4011.3|4005.3|4019.7|4013.7|4019.7|4013.7|3999.8|3993.8|0
1585006500000|2020-03-23 23:35:00|4019.3|4013.3|4001.6|3995.6|4019.7|4013.7|4001.5|3995.5|0
1585006800000|2020-03-23 23:40:00|4001.9|3995.9|4013|4007|4015.5|4009.5|4001.5|3995.5|0
1585007100000|2020-03-23 23:45:00|4013.7|4007.7|3993.5|3987.5|4014.3|4008.3|3989.8|3983.8|0
1585007400000|2020-03-23 23:50:00|3993|3987|3995.3|3989.3|4001|3995|3992.2|3986.2|0
1585007700000|2020-03-23 23:55:00|3995.4|3989.4|3988.8|3982.8|4006|4000|3988.6|3982.6|0
1585008000000|2020-03-24 00:00:00|3988.6|3982.6|3991|3985|3994.7|3988.7|3983.7|3977.7|0
1585008300000|2020-03-24 00:05:00|3990.9|3984.9|3981.5|3975.5|3995|3989|3979.5|3973.5|0
1585008600000|2020-03-24 00:10:00|3981.4|3975.4|3982.8|3976.8|3989.1|3983.1|3966.3|3960.3|0
1585008900000|2020-03-24 00:15:00|3983.2|3977.2|3985.6|3980.6|3991.2|3986.2|3974.2|3969.2|0
1585009200000|2020-03-24 00:20:00|3985.3|3980.3|3998.4|3993.4|4000|3995|3984.9|3979.9|0
1585009500000|2020-03-24 00:25:00|3998.6|3993.6|3992.3|3987.3|4001.3|3996.3|3989.3|3984.3|0
1585009800000|2020-03-24 00:30:00|3992.4|3987.4|3983.9|3978.9|3992.5|3987.5|3975.3|3970.3|0
1585010100000|2020-03-24 00:35:00|3984|3979|3971.4|3966.4|3991.6|3986.6|3970.7|3965.7|0
1585010400000|2020-03-24 00:40:00|3971.3|3966.3|3970.8|3965.8|3978.7|3973.7|3968|3963|0
1585010700000|2020-03-24 00:45:00|3970.9|3965.9|3975.3|3970.3|3985.1|3980.1|3970.9|3965.9|0
1585011000000|2020-03-24 00:50:00|3975|3970|3992.6|3987.6|3996.9|3991.9|3971.4|3966.4|0
1585011300000|2020-03-24 00:55:00|3992.9|3987.9|3988.6|3983.6|3996.6|3991.6|3982.5|3977.5|0
1585011600000|2020-03-24 01:00:00|3988.7|3983.7|4006.3|4001.3|4011.2|4006.2|3981.6|3976.6|0
1585011900000|2020-03-24 01:05:00|4006.8|4001.8|4010.9|4005.9|4014.5|4009.5|4003.5|3998.5|0
1585012200000|2020-03-24 01:10:00|4011.1|4006.1|4016.6|4011.6|4017.5|4012.5|3999.7|3994.7|0
1585012500000|2020-03-24 01:15:00|4016.1|4011.1|4001.1|3996.1|4020.6|4015.6|4001.1|3996.1|0
1585012800000|2020-03-24 01:20:00|4001.2|3996.2|3996.6|3991.6|4013.3|4008.3|3995|3990|0
1585013100000|2020-03-24 01:25:00|3996.5|3991.5|4004.1|3999.1|4013.2|4008.2|3994.8|3989.8|0
1585013400000|2020-03-24 01:30:00|4004.5|3999.5|4016.3|4011.3|4017.9|4012.9|3998.7|3993.7|0
1585013700000|2020-03-24 01:35:00|4016.4|4011.4|4026.3|4021.3|4027|4022|4016.2|4011.2|0
1585014000000|2020-03-24 01:40:00|4026.4|4021.4|4022.5|4017.5|4026.6|4021.6|4005.8|4000.8|0
1585014300000|2020-03-24 01:45:00|4022.6|4017.6|4027.4|4022.4|4029.1|4024.1|4013.5|4008.5|0
1585014600000|2020-03-24 01:50:00|4027.5|4022.5|4036.1|4031.1|4036.9|4031.9|4022.6|4017.6|0
1585014900000|2020-03-24 01:55:00|4036.2|4031.2|4049.4|4044.4|4052.1|4047.1|4031|4026|0
1585015200000|2020-03-24 02:00:00|4049.3|4044.3|4044|4039|4049.4|4044.4|4037.8|4032.8|0
1585015500000|2020-03-24 02:05:00|4043.9|4038.9|4033.7|4028.7|4049.1|4044.1|4032.3|4027.3|0
1585015800000|2020-03-24 02:10:00|4033.8|4028.8|4041.4|4036.4|4041.6|4036.6|4032.4|4027.4|0
1585016100000|2020-03-24 02:15:00|4041.5|4036.5|4048.9|4043.9|4056.2|4051.2|4041.5|4036.5|0
1585016400000|2020-03-24 02:20:00|4049|4044|4053.6|4048.6|4055.3|4050.3|4043.6|4038.6|0
1585016700000|2020-03-24 02:25:00|4054.2|4049.2|4056.6|4051.6|4066.7|4061.7|4048.5|4043.5|0
1585017000000|2020-03-24 02:30:00|4056.5|4051.5|4055.1|4050.1|4060.1|4055.1|4046.3|4041.3|0
1585017300000|2020-03-24 02:35:00|4055|4050|4048.3|4043.3|4067|4062|4048.3|4043.3|0
1585017600000|2020-03-24 02:40:00|4048.2|4043.2|4047.4|4042.4|4051.2|4046.2|4042.6|4037.6|0
1585017900000|2020-03-24 02:45:00|4047.5|4042.5|4056.1|4051.1|4062.1|4057.1|4047.4|4042.4|0
1585018200000|2020-03-24 02:50:00|4056.6|4051.6|4060.2|4055.2|4062.8|4057.8|4050.9|4045.9|0
1585018500000|2020-03-24 02:55:00|4060.3|4055.3|4055.4|4050.4|4061.7|4056.7|4055.2|4050.2|0
1585018800000|2020-03-24 03:00:00|4055.2|4050.2|4046.2|4041.2|4055.9|4050.9|4043.4|4038.4|0
1585019100000|2020-03-24 03:05:00|4046.3|4041.3|4047.4|4042.4|4050.8|4045.8|4042|4037|0
1585019400000|2020-03-24 03:10:00|4046.6|4041.6|4030.6|4025.6|4046.6|4041.6|4025.5|4020.5|0
1585019700000|2020-03-24 03:15:00|4030.5|4025.5|4032|4027|4036.4|4031.4|4020.9|4015.9|0
1585020000000|2020-03-24 03:20:00|4030.9|4025.9|4032|4027|4032|4027|4016.3|4011.3|0
1585020300000|2020-03-24 03:25:00|4032.1|4027.1|4036.5|4031.5|4040.3|4035.3|4027.3|4022.3|0
1585020600000|2020-03-24 03:30:00|4036.6|4031.6|4032.6|4027.6|4042.5|4037.5|4029.9|4024.9|0
1585020900000|2020-03-24 03:35:00|4032.9|4027.9|4006.2|4001.2|4034.8|4029.8|4003.1|3998.1|0
1585021200000|2020-03-24 03:40:00|4006.1|4001.1|3997.5|3992.5|4014.9|4009.9|3988.8|3983.8|0
1585021500000|2020-03-24 03:45:00|3997.1|3992.1|4003.5|3998.5|4005.4|4000.4|3990.1|3985.1|0
1585021800000|2020-03-24 03:50:00|4003.6|3998.6|4005.6|4000.6|4008.6|4003.6|3998.5|3993.5|0
1585022100000|2020-03-24 03:55:00|4005.4|4000.4|4002.5|3997.5|4015.7|4010.7|3997.4|3992.4|0
1585022400000|2020-03-24 04:00:00|4002.3|3997.3|3997.9|3992.9|4002.7|3997.7|3990.9|3985.9|0
1585022700000|2020-03-24 04:05:00|3997.8|3992.8|3995.7|3990.7|4012.4|4007.4|3993|3988|0
1585023000000|2020-03-24 04:10:00|3995.8|3990.8|3988|3983|3998.8|3993.8|3983|3978|0
1585023300000|2020-03-24 04:15:00|3987.9|3982.9|4002|3997|4005.1|4000.1|3986.3|3981.3|0
1585023600000|2020-03-24 04:20:00|4001.9|3996.9|4013.2|4008.2|4016.5|4011.5|3996.6|3991.6|0
1585023900000|2020-03-24 04:25:00|4013.3|4008.3|4018.1|4013.1|4021.3|4016.3|4013|4008|0
1585024200000|2020-03-24 04:30:00|4018.2|4013.2|4005.2|4000.2|4018.2|4013.2|4005.2|4000.2|0
1585024500000|2020-03-24 04:35:00|4005.1|4000.1|4008.9|4003.9|4010.7|4005.7|3998.1|3993.1|0
1585024800000|2020-03-24 04:40:00|4008.6|4003.6|4022.7|4017.7|4024.5|4019.5|4008.2|4003.2|0
1585025100000|2020-03-24 04:45:00|4022.5|4017.5|4017.1|4012.1|4022.5|4017.5|4008.6|4003.6|0
1585025400000|2020-03-24 04:50:00|4016.2|4011.2|4019.5|4014.5|4026.4|4021.4|4012.1|4007.1|0
1585025700000|2020-03-24 04:55:00|4019.6|4014.6|4027.8|4022.8|4032.5|4027.5|4017.2|4012.2|0
1585026000000|2020-03-24 05:00:00|4027.7|4022.7|4027.2|4022.2|4034.6|4029.6|4021.5|4016.5|0
1585026300000|2020-03-24 05:05:00|4026.9|4021.9|4039.1|4034.1|4043.1|4038.1|4025.9|4020.9|0
1585026600000|2020-03-24 05:10:00|4039|4034|4025|4020|4041.4|4036.4|4025|4020|0
1585026900000|2020-03-24 05:15:00|4025.2|4020.2|4042.9|4037.9|4043|4038|4024.7|4019.7|0
1585027200000|2020-03-24 05:20:00|4043.2|4038.2|4035.4|4030.4|4044.6|4039.6|4035.3|4030.3|0
1585027500000|2020-03-24 05:25:00|4035.5|4030.5|4035.2|4030.2|4038.8|4033.8|4026|4021|0
1585027800000|2020-03-24 05:30:00|4035.1|4030.1|4010.3|4005.3|4035.2|4030.2|4009.6|4004.6|0
1585028100000|2020-03-24 05:35:00|4010.2|4005.2|4010.9|4005.9|4017.4|4012.4|4006.5|4001.5|0
1585028400000|2020-03-24 05:40:00|4010.8|4005.8|4013.2|4008.2|4017.7|4012.7|4008.1|4003.1|0
1585028700000|2020-03-24 05:45:00|4013.3|4008.3|4038.3|4033.3|4039.9|4034.9|4013.3|4008.3|0
1585029000000|2020-03-24 05:50:00|4038.2|4033.2|4047.3|4042.3|4049.6|4044.6|4038.2|4033.2|0
1585029300000|2020-03-24 05:55:00|4047.2|4042.2|4047.4|4042.4|4053.4|4048.4|4041.7|4036.7|0
1585029600000|2020-03-24 06:00:00|4047.5|4042.5|4053.2|4048.2|4062.9|4057.9|4041.8|4036.8|0
1585029900000|2020-03-24 06:05:00|4053.1|4048.1|4077.5|4072.5|4078.4|4073.4|4050.9|4045.9|0
1585030200000|2020-03-24 06:10:00|4077.8|4072.8|4085.3|4080.3|4090.8|4085.8|4073.8|4068.8|0
1585030500000|2020-03-24 06:15:00|4085.2|4080.2|4100.6|4095.6|4108.2|4103.2|4084.6|4079.6|0
1585030800000|2020-03-24 06:20:00|4100.1|4095.1|4095.5|4090.5|4104.7|4099.7|4089.2|4084.2|0
1585031100000|2020-03-24 06:25:00|4095.4|4090.4|4104.9|4099.9|4105|4100|4092.7|4087.7|0
1585031400000|2020-03-24 06:30:00|4105.5|4100.5|4079.2|4074.2|4106.4|4101.4|4078.5|4073.5|0
1585031700000|2020-03-24 06:35:00|4079.1|4074.1|4068.3|4063.3|4080.9|4075.9|4067.3|4062.3|0
1585032000000|2020-03-24 06:40:00|4068.4|4063.4|4065.2|4060.2|4074.4|4069.4|4062.3|4057.3|0
1585032300000|2020-03-24 06:45:00|4065.8|4060.8|4062.9|4057.9|4082.2|4077.2|4062.9|4057.9|0
1585032600000|2020-03-24 06:50:00|4062.8|4057.8|4070.7|4065.7|4072.1|4067.1|4055.6|4050.6|0
1585032900000|2020-03-24 06:55:00|4071|4066|4077.6|4072.6|4080.9|4075.9|4070.5|4065.5|0
1585033200000|2020-03-24 07:00:00|4077.1|4072.1|4064.5|4060.5|4080|4074.7|4051|4047|344
1585033500000|2020-03-24 07:05:00|4064.2|4060.2|4078|4074|4082|4078|4056.2|4052.2|121
1585033800000|2020-03-24 07:10:00|4078.7|4074.7|4064.2|4060.2|4078.7|4074.7|4060.5|4056.5|82
1585034100000|2020-03-24 07:15:00|4063.7|4059.7|4066|4062|4069|4065|4054.2|4050.2|82
1585034400000|2020-03-24 07:20:00|4066.2|4062.2|4065|4061|4084|4080|4064|4060|91
1585034700000|2020-03-24 07:25:00|4064.7|4060.7|4076|4072|4077.7|4073.7|4063.5|4059.5|158
1585035000000|2020-03-24 07:30:00|4075.5|4071.5|4082.2|4078.2|4087.2|4083.2|4073.5|4069.5|62
1585035300000|2020-03-24 07:35:00|4082|4078|4091|4087|4091.5|4087.5|4080.7|4076.7|216
1585035600000|2020-03-24 07:40:00|4091.5|4087.5|4087|4083|4098.2|4094.2|4086.5|4082.5|105
1585035900000|2020-03-24 07:45:00|4085.5|4081.5|4096.7|4092.7|4098|4094|4085.2|4081.2|55
1585036200000|2020-03-24 07:50:00|4096|4092|4096|4092|4099.2|4095.2|4089.2|4085.2|111
1585036500000|2020-03-24 07:55:00|4096.5|4092.5|4093.2|4089.2|4097.5|4093.5|4080|4076|243
1585036800000|2020-03-24 08:00:00|4092|4088|4100.7|4097.7|4124.7|4121.7|4087.2|4084.2|1390
1585037100000|2020-03-24 08:05:00|4100|4097|4109.7|4106.7|4119.5|4116.5|4088.7|4085.7|1247
1585037400000|2020-03-24 08:10:00|4109.5|4106.5|4099.7|4096.7|4118.7|4115.7|4090.5|4087.5|1169
1585037700000|2020-03-24 08:15:00|4099.5|4096.5|4066|4063|4105.7|4102.7|4055.7|4052.7|1152
1585038000000|2020-03-24 08:20:00|4065.7|4062.7|4070.2|4067.2|4086.5|4083.5|4064|4061|1128
1585038300000|2020-03-24 08:25:00|4070.5|4067.5|4058.5|4055.5|4075|4072|4058.5|4055.5|549
1585038600000|2020-03-24 08:30:00|4060|4057|4046|4043|4062.7|4059.7|4041.5|4038.5|1478
1585038900000|2020-03-24 08:35:00|4045.7|4042.7|4055.2|4052.2|4058.5|4055.5|4037.7|4034.7|1185
1585039200000|2020-03-24 08:40:00|4056.2|4053.2|4054.5|4051.5|4060|4057|4041.5|4038.5|777
1585039500000|2020-03-24 08:45:00|4054.7|4051.7|4055|4052|4059|4056|4047.2|4044.2|820
1585039800000|2020-03-24 08:50:00|4055.2|4052.2|4061.7|4058.7|4065.5|4062.5|4047|4044|681
1585040100000|2020-03-24 08:55:00|4062.7|4059.7|4078|4075|4078.7|4075.7|4058.5|4055.5|1109
1585040400000|2020-03-24 09:00:00|4077.7|4074.7|4062|4059|4082.7|4079.7|4062|4059|813
1585040700000|2020-03-24 09:05:00|4062.7|4059.7|4087.2|4084.2|4087.7|4084.7|4058.2|4055.2|574
1585041000000|2020-03-24 09:10:00|4087.7|4084.7|4079|4076|4088.2|4085.2|4076.2|4073.2|521
1585041300000|2020-03-24 09:15:00|4079.2|4076.2|4072.7|4069.7|4087.5|4084.5|4071.7|4068.7|483
1585041600000|2020-03-24 09:20:00|4073|4070|4086|4083|4088.2|4085.2|4073|4070|521
1585041900000|2020-03-24 09:25:00|4086.5|4083.5|4093|4090|4095|4092|4084.7|4081.7|504
1585042200000|2020-03-24 09:30:00|4092.7|4089.7|4092|4089|4095.5|4092.5|4088.5|4085.5|483
1585042500000|2020-03-24 09:35:00|4092.2|4089.2|4098.7|4095.7|4102.7|4099.7|4086.5|4083.5|491
1585042800000|2020-03-24 09:40:00|4098.5|4095.5|4108.7|4105.7|4114|4111|4096.2|4093.2|577
1585043100000|2020-03-24 09:45:00|4109|4106|4114|4111|4117.2|4114.2|4106.2|4103.2|501
1585043400000|2020-03-24 09:50:00|4113.7|4110.7|4105.7|4102.7|4121.5|4118.5|4104.2|4101.2|826
1585043700000|2020-03-24 09:55:00|4105.5|4102.5|4123|4120|4126|4123|4103|4100|633
1585044000000|2020-03-24 10:00:00|4123.2|4120.2|4113.7|4110.7|4123.2|4120.2|4107.7|4104.7|420
1585044300000|2020-03-24 10:05:00|4112.5|4109.5|4110|4107|4114.7|4111.7|4108.7|4105.7|277
1585044600000|2020-03-24 10:10:00|4109.7|4106.7|4112|4109|4117.5|4114.5|4107.5|4104.5|247
1585044900000|2020-03-24 10:15:00|4111.7|4108.7|4108.5|4105.5|4114.5|4111.5|4104.2|4101.2|261
1585045200000|2020-03-24 10:20:00|4108.2|4105.2|4114|4111|4114.2|4111.2|4108|4105|336
1585045500000|2020-03-24 10:25:00|4114.2|4111.2|4129.5|4126.5|4129.5|4126.5|4112.7|4109.7|366
1585045800000|2020-03-24 10:30:00|4129.7|4126.7|4134.7|4131.7|4138|4135|4129.7|4126.7|496
1585046100000|2020-03-24 10:35:00|4134.5|4131.5|4138|4135|4145|4142|4134.2|4131.2|312
1585046400000|2020-03-24 10:40:00|4137.7|4134.7|4130|4127|4138.5|4135.5|4122|4119|666
1585046700000|2020-03-24 10:45:00|4129.7|4126.7|4125|4122|4130|4127|4122.5|4119.5|290
1585047000000|2020-03-24 10:50:00|4124.7|4121.7|4116.7|4113.7|4125.2|4122.2|4116.7|4113.7|351
1585047300000|2020-03-24 10:55:00|4116.5|4113.5|4127.7|4124.7|4127.7|4124.7|4114.5|4111.5|364
1585047600000|2020-03-24 11:00:00|4128.2|4125.2|4125|4122|4131.7|4128.7|4122.7|4119.7|273
1585047900000|2020-03-24 11:05:00|4125.2|4122.2|4115.5|4112.5|4127|4124|4112.7|4109.7|304
1585048200000|2020-03-24 11:10:00|4115.7|4112.7|4121|4118|4130.7|4127.7|4115.7|4112.7|361
1585048500000|2020-03-24 11:15:00|4121.2|4118.2|4096.1|4093.1|4124|4121|4095.6|4092.6|501
1585048800000|2020-03-24 11:20:00|4095.8|4092.8|4089.3|4086.3|4100.6|4097.6|4087.1|4084.1|521
1585049100000|2020-03-24 11:25:00|4089.8|4086.8|4097.6|4094.6|4102.6|4099.6|4089.8|4086.8|667
1585049400000|2020-03-24 11:30:00|4097.3|4094.3|4109.3|4106.3|4110.3|4107.3|4095.6|4092.6|384
1585049700000|2020-03-24 11:35:00|4109.6|4106.6|4115.3|4112.3|4116.8|4113.8|4109.6|4106.6|356
1585050000000|2020-03-24 11:40:00|4115.1|4112.1|4103.3|4100.3|4115.1|4112.1|4097.8|4094.8|510
1585050300000|2020-03-24 11:45:00|4103.1|4100.1|4104.3|4101.3|4105.6|4102.6|4096.8|4093.8|318
1585050600000|2020-03-24 11:50:00|4103.8|4100.8|4098.1|4095.1|4110.6|4107.6|4094.6|4091.6|402
1585050900000|2020-03-24 11:55:00|4096.6|4093.6|4087.6|4084.6|4097.6|4094.6|4086.6|4083.6|471
1585051200000|2020-03-24 12:00:00|4087.8|4084.8|4091.8|4088.8|4097.8|4094.8|4084.8|4081.8|465
1585051500000|2020-03-24 12:05:00|4091.6|4088.6|4078.8|4075.8|4094.1|4091.1|4078.6|4075.6|511
1585051800000|2020-03-24 12:10:00|4079.1|4076.1|4076.1|4073.1|4087.6|4084.6|4075.1|4072.1|429
1585052100000|2020-03-24 12:15:00|4076.3|4073.3|4068.1|4065.1|4078.3|4075.3|4059.1|4056.1|698
1585052400000|2020-03-24 12:20:00|4069.6|4066.6|4081.1|4078.1|4088.8|4085.8|4069.6|4066.6|693
1585052700000|2020-03-24 12:25:00|4080.8|4077.8|4085.6|4082.6|4086.6|4083.6|4077.3|4074.3|436
1585053000000|2020-03-24 12:30:00|4085.3|4082.3|4076.3|4073.3|4091.3|4088.3|4073.1|4070.1|575
1585053300000|2020-03-24 12:35:00|4076.1|4073.1|4088.8|4085.8|4092.1|4089.1|4073.3|4070.3|445
1585053600000|2020-03-24 12:40:00|4089.5|4086.5|4088.5|4085.5|4093.8|4090.8|4080.5|4077.5|489
1585053900000|2020-03-24 12:45:00|4089.5|4086.5|4099|4096|4101.3|4098.3|4088|4085|635
1585054200000|2020-03-24 12:50:00|4098.5|4095.5|4102.5|4099.5|4105.3|4102.3|4093.8|4090.8|663
1585054500000|2020-03-24 12:55:00|4103.3|4100.3|4105.8|4102.8|4107|4104|4093.8|4090.8|545
1585054800000|2020-03-24 13:00:00|4105.5|4102.5|4104.5|4101.5|4107|4104|4097.3|4094.3|631
1585055100000|2020-03-24 13:05:00|4104.8|4101.8|4114.5|4111.5|4117.8|4114.8|4102.8|4099.8|458
1585055400000|2020-03-24 13:10:00|4115.5|4112.5|4124.5|4121.5|4134.5|4131.5|4112.8|4109.8|622
1585055700000|2020-03-24 13:15:00|4124.3|4121.3|4123.3|4120.3|4130|4127|4121.3|4118.3|326
1585056000000|2020-03-24 13:20:00|4123.5|4120.5|4134.8|4131.8|4137|4134|4123.5|4120.5|284
1585056300000|2020-03-24 13:25:00|4135|4132|4143.3|4140.3|4147.5|4144.5|4130.3|4127.3|1100
1585056600000|2020-03-24 13:30:00|4145.3|4142.3|4143.5|4140.5|4145.8|4142.8|4120|4117|1178
1585056900000|2020-03-24 13:35:00|4143.3|4140.3|4125.5|4122.5|4147|4144|4120.3|4117.3|1070
1585057200000|2020-03-24 13:40:00|4126.5|4123.5|4133.5|4130.5|4140.3|4137.3|4122.5|4119.5|940
1585057500000|2020-03-24 13:45:00|4133.8|4130.8|4133.3|4130.3|4139.5|4136.5|4124.3|4121.3|595
1585057800000|2020-03-24 13:50:00|4133.5|4130.5|4136.5|4133.5|4143.8|4140.8|4128.5|4125.5|629
1585058100000|2020-03-24 13:55:00|4136.8|4133.8|4128|4125|4143.3|4140.3|4122.8|4119.8|664
1585058400000|2020-03-24 14:00:00|4128.5|4125.5|4114.8|4111.8|4132.8|4129.8|4111.8|4108.8|1015
1585058700000|2020-03-24 14:05:00|4115.5|4112.5|4107.3|4104.3|4121.8|4118.8|4104.8|4101.8|889
1585059000000|2020-03-24 14:10:00|4107|4104|4115.5|4112.5|4116.3|4113.3|4100.8|4097.8|797
1585059300000|2020-03-24 14:15:00|4117.3|4114.3|4113.8|4110.8|4118.5|4115.5|4108.8|4105.8|986
1585059600000|2020-03-24 14:20:00|4113.3|4110.3|4114.3|4111.3|4116.5|4113.5|4108.8|4105.8|694
1585059900000|2020-03-24 14:25:00|4115|4112|4121.5|4118.5|4128|4125|4114.5|4111.5|707
1585060200000|2020-03-24 14:30:00|4121.3|4118.3|4129|4126|4132.3|4129.3|4119.8|4116.8|1200
1585060500000|2020-03-24 14:35:00|4128.8|4125.8|4136.5|4133.5|4137.3|4134.3|4123.3|4120.3|879
1585060800000|2020-03-24 14:40:00|4137|4134|4144.8|4141.8|4146.8|4143.8|4133.3|4130.3|907
1585061100000|2020-03-24 14:45:00|4145|4142|4130.8|4127.8|4146.3|4143.3|4127.8|4124.8|504
1585061400000|2020-03-24 14:50:00|4131|4128|4136.3|4133.3|4137.5|4134.5|4127.3|4124.3|715
1585061700000|2020-03-24 14:55:00|4136.5|4133.5|4139|4136|4147.3|4144.3|4130.8|4127.8|622
1585062000000|2020-03-24 15:00:00|4138.3|4135.3|4137.3|4134.3|4151.3|4148.3|4135.8|4132.8|846
1585062300000|2020-03-24 15:05:00|4137|4134|4136.5|4133.5|4141|4138|4127.8|4124.8|763
1585062600000|2020-03-24 15:10:00|4136.4|4133.4|4136.7|4133.7|4147.9|4144.9|4134.2|4131.2|1392
1585062900000|2020-03-24 15:15:00|4136.9|4133.9|4150.9|4147.9|4153.4|4150.4|4126.7|4123.7|1088
1585063200000|2020-03-24 15:20:00|4150.7|4147.7|4153.2|4150.2|4159.9|4156.9|4149.9|4146.9|626
1585063500000|2020-03-24 15:25:00|4152.9|4149.9|4157.4|4154.4|4166.2|4163.2|4152.7|4149.7|885
1585063800000|2020-03-24 15:30:00|4157.7|4154.7|4159.2|4156.2|4161.4|4158.4|4150.4|4147.4|701
1585064100000|2020-03-24 15:35:00|4159.7|4156.7|4175.4|4172.4|4175.9|4172.9|4159.7|4156.7|658
1585064400000|2020-03-24 15:40:00|4175.2|4172.2|4164.4|4161.4|4175.2|4172.2|4163.7|4160.7|889
1585064700000|2020-03-24 15:45:00|4164.7|4161.7|4164.2|4161.2|4171.9|4168.9|4158.7|4155.7|644
1585065000000|2020-03-24 15:50:00|4164.4|4161.4|4166.7|4163.7|4174.2|4171.2|4158.4|4155.4|977
1585065300000|2020-03-24 15:55:00|4166.4|4163.4|4187.4|4184.4|4188.4|4185.4|4165.9|4162.9|1537
1585065600000|2020-03-24 16:00:00|4187.7|4184.7|4187.2|4184.2|4195.7|4192.7|4185.4|4182.4|1517
1585065900000|2020-03-24 16:05:00|4186.9|4183.9|4181.9|4178.9|4187.2|4184.2|4172.7|4169.7|1873
1585066200000|2020-03-24 16:10:00|4182.9|4179.9|4172.9|4169.9|4184.9|4181.9|4163.7|4160.7|2263
1585066500000|2020-03-24 16:15:00|4171.7|4168.7|4177.9|4174.9|4180.7|4177.7|4169.4|4166.4|1503
1585066800000|2020-03-24 16:20:00|4178.9|4175.9|4179.4|4176.4|4181.2|4178.2|4175.2|4172.2|1300
1585067100000|2020-03-24 16:25:00|4179.7|4176.7|4211.2|4208.2|4219.4|4216.4|4179.2|4176.2|2528
1585067400000|2020-03-24 16:30:00|4211.7|4207.7|4253.2|4249.2|4254.2|4250.2|4199.9|4195.9|5943
1585067700000|2020-03-24 16:35:00|4254.7|4250.7|4246.7|4242.7|4258.4|4254.4|4226.2|4222.2|3777
1585068000000|2020-03-24 16:40:00|4246.4|4242.4|4230.9|4226.9|4250.9|4246.9|4225.7|4221.7|997
1585068300000|2020-03-24 16:45:00|4229.7|4225.7|4218.2|4214.2|4229.9|4225.9|4214.9|4210.9|673
1585068600000|2020-03-24 16:50:00|4218.4|4214.4|4220.7|4216.7|4227.4|4223.4|4216.4|4212.4|314
1585068900000|2020-03-24 16:55:00|4220.4|4216.4|4203.4|4199.4|4223.9|4219.9|4199.7|4195.7|334
1585069200000|2020-03-24 17:00:00|4204.4|4200.4|4203.9|4199.9|4215.9|4211.9|4200.9|4196.9|166
1585069500000|2020-03-24 17:05:00|4203.7|4199.7|4180.2|4176.2|4203.7|4199.7|4175.2|4171.2|303
1585069800000|2020-03-24 17:10:00|4179.7|4175.7|4192.2|4188.2|4193.2|4189.2|4177.2|4173.2|196
1585070100000|2020-03-24 17:15:00|4190.7|4186.7|4193.7|4189.7|4196.7|4192.7|4186.9|4182.9|99
1585070400000|2020-03-24 17:20:00|4193.4|4189.4|4181.7|4177.7|4193.4|4189.4|4175.7|4171.7|73
1585070700000|2020-03-24 17:25:00|4181.4|4177.4|4185.9|4181.9|4191.2|4187.2|4174.7|4170.7|100
1585071000000|2020-03-24 17:30:00|4186.4|4182.4|4194.4|4190.4|4199.9|4195.9|4186.4|4182.4|56
1585071300000|2020-03-24 17:35:00|4193.7|4189.7|4208.7|4204.7|4210.7|4206.7|4193.2|4189.2|94
1585071600000|2020-03-24 17:40:00|4209.4|4205.4|4205.2|4201.2|4211.4|4207.4|4196.7|4192.7|109
1585071900000|2020-03-24 17:45:00|4204.7|4200.7|4196.4|4192.4|4210.2|4206.2|4195.2|4191.2|34
1585072200000|2020-03-24 17:50:00|4196.7|4192.7|4186.9|4182.9|4197.2|4193.2|4182.4|4178.4|195
1585072500000|2020-03-24 17:55:00|4188.4|4184.4|4182.4|4178.4|4188.7|4184.7|4177.9|4173.9|47
1585072800000|2020-03-24 18:00:00|4183.4|4179.4|4175.7|4171.7|4193.2|4189.2|4174.4|4170.4|28
1585073100000|2020-03-24 18:05:00|4175.2|4171.2|4166.9|4162.9|4177.7|4173.7|4166.9|4162.9|139
1585073400000|2020-03-24 18:10:00|4168.2|4164.2|4170.2|4166.2|4176.9|4172.9|4160.7|4156.7|134
1585073700000|2020-03-24 18:15:00|4169.9|4165.9|4178.4|4174.4|4187.7|4183.7|4167.4|4163.4|79
1585074000000|2020-03-24 18:20:00|4179.2|4175.2|4189.4|4185.4|4189.4|4185.4|4172.7|4168.7|105
1585074300000|2020-03-24 18:25:00|4189.9|4185.9|4184.2|4180.2|4191.9|4187.9|4182.2|4178.2|54
1585074600000|2020-03-24 18:30:00|4183.9|4179.9|4179.2|4175.2|4183.9|4179.9|4170.9|4166.9|17
1585074900000|2020-03-24 18:35:00|4179.4|4175.4|4192.4|4188.4|4195.4|4191.4|4179.4|4175.4|35
1585075200000|2020-03-24 18:40:00|4191.9|4187.9|4184.4|4180.4|4194.2|4190.2|4181.4|4177.4|29
1585075500000|2020-03-24 18:45:00|4184.7|4180.7|4173.2|4169.2|4187.4|4183.4|4171.9|4167.9|39
1585075800000|2020-03-24 18:50:00|4173.4|4169.4|4181.7|4177.7|4183.7|4179.7|4169.4|4165.4|16
1585076100000|2020-03-24 18:55:00|4181.2|4177.2|4194.2|4190.2|4194.2|4190.2|4179.9|4175.9|118
1585076400000|2020-03-24 19:00:00|4194.4|4190.4|4197.9|4193.9|4199.2|4195.2|4190.7|4186.7|105
1585076700000|2020-03-24 19:05:00|4197.2|4193.2|4217.7|4213.7|4217.7|4213.7|4196.4|4192.4|176
1585077000000|2020-03-24 19:10:00|4216.7|4212.7|4224.9|4220.9|4224.9|4220.9|4207.9|4203.9|249
1585077300000|2020-03-24 19:15:00|4224.2|4220.2|4213.2|4209.2|4225.7|4221.7|4207.2|4203.2|76
1585077600000|2020-03-24 19:20:00|4212.7|4208.7|4209.9|4205.9|4214.7|4210.7|4205.9|4201.9|11
1585077900000|2020-03-24 19:25:00|4209.4|4205.4|4215.9|4211.9|4218.9|4214.9|4207.7|4203.7|140
1585078200000|2020-03-24 19:30:00|4216.2|4212.2|4220.9|4216.9|4228.9|4224.9|4211.2|4207.2|182
1585078500000|2020-03-24 19:35:00|4220.7|4216.7|4230.9|4226.9|4230.9|4226.9|4213.7|4209.7|194
1585078800000|2020-03-24 19:40:00|4230.4|4226.4|4231.2|4227.2|4238.4|4234.4|4228.4|4224.4|220
1585079100000|2020-03-24 19:45:00|4230.9|4226.9|4208.2|4204.2|4231.9|4227.9|4201.9|4197.9|488
1585079400000|2020-03-24 19:50:00|4208.7|4204.7|4231.2|4227.2|4231.4|4227.4|4208.7|4204.7|223
1585079700000|2020-03-24 19:55:00|4230.2|4226.2|4238.7|4234.7|4241.4|4237.4|4221.2|4217.2|421
1585080000000|2020-03-24 20:00:00|4238.4|4234.4|4224.2|4220.2|4238.4|4234.4|4216.4|4212.4|84
1585080300000|2020-03-24 20:05:00|4223.9|4219.9|4236.2|4232.2|4238.2|4234.2|4221.2|4217.2|8
1585080600000|2020-03-24 20:10:00|4234.4|4230.4|4232.2|4228.2|4235.7|4231.7|4228.4|4224.4|15
1585080900000|2020-03-24 20:15:00|4231.7|4227.7|4235.2|4231.2|4235.2|4231.2|4229.4|4225.4|9
1585081200000|2020-03-24 20:20:00|4235.9|4231.9|4216.9|4212.9|4237.9|4233.9|4216.9|4212.9|50
1585081500000|2020-03-24 20:25:00|4218.9|4214.9|4233.2|4229.2|4234.2|4230.2|4218.9|4214.9|10
1585081800000|2020-03-24 20:30:00|4232.7|4228.7|4229.9|4225.9|4232.7|4228.7|4221.9|4217.9|4
1585082100000|2020-03-24 20:35:00|4230.2|4226.2|4233.2|4229.2|4233.2|4229.2|4225.9|4221.9|6
1585082400000|2020-03-24 20:40:00|4233.4|4229.4|4241.2|4237.2|4241.2|4237.2|4232.9|4228.9|4
1585082700000|2020-03-24 20:45:00|4240.7|4236.7|4238.7|4234.7|4240.7|4236.7|4235.9|4231.9|3
1585083000000|2020-03-24 20:50:00|4239.2|4235.2|4240.7|4236.7|4242.2|4238.2|4238.7|4234.7|2
1585083300000|2020-03-24 20:55:00|4241.9|4237.9|4236.9|4232.9|4242.4|4238.4|4232.7|4228.7|14
1585083600000|2020-03-24 21:00:00|4235.1|4229.1|4229.4|4223.4|4236.4|4230.4|4226.6|4220.6|0
1585083900000|2020-03-24 21:05:00|4229|4223|4218.5|4212.5|4229.1|4223.1|4217|4211|0
1585084200000|2020-03-24 21:10:00|4218.9|4212.9|4220.7|4214.7|4223.8|4217.8|4218|4212|0
1585084500000|2020-03-24 21:15:00|4222.7|4216.7|4219.3|4213.3|4223.1|4217.1|4218.1|4212.1|0
1585084800000|2020-03-24 21:20:00|4219|4213|4218|4212|4219.6|4213.6|4217.2|4211.2|0
1585085100000|2020-03-24 21:25:00|4218.3|4212.3|4218|4212|4219.1|4213.1|4216.9|4210.9|0
1585085400000|2020-03-24 21:30:00|4218.1|4212.1|4214.5|4208.5|4218.1|4212.1|4214.5|4208.5|0
1585085700000|2020-03-24 21:35:00|4214.7|4208.7|4214.3|4208.3|4216.3|4210.3|4214.2|4208.2|0
1585086000000|2020-03-24 21:40:00|4214.4|4208.4|4218.1|4212.1|4218.1|4212.1|4213.4|4207.4|0
1585086300000|2020-03-24 21:45:00|4220.2|4214.2|4220.2|4214.2|4224|4218|4219.9|4213.9|0
1585086600000|2020-03-24 21:50:00|4221.7|4215.7|4223.1|4217.1|4223.3|4217.3|4220.2|4214.2|0
1585086900000|2020-03-24 21:55:00|4221.9|4215.9|4229.3|4223.3|4229.3|4223.3|4221.7|4215.7|0
1585087200000|2020-03-24 22:00:00|4229.4|4223.4|4224|4218|4234.6|4228.6|4204.5|4198.5|0
1585087500000|2020-03-24 22:05:00|4225.4|4219.4|4245.9|4239.9|4249.4|4243.4|4223.5|4217.5|0
1585087800000|2020-03-24 22:10:00|4246.2|4240.2|4251.8|4245.8|4258.4|4252.4|4239|4233|0
1585088100000|2020-03-24 22:15:00|4252.1|4246.1|4252.1|4246.1|4254|4248|4244.7|4238.7|0
1585088400000|2020-03-24 22:20:00|4252.4|4246.4|4258.5|4252.5|4258.5|4252.5|4246|4240|0
1585088700000|2020-03-24 22:25:00|4258.6|4252.6|4270.4|4264.4|4279.4|4273.4|4258.6|4252.6|0
1585089000000|2020-03-24 22:30:00|4271.9|4265.9|4283.8|4277.8|4292.8|4286.8|4271.9|4265.9|0
1585089300000|2020-03-24 22:35:00|4283.9|4277.9|4270.1|4264.1|4288.8|4282.8|4264.7|4258.7|0
1585089600000|2020-03-24 22:40:00|4269.9|4263.9|4264.1|4258.1|4271.6|4265.6|4257.2|4251.2|0
1585089900000|2020-03-24 22:45:00|4264.2|4258.2|4275.1|4269.1|4279.6|4273.6|4263.8|4257.8|0
1585090200000|2020-03-24 22:50:00|4274.9|4268.9|4283.9|4277.9|4286.3|4280.3|4265.9|4259.9|0
1585090500000|2020-03-24 22:55:00|4284|4278|4268.3|4262.3|4286.7|4280.7|4265.9|4259.9|0
1585090800000|2020-03-24 23:00:00|4268.2|4262.2|4259.7|4253.7|4268.2|4262.2|4257.3|4251.3|0
1585091100000|2020-03-24 23:05:00|4259.9|4253.9|4247.5|4241.5|4262.6|4256.6|4242.3|4236.3|0
1585091400000|2020-03-24 23:10:00|4247.4|4241.4|4253.2|4247.2|4254.8|4248.8|4240.9|4234.9|0
1585091700000|2020-03-24 23:15:00|4253.3|4247.3|4224.6|4218.6|4258.1|4252.1|4222.5|4216.5|0
1585092000000|2020-03-24 23:20:00|4225.2|4219.2|4227.5|4221.5|4239.6|4233.6|4224.6|4218.6|0
1585092300000|2020-03-24 23:25:00|4227.2|4221.2|4234.1|4228.1|4234.4|4228.4|4218.1|4212.1|0
1585092600000|2020-03-24 23:30:00|4234.3|4228.3|4221.2|4215.2|4236.5|4230.5|4219.6|4213.6|0
1585092900000|2020-03-24 23:35:00|4221.5|4215.5|4218.2|4212.2|4229.2|4223.2|4214.9|4208.9|0
1585093200000|2020-03-24 23:40:00|4218.3|4212.3|4203.4|4197.4|4221.4|4215.4|4200.7|4194.7|0
1585093500000|2020-03-24 23:45:00|4203.5|4197.5|4196.5|4190.5|4207.5|4201.5|4178.9|4172.9|0
1585093800000|2020-03-24 23:50:00|4196.6|4190.6|4183|4177|4205.9|4199.9|4182.7|4176.7|0
1585094100000|2020-03-24 23:55:00|4183.1|4177.1|4198.2|4192.2|4201|4195|4179.4|4173.4|0
1585094400000|2020-03-25 00:00:00|4197.9|4191.9|4195.6|4189.6|4200.9|4194.9|4185.3|4179.3|0
1585094700000|2020-03-25 00:05:00|4195.7|4189.7|4184.9|4178.9|4198|4192|4173.5|4167.5|0
1585095000000|2020-03-25 00:10:00|4184.3|4178.3|4197|4191|4199.4|4193.4|4179.2|4173.2|0
1585095300000|2020-03-25 00:15:00|4197.2|4191.2|4220.6|4215.6|4224.3|4219.3|4192.2|4187.2|0
1585095600000|2020-03-25 00:20:00|4220.3|4215.3|4225.5|4220.5|4234|4229|4219.8|4214.8|0
1585095900000|2020-03-25 00:25:00|4225.8|4220.8|4211.8|4206.8|4231.9|4226.9|4211.1|4206.1|0
1585096200000|2020-03-25 00:30:00|4211.9|4206.9|4203.4|4198.4|4212.7|4207.7|4198.9|4193.9|0
1585096500000|2020-03-25 00:35:00|4203.2|4198.2|4188.6|4183.6|4204.9|4199.9|4188.4|4183.4|0
1585096800000|2020-03-25 00:40:00|4187.3|4182.3|4174.6|4169.6|4195.3|4190.3|4171.5|4166.5|0
1585097100000|2020-03-25 00:45:00|4174.5|4169.5|4178.6|4173.6|4186.8|4181.8|4171.7|4166.7|0
1585097400000|2020-03-25 00:50:00|4178.5|4173.5|4184.1|4179.1|4193.7|4188.7|4177|4172|0
1585097700000|2020-03-25 00:55:00|4184|4179|4175.6|4170.6|4189.9|4184.9|4174.1|4169.1|0
1585098000000|2020-03-25 01:00:00|4175.5|4170.5|4187.6|4182.6|4188.3|4183.3|4175.5|4170.5|0
1585098300000|2020-03-25 01:05:00|4187.7|4182.7|4198.8|4193.8|4200.4|4195.4|4187.6|4182.6|0
1585098600000|2020-03-25 01:10:00|4198.7|4193.7|4191.3|4186.3|4198.7|4193.7|4182.1|4177.1|0
1585098900000|2020-03-25 01:15:00|4191|4186|4191.9|4186.9|4191.9|4186.9|4174.9|4169.9|0
1585099200000|2020-03-25 01:20:00|4192.2|4187.2|4202.6|4197.6|4203.3|4198.3|4185.7|4180.7|0
1585099500000|2020-03-25 01:25:00|4202.9|4197.9|4209.8|4204.8|4210.4|4205.4|4200.5|4195.5|0
1585099800000|2020-03-25 01:30:00|4210|4205|4212.9|4207.9|4224.3|4219.3|4208|4203|0
1585100100000|2020-03-25 01:35:00|4212.6|4207.6|4210.9|4205.9|4214.9|4209.9|4204.6|4199.6|0
1585100400000|2020-03-25 01:40:00|4210.8|4205.8|4215|4210|4221|4216|4209.5|4204.5|0
1585100700000|2020-03-25 01:45:00|4215.4|4210.4|4217.3|4212.3|4217.3|4212.3|4202.1|4197.1|0
1585101000000|2020-03-25 01:50:00|4217.4|4212.4|4219.1|4214.1|4227.4|4222.4|4217.3|4212.3|0
1585101300000|2020-03-25 01:55:00|4219|4214|4205.9|4200.9|4220.5|4215.5|4201.6|4196.6|0
1585101600000|2020-03-25 02:00:00|4206.2|4201.2|4216.3|4211.3|4216.3|4211.3|4202.1|4197.1|0
1585101900000|2020-03-25 02:05:00|4216.8|4211.8|4204.8|4199.8|4218.5|4213.5|4204.8|4199.8|0
1585102200000|2020-03-25 02:10:00|4204.9|4199.9|4198|4193|4206.2|4201.2|4195.8|4190.8|0
1585102500000|2020-03-25 02:15:00|4198.1|4193.1|4207|4202|4212.1|4207.1|4198.1|4193.1|0
1585102800000|2020-03-25 02:20:00|4207.1|4202.1|4192.1|4187.1|4207.7|4202.7|4190.5|4185.5|0
1585103100000|2020-03-25 02:25:00|4192.2|4187.2|4190|4185|4196.9|4191.9|4188.3|4183.3|0
1585103400000|2020-03-25 02:30:00|4190.3|4185.3|4182.6|4177.6|4190.7|4185.7|4181.1|4176.1|0
1585103700000|2020-03-25 02:35:00|4182.5|4177.5|4188.5|4183.5|4193.4|4188.4|4180.9|4175.9|0
1585104000000|2020-03-25 02:40:00|4188.7|4183.7|4194.4|4189.4|4198.1|4193.1|4188.7|4183.7|0
1585104300000|2020-03-25 02:45:00|4194.6|4189.6|4200.2|4195.2|4200.3|4195.3|4193.6|4188.6|0
1585104600000|2020-03-25 02:50:00|4200.1|4195.1|4201.9|4196.9|4202.6|4197.6|4192.1|4187.1|0
1585104900000|2020-03-25 02:55:00|4202.4|4197.4|4212.3|4207.3|4217.1|4212.1|4200.3|4195.3|0
1585105200000|2020-03-25 03:00:00|4212.4|4207.4|4215.8|4210.8|4220|4215|4210|4205|0
1585105500000|2020-03-25 03:05:00|4215.5|4210.5|4228.3|4223.3|4230.3|4225.3|4215|4210|0
1585105800000|2020-03-25 03:10:00|4227.9|4222.9|4215.7|4210.7|4228.7|4223.7|4215.7|4210.7|0
1585106100000|2020-03-25 03:15:00|4215.4|4210.4|4210.3|4205.3|4216.1|4211.1|4209.3|4204.3|0
1585106400000|2020-03-25 03:20:00|4210.4|4205.4|4195.1|4190.1|4211.9|4206.9|4192.6|4187.6|0
1585106700000|2020-03-25 03:25:00|4195.2|4190.2|4190.6|4185.6|4196.2|4191.2|4189.8|4184.8|0
1585107000000|2020-03-25 03:30:00|4190.9|4185.9|4192.7|4187.7|4199.8|4194.8|4190.9|4185.9|0
1585107300000|2020-03-25 03:35:00|4193|4188|4197.4|4192.4|4197.4|4192.4|4190.9|4185.9|0
1585107600000|2020-03-25 03:40:00|4197.5|4192.5|4195.6|4190.6|4197.5|4192.5|4189.8|4184.8|0
1585107900000|2020-03-25 03:45:00|4195.5|4190.5|4205.2|4200.2|4209.7|4204.7|4194.8|4189.8|0
1585108200000|2020-03-25 03:50:00|4205.3|4200.3|4204.7|4199.7|4212.4|4207.4|4201.6|4196.6|0
1585108500000|2020-03-25 03:55:00|4204.8|4199.8|4207.2|4202.2|4212.9|4207.9|4203.2|4198.2|0
1585108800000|2020-03-25 04:00:00|4206.9|4201.9|4203.4|4198.4|4211.2|4206.2|4203.1|4198.1|0
1585109100000|2020-03-25 04:05:00|4204|4199|4212.1|4207.1|4213.6|4208.6|4203.4|4198.4|0
1585109400000|2020-03-25 04:10:00|4211.9|4206.9|4207.6|4202.6|4213.9|4208.9|4204.9|4199.9|0
1585109700000|2020-03-25 04:15:00|4207.8|4202.8|4203|4198|4208.4|4203.4|4202.3|4197.3|0
1585110000000|2020-03-25 04:20:00|4202.9|4197.9|4196.2|4191.2|4204.5|4199.5|4193.8|4188.8|0
1585110300000|2020-03-25 04:25:00|4196.5|4191.5|4182.2|4177.2|4197|4192|4180.5|4175.5|0
1585110600000|2020-03-25 04:30:00|4182.1|4177.1|4178.9|4173.9|4188.4|4183.4|4175.6|4170.6|0
1585110900000|2020-03-25 04:35:00|4178.8|4173.8|4181.5|4176.5|4187.2|4182.2|4177.6|4172.6|0
1585111200000|2020-03-25 04:40:00|4181.8|4176.8|4168.8|4163.8|4186.2|4181.2|4167.4|4162.4|0
1585111500000|2020-03-25 04:45:00|4168.9|4163.9|4177|4172|4177|4172|4163.2|4158.2|0
1585111800000|2020-03-25 04:50:00|4177.1|4172.1|4186.7|4181.7|4190.1|4185.1|4168.6|4163.6|0
1585112100000|2020-03-25 04:55:00|4186.8|4181.8|4239.1|4234.1|4255.4|4250.4|4184.1|4179.1|0
1585112400000|2020-03-25 05:00:00|4240.2|4235.2|4218.7|4213.7|4256.9|4251.9|4202.7|4197.7|0
1585112700000|2020-03-25 05:05:00|4218.6|4213.6|4241.7|4236.7|4257.1|4252.1|4216.7|4211.7|0
1585113000000|2020-03-25 05:10:00|4241.6|4236.6|4234.4|4229.4|4257.6|4252.6|4225.6|4220.6|0
1585113300000|2020-03-25 05:15:00|4234.5|4229.5|4180|4175|4234.5|4229.5|4180|4175|0
1585113600000|2020-03-25 05:20:00|4179.7|4174.7|4202.1|4197.1|4216.4|4211.4|4179.3|4174.3|0
1585113900000|2020-03-25 05:25:00|4202.2|4197.2|4231.3|4226.3|4233.7|4228.7|4191.5|4186.5|0
1585114200000|2020-03-25 05:30:00|4231.2|4226.2|4213.8|4208.8|4231.4|4226.4|4210.7|4205.7|0
1585114500000|2020-03-25 05:35:00|4213.7|4208.7|4236.9|4231.9|4246.4|4241.4|4211|4206|0
1585114800000|2020-03-25 05:40:00|4236.8|4231.8|4246.8|4241.8|4259.4|4254.4|4233.5|4228.5|0
1585115100000|2020-03-25 05:45:00|4246.9|4241.9|4244.6|4239.6|4254.1|4249.1|4237.9|4232.9|0
1585115400000|2020-03-25 05:50:00|4244.3|4239.3|4258.1|4253.1|4264.3|4259.3|4243.9|4238.9|0
1585115700000|2020-03-25 05:55:00|4258.2|4253.2|4280.2|4275.2|4280.8|4275.8|4257.7|4252.7|0
1585116000000|2020-03-25 06:00:00|4279.8|4274.8|4276.7|4271.7|4304.3|4299.3|4263.6|4258.6|0
1585116300000|2020-03-25 06:05:00|4277.3|4272.3|4264.9|4259.9|4281.2|4276.2|4257.8|4252.8|0
1585116600000|2020-03-25 06:10:00|4265.2|4260.2|4263.4|4258.4|4275.5|4270.5|4254.8|4249.8|0
1585116900000|2020-03-25 06:15:00|4263.5|4258.5|4243.4|4238.4|4268.7|4263.7|4233.7|4228.7|0
1585117200000|2020-03-25 06:20:00|4243.5|4238.5|4251.5|4246.5|4251.5|4246.5|4240.3|4235.3|0
1585117500000|2020-03-25 06:25:00|4251.6|4246.6|4275.6|4270.6|4277|4272|4248.1|4243.1|0
1585117800000|2020-03-25 06:30:00|4275.9|4270.9|4272|4267|4282|4277|4269.5|4264.5|0
1585118100000|2020-03-25 06:35:00|4271.9|4266.9|4270.7|4265.7|4271.9|4266.9|4261.6|4256.6|0
1585118400000|2020-03-25 06:40:00|4270.8|4265.8|4284|4279|4291.8|4286.8|4269.2|4264.2|0
1585118700000|2020-03-25 06:45:00|4283.8|4278.8|4281.1|4276.1|4288.2|4283.2|4277|4272|0
1585119000000|2020-03-25 06:50:00|4281.2|4276.2|4279.2|4274.2|4287|4282|4270.1|4265.1|0
1585119300000|2020-03-25 06:55:00|4279.3|4274.3|4277.7|4272.7|4280.2|4275.2|4265.5|4260.5|0
1585119600000|2020-03-25 07:00:00|4277.8|4272.8|4283.4|4279.4|4283.9|4279.9|4269.1|4263.1|71
1585119900000|2020-03-25 07:05:00|4283.7|4279.7|4296.9|4292.9|4302.2|4298.2|4283.7|4279.7|83
1585120200000|2020-03-25 07:10:00|4297.7|4293.7|4311.2|4307.2|4311.2|4307.2|4291.2|4287.2|68
1585120500000|2020-03-25 07:15:00|4310.7|4306.7|4309.7|4305.7|4310.9|4306.9|4304.7|4300.7|23
1585120800000|2020-03-25 07:20:00|4310.2|4306.2|4325.4|4321.4|4326.4|4322.4|4306.2|4302.2|40
1585121100000|2020-03-25 07:25:00|4324.9|4320.9|4340.7|4336.7|4343.9|4339.9|4317.4|4313.4|173
1585121400000|2020-03-25 07:30:00|4339.9|4335.9|4330.4|4326.4|4345.2|4341.2|4323.9|4319.9|223
1585121700000|2020-03-25 07:35:00|4329.9|4325.9|4350.9|4346.9|4351.2|4347.2|4327.4|4323.4|86
1585122000000|2020-03-25 07:40:00|4350.4|4346.4|4361.9|4357.9|4363.7|4359.7|4350.2|4346.2|51
1585122300000|2020-03-25 07:45:00|4361.4|4357.4|4370.7|4366.7|4371.7|4367.7|4361.4|4357.4|115
1585122600000|2020-03-25 07:50:00|4370.4|4366.4|4384.2|4380.2|4390.2|4386.2|4366.7|4362.7|564
1585122900000|2020-03-25 07:55:00|4384.4|4380.4|4391.9|4387.9|4401.9|4397.9|4378.9|4374.9|207
1585123200000|2020-03-25 08:00:00|4391.4|4388.4|4348.2|4345.2|4399.4|4396.4|4343.4|4340.4|1418
1585123500000|2020-03-25 08:05:00|4348.9|4345.9|4342.9|4339.9|4380.4|4377.4|4340.4|4337.4|1190
1585123800000|2020-03-25 08:10:00|4342.7|4339.7|4337.9|4334.9|4356.7|4353.7|4335.7|4332.7|1446
1585124100000|2020-03-25 08:15:00|4338.2|4335.2|4331.4|4328.4|4344.9|4341.9|4327.4|4324.4|1113
1585124400000|2020-03-25 08:20:00|4332.2|4329.2|4354.9|4351.9|4355.9|4352.9|4332.2|4329.2|978
1585124700000|2020-03-25 08:25:00|4354.7|4351.7|4375.4|4372.4|4380.7|4377.7|4351.7|4348.7|1076
1585125000000|2020-03-25 08:30:00|4375.7|4372.7|4373.7|4370.7|4384.7|4381.7|4365.7|4362.7|1446
1585125300000|2020-03-25 08:35:00|4373.4|4370.4|4363.7|4360.7|4376.2|4373.2|4357.4|4354.4|814
1585125600000|2020-03-25 08:40:00|4363.4|4360.4|4392.4|4389.4|4393.4|4390.4|4359.4|4356.4|1433
1585125900000|2020-03-25 08:45:00|4392.2|4389.2|4392.4|4389.4|4398.9|4395.9|4387.2|4384.2|1394
1585126200000|2020-03-25 08:50:00|4393.9|4390.9|4409.9|4406.9|4412.2|4409.2|4392.4|4389.4|1013
1585126500000|2020-03-25 08:55:00|4409.7|4406.7|4423.2|4420.2|4429.2|4426.2|4406.2|4403.2|721
1585126800000|2020-03-25 09:00:00|4422.7|4419.7|4430.7|4427.7|4434.7|4431.7|4418.9|4415.9|603
1585127100000|2020-03-25 09:05:00|4430.2|4427.2|4445.2|4442.2|4446.4|4443.4|4428.4|4425.4|864
1585127400000|2020-03-25 09:10:00|4445.4|4442.4|4447.2|4444.2|4447.2|4444.2|4438.9|4435.9|536
1585127700000|2020-03-25 09:15:00|4447.4|4444.4|4438.2|4435.2|4447.4|4444.4|4434.4|4431.4|748
1585128000000|2020-03-25 09:20:00|4438.7|4435.7|4450.4|4447.4|4451.4|4448.4|4431.7|4428.7|723
1585128300000|2020-03-25 09:25:00|4451.4|4448.4|4446.4|4443.4|4460.4|4457.4|4441.9|4438.9|600
1585128600000|2020-03-25 09:30:00|4446.7|4443.7|4441.2|4438.2|4452.4|4449.4|4435.4|4432.4|658
1585128900000|2020-03-25 09:35:00|4440.4|4437.4|4442.2|4439.2|4445.4|4442.4|4432.9|4429.9|459
1585129200000|2020-03-25 09:40:00|4441.9|4438.9|4411.7|4408.7|4441.9|4438.9|4411.4|4408.4|414
1585129500000|2020-03-25 09:45:00|4411.9|4408.9|4406.4|4403.4|4419.2|4416.2|4406.4|4403.4|559
1585129800000|2020-03-25 09:50:00|4405.7|4402.7|4384.2|4381.2|4406.2|4403.2|4384.2|4381.2|391
1585130100000|2020-03-25 09:55:00|4384.7|4381.7|4379.7|4376.7|4384.7|4381.7|4363.9|4360.9|739
1585130400000|2020-03-25 10:00:00|4380.2|4377.2|4370.9|4367.9|4383.2|4380.2|4363.4|4360.4|596
1585130700000|2020-03-25 10:05:00|4370.7|4367.7|4346.9|4343.9|4372.7|4369.7|4346.9|4343.9|462
1585131000000|2020-03-25 10:10:00|4344.7|4341.7|4327.9|4324.9|4349.9|4346.9|4327.9|4324.9|617
1585131300000|2020-03-25 10:15:00|4328.2|4325.2|4302.2|4299.2|4337.4|4334.4|4297.2|4294.2|1076
1585131600000|2020-03-25 10:20:00|4301.7|4298.7|4309.9|4306.9|4317.7|4314.7|4298.9|4295.9|636
1585131900000|2020-03-25 10:25:00|4311.4|4308.4|4302.9|4299.9|4316.9|4313.9|4297.2|4294.2|620
1585132200000|2020-03-25 10:30:00|4302.7|4299.7|4290.9|4287.9|4306.2|4303.2|4290.7|4287.7|675
1585132500000|2020-03-25 10:35:00|4290.7|4287.7|4277.9|4274.9|4291.7|4288.7|4276.2|4273.2|677
1585132800000|2020-03-25 10:40:00|4277.7|4274.7|4270.7|4267.7|4281.4|4278.4|4263.2|4260.2|862
1585133100000|2020-03-25 10:45:00|4268.9|4265.9|4254.9|4251.9|4269.9|4266.9|4248.7|4245.7|858
1585133400000|2020-03-25 10:50:00|4253.9|4250.9|4233.9|4230.9|4256.7|4253.7|4225.4|4222.4|1202
1585133700000|2020-03-25 10:55:00|4234.7|4231.7|4224.7|4221.7|4241.2|4238.2|4221.7|4218.7|703
1585134000000|2020-03-25 11:00:00|4224.4|4221.4|4240.9|4237.9|4244.4|4241.4|4223.2|4220.2|957
1585134300000|2020-03-25 11:05:00|4241.2|4238.2|4272.7|4269.7|4299.7|4296.7|4240.7|4237.7|1493
1585134600000|2020-03-25 11:10:00|4272.9|4269.9|4266.4|4263.4|4275.7|4272.7|4252.7|4249.7|743
1585134900000|2020-03-25 11:15:00|4266.7|4263.7|4281.9|4278.9|4291.4|4288.4|4251.4|4248.4|921
1585135200000|2020-03-25 11:20:00|4281.7|4278.7|4290.7|4287.7|4290.7|4287.7|4265.4|4262.4|489
1585135500000|2020-03-25 11:25:00|4290.9|4287.9|4280.7|4277.7|4301.7|4298.7|4276.9|4273.9|626
1585135800000|2020-03-25 11:30:00|4280.9|4277.9|4235.9|4232.9|4285.4|4282.4|4235.7|4232.7|512
1585136100000|2020-03-25 11:35:00|4236.9|4233.9|4256.4|4253.4|4258.7|4255.7|4234.9|4231.9|626
1585136400000|2020-03-25 11:40:00|4256.7|4253.7|4290.9|4287.9|4291.9|4288.9|4253.4|4250.4|438
1585136700000|2020-03-25 11:45:00|4291.2|4288.2|4286.2|4283.2|4294.9|4291.9|4272.2|4269.2|501
1585137000000|2020-03-25 11:50:00|4285.7|4282.7|4271.2|4268.2|4287.4|4284.4|4268.4|4265.4|459
1585137300000|2020-03-25 11:55:00|4272.2|4269.2|4301.9|4298.9|4301.9|4298.9|4263.2|4260.2|490
1585137600000|2020-03-25 12:00:00|4299.9|4296.9|4323.9|4320.9|4327.2|4324.2|4295.9|4292.9|996
1585137900000|2020-03-25 12:05:00|4324.4|4321.4|4317.2|4314.2|4325.7|4322.7|4310.9|4307.9|604
1585138200000|2020-03-25 12:10:00|4317.4|4314.4|4310.9|4307.9|4323.2|4320.2|4304.9|4301.9|431
1585138500000|2020-03-25 12:15:00|4311.4|4308.4|4304.4|4301.4|4318.4|4315.4|4302.4|4299.4|282
1585138800000|2020-03-25 12:20:00|4304.7|4301.7|4282.2|4279.2|4310.9|4307.9|4278.4|4275.4|406
1585139100000|2020-03-25 12:25:00|4282.4|4279.4|4281.4|4278.4|4284.9|4281.9|4270.7|4267.7|370
1585139400000|2020-03-25 12:30:00|4282.4|4279.4|4275.2|4272.2|4291.2|4288.2|4271.4|4268.4|519
1585139700000|2020-03-25 12:35:00|4275.4|4272.4|4247.4|4244.4|4286.9|4283.9|4246.7|4243.7|634
1585140000000|2020-03-25 12:40:00|4248.7|4245.7|4263.9|4260.9|4276.7|4273.7|4248.7|4245.7|735
1585140300000|2020-03-25 12:45:00|4264.2|4261.2|4234.7|4231.7|4266.4|4263.4|4232.9|4229.9|743
1585140600000|2020-03-25 12:50:00|4234.4|4231.4|4255.9|4252.9|4260.4|4257.4|4234.4|4231.4|572
1585140900000|2020-03-25 12:55:00|4256.2|4253.2|4262.7|4259.7|4267.2|4264.2|4255.9|4252.9|453
1585141200000|2020-03-25 13:00:00|4262.9|4259.9|4256.2|4253.2|4266.2|4263.2|4252.2|4249.2|394
1585141500000|2020-03-25 13:05:00|4255.9|4252.9|4251.7|4248.7|4255.9|4252.9|4247.7|4244.7|386
1585141800000|2020-03-25 13:10:00|4252.2|4249.2|4280.2|4277.2|4285.2|4282.2|4251.2|4248.2|668
1585142100000|2020-03-25 13:15:00|4279.9|4276.9|4288.4|4285.4|4288.4|4285.4|4273.2|4270.2|415
1585142400000|2020-03-25 13:20:00|4288.2|4285.2|4280.8|4277.8|4290.9|4287.9|4276.8|4273.8|320
1585142700000|2020-03-25 13:25:00|4281|4278|4272.8|4269.8|4284|4281|4270.3|4267.3|529
1585143000000|2020-03-25 13:30:00|4272.3|4269.3|4280.5|4277.5|4282.5|4279.5|4245.5|4242.5|1610
1585143300000|2020-03-25 13:35:00|4280.3|4277.3|4305.3|4302.3|4305.3|4302.3|4268.5|4265.5|892
1585143600000|2020-03-25 13:40:00|4304.3|4301.3|4294.3|4291.3|4306.8|4303.8|4285.3|4282.3|623
1585143900000|2020-03-25 13:45:00|4293.5|4290.5|4273.3|4270.3|4297.3|4294.3|4271.5|4268.5|677
1585144200000|2020-03-25 13:50:00|4273.5|4270.5|4255.8|4252.8|4281.5|4278.5|4252.8|4249.8|655
1585144500000|2020-03-25 13:55:00|4256.5|4253.5|4256|4253|4275|4272|4250.5|4247.5|913
1585144800000|2020-03-25 14:00:00|4254.5|4251.5|4252.3|4249.3|4267.5|4264.5|4245.5|4242.5|908
1585145100000|2020-03-25 14:05:00|4252.5|4249.5|4257.8|4254.8|4274|4271|4242.8|4239.8|932
1585145400000|2020-03-25 14:10:00|4255.8|4252.8|4246.8|4243.8|4259.3|4256.3|4233.3|4230.3|579
1585145700000|2020-03-25 14:15:00|4249|4246|4261.3|4258.3|4268.3|4265.3|4247.3|4244.3|607
1585146000000|2020-03-25 14:20:00|4260.5|4257.5|4266.5|4263.5|4278.8|4275.8|4254.5|4251.5|833
1585146300000|2020-03-25 14:25:00|4266.8|4263.8|4280.3|4277.3|4281.5|4278.5|4255.8|4252.8|740
1585146600000|2020-03-25 14:30:00|4280|4277|4294|4291|4294.3|4291.3|4280|4277|691
1585146900000|2020-03-25 14:35:00|4294.8|4291.8|4300.3|4297.3|4305|4302|4287.3|4284.3|773
1585147200000|2020-03-25 14:40:00|4299.8|4296.8|4302.3|4299.3|4312.8|4309.8|4293.3|4290.3|819
1585147500000|2020-03-25 14:45:00|4302.5|4299.5|4290.8|4287.8|4303.8|4300.8|4274|4271|804
1585147800000|2020-03-25 14:50:00|4290.3|4287.3|4300|4297|4308.3|4305.3|4287.3|4284.3|709
1585148100000|2020-03-25 14:55:00|4300.3|4297.3|4325.3|4322.3|4335|4332|4298.5|4295.5|781
1585148400000|2020-03-25 15:00:00|4324.5|4321.5|4335.8|4332.8|4336.3|4333.3|4321.3|4318.3|735
1585148700000|2020-03-25 15:05:00|4335.5|4332.5|4345|4342|4350|4347|4328.3|4325.3|875
1585149000000|2020-03-25 15:10:00|4345.3|4342.3|4343|4340|4349.8|4346.8|4333.5|4330.5|951
1585149300000|2020-03-25 15:15:00|4343.8|4340.8|4351.5|4348.5|4355.3|4352.3|4337.8|4334.8|651
1585149600000|2020-03-25 15:20:00|4350.5|4347.5|4338|4335|4354.3|4351.3|4332|4329|831
1585149900000|2020-03-25 15:25:00|4337.5|4334.5|4344.8|4341.8|4354.3|4351.3|4336.8|4333.8|624
1585150200000|2020-03-25 15:30:00|4345.8|4342.8|4348.5|4345.5|4354.3|4351.3|4339.3|4336.3|561
1585150500000|2020-03-25 15:35:00|4347.8|4344.8|4337.3|4334.3|4348.8|4345.8|4334.8|4331.8|661
1585150800000|2020-03-25 15:40:00|4337.8|4334.8|4335|4332|4347.8|4344.8|4329.8|4326.8|623
1585151100000|2020-03-25 15:45:00|4335.3|4332.3|4343|4340|4348.8|4345.8|4325.3|4322.3|511
1585151400000|2020-03-25 15:50:00|4343.5|4340.5|4329.5|4326.5|4346.5|4343.5|4324.5|4321.5|544
1585151700000|2020-03-25 15:55:00|4330.5|4327.5|4343.3|4340.3|4344|4341|4321|4318|666
1585152000000|2020-03-25 16:00:00|4343.8|4340.8|4364.3|4361.3|4366.8|4363.8|4340.5|4337.5|719
1585152300000|2020-03-25 16:05:00|4364|4361|4362.3|4359.3|4368.8|4365.8|4360.5|4357.5|5750
1585152600000|2020-03-25 16:10:00|4362.8|4359.8|4368.8|4365.8|4371.5|4368.5|4362.3|4359.3|557
1585152900000|2020-03-25 16:15:00|4369.3|4366.3|4382.5|4379.5|4385.8|4382.8|4368|4365|1138
1585153200000|2020-03-25 16:20:00|4383|4380|4398|4395|4398.3|4395.3|4380.5|4377.5|970
1585153500000|2020-03-25 16:25:00|4398.3|4395.3|4402.5|4399.5|4414.8|4411.8|4396.3|4393.3|1681
1585153800000|2020-03-25 16:30:00|4402.8|4398.8|4438|4434|4443|4439|4392.3|4388.3|5120
1585154100000|2020-03-25 16:35:00|4440.8|4436.8|4418.5|4414.5|4442.3|4438.3|4413.8|4409.8|3388
1585154400000|2020-03-25 16:40:00|4418|4414|4429.8|4425.8|4429.8|4425.8|4413|4409|451
1585154700000|2020-03-25 16:45:00|4430|4426|4432.3|4428.3|4442.8|4438.8|4429.8|4425.8|582
1585155000000|2020-03-25 16:50:00|4431.8|4427.8|4422.3|4418.3|4438.8|4434.8|4419.8|4415.8|463
1585155300000|2020-03-25 16:55:00|4422.5|4418.5|4426.5|4422.5|4430|4426|4416.8|4412.8|298
1585155600000|2020-03-25 17:00:00|4427.3|4423.3|4442.5|4438.5|4449|4445|4423.5|4419.5|403
1585155900000|2020-03-25 17:05:00|4443.3|4439.3|4453|4449|4454.3|4450.3|4438.3|4434.3|208
1585156200000|2020-03-25 17:10:00|4452.8|4448.8|4441.8|4437.8|4454|4450|4431|4427|188
1585156500000|2020-03-25 17:15:00|4441.3|4437.3|4456.8|4452.8|4460.5|4456.5|4437.5|4433.5|265
1585156800000|2020-03-25 17:20:00|4456.5|4452.5|4457.5|4453.5|4460.3|4456.3|4450|4446|184
1585157100000|2020-03-25 17:25:00|4457.3|4453.3|4449.5|4445.5|4458.8|4454.8|4444|4440|188
1585157400000|2020-03-25 17:30:00|4450|4446|4462.8|4458.8|4463.3|4459.3|4443.8|4439.8|51
1585157700000|2020-03-25 17:35:00|4462.3|4458.3|4469.8|4465.8|4470.3|4466.3|4460.8|4456.8|72
1585158000000|2020-03-25 17:40:00|4470.5|4466.5|4474.5|4470.5|4478.3|4474.3|4466|4462|142
1585158300000|2020-03-25 17:45:00|4474.8|4470.8|4494.3|4490.3|4501|4497|4473.8|4469.8|664
1585158600000|2020-03-25 17:50:00|4494.1|4490.1|4486.1|4482.1|4498.8|4494.8|4486.1|4482.1|804
1585158900000|2020-03-25 17:55:00|4487.1|4483.1|4462.1|4458.1|4487.1|4483.1|4460.3|4456.3|455
1585159200000|2020-03-25 18:00:00|4462.3|4458.3|4449.1|4445.1|4463.1|4459.1|4449.1|4445.1|278
1585159500000|2020-03-25 18:05:00|4448.1|4444.1|4435.6|4431.6|4448.1|4444.1|4433.8|4429.8|111
1585159800000|2020-03-25 18:10:00|4435.8|4431.8|4459.1|4455.1|4459.1|4455.1|4433.3|4429.3|90
1585160100000|2020-03-25 18:15:00|4459.3|4455.3|4465.1|4461.1|4465.1|4461.1|4453.1|4449.1|46
1585160400000|2020-03-25 18:20:00|4466.1|4462.1|4461.3|4457.3|4471.6|4467.6|4460.1|4456.1|106
1585160700000|2020-03-25 18:25:00|4462.3|4458.3|4457.8|4453.8|4463.1|4459.1|4445.8|4441.8|87
1585161000000|2020-03-25 18:30:00|4457.6|4453.6|4444.8|4440.8|4462.3|4458.3|4442.6|4438.6|102
1585161300000|2020-03-25 18:35:00|4445.3|4441.3|4452.6|4448.6|4453.3|4449.3|4436.8|4432.8|106
1585161600000|2020-03-25 18:40:00|4452.3|4448.3|4460.6|4456.6|4462.8|4458.8|4446.8|4442.8|64
1585161900000|2020-03-25 18:45:00|4461.3|4457.3|4477.8|4473.8|4477.8|4473.8|4459.8|4455.8|80
1585162200000|2020-03-25 18:50:00|4478.1|4474.1|4472.6|4468.6|4478.1|4474.1|4465.1|4461.1|88
1585162500000|2020-03-25 18:55:00|4471.8|4467.8|4483.6|4479.6|4488.8|4484.8|4471.1|4467.1|89
1585162800000|2020-03-25 19:00:00|4483.8|4479.8|4488.8|4484.8|4489.3|4485.3|4476.6|4472.6|113
1585163100000|2020-03-25 19:05:00|4490.6|4486.6|4480.8|4476.8|4490.6|4486.6|4479.8|4475.8|52
1585163400000|2020-03-25 19:10:00|4480.6|4476.6|4475.1|4471.1|4480.6|4476.6|4465.8|4461.8|99
1585163700000|2020-03-25 19:15:00|4475.3|4471.3|4477.8|4473.8|4486.3|4482.3|4474.8|4470.8|55
1585164000000|2020-03-25 19:20:00|4478.1|4474.1|4482.6|4478.6|4483.8|4479.8|4471.8|4467.8|37
1585164300000|2020-03-25 19:25:00|4482.8|4478.8|4466.6|4462.6|4483.8|4479.8|4461.6|4457.6|301
1585164600000|2020-03-25 19:30:00|4464.8|4460.8|4471.1|4467.1|4486.1|4482.1|4464.8|4460.8|188
1585164900000|2020-03-25 19:35:00|4470.8|4466.8|4481.1|4477.1|4489.6|4485.6|4470.8|4466.8|155
1585165200000|2020-03-25 19:40:00|4481.3|4477.3|4465.6|4461.6|4486.8|4482.8|4456.3|4452.3|176
1585165500000|2020-03-25 19:45:00|4465.1|4461.1|4445.3|4441.3|4465.1|4461.1|4441.3|4437.3|129
1585165800000|2020-03-25 19:50:00|4445.6|4441.6|4415.6|4411.6|4445.6|4441.6|4407.8|4403.8|246
1585166100000|2020-03-25 19:55:00|4416.3|4412.3|4414.8|4410.8|4430.3|4426.3|4402.3|4398.3|138
1585166400000|2020-03-25 20:00:00|4415.1|4411.1|4420.8|4416.8|4430.1|4426.1|4410.8|4406.8|73
1585166700000|2020-03-25 20:05:00|4421.1|4417.1|4421.1|4417.1|4424.8|4420.8|4417.8|4413.8|39
1585167000000|2020-03-25 20:10:00|4420.3|4416.3|4413.1|4409.1|4421.1|4417.1|4406.8|4402.8|18
1585167300000|2020-03-25 20:15:00|4413.8|4409.8|4400.3|4396.3|4414.6|4410.6|4400.3|4396.3|74
1585167600000|2020-03-25 20:20:00|4400.1|4396.1|4402.1|4398.1|4403.6|4399.6|4399.8|4395.8|4
1585167900000|2020-03-25 20:25:00|4401.8|4397.8|4405.6|4401.6|4406.8|4402.8|4401.8|4397.8|2
1585168200000|2020-03-25 20:30:00|4405.8|4401.8|4411.3|4407.3|4412.1|4408.1|4401.6|4397.6|9
1585168500000|2020-03-25 20:35:00|4411.1|4407.1|4404.6|4400.6|4411.6|4407.6|4401.8|4397.8|5
1585168800000|2020-03-25 20:40:00|4404.3|4400.3|4396.6|4392.6|4404.3|4400.3|4396.6|4392.6|13
1585169100000|2020-03-25 20:45:00|4396.8|4392.8|4394.8|4390.8|4401.3|4397.3|4394.8|4390.8|32
1585169400000|2020-03-25 20:50:00|4394.6|4390.6|4397.3|4393.3|4405.6|4401.6|4393.6|4389.6|43
1585169700000|2020-03-25 20:55:00|4397.6|4393.6|4417.8|4413.8|4425.1|4421.1|4395.6|4391.6|127
1585170000000|2020-03-25 21:00:00|4419.8|4413.3|4419.5|4413.5|4420.2|4414.2|4418.6|4412.6|0
1585170300000|2020-03-25 21:05:00|4420.1|4414.1|4418|4412|4420.3|4414.3|4417.7|4411.7|0
1585170600000|2020-03-25 21:10:00|4417.9|4411.9|4417.9|4411.9|4418.3|4412.3|4417.3|4411.3|0
1585170900000|2020-03-25 21:15:00|4417.7|4411.7|4416.9|4410.9|4417.9|4411.9|4416.4|4410.4|0
1585171200000|2020-03-25 21:20:00|4417.6|4411.6|4415.8|4409.8|4417.6|4411.6|4415.3|4409.3|0
1585171500000|2020-03-25 21:25:00|4415.3|4409.3|4415.6|4409.6|4416.5|4410.5|4413.8|4407.8|0
1585171800000|2020-03-25 21:30:00|4415.5|4409.5|4421.5|4415.5|4421.5|4415.5|4415.1|4409.1|0
1585172100000|2020-03-25 21:35:00|4421.9|4415.9|4418.9|4412.9|4423.5|4417.5|4418.4|4412.4|0
1585172400000|2020-03-25 21:40:00|4418.8|4412.8|4419.7|4413.7|4420.3|4414.3|4418.8|4412.8|0
1585172700000|2020-03-25 21:45:00|4420.7|4414.7|4419.2|4413.2|4420.7|4414.7|4418.2|4412.2|0
1585173000000|2020-03-25 21:50:00|4418.5|4412.5|4420.1|4414.1|4421.3|4415.3|4418.4|4412.4|0
1585173300000|2020-03-25 21:55:00|4420.2|4414.2|4422.2|4416.2|4422.2|4416.2|4419.9|4413.9|0
1585173600000|2020-03-25 22:00:00|4423.3|4417.3|4451.2|4445.2|4457.6|4451.6|4412.1|4406.1|0
1585173900000|2020-03-25 22:05:00|4451.3|4445.3|4439.5|4433.5|4459.5|4453.5|4437.5|4431.5|0
1585174200000|2020-03-25 22:10:00|4439.2|4433.2|4439.7|4433.7|4450.8|4444.8|4431.2|4425.2|0
1585174500000|2020-03-25 22:15:00|4439.9|4433.9|4445.7|4439.7|4448.3|4442.3|4439.1|4433.1|0
1585174800000|2020-03-25 22:20:00|4446.6|4440.6|4429.5|4423.5|4449.7|4443.7|4427.7|4421.7|0
1585175100000|2020-03-25 22:25:00|4429.6|4423.6|4426.6|4420.6|4431.7|4425.7|4421.2|4415.2|0
1585175400000|2020-03-25 22:30:00|4426.7|4420.7|4432.5|4426.5|4437.2|4431.2|4421.8|4415.8|0
1585175700000|2020-03-25 22:35:00|4432.6|4426.6|4437.2|4431.2|4442.3|4436.3|4432.6|4426.6|0
1585176000000|2020-03-25 22:40:00|4437.4|4431.4|4438.1|4432.1|4442.8|4436.8|4435.4|4429.4|0
1585176300000|2020-03-25 22:45:00|4438.2|4432.2|4429.1|4423.1|4439.2|4433.2|4428.9|4422.9|0
1585176600000|2020-03-25 22:50:00|4429|4423|4424.9|4418.9|4432.1|4426.1|4424|4418|0
1585176900000|2020-03-25 22:55:00|4425|4419|4428.9|4422.9|4430|4424|4425|4419|0
1585177200000|2020-03-25 23:00:00|4429|4423|4412.1|4406.1|4429|4423|4410.9|4404.9|0
1585177500000|2020-03-25 23:05:00|4412.2|4406.2|4415.8|4409.8|4417.7|4411.7|4412|4406|0
1585177800000|2020-03-25 23:10:00|4416|4410|4404.3|4398.3|4416.4|4410.4|4404.3|4398.3|0
1585178100000|2020-03-25 23:15:00|4404.2|4398.2|4399.9|4393.9|4407.1|4401.1|4395.9|4389.9|0
1585178400000|2020-03-25 23:20:00|4399.8|4393.8|4404.9|4398.9|4407.6|4401.6|4397.4|4391.4|0
1585178700000|2020-03-25 23:25:00|4405|4399|4410.3|4404.3|4415.6|4409.6|4405|4399|0
1585179000000|2020-03-25 23:30:00|4410.5|4404.5|4414.8|4408.8|4415.1|4409.1|4404.6|4398.6|0
1585179300000|2020-03-25 23:35:00|4415.3|4409.3|4414.3|4408.3|4422|4416|4409.6|4403.6|0
1585179600000|2020-03-25 23:40:00|4414|4408|4408.6|4402.6|4414|4408|4400.8|4394.8|0
1585179900000|2020-03-25 23:45:00|4408.7|4402.7|4419.6|4413.6|4421.9|4415.9|4407.8|4401.8|0
1585180200000|2020-03-25 23:50:00|4419.5|4413.5|4414.3|4408.3|4420.7|4414.7|4407.9|4401.9|0
1585180500000|2020-03-25 23:55:00|4414|4408|4419.8|4413.8|4421.3|4415.3|4412.5|4406.5|0
1585180800000|2020-03-26 00:00:00|4419.7|4413.7|4405.9|4399.9|4420.8|4414.8|4405.4|4399.4|0
1585181100000|2020-03-26 00:05:00|4406|4400|4417.5|4411.5|4418.2|4412.2|4405.8|4399.8|0
1585181400000|2020-03-26 00:10:00|4417.6|4411.6|4438.6|4432.6|4448|4442|4414.6|4408.6|0
1585181700000|2020-03-26 00:15:00|4438.7|4432.7|4437.1|4432.1|4439.5|4433.8|4420.8|4415.8|0
1585182000000|2020-03-26 00:20:00|4437.6|4432.6|4450.7|4445.7|4452.2|4447.2|4428.6|4423.6|0
1585182300000|2020-03-26 00:25:00|4450.8|4445.8|4456.2|4451.2|4468.9|4463.9|4446.7|4441.7|0
1585182600000|2020-03-26 00:30:00|4456.5|4451.5|4448.3|4443.3|4458.7|4453.7|4448.3|4443.3|0
1585182900000|2020-03-26 00:35:00|4448.4|4443.4|4455.9|4450.9|4455.9|4450.9|4440.5|4435.5|0
1585183200000|2020-03-26 00:40:00|4456.2|4451.2|4449|4444|4459.6|4454.6|4444.2|4439.2|0
1585183500000|2020-03-26 00:45:00|4449.1|4444.1|4431.9|4426.9|4451.3|4446.3|4431.9|4426.9|0
1585183800000|2020-03-26 00:50:00|4432|4427|4438.9|4433.9|4438.9|4433.9|4427.5|4422.5|0
1585184100000|2020-03-26 00:55:00|4438.8|4433.8|4419|4414|4438.8|4433.8|4418.4|4413.4|0
1585184400000|2020-03-26 01:00:00|4418.9|4413.9|4388.5|4383.5|4418.9|4413.9|4380|4375|0
1585184700000|2020-03-26 01:05:00|4388.4|4383.4|4379.6|4374.6|4400.8|4395.8|4379.2|4374.2|0
1585185000000|2020-03-26 01:10:00|4379.2|4374.2|4384.8|4379.8|4396.6|4391.6|4375.6|4370.6|0
1585185300000|2020-03-26 01:15:00|4384.9|4379.9|4370.2|4365.2|4384.9|4379.9|4365.5|4360.5|0
1585185600000|2020-03-26 01:20:00|4370.4|4365.4|4355|4350|4370.7|4365.7|4352|4347|0
1585185900000|2020-03-26 01:25:00|4354.9|4349.9|4353.5|4348.5|4360.5|4355.5|4347.5|4342.5|0
1585186200000|2020-03-26 01:30:00|4353.4|4348.4|4350.4|4345.4|4359.8|4354.8|4348.6|4343.6|0
1585186500000|2020-03-26 01:35:00|4350.1|4345.1|4366.7|4361.7|4370.9|4365.9|4349.6|4344.6|0
1585186800000|2020-03-26 01:40:00|4366.6|4361.6|4371.9|4366.9|4373.5|4368.5|4362.6|4357.6|0
1585187100000|2020-03-26 01:45:00|4372.2|4367.2|4348.6|4343.6|4374.4|4369.4|4348.3|4343.3|0
1585187400000|2020-03-26 01:50:00|4348.4|4343.4|4371.1|4366.1|4372|4367|4348.3|4343.3|0
1585187700000|2020-03-26 01:55:00|4372|4367|4354.6|4349.6|4372|4367|4351.4|4346.4|0
1585188000000|2020-03-26 02:00:00|4354.7|4349.7|4354.4|4349.4|4360.4|4355.4|4345.2|4340.2|0
1585188300000|2020-03-26 02:05:00|4354.3|4349.3|4342.3|4337.3|4360.9|4355.9|4337.3|4332.3|0
1585188600000|2020-03-26 02:10:00|4342.8|4337.8|4327.9|4322.9|4344.3|4339.3|4326.6|4321.6|0
1585188900000|2020-03-26 02:15:00|4328|4323|4336.7|4331.7|4345.3|4340.3|4327.8|4322.8|0
1585189200000|2020-03-26 02:20:00|4337|4332|4349.7|4344.7|4355.9|4350.9|4335.8|4330.8|0
1585189500000|2020-03-26 02:25:00|4350|4345|4355.1|4350.1|4357.4|4352.4|4347.9|4342.9|0
1585189800000|2020-03-26 02:30:00|4355.2|4350.2|4351.1|4346.1|4359|4354|4350.7|4345.7|0
1585190100000|2020-03-26 02:35:00|4349.8|4344.8|4367.7|4362.7|4370.7|4365.7|4343.8|4338.8|0
1585190400000|2020-03-26 02:40:00|4367.2|4362.2|4351|4346|4367.3|4362.3|4350.1|4345.1|0
1585190700000|2020-03-26 02:45:00|4351.2|4346.2|4360.6|4355.6|4361.3|4356.3|4351.2|4346.2|0
1585191000000|2020-03-26 02:50:00|4360.4|4355.4|4350.8|4345.8|4361.2|4356.2|4349|4344|0
1585191300000|2020-03-26 02:55:00|4350.5|4345.5|4362|4357|4363.9|4358.9|4344.3|4339.3|0
1585191600000|2020-03-26 03:00:00|4362.1|4357.1|4366|4361|4373.2|4368.2|4362.1|4357.1|0
1585191900000|2020-03-26 03:05:00|4365.5|4360.5|4379.4|4374.4|4379.9|4374.9|4360.8|4355.8|0
1585192200000|2020-03-26 03:10:00|4379.5|4374.5|4375.5|4370.5|4380.8|4375.8|4374.3|4369.3|0
1585192500000|2020-03-26 03:15:00|4375.6|4370.6|4375.9|4370.9|4378.2|4373.2|4368.4|4363.4|0
1585192800000|2020-03-26 03:20:00|4376|4371|4366.6|4361.6|4377.6|4372.6|4366.5|4361.5|0
1585193100000|2020-03-26 03:25:00|4366.3|4361.3|4373.3|4368.3|4385.2|4380.2|4365.8|4360.8|0
1585193400000|2020-03-26 03:30:00|4373.4|4368.4|4344.3|4339.3|4376.7|4371.7|4336.2|4331.2|0
1585193700000|2020-03-26 03:35:00|4344|4339|4352|4347|4352.5|4347.5|4339.5|4334.5|0
1585194000000|2020-03-26 03:40:00|4351.9|4346.9|4358.7|4353.7|4360.2|4355.2|4350|4345|0
1585194300000|2020-03-26 03:45:00|4358.9|4353.9|4371.6|4366.6|4371.6|4366.6|4357.9|4352.9|0
1585194600000|2020-03-26 03:50:00|4371.9|4366.9|4385.5|4380.5|4385.6|4380.6|4371.9|4366.9|0
1585194900000|2020-03-26 03:55:00|4385.4|4380.4|4373.1|4368.1|4388.5|4383.5|4370.7|4365.7|0
1585195200000|2020-03-26 04:00:00|4373.3|4368.3|4356.9|4351.9|4378.3|4373.3|4356.1|4351.1|0
1585195500000|2020-03-26 04:05:00|4356.6|4351.6|4364.8|4359.8|4364.8|4359.8|4356.2|4351.2|0
1585195800000|2020-03-26 04:10:00|4365|4360|4363.5|4358.5|4376.9|4371.9|4363.1|4358.1|0
1585196100000|2020-03-26 04:15:00|4363.6|4358.6|4353.8|4348.8|4363.7|4358.7|4353|4348|0
1585196400000|2020-03-26 04:20:00|4354|4349|4360.4|4355.4|4360.9|4355.9|4344.6|4339.6|0
1585196700000|2020-03-26 04:25:00|4360.3|4355.3|4372.1|4367.1|4373|4368|4355.3|4350.3|0
1585197000000|2020-03-26 04:30:00|4372.2|4367.2|4372.4|4367.4|4378.3|4373.3|4371.8|4366.8|0
1585197300000|2020-03-26 04:35:00|4372.5|4367.5|4376.9|4371.9|4377.7|4372.7|4370.6|4365.6|0
1585197600000|2020-03-26 04:40:00|4376.8|4371.8|4377.5|4372.5|4377.5|4372.5|4373.1|4368.1|0
1585197900000|2020-03-26 04:45:00|4377.4|4372.4|4376.1|4371.1|4377.4|4372.4|4368.9|4363.9|0
1585198200000|2020-03-26 04:50:00|4376|4371|4368.3|4363.3|4376.1|4371.1|4367|4362|0
1585198500000|2020-03-26 04:55:00|4368.2|4363.2|4373.6|4368.6|4378.4|4373.4|4368.2|4363.2|0
1585198800000|2020-03-26 05:00:00|4373.5|4368.5|4359.6|4354.6|4375.2|4370.2|4355|4350|0
1585199100000|2020-03-26 05:05:00|4359.5|4354.5|4364.6|4359.6|4364.9|4359.9|4353.2|4348.2|0
1585199400000|2020-03-26 05:10:00|4364.5|4359.5|4368.3|4363.3|4375.3|4370.3|4364.5|4359.5|0
1585199700000|2020-03-26 05:15:00|4368.2|4363.2|4380|4375|4383.6|4378.6|4368.1|4363.1|0
1585200000000|2020-03-26 05:20:00|4380.1|4375.1|4369.6|4364.6|4380.9|4375.9|4368.9|4363.9|0
1585200300000|2020-03-26 05:25:00|4369.7|4364.7|4365.3|4360.3|4371.3|4366.3|4356.4|4351.4|0
1585200600000|2020-03-26 05:30:00|4365.6|4360.6|4369.6|4364.6|4373.5|4368.5|4365.6|4360.6|0
1585200900000|2020-03-26 05:35:00|4369.7|4364.7|4370.6|4365.6|4372|4367|4365.4|4360.4|0
1585201200000|2020-03-26 05:40:00|4370.3|4365.3|4371.3|4366.3|4371.3|4366.3|4365.5|4360.5|0
1585201500000|2020-03-26 05:45:00|4371.2|4366.2|4354.9|4349.9|4371.6|4366.6|4353.9|4348.9|0
1585201800000|2020-03-26 05:50:00|4355.4|4350.4|4338.9|4333.9|4360.2|4355.2|4338.9|4333.9|0
1585202100000|2020-03-26 05:55:00|4338.8|4333.8|4359|4354|4359.1|4354.1|4334.8|4329.8|0
1585202400000|2020-03-26 06:00:00|4359.1|4354.1|4353|4348|4369.7|4364.7|4352|4347|0
1585202700000|2020-03-26 06:05:00|4353.1|4348.1|4346.5|4341.5|4353.7|4348.7|4341.4|4336.4|0
1585203000000|2020-03-26 06:10:00|4346.6|4341.6|4346.2|4341.2|4351.7|4346.7|4342.9|4337.9|0
1585203300000|2020-03-26 06:15:00|4346.3|4341.3|4337.4|4332.4|4354.9|4349.9|4335.3|4330.3|0
1585203600000|2020-03-26 06:20:00|4337.5|4332.5|4340.7|4335.7|4341.6|4336.6|4328.2|4323.2|0
1585203900000|2020-03-26 06:25:00|4340.6|4335.6|4347.8|4342.8|4349.2|4344.2|4336.4|4331.4|0
1585204200000|2020-03-26 06:30:00|4347.7|4342.7|4356.3|4351.3|4356.4|4351.4|4345.9|4340.9|0
1585204500000|2020-03-26 06:35:00|4356.4|4351.4|4351|4346|4356.4|4351.4|4345.4|4340.4|0
1585204800000|2020-03-26 06:40:00|4351.1|4346.1|4346.3|4341.3|4351.9|4346.9|4343.7|4338.7|0
1585205100000|2020-03-26 06:45:00|4346.4|4341.4|4348.7|4343.7|4355.8|4350.8|4346.3|4341.3|0
1585205400000|2020-03-26 06:50:00|4348.8|4343.8|4348.4|4343.4|4350.9|4345.9|4347.7|4342.7|0
1585205700000|2020-03-26 06:55:00|4348.3|4343.3|4339.3|4334.3|4349.1|4344.1|4339.3|4334.3|0
1585206000000|2020-03-26 07:00:00|4338.3|4333.3|4309.3|4305.3|4338.3|4333.3|4303.3|4299.3|423
1585206300000|2020-03-26 07:05:00|4308.8|4304.8|4326.1|4322.1|4326.1|4322.1|4307.3|4303.3|91
1585206600000|2020-03-26 07:10:00|4326.8|4322.8|4318.3|4314.3|4326.8|4322.8|4314.6|4310.6|101
1585206900000|2020-03-26 07:15:00|4319.3|4315.3|4316.6|4312.6|4321.8|4317.8|4315.1|4311.1|40
1585207200000|2020-03-26 07:20:00|4316.3|4312.3|4316.3|4312.3|4324.1|4320.1|4309.3|4305.3|64
1585207500000|2020-03-26 07:25:00|4316.1|4312.1|4326.3|4322.3|4332.1|4328.1|4316.1|4312.1|42
1585207800000|2020-03-26 07:30:00|4327.3|4323.3|4310.1|4306.1|4328.3|4324.3|4304.8|4300.8|61
1585208100000|2020-03-26 07:35:00|4309.3|4305.3|4308.1|4304.1|4313.8|4309.8|4304.1|4300.1|81
1585208400000|2020-03-26 07:40:00|4308.3|4304.3|4312.3|4308.3|4315.8|4311.8|4307.1|4303.1|42
1585208700000|2020-03-26 07:45:00|4313.6|4309.6|4309.1|4305.1|4315.3|4311.3|4305.8|4301.8|50
1585209000000|2020-03-26 07:50:00|4309.3|4305.3|4308.6|4304.6|4310.6|4306.6|4304.3|4300.3|66
1585209300000|2020-03-26 07:55:00|4308.3|4304.3|4314.3|4310.3|4314.3|4310.3|4297.6|4293.6|153
1585209600000|2020-03-26 08:00:00|4315.6|4311.6|4345.6|4342.6|4348.3|4345.3|4314.1|4311.1|1298
1585209900000|2020-03-26 08:05:00|4345.3|4342.3|4353.1|4350.1|4360.8|4357.8|4345.3|4342.3|1574
1585210200000|2020-03-26 08:10:00|4352.6|4349.6|4333.1|4330.1|4355.8|4352.8|4329.6|4326.6|944
1585210500000|2020-03-26 08:15:00|4333.3|4330.3|4318.1|4315.1|4341.1|4338.1|4315.6|4312.6|1197
1585210800000|2020-03-26 08:20:00|4317.8|4314.8|4336.1|4333.1|4336.1|4333.1|4315.8|4312.8|876
1585211100000|2020-03-26 08:25:00|4336.3|4333.3|4328.6|4325.6|4352.6|4349.6|4320.6|4317.6|891
1585211400000|2020-03-26 08:30:00|4327.6|4324.6|4341.8|4338.8|4349.1|4346.1|4325.6|4322.6|1318
1585211700000|2020-03-26 08:35:00|4342.1|4339.1|4328.6|4325.6|4345.3|4342.3|4316.8|4313.8|1111
1585212000000|2020-03-26 08:40:00|4328.3|4325.3|4334.6|4331.6|4336.6|4333.6|4313.6|4310.6|828
1585212300000|2020-03-26 08:45:00|4334.3|4331.3|4344.8|4341.8|4346.1|4343.1|4325.1|4322.1|494
1585212600000|2020-03-26 08:50:00|4344.6|4341.6|4338.8|4335.8|4346.1|4343.1|4327.8|4324.8|806
1585212900000|2020-03-26 08:55:00|4339.8|4336.8|4351.8|4348.8|4353.1|4350.1|4328.8|4325.8|572
1585213200000|2020-03-26 09:00:00|4352.1|4349.1|4368.6|4365.6|4368.8|4365.8|4344.3|4341.3|663
1585213500000|2020-03-26 09:05:00|4368.3|4365.3|4353.1|4350.1|4370.6|4367.6|4351.3|4348.3|546
1585213800000|2020-03-26 09:10:00|4353.3|4350.3|4338.7|4335.7|4362.4|4359.4|4338.7|4335.7|374
1585214100000|2020-03-26 09:15:00|4337.7|4334.7|4347.2|4344.2|4352.4|4349.4|4334.2|4331.2|445
1585214400000|2020-03-26 09:20:00|4346.9|4343.9|4356.2|4353.2|4357.9|4354.9|4339.7|4336.7|316
1585214700000|2020-03-26 09:25:00|4355.9|4352.9|4336.2|4333.2|4357.2|4354.2|4333.2|4330.2|424
1585215000000|2020-03-26 09:30:00|4336.4|4333.4|4343.9|4340.9|4350.2|4347.2|4334.4|4331.4|346
1585215300000|2020-03-26 09:35:00|4343.7|4340.7|4349.7|4346.7|4353.4|4350.4|4337.4|4334.4|343
1585215600000|2020-03-26 09:40:00|4349.9|4346.9|4344.4|4341.4|4356.9|4353.9|4341.7|4338.7|380
1585215900000|2020-03-26 09:45:00|4344.7|4341.7|4361.9|4358.9|4364.4|4361.4|4341.4|4338.4|482
1585216200000|2020-03-26 09:50:00|4362.2|4359.2|4348.4|4345.4|4364.9|4361.9|4347.2|4344.2|499
1585216500000|2020-03-26 09:55:00|4348.7|4345.7|4362.7|4359.7|4363.7|4360.7|4346.2|4343.2|239
1585216800000|2020-03-26 10:00:00|4363.2|4360.2|4367.2|4364.2|4367.7|4364.7|4354.7|4351.7|460
1585217100000|2020-03-26 10:05:00|4366.9|4363.9|4372.9|4369.9|4376.9|4373.9|4363.7|4360.7|310
1585217400000|2020-03-26 10:10:00|4372.7|4369.7|4360.7|4357.7|4376.2|4373.2|4356.4|4353.4|471
1585217700000|2020-03-26 10:15:00|4360.9|4357.9|4353.2|4350.2|4362.2|4359.2|4348.7|4345.7|431
1585218000000|2020-03-26 10:20:00|4355.4|4352.4|4353.2|4350.2|4358.4|4355.4|4349.4|4346.4|273
1585218300000|2020-03-26 10:25:00|4353.4|4350.4|4363.4|4360.4|4365.9|4362.9|4352.2|4349.2|312
1585218600000|2020-03-26 10:30:00|4363.7|4360.7|4367.7|4364.7|4372.9|4369.9|4362.7|4359.7|445
1585218900000|2020-03-26 10:35:00|4367.9|4364.9|4375.7|4372.7|4380.9|4377.9|4366.2|4363.2|624
1585219200000|2020-03-26 10:40:00|4375.9|4372.9|4364.9|4361.9|4378.7|4375.7|4362.9|4359.9|709
1585219500000|2020-03-26 10:45:00|4364.7|4361.7|4374.7|4371.7|4378.9|4375.9|4364.4|4361.4|445
1585219800000|2020-03-26 10:50:00|4374.9|4371.9|4362.4|4359.4|4377.7|4374.7|4361.4|4358.4|436
1585220100000|2020-03-26 10:55:00|4361.2|4358.2|4360.7|4357.7|4363.2|4360.2|4351.7|4348.7|335
1585220400000|2020-03-26 11:00:00|4360.4|4357.4|4347.2|4344.2|4360.9|4357.9|4346.9|4343.9|321
1585220700000|2020-03-26 11:05:00|4346.9|4343.9|4344.7|4341.7|4346.9|4343.9|4333.9|4330.9|433
1585221000000|2020-03-26 11:10:00|4344.9|4341.9|4345.4|4342.4|4352.4|4349.4|4342.2|4339.2|347
1585221300000|2020-03-26 11:15:00|4345.7|4342.7|4352.4|4349.4|4353.4|4350.4|4343.4|4340.4|263
1585221600000|2020-03-26 11:20:00|4353.7|4350.7|4354.2|4351.2|4360.4|4357.4|4352.4|4349.4|279
1585221900000|2020-03-26 11:25:00|4354.4|4351.4|4350.4|4347.4|4358.2|4355.2|4350.2|4347.2|332
1585222200000|2020-03-26 11:30:00|4350.2|4347.2|4358.9|4355.9|4359.9|4356.9|4348.7|4345.7|277
1585222500000|2020-03-26 11:35:00|4358.7|4355.7|4361.7|4358.7|4364.7|4361.7|4355.2|4352.2|223
1585222800000|2020-03-26 11:40:00|4361.4|4358.4|4338.7|4335.7|4362.4|4359.4|4337.4|4334.4|435
1585223100000|2020-03-26 11:45:00|4339.7|4336.7|4327.4|4324.4|4339.7|4336.7|4326.7|4323.7|472
1585223400000|2020-03-26 11:50:00|4327.7|4324.7|4322.4|4319.4|4327.9|4324.9|4318.9|4315.9|361
1585223700000|2020-03-26 11:55:00|4322.7|4319.7|4325.2|4322.2|4331.2|4328.2|4322.2|4319.2|323
1585224000000|2020-03-26 12:00:00|4328.9|4325.9|4313.4|4310.4|4329.9|4326.9|4310.9|4307.9|655
1585224300000|2020-03-26 12:05:00|4312.7|4309.7|4310.2|4307.2|4317.4|4314.4|4309.7|4306.7|352
1585224600000|2020-03-26 12:10:00|4309.9|4306.9|4304.2|4301.2|4309.9|4306.9|4300.9|4297.9|423
1585224900000|2020-03-26 12:15:00|4303.9|4300.9|4321.2|4318.2|4323.7|4320.7|4300.2|4297.2|399
1585225200000|2020-03-26 12:20:00|4321.7|4318.7|4307.2|4304.2|4323.2|4320.2|4306.9|4303.9|369
1585225500000|2020-03-26 12:25:00|4306.7|4303.7|4308.7|4305.7|4317.2|4314.2|4305.9|4302.9|481
1585225800000|2020-03-26 12:30:00|4307.9|4304.9|4328.4|4325.4|4339.7|4336.7|4294.2|4291.2|1165
1585226100000|2020-03-26 12:35:00|4328.2|4325.2|4337.2|4334.2|4344.4|4341.4|4324.7|4321.7|595
1585226400000|2020-03-26 12:40:00|4337.4|4334.4|4335.4|4332.4|4350.6|4347.6|4335.4|4332.4|995
1585226700000|2020-03-26 12:45:00|4335.6|4332.6|4342.6|4339.6|4345.4|4342.4|4327.4|4324.4|638
1585227000000|2020-03-26 12:50:00|4342.4|4339.4|4337.4|4334.4|4348.1|4345.1|4334.6|4331.6|486
1585227300000|2020-03-26 12:55:00|4337.6|4334.6|4346.1|4343.1|4357.1|4354.1|4335.1|4332.1|651
1585227600000|2020-03-26 13:00:00|4346.4|4343.4|4347.4|4344.4|4347.9|4344.9|4332.4|4329.4|460
1585227900000|2020-03-26 13:05:00|4347.1|4344.1|4363.9|4360.9|4364.4|4361.4|4343.4|4340.4|579
1585228200000|2020-03-26 13:10:00|4364.1|4361.1|4369.4|4366.4|4369.6|4366.6|4361.6|4358.6|565
1585228500000|2020-03-26 13:15:00|4369.6|4366.6|4359.9|4356.9|4369.6|4366.6|4347.9|4344.9|457
1585228800000|2020-03-26 13:20:00|4359.6|4356.6|4372.9|4369.9|4373.9|4370.9|4353.1|4350.1|419
1585229100000|2020-03-26 13:25:00|4372.6|4369.6|4383.4|4380.4|4395.4|4392.4|4371.9|4368.9|1195
1585229400000|2020-03-26 13:30:00|4382.9|4379.9|4395.9|4392.9|4399.6|4396.6|4379.9|4376.9|2615
1585229700000|2020-03-26 13:35:00|4396.1|4393.1|4408.1|4405.1|4412.4|4409.4|4391.9|4388.9|1086
1585230000000|2020-03-26 13:40:00|4407.9|4404.9|4415.6|4412.6|4424.1|4421.1|4406.9|4403.9|919
1585230300000|2020-03-26 13:45:00|4416.4|4413.4|4405.9|4402.9|4419.6|4416.6|4402.9|4399.9|734
1585230600000|2020-03-26 13:50:00|4405.4|4402.4|4417.9|4414.9|4418.4|4415.4|4393.1|4390.1|968
1585230900000|2020-03-26 13:55:00|4418.1|4415.1|4429.9|4426.9|4434.9|4431.9|4417.6|4414.6|1087
1585231200000|2020-03-26 14:00:00|4430.1|4427.1|4416.9|4413.9|4434.4|4431.4|4412.4|4409.4|1192
1585231500000|2020-03-26 14:05:00|4417.1|4414.1|4442.1|4439.1|4442.4|4439.4|4417.1|4414.1|795
1585231800000|2020-03-26 14:10:00|4441.9|4438.9|4426.1|4423.1|4444.9|4441.9|4426.1|4423.1|809
1585232100000|2020-03-26 14:15:00|4425.4|4422.4|4451.1|4448.1|4452.1|4449.1|4423.9|4420.9|987
1585232400000|2020-03-26 14:20:00|4450.9|4447.9|4441.4|4438.4|4457.4|4454.4|4441.1|4438.1|994
1585232700000|2020-03-26 14:25:00|4441.1|4438.1|4432.4|4429.4|4447.9|4444.9|4431.9|4428.9|749
1585233000000|2020-03-26 14:30:00|4431.9|4428.9|4450.9|4447.9|4452.1|4449.1|4430.4|4427.4|788
1585233300000|2020-03-26 14:35:00|4450.6|4447.6|4441.9|4438.9|4452.4|4449.4|4435.6|4432.6|866
1585233600000|2020-03-26 14:40:00|4441.6|4438.6|4438.4|4435.4|4442.9|4439.9|4425.1|4422.1|1135
1585233900000|2020-03-26 14:45:00|4438.1|4435.1|4416.4|4413.4|4442.1|4439.1|4408.1|4405.1|1076
1585234200000|2020-03-26 14:50:00|4416.1|4413.1|4408.6|4405.6|4419.4|4416.4|4402.6|4399.6|1320
1585234500000|2020-03-26 14:55:00|4408.4|4405.4|4409.6|4406.6|4420.1|4417.1|4397.9|4394.9|977
1585234800000|2020-03-26 15:00:00|4409.9|4406.9|4418.4|4415.4|4418.4|4415.4|4398.4|4395.4|602
1585235100000|2020-03-26 15:05:00|4418.1|4415.1|4413.9|4410.9|4423.4|4420.4|4405.6|4402.6|813
1585235400000|2020-03-26 15:10:00|4413.8|4410.8|4430.5|4427.5|4434.5|4431.5|4413.5|4410.5|715
1585235700000|2020-03-26 15:15:00|4430.3|4427.3|4446.8|4443.8|4447.8|4444.8|4430|4427|674
1585236000000|2020-03-26 15:20:00|4446.5|4443.5|4455.5|4452.5|4457.3|4454.3|4443.8|4440.8|710
1585236300000|2020-03-26 15:25:00|4455.8|4452.8|4458.3|4455.3|4460.8|4457.8|4449.8|4446.8|587
1585236600000|2020-03-26 15:30:00|4458.8|4455.8|4471.5|4468.5|4476|4473|4457.5|4454.5|832
1585236900000|2020-03-26 15:35:00|4472|4469|4474.3|4471.3|4482.8|4479.8|4464.8|4461.8|728
1585237200000|2020-03-26 15:40:00|4474.5|4471.5|4485.8|4482.8|4486|4483|4472|4469|454
1585237500000|2020-03-26 15:45:00|4485.5|4482.5|4476.8|4473.8|4485.8|4482.8|4470.3|4467.3|668
1585237800000|2020-03-26 15:50:00|4476.5|4473.5|4487|4484|4492|4489|4471.3|4468.3|908
1585238100000|2020-03-26 15:55:00|4486.8|4483.8|4476.3|4473.3|4486.8|4483.8|4468.8|4465.8|686
1585238400000|2020-03-26 16:00:00|4476.8|4473.8|4490.3|4487.3|4492.3|4489.3|4476.8|4473.8|782
1585238700000|2020-03-26 16:05:00|4490.5|4487.5|4499.3|4496.3|4501.5|4498.5|4488|4485|842
1585239000000|2020-03-26 16:10:00|4499|4496|4497|4494|4506.3|4503.3|4496.5|4493.5|978
1585239300000|2020-03-26 16:15:00|4496.8|4493.8|4478.5|4475.5|4498.3|4495.3|4478|4475|789
1585239600000|2020-03-26 16:20:00|4479.5|4476.5|4491.3|4488.3|4493.5|4490.5|4477.3|4474.3|1742
1585239900000|2020-03-26 16:25:00|4492.5|4489.5|4500.3|4497.3|4513|4510|4491|4488|1840
1585240200000|2020-03-26 16:30:00|4500.8|4496.8|4542|4538|4551.5|4547.5|4497.5|4493.5|7063
1585240500000|2020-03-26 16:35:00|4535.8|4531.8|4534.5|4530.5|4541.5|4537.5|4522.8|4518.8|2592
1585240800000|2020-03-26 16:40:00|4534.8|4530.8|4528.5|4524.5|4534.8|4530.8|4528|4524|662
1585241100000|2020-03-26 16:45:00|4528.3|4524.3|4533.3|4529.3|4534.8|4530.8|4524.5|4520.5|214
1585241400000|2020-03-26 16:50:00|4535.3|4531.3|4537.3|4533.3|4547|4543|4535|4531|149
1585241700000|2020-03-26 16:55:00|4536.8|4532.8|4544|4540|4545.5|4541.5|4533|4529|286
1585242000000|2020-03-26 17:00:00|4544.3|4540.3|4550.8|4546.8|4553.8|4549.8|4540.8|4536.8|261
1585242300000|2020-03-26 17:05:00|4550|4546|4517.8|4513.8|4550.5|4546.5|4516.8|4512.8|241
1585242600000|2020-03-26 17:10:00|4518|4514|4512.5|4508.5|4521|4517|4509.3|4505.3|205
1585242900000|2020-03-26 17:15:00|4512.8|4508.8|4513|4509|4522.5|4518.5|4507.8|4503.8|128
1585243200000|2020-03-26 17:20:00|4513.3|4509.3|4503|4499|4514.5|4510.5|4497.3|4493.3|97
1585243500000|2020-03-26 17:25:00|4504.5|4500.5|4498|4494|4507.3|4503.3|4497|4493|190
1585243800000|2020-03-26 17:30:00|4497.5|4493.5|4487.3|4483.3|4503.5|4499.5|4483.8|4479.8|65
1585244100000|2020-03-26 17:35:00|4487.5|4483.5|4480.5|4476.5|4495|4491|4474.3|4470.3|189
1585244400000|2020-03-26 17:40:00|4480.8|4476.8|4495.3|4491.3|4496|4492|4479|4475|111
1585244700000|2020-03-26 17:45:00|4495|4491|4501.8|4497.8|4502.5|4498.5|4487.8|4483.8|158
1585245000000|2020-03-26 17:50:00|4502.3|4498.3|4500|4496|4507.3|4503.3|4497.5|4493.5|91
1585245300000|2020-03-26 17:55:00|4499.8|4495.8|4491.5|4487.5|4499.8|4495.8|4487.3|4483.3|160
1585245600000|2020-03-26 18:00:00|4492|4488|4501.3|4497.3|4501.8|4497.8|4486.8|4482.8|49
1585245900000|2020-03-26 18:05:00|4500.5|4496.5|4487|4483|4501.3|4497.3|4479.5|4475.5|48
1585246200000|2020-03-26 18:10:00|4487.3|4483.3|4479|4475|4496|4492|4475.8|4471.8|100
1585246500000|2020-03-26 18:15:00|4478.8|4474.8|4487.8|4483.8|4491.5|4487.5|4475.8|4471.8|92
1585246800000|2020-03-26 18:20:00|4487.5|4483.5|4499.3|4495.3|4505.8|4501.8|4483.8|4479.8|36
1585247100000|2020-03-26 18:25:00|4498.8|4494.8|4503.5|4499.5|4508.8|4504.8|4497.8|4493.8|45
1585247400000|2020-03-26 18:30:00|4504.3|4500.3|4519|4515|4524.3|4520.3|4504.3|4500.3|45
1585247700000|2020-03-26 18:35:00|4519.5|4515.5|4519|4515|4530.8|4526.8|4516|4512|144
1585248000000|2020-03-26 18:40:00|4519.3|4515.3|4512.3|4508.3|4524.3|4520.3|4510.5|4506.5|30
1585248300000|2020-03-26 18:45:00|4512.5|4508.5|4515.3|4511.3|4520.8|4516.8|4510.8|4506.8|77
1585248600000|2020-03-26 18:50:00|4514|4510|4535.5|4531.5|4537|4533|4512.5|4508.5|396
1585248900000|2020-03-26 18:55:00|4535|4531|4539.3|4535.3|4544.3|4540.3|4525.8|4521.8|113
1585249200000|2020-03-26 19:00:00|4539|4535|4541|4537|4541|4537|4531.8|4527.8|76
1585249500000|2020-03-26 19:05:00|4540.8|4536.8|4523.8|4519.8|4543|4539|4523.8|4519.8|95
1585249800000|2020-03-26 19:10:00|4524.3|4520.3|4528|4524|4536.3|4532.3|4524|4520|107
1585250100000|2020-03-26 19:15:00|4528.5|4524.5|4524.5|4520.5|4529.8|4525.8|4520.5|4516.5|57
1585250400000|2020-03-26 19:20:00|4525|4521|4518.5|4514.5|4526.3|4522.3|4517.3|4513.3|81
1585250700000|2020-03-26 19:25:00|4518|4514|4533.8|4529.8|4534|4530|4516|4512|76
1585251000000|2020-03-26 19:30:00|4533.3|4529.3|4545.3|4541.3|4547|4543|4530.5|4526.5|154
1585251300000|2020-03-26 19:35:00|4545|4541|4517.8|4513.8|4551|4547|4504.8|4500.8|128
1585251600000|2020-03-26 19:40:00|4519.5|4515.5|4528|4524|4531.5|4527.5|4519|4515|21
1585251900000|2020-03-26 19:45:00|4527.8|4523.8|4519.8|4515.8|4531|4527|4517.5|4513.5|29
1585252200000|2020-03-26 19:50:00|4519.5|4515.5|4559|4555|4559.3|4555.3|4519.5|4515.5|140
1585252500000|2020-03-26 19:55:00|4558.8|4554.8|4557.5|4553.5|4566.5|4562.5|4542|4538|154
1585252800000|2020-03-26 20:00:00|4558|4554|4552.3|4548.3|4559.8|4555.8|4549.3|4545.3|35
1585253100000|2020-03-26 20:05:00|4552.5|4548.5|4561.5|4557.5|4564|4560|4552|4548|15
1585253400000|2020-03-26 20:10:00|4563.5|4559.5|4565.3|4561.3|4567.3|4563.3|4559.5|4555.5|24
1585253700000|2020-03-26 20:15:00|4565.5|4561.5|4562.8|4558.8|4565.5|4561.5|4562|4558|7
1585254000000|2020-03-26 20:20:00|4562.5|4558.5|4563.8|4559.8|4567|4563|4562.5|4558.5|8
1585254300000|2020-03-26 20:25:00|4564|4560|4564.8|4560.8|4566|4562|4563.8|4559.8|5
1585254600000|2020-03-26 20:30:00|4565|4561|4566|4562|4566.3|4562.3|4563.3|4559.3|5
1585254900000|2020-03-26 20:35:00|4566.3|4562.3|4571.5|4567.5|4572.5|4568.5|4565.3|4561.3|71
1585255200000|2020-03-26 20:40:00|4571.3|4567.3|4569.3|4565.3|4571.5|4567.5|4567.5|4563.5|3
1585255500000|2020-03-26 20:45:00|4569.5|4565.5|4570.5|4566.5|4572|4568|4569.5|4565.5|4
1585255800000|2020-03-26 20:50:00|4570.8|4566.8|4565.5|4561.5|4571|4567|4561.3|4557.3|77
1585256100000|2020-03-26 20:55:00|4565.8|4561.8|4568.3|4564.3|4570.5|4566.5|4562.8|4558.8|66
1585256400000|2020-03-26 21:00:00|4569.3|4563.3|4568.5|4562.5|4570.2|4564.2|4568|4562|0
1585256700000|2020-03-26 21:05:00|4568.6|4562.6|4568.4|4562.4|4568.8|4562.8|4567.3|4561.3|0
1585257000000|2020-03-26 21:10:00|4568.3|4562.3|4566.8|4560.8|4568.7|4562.7|4566.2|4560.2|0
1585257300000|2020-03-26 21:15:00|4566.5|4560.5|4565.7|4559.7|4566.6|4560.6|4564.9|4558.9|0
1585257600000|2020-03-26 21:20:00|4565.4|4559.4|4565.7|4559.7|4566.9|4560.9|4563.7|4557.7|0
1585257900000|2020-03-26 21:25:00|4565.8|4559.8|4568.3|4562.3|4568.9|4562.9|4565.8|4559.8|0
1585258200000|2020-03-26 21:30:00|4568.5|4562.5|4570.1|4564.1|4571.8|4565.8|4568.2|4562.2|0
1585258500000|2020-03-26 21:35:00|4569.7|4563.7|4571|4565|4571|4565|4569.4|4563.4|0
1585258800000|2020-03-26 21:40:00|4571.1|4565.1|4568.7|4562.7|4571.1|4565.1|4567.8|4561.8|0
1585259100000|2020-03-26 21:45:00|4568.9|4562.9|4571|4565|4571.7|4565.7|4568.3|4562.3|0
1585259400000|2020-03-26 21:50:00|4571.1|4565.1|4569.7|4563.7|4572.1|4566.1|4569|4563|0
1585259700000|2020-03-26 21:55:00|4569.5|4563.5|4574.9|4568.9|4575.4|4569.4|4568.5|4562.5|0
1585260000000|2020-03-26 22:00:00|4577|4571|4569|4563|4582.2|4576.2|4562.9|4556.9|0
1585260300000|2020-03-26 22:05:00|4568.8|4562.8|4560.6|4554.6|4570|4564|4555.9|4549.9|0
1585260600000|2020-03-26 22:10:00|4560.9|4554.9|4565.3|4559.3|4565.5|4559.5|4554.6|4548.6|0
1585260900000|2020-03-26 22:15:00|4565.4|4559.4|4558.4|4552.4|4565.5|4559.5|4554.8|4548.8|0
1585261200000|2020-03-26 22:20:00|4558.3|4552.3|4553|4547|4558.3|4552.3|4550.6|4544.6|0
1585261500000|2020-03-26 22:25:00|4552.7|4546.7|4559.2|4553.2|4560|4554|4549.2|4543.2|0
1585261800000|2020-03-26 22:30:00|4559.3|4553.3|4562.7|4556.7|4568|4562|4557.3|4551.3|0
1585262100000|2020-03-26 22:35:00|4562.5|4556.5|4562.4|4556.4|4565.2|4559.2|4558.5|4552.5|0
1585262400000|2020-03-26 22:40:00|4562.7|4556.7|4554.4|4548.4|4564.2|4558.2|4553.1|4547.1|0
1585262700000|2020-03-26 22:45:00|4554.1|4548.1|4550.6|4544.6|4556|4550|4543.8|4537.8|0
1585263000000|2020-03-26 22:50:00|4550.2|4544.2|4546.6|4540.6|4551.1|4545.1|4544.6|4538.6|0
1585263300000|2020-03-26 22:55:00|4546.7|4540.7|4541.6|4535.6|4549.6|4543.6|4540.2|4534.2|0
1585263600000|2020-03-26 23:00:00|4541.5|4535.5|4539.9|4533.9|4542.2|4536.2|4537.7|4531.7|0
1585263900000|2020-03-26 23:05:00|4540.2|4534.2|4539.7|4533.7|4540.6|4534.6|4532.7|4526.7|0
1585264200000|2020-03-26 23:10:00|4539.6|4533.6|4542.8|4536.8|4544.7|4538.7|4539.1|4533.1|0
1585264500000|2020-03-26 23:15:00|4542.5|4536.5|4558.5|4552.5|4563.3|4557.3|4541.3|4535.3|0
1585264800000|2020-03-26 23:20:00|4558.4|4552.4|4561.9|4555.9|4561.9|4555.9|4555.4|4549.4|0
1585265100000|2020-03-26 23:25:00|4561.6|4555.6|4558.9|4552.9|4563.2|4557.2|4556.4|4550.4|0
1585265400000|2020-03-26 23:30:00|4559|4553|4551.6|4545.6|4559|4553|4548.9|4542.9|0
1585265700000|2020-03-26 23:35:00|4551.7|4545.7|4561.4|4555.4|4562.9|4556.9|4550.6|4544.6|0
1585266000000|2020-03-26 23:40:00|4561.2|4555.2|4565.8|4559.8|4572.2|4566.2|4560.7|4554.7|0
1585266300000|2020-03-26 23:45:00|4565.5|4559.5|4566|4560|4572.2|4566.2|4564.4|4558.4|0
1585266600000|2020-03-26 23:50:00|4565.7|4559.7|4566.4|4560.4|4568.8|4562.8|4561.7|4555.7|0
1585266900000|2020-03-26 23:55:00|4566.8|4560.8|4583.1|4577.1|4588|4582|4565.6|4559.6|0
1585267200000|2020-03-27 00:00:00|4583|4577|4587.5|4581.5|4588.2|4582.2|4576.2|4570.2|0
1585267500000|2020-03-27 00:05:00|4587.9|4581.9|4576.1|4570.1|4588.2|4582.2|4572.2|4566.2|0
1585267800000|2020-03-27 00:10:00|4576.2|4570.2|4566.3|4560.3|4579.3|4573.3|4564.5|4558.5|0
1585268100000|2020-03-27 00:15:00|4566.5|4560.5|4553.6|4548.6|4566.9|4560.9|4552.1|4547.1|0
1585268400000|2020-03-27 00:20:00|4553.5|4548.5|4549.3|4544.3|4556.7|4551.7|4546.8|4541.8|0
1585268700000|2020-03-27 00:25:00|4549.5|4544.5|4558.8|4553.8|4561.3|4556.3|4549.5|4544.5|0
1585269000000|2020-03-27 00:30:00|4559.1|4554.1|4558.8|4553.8|4564.1|4559.1|4558.8|4553.8|0
1585269300000|2020-03-27 00:35:00|4558.2|4553.2|4559.6|4554.6|4563.6|4558.6|4557.4|4552.4|0
1585269600000|2020-03-27 00:40:00|4559.9|4554.9|4547.8|4542.8|4560.7|4555.7|4547.2|4542.2|0
1585269900000|2020-03-27 00:45:00|4547.5|4542.5|4520.6|4515.6|4548.7|4543.7|4519.5|4514.5|0
1585270200000|2020-03-27 00:50:00|4520.3|4515.3|4524.9|4519.9|4535.1|4530.1|4515|4510|0
1585270500000|2020-03-27 00:55:00|4525.2|4520.2|4510.8|4505.8|4525.8|4520.8|4504.7|4499.7|0
1585270800000|2020-03-27 01:00:00|4510.7|4505.7|4509.2|4504.2|4516|4511|4500.5|4495.5|0
1585271100000|2020-03-27 01:05:00|4509.3|4504.3|4489.6|4484.6|4510.8|4505.8|4488.9|4483.9|0
1585271400000|2020-03-27 01:10:00|4489.4|4484.4|4480.9|4475.9|4495.1|4490.1|4478.8|4473.8|0
1585271700000|2020-03-27 01:15:00|4480.3|4475.3|4484.9|4479.9|4499.3|4494.3|4478.6|4473.6|0
1585272000000|2020-03-27 01:20:00|4484.4|4479.4|4492.2|4487.2|4494.2|4489.2|4480.1|4475.1|0
1585272300000|2020-03-27 01:25:00|4492.5|4487.5|4492.3|4487.3|4501.3|4496.3|4489.9|4484.9|0
1585272600000|2020-03-27 01:30:00|4492.2|4487.2|4502.3|4497.3|4505.7|4500.7|4485.2|4480.2|0
1585272900000|2020-03-27 01:35:00|4502.7|4497.7|4496|4491|4513.3|4508.3|4491.5|4486.5|0
1585273200000|2020-03-27 01:40:00|4496.1|4491.1|4489.1|4484.1|4499.1|4494.1|4487.8|4482.8|0
1585273500000|2020-03-27 01:45:00|4488.5|4483.5|4485.7|4480.7|4498.1|4493.1|4485|4480|0
1585273800000|2020-03-27 01:50:00|4485.6|4480.6|4484|4479|4487.3|4482.3|4474.5|4469.5|0
1585274100000|2020-03-27 01:55:00|4484.1|4479.1|4498.9|4493.9|4498.9|4493.9|4484.1|4479.1|0
1585274400000|2020-03-27 02:00:00|4499|4494|4485.6|4480.6|4499|4494|4481.9|4476.9|0
1585274700000|2020-03-27 02:05:00|4485.9|4480.9|4485.7|4480.7|4495.1|4490.1|4483.4|4478.4|0
1585275000000|2020-03-27 02:10:00|4485.4|4480.4|4464.9|4459.9|4485.4|4480.4|4464.9|4459.9|0
1585275300000|2020-03-27 02:15:00|4464.8|4459.8|4467.5|4462.5|4470.6|4465.6|4461.8|4456.8|0
1585275600000|2020-03-27 02:20:00|4467.6|4462.6|4471.8|4466.8|4471.8|4466.8|4465.4|4460.4|0
1585275900000|2020-03-27 02:25:00|4471.5|4466.5|4464.4|4459.4|4472.7|4467.7|4463.6|4458.6|0
1585276200000|2020-03-27 02:30:00|4464.5|4459.5|4471.1|4466.1|4471.2|4466.2|4463.5|4458.5|0
1585276500000|2020-03-27 02:35:00|4471|4466|4466.2|4461.2|4471.1|4466.1|4466|4461|0
1585276800000|2020-03-27 02:40:00|4465.6|4460.6|4475.2|4470.2|4477.5|4472.5|4461.7|4456.7|0
1585277100000|2020-03-27 02:45:00|4475.4|4470.4|4478.1|4473.1|4483.4|4478.4|4471.8|4466.8|0
1585277400000|2020-03-27 02:50:00|4478.4|4473.4|4464|4459|4488.5|4483.5|4464|4459|0
1585277700000|2020-03-27 02:55:00|4463.9|4458.9|4465.2|4460.2|4467.2|4462.2|4456.4|4451.4|0
1585278000000|2020-03-27 03:00:00|4465.3|4460.3|4462.6|4457.6|4473|4468|4459.4|4454.4|0
1585278300000|2020-03-27 03:05:00|4462.8|4457.8|4472.4|4467.4|4473.1|4468.1|4462.8|4457.8|0
1585278600000|2020-03-27 03:10:00|4472.3|4467.3|4477.8|4472.8|4480.3|4475.3|4469|4464|0
1585278900000|2020-03-27 03:15:00|4477.5|4472.5|4475.9|4470.9|4478.7|4473.7|4473.7|4468.7|0
1585279200000|2020-03-27 03:20:00|4476.1|4471.1|4488.1|4483.1|4493.2|4488.2|4473.5|4468.5|0
1585279500000|2020-03-27 03:25:00|4488.4|4483.4|4495.6|4490.6|4498.7|4493.7|4488|4483|0
1585279800000|2020-03-27 03:30:00|4495.9|4490.9|4493.6|4488.6|4498.3|4493.3|4490.8|4485.8|0
1585280100000|2020-03-27 03:35:00|4493.7|4488.7|4485.2|4480.2|4495.1|4490.1|4485.1|4480.1|0
1585280400000|2020-03-27 03:40:00|4485.3|4480.3|4491.6|4486.6|4495.7|4490.7|4483.3|4478.3|0
1585280700000|2020-03-27 03:45:00|4491.5|4486.5|4496.9|4491.9|4498.5|4493.5|4490|4485|0
1585281000000|2020-03-27 03:50:00|4496.8|4491.8|4501.7|4496.7|4507.4|4502.4|4493.5|4488.5|0
1585281300000|2020-03-27 03:55:00|4501.6|4496.6|4508.8|4503.8|4515.1|4510.1|4500|4495|0
1585281600000|2020-03-27 04:00:00|4508.9|4503.9|4511.4|4506.4|4512.2|4507.2|4505.5|4500.5|0
1585281900000|2020-03-27 04:05:00|4511.7|4506.7|4499.6|4494.6|4512.1|4507.1|4498.5|4493.5|0
1585282200000|2020-03-27 04:10:00|4499.5|4494.5|4500.9|4495.9|4502.5|4497.5|4497.1|4492.1|0
1585282500000|2020-03-27 04:15:00|4500.8|4495.8|4501.6|4496.6|4506.3|4501.3|4499|4494|0
1585282800000|2020-03-27 04:20:00|4501.3|4496.3|4504.3|4499.3|4504.4|4499.4|4496.7|4491.7|0
1585283100000|2020-03-27 04:25:00|4504.2|4499.2|4499|4494|4504.5|4499.5|4498.2|4493.2|0
1585283400000|2020-03-27 04:30:00|4499.3|4494.3|4486|4481|4499.9|4494.9|4486|4481|0
1585283700000|2020-03-27 04:35:00|4486.1|4481.1|4486.7|4481.7|4490|4485|4481.7|4476.7|0
1585284000000|2020-03-27 04:40:00|4486.8|4481.8|4486.9|4481.9|4489.1|4484.1|4484.5|4479.5|0
1585284300000|2020-03-27 04:45:00|4486.5|4481.5|4481.7|4476.7|4487.9|4482.9|4478.1|4473.1|0
1585284600000|2020-03-27 04:50:00|4481.6|4476.6|4470.1|4465.1|4481.6|4476.6|4464.9|4459.9|0
1585284900000|2020-03-27 04:55:00|4471.7|4466.7|4481|4476|4481.3|4476.3|4471.7|4466.7|0
1585285200000|2020-03-27 05:00:00|4480.9|4475.9|4477.3|4472.3|4483.2|4478.2|4475.4|4470.4|0
1585285500000|2020-03-27 05:05:00|4477|4472|4465.9|4460.9|4479.4|4474.4|4464.3|4459.3|0
1585285800000|2020-03-27 05:10:00|4465.6|4460.6|4467.5|4462.5|4468.9|4463.9|4462.8|4457.8|0
1585286100000|2020-03-27 05:15:00|4467.4|4462.4|4457.4|4452.4|4467.5|4462.5|4455.2|4450.2|0
1585286400000|2020-03-27 05:20:00|4457.3|4452.3|4464|4459|4469.6|4464.6|4457.3|4452.3|0
1585286700000|2020-03-27 05:25:00|4464.1|4459.1|4468.6|4463.6|4468.7|4463.7|4458.5|4453.5|0
1585287000000|2020-03-27 05:30:00|4468.9|4463.9|4490.4|4485.4|4493|4488|4467.7|4462.7|0
1585287300000|2020-03-27 05:35:00|4490.3|4485.3|4485.5|4480.5|4490.3|4485.3|4482.2|4477.2|0
1585287600000|2020-03-27 05:40:00|4485.6|4480.6|4485.7|4480.7|4492.8|4487.8|4480.8|4475.8|0
1585287900000|2020-03-27 05:45:00|4485.8|4480.8|4480.7|4475.7|4490.2|4485.2|4477.4|4472.4|0
1585288200000|2020-03-27 05:50:00|4481|4476|4487.3|4482.3|4488|4483|4480.8|4475.8|0
1585288500000|2020-03-27 05:55:00|4487.4|4482.4|4512.7|4507.7|4512.8|4507.8|4487.4|4482.4|0
1585288800000|2020-03-27 06:00:00|4512.6|4507.6|4538.1|4533.1|4541.3|4536.3|4501.4|4496.4|0
1585289100000|2020-03-27 06:05:00|4538.2|4533.2|4541.4|4536.4|4544.6|4539.6|4527|4522|0
1585289400000|2020-03-27 06:10:00|4541.5|4536.5|4519.5|4514.5|4542.2|4537.2|4518.1|4513.1|0
1585289700000|2020-03-27 06:15:00|4520|4515|4536.6|4531.6|4542|4537|4514.5|4509.5|0
1585290000000|2020-03-27 06:20:00|4536.7|4531.7|4537.5|4532.5|4543.3|4538.3|4530.1|4525.1|0
1585290300000|2020-03-27 06:25:00|4537.4|4532.4|4540.2|4535.2|4543|4538|4536.4|4531.4|0
1585290600000|2020-03-27 06:30:00|4540.5|4535.5|4537.6|4532.6|4545.7|4540.7|4536|4531|0
1585290900000|2020-03-27 06:35:00|4537.5|4532.5|4535.7|4530.7|4540.6|4535.6|4529.7|4524.7|0
1585291200000|2020-03-27 06:40:00|4535.6|4530.6|4518.8|4513.8|4539.6|4534.6|4518.7|4513.7|0
1585291500000|2020-03-27 06:45:00|4518.3|4513.3|4498.9|4493.9|4518.3|4513.3|4494.2|4489.2|0
1585291800000|2020-03-27 06:50:00|4498.5|4493.5|4507.3|4502.3|4508.3|4503.3|4497.8|4492.8|0
1585292100000|2020-03-27 06:55:00|4507|4502|4507.9|4502.9|4516.9|4511.9|4502.9|4497.9|0
1585292400000|2020-03-27 07:00:00|4507.6|4502.6|4490.5|4486.5|4512.5|4508.5|4490.3|4486.3|74
1585292700000|2020-03-27 07:05:00|4490.3|4486.3|4473.8|4469.8|4495|4491|4472|4468|81
1585293000000|2020-03-27 07:10:00|4473|4469|4456.8|4452.8|4473|4469|4450.8|4446.8|116
1585293300000|2020-03-27 07:15:00|4457|4453|4469|4465|4469.8|4465.8|4457|4453|119
1585293600000|2020-03-27 07:20:00|4467.3|4463.3|4464.8|4460.8|4473.5|4469.5|4455.8|4451.8|45
1585293900000|2020-03-27 07:25:00|4465|4461|4464.3|4460.3|4474.3|4470.3|4464.3|4460.3|50
1585294200000|2020-03-27 07:30:00|4464.5|4460.5|4446.5|4442.5|4464.8|4460.8|4444|4440|267
1585294500000|2020-03-27 07:35:00|4446.8|4442.8|4452.3|4448.3|4461|4457|4446.3|4442.3|114
1585294800000|2020-03-27 07:40:00|4448.5|4444.5|4458.8|4454.8|4458.8|4454.8|4446|4442|113
1585295100000|2020-03-27 07:45:00|4459|4455|4453|4449|4464|4460|4452.3|4448.3|75
1585295400000|2020-03-27 07:50:00|4454|4450|4439.3|4435.3|4458|4454|4439.3|4435.3|133
1585295700000|2020-03-27 07:55:00|4439.5|4435.5|4437.8|4433.8|4440.3|4436.3|4427|4423|229
1585296000000|2020-03-27 08:00:00|4437.3|4434.3|4457.8|4454.8|4457.8|4454.8|4423|4420|690
1585296300000|2020-03-27 08:05:00|4459.3|4456.3|4460.5|4457.5|4469|4466|4452.8|4449.8|1036
1585296600000|2020-03-27 08:10:00|4459.8|4456.8|4464|4461|4473.8|4470.8|4453.5|4450.5|527
1585296900000|2020-03-27 08:15:00|4463.8|4460.8|4452|4449|4468.5|4465.5|4443.5|4440.5|668
1585297200000|2020-03-27 08:20:00|4451.8|4448.8|4453|4450|4455.3|4452.3|4438.8|4435.8|803
1585297500000|2020-03-27 08:25:00|4452.8|4449.8|4463|4460|4465|4462|4442|4439|769
1585297800000|2020-03-27 08:30:00|4463.3|4460.3|4453|4450|4465.3|4462.3|4446.3|4443.3|577
1585298100000|2020-03-27 08:35:00|4453.3|4450.3|4450.5|4447.5|4458.8|4455.8|4440.8|4437.8|369
1585298400000|2020-03-27 08:40:00|4450.6|4447.6|4444.6|4441.6|4458.9|4455.9|4440.4|4437.4|350
1585298700000|2020-03-27 08:45:00|4444.9|4441.9|4436.4|4433.4|4452.6|4449.6|4432.4|4429.4|327
1585299000000|2020-03-27 08:50:00|4436.6|4433.6|4424.4|4421.4|4440.6|4437.6|4416.4|4413.4|811
1585299300000|2020-03-27 08:55:00|4423.9|4420.9|4412.9|4409.9|4429.4|4426.4|4407.4|4404.4|551
1585299600000|2020-03-27 09:00:00|4413.1|4410.1|4417.4|4414.4|4430.1|4427.1|4413.1|4410.1|287
1585299900000|2020-03-27 09:05:00|4415.1|4412.1|4409.4|4406.4|4424.6|4421.6|4404.9|4401.9|530
1585300200000|2020-03-27 09:10:00|4409.1|4406.1|4408.9|4405.9|4414.9|4411.9|4406.1|4403.1|463
1585300500000|2020-03-27 09:15:00|4409.1|4406.1|4410.9|4407.9|4424.1|4421.1|4407.1|4404.1|416
1585300800000|2020-03-27 09:20:00|4411.1|4408.1|4405.4|4402.4|4414.6|4411.6|4405.1|4402.1|147
1585301100000|2020-03-27 09:25:00|4405.6|4402.6|4398.4|4395.4|4405.6|4402.6|4392.4|4389.4|397
1585301400000|2020-03-27 09:30:00|4398.6|4395.6|4400.4|4397.4|4402.6|4399.6|4394.4|4391.4|271
1585301700000|2020-03-27 09:35:00|4400.6|4397.6|4407.4|4404.4|4409.1|4406.1|4396.6|4393.6|458
1585302000000|2020-03-27 09:40:00|4407.6|4404.6|4420.1|4417.1|4423.9|4420.9|4405.9|4402.9|260
1585302300000|2020-03-27 09:45:00|4420.4|4417.4|4429.4|4426.4|4431.6|4428.6|4417.6|4414.6|213
1585302600000|2020-03-27 09:50:00|4428.6|4425.6|4424.4|4421.4|4433.9|4430.9|4424.1|4421.1|195
1585302900000|2020-03-27 09:55:00|4424.9|4421.9|4420.9|4417.9|4430.4|4427.4|4420.9|4417.9|185
1585303200000|2020-03-27 10:00:00|4421.1|4418.1|4407.6|4404.6|4421.6|4418.6|4405.1|4402.1|340
1585303500000|2020-03-27 10:05:00|4407.9|4404.9|4405.9|4402.9|4416.6|4413.6|4403.9|4400.9|487
1585303800000|2020-03-27 10:10:00|4406.1|4403.1|4397.6|4394.6|4407.6|4404.6|4392.6|4389.6|1478
1585304100000|2020-03-27 10:15:00|4397.4|4394.4|4398.4|4395.4|4400.9|4397.9|4391.9|4388.9|497
1585304400000|2020-03-27 10:20:00|4398.6|4395.6|4402.1|4399.1|4407.9|4404.9|4398.6|4395.6|1066
1585304700000|2020-03-27 10:25:00|4403.4|4400.4|4407.9|4404.9|4412.1|4409.1|4402.9|4399.9|266
1585305000000|2020-03-27 10:30:00|4408.1|4405.1|4412.6|4409.6|4414.4|4411.4|4400.1|4397.1|289
1585305300000|2020-03-27 10:35:00|4412.9|4409.9|4413.9|4410.9|4423.9|4420.9|4409.1|4406.1|396
1585305600000|2020-03-27 10:40:00|4413.1|4410.1|4416.4|4413.4|4419.9|4416.9|4408.9|4405.9|271
1585305900000|2020-03-27 10:45:00|4416.1|4413.1|4400.9|4397.9|4422.1|4419.1|4400.6|4397.6|395
1585306200000|2020-03-27 10:50:00|4400.6|4397.6|4382.1|4379.1|4400.9|4397.9|4382.1|4379.1|551
1585306500000|2020-03-27 10:55:00|4381.9|4378.9|4365.9|4362.9|4384.9|4381.9|4363.4|4360.4|1033
1585306800000|2020-03-27 11:00:00|4368.1|4365.1|4386.4|4383.4|4391.1|4388.1|4367.6|4364.6|332
1585307100000|2020-03-27 11:05:00|4386.1|4383.1|4396.6|4393.6|4400.4|4397.4|4381.6|4378.6|181
1585307400000|2020-03-27 11:10:00|4396.9|4393.9|4393.9|4390.9|4401.9|4398.9|4392.9|4389.9|209
1585307700000|2020-03-27 11:15:00|4393.6|4390.6|4381.4|4378.4|4395.6|4392.6|4376.9|4373.9|266
1585308000000|2020-03-27 11:20:00|4381.1|4378.1|4373.9|4370.9|4385.4|4382.4|4371.6|4368.6|362
1585308300000|2020-03-27 11:25:00|4373.6|4370.6|4370.6|4367.6|4379.9|4376.9|4370.4|4367.4|259
1585308600000|2020-03-27 11:30:00|4372.4|4369.4|4359.9|4356.9|4372.4|4369.4|4358.4|4355.4|674
1585308900000|2020-03-27 11:35:00|4359.6|4356.6|4363.9|4360.9|4367.6|4364.6|4359.4|4356.4|525
1585309200000|2020-03-27 11:40:00|4363.6|4360.6|4367.6|4364.6|4370.4|4367.4|4361.4|4358.4|364
1585309500000|2020-03-27 11:45:00|4367.9|4364.9|4363.9|4360.9|4373.4|4370.4|4363.6|4360.6|231
1585309800000|2020-03-27 11:50:00|4363.6|4360.6|4351.1|4348.1|4366.4|4363.4|4348.9|4345.9|466
1585310100000|2020-03-27 11:55:00|4351.4|4348.4|4344.1|4341.1|4353.1|4350.1|4337.4|4334.4|686
1585310400000|2020-03-27 12:00:00|4344.9|4341.9|4351.1|4348.1|4352.1|4349.1|4338.1|4335.1|494
1585310700000|2020-03-27 12:05:00|4350.9|4347.9|4344.4|4341.4|4351.9|4348.9|4341.9|4338.9|272
1585311000000|2020-03-27 12:10:00|4344.1|4341.1|4331.4|4328.4|4345.4|4342.4|4330.4|4327.4|359
1585311300000|2020-03-27 12:15:00|4331.1|4328.1|4341.4|4338.4|4344.4|4341.4|4328.9|4325.9|372
1585311600000|2020-03-27 12:20:00|4341.6|4338.6|4339.4|4336.4|4349.4|4346.4|4337.4|4334.4|410
1585311900000|2020-03-27 12:25:00|4339.6|4336.6|4360.4|4357.4|4361.4|4358.4|4339.4|4336.4|283
1585312200000|2020-03-27 12:30:00|4361.4|4358.4|4364.4|4361.4|4367.6|4364.6|4356.1|4353.1|454
1585312500000|2020-03-27 12:35:00|4363.6|4360.6|4364.1|4361.1|4373.4|4370.4|4360.9|4357.9|478
1585312800000|2020-03-27 12:40:00|4364.9|4361.9|4365.4|4362.4|4373.7|4370.7|4362.2|4359.2|338
1585313100000|2020-03-27 12:45:00|4365.7|4362.7|4344.4|4341.4|4366.2|4363.2|4344.2|4341.2|376
1585313400000|2020-03-27 12:50:00|4344.7|4341.7|4350.9|4347.9|4353.7|4350.7|4340.9|4337.9|1280
1585313700000|2020-03-27 12:55:00|4350.7|4347.7|4344.9|4341.9|4353.4|4350.4|4338.2|4335.2|357
1585314000000|2020-03-27 13:00:00|4344.7|4341.7|4334.7|4331.7|4349.2|4346.2|4334.4|4331.4|447
1585314300000|2020-03-27 13:05:00|4334.4|4331.4|4338.9|4335.9|4342.7|4339.7|4332.7|4329.7|365
1585314600000|2020-03-27 13:10:00|4339.2|4336.2|4336.2|4333.2|4346.4|4343.4|4336.2|4333.2|354
1585314900000|2020-03-27 13:15:00|4336.4|4333.4|4339.2|4336.2|4339.9|4336.9|4334.4|4331.4|250
1585315200000|2020-03-27 13:20:00|4338.9|4335.9|4336.7|4333.7|4345.2|4342.2|4332.7|4329.7|363
1585315500000|2020-03-27 13:25:00|4336.9|4333.9|4354.2|4351.2|4356.9|4353.9|4335.7|4332.7|435
1585315800000|2020-03-27 13:30:00|4354.7|4351.7|4359.7|4356.7|4363.7|4360.7|4347.7|4344.7|674
1585316100000|2020-03-27 13:35:00|4360.2|4357.2|4355.9|4352.9|4374.7|4371.7|4355.7|4352.7|640
1585316400000|2020-03-27 13:40:00|4355.2|4352.2|4339.9|4336.9|4355.2|4352.2|4333.9|4330.9|691
1585316700000|2020-03-27 13:45:00|4340.2|4337.2|4336.4|4333.4|4343.2|4340.2|4328.4|4325.4|511
1585317000000|2020-03-27 13:50:00|4336.7|4333.7|4333.9|4330.9|4352.7|4349.7|4333.2|4330.2|501
1585317300000|2020-03-27 13:55:00|4334.2|4331.2|4336.9|4333.9|4345.7|4342.7|4331.7|4328.7|327
1585317600000|2020-03-27 14:00:00|4335.7|4332.7|4323.2|4320.2|4336.4|4333.4|4322.7|4319.7|592
1585317900000|2020-03-27 14:05:00|4323.4|4320.4|4334.7|4331.7|4338.9|4335.9|4322.7|4319.7|573
1585318200000|2020-03-27 14:10:00|4334.9|4331.9|4342.7|4339.7|4348.9|4345.9|4332.4|4329.4|509
1585318500000|2020-03-27 14:15:00|4342.4|4339.4|4332.4|4329.4|4346.7|4343.7|4328.2|4325.2|408
1585318800000|2020-03-27 14:20:00|4332.2|4329.2|4326.4|4323.4|4338.9|4335.9|4325.4|4322.4|673
1585319100000|2020-03-27 14:25:00|4327.2|4324.2|4326.7|4323.7|4337.2|4334.2|4323.4|4320.4|686
1585319400000|2020-03-27 14:30:00|4326.4|4323.4|4323.2|4320.2|4329.9|4326.9|4321.2|4318.2|377
1585319700000|2020-03-27 14:35:00|4323.4|4320.4|4312.7|4309.7|4329.9|4326.9|4308.7|4305.7|1251
1585320000000|2020-03-27 14:40:00|4312.4|4309.4|4305.2|4302.2|4314.2|4311.2|4301.7|4298.7|726
1585320300000|2020-03-27 14:45:00|4304.9|4301.9|4297.7|4294.7|4305.4|4302.4|4288.2|4285.2|726
1585320600000|2020-03-27 14:50:00|4297.9|4294.9|4309.2|4306.2|4311.9|4308.9|4287.7|4284.7|601
1585320900000|2020-03-27 14:55:00|4309.9|4306.9|4297.2|4294.2|4311.4|4308.4|4294.7|4291.7|525
1585321200000|2020-03-27 15:00:00|4297.7|4294.7|4312.9|4309.9|4313.7|4310.7|4296.2|4293.2|406
1585321500000|2020-03-27 15:05:00|4313.2|4310.2|4333.7|4330.7|4336.7|4333.7|4308.9|4305.9|710
1585321800000|2020-03-27 15:10:00|4334.5|4331.5|4338.7|4335.7|4343.7|4340.7|4330.2|4327.2|989
1585322100000|2020-03-27 15:15:00|4339|4336|4356.5|4353.5|4361|4358|4339|4336|1051
1585322400000|2020-03-27 15:20:00|4356.2|4353.2|4348.2|4345.2|4358|4355|4343.5|4340.5|903
1585322700000|2020-03-27 15:25:00|4348.5|4345.5|4349.7|4346.7|4358.2|4355.2|4342.2|4339.2|1058
1585323000000|2020-03-27 15:30:00|4349.5|4346.5|4354|4351|4357|4354|4340.7|4337.7|736
1585323300000|2020-03-27 15:35:00|4353|4350|4340|4337|4358.7|4355.7|4337|4334|560
1585323600000|2020-03-27 15:40:00|4339.7|4336.7|4338.7|4335.7|4350|4347|4332.7|4329.7|476
1585323900000|2020-03-27 15:45:00|4339|4336|4338.7|4335.7|4341.5|4338.5|4327.5|4324.5|734
1585324200000|2020-03-27 15:50:00|4339.2|4336.2|4352.5|4349.5|4352.7|4349.7|4339.2|4336.2|828
1585324500000|2020-03-27 15:55:00|4352.7|4349.7|4345.2|4342.2|4357|4354|4343.2|4340.2|803
1585324800000|2020-03-27 16:00:00|4345|4342|4338.7|4335.7|4346.7|4343.7|4334|4331|647
1585325100000|2020-03-27 16:05:00|4338.2|4335.2|4341.2|4338.2|4345.7|4342.7|4334|4331|544
1585325400000|2020-03-27 16:10:00|4341|4338|4346.7|4343.7|4353|4350|4340.7|4337.7|412
1585325700000|2020-03-27 16:15:00|4346.5|4343.5|4352.5|4349.5|4355.7|4352.7|4340.7|4337.7|894
1585326000000|2020-03-27 16:20:00|4352.7|4349.7|4329.7|4326.7|4352.7|4349.7|4327.5|4324.5|724
1585326300000|2020-03-27 16:25:00|4329.5|4326.5|4343.2|4340.2|4346|4343|4326.5|4323.5|1784
1585326600000|2020-03-27 16:30:00|4336|4333|4344.8|4340.8|4351.5|4347.5|4324.8|4320.8|3108
1585326900000|2020-03-27 16:35:00|4346.3|4342.3|4356.3|4352.3|4363|4359|4345.5|4341.5|2209
1585327200000|2020-03-27 16:40:00|4356.5|4352.5|4360.3|4356.3|4361.5|4357.5|4349.3|4345.3|378
1585327500000|2020-03-27 16:45:00|4360|4356|4352.8|4348.8|4362|4358|4352.8|4348.8|345
1585327800000|2020-03-27 16:50:00|4353|4349|4353.3|4349.3|4356.5|4352.5|4348.8|4344.8|224
1585328100000|2020-03-27 16:55:00|4353.5|4349.5|4340.3|4336.3|4354.8|4350.8|4332.3|4328.3|277
1585328400000|2020-03-27 17:00:00|4340.5|4336.5|4349.3|4345.3|4354.3|4350.3|4337.5|4333.5|205
1585328700000|2020-03-27 17:05:00|4349.5|4345.5|4336.5|4332.5|4350.5|4346.5|4336.5|4332.5|145
1585329000000|2020-03-27 17:10:00|4336.3|4332.3|4328.5|4324.5|4341.3|4337.3|4326.8|4322.8|224
1585329300000|2020-03-27 17:15:00|4329|4325|4328.5|4324.5|4329.5|4325.5|4320.3|4316.3|102
1585329600000|2020-03-27 17:20:00|4328.8|4324.8|4335.5|4331.5|4335.8|4331.8|4328.8|4324.8|53
1585329900000|2020-03-27 17:25:00|4335.3|4331.3|4324.3|4320.3|4340|4336|4323.5|4319.5|234
1585330200000|2020-03-27 17:30:00|4324|4320|4341.5|4337.5|4344.3|4340.3|4320|4316|209
1585330500000|2020-03-27 17:35:00|4342.5|4338.5|4366.3|4362.3|4366.3|4362.3|4342.3|4338.3|434
1585330800000|2020-03-27 17:40:00|4366|4362|4361.3|4357.3|4371|4367|4360.5|4356.5|200
1585331100000|2020-03-27 17:45:00|4361.5|4357.5|4363.3|4359.3|4367.5|4363.5|4356.8|4352.8|160
1585331400000|2020-03-27 17:50:00|4364|4360|4367.5|4363.5|4371.8|4367.8|4360.3|4356.3|102
1585331700000|2020-03-27 17:55:00|4366.8|4362.8|4356.8|4352.8|4369.8|4365.8|4356.3|4352.3|37
1585332000000|2020-03-27 18:00:00|4357|4353|4344.5|4340.5|4361.5|4357.5|4343.5|4339.5|136
1585332300000|2020-03-27 18:05:00|4344.8|4340.8|4345.8|4341.8|4350.8|4346.8|4341.5|4337.5|88
1585332600000|2020-03-27 18:10:00|4346|4342|4358.5|4354.5|4360.8|4356.8|4346|4342|138
1585332900000|2020-03-27 18:15:00|4358.8|4354.8|4365|4361|4369.8|4365.8|4357|4353|39
1585333200000|2020-03-27 18:20:00|4365.5|4361.5|4363.3|4359.3|4372.3|4368.3|4359.5|4355.5|92
1585333500000|2020-03-27 18:25:00|4363.5|4359.5|4369.5|4365.5|4374.3|4370.3|4360.3|4356.3|62
1585333800000|2020-03-27 18:30:00|4369.8|4365.8|4378.3|4374.3|4381.5|4377.5|4368.3|4364.3|82
1585334100000|2020-03-27 18:35:00|4378.5|4374.5|4374.3|4370.3|4382.8|4378.8|4370.5|4366.5|91
1585334400000|2020-03-27 18:40:00|4374.8|4370.8|4367.3|4363.3|4377.8|4373.8|4365|4361|66
1585334700000|2020-03-27 18:45:00|4367.8|4363.8|4363|4359|4368.5|4364.5|4360.5|4356.5|159
1585335000000|2020-03-27 18:50:00|4362.8|4358.8|4369.8|4365.8|4373.8|4369.8|4357.3|4353.3|65
1585335300000|2020-03-27 18:55:00|4369.5|4365.5|4384.8|4380.8|4384.8|4380.8|4366.3|4362.3|98
1585335600000|2020-03-27 19:00:00|4383|4379|4393.8|4389.8|4393.8|4389.8|4376.3|4372.3|149
1585335900000|2020-03-27 19:05:00|4393.5|4389.5|4398.5|4394.5|4401.5|4397.5|4389|4385|95
1585336200000|2020-03-27 19:10:00|4398.8|4394.8|4392.8|4388.8|4403|4399|4391|4387|73
1585336500000|2020-03-27 19:15:00|4393.3|4389.3|4400.5|4396.5|4400.5|4396.5|4391.3|4387.3|98
1585336800000|2020-03-27 19:20:00|4400.3|4396.3|4399.8|4395.8|4401.8|4397.8|4393.8|4389.8|65
1585337100000|2020-03-27 19:25:00|4400.3|4396.3|4400.3|4396.3|4409.8|4405.8|4398.5|4394.5|159
1585337400000|2020-03-27 19:30:00|4399.8|4395.8|4386.8|4382.8|4402.8|4398.8|4379.8|4375.8|86
1585337700000|2020-03-27 19:35:00|4386.3|4382.3|4368.3|4364.3|4386.3|4382.3|4366.8|4362.8|44
1585338000000|2020-03-27 19:40:00|4368|4364|4356.5|4352.5|4368.3|4364.3|4353.5|4349.5|253
1585338300000|2020-03-27 19:45:00|4356.3|4352.3|4355.8|4351.8|4363.5|4359.5|4353.5|4349.5|188
1585338600000|2020-03-27 19:50:00|4355|4351|4323.8|4319.8|4355|4351|4322.5|4318.5|269
1585338900000|2020-03-27 19:55:00|4323.5|4319.5|4340.3|4336.3|4340.3|4336.3|4323.5|4319.5|165
1585339200000|2020-03-27 20:00:00|4340.8|4336.8|4333|4329|4342|4338|4330|4326|90
1585339500000|2020-03-27 20:05:00|4335.3|4331.3|4331.8|4327.8|4336.5|4332.5|4331.8|4327.8|1
1585339800000|2020-03-27 20:10:00|4332|4328|4330.5|4326.5|4337.5|4333.5|4329|4325|115
1585340100000|2020-03-27 20:15:00|4329.8|4325.8|4333.8|4329.8|4334|4330|4329.5|4325.5|18
1585340400000|2020-03-27 20:20:00|4332.3|4328.3|4332.5|4328.5|4332.5|4328.5|4332.3|4328.3|1
1585340700000|2020-03-27 20:25:00|4332.8|4328.8|4333.3|4329.3|4333.8|4329.8|4332.8|4328.8|0
1585341000000|2020-03-27 20:30:00|4332.5|4328.5|4332.3|4328.3|4333.3|4329.3|4332.3|4328.3|0
1585341300000|2020-03-27 20:35:00|4332|4328|4329.3|4325.3|4332|4328|4329.3|4325.3|0
1585341600000|2020-03-27 20:40:00|4330.8|4326.8|4324.3|4320.3|4331.3|4327.3|4322.3|4318.3|9
1585341900000|2020-03-27 20:45:00|4324|4320|4322.3|4318.3|4324|4320|4316.8|4312.8|31
1585342200000|2020-03-27 20:50:00|4322.5|4318.5|4323.3|4319.3|4323.8|4319.8|4322.5|4318.5|3
1585342500000|2020-03-27 20:55:00|4326|4322|4320.3|4316.3|4326|4322|4318.8|4314.8|13
1585519200000|2020-03-29 22:00:00|4243|4237|4275.1|4269.1|4278.2|4272.2|4237.8|4231.8|0
1585519500000|2020-03-29 22:05:00|4275.2|4269.2|4276.8|4270.8|4286.9|4280.9|4268.7|4262.7|0
1585519800000|2020-03-29 22:10:00|4276.7|4270.7|4272.5|4266.5|4278.5|4272.5|4254.3|4248.3|0
1585520100000|2020-03-29 22:15:00|4272.6|4266.6|4286.4|4280.4|4293.4|4287.4|4272.3|4266.3|0
1585520400000|2020-03-29 22:20:00|4286.3|4280.3|4271.4|4265.4|4286.3|4280.3|4264.2|4258.2|0
1585520700000|2020-03-29 22:25:00|4271.3|4265.3|4270.9|4264.9|4280.5|4274.5|4261.9|4255.9|0
1585521000000|2020-03-29 22:30:00|4271.1|4265.1|4259.7|4253.7|4275.2|4269.2|4255.9|4249.9|0
1585521300000|2020-03-29 22:35:00|4259.6|4253.6|4246.2|4240.2|4268.9|4262.9|4244.4|4238.4|0
1585521600000|2020-03-29 22:40:00|4246.1|4240.1|4251.5|4245.5|4255.6|4249.6|4241.2|4235.2|0
1585521900000|2020-03-29 22:45:00|4251.6|4245.6|4248.7|4242.7|4258.8|4252.8|4243.9|4237.9|0
1585522200000|2020-03-29 22:50:00|4248.4|4242.4|4245.3|4239.3|4253.3|4247.3|4244.1|4238.1|0
1585522500000|2020-03-29 22:55:00|4245.2|4239.2|4250|4244|4257.6|4251.6|4239.9|4233.9|0
1585522800000|2020-03-29 23:00:00|4250.1|4244.1|4253.5|4247.5|4256.9|4250.9|4242|4236|0
1585523100000|2020-03-29 23:05:00|4253.7|4247.7|4263.4|4257.4|4267.5|4261.5|4249.2|4243.2|0
1585523400000|2020-03-29 23:10:00|4264|4258|4268|4262|4268.2|4262.2|4261.5|4255.5|0
1585523700000|2020-03-29 23:15:00|4267.7|4261.7|4268|4262|4268.2|4262.2|4267.6|4261.6|0
1585525200000|2020-03-29 23:40:00|4278.8|4273.8|4284.1|4279.1|4284.2|4279.2|4274.5|4269.5|0
1585525500000|2020-03-29 23:45:00|4285.9|4280.9|4281.1|4276.1|4289.9|4284.9|4280.9|4275.9|0
1585525800000|2020-03-29 23:50:00|4281.5|4276.5|4277.6|4272.6|4288.8|4283.8|4275.8|4270.8|0
1585526100000|2020-03-29 23:55:00|4277.5|4272.5|4273.8|4268.8|4282.2|4277.2|4273.4|4268.4|0
1585526400000|2020-03-30 00:00:00|4274.1|4269.1|4283.6|4278.6|4284.2|4279.2|4273.8|4268.8|0
1585526700000|2020-03-30 00:05:00|4283.5|4278.5|4294|4289|4294.9|4289.9|4282.1|4277.1|0
1585527000000|2020-03-30 00:10:00|4293.8|4288.8|4291.3|4286.3|4302.2|4297.2|4290.2|4285.2|0
1585527300000|2020-03-30 00:15:00|4291.1|4286.1|4292.3|4287.3|4303.2|4298.2|4286.6|4281.6|0
1585527600000|2020-03-30 00:20:00|4292.4|4287.4|4306.7|4301.7|4306.9|4301.9|4288.2|4283.2|0
1585527900000|2020-03-30 00:25:00|4306.6|4301.6|4301|4296|4307.4|4302.4|4298.8|4293.8|0
1585528200000|2020-03-30 00:30:00|4300.7|4295.7|4296.6|4291.6|4305|4300|4291.3|4286.3|0
1585528500000|2020-03-30 00:35:00|4296.7|4291.7|4301.1|4296.1|4302.1|4297.1|4295.7|4290.7|0
1585528800000|2020-03-30 00:40:00|4301.2|4296.2|4300.2|4295.2|4303.6|4298.6|4295.6|4290.6|0
1585529100000|2020-03-30 00:45:00|4300|4295|4295|4290|4300|4295|4293.4|4288.4|0
1585529400000|2020-03-30 00:50:00|4294.9|4289.9|4295.6|4290.6|4301.6|4296.6|4289.5|4284.5|0
1585529700000|2020-03-30 00:55:00|4296.1|4291.1|4296|4291|4301.6|4296.6|4294.2|4289.2|0
1585530000000|2020-03-30 01:00:00|4296.6|4291.6|4295.9|4290.9|4302.2|4297.2|4290|4285|0
1585530300000|2020-03-30 01:05:00|4295.8|4290.8|4277.3|4272.3|4296|4291|4277.3|4272.3|0
1585530600000|2020-03-30 01:10:00|4277.4|4272.4|4280.5|4275.5|4285.8|4280.8|4277.3|4272.3|0
1585530900000|2020-03-30 01:15:00|4280.4|4275.4|4290.2|4285.2|4290.2|4285.2|4278.9|4273.9|0
1585531200000|2020-03-30 01:20:00|4290.3|4285.3|4303.6|4298.6|4304.3|4299.3|4288.8|4283.8|0
1585531500000|2020-03-30 01:25:00|4302.8|4297.8|4304.6|4299.6|4305.7|4300.7|4297.8|4292.8|0
1585531800000|2020-03-30 01:30:00|4305.5|4300.5|4297.8|4292.8|4305.8|4300.8|4297.7|4292.7|0
1585532100000|2020-03-30 01:35:00|4298.1|4293.1|4302.2|4297.2|4302.3|4297.3|4297.6|4292.6|0
1585532400000|2020-03-30 01:40:00|4301.6|4296.6|4315.3|4310.3|4315.3|4310.3|4299.1|4294.1|0
1585532700000|2020-03-30 01:45:00|4315|4310|4310.1|4305.1|4319.2|4314.2|4309.1|4304.1|0
1585533000000|2020-03-30 01:50:00|4310.4|4305.4|4304.9|4299.9|4310.9|4305.9|4303.5|4298.5|0
1585533300000|2020-03-30 01:55:00|4305|4300|4309.8|4304.8|4311.3|4306.3|4304.9|4299.9|0
1585533600000|2020-03-30 02:00:00|4309.6|4304.6|4304.9|4299.9|4309.7|4304.7|4302.4|4297.4|0
1585533900000|2020-03-30 02:05:00|4305.1|4300.1|4308.6|4303.6|4311.8|4306.8|4304|4299|0
1585534200000|2020-03-30 02:10:00|4308.7|4303.7|4309.7|4304.7|4313.4|4308.4|4307.2|4302.2|0
1585534500000|2020-03-30 02:15:00|4309.2|4304.2|4308.5|4303.5|4313.2|4308.2|4308.3|4303.3|0
1585534800000|2020-03-30 02:20:00|4308.6|4303.6|4315|4310|4316.5|4311.5|4308.5|4303.5|0
1585535100000|2020-03-30 02:25:00|4314.8|4309.8|4330.8|4325.8|4333.8|4328.8|4313.4|4308.4|0
1585535400000|2020-03-30 02:30:00|4330.5|4325.5|4324.3|4319.3|4330.5|4325.5|4320.1|4315.1|0
1585535700000|2020-03-30 02:35:00|4325.1|4320.1|4321.4|4316.4|4327.4|4322.4|4319.7|4314.7|0
1585536000000|2020-03-30 02:40:00|4321.5|4316.5|4320.3|4315.3|4335.2|4330.2|4319.6|4314.6|0
1585536300000|2020-03-30 02:45:00|4320|4315|4311.1|4306.1|4321.3|4316.3|4309.2|4304.2|0
1585536600000|2020-03-30 02:50:00|4311.5|4306.5|4318.2|4313.2|4321.2|4316.2|4310.8|4305.8|0
1585536900000|2020-03-30 02:55:00|4318.1|4313.1|4312.3|4307.3|4318.4|4313.4|4312.1|4307.1|0
1585537200000|2020-03-30 03:00:00|4312.2|4307.2|4311.8|4306.8|4312.2|4307.2|4302.5|4297.5|0
1585537500000|2020-03-30 03:05:00|4311.5|4306.5|4311.7|4306.7|4317.9|4312.9|4310.2|4305.2|0
1585537800000|2020-03-30 03:10:00|4311.6|4306.6|4310.9|4305.9|4316.7|4311.7|4310.1|4305.1|0
1585538100000|2020-03-30 03:15:00|4310.6|4305.6|4327|4322|4329.5|4324.5|4310.2|4305.2|0
1585538400000|2020-03-30 03:20:00|4327.1|4322.1|4324.7|4319.7|4331.1|4326.1|4323.1|4318.1|0
1585538700000|2020-03-30 03:25:00|4324.4|4319.4|4325|4320|4327.9|4322.9|4321.7|4316.7|0
1585539000000|2020-03-30 03:30:00|4324.9|4319.9|4326.8|4321.8|4326.8|4321.8|4321.7|4316.7|0
1585539300000|2020-03-30 03:35:00|4326.7|4321.7|4331.8|4326.8|4334.3|4329.3|4326.6|4321.6|0
1585539600000|2020-03-30 03:40:00|4331.9|4326.9|4331.9|4326.9|4331.9|4326.9|4329.5|4324.5|0
1585539900000|2020-03-30 03:45:00|4332.2|4327.2|4329.5|4324.5|4338.6|4333.6|4324.7|4319.7|0
1585540200000|2020-03-30 03:50:00|4329.8|4324.8|4348.6|4343.6|4349.1|4344.1|4327.8|4322.8|0
1585540500000|2020-03-30 03:55:00|4349.1|4344.1|4341.9|4336.9|4349.7|4344.7|4341.6|4336.6|0
1585540800000|2020-03-30 04:00:00|4342|4337|4349.1|4344.1|4350.1|4345.1|4341.8|4336.8|0
1585541100000|2020-03-30 04:05:00|4349.4|4344.4|4357.9|4352.9|4360.7|4355.7|4349.1|4344.1|0
1585541400000|2020-03-30 04:10:00|4357.8|4352.8|4362.4|4357.4|4363.9|4358.9|4355.5|4350.5|0
1585541700000|2020-03-30 04:15:00|4362.5|4357.5|4362.1|4357.1|4365.5|4360.5|4356.1|4351.1|0
1585542000000|2020-03-30 04:20:00|4362|4357|4372.3|4367.3|4372.4|4367.4|4360.5|4355.5|0
1585542300000|2020-03-30 04:25:00|4372.2|4367.2|4356.3|4351.3|4372.2|4367.2|4355.1|4350.1|0
1585542600000|2020-03-30 04:30:00|4355.8|4350.8|4345.8|4340.8|4359.8|4354.8|4345.8|4340.8|0
1585542900000|2020-03-30 04:35:00|4345.7|4340.7|4346|4341|4348.9|4343.9|4341.4|4336.4|0
1585543200000|2020-03-30 04:40:00|4345.9|4340.9|4340.7|4335.7|4353|4348|4337.2|4332.2|0
1585543500000|2020-03-30 04:45:00|4340.6|4335.6|4350.2|4345.2|4351.9|4346.9|4335.2|4330.2|0
1585543800000|2020-03-30 04:50:00|4350.4|4345.4|4348.9|4343.9|4355.9|4350.9|4346.4|4341.4|0
1585544100000|2020-03-30 04:55:00|4349.2|4344.2|4364.5|4359.5|4372.3|4367.3|4349.2|4344.2|0
1585544400000|2020-03-30 05:00:00|4364.8|4359.8|4369.1|4364.1|4372.4|4367.4|4358.2|4353.2|0
1585544700000|2020-03-30 05:05:00|4369.2|4364.2|4369.5|4364.5|4378.4|4373.4|4355.3|4350.3|0
1585545000000|2020-03-30 05:10:00|4369.4|4364.4|4368.9|4363.9|4372.3|4367.3|4353.3|4348.3|0
1585545300000|2020-03-30 05:15:00|4369|4364|4372.1|4367.1|4374.4|4369.4|4363.4|4358.4|0
1585545600000|2020-03-30 05:20:00|4371.8|4366.8|4374.3|4369.3|4378.7|4373.7|4371.4|4366.4|0
1585545900000|2020-03-30 05:25:00|4374|4369|4374.4|4369.4|4375.9|4370.9|4369.3|4364.3|0
1585546200000|2020-03-30 05:30:00|4374.1|4369.1|4377.5|4372.5|4377.5|4372.5|4366.5|4361.5|0
1585546500000|2020-03-30 05:35:00|4377.4|4372.4|4397.6|4392.6|4397.6|4392.6|4377.4|4372.4|0
1585546800000|2020-03-30 05:40:00|4397.5|4392.5|4409.5|4404.5|4410.8|4405.8|4393.5|4388.5|0
1585547100000|2020-03-30 05:45:00|4410.1|4405.1|4414.4|4409.4|4436.5|4431.5|4407.3|4402.3|0
1585547400000|2020-03-30 05:50:00|4414.5|4409.5|4405|4400|4420.6|4415.6|4398.9|4393.9|0
1585547700000|2020-03-30 05:55:00|4405.3|4400.3|4417.2|4412.2|4430.6|4425.6|4405.3|4400.3|0
1585548000000|2020-03-30 06:00:00|4417.4|4412.4|4393.8|4389.8|4427.5|4423.5|4392.5|4388.5|321
1585548300000|2020-03-30 06:05:00|4393.5|4389.5|4394|4390|4402.3|4398.3|4387.3|4383.3|178
1585548600000|2020-03-30 06:10:00|4394.3|4390.3|4387.3|4383.3|4402.3|4398.3|4387.3|4383.3|65
1585548900000|2020-03-30 06:15:00|4387|4383|4391|4387|4392.8|4388.8|4379.3|4375.3|77
1585549200000|2020-03-30 06:20:00|4390.5|4386.5|4375|4371|4390.5|4386.5|4373.5|4369.5|96
1585549500000|2020-03-30 06:25:00|4374.5|4370.5|4366.3|4362.3|4375|4371|4356.5|4352.5|108
1585549800000|2020-03-30 06:30:00|4367.8|4363.8|4353|4349|4372.3|4368.3|4352.8|4348.8|171
1585550100000|2020-03-30 06:35:00|4350.3|4346.3|4339.3|4335.3|4350.3|4346.3|4335|4331|161
1585550400000|2020-03-30 06:40:00|4339.5|4335.5|4353.8|4349.8|4356|4352|4336.3|4332.3|129
1585550700000|2020-03-30 06:45:00|4354.8|4350.8|4362.8|4358.8|4363|4359|4349.8|4345.8|261
1585551000000|2020-03-30 06:50:00|4364.3|4360.3|4370.3|4366.3|4380.5|4376.5|4363.5|4359.5|167
1585551300000|2020-03-30 06:55:00|4370.8|4366.8|4359.3|4355.3|4371.5|4367.5|4355.5|4351.5|192
1585551600000|2020-03-30 07:00:00|4358.8|4355.8|4356.3|4353.3|4380.5|4377.5|4356|4353|1118
1585551900000|2020-03-30 07:05:00|4356.8|4353.8|4329.3|4326.3|4356.8|4353.8|4325.3|4322.3|1190
1585552200000|2020-03-30 07:10:00|4329.5|4326.5|4298.3|4295.3|4340.8|4337.8|4295.3|4292.3|855
1585552500000|2020-03-30 07:15:00|4298|4295|4269.5|4266.5|4301|4298|4268.8|4265.8|878
1585552800000|2020-03-30 07:20:00|4269.3|4266.3|4280|4277|4290.5|4287.5|4268.3|4265.3|658
1585553100000|2020-03-30 07:25:00|4278.8|4275.8|4263.5|4260.5|4278.8|4275.8|4256.8|4253.8|796
1585553400000|2020-03-30 07:30:00|4262.5|4259.5|4255.8|4252.8|4269.8|4266.8|4240|4237|756
1585553700000|2020-03-30 07:35:00|4256|4253|4246.5|4243.5|4256.5|4253.5|4237.3|4234.3|484
1585554000000|2020-03-30 07:40:00|4245.3|4242.3|4243.8|4240.8|4248.8|4245.8|4238|4235|402
1585554300000|2020-03-30 07:45:00|4244.3|4241.3|4245.5|4242.5|4253.8|4250.8|4228.5|4225.5|734
1585554600000|2020-03-30 07:50:00|4246.3|4243.3|4223.5|4220.5|4250|4247|4223.5|4220.5|958
1585554900000|2020-03-30 07:55:00|4223.8|4220.8|4221.4|4218.4|4227.8|4224.8|4220|4217|392
1585555200000|2020-03-30 08:00:00|4223.2|4220.2|4253.2|4250.2|4262.5|4259.5|4222.7|4219.7|652
1585555500000|2020-03-30 08:05:00|4252.5|4249.5|4271.2|4268.2|4271.7|4268.7|4248|4245|447
1585555800000|2020-03-30 08:10:00|4270.5|4267.5|4268.7|4265.7|4272|4269|4260.5|4257.5|354
1585556100000|2020-03-30 08:15:00|4268.5|4265.5|4261.5|4258.5|4271.2|4268.2|4251.2|4248.2|343
1585556400000|2020-03-30 08:20:00|4261.2|4258.2|4239|4236|4263|4260|4234.5|4231.5|403
1585556700000|2020-03-30 08:25:00|4237.5|4234.5|4247.5|4244.5|4254.5|4251.5|4236.2|4233.2|334
1585557000000|2020-03-30 08:30:00|4247.7|4244.7|4269|4266|4274|4271|4247.2|4244.2|289
1585557300000|2020-03-30 08:35:00|4269.2|4266.2|4275.7|4272.7|4278.7|4275.7|4253|4250|567
1585557600000|2020-03-30 08:40:00|4275.2|4272.2|4298.5|4295.5|4299.7|4296.7|4275.2|4272.2|906
1585557900000|2020-03-30 08:45:00|4298.7|4295.7|4302.5|4299.5|4310|4307|4291.7|4288.7|670
1585558200000|2020-03-30 08:50:00|4302.7|4299.7|4282.2|4279.2|4302.7|4299.7|4281|4278|518
1585558500000|2020-03-30 08:55:00|4281.7|4278.7|4288.2|4285.2|4293.5|4290.5|4273|4270|293
1585558800000|2020-03-30 09:00:00|4287.7|4284.7|4270.5|4267.5|4290.5|4287.5|4268.5|4265.5|385
1585559100000|2020-03-30 09:05:00|4270.2|4267.2|4286.5|4283.5|4293.5|4290.5|4270.2|4267.2|281
1585559400000|2020-03-30 09:10:00|4286.2|4283.2|4286|4283|4293.5|4290.5|4280.5|4277.5|335
1585559700000|2020-03-30 09:15:00|4285.7|4282.7|4291.5|4288.5|4292.7|4289.7|4281.5|4278.5|281
1585560000000|2020-03-30 09:20:00|4292.7|4289.7|4316.7|4313.7|4316.7|4313.7|4290.7|4287.7|414
1585560300000|2020-03-30 09:25:00|4316.5|4313.5|4323.7|4320.7|4324|4321|4310.2|4307.2|355
1585560600000|2020-03-30 09:30:00|4324|4321|4324|4321|4325.7|4322.7|4313|4310|369
1585560900000|2020-03-30 09:35:00|4324.2|4321.2|4324.2|4321.2|4333|4330|4319|4316|360
1585561200000|2020-03-30 09:40:00|4324.5|4321.5|4325|4322|4333.5|4330.5|4322|4319|284
1585561500000|2020-03-30 09:45:00|4324.7|4321.7|4319|4316|4326.5|4323.5|4313|4310|338
1585561800000|2020-03-30 09:50:00|4318.7|4315.7|4305.7|4302.7|4320.7|4317.7|4303|4300|301
1585562100000|2020-03-30 09:55:00|4305.5|4302.5|4305|4302|4315.7|4312.7|4304|4301|214
1585562400000|2020-03-30 10:00:00|4305.2|4302.2|4315|4312|4318.7|4315.7|4304.2|4301.2|184
1585562700000|2020-03-30 10:05:00|4314.7|4311.7|4312.2|4309.2|4316|4313|4304.7|4301.7|144
1585563000000|2020-03-30 10:10:00|4312|4309|4316.7|4313.7|4322.7|4319.7|4311.5|4308.5|95
1585563300000|2020-03-30 10:15:00|4317.2|4314.2|4314.5|4311.5|4325|4322|4311.5|4308.5|116
1585563600000|2020-03-30 10:20:00|4314|4311|4311.5|4308.5|4321.5|4318.5|4310.7|4307.7|106
1585563900000|2020-03-30 10:25:00|4311.2|4308.2|4308.5|4305.5|4311.2|4308.2|4303.2|4300.2|241
1585564200000|2020-03-30 10:30:00|4308.2|4305.2|4312.7|4309.7|4321.5|4318.5|4307.7|4304.7|254
1585564500000|2020-03-30 10:35:00|4313|4310|4317|4314|4322|4319|4311|4308|148
1585564800000|2020-03-30 10:40:00|4316.7|4313.7|4320.7|4317.7|4321.5|4318.5|4315|4312|102
1585565100000|2020-03-30 10:45:00|4321|4318|4311|4308|4322|4319|4310.7|4307.7|144
1585565400000|2020-03-30 10:50:00|4311.2|4308.2|4305.7|4302.7|4314.5|4311.5|4305.5|4302.5|121
1585565700000|2020-03-30 10:55:00|4306|4303|4312.7|4309.7|4313|4310|4300.7|4297.7|206
1585566000000|2020-03-30 11:00:00|4312|4309|4312|4309|4314.7|4311.7|4306.5|4303.5|102
1585566300000|2020-03-30 11:05:00|4311.7|4308.7|4320.5|4317.5|4321.5|4318.5|4309|4306|152
1585566600000|2020-03-30 11:10:00|4320.2|4317.2|4316.2|4313.2|4323.2|4320.2|4315|4312|208
1585566900000|2020-03-30 11:15:00|4316|4313|4321.7|4318.7|4322.5|4319.5|4313.7|4310.7|148
1585567200000|2020-03-30 11:20:00|4321.5|4318.5|4309|4306|4321.5|4318.5|4303.7|4300.7|504
1585567500000|2020-03-30 11:25:00|4307.2|4304.2|4287.2|4284.2|4307.2|4304.2|4287|4284|471
1585567800000|2020-03-30 11:30:00|4287|4284|4279.7|4276.7|4288.7|4285.7|4278|4275|303
1585568100000|2020-03-30 11:35:00|4279.2|4276.2|4276.2|4273.2|4287.7|4284.7|4276|4273|351
1585568400000|2020-03-30 11:40:00|4276.3|4273.3|4272.6|4269.6|4279.1|4276.1|4258.8|4255.8|465
1585568700000|2020-03-30 11:45:00|4272.8|4269.8|4282.6|4279.6|4284.8|4281.8|4268.8|4265.8|243
1585569000000|2020-03-30 11:50:00|4282.3|4279.3|4289.6|4286.6|4293.3|4290.3|4279.1|4276.1|400
1585569300000|2020-03-30 11:55:00|4289.8|4286.8|4295.3|4292.3|4297.1|4294.1|4289.8|4286.8|223
1585569600000|2020-03-30 12:00:00|4295.1|4292.1|4290.6|4287.6|4299.1|4296.1|4288.1|4285.1|269
1585569900000|2020-03-30 12:05:00|4290.3|4287.3|4291.1|4288.1|4293.8|4290.8|4280.6|4277.6|344
1585570200000|2020-03-30 12:10:00|4291.3|4288.3|4290.6|4287.6|4295.8|4292.8|4286.3|4283.3|180
1585570500000|2020-03-30 12:15:00|4290.3|4287.3|4304.8|4301.8|4305.1|4302.1|4288.6|4285.6|298
1585570800000|2020-03-30 12:20:00|4304.6|4301.6|4311.8|4308.8|4311.8|4308.8|4302.6|4299.6|374
1585571100000|2020-03-30 12:25:00|4312.1|4309.1|4319.6|4316.6|4321.3|4318.3|4312.1|4309.1|353
1585571400000|2020-03-30 12:30:00|4319.3|4316.3|4330.1|4327.1|4332.3|4329.3|4316.8|4313.8|445
1585571700000|2020-03-30 12:35:00|4329.6|4326.6|4338.3|4335.3|4339.1|4336.1|4328.3|4325.3|903
1585572000000|2020-03-30 12:40:00|4338.1|4335.1|4340.8|4337.8|4341.6|4338.6|4332.6|4329.6|491
1585572300000|2020-03-30 12:45:00|4341.1|4338.1|4333.6|4330.6|4341.3|4338.3|4333.3|4330.3|234
1585572600000|2020-03-30 12:50:00|4333.3|4330.3|4337.3|4334.3|4342.6|4339.6|4325.8|4322.8|372
1585572900000|2020-03-30 12:55:00|4337.1|4334.1|4330.6|4327.6|4337.1|4334.1|4326.1|4323.1|336
1585573200000|2020-03-30 13:00:00|4330.3|4327.3|4320.3|4317.3|4332.6|4329.6|4318.6|4315.6|277
1585573500000|2020-03-30 13:05:00|4320.1|4317.1|4315.8|4312.8|4324.8|4321.8|4315.6|4312.6|279
1585573800000|2020-03-30 13:10:00|4316.1|4313.1|4323.1|4320.1|4327.1|4324.1|4316.1|4313.1|305
1585574100000|2020-03-30 13:15:00|4323.3|4320.3|4312.8|4309.8|4324.3|4321.3|4312.8|4309.8|223
1585574400000|2020-03-30 13:20:00|4312.3|4309.3|4322.8|4319.8|4324.1|4321.1|4311.8|4308.8|223
1585574700000|2020-03-30 13:25:00|4322.6|4319.6|4323.1|4320.1|4326.8|4323.8|4318.3|4315.3|282
1585575000000|2020-03-30 13:30:00|4322.8|4319.8|4329.3|4326.3|4336.6|4333.6|4316.3|4313.3|694
1585575300000|2020-03-30 13:35:00|4329.1|4326.1|4308.8|4305.8|4330.8|4327.8|4307.1|4304.1|677
1585575600000|2020-03-30 13:40:00|4308.6|4305.6|4303.6|4300.6|4312.3|4309.3|4295.8|4292.8|582
1585575900000|2020-03-30 13:45:00|4303.8|4300.8|4310.8|4307.8|4310.8|4307.8|4297.3|4294.3|269
1585576200000|2020-03-30 13:50:00|4310.6|4307.6|4313.6|4310.6|4325.8|4322.8|4310.1|4307.1|357
1585576500000|2020-03-30 13:55:00|4313.1|4310.1|4309.6|4306.6|4318.3|4315.3|4307.1|4304.1|346
1585576800000|2020-03-30 14:00:00|4310.1|4307.1|4320.6|4317.6|4321.6|4318.6|4305.1|4302.1|1349
1585577100000|2020-03-30 14:05:00|4320.1|4317.1|4318.1|4315.1|4322.6|4319.6|4315.1|4312.1|313
1585577400000|2020-03-30 14:10:00|4318|4315|4319.7|4316.7|4320.2|4317.2|4305.5|4302.5|286
1585577700000|2020-03-30 14:15:00|4319.5|4316.5|4328.2|4325.2|4328.5|4325.5|4318.5|4315.5|331
1585578000000|2020-03-30 14:20:00|4328|4325|4335.5|4332.5|4338|4335|4323.2|4320.2|1226
1585578300000|2020-03-30 14:25:00|4335.2|4332.2|4333|4330|4342.7|4339.7|4331.5|4328.5|336
1585578600000|2020-03-30 14:30:00|4333.2|4330.2|4343.2|4340.2|4344.7|4341.7|4330.7|4327.7|296
1585578900000|2020-03-30 14:35:00|4343.5|4340.5|4341|4338|4346.7|4343.7|4340.5|4337.5|305
1585579200000|2020-03-30 14:40:00|4341.2|4338.2|4338.2|4335.2|4345.2|4342.2|4336|4333|343
1585579500000|2020-03-30 14:45:00|4338|4335|4339.7|4336.7|4341|4338|4334.7|4331.7|382
1585579800000|2020-03-30 14:50:00|4340|4337|4339|4336|4341.2|4338.2|4330.7|4327.7|534
1585580100000|2020-03-30 14:55:00|4339.2|4336.2|4333|4330|4343|4340|4330.7|4327.7|632
1585580400000|2020-03-30 15:00:00|4332.7|4329.7|4345.5|4342.5|4345.5|4342.5|4330.2|4327.2|659
1585580700000|2020-03-30 15:05:00|4345.2|4342.2|4350.7|4347.7|4355.2|4352.2|4338.7|4335.7|589
1585581000000|2020-03-30 15:10:00|4351|4348|4359.5|4356.5|4363.7|4360.7|4349.7|4346.7|507
1585581300000|2020-03-30 15:15:00|4359.2|4356.2|4366.7|4363.7|4367|4364|4356.2|4353.2|417
1585581600000|2020-03-30 15:20:00|4367.5|4364.5|4368.7|4365.7|4372.2|4369.2|4365.5|4362.5|834
1585581900000|2020-03-30 15:25:00|4368.5|4365.5|4376.5|4373.5|4377.2|4374.2|4362.2|4359.2|1131
1585582200000|2020-03-30 15:30:00|4377|4373|4381.7|4377.7|4384.2|4380.2|4370.2|4366.2|2781
1585582500000|2020-03-30 15:35:00|4382.2|4378.2|4359.2|4355.2|4382.7|4378.7|4357.2|4353.2|2093
1585582800000|2020-03-30 15:40:00|4359.5|4355.5|4369.5|4366.5|4369.5|4366.5|4357.7|4353.7|561
1585583100000|2020-03-30 15:45:00|4368.7|4365.7|4367|4364|4375|4372|4361|4358|1792
1585583400000|2020-03-30 15:50:00|4366.7|4363.7|4375.5|4372.5|4377.5|4374.5|4366.5|4363.5|190
1585583700000|2020-03-30 15:55:00|4376.5|4373.5|4375.7|4372.7|4380.7|4377.7|4372.5|4369.5|103
1585584000000|2020-03-30 16:00:00|4376|4373|4362.5|4359.5|4378|4375|4362|4359|106
1585584300000|2020-03-30 16:05:00|4362.2|4359.2|4361.7|4358.7|4365.2|4362.2|4359.5|4356.5|149
1585584600000|2020-03-30 16:10:00|4361.5|4358.5|4366|4363|4372.7|4369.7|4360|4357|160
1585584900000|2020-03-30 16:15:00|4366.2|4363.2|4378.7|4375.7|4382.7|4379.7|4365|4362|89
1585585200000|2020-03-30 16:20:00|4378.5|4375.5|4374.7|4371.7|4380|4377|4370.7|4367.7|134
1585585500000|2020-03-30 16:25:00|4374.5|4371.5|4382.7|4379.7|4383|4380|4374|4371|98
1585585800000|2020-03-30 16:30:00|4383|4380|4374.5|4371.5|4385|4382|4373.7|4370.7|148
1585586100000|2020-03-30 16:35:00|4374.7|4371.7|4379.5|4376.5|4379.7|4376.7|4371.5|4368.5|76
1585586400000|2020-03-30 16:40:00|4379.2|4376.2|4376.7|4373.7|4382.5|4379.5|4376|4373|37
1585586700000|2020-03-30 16:45:00|4377|4374|4367.2|4364.2|4379|4376|4364.7|4361.7|44
1585587000000|2020-03-30 16:50:00|4367.5|4364.5|4375.5|4372.5|4375.7|4372.7|4365.5|4362.5|34
1585587300000|2020-03-30 16:55:00|4375.7|4372.7|4379|4376|4379|4376|4371|4368|114
1585587600000|2020-03-30 17:00:00|4379.2|4376.2|4371.5|4368.5|4380|4377|4369.5|4366.5|80
1585587900000|2020-03-30 17:05:00|4371.7|4368.7|4359.7|4356.7|4371.7|4368.7|4359.2|4356.2|76
1585588200000|2020-03-30 17:10:00|4360|4357|4365.7|4362.7|4366.7|4363.7|4359.5|4356.5|80
1585588500000|2020-03-30 17:15:00|4366.2|4363.2|4368|4365|4371.2|4368.2|4365.5|4362.5|78
1585588800000|2020-03-30 17:20:00|4367.7|4364.7|4369.5|4366.5|4371.5|4368.5|4363.2|4360.2|84
1585589100000|2020-03-30 17:25:00|4369.2|4366.2|4369.7|4366.7|4373.5|4370.5|4366.5|4363.5|42
1585589400000|2020-03-30 17:30:00|4370|4367|4367.7|4364.7|4371.5|4368.5|4364.2|4361.2|28
1585589700000|2020-03-30 17:35:00|4368|4365|4365.7|4362.7|4370|4367|4363.5|4360.5|21
1585590000000|2020-03-30 17:40:00|4365.5|4362.5|4355.7|4352.7|4367.7|4364.7|4355|4352|115
1585590300000|2020-03-30 17:45:00|4355.5|4352.5|4360.7|4357.7|4361.7|4358.7|4353|4350|78
1585590600000|2020-03-30 17:50:00|4360.5|4357.5|4362.7|4359.7|4364.2|4361.2|4359|4356|36
1585590900000|2020-03-30 17:55:00|4362.5|4359.5|4356|4353|4362.7|4359.7|4352.5|4349.5|36
1585591200000|2020-03-30 18:00:00|4355.7|4352.7|4353.5|4350.5|4356.7|4353.7|4351.5|4348.5|19
1585591500000|2020-03-30 18:05:00|4353.7|4350.7|4350.5|4347.5|4356.2|4353.2|4350.5|4347.5|62
1585591800000|2020-03-30 18:10:00|4350.7|4347.7|4342.7|4339.7|4350.7|4347.7|4338.2|4335.2|100
1585592100000|2020-03-30 18:15:00|4343|4340|4346.5|4343.5|4349|4346|4337.5|4334.5|89
1585592400000|2020-03-30 18:20:00|4346.2|4343.2|4351|4348|4353.5|4350.5|4340.5|4337.5|38
1585592700000|2020-03-30 18:25:00|4351.2|4348.2|4358.2|4355.2|4360|4357|4345.5|4342.5|39
1585593000000|2020-03-30 18:30:00|4358|4355|4365.2|4362.2|4366.7|4363.7|4356|4353|52
1585593300000|2020-03-30 18:35:00|4365|4362|4366|4363|4369|4366|4362.5|4359.5|47
1585593600000|2020-03-30 18:40:00|4365.7|4362.7|4374|4371|4374|4371|4364|4361|34
1585593900000|2020-03-30 18:45:00|4374.2|4371.2|4372|4369|4375.5|4372.5|4365.7|4362.7|116
1585594200000|2020-03-30 18:50:00|4372.2|4369.2|4379|4376|4381.5|4378.5|4368.7|4365.7|147
1585594500000|2020-03-30 18:55:00|4378.5|4375.5|4372.7|4369.7|4380.7|4377.7|4372|4369|112
1585594800000|2020-03-30 19:00:00|4373|4370|4377|4374|4378.5|4375.5|4370.5|4367.5|46
1585595100000|2020-03-30 19:05:00|4377.5|4374.5|4379.5|4376.5|4379.5|4376.5|4370.5|4367.5|62
1585595400000|2020-03-30 19:10:00|4379.2|4376.2|4387|4384|4389|4386|4377.7|4374.7|107
1585595700000|2020-03-30 19:15:00|4386.7|4383.7|4384.7|4381.7|4387|4384|4379.5|4376.5|88
1585596000000|2020-03-30 19:20:00|4385.5|4382.5|4377.5|4374.5|4388.7|4385.7|4376.5|4373.5|48
1585596300000|2020-03-30 19:25:00|4378|4375|4369.7|4366.7|4378.7|4375.7|4364.7|4361.7|181
1585596600000|2020-03-30 19:30:00|4370|4367|4372.7|4369.7|4378.5|4375.5|4369.7|4366.7|63
1585596900000|2020-03-30 19:35:00|4372.5|4369.5|4391.5|4388.5|4392.5|4389.5|4369.5|4366.5|39
1585597200000|2020-03-30 19:40:00|4392|4389|4393|4390|4396|4393|4388.7|4385.7|120
1585597500000|2020-03-30 19:45:00|4392.7|4389.7|4393|4390|4399.7|4396.7|4391.7|4388.7|102
1585597800000|2020-03-30 19:50:00|4393.2|4390.2|4404|4401|4405|4402|4387.7|4384.7|244
1585598100000|2020-03-30 19:55:00|4404.2|4401.2|4399.7|4396.7|4407.5|4404.5|4395|4392|155
1585598400000|2020-03-30 20:00:00|4380.5|4377.5|4392.1|4387.1|4404.1|4399.1|4380.5|4377.5|0
1585598700000|2020-03-30 20:05:00|4392|4387|4395.8|4390.8|4397.6|4392.6|4388.3|4383.3|0
1585599000000|2020-03-30 20:10:00|4395.7|4390.7|4397.4|4392.4|4398.8|4393.8|4391.2|4386.2|0
1585599300000|2020-03-30 20:15:00|4397.1|4392.1|4398.9|4393.9|4398.9|4393.9|4395.6|4390.6|0
1585599600000|2020-03-30 20:20:00|4399.2|4394.2|4399.3|4394.3|4399.4|4394.4|4398.2|4393.2|0
1585599900000|2020-03-30 20:25:00|4399.4|4394.4|4397.7|4392.7|4399.4|4394.4|4397|4392|0
1585600200000|2020-03-30 20:30:00|4397.8|4392.8|4398.6|4393.6|4399.4|4394.4|4393.7|4388.7|0
1585600500000|2020-03-30 20:35:00|4398.5|4393.5|4397.4|4392.4|4401.5|4396.5|4396.3|4391.3|0
1585600800000|2020-03-30 20:40:00|4397.3|4392.3|4397|4392|4398.5|4393.5|4395.2|4390.2|0
1585601100000|2020-03-30 20:45:00|4397.1|4392.1|4402.1|4397.1|4409.3|4404.3|4394.7|4389.7|0
1585601400000|2020-03-30 20:50:00|4402.5|4397.5|4397.2|4392.2|4406.1|4401.1|4396.9|4391.9|0
1585601700000|2020-03-30 20:55:00|4397.1|4392.1|4398.8|4393.8|4404.3|4399.3|4395.3|4390.3|0
1585602000000|2020-03-30 21:00:00|4398.9|4393.9|4399.9|4394.9|4400.2|4395.2|4398.6|4393.6|0
1585602300000|2020-03-30 21:05:00|4399.4|4394.4|4399.9|4394.9|4400.2|4395.2|4399.4|4394.4|0
1585602600000|2020-03-30 21:10:00|4399.8|4394.8|4399.8|4394.8|4400.2|4395.2|4399.8|4394.8|0
1585602900000|2020-03-30 21:15:00|4400|4395|4401|4396|4401.4|4396.4|4400|4395|0
1585603200000|2020-03-30 21:20:00|4401.3|4396.3|4401|4396|4401.8|4396.8|4400.8|4395.8|0
1585603500000|2020-03-30 21:25:00|4401.3|4396.3|4401.8|4396.8|4402.2|4397.2|4401.3|4396.3|0
1585603800000|2020-03-30 21:30:00|4401.5|4396.5|4401.3|4396.3|4401.5|4396.5|4400.9|4395.9|0
1585604100000|2020-03-30 21:35:00|4401.1|4396.1|4401.1|4396.1|4401.3|4396.3|4401.1|4396.1|0
1585604400000|2020-03-30 21:40:00|4401.2|4396.2|4400.5|4395.5|4401.2|4396.2|4400.5|4395.5|0
1585604700000|2020-03-30 21:45:00|4400.3|4395.3|4400.3|4395.3|4400.7|4395.7|4399.9|4394.9|0
1585605000000|2020-03-30 21:50:00|4399.9|4394.9|4400|4395|4400.3|4395.3|4399.4|4394.4|0
1585605300000|2020-03-30 21:55:00|4399.6|4394.6|4399.1|4394.1|4399.8|4394.8|4397.7|4392.7|0
1585605600000|2020-03-30 22:00:00|4399.2|4394.2|4399.4|4394.4|4401.5|4396.5|4394.7|4389.7|0
1585605900000|2020-03-30 22:05:00|4399.5|4394.5|4402.9|4397.9|4405.2|4400.2|4397.7|4392.7|0
1585606200000|2020-03-30 22:10:00|4402.8|4397.8|4403|4398|4407|4402|4400.3|4395.3|0
1585606500000|2020-03-30 22:15:00|4402.9|4397.9|4401.6|4396.6|4404.6|4399.6|4400.8|4395.8|0
1585606800000|2020-03-30 22:20:00|4401.7|4396.7|4404.4|4399.4|4404.7|4399.7|4401.4|4396.4|0
1585607100000|2020-03-30 22:25:00|4404.5|4399.5|4409.6|4404.6|4410.1|4405.1|4402.7|4397.7|0
1585607400000|2020-03-30 22:30:00|4409.9|4404.9|4408.3|4403.3|4414.2|4409.2|4408.3|4403.3|0
1585607700000|2020-03-30 22:35:00|4408.2|4403.2|4409.6|4404.6|4411.1|4406.1|4406.5|4401.5|0
1585608000000|2020-03-30 22:40:00|4409.7|4404.7|4412.7|4407.7|4413.3|4408.3|4409.4|4404.4|0
1585608300000|2020-03-30 22:45:00|4412.5|4407.5|4409.8|4404.8|4413.3|4408.3|4409|4404|0
1585608600000|2020-03-30 22:50:00|4409.7|4404.7|4406.1|4401.1|4409.7|4404.7|4403.1|4398.1|0
1585608900000|2020-03-30 22:55:00|4406.2|4401.2|4404.3|4399.3|4406.6|4401.6|4401.4|4396.4|0
1585609200000|2020-03-30 23:00:00|4404.2|4399.2|4401|4396|4405|4400|4398.8|4393.8|0
1585609500000|2020-03-30 23:05:00|4400.9|4395.9|4398.7|4393.7|4401.6|4396.6|4395.7|4390.7|0
1585609800000|2020-03-30 23:10:00|4398.6|4393.6|4397.2|4392.2|4398.6|4393.6|4395.4|4390.4|0
1585610100000|2020-03-30 23:15:00|4396.7|4392.7|4395.9|4391.9|4398.6|4394.6|4395.1|4391.1|0
1585610400000|2020-03-30 23:20:00|4395.8|4391.8|4397.9|4393.9|4399|4395|4394.8|4390.8|0
1585610700000|2020-03-30 23:25:00|4397.1|4393.1|4398.9|4394.9|4398.9|4394.9|4396.8|4392.8|0
1585611000000|2020-03-30 23:30:00|4398.8|4394.8|4403.5|4399.5|4404.4|4400.4|4398.2|4394.2|0
1585611300000|2020-03-30 23:35:00|4403.6|4399.6|4407.2|4403.2|4409.8|4405.8|4403.5|4399.5|0
1585611600000|2020-03-30 23:40:00|4407.3|4403.3|4403.9|4399.9|4407.4|4403.4|4402.8|4398.8|0
1585611900000|2020-03-30 23:45:00|4404.2|4400.2|4401.3|4397.3|4404.2|4400.2|4398.4|4394.4|0
1585612200000|2020-03-30 23:50:00|4401.4|4397.4|4401.3|4397.3|4403.6|4399.6|4400.6|4396.6|0
1585612500000|2020-03-30 23:55:00|4401.4|4397.4|4403.7|4399.7|4404.1|4400.1|4401.3|4397.3|0
1585612800000|2020-03-31 00:00:00|4403.8|4399.8|4415|4411|4415.5|4411.5|4403.8|4399.8|0
1585613100000|2020-03-31 00:05:00|4414.9|4410.9|4411.9|4407.9|4417.1|4413.1|4410.9|4406.9|0
1585613400000|2020-03-31 00:10:00|4412.1|4408.1|4411.8|4407.8|4414.1|4410.1|4408.6|4404.6|0
1585613700000|2020-03-31 00:15:00|4411.9|4407.9|4420.5|4416.5|4420.6|4416.6|4408.9|4404.9|0
1585614000000|2020-03-31 00:20:00|4420.6|4416.6|4432|4428|4432.3|4428.3|4420.5|4416.5|0
1585614300000|2020-03-31 00:25:00|4432.1|4428.1|4440|4436|4441.6|4437.6|4431.3|4427.3|0
1585614600000|2020-03-31 00:30:00|4439.2|4435.2|4431.2|4427.2|4443.2|4439.2|4430.5|4426.5|0
1585614900000|2020-03-31 00:35:00|4431.3|4427.3|4432.8|4428.8|4434.9|4430.9|4430|4426|0
1585615200000|2020-03-31 00:40:00|4432.9|4428.9|4433.7|4429.7|4434.6|4430.6|4429.8|4425.8|0
1585615500000|2020-03-31 00:45:00|4431.5|4427.5|4426.5|4422.5|4431.6|4427.6|4425.8|4421.8|0
1585615800000|2020-03-31 00:50:00|4426.2|4422.2|4427.1|4423.1|4436.2|4432.2|4425.8|4421.8|0
1585616100000|2020-03-31 00:55:00|4426.6|4422.6|4421.2|4417.2|4428.8|4424.8|4419.6|4415.6|0
1585616400000|2020-03-31 01:00:00|4421.3|4417.3|4441.3|4437.3|4443.5|4439.5|4421.1|4417.1|0
1585616700000|2020-03-31 01:05:00|4442.8|4438.8|4445.5|4441.5|4446.4|4442.4|4441.2|4437.2|0
1585617000000|2020-03-31 01:10:00|4445.2|4441.2|4439.3|4435.3|4446.2|4442.2|4439.3|4435.3|0
1585617300000|2020-03-31 01:15:00|4439|4435|4426.8|4422.8|4441.8|4437.8|4425.4|4421.4|0
1585617600000|2020-03-31 01:20:00|4425.8|4421.8|4430.9|4426.9|4431.7|4427.7|4421.7|4417.7|0
1585617900000|2020-03-31 01:25:00|4431.2|4427.2|4427.7|4423.7|4431.8|4427.8|4425.4|4421.4|0
1585618200000|2020-03-31 01:30:00|4427.4|4423.4|4425.5|4421.5|4428.5|4424.5|4420.9|4416.9|0
1585618500000|2020-03-31 01:35:00|4425.2|4421.2|4415.3|4411.3|4425.5|4421.5|4413.2|4409.2|0
1585618800000|2020-03-31 01:40:00|4415.4|4411.4|4420.5|4416.5|4423.6|4419.6|4414.5|4410.5|0
1585619100000|2020-03-31 01:45:00|4420.4|4416.4|4424.9|4420.9|4426.5|4422.5|4420.4|4416.4|0
1585619400000|2020-03-31 01:50:00|4425|4421|4429.6|4425.6|4431.2|4427.2|4423.6|4419.6|0
1585619700000|2020-03-31 01:55:00|4429.5|4425.5|4429|4425|4434.1|4430.1|4427.8|4423.8|0
1585620000000|2020-03-31 02:00:00|4429.4|4425.4|4426.6|4422.6|4434.8|4430.8|4424.4|4420.4|0
1585620300000|2020-03-31 02:05:00|4426.9|4422.9|4427.8|4423.8|4432.4|4428.4|4423.4|4419.4|0
1585620600000|2020-03-31 02:10:00|4427.9|4423.9|4426.5|4422.5|4430.9|4426.9|4424.9|4420.9|0
1585620900000|2020-03-31 02:15:00|4426.8|4422.8|4431.1|4427.1|4431.8|4427.8|4426.4|4422.4|0
1585621200000|2020-03-31 02:20:00|4431|4427|4432.8|4428.8|4434.3|4430.3|4429.5|4425.5|0
1585621500000|2020-03-31 02:25:00|4433.1|4429.1|4435|4431|4435.8|4431.8|4430.4|4426.4|0
1585621800000|2020-03-31 02:30:00|4435.1|4431.1|4438.8|4434.8|4438.9|4434.9|4431.4|4427.4|0
1585622100000|2020-03-31 02:35:00|4438.5|4434.5|4430.3|4426.3|4438.8|4434.8|4430.3|4426.3|0
1585622400000|2020-03-31 02:40:00|4430|4426|4427.1|4423.1|4431|4427|4425.7|4421.7|0
1585622700000|2020-03-31 02:45:00|4427.4|4423.4|4428.7|4424.7|4429.5|4425.5|4425.7|4421.7|0
1585623000000|2020-03-31 02:50:00|4428.4|4424.4|4439.1|4435.1|4439.9|4435.9|4427.9|4423.9|0
1585623300000|2020-03-31 02:55:00|4438.8|4434.8|4430.3|4426.3|4438.8|4434.8|4427.4|4423.4|0
1585623600000|2020-03-31 03:00:00|4430.6|4426.6|4415.8|4411.8|4431.8|4427.8|4415.5|4411.5|0
1585623900000|2020-03-31 03:05:00|4416.2|4412.2|4409.5|4405.5|4416.9|4412.9|4408.2|4404.2|0
1585624200000|2020-03-31 03:10:00|4409.2|4405.2|4407.6|4403.6|4411.5|4407.5|4405.5|4401.5|0
1585624500000|2020-03-31 03:15:00|4407.3|4403.3|4409.9|4405.9|4411.4|4407.4|4402.5|4398.5|0
1585624800000|2020-03-31 03:20:00|4409.8|4405.8|4411.5|4407.5|4414.3|4410.3|4409.2|4405.2|0
1585625100000|2020-03-31 03:25:00|4411.4|4407.4|4418.6|4414.6|4418.6|4414.6|4411.4|4407.4|0
1585625400000|2020-03-31 03:30:00|4418|4414|4419.6|4415.6|4422.6|4418.6|4415.6|4411.6|0
1585625700000|2020-03-31 03:35:00|4419.5|4415.5|4411.1|4407.1|4419.7|4415.7|4411.1|4407.1|0
1585626000000|2020-03-31 03:40:00|4410.8|4406.8|4415.9|4411.9|4418.1|4414.1|4410.3|4406.3|0
1585626300000|2020-03-31 03:45:00|4416.2|4412.2|4415.8|4411.8|4418.1|4414.1|4411.4|4407.4|0
1585626600000|2020-03-31 03:50:00|4414.4|4410.4|4416.4|4412.4|4417.3|4413.3|4409.6|4405.6|0
1585626900000|2020-03-31 03:55:00|4416.3|4412.3|4412.4|4408.4|4418.7|4414.7|4411|4407|0
1585627200000|2020-03-31 04:00:00|4412.3|4408.3|4400.4|4396.4|4412.4|4408.4|4398.9|4394.9|0
1585627500000|2020-03-31 04:05:00|4400.5|4396.5|4402.7|4398.7|4402.8|4398.8|4397.4|4393.4|0
1585627800000|2020-03-31 04:10:00|4403|4399|4399.7|4395.7|4407.3|4403.3|4399.6|4395.6|0
1585628100000|2020-03-31 04:15:00|4399.4|4395.4|4398.1|4394.1|4399.7|4395.7|4393.2|4389.2|0
1585628400000|2020-03-31 04:20:00|4398.2|4394.2|4392.1|4388.1|4398.9|4394.9|4391.4|4387.4|0
1585628700000|2020-03-31 04:25:00|4391.8|4387.8|4393|4389|4395.2|4391.2|4389.9|4385.9|0
1585629000000|2020-03-31 04:30:00|4392.9|4388.9|4381.5|4377.5|4393|4389|4377.6|4373.6|0
1585629300000|2020-03-31 04:35:00|4381.4|4377.4|4371|4367|4381.4|4377.4|4367.1|4363.1|0
1585629600000|2020-03-31 04:40:00|4370.9|4366.9|4372.2|4368.2|4374.3|4370.3|4362.5|4358.5|0
1585629900000|2020-03-31 04:45:00|4372.5|4368.5|4387.4|4383.4|4391.1|4387.1|4372.5|4368.5|0
1585630200000|2020-03-31 04:50:00|4387.2|4383.2|4378.5|4374.5|4387.2|4383.2|4373.2|4369.2|0
1585630500000|2020-03-31 04:55:00|4378.2|4374.2|4384|4380|4384|4380|4375.4|4371.4|0
1585630800000|2020-03-31 05:00:00|4383.7|4379.7|4363.8|4359.8|4383.7|4379.7|4360.7|4356.7|0
1585631100000|2020-03-31 05:05:00|4363.9|4359.9|4369.8|4365.8|4372|4368|4363|4359|0
1585631400000|2020-03-31 05:10:00|4369.7|4365.7|4376.3|4372.3|4376.3|4372.3|4362.1|4358.1|0
1585631700000|2020-03-31 05:15:00|4375.8|4371.8|4380.1|4376.1|4383.9|4379.9|4367.8|4363.8|0
1585632000000|2020-03-31 05:20:00|4380.6|4376.6|4385.1|4381.1|4390.6|4386.6|4380.1|4376.1|0
1585632300000|2020-03-31 05:25:00|4385.4|4381.4|4400.6|4396.6|4408.5|4404.5|4385.4|4381.4|0
1585632600000|2020-03-31 05:30:00|4400.9|4396.9|4398.6|4394.6|4403.4|4399.4|4384.8|4380.8|0
1585632900000|2020-03-31 05:35:00|4398.9|4394.9|4390.5|4386.5|4399.4|4395.4|4385.1|4381.1|0
1585633200000|2020-03-31 05:40:00|4390.4|4386.4|4393.4|4389.4|4398.8|4394.8|4389.6|4385.6|0
1585633500000|2020-03-31 05:45:00|4393.2|4389.2|4390.8|4386.8|4409.6|4405.6|4390.8|4386.8|0
1585633800000|2020-03-31 05:50:00|4391.1|4387.1|4384.4|4380.4|4392.5|4388.5|4382.7|4378.7|0
1585634100000|2020-03-31 05:55:00|4384.3|4380.3|4395.3|4391.3|4398.4|4394.4|4384.3|4380.3|0
1585634400000|2020-03-31 06:00:00|4394.4|4390.4|4387.5|4384.5|4405|4402|4387.5|4384.5|92
1585634700000|2020-03-31 06:05:00|4387.2|4384.2|4380.2|4377.2|4390|4387|4377.5|4374.5|180
1585635000000|2020-03-31 06:10:00|4380.5|4377.5|4389.5|4386.5|4389.5|4386.5|4379.5|4376.5|86
1585635300000|2020-03-31 06:15:00|4389.7|4386.7|4406|4403|4407.2|4404.2|4388.2|4385.2|76
1585635600000|2020-03-31 06:20:00|4406.2|4403.2|4403.5|4400.5|4408.7|4405.7|4399.5|4396.5|199
1585635900000|2020-03-31 06:25:00|4403.2|4400.2|4415.5|4412.5|4416.2|4413.2|4400|4397|226
1585636200000|2020-03-31 06:30:00|4415.7|4412.7|4423|4420|4433|4430|4414.7|4411.7|190
1585636500000|2020-03-31 06:35:00|4424|4421|4432.5|4429.5|4436|4433|4422.7|4419.7|124
1585636800000|2020-03-31 06:40:00|4432.2|4429.2|4421|4418|4434|4431|4420.5|4417.5|107
1585637100000|2020-03-31 06:45:00|4421.2|4418.2|4428.5|4425.5|4430|4427|4421.2|4418.2|50
1585637400000|2020-03-31 06:50:00|4428.7|4425.7|4419.5|4416.5|4430.7|4427.7|4419.5|4416.5|113
1585637700000|2020-03-31 06:55:00|4418|4415|4440.7|4437.7|4441|4438|4416|4413|222
1585638000000|2020-03-31 07:00:00|4440.2|4438.2|4426|4424|4445.5|4443.5|4422.5|4420.5|1331
1585638300000|2020-03-31 07:05:00|4427|4425|4445.2|4443.2|4453|4451|4420.7|4418.7|1314
1585638600000|2020-03-31 07:10:00|4445.5|4443.5|4460|4458|4462.5|4460.5|4442.5|4440.5|572
1585638900000|2020-03-31 07:15:00|4459.7|4457.7|4450.2|4448.2|4469.5|4467.5|4450|4448|883
1585639200000|2020-03-31 07:20:00|4450|4448|4463.2|4461.2|4465|4463|4450|4448|452
1585639500000|2020-03-31 07:25:00|4463.5|4461.5|4454.5|4452.5|4465.5|4463.5|4449.2|4447.2|542
1585639800000|2020-03-31 07:30:00|4454.7|4452.7|4447.7|4445.7|4457.5|4455.5|4443.7|4441.7|421
1585640100000|2020-03-31 07:35:00|4447.5|4445.5|4437.5|4435.5|4447.7|4445.7|4434.2|4432.2|536
1585640400000|2020-03-31 07:40:00|4437.7|4435.7|4430|4428|4442.7|4440.7|4425.7|4423.7|402
1585640700000|2020-03-31 07:45:00|4429.7|4427.7|4450|4448|4450|4448|4424.5|4422.5|783
1585641000000|2020-03-31 07:50:00|4450.5|4448.5|4454.7|4452.7|4461.7|4459.7|4449|4447|623
1585641300000|2020-03-31 07:55:00|4454.2|4452.2|4448.5|4446.5|4454.2|4452.2|4440.5|4438.5|414
1585641600000|2020-03-31 08:00:00|4448.2|4446.2|4447|4445|4453.7|4451.7|4440.5|4438.5|265
1585641900000|2020-03-31 08:05:00|4446.7|4444.7|4453.2|4451.2|4453.7|4451.7|4439|4437|374
1585642200000|2020-03-31 08:10:00|4453.5|4451.5|4451.7|4449.7|4454.2|4452.2|4445.2|4443.2|263
1585642500000|2020-03-31 08:15:00|4452.5|4450.5|4445.2|4443.2|4455|4453|4441.5|4439.5|219
1585642800000|2020-03-31 08:20:00|4445.5|4443.5|4445.5|4443.5|4446.5|4444.5|4439.5|4437.5|171
1585643100000|2020-03-31 08:25:00|4446.7|4444.7|4448|4446|4449|4447|4439.2|4437.2|209
1585643400000|2020-03-31 08:30:00|4448.2|4446.2|4449.3|4447.3|4452|4450|4440.7|4438.7|96
1585643700000|2020-03-31 08:35:00|4449.5|4447.5|4445|4443|4454|4452|4441.3|4439.3|183
1585644000000|2020-03-31 08:40:00|4444.8|4442.8|4442|4440|4451.5|4449.5|4441.3|4439.3|312
1585644300000|2020-03-31 08:45:00|4441.8|4439.8|4437.5|4435.5|4442.8|4440.8|4432.5|4430.5|214
1585644600000|2020-03-31 08:50:00|4437.3|4435.3|4440|4438|4445.8|4443.8|4436.8|4434.8|310
1585644900000|2020-03-31 08:55:00|4439.8|4437.8|4445|4443|4446.5|4444.5|4439.5|4437.5|237
1585645200000|2020-03-31 09:00:00|4445.3|4443.3|4448.5|4446.5|4449.8|4447.8|4441.3|4439.3|298
1585645500000|2020-03-31 09:05:00|4448.3|4446.3|4451.3|4449.3|4452|4450|4444|4442|123
1585645800000|2020-03-31 09:10:00|4451|4449|4448.5|4446.5|4451.8|4449.8|4445.8|4443.8|256
1585646100000|2020-03-31 09:15:00|4448.8|4446.8|4444|4442|4449.8|4447.8|4441.5|4439.5|152
1585646400000|2020-03-31 09:20:00|4443.8|4441.8|4442.5|4440.5|4444.5|4442.5|4439|4437|131
1585646700000|2020-03-31 09:25:00|4442.8|4440.8|4441|4439|4443.3|4441.3|4437|4435|95
1585647000000|2020-03-31 09:30:00|4440.8|4438.8|4436.5|4434.5|4445|4443|4435.8|4433.8|5436
1585647300000|2020-03-31 09:35:00|4436.3|4434.3|4436.5|4434.5|4438.3|4436.3|4431.8|4429.8|172
1585647600000|2020-03-31 09:40:00|4436.8|4434.8|4429.3|4427.3|4441.8|4439.8|4428|4426|456
1585647900000|2020-03-31 09:45:00|4429|4427|4416.5|4414.5|4430|4428|4414.5|4412.5|393
1585648200000|2020-03-31 09:50:00|4416|4414|4424.5|4422.5|4424.5|4422.5|4414.5|4412.5|430
1585648500000|2020-03-31 09:55:00|4424.3|4422.3|4427.8|4425.8|4435|4433|4421|4419|326
1585648800000|2020-03-31 10:00:00|4428|4426|4420.5|4418.5|4429.5|4427.5|4420|4418|217
1585649100000|2020-03-31 10:05:00|4420.3|4418.3|4410.5|4408.5|4420.5|4418.5|4405|4403|421
1585649400000|2020-03-31 10:10:00|4410.8|4408.8|4412|4410|4416|4414|4402.5|4400.5|353
1585649700000|2020-03-31 10:15:00|4411.8|4409.8|4402|4400|4413.5|4411.5|4402|4400|363
1585650000000|2020-03-31 10:20:00|4401.5|4399.5|4378.3|4376.3|4407.3|4405.3|4374.8|4372.8|1275
1585650300000|2020-03-31 10:25:00|4378|4376|4372.3|4370.3|4380|4378|4369.3|4367.3|852
1585650600000|2020-03-31 10:30:00|4372.5|4370.5|4370.5|4368.5|4374|4372|4362.5|4360.5|480
1585650900000|2020-03-31 10:35:00|4370.3|4368.3|4366.3|4364.3|4371|4369|4358|4356|705
1585651200000|2020-03-31 10:40:00|4366.8|4364.8|4378.5|4376.5|4379|4377|4364.5|4362.5|643
1585651500000|2020-03-31 10:45:00|4377.3|4375.3|4374.3|4372.3|4383.3|4381.3|4371.5|4369.5|490
1585651800000|2020-03-31 10:50:00|4374.5|4372.5|4367.8|4365.8|4379.5|4377.5|4366.5|4364.5|676
1585652100000|2020-03-31 10:55:00|4368|4366|4366.3|4364.3|4377.3|4375.3|4364.5|4362.5|284
1585652400000|2020-03-31 11:00:00|4366|4364|4355|4353|4366|4364|4351.3|4349.3|493
1585652700000|2020-03-31 11:05:00|4355.5|4353.5|4358|4356|4369.5|4367.5|4353.3|4351.3|2351
1585653000000|2020-03-31 11:10:00|4358.5|4356.5|4364.8|4362.8|4370.3|4368.3|4354|4352|256
1585653300000|2020-03-31 11:15:00|4365|4363|4377|4375|4378.5|4376.5|4364.8|4362.8|352
1585653600000|2020-03-31 11:20:00|4375.8|4373.8|4376.8|4374.8|4380.8|4378.8|4370.5|4368.5|144
1585653900000|2020-03-31 11:25:00|4376.5|4374.5|4373.3|4371.3|4381.8|4379.8|4371.3|4369.3|190
1585654200000|2020-03-31 11:30:00|4373.5|4371.5|4371.5|4369.5|4376|4374|4370.5|4368.5|270
1585654500000|2020-03-31 11:35:00|4371.8|4369.8|4363.5|4361.5|4373.8|4371.8|4363|4361|333
1585654800000|2020-03-31 11:40:00|4362.8|4360.8|4348.5|4346.5|4366.5|4364.5|4345.5|4343.5|533
1585655100000|2020-03-31 11:45:00|4348.3|4346.3|4346.3|4344.3|4351.3|4349.3|4344.3|4342.3|425
1585655400000|2020-03-31 11:50:00|4346|4344|4343.5|4341.5|4349.8|4347.8|4341.5|4339.5|430
1585655700000|2020-03-31 11:55:00|4343.3|4341.3|4346.5|4344.5|4351|4349|4341.8|4339.8|497
1585656000000|2020-03-31 12:00:00|4346.8|4344.8|4338.3|4336.3|4350.8|4348.8|4331.8|4329.8|647
1585656300000|2020-03-31 12:05:00|4338.5|4336.5|4320.3|4318.3|4339|4337|4311.8|4309.8|746
1585656600000|2020-03-31 12:10:00|4320|4318|4316.3|4314.3|4321.8|4319.8|4312.3|4310.3|535
1585656900000|2020-03-31 12:15:00|4316|4314|4317.5|4315.5|4321.8|4319.8|4306.3|4304.3|600
1585657200000|2020-03-31 12:20:00|4317.3|4315.3|4318.8|4316.8|4323.8|4321.8|4312.8|4310.8|297
1585657500000|2020-03-31 12:25:00|4318.5|4316.5|4337|4335|4341|4339|4318.5|4316.5|239
1585657800000|2020-03-31 12:30:00|4337.3|4335.3|4350|4348|4352.3|4350.3|4337|4335|631
1585658100000|2020-03-31 12:35:00|4350.3|4348.3|4348.3|4346.3|4359|4357|4344.8|4342.8|429
1585658400000|2020-03-31 12:40:00|4348.5|4346.5|4352.3|4350.3|4357.3|4355.3|4345.3|4343.3|1382
1585658700000|2020-03-31 12:45:00|4352.5|4350.5|4351.5|4349.5|4352.8|4350.8|4340.5|4338.5|349
1585659000000|2020-03-31 12:50:00|4351.8|4349.8|4355.3|4353.3|4357.3|4355.3|4346.3|4344.3|169
1585659300000|2020-03-31 12:55:00|4355.5|4353.5|4365.5|4363.5|4369.8|4367.8|4354|4352|327
1585659600000|2020-03-31 13:00:00|4365.3|4363.3|4375.8|4373.8|4377.8|4375.8|4364.3|4362.3|249
1585659900000|2020-03-31 13:05:00|4376|4374|4384.5|4382.5|4386.5|4384.5|4375.8|4373.8|380
1585660200000|2020-03-31 13:10:00|4384.8|4382.8|4374.5|4372.5|4387.8|4385.8|4373.5|4371.5|355
1585660500000|2020-03-31 13:15:00|4374.3|4372.3|4377.5|4375.5|4378|4376|4371.5|4369.5|195
1585660800000|2020-03-31 13:20:00|4377.3|4375.3|4379.5|4377.5|4385.5|4383.5|4370.5|4368.5|135
1585661100000|2020-03-31 13:25:00|4379.8|4377.8|4379.8|4377.8|4383.3|4381.3|4374|4372|306
1585661400000|2020-03-31 13:30:00|4379.3|4377.3|4388.3|4386.3|4392|4390|4374.5|4372.5|516
1585661700000|2020-03-31 13:35:00|4388.8|4386.8|4381.5|4379.5|4396.5|4394.5|4376.3|4374.3|716
1585662000000|2020-03-31 13:40:00|4381.3|4379.3|4378.5|4376.5|4390.3|4388.3|4378.5|4376.5|471
1585662300000|2020-03-31 13:45:00|4378.3|4376.3|4358.8|4356.8|4381.3|4379.3|4356|4354|733
1585662600000|2020-03-31 13:50:00|4358.5|4356.5|4363.8|4361.8|4370.5|4368.5|4357.3|4355.3|598
1585662900000|2020-03-31 13:55:00|4363.3|4361.3|4364.3|4362.3|4373.3|4371.3|4363.3|4361.3|350
1585663200000|2020-03-31 14:00:00|4364.8|4362.8|4365.8|4363.8|4378.3|4376.3|4364.8|4362.8|388
1585663500000|2020-03-31 14:05:00|4364|4362|4362.6|4360.6|4371.3|4369.3|4361.3|4359.3|540
1585663800000|2020-03-31 14:10:00|4363.1|4361.1|4382.2|4380.2|4383|4381|4363|4361|320
1585664100000|2020-03-31 14:15:00|4382|4380|4384.7|4382.7|4385.2|4383.2|4376.2|4374.2|499
1585664400000|2020-03-31 14:20:00|4384.5|4382.5|4385.5|4383.5|4389.5|4387.5|4380.5|4378.5|567
1585664700000|2020-03-31 14:25:00|4385.2|4383.2|4382.5|4380.5|4386|4384|4378.2|4376.2|423
1585665000000|2020-03-31 14:30:00|4382.7|4380.7|4389.2|4387.2|4396.7|4394.7|4382.5|4380.5|469
1585665300000|2020-03-31 14:35:00|4389|4387|4395|4393|4400.7|4398.7|4387|4385|422
1585665600000|2020-03-31 14:40:00|4394.7|4392.7|4384.7|4382.7|4400.5|4398.5|4384|4382|593
1585665900000|2020-03-31 14:45:00|4384.5|4382.5|4379.2|4377.2|4387.7|4385.7|4378.5|4376.5|376
1585666200000|2020-03-31 14:50:00|4379|4377|4372.2|4370.2|4383|4381|4372|4370|575
1585666500000|2020-03-31 14:55:00|4372|4370|4363.2|4361.2|4376.5|4374.5|4359.7|4357.7|579
1585666800000|2020-03-31 15:00:00|4362.7|4360.7|4346.5|4344.5|4362.7|4360.7|4343.2|4341.2|487
1585667100000|2020-03-31 15:05:00|4346.7|4344.7|4357.7|4355.7|4363.2|4361.2|4346.7|4344.7|333
1585667400000|2020-03-31 15:10:00|4357.5|4355.5|4367.2|4365.2|4370.5|4368.5|4357.2|4355.2|522
1585667700000|2020-03-31 15:15:00|4368|4366|4360.7|4358.7|4373.2|4371.2|4358|4356|519
1585668000000|2020-03-31 15:20:00|4360.5|4358.5|4365.5|4363.5|4368.7|4366.7|4354.5|4352.5|800
1585668300000|2020-03-31 15:25:00|4365.2|4363.2|4391|4389|4398|4396|4360.2|4358.2|2291
1585668600000|2020-03-31 15:30:00|4390.5|4388.5|4400.2|4397.2|4400.2|4397.2|4380|4377|5003
1585668900000|2020-03-31 15:35:00|4401|4398|4377.2|4374.2|4404.7|4401.7|4376|4373|1709
1585669200000|2020-03-31 15:40:00|4378|4375|4384.5|4381.5|4391.5|4388.5|4377.7|4374.7|257
1585669500000|2020-03-31 15:45:00|4384.2|4381.2|4377.5|4374.5|4385|4382|4374|4371|240
1585669800000|2020-03-31 15:50:00|4377.7|4374.7|4372|4369|4379.5|4376.5|4371.7|4368.7|443
1585670100000|2020-03-31 15:55:00|4372.2|4369.2|4378.5|4375.5|4381.7|4378.7|4368|4365|196
1585670400000|2020-03-31 16:00:00|4378.2|4375.2|4364.7|4361.7|4380.2|4377.2|4364|4361|270
1585670700000|2020-03-31 16:05:00|4365|4362|4377.5|4374.5|4378|4375|4364|4361|79
1585671000000|2020-03-31 16:10:00|4377.7|4374.7|4370.5|4367.5|4377.7|4374.7|4370.2|4367.2|44
1585671300000|2020-03-31 16:15:00|4371|4368|4364|4361|4372|4369|4363|4360|77
1585671600000|2020-03-31 16:20:00|4364.2|4361.2|4353.5|4350.5|4365.5|4362.5|4353.2|4350.2|141
1585671900000|2020-03-31 16:25:00|4353.2|4350.2|4347|4344|4353.2|4350.2|4339.5|4336.5|113
1585672200000|2020-03-31 16:30:00|4346.7|4343.7|4337.5|4334.5|4347|4344|4333.5|4330.5|158
1585672500000|2020-03-31 16:35:00|4336|4333|4329.2|4326.2|4337.7|4334.7|4324|4321|96
1585672800000|2020-03-31 16:40:00|4329.5|4326.5|4333.5|4330.5|4335|4332|4326.7|4323.7|61
1585673100000|2020-03-31 16:45:00|4333.7|4330.7|4346|4343|4347|4344|4330.7|4327.7|137
1585673400000|2020-03-31 16:50:00|4345|4342|4347|4344|4348|4345|4340|4337|86
1585673700000|2020-03-31 16:55:00|4346.5|4343.5|4333.5|4330.5|4347.2|4344.2|4333|4330|106
1585674000000|2020-03-31 17:00:00|4333.7|4330.7|4335.5|4332.5|4343|4340|4332.2|4329.2|200
1585674300000|2020-03-31 17:05:00|4335|4332|4336.2|4333.2|4338|4335|4327.5|4324.5|202
1585674600000|2020-03-31 17:10:00|4336.5|4333.5|4330.5|4327.5|4337.2|4334.2|4328.7|4325.7|173
1585674900000|2020-03-31 17:15:00|4330.2|4327.2|4322.7|4319.7|4330.5|4327.5|4320.5|4317.5|164
1585675200000|2020-03-31 17:20:00|4323|4320|4311.7|4308.7|4323|4320|4308.7|4305.7|164
1585675500000|2020-03-31 17:25:00|4312.5|4309.5|4316|4313|4318|4315|4312.2|4309.2|111
1585675800000|2020-03-31 17:30:00|4315.7|4312.7|4324.2|4321.2|4325.7|4322.7|4310.5|4307.5|134
1585676100000|2020-03-31 17:35:00|4324.5|4321.5|4330.5|4327.5|4334.5|4331.5|4322.7|4319.7|133
1585676400000|2020-03-31 17:40:00|4330.7|4327.7|4322.7|4319.7|4332|4329|4321.5|4318.5|220
1585676700000|2020-03-31 17:45:00|4324.2|4321.2|4328.5|4325.5|4331.5|4328.5|4324|4321|74
1585677000000|2020-03-31 17:50:00|4328.7|4325.7|4322|4319|4331|4328|4321|4318|64
1585677300000|2020-03-31 17:55:00|4321.7|4318.7|4331.5|4328.5|4334|4331|4320.5|4317.5|58
1585677600000|2020-03-31 18:00:00|4331.7|4328.7|4336|4333|4337.7|4334.7|4331.5|4328.5|74
1585677900000|2020-03-31 18:05:00|4336.2|4333.2|4336.5|4333.5|4339.5|4336.5|4329.5|4326.5|83
1585678200000|2020-03-31 18:10:00|4336.7|4333.7|4324.2|4321.2|4337.5|4334.5|4324.2|4321.2|90
1585678500000|2020-03-31 18:15:00|4324|4321|4327.7|4324.7|4327.7|4324.7|4320.2|4317.2|79
1585678800000|2020-03-31 18:20:00|4327.5|4324.5|4331.5|4328.5|4335.5|4332.5|4326.7|4323.7|52
1585679100000|2020-03-31 18:25:00|4331.2|4328.2|4333.2|4330.2|4334.7|4331.7|4327|4324|116
1585679400000|2020-03-31 18:30:00|4333|4330|4331.5|4328.5|4333.5|4330.5|4328.5|4325.5|94
1585679700000|2020-03-31 18:35:00|4331.7|4328.7|4338.7|4335.7|4339|4336|4329.7|4326.7|94
1585680000000|2020-03-31 18:40:00|4338|4335|4333|4330|4339.7|4336.7|4332.7|4329.7|51
1585680300000|2020-03-31 18:45:00|4333.2|4330.2|4327.5|4324.5|4335|4332|4325.2|4322.2|112
1585680600000|2020-03-31 18:50:00|4327.7|4324.7|4331|4328|4335.2|4332.2|4327|4324|57
1585680900000|2020-03-31 18:55:00|4331.5|4328.5|4331.5|4328.5|4336|4333|4328.5|4325.5|33
1585681200000|2020-03-31 19:00:00|4332.2|4329.2|4332.5|4329.5|4339.5|4336.5|4332.2|4329.2|38
1585681500000|2020-03-31 19:05:00|4333|4330|4330.7|4327.7|4335.2|4332.2|4329.2|4326.2|19
1585681800000|2020-03-31 19:10:00|4330.5|4327.5|4317.2|4314.2|4330.5|4327.5|4314.5|4311.5|61
1585682100000|2020-03-31 19:15:00|4317|4314|4310|4307|4317.5|4314.5|4309|4306|42
1585682400000|2020-03-31 19:20:00|4310.5|4307.5|4300.5|4297.5|4310.7|4307.7|4300.5|4297.5|52
1585682700000|2020-03-31 19:25:00|4300.7|4297.7|4306.5|4303.5|4313.2|4310.2|4300.7|4297.7|108
1585683000000|2020-03-31 19:30:00|4306.2|4303.2|4319.5|4316.5|4319.5|4316.5|4306|4303|42
1585683300000|2020-03-31 19:35:00|4319.7|4316.7|4329.5|4326.5|4331|4328|4316.7|4313.7|47
1585683600000|2020-03-31 19:40:00|4329.7|4326.7|4332.7|4329.7|4334.7|4331.7|4325.7|4322.7|103
1585683900000|2020-03-31 19:45:00|4333|4330|4310|4307|4333|4330|4308.7|4305.7|94
1585684200000|2020-03-31 19:50:00|4311.5|4308.5|4329.5|4326.5|4330|4327|4311.5|4308.5|263
1585684500000|2020-03-31 19:55:00|4329.2|4326.2|4351.7|4348.7|4351.7|4348.7|4328.2|4325.2|369
1585684800000|2020-03-31 20:00:00|4332.5|4329.5|4331.2|4326.2|4356.9|4351.9|4330.8|4325.8|0
1585685100000|2020-03-31 20:05:00|4331.1|4326.1|4336.8|4331.8|4338.9|4333.9|4329.9|4324.9|0
1585685400000|2020-03-31 20:10:00|4336.9|4331.9|4326.6|4321.6|4339.5|4334.5|4325.5|4320.5|0
1585685700000|2020-03-31 20:15:00|4326.8|4321.8|4331.5|4326.5|4332.2|4327.2|4325.8|4320.8|0
1585686000000|2020-03-31 20:20:00|4331.3|4326.3|4334.1|4329.1|4334.3|4329.3|4330.9|4325.9|0
1585686300000|2020-03-31 20:25:00|4334|4329|4332.9|4327.9|4334.1|4329.1|4332.5|4327.5|0
1585686600000|2020-03-31 20:30:00|4333.5|4328.5|4324.6|4319.6|4333.7|4328.7|4324.6|4319.6|0
1585686900000|2020-03-31 20:35:00|4324.2|4319.2|4336.1|4331.1|4337|4332|4322|4317|0
1585687200000|2020-03-31 20:40:00|4335.6|4330.6|4335.9|4330.9|4340.8|4335.8|4335.6|4330.6|0
1585687500000|2020-03-31 20:45:00|4336|4331|4336.3|4331.3|4338.9|4333.9|4335.9|4330.9|0
1585687800000|2020-03-31 20:50:00|4336.7|4331.7|4335.2|4330.2|4337.4|4332.4|4332.6|4327.6|0
1585688100000|2020-03-31 20:55:00|4335.1|4330.1|4333.8|4328.8|4336.8|4331.8|4332.1|4327.1|0
1585688400000|2020-03-31 21:00:00|4333.6|4328.6|4334.1|4329.1|4335.2|4330.2|4333.2|4328.2|0
1585688700000|2020-03-31 21:05:00|4333.9|4328.9|4334.4|4329.4|4334.4|4329.4|4333.5|4328.5|0
1585689000000|2020-03-31 21:10:00|4334.6|4329.6|4335.6|4330.6|4335.6|4330.6|4334.6|4329.6|0
1585689300000|2020-03-31 21:15:00|4335.8|4330.8|4336.6|4331.6|4336.8|4331.8|4335.8|4330.8|0
1585689600000|2020-03-31 21:20:00|4336.4|4331.4|4336.3|4331.3|4336.8|4331.8|4335.6|4330.6|0
1585689900000|2020-03-31 21:25:00|4336|4331|4335.6|4330.6|4336.2|4331.2|4335.4|4330.4|0
1585690200000|2020-03-31 21:30:00|4335.8|4330.8|4335.8|4330.8|4336.2|4331.2|4335.6|4330.6|0
1585690500000|2020-03-31 21:35:00|4335.7|4330.7|4335.8|4330.8|4336.1|4331.1|4335.7|4330.7|0
1585690800000|2020-03-31 21:40:00|4335.9|4330.9|4335.9|4330.9|4336|4331|4335.7|4330.7|0
1585691100000|2020-03-31 21:45:00|4335.7|4330.7|4334.5|4329.5|4335.9|4330.9|4333.9|4328.9|0
1585691400000|2020-03-31 21:50:00|4334.4|4329.4|4334.3|4329.3|4335|4330|4334|4329|0
1585691700000|2020-03-31 21:55:00|4334.4|4329.4|4333.4|4328.4|4334.4|4329.4|4333.4|4328.4|0
1585692000000|2020-03-31 22:00:00|4333|4328|4318.4|4313.4|4333|4328|4317.3|4312.3|0
1585692300000|2020-03-31 22:05:00|4318.6|4313.6|4310.4|4305.4|4320.7|4315.7|4308.9|4303.9|0
1585692600000|2020-03-31 22:10:00|4310.7|4305.7|4308.2|4303.2|4313.1|4308.1|4306.6|4301.6|0
1585692900000|2020-03-31 22:15:00|4308.5|4303.5|4306.4|4301.4|4308.5|4303.5|4301|4296|0
1585693200000|2020-03-31 22:20:00|4306.5|4301.5|4307.3|4302.3|4307.3|4302.3|4302.6|4297.6|0
1585693500000|2020-03-31 22:25:00|4308|4303|4309.1|4304.1|4311|4306|4302.4|4297.4|0
1585693800000|2020-03-31 22:30:00|4309.2|4304.2|4297.3|4292.3|4309.3|4304.3|4294.7|4289.7|0
1585694100000|2020-03-31 22:35:00|4297.5|4292.5|4303.1|4298.1|4303.7|4298.7|4292.9|4287.9|0
1585694400000|2020-03-31 22:40:00|4303.3|4298.3|4300.7|4295.7|4303.7|4298.7|4297.1|4292.1|0
1585694700000|2020-03-31 22:45:00|4300.9|4295.9|4305.8|4300.8|4307.1|4302.1|4300.9|4295.9|0
1585695000000|2020-03-31 22:50:00|4305.9|4300.9|4303|4298|4306.5|4301.5|4301.8|4296.8|0
1585695300000|2020-03-31 22:55:00|4303.1|4298.1|4305.8|4300.8|4306|4301|4302.2|4297.2|0
1585695600000|2020-03-31 23:00:00|4305.9|4300.9|4310.6|4305.6|4312.1|4307.1|4305.9|4300.9|0
1585695900000|2020-03-31 23:05:00|4310.7|4305.7|4305.4|4300.4|4311.2|4306.2|4305.4|4300.4|0
1585696200000|2020-03-31 23:10:00|4305.5|4300.5|4300.9|4295.9|4306.5|4301.5|4299.6|4294.6|0
1585696500000|2020-03-31 23:15:00|4301|4296|4297.4|4293.4|4304|4300|4296.6|4292.6|0
1585696800000|2020-03-31 23:20:00|4297.7|4293.7|4296.6|4292.6|4297.7|4293.7|4293.6|4289.6|0
1585697100000|2020-03-31 23:25:00|4296.5|4292.5|4297.1|4293.1|4298.6|4294.6|4295.1|4291.1|0
1585697400000|2020-03-31 23:30:00|4297.6|4293.6|4295.1|4291.1|4299.2|4295.2|4295.1|4291.1|0
1585697700000|2020-03-31 23:35:00|4295|4291|4300.4|4296.4|4300.4|4296.4|4294.7|4290.7|0
1585698000000|2020-03-31 23:40:00|4300.1|4296.1|4299.8|4295.8|4301.1|4297.1|4298.1|4294.1|0
1585698300000|2020-03-31 23:45:00|4300|4296|4304.1|4300.1|4306|4302|4300|4296|0
1585698600000|2020-03-31 23:50:00|4304.5|4300.5|4298.9|4294.9|4304.9|4300.9|4296.8|4292.8|0
1585698900000|2020-03-31 23:55:00|4298.8|4294.8|4295.6|4291.6|4298.9|4294.9|4293.7|4289.7|0
1585699200000|2020-04-01 00:00:00|4295.5|4291.5|4289.3|4285.3|4297.8|4293.8|4287.2|4283.2|0
1585699500000|2020-04-01 00:05:00|4290.1|4286.1|4287.4|4283.4|4291.6|4287.6|4286.6|4282.6|0
1585699800000|2020-04-01 00:10:00|4287.5|4283.5|4285|4281|4288.7|4284.7|4282.6|4278.6|0
1585700100000|2020-04-01 00:15:00|4285.2|4281.2|4295.7|4291.7|4303.4|4299.4|4285|4281|0
1585700400000|2020-04-01 00:20:00|4296|4292|4304|4300|4306.2|4302.2|4296|4292|0
1585700700000|2020-04-01 00:25:00|4303.9|4299.9|4301.8|4297.8|4304|4300|4297.1|4293.1|0
1585701000000|2020-04-01 00:30:00|4301.7|4297.7|4306.9|4302.9|4311.6|4307.6|4300.3|4296.3|0
1585701300000|2020-04-01 00:35:00|4307.2|4303.2|4311.6|4307.6|4311.6|4307.6|4303.7|4299.7|0
1585701600000|2020-04-01 00:40:00|4312.1|4308.1|4307.9|4303.9|4315.3|4311.3|4306.1|4302.1|0
1585701900000|2020-04-01 00:45:00|4308.5|4304.5|4312.7|4308.7|4314.3|4310.3|4304.7|4300.7|0
1585702200000|2020-04-01 00:50:00|4313.4|4309.4|4309.6|4305.6|4314.1|4310.1|4305.3|4301.3|0
1585702500000|2020-04-01 00:55:00|4309.7|4305.7|4308.5|4304.5|4311.6|4307.6|4305.5|4301.5|0
1585702800000|2020-04-01 01:00:00|4308.6|4304.6|4301.5|4297.5|4308.6|4304.6|4299.2|4295.2|0
1585703100000|2020-04-01 01:05:00|4301.2|4297.2|4302.6|4298.6|4305.7|4301.7|4297.9|4293.9|0
1585703400000|2020-04-01 01:10:00|4302.3|4298.3|4294.6|4290.6|4302.6|4298.6|4293.8|4289.8|0
1585703700000|2020-04-01 01:15:00|4294.5|4290.5|4283.1|4279.1|4294.5|4290.5|4280.1|4276.1|0
1585704000000|2020-04-01 01:20:00|4283|4279|4288.5|4284.5|4292.5|4288.5|4277.9|4273.9|0
1585704300000|2020-04-01 01:25:00|4288.6|4284.6|4296.8|4292.8|4300|4296|4288.5|4284.5|0
1585704600000|2020-04-01 01:30:00|4297.4|4293.4|4292.6|4288.6|4301.3|4297.3|4287.3|4283.3|0
1585704900000|2020-04-01 01:35:00|4292.9|4288.9|4289.1|4285.1|4298.2|4294.2|4289.1|4285.1|0
1585705200000|2020-04-01 01:40:00|4289|4285|4291.5|4287.5|4295.5|4291.5|4284.4|4280.4|0
1585705500000|2020-04-01 01:45:00|4292.2|4288.2|4303.4|4299.4|4305|4301|4289.9|4285.9|0
1585705800000|2020-04-01 01:50:00|4303.5|4299.5|4306.8|4302.8|4311.2|4307.2|4302.1|4298.1|0
1585706100000|2020-04-01 01:55:00|4306.7|4302.7|4308.9|4304.9|4308.9|4304.9|4298.7|4294.7|0
1585706400000|2020-04-01 02:00:00|4308.6|4304.6|4309.5|4305.5|4312.7|4308.7|4305|4301|0
1585706700000|2020-04-01 02:05:00|4309.6|4305.6|4309.6|4305.6|4311.2|4307.2|4305|4301|0
1585707000000|2020-04-01 02:10:00|4309.7|4305.7|4313.2|4309.2|4313.9|4309.9|4309.4|4305.4|0
1585707300000|2020-04-01 02:15:00|4313.1|4309.1|4313.7|4309.7|4317.2|4313.2|4311.6|4307.6|0
1585707600000|2020-04-01 02:20:00|4313.8|4309.8|4310.5|4306.5|4316.9|4312.9|4309|4305|0
1585707900000|2020-04-01 02:25:00|4310.8|4306.8|4305.9|4301.9|4315.8|4311.8|4304.4|4300.4|0
1585708200000|2020-04-01 02:30:00|4306.2|4302.2|4305.9|4301.9|4314.2|4310.2|4304.5|4300.5|0
1585708500000|2020-04-01 02:35:00|4305.8|4301.8|4306|4302|4307.5|4303.5|4302.9|4298.9|0
1585708800000|2020-04-01 02:40:00|4306.1|4302.1|4311.9|4307.9|4313.5|4309.5|4304.3|4300.3|0
1585709100000|2020-04-01 02:45:00|4312|4308|4316.4|4312.4|4316.5|4312.5|4311.9|4307.9|0
1585709400000|2020-04-01 02:50:00|4316.3|4312.3|4314|4310|4316.4|4312.4|4313.9|4309.9|0
1585709700000|2020-04-01 02:55:00|4313.9|4309.9|4312.5|4308.5|4316.5|4312.5|4312.5|4308.5|0
1585710000000|2020-04-01 03:00:00|4312.2|4308.2|4310.2|4306.2|4313.3|4309.3|4307.1|4303.1|0
1585710300000|2020-04-01 03:05:00|4310.1|4306.1|4309.5|4305.5|4311.7|4307.7|4308.6|4304.6|0
1585710600000|2020-04-01 03:10:00|4309.2|4305.2|4313.2|4309.2|4314|4310|4308.7|4304.7|0
1585710900000|2020-04-01 03:15:00|4313.3|4309.3|4306.4|4302.4|4314.7|4310.7|4306.4|4302.4|0
1585711200000|2020-04-01 03:20:00|4306.7|4302.7|4301.1|4297.1|4307.2|4303.2|4301.1|4297.1|0
1585711500000|2020-04-01 03:25:00|4301.7|4297.7|4302.8|4298.8|4304.1|4300.1|4301.1|4297.1|0
1585711800000|2020-04-01 03:30:00|4303.1|4299.1|4306.5|4302.5|4308|4304|4301.9|4297.9|0
1585712100000|2020-04-01 03:35:00|4306.6|4302.6|4305.6|4301.6|4309.3|4305.3|4303.3|4299.3|0
1585712400000|2020-04-01 03:40:00|4305.5|4301.5|4301.2|4297.2|4307.1|4303.1|4299.7|4295.7|0
1585712700000|2020-04-01 03:45:00|4301.1|4297.1|4302.7|4298.7|4304.2|4300.2|4301.1|4297.1|0
1585713000000|2020-04-01 03:50:00|4302.8|4298.8|4295.4|4291.4|4303.7|4299.7|4292.6|4288.6|0
1585713300000|2020-04-01 03:55:00|4294.7|4290.7|4285.6|4281.6|4294.7|4290.7|4284|4280|0
1585713600000|2020-04-01 04:00:00|4285.3|4281.3|4283.2|4279.2|4290.2|4286.2|4283.2|4279.2|0
1585713900000|2020-04-01 04:05:00|4283.1|4279.1|4284.5|4280.5|4284.6|4280.6|4281.6|4277.6|0
1585714200000|2020-04-01 04:10:00|4284.4|4280.4|4282.8|4278.8|4285.9|4281.9|4282.7|4278.7|0
1585714500000|2020-04-01 04:15:00|4283.1|4279.1|4286.4|4282.4|4286.4|4282.4|4282.7|4278.7|0
1585714800000|2020-04-01 04:20:00|4286.1|4282.1|4280.6|4276.6|4286.1|4282.1|4279.6|4275.6|0
1585715100000|2020-04-01 04:25:00|4280.5|4276.5|4281.6|4277.6|4283.9|4279.9|4277.9|4273.9|0
1585715400000|2020-04-01 04:30:00|4281.3|4277.3|4281.8|4277.8|4282.5|4278.5|4279.2|4275.2|0
1585715700000|2020-04-01 04:35:00|4281.6|4277.6|4278.2|4274.2|4284.2|4280.2|4278.1|4274.1|0
1585716000000|2020-04-01 04:40:00|4278.1|4274.1|4286.1|4282.1|4286.2|4282.2|4277.7|4273.7|0
1585716300000|2020-04-01 04:45:00|4285.8|4281.8|4280.9|4276.9|4286.1|4282.1|4278.6|4274.6|0
1585716600000|2020-04-01 04:50:00|4280.8|4276.8|4283.3|4279.3|4283.3|4279.3|4280.1|4276.1|0
1585716900000|2020-04-01 04:55:00|4283.2|4279.2|4288.1|4284.1|4289.7|4285.7|4283.2|4279.2|0
1585717200000|2020-04-01 05:00:00|4288.2|4284.2|4286.9|4282.9|4291.4|4287.4|4283.1|4279.1|0
1585717500000|2020-04-01 05:05:00|4287.2|4283.2|4280.1|4276.1|4292.3|4288.3|4280.1|4276.1|0
1585717800000|2020-04-01 05:10:00|4280|4276|4282.5|4278.5|4286.2|4282.2|4279.3|4275.3|0
1585718100000|2020-04-01 05:15:00|4282|4278|4288.8|4284.8|4290.2|4286.2|4281|4277|0
1585718400000|2020-04-01 05:20:00|4288.7|4284.7|4276.9|4272.9|4290.1|4286.1|4276.1|4272.1|0
1585718700000|2020-04-01 05:25:00|4276.6|4272.6|4276|4272|4282|4278|4272.3|4268.3|0
1585719000000|2020-04-01 05:30:00|4276.1|4272.1|4263.8|4259.8|4277.6|4273.6|4263.8|4259.8|0
1585719300000|2020-04-01 05:35:00|4263.7|4259.7|4254.3|4250.3|4268.2|4264.2|4253.5|4249.5|0
1585719600000|2020-04-01 05:40:00|4254.2|4250.2|4251.5|4247.5|4255.3|4251.3|4248.9|4244.9|0
1585719900000|2020-04-01 05:45:00|4251.4|4247.4|4239.6|4235.6|4262.6|4258.6|4239.5|4235.5|0
1585720200000|2020-04-01 05:50:00|4239.7|4235.7|4254.6|4250.6|4258.2|4254.2|4238.2|4234.2|0
1585720500000|2020-04-01 05:55:00|4255.2|4251.2|4272.5|4268.5|4275.8|4271.8|4253.6|4249.6|0
1585720800000|2020-04-01 06:00:00|4272.1|4268.1|4251.5|4248.5|4272.1|4268.1|4249.7|4246.7|256
1585721100000|2020-04-01 06:05:00|4251.7|4248.7|4228.2|4225.2|4252|4249|4227|4224|444
1585721400000|2020-04-01 06:10:00|4227.7|4224.7|4229.2|4226.2|4233|4230|4219.2|4216.2|160
1585721700000|2020-04-01 06:15:00|4229.5|4226.5|4225.5|4222.5|4237.2|4234.2|4224.7|4221.7|62
1585722000000|2020-04-01 06:20:00|4225.2|4222.2|4238.7|4235.7|4239.7|4236.7|4225.2|4222.2|71
1585722300000|2020-04-01 06:25:00|4239|4236|4249.7|4246.7|4256.7|4253.7|4239|4236|95
1585722600000|2020-04-01 06:30:00|4251|4248|4243.7|4240.7|4251.5|4248.5|4241.2|4238.2|73
1585722900000|2020-04-01 06:35:00|4243.5|4240.5|4238.5|4235.5|4252.5|4249.5|4236.5|4233.5|54
1585723200000|2020-04-01 06:40:00|4238.7|4235.7|4247.2|4244.2|4248|4245|4230.7|4227.7|128
1585723500000|2020-04-01 06:45:00|4247|4244|4247|4244|4253.5|4250.5|4244.7|4241.7|85
1585723800000|2020-04-01 06:50:00|4247.5|4244.5|4235.2|4232.2|4249.5|4246.5|4235.2|4232.2|117
1585724100000|2020-04-01 06:55:00|4235|4232|4258.2|4255.2|4258.2|4255.2|4232.5|4229.5|223
1585724400000|2020-04-01 07:00:00|4262.5|4259.5|4253.7|4251.7|4280|4278|4251.7|4249.7|1617
1585724700000|2020-04-01 07:05:00|4254|4252|4259.5|4257.5|4269|4267|4247.2|4245.2|1616
1585725000000|2020-04-01 07:10:00|4259.7|4257.7|4251.2|4249.2|4265.2|4263.2|4246|4244|842
1585725300000|2020-04-01 07:15:00|4251|4249|4260|4258|4263.5|4261.5|4239.7|4237.7|795
1585725600000|2020-04-01 07:20:00|4259.7|4257.7|4225.5|4223.5|4260.7|4258.7|4225.2|4223.2|748
1585725900000|2020-04-01 07:25:00|4225.7|4223.7|4217.7|4215.7|4237.5|4235.5|4215|4213|849
1585726200000|2020-04-01 07:30:00|4218.5|4216.5|4197.2|4195.2|4228|4226|4193.7|4191.7|1403
1585726500000|2020-04-01 07:35:00|4197|4195|4207.5|4205.5|4214|4212|4192.2|4190.2|922
1585726800000|2020-04-01 07:40:00|4207.2|4205.2|4219|4217|4224.7|4222.7|4204.5|4202.5|442
1585727100000|2020-04-01 07:45:00|4218.7|4216.7|4213.8|4211.8|4218.7|4216.7|4205.8|4203.8|404
1585727400000|2020-04-01 07:50:00|4214|4212|4234.3|4232.3|4237.3|4235.3|4214|4212|532
1585727700000|2020-04-01 07:55:00|4234|4232|4235.3|4233.3|4237.3|4235.3|4226.8|4224.8|358
1585728000000|2020-04-01 08:00:00|4235|4233|4224.3|4222.3|4242|4240|4221.8|4219.8|438
1585728300000|2020-04-01 08:05:00|4223.3|4221.3|4243.5|4241.5|4249.8|4247.8|4221|4219|416
1585728600000|2020-04-01 08:10:00|4243.8|4241.8|4247.5|4245.5|4258.3|4256.3|4239.5|4237.5|406
1585728900000|2020-04-01 08:15:00|4246.5|4244.5|4240.5|4238.5|4253|4251|4239.3|4237.3|578
1585729200000|2020-04-01 08:20:00|4240.3|4238.3|4238.3|4236.3|4241.8|4239.8|4230.3|4228.3|524
1585729500000|2020-04-01 08:25:00|4238.8|4236.8|4234.8|4232.8|4239.8|4237.8|4230.3|4228.3|206
1585729800000|2020-04-01 08:30:00|4234.5|4232.5|4234.3|4232.3|4239.5|4237.5|4229|4227|443
1585730100000|2020-04-01 08:35:00|4233.3|4231.3|4223.5|4221.5|4242.5|4240.5|4223|4221|313
1585730400000|2020-04-01 08:40:00|4223.8|4221.8|4223.5|4221.5|4224.8|4222.8|4213.8|4211.8|293
1585730700000|2020-04-01 08:45:00|4223.8|4221.8|4236.5|4234.5|4237.3|4235.3|4223.3|4221.3|285
1585731000000|2020-04-01 08:50:00|4236.3|4234.3|4225.3|4223.3|4236.3|4234.3|4224.8|4222.8|285
1585731300000|2020-04-01 08:55:00|4225|4223|4234|4232|4240|4238|4224.8|4222.8|255
1585731600000|2020-04-01 09:00:00|4234.8|4232.8|4236.3|4234.3|4243.5|4241.5|4233.5|4231.5|388
1585731900000|2020-04-01 09:05:00|4236|4234|4243.5|4241.5|4243.5|4241.5|4234.3|4232.3|319
1585732200000|2020-04-01 09:10:00|4243.3|4241.3|4233.3|4231.3|4247|4245|4233.3|4231.3|321
1585732500000|2020-04-01 09:15:00|4234.3|4232.3|4224.8|4222.8|4234.5|4232.5|4223.8|4221.8|182
1585732800000|2020-04-01 09:20:00|4225|4223|4228|4226|4228.3|4226.3|4216.3|4214.3|326
1585733100000|2020-04-01 09:25:00|4227.8|4225.8|4231|4229|4231.5|4229.5|4224|4222|424
1585733400000|2020-04-01 09:30:00|4231.3|4229.3|4232.5|4230.5|4235.3|4233.3|4224.3|4222.3|177
1585733700000|2020-04-01 09:35:00|4232.8|4230.8|4230.5|4228.5|4235.5|4233.5|4226.5|4224.5|113
1585734000000|2020-04-01 09:40:00|4230.8|4228.8|4244.5|4242.5|4245.5|4243.5|4228.8|4226.8|230
1585734300000|2020-04-01 09:45:00|4245.3|4243.3|4251.3|4249.3|4251.5|4249.5|4239.5|4237.5|500
1585734600000|2020-04-01 09:50:00|4251|4249|4261.3|4259.3|4264|4262|4250|4248|811
1585734900000|2020-04-01 09:55:00|4261|4259|4256.5|4254.5|4265.5|4263.5|4254.3|4252.3|543
1585735200000|2020-04-01 10:00:00|4256.8|4254.8|4264|4262|4264.5|4262.5|4256.8|4254.8|273
1585735500000|2020-04-01 10:05:00|4264.3|4262.3|4254|4252|4268.3|4266.3|4251.8|4249.8|495
1585735800000|2020-04-01 10:10:00|4254.3|4252.3|4245.5|4243.5|4254.5|4252.5|4243.8|4241.8|204
1585736100000|2020-04-01 10:15:00|4244.3|4242.3|4250.3|4248.3|4251.3|4249.3|4242.8|4240.8|249
1585736400000|2020-04-01 10:20:00|4250|4248|4239.8|4237.8|4251.3|4249.3|4233.3|4231.3|294
1585736700000|2020-04-01 10:25:00|4239.5|4237.5|4243|4241|4249|4247|4238|4236|314
1585737000000|2020-04-01 10:30:00|4244.3|4242.3|4246.5|4244.5|4248.8|4246.8|4242.5|4240.5|131
1585737300000|2020-04-01 10:35:00|4246.8|4244.8|4251|4249|4251.5|4249.5|4244|4242|106
1585737600000|2020-04-01 10:40:00|4251.3|4249.3|4229|4227|4252|4250|4227.5|4225.5|407
1585737900000|2020-04-01 10:45:00|4228.8|4226.8|4231.3|4229.3|4235.5|4233.5|4227.5|4225.5|219
1585738200000|2020-04-01 10:50:00|4231|4229|4219.3|4217.3|4231.8|4229.8|4218.8|4216.8|422
1585738500000|2020-04-01 10:55:00|4219|4217|4220.8|4218.8|4221|4219|4212.3|4210.3|322
1585738800000|2020-04-01 11:00:00|4220.5|4218.5|4209.3|4207.3|4223.5|4221.5|4204.8|4202.8|892
1585739100000|2020-04-01 11:05:00|4209.5|4207.5|4204.3|4202.3|4211.8|4209.8|4203.5|4201.5|496
1585739400000|2020-04-01 11:10:00|4204|4202|4204.5|4202.5|4205.5|4203.5|4198.8|4196.8|425
1585739700000|2020-04-01 11:15:00|4204.3|4202.3|4209.5|4207.5|4210.3|4208.3|4202|4200|439
1585740000000|2020-04-01 11:20:00|4209.3|4207.3|4211|4209|4218|4216|4202.8|4200.8|506
1585740300000|2020-04-01 11:25:00|4211.3|4209.3|4217.5|4215.5|4218|4216|4207.8|4205.8|306
1585740600000|2020-04-01 11:30:00|4216.8|4214.8|4222|4220|4227.3|4225.3|4216|4214|511
1585740900000|2020-04-01 11:35:00|4222.3|4220.3|4230|4228|4232|4230|4221.3|4219.3|417
1585741200000|2020-04-01 11:40:00|4230.3|4228.3|4222.7|4220.7|4231|4229|4222.5|4220.5|279
1585741500000|2020-04-01 11:45:00|4223.2|4221.2|4216.7|4214.7|4224.5|4222.5|4213.7|4211.7|238
1585741800000|2020-04-01 11:50:00|4216.5|4214.5|4215.5|4213.5|4220.2|4218.2|4214.2|4212.2|192
1585742100000|2020-04-01 11:55:00|4215.7|4213.7|4215.2|4213.2|4217.7|4215.7|4213.2|4211.2|245
1585742400000|2020-04-01 12:00:00|4215|4213|4206.7|4204.7|4215.7|4213.7|4206.2|4204.2|353
1585742700000|2020-04-01 12:05:00|4206.5|4204.5|4205.7|4203.7|4206.7|4204.7|4203|4201|478
1585743000000|2020-04-01 12:10:00|4206|4204|4202.2|4200.2|4207.5|4205.5|4197.2|4195.2|460
1585743300000|2020-04-01 12:15:00|4202|4200|4218|4216|4220.5|4218.5|4201.7|4199.7|1048
1585743600000|2020-04-01 12:20:00|4217.7|4215.7|4208.7|4206.7|4221.2|4219.2|4207.2|4205.2|426
1585743900000|2020-04-01 12:25:00|4208.5|4206.5|4213.7|4211.7|4215.5|4213.5|4201.7|4199.7|331
1585744200000|2020-04-01 12:30:00|4212.7|4210.7|4213.2|4211.2|4217.2|4215.2|4207.2|4205.2|189
1585744500000|2020-04-01 12:35:00|4213|4211|4216.2|4214.2|4218.2|4216.2|4212.7|4210.7|202
1585744800000|2020-04-01 12:40:00|4216.5|4214.5|4221.2|4219.2|4223|4221|4215.5|4213.5|237
1585745100000|2020-04-01 12:45:00|4221|4219|4218.2|4216.2|4226.2|4224.2|4217.7|4215.7|313
1585745400000|2020-04-01 12:50:00|4218.5|4216.5|4219.5|4217.5|4223.2|4221.2|4218.5|4216.5|210
1585745700000|2020-04-01 12:55:00|4219.7|4217.7|4215|4213|4221.7|4219.7|4211.7|4209.7|365
1585746000000|2020-04-01 13:00:00|4216.2|4214.2|4210.2|4208.2|4218.7|4216.7|4209|4207|342
1585746300000|2020-04-01 13:05:00|4210.5|4208.5|4222.5|4220.5|4222.5|4220.5|4209.5|4207.5|216
1585746600000|2020-04-01 13:10:00|4222.7|4220.7|4221|4219|4223.2|4221.2|4215|4213|176
1585746900000|2020-04-01 13:15:00|4221.2|4219.2|4215.7|4213.7|4224.2|4222.2|4213.5|4211.5|271
1585747200000|2020-04-01 13:20:00|4215.5|4213.5|4212.2|4210.2|4216|4214|4210.7|4208.7|240
1585747500000|2020-04-01 13:25:00|4212|4210|4219.7|4217.7|4221.2|4219.2|4211.2|4209.2|341
1585747800000|2020-04-01 13:30:00|4220.7|4218.7|4211.5|4209.5|4221.2|4219.2|4204.7|4202.7|891
1585748100000|2020-04-01 13:35:00|4211.2|4209.2|4227.2|4225.2|4229.7|4227.7|4204.7|4202.7|987
1585748400000|2020-04-01 13:40:00|4226.7|4224.7|4229.2|4227.2|4234|4232|4220.7|4218.7|481
1585748700000|2020-04-01 13:45:00|4229.5|4227.5|4224.2|4222.2|4233.5|4231.5|4217.2|4215.2|460
1585749000000|2020-04-01 13:50:00|4224|4222|4223.2|4221.2|4232.2|4230.2|4221.2|4219.2|498
1585749300000|2020-04-01 13:55:00|4223|4221|4219|4217|4226.2|4224.2|4215.2|4213.2|529
1585749600000|2020-04-01 14:00:00|4221.5|4219.5|4206.7|4204.7|4226.5|4224.5|4206.7|4204.7|535
1585749900000|2020-04-01 14:05:00|4206.5|4204.5|4221.7|4219.7|4223.2|4221.2|4204|4202|631
1585750200000|2020-04-01 14:10:00|4222|4220|4213.7|4211.7|4224|4222|4212|4210|585
1585750500000|2020-04-01 14:15:00|4213.5|4211.5|4222.7|4220.7|4231.2|4229.2|4213.5|4211.5|1029
1585750800000|2020-04-01 14:20:00|4223|4221|4221.2|4219.2|4233|4231|4220|4218|807
1585751100000|2020-04-01 14:25:00|4221.5|4219.5|4225|4223|4228|4226|4218.2|4216.2|431
1585751400000|2020-04-01 14:30:00|4225.2|4223.2|4232.2|4230.2|4237.2|4235.2|4220.2|4218.2|472
1585751700000|2020-04-01 14:35:00|4232.5|4230.5|4222|4220|4234|4232|4220.2|4218.2|660
1585752000000|2020-04-01 14:40:00|4222.2|4220.2|4221.2|4219.2|4227.7|4225.7|4215.7|4213.7|517
1585752300000|2020-04-01 14:45:00|4221.7|4219.7|4233.4|4231.4|4236.4|4234.4|4220.5|4218.5|417
1585752600000|2020-04-01 14:50:00|4233.2|4231.2|4231.4|4229.4|4238.9|4236.9|4229.4|4227.4|536
1585752900000|2020-04-01 14:55:00|4231.2|4229.2|4221.9|4219.9|4231.2|4229.2|4217.4|4215.4|677
1585753200000|2020-04-01 15:00:00|4220.9|4218.9|4231.4|4229.4|4234.4|4232.4|4218.4|4216.4|962
1585753500000|2020-04-01 15:05:00|4231.7|4229.7|4238.9|4236.9|4241.7|4239.7|4229.2|4227.2|414
1585753800000|2020-04-01 15:10:00|4238.4|4236.4|4235.2|4233.2|4243.9|4241.9|4232.7|4230.7|430
1585754100000|2020-04-01 15:15:00|4234.9|4232.9|4231.4|4229.4|4236.2|4234.2|4228.9|4226.9|779
1585754400000|2020-04-01 15:20:00|4231.9|4229.9|4209.9|4207.9|4234.4|4232.4|4209.4|4207.4|893
1585754700000|2020-04-01 15:25:00|4209.7|4207.7|4192.7|4190.7|4212.4|4210.4|4186.4|4184.4|1947
1585755000000|2020-04-01 15:30:00|4193.2|4190.2|4208.9|4205.9|4212.2|4209.2|4184.7|4181.7|2899
1585755300000|2020-04-01 15:35:00|4207.9|4204.9|4203.9|4200.9|4213.7|4210.7|4201.4|4198.4|1699
1585755600000|2020-04-01 15:40:00|4203.2|4200.2|4190.7|4187.7|4204.4|4201.4|4185.9|4182.9|698
1585755900000|2020-04-01 15:45:00|4189.9|4186.9|4182.7|4179.7|4192.9|4189.9|4179.9|4176.9|188
1585756200000|2020-04-01 15:50:00|4183.2|4180.2|4184.7|4181.7|4187.7|4184.7|4180.9|4177.9|176
1585756500000|2020-04-01 15:55:00|4184.9|4181.9|4189.2|4186.2|4194.2|4191.2|4184.2|4181.2|244
1585756800000|2020-04-01 16:00:00|4188.9|4185.9|4178.2|4175.2|4189.4|4186.4|4178.2|4175.2|149
1585757100000|2020-04-01 16:05:00|4177.9|4174.9|4180.4|4177.4|4184.2|4181.2|4177.9|4174.9|74
1585757400000|2020-04-01 16:10:00|4180.7|4177.7|4179.2|4176.2|4182.9|4179.9|4171.7|4168.7|221
1585757700000|2020-04-01 16:15:00|4178.9|4175.9|4170.4|4167.4|4182.4|4179.4|4170.4|4167.4|129
1585758000000|2020-04-01 16:20:00|4170.2|4167.2|4170.4|4167.4|4173.2|4170.2|4167.7|4164.7|157
1585758300000|2020-04-01 16:25:00|4170.7|4167.7|4160.2|4157.2|4173.9|4170.9|4159.7|4156.7|198
1585758600000|2020-04-01 16:30:00|4159.9|4156.9|4165.9|4162.9|4169.2|4166.2|4159.9|4156.9|123
1585758900000|2020-04-01 16:35:00|4166.4|4163.4|4158.2|4155.2|4167.2|4164.2|4157.2|4154.2|86
1585759200000|2020-04-01 16:40:00|4158.4|4155.4|4156.9|4153.9|4160.9|4157.9|4155.4|4152.4|116
1585759500000|2020-04-01 16:45:00|4156.7|4153.7|4152.4|4149.4|4160.2|4157.2|4151.9|4148.9|284
1585759800000|2020-04-01 16:50:00|4152.7|4149.7|4166.9|4163.9|4167.9|4164.9|4152.4|4149.4|170
1585760100000|2020-04-01 16:55:00|4166.7|4163.7|4162.9|4159.9|4170.9|4167.9|4160.2|4157.2|153
1585760400000|2020-04-01 17:00:00|4162.7|4159.7|4172.2|4169.2|4174.9|4171.9|4159.9|4156.9|68
1585760700000|2020-04-01 17:05:00|4172.4|4169.4|4170.2|4167.2|4174.7|4171.7|4169.2|4166.2|101
1585761000000|2020-04-01 17:10:00|4169.9|4166.9|4163.2|4160.2|4171.4|4168.4|4163.2|4160.2|137
1585761300000|2020-04-01 17:15:00|4163.4|4160.4|4165.9|4162.9|4167.2|4164.2|4159.4|4156.4|68
1585761600000|2020-04-01 17:20:00|4165.7|4162.7|4181.2|4178.2|4181.2|4178.2|4165.7|4162.7|84
1585761900000|2020-04-01 17:25:00|4180.9|4177.9|4183.9|4180.9|4184.7|4181.7|4174.7|4171.7|200
1585762200000|2020-04-01 17:30:00|4183.7|4180.7|4170.7|4167.7|4183.7|4180.7|4170.2|4167.2|36
1585762500000|2020-04-01 17:35:00|4170.4|4167.4|4178.2|4175.2|4178.9|4175.9|4169.9|4166.9|30
1585762800000|2020-04-01 17:40:00|4178.9|4175.9|4181.4|4178.4|4182.4|4179.4|4177.2|4174.2|13
1585763100000|2020-04-01 17:45:00|4181.2|4178.2|4179.9|4176.9|4183.4|4180.4|4172.9|4169.9|46
1585763400000|2020-04-01 17:50:00|4180.2|4177.2|4185.7|4182.7|4186.9|4183.9|4177.7|4174.7|100
1585763700000|2020-04-01 17:55:00|4185.9|4182.9|4191.7|4188.7|4192.4|4189.4|4185.9|4182.9|106
1585764000000|2020-04-01 18:00:00|4191.4|4188.4|4194.4|4191.4|4198.9|4195.9|4186.4|4183.4|68
1585764300000|2020-04-01 18:05:00|4195.2|4192.2|4190.9|4187.9|4198.9|4195.9|4190.4|4187.4|168
1585764600000|2020-04-01 18:10:00|4191.2|4188.2|4187.4|4184.4|4192.9|4189.9|4186.9|4183.9|104
1585764900000|2020-04-01 18:15:00|4187.2|4184.2|4183.4|4180.4|4188.4|4185.4|4181.2|4178.2|92
1585765200000|2020-04-01 18:20:00|4183.7|4180.7|4184.2|4181.2|4189.4|4186.4|4182.4|4179.4|134
1585765500000|2020-04-01 18:25:00|4183.9|4180.9|4186.9|4183.9|4191.9|4188.9|4183.9|4180.9|48
1585765800000|2020-04-01 18:30:00|4186.7|4183.7|4179.4|4176.4|4186.7|4183.7|4177.9|4174.9|55
1585766100000|2020-04-01 18:35:00|4179.2|4176.2|4188.4|4185.4|4190.4|4187.4|4177.2|4174.2|36
1585766400000|2020-04-01 18:40:00|4188.2|4185.2|4179.9|4176.9|4188.4|4185.4|4178.9|4175.9|67
1585766700000|2020-04-01 18:45:00|4180.2|4177.2|4179.2|4176.2|4184.2|4181.2|4177.9|4174.9|59
1585767000000|2020-04-01 18:50:00|4178.9|4175.9|4171.4|4168.4|4180.9|4177.9|4171.2|4168.2|88
1585767300000|2020-04-01 18:55:00|4171.7|4168.7|4165.7|4162.7|4171.7|4168.7|4164.2|4161.2|72
1585767600000|2020-04-01 19:00:00|4165.4|4162.4|4165.2|4162.2|4171.9|4168.9|4164.7|4161.7|67
1585767900000|2020-04-01 19:05:00|4164.9|4161.9|4160.7|4157.7|4170.9|4167.9|4160.4|4157.4|87
1585768200000|2020-04-01 19:10:00|4160.4|4157.4|4155.2|4152.2|4160.7|4157.7|4154.2|4151.2|83
1585768500000|2020-04-01 19:15:00|4155.4|4152.4|4157.9|4154.9|4158.4|4155.4|4154.4|4151.4|74
1585768800000|2020-04-01 19:20:00|4157.4|4154.4|4148.9|4145.9|4158.7|4155.7|4148.4|4145.4|101
1585769100000|2020-04-01 19:25:00|4148.7|4145.7|4145.9|4142.9|4150.4|4147.4|4144.7|4141.7|130
1585769400000|2020-04-01 19:30:00|4145.7|4142.7|4144.9|4141.9|4148.7|4145.7|4144.2|4141.2|88
1585769700000|2020-04-01 19:35:00|4144.7|4141.7|4134.9|4131.9|4144.9|4141.9|4134.7|4131.7|302
1585770000000|2020-04-01 19:40:00|4133.9|4130.9|4128.7|4125.7|4139.2|4136.2|4126.2|4123.2|205
1585770300000|2020-04-01 19:45:00|4128.9|4125.9|4149.7|4146.7|4150.7|4147.7|4128.9|4125.9|192
1585770600000|2020-04-01 19:50:00|4149.4|4146.4|4144.7|4141.7|4149.9|4146.9|4139.4|4136.4|203
1585770900000|2020-04-01 19:55:00|4145.2|4142.2|4136.4|4133.4|4147.2|4144.2|4129.2|4126.2|210
1585771200000|2020-04-01 20:00:00|4135.6|4130.6|4132.4|4127.4|4135.9|4130.9|4124.9|4119.9|0
1585771500000|2020-04-01 20:05:00|4132.3|4127.3|4121.3|4116.3|4133.2|4128.2|4121|4116|0
1585771800000|2020-04-01 20:10:00|4121|4116|4121|4116|4127.5|4122.5|4119.2|4114.2|0
1585772100000|2020-04-01 20:15:00|4120.9|4115.9|4119.6|4114.6|4121.3|4116.3|4119.3|4114.3|0
1585772400000|2020-04-01 20:20:00|4120|4115|4119.9|4114.9|4120.2|4115.2|4119.5|4114.5|0
1585772700000|2020-04-01 20:25:00|4119.8|4114.8|4121.9|4116.9|4122.2|4117.2|4119.3|4114.3|0
1585773000000|2020-04-01 20:30:00|4122|4117|4127.5|4122.5|4130.5|4125.5|4122|4117|0
1585773300000|2020-04-01 20:35:00|4127.4|4122.4|4135.1|4130.1|4135.8|4130.8|4126.7|4121.7|0
1585773600000|2020-04-01 20:40:00|4135.2|4130.2|4134.9|4129.9|4135.7|4130.7|4130.6|4125.6|0
1585773900000|2020-04-01 20:45:00|4134.8|4129.8|4136.4|4131.4|4137.4|4132.4|4134.4|4129.4|0
1585774200000|2020-04-01 20:50:00|4136.6|4131.6|4133.2|4128.2|4136.6|4131.6|4132.9|4127.9|0
1585774500000|2020-04-01 20:55:00|4133.3|4128.3|4135|4130|4136.6|4131.6|4132.9|4127.9|0
1585774800000|2020-04-01 21:00:00|4134.9|4129.9|4133.4|4128.4|4135.1|4130.1|4133.4|4128.4|0
1585775100000|2020-04-01 21:05:00|4133.6|4128.6|4133.6|4128.6|4133.9|4128.9|4133.1|4128.1|0
1585775400000|2020-04-01 21:10:00|4133.4|4128.4|4133.7|4128.7|4133.7|4128.7|4133.4|4128.4|0
1585775700000|2020-04-01 21:15:00|4133.6|4128.6|4134.1|4129.1|4134.3|4129.3|4133.4|4128.4|0
1585776000000|2020-04-01 21:20:00|4133.8|4128.8|4133.8|4128.8|4134.7|4129.7|4133.7|4128.7|0
1585776300000|2020-04-01 21:25:00|4133.4|4128.4|4133.1|4128.1|4133.8|4128.8|4132.6|4127.6|0
1585776600000|2020-04-01 21:30:00|4133.2|4128.2|4133.7|4128.7|4134|4129|4133.2|4128.2|0
1585776900000|2020-04-01 21:35:00|4134|4129|4132|4127|4134|4129|4132|4127|0
1585777200000|2020-04-01 21:40:00|4131.9|4126.9|4133.2|4128.2|4133.7|4128.7|4131.5|4126.5|0
1585777500000|2020-04-01 21:45:00|4133.3|4128.3|4133.3|4128.3|4134.1|4129.1|4133.3|4128.3|0
1585777800000|2020-04-01 21:50:00|4133.6|4128.6|4134|4129|4134.5|4129.5|4133.6|4128.6|0
1585778100000|2020-04-01 21:55:00|4134.1|4129.1|4134.5|4129.5|4134.8|4129.8|4132.7|4127.7|0
1585778400000|2020-04-01 22:00:00|4135.4|4130.4|4147.5|4142.5|4150.5|4145.5|4135.3|4130.3|0
1585778700000|2020-04-01 22:05:00|4147.8|4142.8|4153.2|4148.2|4153.3|4148.3|4144.8|4139.8|0
1585779000000|2020-04-01 22:10:00|4152.9|4147.9|4152.3|4147.3|4155.2|4150.2|4151.5|4146.5|0
1585779300000|2020-04-01 22:15:00|4152.4|4147.4|4155.9|4150.9|4156.3|4151.3|4152|4147|0
1585779600000|2020-04-01 22:20:00|4155.8|4150.8|4159.7|4154.7|4163.3|4158.3|4155|4150|0
1585779900000|2020-04-01 22:25:00|4159.3|4154.3|4149.5|4144.5|4159.7|4154.7|4149.4|4144.4|0
1585780200000|2020-04-01 22:30:00|4149.1|4144.1|4150.2|4145.2|4153.3|4148.3|4147.9|4142.9|0
1585780500000|2020-04-01 22:35:00|4149.8|4144.8|4152.7|4147.7|4153.8|4148.8|4148.6|4143.6|0
1585780800000|2020-04-01 22:40:00|4153.1|4148.1|4149|4144|4153.8|4148.8|4148.4|4143.4|0
1585781100000|2020-04-01 22:45:00|4148.9|4143.9|4153.3|4148.3|4153.3|4148.3|4148.7|4143.7|0
1585781400000|2020-04-01 22:50:00|4153.2|4148.2|4149.2|4144.2|4154.8|4149.8|4148.8|4143.8|0
1585781700000|2020-04-01 22:55:00|4149.3|4144.3|4140.9|4135.9|4150.4|4145.4|4140.1|4135.1|0
1585782000000|2020-04-01 23:00:00|4140.8|4135.8|4140.3|4135.3|4143.6|4138.6|4140.1|4135.1|0
1585782300000|2020-04-01 23:05:00|4140.4|4135.4|4135.8|4130.8|4141.5|4136.5|4134.9|4129.9|0
1585782600000|2020-04-01 23:10:00|4135.7|4130.7|4141.6|4136.6|4142.2|4137.2|4135.3|4130.3|0
1585782900000|2020-04-01 23:15:00|4141.7|4136.7|4144|4140|4145.2|4141.2|4140.8|4136.6|0
1585783200000|2020-04-01 23:20:00|4144.1|4140.1|4143.1|4139.1|4147.1|4143.1|4141.4|4137.4|0
1585783500000|2020-04-01 23:25:00|4143.2|4139.2|4147.1|4143.1|4149|4145|4143.1|4139.1|0
1585783800000|2020-04-01 23:30:00|4147.2|4143.2|4149.9|4145.9|4149.9|4145.9|4144.3|4140.3|0
1585784100000|2020-04-01 23:35:00|4149.6|4145.6|4151.5|4147.5|4152.5|4148.5|4148.9|4144.9|0
1585784400000|2020-04-01 23:40:00|4151.7|4147.7|4153.5|4149.5|4155.9|4151.9|4151.7|4147.7|0
1585784700000|2020-04-01 23:45:00|4153.6|4149.6|4154.4|4150.4|4158|4154|4153.6|4149.6|0
1585785000000|2020-04-01 23:50:00|4154.3|4150.3|4155.1|4151.1|4156.8|4152.8|4151.4|4147.4|0
1585785300000|2020-04-01 23:55:00|4155|4151|4157.3|4153.3|4157.3|4153.3|4151.8|4147.8|0
1585785600000|2020-04-02 00:00:00|4157|4153|4165.1|4161.1|4167.8|4163.8|4155.1|4151.1|0
1585785900000|2020-04-02 00:05:00|4165.3|4161.3|4158.6|4154.6|4165.4|4161.4|4157.4|4153.4|0
1585786200000|2020-04-02 00:10:00|4158.7|4154.7|4159.9|4155.9|4164.8|4160.8|4157|4153|0
1585786500000|2020-04-02 00:15:00|4160|4156|4159.5|4155.5|4165.4|4161.4|4156.5|4152.5|0
1585786800000|2020-04-02 00:20:00|4159.6|4155.6|4167.2|4163.2|4168.6|4164.6|4153.5|4149.5|0
1585787100000|2020-04-02 00:25:00|4167.1|4163.1|4161.8|4157.8|4167.2|4163.2|4159.5|4155.5|0
1585787400000|2020-04-02 00:30:00|4161.7|4157.7|4159.6|4155.6|4161.7|4157.7|4152.8|4148.8|0
1585787700000|2020-04-02 00:35:00|4159|4155|4159.5|4155.5|4163.5|4159.5|4156.7|4152.7|0
1585788000000|2020-04-02 00:40:00|4159.6|4155.6|4155.7|4151.7|4163.9|4159.9|4154.9|4150.9|0
1585788300000|2020-04-02 00:45:00|4155.9|4151.9|4160.7|4156.7|4165.2|4161.2|4155.9|4151.9|0
1585788600000|2020-04-02 00:50:00|4161|4157|4171.3|4167.3|4171.3|4167.3|4159.8|4155.8|0
1585788900000|2020-04-02 00:55:00|4171.2|4167.2|4160.8|4156.8|4171.4|4167.4|4157.8|4153.8|0
1585789200000|2020-04-02 01:00:00|4160.9|4156.9|4157.7|4153.7|4161.6|4157.6|4155.9|4151.9|0
1585789500000|2020-04-02 01:05:00|4158.2|4154.2|4143.6|4139.6|4162.1|4158.1|4142.8|4138.8|0
1585789800000|2020-04-02 01:10:00|4143.9|4139.9|4145.1|4141.1|4148.2|4144.2|4139.4|4135.4|0
1585790100000|2020-04-02 01:15:00|4145|4141|4154.2|4150.2|4154.2|4150.2|4139|4135|0
1585790400000|2020-04-02 01:20:00|4154.3|4150.3|4155.9|4151.9|4157.5|4153.5|4146.9|4142.9|0
1585790700000|2020-04-02 01:25:00|4156|4152|4152.9|4148.9|4156.1|4152.1|4147.5|4143.5|0
1585791000000|2020-04-02 01:30:00|4153|4149|4162.2|4158.2|4162.2|4158.2|4152.2|4148.2|0
1585791300000|2020-04-02 01:35:00|4162.8|4158.8|4163.4|4159.4|4167.8|4163.8|4159|4155|0
1585791600000|2020-04-02 01:40:00|4163.3|4159.3|4162.6|4158.6|4163.3|4159.3|4149.8|4145.8|0
1585791900000|2020-04-02 01:45:00|4162.1|4158.1|4161.5|4157.5|4167.1|4163.1|4160.7|4156.7|0
1585792200000|2020-04-02 01:50:00|4161.6|4157.6|4163.1|4159.1|4171.2|4167.2|4161.6|4157.6|0
1585792500000|2020-04-02 01:55:00|4163.2|4159.2|4156.1|4152.1|4167.7|4163.7|4154.8|4150.8|0
1585792800000|2020-04-02 02:00:00|4156.4|4152.4|4170.8|4166.8|4172.1|4168.1|4156.4|4152.4|0
1585793100000|2020-04-02 02:05:00|4170.7|4166.7|4172.7|4168.7|4177.1|4173.1|4169.4|4165.4|0
1585793400000|2020-04-02 02:10:00|4172.8|4168.8|4175.9|4171.9|4177.4|4173.4|4168.2|4164.2|0
1585793700000|2020-04-02 02:15:00|4176.2|4172.2|4180.5|4176.5|4183.8|4179.8|4174.9|4170.9|0
1585794000000|2020-04-02 02:20:00|4180.2|4176.2|4175.6|4171.6|4183.6|4179.6|4175.5|4171.5|0
1585794300000|2020-04-02 02:25:00|4175.5|4171.5|4174|4170|4175.6|4171.6|4171|4167|0
1585794600000|2020-04-02 02:30:00|4174.1|4170.1|4170.7|4166.7|4175.5|4171.5|4170.7|4166.7|0
1585794900000|2020-04-02 02:35:00|4171|4167|4178.2|4174.2|4179|4175|4170.7|4166.7|0
1585795200000|2020-04-02 02:40:00|4177.9|4173.9|4182.9|4178.9|4185.8|4181.8|4176.8|4172.8|0
1585795500000|2020-04-02 02:45:00|4182.8|4178.8|4182.7|4178.7|4185|4181|4182.7|4178.7|0
1585795800000|2020-04-02 02:50:00|4182.8|4178.8|4193.7|4189.7|4195.2|4191.2|4182.7|4178.7|0
1585796100000|2020-04-02 02:55:00|4194.2|4190.2|4193.2|4189.2|4194.8|4190.8|4191.6|4187.6|0
1585796400000|2020-04-02 03:00:00|4193.3|4189.3|4197.2|4193.2|4198|4194|4193.3|4189.3|0
1585796700000|2020-04-02 03:05:00|4197.3|4193.3|4196.9|4192.9|4197.6|4193.6|4192.8|4188.8|0
1585797000000|2020-04-02 03:10:00|4197|4193|4192.2|4188.2|4199.9|4195.9|4192.1|4188.1|0
1585797300000|2020-04-02 03:15:00|4192.7|4188.7|4201.5|4197.5|4201.5|4197.5|4192.2|4188.2|0
1585797600000|2020-04-02 03:20:00|4201.6|4197.6|4203|4199|4203.1|4199.1|4198.6|4194.6|0
1585797900000|2020-04-02 03:25:00|4202.7|4198.7|4203.3|4199.3|4204.2|4200.2|4201|4197|0
1585798200000|2020-04-02 03:30:00|4203.4|4199.4|4211.3|4207.3|4211.3|4207.3|4202.6|4198.6|0
1585798500000|2020-04-02 03:35:00|4211.4|4207.4|4209.8|4205.8|4212.7|4208.7|4208.1|4204.1|0
1585798800000|2020-04-02 03:40:00|4210.1|4206.1|4211.4|4207.4|4211.4|4207.4|4205.2|4201.2|0
1585799100000|2020-04-02 03:45:00|4211.1|4207.1|4209.7|4205.7|4213|4209|4209.7|4205.7|0
1585799400000|2020-04-02 03:50:00|4210|4206|4206.5|4202.5|4211.1|4207.1|4204.9|4200.9|0
1585799700000|2020-04-02 03:55:00|4207|4203|4204.6|4200.6|4210.8|4206.8|4204.5|4200.5|0
1585800000000|2020-04-02 04:00:00|4204.7|4200.7|4207.5|4203.5|4212.2|4208.2|4204.6|4200.6|0
1585800300000|2020-04-02 04:05:00|4207.8|4203.8|4204.1|4200.1|4210.4|4206.4|4202.6|4198.6|0
1585800600000|2020-04-02 04:10:00|4204.4|4200.4|4203.9|4199.9|4207.1|4203.1|4202.3|4198.3|0
1585800900000|2020-04-02 04:15:00|4204|4200|4208.3|4204.3|4208.6|4204.6|4204|4200|0
1585801200000|2020-04-02 04:20:00|4208.2|4204.2|4208.7|4204.7|4210.8|4206.8|4206.7|4202.7|0
1585801500000|2020-04-02 04:25:00|4208.9|4204.9|4200.2|4196.2|4209.4|4205.4|4196.5|4192.5|0
1585801800000|2020-04-02 04:30:00|4200.1|4196.1|4200.8|4196.8|4202.4|4198.4|4196.4|4192.4|0
1585802100000|2020-04-02 04:35:00|4200.9|4196.9|4199.5|4195.5|4204.1|4200.1|4196.5|4192.5|0
1585802400000|2020-04-02 04:40:00|4199.4|4195.4|4205.7|4201.7|4205.7|4201.7|4198.7|4194.7|0
1585802700000|2020-04-02 04:45:00|4205.6|4201.6|4212.6|4208.6|4213.4|4209.4|4202.7|4198.7|0
1585803000000|2020-04-02 04:50:00|4212.5|4208.5|4211.1|4207.1|4212.7|4208.7|4208.9|4204.9|0
1585803300000|2020-04-02 04:55:00|4211.2|4207.2|4199.4|4195.4|4211.2|4207.2|4194.9|4190.9|0
1585803600000|2020-04-02 05:00:00|4199.7|4195.7|4194.6|4190.6|4204.9|4200.9|4193.8|4189.8|0
1585803900000|2020-04-02 05:05:00|4194.9|4190.9|4192.6|4188.6|4196.1|4192.1|4188.7|4184.7|0
1585804200000|2020-04-02 05:10:00|4192.1|4188.1|4180.8|4176.8|4192.1|4188.1|4178.7|4174.7|0
1585804500000|2020-04-02 05:15:00|4181.2|4177.2|4187.4|4183.4|4187.5|4183.5|4181.2|4177.2|0
1585804800000|2020-04-02 05:20:00|4187.3|4183.3|4200.7|4196.7|4202.8|4198.8|4186.6|4182.6|0
1585805100000|2020-04-02 05:25:00|4200.6|4196.6|4195.2|4191.2|4204.2|4200.2|4195|4191|0
1585805400000|2020-04-02 05:30:00|4195.4|4191.4|4216.8|4212.8|4219.1|4215.1|4195.4|4191.4|0
1585805700000|2020-04-02 05:35:00|4216.5|4212.5|4205.4|4201.4|4218.5|4214.5|4200.8|4196.8|0
1585806000000|2020-04-02 05:40:00|4205.3|4201.3|4203.1|4199.1|4205.3|4201.3|4195.4|4191.4|0
1585806300000|2020-04-02 05:45:00|4202.8|4198.8|4199.2|4195.2|4203.1|4199.1|4197.5|4193.5|0
1585806600000|2020-04-02 05:50:00|4199.1|4195.1|4195.6|4191.6|4202.8|4198.8|4193.3|4189.3|0
1585806900000|2020-04-02 05:55:00|4195.3|4191.3|4200.5|4196.5|4203|4199|4190.4|4186.4|0
1585807200000|2020-04-02 06:00:00|4201.1|4197.1|4217.9|4214.9|4222.2|4219.2|4201|4197|175
1585807500000|2020-04-02 06:05:00|4218.2|4215.2|4216.9|4213.9|4218.2|4215.2|4207.4|4204.4|140
1585807800000|2020-04-02 06:10:00|4217.2|4214.2|4209.7|4206.7|4217.2|4214.2|4206.4|4203.4|97
1585808100000|2020-04-02 06:15:00|4208.9|4205.9|4204.9|4201.9|4209.2|4206.2|4199.4|4196.4|77
1585808400000|2020-04-02 06:20:00|4205.2|4202.2|4203.9|4200.9|4208.2|4205.2|4199.2|4196.2|48
1585808700000|2020-04-02 06:25:00|4203.7|4200.7|4205.7|4202.7|4208.9|4205.9|4202.9|4199.9|41
1585809000000|2020-04-02 06:30:00|4205.4|4202.4|4207.9|4204.9|4209.7|4206.7|4202.9|4199.9|63
1585809300000|2020-04-02 06:35:00|4207.7|4204.7|4211.4|4208.4|4211.9|4208.9|4205.9|4202.9|61
1585809600000|2020-04-02 06:40:00|4211.2|4208.2|4209.9|4206.9|4214.4|4211.4|4209.9|4206.9|96
1585809900000|2020-04-02 06:45:00|4210.2|4207.2|4222.7|4219.7|4223.2|4220.2|4209.9|4206.9|92
1585810200000|2020-04-02 06:50:00|4222.4|4219.4|4232.2|4229.2|4232.7|4229.7|4220.7|4217.7|249
1585810500000|2020-04-02 06:55:00|4231.9|4228.9|4248.7|4245.7|4248.7|4245.7|4231.9|4228.9|345
1585810800000|2020-04-02 07:00:00|4248.2|4246.2|4233.7|4231.7|4251.2|4249.2|4226.2|4224.2|1431
1585811100000|2020-04-02 07:05:00|4233.4|4231.4|4222.2|4220.2|4239.4|4237.4|4217.7|4215.7|641
1585811400000|2020-04-02 07:10:00|4222.4|4220.4|4223.4|4221.4|4227.7|4225.7|4219.2|4217.2|362
1585811700000|2020-04-02 07:15:00|4224.4|4222.4|4231.2|4229.2|4234.9|4232.9|4216.2|4214.2|701
1585812000000|2020-04-02 07:20:00|4230.9|4228.9|4239.2|4237.2|4241.2|4239.2|4228.7|4226.7|346
1585812300000|2020-04-02 07:25:00|4239.4|4237.4|4230.4|4228.4|4239.9|4237.9|4221.4|4219.4|174
1585812600000|2020-04-02 07:30:00|4230.2|4228.2|4205.4|4203.4|4230.2|4228.2|4204.7|4202.7|475
1585812900000|2020-04-02 07:35:00|4205.2|4203.2|4213.9|4211.9|4213.9|4211.9|4201.7|4199.7|466
1585813200000|2020-04-02 07:40:00|4214.4|4212.4|4216.4|4214.4|4218.9|4216.9|4208.2|4206.2|243
1585813500000|2020-04-02 07:45:00|4217.4|4215.4|4209.2|4207.2|4220.7|4218.7|4208.7|4206.7|147
1585813800000|2020-04-02 07:50:00|4208.9|4206.9|4219.2|4217.2|4221.2|4219.2|4202.4|4200.4|244
1585814100000|2020-04-02 07:55:00|4218.9|4216.9|4221.2|4219.2|4221.4|4219.4|4214.2|4212.2|146
1585814400000|2020-04-02 08:00:00|4220.9|4218.9|4224.9|4222.9|4227.7|4225.7|4217.2|4215.2|268
1585814700000|2020-04-02 08:05:00|4225.2|4223.2|4234.9|4232.9|4236.7|4234.7|4222.9|4220.9|127
1585815000000|2020-04-02 08:10:00|4235.2|4233.2|4231.2|4229.2|4237.7|4235.7|4227.2|4225.2|249
1585815300000|2020-04-02 08:15:00|4230.9|4228.9|4238.2|4236.2|4239.4|4237.4|4230.9|4228.9|290
1585815600000|2020-04-02 08:20:00|4237.9|4235.9|4227.2|4225.2|4239.7|4237.7|4224.7|4222.7|281
1585815900000|2020-04-02 08:25:00|4226.9|4224.9|4229.7|4227.7|4230.7|4228.7|4222.9|4220.9|157
1585816200000|2020-04-02 08:30:00|4229.9|4227.9|4232.9|4230.9|4233.2|4231.2|4219.9|4217.9|156
1585816500000|2020-04-02 08:35:00|4232.2|4230.2|4235.4|4233.4|4236.4|4234.4|4228.7|4226.7|264
1585816800000|2020-04-02 08:40:00|4235.2|4233.2|4234.4|4232.4|4236.9|4234.9|4228.7|4226.7|107
1585817100000|2020-04-02 08:45:00|4234.7|4232.7|4233.7|4231.7|4236.9|4234.9|4233.4|4231.4|119
1585817400000|2020-04-02 08:50:00|4233.9|4231.9|4227.9|4225.9|4236.4|4234.4|4227.7|4225.7|73
1585817700000|2020-04-02 08:55:00|4228.2|4226.2|4223.4|4221.4|4229.9|4227.9|4218.4|4216.4|184
1585818000000|2020-04-02 09:00:00|4223.7|4221.7|4230.4|4228.4|4232.7|4230.7|4221.4|4219.4|263
1585818300000|2020-04-02 09:05:00|4230.2|4228.2|4228.4|4226.4|4231.4|4229.4|4220.7|4218.7|238
1585818600000|2020-04-02 09:10:00|4228.2|4226.2|4223.7|4221.7|4228.4|4226.4|4222.9|4220.9|250
1585818900000|2020-04-02 09:15:00|4223.4|4221.4|4230.4|4228.4|4232.4|4230.4|4222.9|4220.9|131
1585819200000|2020-04-02 09:20:00|4230.2|4228.2|4224.4|4222.4|4231.2|4229.2|4224.2|4222.2|160
1585819500000|2020-04-02 09:25:00|4224.7|4222.7|4225.4|4223.4|4226.9|4224.9|4219.9|4217.9|278
1585819800000|2020-04-02 09:30:00|4227.4|4225.4|4227.9|4225.9|4230.7|4228.7|4223.9|4221.9|256
1585820100000|2020-04-02 09:35:00|4227.4|4225.4|4223.9|4221.9|4228.9|4226.9|4222.4|4220.4|176
1585820400000|2020-04-02 09:40:00|4223.7|4221.7|4223.4|4221.4|4224.2|4222.2|4216.4|4214.4|241
1585820700000|2020-04-02 09:45:00|4223.2|4221.2|4220.7|4218.7|4226.2|4224.2|4218.2|4216.2|206
1585821000000|2020-04-02 09:50:00|4220.9|4218.9|4226.9|4224.9|4226.9|4224.9|4218.4|4216.4|227
1585821300000|2020-04-02 09:55:00|4226.7|4224.7|4221.2|4219.2|4229.4|4227.4|4220.4|4218.4|216
1585821600000|2020-04-02 10:00:00|4220.9|4218.9|4214.4|4212.4|4221.9|4219.9|4211.9|4209.9|224
1585821900000|2020-04-02 10:05:00|4214.7|4212.7|4217.9|4215.9|4219.9|4217.9|4214.7|4212.7|51
1585822200000|2020-04-02 10:10:00|4218.2|4216.2|4230.4|4228.4|4231.4|4229.4|4218.2|4216.2|208
1585822500000|2020-04-02 10:15:00|4230.7|4228.7|4234.9|4232.9|4234.9|4232.9|4226.9|4224.9|197
1585822800000|2020-04-02 10:20:00|4234.7|4232.7|4240.2|4238.2|4240.7|4238.7|4234.2|4232.2|291
1585823100000|2020-04-02 10:25:00|4241.4|4239.4|4244.2|4242.2|4249.9|4247.9|4240.9|4238.9|518
1585823400000|2020-04-02 10:30:00|4244.4|4242.4|4244.9|4242.9|4247.2|4245.2|4243.7|4241.7|211
1585823700000|2020-04-02 10:35:00|4245.2|4243.2|4241.2|4239.2|4246.9|4244.9|4240.2|4238.2|169
1585824000000|2020-04-02 10:40:00|4241.4|4239.4|4248.4|4246.4|4251.7|4249.7|4240.9|4238.9|308
1585824300000|2020-04-02 10:45:00|4248.2|4246.2|4249.7|4247.7|4251.2|4249.2|4247.4|4245.4|161
1585824600000|2020-04-02 10:50:00|4249.9|4247.9|4241.9|4239.9|4250.2|4248.2|4240.9|4238.9|148
1585824900000|2020-04-02 10:55:00|4241.7|4239.7|4253.4|4251.4|4253.7|4251.7|4241.7|4239.7|165
1585825200000|2020-04-02 11:00:00|4253.2|4251.2|4245.4|4243.4|4253.4|4251.4|4244.9|4242.9|215
1585825500000|2020-04-02 11:05:00|4245.7|4243.7|4239.9|4237.9|4248.7|4246.7|4239.7|4237.7|178
1585825800000|2020-04-02 11:10:00|4240.9|4238.9|4241.4|4239.4|4244.4|4242.4|4237.4|4235.4|269
1585826100000|2020-04-02 11:15:00|4241.9|4239.9|4245.2|4243.2|4247.2|4245.2|4240.9|4238.9|116
1585826400000|2020-04-02 11:20:00|4245.4|4243.4|4247.9|4245.9|4248.9|4246.9|4244.9|4242.9|160
1585826700000|2020-04-02 11:25:00|4248.2|4246.2|4249.9|4247.9|4250.4|4248.4|4245.9|4243.9|81
1585827000000|2020-04-02 11:30:00|4247.4|4245.4|4244.4|4242.4|4247.4|4245.4|4241.9|4239.9|341
1585827300000|2020-04-02 11:35:00|4243.7|4241.7|4243.4|4241.4|4245.2|4243.2|4241.2|4239.2|141
1585827600000|2020-04-02 11:40:00|4243.6|4241.6|4237.4|4235.4|4245.1|4243.1|4235.6|4233.6|137
1585827900000|2020-04-02 11:45:00|4237.1|4235.1|4242.4|4240.4|4244.6|4242.6|4236.6|4234.6|88
1585828200000|2020-04-02 11:50:00|4242.6|4240.6|4238.9|4236.9|4245.1|4243.1|4238.4|4236.4|176
1585828500000|2020-04-02 11:55:00|4239.1|4237.1|4239.6|4237.6|4241.9|4239.9|4235.9|4233.9|158
1585828800000|2020-04-02 12:00:00|4239.4|4237.4|4239.1|4237.1|4242.1|4240.1|4235.1|4233.1|212
1585829100000|2020-04-02 12:05:00|4239.4|4237.4|4231.1|4229.1|4242.6|4240.6|4230.4|4228.4|278
1585829400000|2020-04-02 12:10:00|4230.9|4228.9|4235.9|4233.9|4236.6|4234.6|4229.6|4227.6|133
1585829700000|2020-04-02 12:15:00|4235.6|4233.6|4231.9|4229.9|4238.4|4236.4|4229.4|4227.4|189
1585830000000|2020-04-02 12:20:00|4232.1|4230.1|4226.9|4224.9|4234.1|4232.1|4226.1|4224.1|151
1585830300000|2020-04-02 12:25:00|4226.6|4224.6|4227.6|4225.6|4228.4|4226.4|4220.1|4218.1|388
1585830600000|2020-04-02 12:30:00|4225.6|4223.6|4213.1|4211.1|4228.1|4226.1|4213.1|4211.1|892
1585830900000|2020-04-02 12:35:00|4213.4|4211.4|4191.6|4189.6|4213.9|4211.9|4188.9|4186.9|670
1585831200000|2020-04-02 12:40:00|4191.4|4189.4|4197.1|4195.1|4198.9|4196.9|4180.9|4178.9|350
1585831500000|2020-04-02 12:45:00|4196.9|4194.9|4201.6|4199.6|4204.9|4202.9|4194.9|4192.9|230
1585831800000|2020-04-02 12:50:00|4201.1|4199.1|4188.9|4186.9|4204.6|4202.6|4185.9|4183.9|200
1585832100000|2020-04-02 12:55:00|4189.1|4187.1|4189.4|4187.4|4199.9|4197.9|4188.4|4186.4|256
1585832400000|2020-04-02 13:00:00|4189.9|4187.9|4191.9|4189.9|4202.1|4200.1|4188.6|4186.6|316
1585832700000|2020-04-02 13:05:00|4192.1|4190.1|4170.9|4168.9|4195.6|4193.6|4169.9|4167.9|670
1585833000000|2020-04-02 13:10:00|4170.6|4168.6|4143.9|4141.9|4175.4|4173.4|4139.9|4137.9|2279
1585833300000|2020-04-02 13:15:00|4144.6|4142.6|4160.4|4158.4|4166.6|4164.6|4144.1|4142.1|689
1585833600000|2020-04-02 13:20:00|4160.1|4158.1|4180.6|4178.6|4180.9|4178.9|4159.1|4157.1|372
1585833900000|2020-04-02 13:25:00|4180.9|4178.9|4171.9|4169.9|4181.1|4179.1|4169.6|4167.6|437
1585834200000|2020-04-02 13:30:00|4172.1|4170.1|4183.6|4181.6|4190.4|4188.4|4163.6|4161.6|798
1585834500000|2020-04-02 13:35:00|4183.9|4181.9|4184.1|4182.1|4195.4|4193.4|4179.4|4177.4|468
1585834800000|2020-04-02 13:40:00|4184.4|4182.4|4162.6|4160.6|4187.6|4185.6|4159.1|4157.1|379
1585835100000|2020-04-02 13:45:00|4163.4|4161.4|4163.6|4161.6|4168.1|4166.1|4156.9|4154.9|482
1585835400000|2020-04-02 13:50:00|4163.9|4161.9|4158.4|4156.4|4173.6|4171.6|4155.1|4153.1|471
1585835700000|2020-04-02 13:55:00|4158.1|4156.1|4186.9|4184.9|4187.4|4185.4|4158.1|4156.1|251
1585836000000|2020-04-02 14:00:00|4187.1|4185.1|4186.9|4184.9|4191.9|4189.9|4182.4|4180.4|581
1585836300000|2020-04-02 14:05:00|4186.6|4184.6|4195.1|4193.1|4195.1|4193.1|4175.6|4173.6|388
1585836600000|2020-04-02 14:10:00|4194.9|4192.9|4204.9|4202.9|4205.4|4203.4|4194.9|4192.9|399
1585836900000|2020-04-02 14:15:00|4205.2|4203.2|4211.9|4209.9|4212.7|4210.7|4196.9|4194.9|200
1585837200000|2020-04-02 14:20:00|4212.2|4210.2|4213.9|4211.9|4218.2|4216.2|4209.9|4207.9|413
1585837500000|2020-04-02 14:25:00|4213.7|4211.7|4226.7|4224.7|4227.2|4225.2|4209.7|4207.7|360
1585837800000|2020-04-02 14:30:00|4226.4|4224.4|4244.4|4242.4|4249.2|4247.2|4223.2|4221.2|672
1585838100000|2020-04-02 14:35:00|4244.7|4242.7|4261.4|4259.4|4268.2|4266.2|4244.4|4242.4|1319
1585838400000|2020-04-02 14:40:00|4261.2|4259.2|4254.9|4252.9|4263.4|4261.4|4242.4|4240.4|832
1585838700000|2020-04-02 14:45:00|4255.2|4253.2|4244.9|4242.9|4268.2|4266.2|4243.9|4241.9|666
1585839000000|2020-04-02 14:50:00|4245.2|4243.2|4233.2|4231.2|4256.4|4254.4|4230.7|4228.7|493
1585839300000|2020-04-02 14:55:00|4233.4|4231.4|4251.7|4249.7|4255.2|4253.2|4233.4|4231.4|405
1585839600000|2020-04-02 15:00:00|4252.7|4250.7|4248.2|4246.2|4255.2|4253.2|4240.7|4238.7|543
1585839900000|2020-04-02 15:05:00|4247.7|4245.7|4221.4|4219.4|4250.2|4248.2|4219.9|4217.9|553
1585840200000|2020-04-02 15:10:00|4221.7|4219.7|4219.9|4217.9|4224.7|4222.7|4216.7|4214.7|338
1585840500000|2020-04-02 15:15:00|4220.7|4218.7|4223.4|4221.4|4233.2|4231.2|4219.9|4217.9|479
1585840800000|2020-04-02 15:20:00|4223.9|4221.9|4214.9|4212.9|4229.4|4227.4|4213.2|4211.2|2682
1585841100000|2020-04-02 15:25:00|4214.7|4212.7|4209.4|4207.4|4215.2|4213.2|4196.9|4194.9|2039
1585841400000|2020-04-02 15:30:00|4209.2|4207.2|4221.2|4218.2|4229.9|4226.9|4207.4|4204.4|3524
1585841700000|2020-04-02 15:35:00|4222.2|4219.2|4211.7|4208.7|4222.2|4219.2|4206.4|4203.4|1998
1585842000000|2020-04-02 15:40:00|4210.9|4207.9|4226.9|4223.9|4228.7|4225.7|4210.7|4207.7|201
1585842300000|2020-04-02 15:45:00|4227.7|4224.7|4237.7|4234.7|4237.9|4234.9|4221.7|4218.7|167
1585842600000|2020-04-02 15:50:00|4237.9|4234.9|4231.2|4228.2|4239.2|4236.2|4229.7|4226.7|1065
1585842900000|2020-04-02 15:55:00|4230.9|4227.9|4232.7|4229.7|4238.2|4235.2|4226.9|4223.9|49
1585843200000|2020-04-02 16:00:00|4233.2|4230.2|4233.7|4230.7|4237.9|4234.9|4227.2|4224.2|176
1585843500000|2020-04-02 16:05:00|4233.4|4230.4|4237.2|4234.2|4242.4|4239.4|4232.9|4229.9|89
1585843800000|2020-04-02 16:10:00|4237.4|4234.4|4244.9|4241.9|4248.4|4245.4|4234.7|4231.7|125
1585844100000|2020-04-02 16:15:00|4244.2|4241.2|4239.2|4236.2|4244.7|4241.7|4236.4|4233.4|127
1585844400000|2020-04-02 16:20:00|4238.9|4235.9|4232.7|4229.7|4240.9|4237.9|4232.4|4229.4|158
1585844700000|2020-04-02 16:25:00|4232.9|4229.9|4233.2|4230.2|4241.7|4238.7|4232.2|4229.2|112
1585845000000|2020-04-02 16:30:00|4233.4|4230.4|4227.2|4224.2|4237.4|4234.4|4225.9|4222.9|283
1585845300000|2020-04-02 16:35:00|4227.4|4224.4|4237.2|4234.2|4237.4|4234.4|4227.4|4224.4|214
1585845600000|2020-04-02 16:40:00|4237.4|4234.4|4243.7|4240.7|4243.9|4240.9|4232.2|4229.2|384
1585845900000|2020-04-02 16:45:00|4243.9|4240.9|4248.9|4245.9|4249.7|4246.7|4239.4|4236.4|61
1585846200000|2020-04-02 16:50:00|4249.2|4246.2|4250.2|4247.2|4253.2|4250.2|4247.2|4244.2|102
1585846500000|2020-04-02 16:55:00|4249.9|4246.9|4243.9|4240.9|4249.9|4246.9|4240.4|4237.4|122
1585846800000|2020-04-02 17:00:00|4244.2|4241.2|4242.4|4239.4|4251.9|4248.9|4239.2|4236.2|167
1585847100000|2020-04-02 17:05:00|4242.2|4239.2|4228.7|4225.7|4242.4|4239.4|4228.7|4225.7|128
1585847400000|2020-04-02 17:10:00|4228.2|4225.2|4220.2|4217.2|4229.4|4226.4|4217.4|4214.4|205
1585847700000|2020-04-02 17:15:00|4220.4|4217.4|4208.2|4205.2|4224.2|4221.2|4207.7|4204.7|112
1585848000000|2020-04-02 17:20:00|4207.9|4204.9|4211.2|4208.2|4216.4|4213.4|4205.4|4202.4|102
1585848300000|2020-04-02 17:25:00|4211.4|4208.4|4202.2|4199.2|4212.4|4209.4|4199.2|4196.2|119
1585848600000|2020-04-02 17:30:00|4202.4|4199.4|4199.9|4196.9|4202.7|4199.7|4196.4|4193.4|118
1585848900000|2020-04-02 17:35:00|4200.2|4197.2|4196.9|4193.9|4204.9|4201.9|4196.4|4193.4|72
1585849200000|2020-04-02 17:40:00|4197.2|4194.2|4204.4|4201.4|4206.4|4203.4|4196.9|4193.9|86
1585849500000|2020-04-02 17:45:00|4203.7|4200.7|4198.7|4195.7|4203.7|4200.7|4197.9|4194.9|55
1585849800000|2020-04-02 17:50:00|4198.4|4195.4|4205.7|4202.7|4208.9|4205.9|4196.2|4193.2|118
1585850100000|2020-04-02 17:55:00|4205.4|4202.4|4196.2|4193.2|4205.4|4202.4|4192.9|4189.9|153
1585850400000|2020-04-02 18:00:00|4196.4|4193.4|4184.7|4181.7|4196.4|4193.4|4182.9|4179.9|226
1585850700000|2020-04-02 18:05:00|4184.2|4181.2|4177.9|4174.9|4186.2|4183.2|4177.7|4174.7|74
1585851000000|2020-04-02 18:10:00|4178.2|4175.2|4190.9|4187.9|4190.9|4187.9|4174.7|4171.7|131
1585851300000|2020-04-02 18:15:00|4190.7|4187.7|4175.2|4172.2|4192.9|4189.9|4175.2|4172.2|98
1585851600000|2020-04-02 18:20:00|4174.4|4171.4|4177.9|4174.9|4183.4|4180.4|4173.2|4170.2|86
1585851900000|2020-04-02 18:25:00|4177.7|4174.7|4188.2|4185.2|4189.9|4186.9|4176.9|4173.9|93
1585852200000|2020-04-02 18:30:00|4187.9|4184.9|4186.9|4183.9|4193.4|4190.4|4179.4|4176.4|186
1585852500000|2020-04-02 18:35:00|4187.2|4184.2|4195.2|4192.2|4195.7|4192.7|4185.4|4182.4|221
1585852800000|2020-04-02 18:40:00|4194.9|4191.9|4183.9|4180.9|4195.4|4192.4|4182.4|4179.4|32
1585853100000|2020-04-02 18:45:00|4184.2|4181.2|4184.4|4181.4|4193.2|4190.2|4180.2|4177.2|54
1585853400000|2020-04-02 18:50:00|4184.2|4181.2|4196.9|4193.9|4202.4|4199.4|4181.7|4178.7|85
1585853700000|2020-04-02 18:55:00|4196.2|4193.2|4207.7|4204.7|4208.7|4205.7|4194.4|4191.4|95
1585854000000|2020-04-02 19:00:00|4208.2|4205.2|4206.7|4203.7|4215.7|4212.7|4203.7|4200.7|69
1585854300000|2020-04-02 19:05:00|4206.9|4203.9|4209.9|4206.9|4210.2|4207.2|4200.9|4197.9|45
1585854600000|2020-04-02 19:10:00|4209.7|4206.7|4200.9|4197.9|4210.2|4207.2|4198.4|4195.4|33
1585854900000|2020-04-02 19:15:00|4200.7|4197.7|4218.4|4215.4|4222.7|4219.7|4199.7|4196.7|370
1585855200000|2020-04-02 19:20:00|4218.2|4215.2|4222.9|4219.9|4225.4|4222.4|4216.2|4213.2|48
1585855500000|2020-04-02 19:25:00|4223.2|4220.2|4218.9|4215.9|4225.2|4222.2|4214.2|4211.2|92
1585855800000|2020-04-02 19:30:00|4219.2|4216.2|4206.2|4203.2|4224.4|4221.4|4205.4|4202.4|96
1585856100000|2020-04-02 19:35:00|4206.4|4203.4|4200.7|4197.7|4209.4|4206.4|4197.4|4194.4|72
1585856400000|2020-04-02 19:40:00|4200.9|4197.9|4225.7|4222.7|4225.7|4222.7|4199.7|4196.7|78
1585856700000|2020-04-02 19:45:00|4225.2|4222.2|4218.7|4215.7|4229.7|4226.7|4214.4|4211.4|89
1585857000000|2020-04-02 19:50:00|4219.2|4216.2|4241.9|4238.9|4242.7|4239.7|4219.2|4216.2|224
1585857300000|2020-04-02 19:55:00|4241.7|4238.7|4241.9|4238.9|4249.2|4246.2|4230.7|4227.7|240
1585857600000|2020-04-02 20:00:00|4218.7|4215.7|4244.8|4239.8|4251.5|4246.5|4218.7|4215.7|0
1585857900000|2020-04-02 20:05:00|4244.7|4239.7|4251.3|4246.3|4251.6|4246.6|4241.8|4236.8|0
1585858200000|2020-04-02 20:10:00|4251.6|4246.6|4239.9|4234.9|4252.3|4247.3|4237.9|4232.9|0
1585858500000|2020-04-02 20:15:00|4240.1|4235.1|4240.3|4235.3|4241.5|4236.5|4240.1|4235.1|0
1585858800000|2020-04-02 20:20:00|4240.2|4235.2|4239|4234|4240.6|4235.6|4238.6|4233.6|0
1585859100000|2020-04-02 20:25:00|4239.2|4234.2|4240|4235|4240.2|4235.2|4239|4234|0
1585859400000|2020-04-02 20:30:00|4239.9|4234.9|4246.9|4241.9|4247.7|4242.7|4239.8|4234.8|0
1585859700000|2020-04-02 20:35:00|4247|4242|4248|4243|4248.8|4243.8|4247|4242|0
1585860000000|2020-04-02 20:40:00|4247.8|4242.8|4239.8|4234.8|4248.5|4243.5|4238.2|4233.2|0
1585860300000|2020-04-02 20:45:00|4240|4235|4244.5|4239.5|4245.6|4240.6|4236.7|4231.7|0
1585860600000|2020-04-02 20:50:00|4244.6|4239.6|4241.5|4236.5|4245.6|4240.6|4239.6|4234.6|0
1585860900000|2020-04-02 20:55:00|4241.6|4236.6|4238.7|4233.7|4243.7|4238.7|4237.8|4232.8|0
1585861200000|2020-04-02 21:00:00|4238.8|4233.8|4238.8|4233.8|4240|4235|4237.9|4232.9|0
1585861500000|2020-04-02 21:05:00|4238.9|4233.9|4237.9|4232.9|4239.2|4234.2|4237.9|4232.9|0
1585861800000|2020-04-02 21:10:00|4238.1|4233.1|4238.2|4233.2|4238.9|4233.9|4237.5|4232.5|0
1585862100000|2020-04-02 21:15:00|4238.3|4233.3|4238|4233|4238.6|4233.6|4237.8|4232.8|0
1585862400000|2020-04-02 21:20:00|4238.1|4233.1|4237.6|4232.6|4238.5|4233.5|4237.6|4232.6|0
1585862700000|2020-04-02 21:25:00|4237.9|4232.9|4235.9|4230.9|4238.3|4233.3|4235.9|4230.9|0
1585863000000|2020-04-02 21:30:00|4236|4231|4237.6|4232.6|4237.6|4232.6|4235|4230|0
1585863300000|2020-04-02 21:35:00|4237.4|4232.4|4237.8|4232.8|4237.8|4232.8|4237.3|4232.3|0
1585863600000|2020-04-02 21:40:00|4237.7|4232.7|4238|4233|4238|4233|4237.7|4232.7|0
1585863900000|2020-04-02 21:45:00|4238.4|4233.4|4239.4|4234.4|4239.4|4234.4|4238.1|4233.1|0
1585864200000|2020-04-02 21:50:00|4239.1|4234.1|4239.1|4234.1|4239.6|4234.6|4239|4234|0
1585864500000|2020-04-02 21:55:00|4238.8|4233.8|4239.2|4234.2|4239.5|4234.5|4238.7|4233.7|0
1585864800000|2020-04-02 22:00:00|4239|4234|4231.7|4226.7|4239.1|4234.1|4226.3|4221.3|0
1585865100000|2020-04-02 22:05:00|4231.9|4226.9|4237|4232|4238.5|4233.5|4231.5|4226.5|0
1585865400000|2020-04-02 22:10:00|4237.1|4232.1|4241.9|4236.9|4246.6|4241.6|4237.1|4232.1|0
1585865700000|2020-04-02 22:15:00|4242|4237|4244.7|4239.7|4245.8|4240.8|4240.5|4235.5|0
1585866000000|2020-04-02 22:20:00|4244.8|4239.8|4245.3|4240.3|4250.9|4245.9|4244.3|4239.3|0
1585866300000|2020-04-02 22:25:00|4244.9|4239.9|4245.5|4240.5|4247.6|4242.6|4244|4239|0
1585866600000|2020-04-02 22:30:00|4245.4|4240.4|4241.6|4236.6|4246|4241|4241.6|4236.6|0
1585866900000|2020-04-02 22:35:00|4241.7|4236.7|4238.6|4233.6|4243.1|4238.1|4237.1|4232.1|0
1585867200000|2020-04-02 22:40:00|4238.8|4233.8|4232.6|4227.6|4239.7|4234.7|4232.6|4227.6|0
1585867500000|2020-04-02 22:45:00|4232.7|4227.7|4236.9|4231.9|4237.6|4232.6|4232.7|4227.7|0
1585867800000|2020-04-02 22:50:00|4237|4232|4238.9|4233.9|4239.3|4234.3|4236.8|4231.8|0
1585868100000|2020-04-02 22:55:00|4238.8|4233.8|4241.9|4236.9|4243|4238|4237.6|4232.6|0
1585868400000|2020-04-02 23:00:00|4241.7|4236.7|4241.6|4236.6|4245.3|4240.3|4239.6|4234.6|0
1585868700000|2020-04-02 23:05:00|4241.7|4236.7|4238.7|4233.7|4244.2|4239.2|4238.7|4233.7|0
1585869000000|2020-04-02 23:10:00|4238.9|4233.9|4234.5|4229.5|4239.5|4234.5|4232|4227|0
1585869300000|2020-04-02 23:15:00|4234.1|4229.1|4236.5|4232.5|4236.5|4232.5|4234|4229|0
1585869600000|2020-04-02 23:20:00|4236.9|4232.9|4234.2|4230.2|4237.2|4233.2|4234.2|4230.2|0
1585869900000|2020-04-02 23:25:00|4233.9|4229.9|4234.1|4230.1|4235.8|4231.8|4233.4|4229.4|0
1585870200000|2020-04-02 23:30:00|4234.2|4230.2|4228.4|4224.4|4234.6|4230.6|4228|4224|0
1585870500000|2020-04-02 23:35:00|4228.3|4224.3|4221.2|4217.2|4232.3|4228.3|4221|4217|0
1585870800000|2020-04-02 23:40:00|4221.3|4217.3|4213.8|4209.8|4224|4220|4212.7|4208.7|0
1585871100000|2020-04-02 23:45:00|4213.7|4209.7|4215.7|4211.7|4220.2|4216.2|4213.4|4209.4|0
1585871400000|2020-04-02 23:50:00|4215.8|4211.8|4215.3|4211.3|4218.9|4214.9|4214.6|4210.6|0
1585871700000|2020-04-02 23:55:00|4215.2|4211.2|4218.8|4214.8|4220.4|4216.4|4214.5|4210.5|0
1585872000000|2020-04-03 00:00:00|4218.7|4214.7|4226.3|4222.3|4229.4|4225.4|4215.7|4211.7|0
1585872300000|2020-04-03 00:05:00|4225.6|4221.6|4218|4214|4226.2|4222.2|4216.6|4212.6|0
1585872600000|2020-04-03 00:10:00|4217.9|4213.9|4216.9|4212.9|4224.1|4220.1|4215.9|4211.9|0
1585872900000|2020-04-03 00:15:00|4216.8|4212.8|4213.6|4209.6|4224.2|4220.2|4208.8|4204.8|0
1585873200000|2020-04-03 00:20:00|4213.5|4209.5|4220.9|4216.9|4220.9|4216.9|4210.5|4206.5|0
1585873500000|2020-04-03 00:25:00|4221.2|4217.2|4221.4|4217.4|4226.6|4222.6|4219.2|4215.2|0
1585873800000|2020-04-03 00:30:00|4221.5|4217.5|4217|4213|4221.7|4217.7|4214.7|4210.7|0
1585874100000|2020-04-03 00:35:00|4217.2|4213.2|4219.8|4215.8|4224.5|4220.5|4216.9|4212.9|0
1585874400000|2020-04-03 00:40:00|4219.5|4215.5|4215|4211|4222.6|4218.6|4213.5|4209.5|0
1585874700000|2020-04-03 00:45:00|4214.7|4210.7|4211.5|4207.5|4214.7|4210.7|4207.5|4203.5|0
1585875000000|2020-04-03 00:50:00|4211.8|4207.8|4209.9|4205.9|4215.5|4211.5|4209.1|4205.1|0
1585875300000|2020-04-03 00:55:00|4209.6|4205.6|4214|4210|4216.7|4212.7|4209.1|4205.1|0
1585875600000|2020-04-03 01:00:00|4213.5|4209.5|4207.1|4203.1|4213.5|4209.5|4201.6|4197.6|0
1585875900000|2020-04-03 01:05:00|4207|4203|4211.5|4207.5|4213.9|4209.9|4206.1|4202.1|0
1585876200000|2020-04-03 01:10:00|4211.8|4207.8|4217|4213|4217|4213|4209.3|4205.3|0
1585876500000|2020-04-03 01:15:00|4216.7|4212.7|4209.7|4205.7|4216.7|4212.7|4209.2|4205.2|0
1585876800000|2020-04-03 01:20:00|4210.1|4206.1|4210.9|4206.9|4215.5|4211.5|4210|4206|0
1585877100000|2020-04-03 01:25:00|4211.5|4207.5|4211.1|4207.1|4221.6|4217.6|4210.3|4206.3|0
1585877400000|2020-04-03 01:30:00|4211|4207|4226.6|4222.6|4228.3|4224.3|4209.5|4205.5|0
1585877700000|2020-04-03 01:35:00|4226.9|4222.9|4230.7|4226.7|4231.5|4227.5|4223.4|4219.4|0
1585878000000|2020-04-03 01:40:00|4230.4|4226.4|4220.9|4216.9|4232.2|4228.2|4217.9|4213.9|0
1585878300000|2020-04-03 01:45:00|4221|4217|4227|4223|4227|4223|4220.1|4216.1|0
1585878600000|2020-04-03 01:50:00|4226.9|4222.9|4226.3|4222.3|4230.1|4226.1|4223.9|4219.9|0
1585878900000|2020-04-03 01:55:00|4226.2|4222.2|4228.7|4224.7|4229.4|4225.4|4221.7|4217.7|0
1585879200000|2020-04-03 02:00:00|4229|4225|4225.6|4221.6|4230.1|4226.1|4225.6|4221.6|0
1585879500000|2020-04-03 02:05:00|4225.7|4221.7|4221.8|4217.8|4227.1|4223.1|4217.9|4213.9|0
1585879800000|2020-04-03 02:10:00|4222|4218|4219.2|4215.2|4222.5|4218.5|4214.8|4210.8|0
1585880100000|2020-04-03 02:15:00|4219.3|4215.3|4211.5|4207.5|4222.2|4218.2|4209.9|4205.9|0
1585880400000|2020-04-03 02:20:00|4211.6|4207.6|4212.2|4208.2|4213.8|4209.8|4205.9|4201.9|0
1585880700000|2020-04-03 02:25:00|4212.1|4208.1|4211.6|4207.6|4213.9|4209.9|4209.2|4205.2|0
1585881000000|2020-04-03 02:30:00|4211.4|4207.4|4213.1|4209.1|4213.1|4209.1|4207.1|4203.1|0
1585881300000|2020-04-03 02:35:00|4213.4|4209.4|4210.2|4206.2|4213.8|4209.8|4207.7|4203.7|0
1585881600000|2020-04-03 02:40:00|4209.9|4205.9|4211.7|4207.7|4213.9|4209.9|4209.4|4205.4|0
1585881900000|2020-04-03 02:45:00|4212|4208|4208.2|4204.2|4215.6|4211.6|4207.3|4203.3|0
1585882200000|2020-04-03 02:50:00|4208.1|4204.1|4207.5|4203.5|4209.7|4205.7|4205.1|4201.1|0
1585882500000|2020-04-03 02:55:00|4207.8|4203.8|4209.1|4205.1|4212.8|4208.8|4207.8|4203.8|0
1585882800000|2020-04-03 03:00:00|4209.2|4205.2|4211|4207|4212.7|4208.7|4209.1|4205.1|0
1585883100000|2020-04-03 03:05:00|4210.9|4206.9|4210.5|4206.5|4212.6|4208.6|4208.8|4204.8|0
1585883400000|2020-04-03 03:10:00|4210.4|4206.4|4206.3|4202.3|4210.4|4206.4|4204.2|4200.2|0
1585883700000|2020-04-03 03:15:00|4206.2|4202.2|4205.6|4201.6|4207.7|4203.7|4204.8|4200.8|0
1585884000000|2020-04-03 03:20:00|4205.3|4201.3|4198|4194|4205.3|4201.3|4195.9|4191.9|0
1585884300000|2020-04-03 03:25:00|4197.7|4193.7|4202.6|4198.6|4204.8|4200.8|4196.5|4192.5|0
1585884600000|2020-04-03 03:30:00|4202.8|4198.8|4193.2|4189.2|4203.3|4199.3|4191.1|4187.1|0
1585884900000|2020-04-03 03:35:00|4193.3|4189.3|4198.4|4194.4|4200.6|4196.6|4192.5|4188.5|0
1585885200000|2020-04-03 03:40:00|4198.5|4194.5|4195.2|4191.2|4201.4|4197.4|4194.5|4190.5|0
1585885500000|2020-04-03 03:45:00|4195.5|4191.5|4195.4|4191.4|4197|4193|4192.2|4188.2|0
1585885800000|2020-04-03 03:50:00|4195.3|4191.3|4197|4193|4198.5|4194.5|4193.2|4189.2|0
1585886100000|2020-04-03 03:55:00|4197.3|4193.3|4197.4|4193.4|4199.8|4195.8|4195.3|4191.3|0
1585886400000|2020-04-03 04:00:00|4197.5|4193.5|4199.4|4195.4|4199.4|4195.4|4192.1|4188.1|0
1585886700000|2020-04-03 04:05:00|4199.2|4195.2|4191.2|4187.2|4199.2|4195.2|4191.2|4187.2|0
1585887000000|2020-04-03 04:10:00|4191.3|4187.3|4185.8|4181.8|4192.7|4188.7|4183.5|4179.5|0
1585887300000|2020-04-03 04:15:00|4185.9|4181.9|4181.3|4177.3|4188.7|4184.7|4181.2|4177.2|0
1585887600000|2020-04-03 04:20:00|4181.4|4177.4|4186.1|4182.1|4186.2|4182.2|4181.2|4177.2|0
1585887900000|2020-04-03 04:25:00|4186.2|4182.2|4184.9|4180.9|4189.1|4185.1|4184.9|4180.9|0
1585888200000|2020-04-03 04:30:00|4184.5|4180.5|4182.8|4178.8|4184.5|4180.5|4179.8|4175.8|0
1585888500000|2020-04-03 04:35:00|4182.5|4178.5|4180.1|4176.1|4184.3|4180.3|4177.1|4173.1|0
1585888800000|2020-04-03 04:40:00|4180|4176|4183.4|4179.4|4185|4181|4180|4176|0
1585889100000|2020-04-03 04:45:00|4183.7|4179.7|4188.1|4184.1|4192.3|4188.3|4183.4|4179.4|0
1585889400000|2020-04-03 04:50:00|4188.2|4184.2|4183.3|4179.3|4189.5|4185.5|4182.5|4178.5|0
1585889700000|2020-04-03 04:55:00|4183|4179|4188|4184|4188.1|4184.1|4181.8|4177.8|0
1585890000000|2020-04-03 05:00:00|4187.9|4183.9|4192.4|4188.4|4194|4190|4186.5|4182.5|0
1585890300000|2020-04-03 05:05:00|4192.5|4188.5|4190.1|4186.1|4193|4189|4187.1|4183.1|0
1585890600000|2020-04-03 05:10:00|4190.3|4186.3|4176.1|4172.1|4190.8|4186.8|4176|4172|0
1585890900000|2020-04-03 05:15:00|4176|4172|4175.9|4171.9|4179|4175|4175.9|4171.9|0
1585891200000|2020-04-03 05:20:00|4176|4172|4182.1|4178.1|4182.3|4178.3|4175.2|4171.2|0
1585891500000|2020-04-03 05:25:00|4181.8|4177.8|4175.9|4171.9|4181.8|4177.8|4173.2|4169.2|0
1585891800000|2020-04-03 05:30:00|4175.6|4171.6|4181.8|4177.8|4183.2|4179.2|4174.2|4170.2|0
1585892100000|2020-04-03 05:35:00|4181.9|4177.9|4190.3|4186.3|4191.7|4187.7|4180.2|4176.2|0
1585892400000|2020-04-03 05:40:00|4190.6|4186.6|4196.8|4192.8|4203.6|4199.6|4189.6|4185.6|0
1585892700000|2020-04-03 05:45:00|4196.5|4192.5|4195.6|4191.6|4198.6|4194.6|4189|4185|0
1585893000000|2020-04-03 05:50:00|4195.7|4191.7|4197.4|4193.4|4197.9|4193.9|4188.5|4184.5|0
1585893300000|2020-04-03 05:55:00|4197.5|4193.5|4207.7|4203.7|4212.8|4208.8|4197.5|4193.5|0
1585893600000|2020-04-03 06:00:00|4207.8|4203.8|4204.4|4201.4|4209.4|4206.4|4197.2|4194.2|89
1585893900000|2020-04-03 06:05:00|4204.9|4201.9|4192.4|4189.4|4205.4|4202.4|4190.2|4187.2|78
1585894200000|2020-04-03 06:10:00|4192.7|4189.7|4190.4|4187.4|4197.4|4194.4|4189.4|4186.4|112
1585894500000|2020-04-03 06:15:00|4190.7|4187.7|4196.2|4193.2|4197.4|4194.4|4190.7|4187.7|39
1585894800000|2020-04-03 06:20:00|4196.4|4193.4|4199.4|4196.4|4199.4|4196.4|4191.4|4188.4|67
1585895100000|2020-04-03 06:25:00|4199.2|4196.2|4200.2|4197.2|4202.4|4199.4|4197.9|4194.9|82
1585895400000|2020-04-03 06:30:00|4199.2|4196.2|4206.4|4203.4|4210.7|4207.7|4198.7|4195.7|139
1585895700000|2020-04-03 06:35:00|4206.7|4203.7|4196.4|4193.4|4208.7|4205.7|4194.4|4191.4|109
1585896000000|2020-04-03 06:40:00|4196.7|4193.7|4203.2|4200.2|4203.9|4200.9|4195.7|4192.7|121
1585896300000|2020-04-03 06:45:00|4202.9|4199.9|4213.4|4210.4|4217.2|4214.2|4201.7|4198.7|65
1585896600000|2020-04-03 06:50:00|4213.2|4210.2|4215.7|4212.7|4219.7|4216.7|4212.4|4209.4|58
1585896900000|2020-04-03 06:55:00|4215.4|4212.4|4214.2|4211.2|4223.7|4220.7|4206.7|4203.7|452
1585897200000|2020-04-03 07:00:00|4213.7|4211.7|4210.9|4208.9|4213.9|4211.9|4193.9|4191.9|898
1585897500000|2020-04-03 07:05:00|4211.7|4209.7|4195.7|4193.7|4220.2|4218.2|4192.9|4190.9|521
1585897800000|2020-04-03 07:10:00|4195.4|4193.4|4196.7|4194.7|4200.9|4198.9|4190.7|4188.7|276
1585898100000|2020-04-03 07:15:00|4195.9|4193.9|4180.4|4178.4|4195.9|4193.9|4175.9|4173.9|438
1585898400000|2020-04-03 07:20:00|4180.7|4178.7|4174.4|4172.4|4182.9|4180.9|4169.4|4167.4|543
1585898700000|2020-04-03 07:25:00|4174.7|4172.7|4186.4|4184.4|4188.4|4186.4|4174.4|4172.4|430
1585899000000|2020-04-03 07:30:00|4186.9|4184.9|4195.9|4193.9|4199.9|4197.9|4185.9|4183.9|681
1585899300000|2020-04-03 07:35:00|4196.2|4194.2|4196.7|4194.7|4201.2|4199.2|4188.9|4186.9|426
1585899600000|2020-04-03 07:40:00|4196.4|4194.4|4204.2|4202.2|4211.9|4209.9|4193.4|4191.4|444
1585899900000|2020-04-03 07:45:00|4204.4|4202.4|4201.9|4199.9|4206.2|4204.2|4199.4|4197.4|208
1585900200000|2020-04-03 07:50:00|4201.7|4199.7|4198.9|4196.9|4207.4|4205.4|4194.2|4192.2|234
1585900500000|2020-04-03 07:55:00|4198.7|4196.7|4199.4|4197.4|4205.7|4203.7|4190.4|4188.4|367
1585900800000|2020-04-03 08:00:00|4199.2|4197.2|4195.4|4193.4|4201.9|4199.9|4190.9|4188.9|255
1585901100000|2020-04-03 08:05:00|4195.7|4193.7|4202.4|4200.4|4203.4|4201.4|4194.9|4192.9|168
1585901400000|2020-04-03 08:10:00|4202.7|4200.7|4198.9|4196.9|4202.7|4200.7|4194.9|4192.9|118
1585901700000|2020-04-03 08:15:00|4198.7|4196.7|4195.7|4193.7|4204.4|4202.4|4195.7|4193.7|176
1585902000000|2020-04-03 08:20:00|4195.9|4193.9|4189.9|4187.9|4195.9|4193.9|4185.9|4183.9|357
1585902300000|2020-04-03 08:25:00|4190.2|4188.2|4187.2|4185.2|4190.9|4188.9|4180.9|4178.9|400
1585902600000|2020-04-03 08:30:00|4184.2|4182.2|4176.4|4174.4|4190.2|4188.2|4176.2|4174.2|587
1585902900000|2020-04-03 08:35:00|4176.2|4174.2|4176.4|4174.4|4181.2|4179.2|4171.4|4169.4|274
1585903200000|2020-04-03 08:40:00|4176.7|4174.7|4181.9|4179.9|4181.9|4179.9|4173.4|4171.4|357
1585903500000|2020-04-03 08:45:00|4182.2|4180.2|4181.9|4179.9|4183.4|4181.4|4178.4|4176.4|122
1585903800000|2020-04-03 08:50:00|4181.7|4179.7|4181.9|4179.9|4182.4|4180.4|4176.4|4174.4|125
1585904100000|2020-04-03 08:55:00|4182.2|4180.2|4180.4|4178.4|4184.2|4182.2|4180.2|4178.2|118
1585904400000|2020-04-03 09:00:00|4180.7|4178.7|4179.7|4177.7|4190.4|4188.4|4179.4|4177.4|237
1585904700000|2020-04-03 09:05:00|4179.9|4177.9|4178.4|4176.4|4180.4|4178.4|4173.9|4171.9|159
1585905000000|2020-04-03 09:10:00|4178.2|4176.2|4179.4|4177.4|4180.7|4178.7|4176.9|4174.9|869
1585905300000|2020-04-03 09:15:00|4179.7|4177.7|4170.7|4168.7|4179.9|4177.9|4170.2|4168.2|414
1585905600000|2020-04-03 09:20:00|4170.9|4168.9|4167.4|4165.4|4170.9|4168.9|4161.9|4159.9|261
1585905900000|2020-04-03 09:25:00|4167.2|4165.2|4175.9|4173.9|4175.9|4173.9|4165.9|4163.9|222
1585906200000|2020-04-03 09:30:00|4175.4|4173.4|4173.9|4171.9|4180.4|4178.4|4172.9|4170.9|209
1585906500000|2020-04-03 09:35:00|4174.2|4172.2|4167.7|4165.7|4176.9|4174.9|4166.7|4164.7|413
1585906800000|2020-04-03 09:40:00|4167.9|4165.9|4174.4|4172.4|4181.4|4179.4|4167.2|4165.2|432
1585907100000|2020-04-03 09:45:00|4173.9|4171.9|4169.2|4167.2|4174.4|4172.4|4165.9|4163.9|239
1585907400000|2020-04-03 09:50:00|4168.4|4166.4|4169.9|4167.9|4173.4|4171.4|4161.7|4159.7|409
1585907700000|2020-04-03 09:55:00|4170.2|4168.2|4174.9|4172.9|4175.4|4173.4|4163.4|4161.4|455
1585908000000|2020-04-03 10:00:00|4175.2|4173.2|4176.4|4174.4|4179.2|4177.2|4172.4|4170.4|295
1585908300000|2020-04-03 10:05:00|4176.7|4174.7|4181.4|4179.4|4182.9|4180.9|4175.4|4173.4|343
1585908600000|2020-04-03 10:10:00|4181.2|4179.2|4180.7|4178.7|4181.9|4179.9|4173.2|4171.2|477
1585908900000|2020-04-03 10:15:00|4180.9|4178.9|4180.4|4178.4|4184.4|4182.4|4178.9|4176.9|185
1585909200000|2020-04-03 10:20:00|4180.7|4178.7|4180.4|4178.4|4181.9|4179.9|4174.9|4172.9|232
1585909500000|2020-04-03 10:25:00|4180.7|4178.7|4181.7|4179.7|4183.2|4181.2|4179.9|4177.9|272
1585909800000|2020-04-03 10:30:00|4181.9|4179.9|4189.9|4187.9|4191.2|4189.2|4180.2|4178.2|215
1585910100000|2020-04-03 10:35:00|4189.7|4187.7|4182.7|4180.7|4191.7|4189.7|4182.4|4180.4|150
1585910400000|2020-04-03 10:40:00|4182.4|4180.4|4180.9|4178.9|4183.7|4181.7|4179.7|4177.7|125
1585910700000|2020-04-03 10:45:00|4181.2|4179.2|4184.9|4182.9|4188.2|4186.2|4181.2|4179.2|193
1585911000000|2020-04-03 10:50:00|4185.2|4183.2|4187.9|4185.9|4189.9|4187.9|4184.7|4182.7|223
1585911300000|2020-04-03 10:55:00|4188.2|4186.2|4182.2|4180.2|4190.2|4188.2|4181.4|4179.4|228
1585911600000|2020-04-03 11:00:00|4181.9|4179.9|4185.4|4183.4|4185.9|4183.9|4176.9|4174.9|359
1585911900000|2020-04-03 11:05:00|4185.7|4183.7|4175.4|4173.4|4186.9|4184.9|4174.4|4172.4|247
1585912200000|2020-04-03 11:10:00|4175.2|4173.2|4176.9|4174.9|4177.7|4175.7|4173.2|4171.2|164
1585912500000|2020-04-03 11:15:00|4176.7|4174.7|4175.9|4173.9|4182.2|4180.2|4173.9|4171.9|145
1585912800000|2020-04-03 11:20:00|4176.2|4174.2|4178.7|4176.7|4181.4|4179.4|4175.9|4173.9|235
1585913100000|2020-04-03 11:25:00|4178.4|4176.4|4179.7|4177.7|4179.9|4177.9|4176.4|4174.4|206
1585913400000|2020-04-03 11:30:00|4179.4|4177.4|4186.4|4184.4|4187.2|4185.2|4177.4|4175.4|243
1585913700000|2020-04-03 11:35:00|4186.7|4184.7|4185.9|4183.9|4188.2|4186.2|4184.7|4182.7|163
1585914000000|2020-04-03 11:40:00|4185.8|4183.8|4183.3|4181.3|4185.8|4183.8|4182.3|4180.3|103
1585914300000|2020-04-03 11:45:00|4183.8|4181.8|4195.1|4193.1|4197.3|4195.3|4182.8|4180.8|455
1585914600000|2020-04-03 11:50:00|4195.3|4193.3|4196.8|4194.8|4198.8|4196.8|4191.3|4189.3|200
1585914900000|2020-04-03 11:55:00|4198.3|4196.3|4209.1|4207.1|4214.3|4212.3|4193.1|4191.1|974
1585915200000|2020-04-03 12:00:00|4208.8|4206.8|4204.6|4202.6|4211.8|4209.8|4202.1|4200.1|270
1585915500000|2020-04-03 12:05:00|4204.3|4202.3|4195.3|4193.3|4205.6|4203.6|4195.1|4193.1|274
1585915800000|2020-04-03 12:10:00|4195.6|4193.6|4193.8|4191.8|4198.6|4196.6|4190.8|4188.8|324
1585916100000|2020-04-03 12:15:00|4193.6|4191.6|4185.1|4183.1|4195.1|4193.1|4184.3|4182.3|236
1585916400000|2020-04-03 12:20:00|4184.8|4182.8|4186.8|4184.8|4189.8|4187.8|4182.8|4180.8|273
1585916700000|2020-04-03 12:25:00|4186.1|4184.1|4182.1|4180.1|4190.1|4188.1|4172.8|4170.8|595
1585917000000|2020-04-03 12:30:00|4181.8|4179.8|4189.6|4187.6|4195.1|4193.1|4168.8|4166.8|1076
1585917300000|2020-04-03 12:35:00|4189.8|4187.8|4188.1|4186.1|4190.6|4188.6|4184.6|4182.6|207
1585917600000|2020-04-03 12:40:00|4187.8|4185.8|4185.8|4183.8|4194.3|4192.3|4183.1|4181.1|276
1585917900000|2020-04-03 12:45:00|4185.6|4183.6|4187.8|4185.8|4191.6|4189.6|4179.3|4177.3|146
1585918200000|2020-04-03 12:50:00|4188.1|4186.1|4184.3|4182.3|4190.1|4188.1|4182.6|4180.6|241
1585918500000|2020-04-03 12:55:00|4184.1|4182.1|4185.1|4183.1|4185.3|4183.3|4178.6|4176.6|202
1585918800000|2020-04-03 13:00:00|4184.8|4182.8|4186.6|4184.6|4188.1|4186.1|4181.1|4179.1|345
1585919100000|2020-04-03 13:05:00|4186.3|4184.3|4172.3|4170.3|4188.3|4186.3|4171.8|4169.8|356
1585919400000|2020-04-03 13:10:00|4172.6|4170.6|4172.3|4170.3|4175.8|4173.8|4168.3|4166.3|238
1585919700000|2020-04-03 13:15:00|4172.1|4170.1|4170.8|4168.8|4177.1|4175.1|4170.6|4168.6|205
1585920000000|2020-04-03 13:20:00|4171.1|4169.1|4176.6|4174.6|4179.1|4177.1|4171.1|4169.1|223
1585920300000|2020-04-03 13:25:00|4176.8|4174.8|4174.3|4172.3|4180.8|4178.8|4172.8|4170.8|331
1585920600000|2020-04-03 13:30:00|4173.6|4171.6|4183.1|4181.1|4184.8|4182.8|4169.8|4167.8|724
1585920900000|2020-04-03 13:35:00|4183.3|4181.3|4185.8|4183.8|4186.6|4184.6|4176.3|4174.3|539
1585921200000|2020-04-03 13:40:00|4185.1|4183.1|4191.3|4189.3|4197.8|4195.8|4183.3|4181.3|493
1585921500000|2020-04-03 13:45:00|4191.1|4189.1|4184.8|4182.8|4195.1|4193.1|4184.8|4182.8|566
1585921800000|2020-04-03 13:50:00|4185.1|4183.1|4177.3|4175.3|4186.6|4184.6|4171.6|4169.6|405
1585922100000|2020-04-03 13:55:00|4177.1|4175.1|4178.6|4176.6|4184.8|4182.8|4175.3|4173.3|342
1585922400000|2020-04-03 14:00:00|4178.8|4176.8|4174.6|4172.6|4187.3|4185.3|4174.3|4172.3|348
1585922700000|2020-04-03 14:05:00|4174.8|4172.8|4186.3|4184.3|4190.6|4188.6|4174.3|4172.3|446
1585923000000|2020-04-03 14:10:00|4186.1|4184.1|4179.1|4177.1|4187.1|4185.1|4177.6|4175.6|271
1585923300000|2020-04-03 14:15:00|4178.9|4176.9|4166.9|4164.9|4178.9|4176.9|4165.6|4163.6|296
1585923600000|2020-04-03 14:20:00|4167.1|4165.1|4173.9|4171.9|4174.1|4172.1|4163.1|4161.1|352
1585923900000|2020-04-03 14:25:00|4173.6|4171.6|4167.9|4165.9|4173.9|4171.9|4164.6|4162.6|366
1585924200000|2020-04-03 14:30:00|4168.1|4166.1|4168.1|4166.1|4171.1|4169.1|4163.6|4161.6|432
1585924500000|2020-04-03 14:35:00|4167.9|4165.9|4162.1|4160.1|4170.6|4168.6|4158.4|4156.4|463
1585924800000|2020-04-03 14:40:00|4161.9|4159.9|4169.6|4167.6|4170.6|4168.6|4160.6|4158.6|342
1585925100000|2020-04-03 14:45:00|4169.4|4167.4|4169.1|4167.1|4172.6|4170.6|4164.6|4162.6|557
1585925400000|2020-04-03 14:50:00|4168.9|4166.9|4163.9|4161.9|4173.6|4171.6|4162.4|4160.4|277
1585925700000|2020-04-03 14:55:00|4164.1|4162.1|4170.1|4168.1|4172.4|4170.4|4162.1|4160.1|353
1585926000000|2020-04-03 15:00:00|4171.6|4169.6|4171.6|4169.6|4174.9|4172.9|4170.9|4168.9|400
1585926300000|2020-04-03 15:05:00|4171.9|4169.9|4164.1|4162.1|4172.1|4170.1|4160.4|4158.4|373
1585926600000|2020-04-03 15:10:00|4163.9|4161.9|4159.4|4157.4|4165.1|4163.1|4157.9|4155.9|472
1585926900000|2020-04-03 15:15:00|4159.6|4157.6|4156.6|4154.6|4162.4|4160.4|4154.9|4152.9|6446
1585927200000|2020-04-03 15:20:00|4156.9|4154.9|4144.6|4142.6|4159.4|4157.4|4143.6|4141.6|688
1585927500000|2020-04-03 15:25:00|4144.4|4142.4|4151.6|4149.6|4156.6|4154.6|4142.6|4140.6|1212
1585927800000|2020-04-03 15:30:00|4152.4|4149.4|4159.6|4156.6|4166.1|4163.1|4144.9|4141.9|2518
1585928100000|2020-04-03 15:35:00|4158.4|4155.4|4155.4|4152.4|4160.4|4157.4|4146.4|4143.4|2116
1585928400000|2020-04-03 15:40:00|4155.1|4152.1|4144.4|4141.4|4155.4|4152.4|4142.6|4139.6|120
1585928700000|2020-04-03 15:45:00|4144.6|4141.6|4142.6|4139.6|4146.1|4143.1|4137.6|4134.6|218
1585929000000|2020-04-03 15:50:00|4142.9|4139.9|4145.9|4142.9|4146.6|4143.6|4137.9|4134.9|168
1585929300000|2020-04-03 15:55:00|4146.1|4143.1|4146.4|4143.4|4154.1|4151.1|4144.9|4141.9|291
1585929600000|2020-04-03 16:00:00|4146.1|4143.1|4144.9|4141.9|4148.6|4145.6|4140.4|4137.4|123
1585929900000|2020-04-03 16:05:00|4144.6|4141.6|4133.9|4130.9|4144.9|4141.9|4129.9|4126.9|141
1585930200000|2020-04-03 16:10:00|4134.1|4131.1|4133.9|4130.9|4137.4|4134.4|4131.6|4128.6|69
1585930500000|2020-04-03 16:15:00|4134.1|4131.1|4129.9|4126.9|4137.1|4134.1|4128.4|4125.4|45
1585930800000|2020-04-03 16:20:00|4130.1|4127.1|4135.9|4132.9|4140.4|4137.4|4128.9|4125.9|110
1585931100000|2020-04-03 16:25:00|4136.1|4133.1|4133.1|4130.1|4137.6|4134.6|4129.6|4126.6|119
1585931400000|2020-04-03 16:30:00|4132.6|4129.6|4136.6|4133.6|4140.1|4137.1|4131.1|4128.1|49
1585931700000|2020-04-03 16:35:00|4136.4|4133.4|4141.6|4138.6|4141.9|4138.9|4135.6|4132.6|62
1585932000000|2020-04-03 16:40:00|4141.9|4138.9|4138.6|4135.6|4144.1|4141.1|4136.6|4133.6|125
1585932300000|2020-04-03 16:45:00|4138.4|4135.4|4128.9|4125.9|4138.9|4135.9|4127.1|4124.1|66
1585932600000|2020-04-03 16:50:00|4129.1|4126.1|4131.1|4128.1|4133.6|4130.6|4127.4|4124.4|25
1585932900000|2020-04-03 16:55:00|4130.9|4127.9|4136.1|4133.1|4136.9|4133.9|4129.6|4126.6|58
1585933200000|2020-04-03 17:00:00|4136.4|4133.4|4136.6|4133.6|4140.4|4137.4|4135.4|4132.4|157
1585933500000|2020-04-03 17:05:00|4136.9|4133.9|4139.6|4136.6|4140.4|4137.4|4135.1|4132.1|50
1585933800000|2020-04-03 17:10:00|4139.9|4136.9|4132.9|4129.9|4140.1|4137.1|4132.9|4129.9|49
1585934100000|2020-04-03 17:15:00|4132.6|4129.6|4147.4|4144.4|4150.1|4147.1|4132.4|4129.4|380
1585934400000|2020-04-03 17:20:00|4147.6|4144.6|4138.9|4135.9|4149.6|4146.6|4138.6|4135.6|66
1585934700000|2020-04-03 17:25:00|4138.6|4135.6|4133.6|4130.6|4138.9|4135.9|4129.9|4126.9|65
1585935000000|2020-04-03 17:30:00|4133.4|4130.4|4127.9|4124.9|4133.4|4130.4|4127.1|4124.1|44
1585935300000|2020-04-03 17:35:00|4127.6|4124.6|4124.9|4121.9|4129.1|4126.1|4124.1|4121.1|120
1585935600000|2020-04-03 17:40:00|4125.1|4122.1|4126.9|4123.9|4127.4|4124.4|4120.9|4117.9|78
1585935900000|2020-04-03 17:45:00|4127.1|4124.1|4130.4|4127.4|4135.1|4132.1|4127.1|4124.1|58
1585936200000|2020-04-03 17:50:00|4130.1|4127.1|4127.6|4124.6|4131.4|4128.4|4124.9|4121.9|47
1585936500000|2020-04-03 17:55:00|4127.4|4124.4|4125.4|4122.4|4127.4|4124.4|4121.1|4118.1|58
1585936800000|2020-04-03 18:00:00|4125.1|4122.1|4123.9|4120.9|4128.1|4125.1|4118.9|4115.9|71
1585937100000|2020-04-03 18:05:00|4123.6|4120.6|4121.9|4118.9|4124.6|4121.6|4120.6|4117.6|21
1585937400000|2020-04-03 18:10:00|4122.1|4119.1|4119.9|4116.9|4122.1|4119.1|4114.4|4111.4|101
1585937700000|2020-04-03 18:15:00|4120.1|4117.1|4117.9|4114.9|4122.1|4119.1|4116.9|4113.9|49
1585938000000|2020-04-03 18:20:00|4117.6|4114.6|4121.6|4118.6|4123.6|4120.6|4117.4|4114.4|66
1585938300000|2020-04-03 18:25:00|4121.9|4118.9|4128.9|4125.9|4129.6|4126.6|4120.1|4117.1|44
1585938600000|2020-04-03 18:30:00|4129.1|4126.1|4122.9|4119.9|4129.1|4126.1|4118.1|4115.1|40
1585938900000|2020-04-03 18:35:00|4123.1|4120.1|4122.9|4119.9|4125.4|4122.4|4118.4|4115.4|54
1585939200000|2020-04-03 18:40:00|4122.6|4119.6|4115.6|4112.6|4125.1|4122.1|4115.1|4112.1|46
1585939500000|2020-04-03 18:45:00|4115.9|4112.9|4125.4|4122.4|4126.1|4123.1|4115.9|4112.9|59
1585939800000|2020-04-03 18:50:00|4125.1|4122.1|4128.4|4125.4|4136.1|4133.1|4125.1|4122.1|140
1585940100000|2020-04-03 18:55:00|4128.1|4125.1|4136.1|4133.1|4136.1|4133.1|4128.1|4125.1|79
1585940400000|2020-04-03 19:00:00|4135.9|4132.9|4132.4|4129.4|4141.1|4138.1|4129.4|4126.4|75
1585940700000|2020-04-03 19:05:00|4132.6|4129.6|4125.4|4122.4|4133.4|4130.4|4125.4|4122.4|83
1585941000000|2020-04-03 19:10:00|4125.1|4122.1|4127.9|4124.9|4129.9|4126.9|4123.1|4120.1|77
1585941300000|2020-04-03 19:15:00|4127.4|4124.4|4134.6|4131.6|4139.4|4136.4|4125.9|4122.9|107
1585941600000|2020-04-03 19:20:00|4134.4|4131.4|4124.9|4121.9|4136.4|4133.4|4123.4|4120.4|108
1585941900000|2020-04-03 19:25:00|4124.6|4121.6|4129.4|4126.4|4130.9|4127.9|4122.4|4119.4|33
1585942200000|2020-04-03 19:30:00|4129.6|4126.6|4123.1|4120.1|4135.9|4132.9|4122.6|4119.6|61
1585942500000|2020-04-03 19:35:00|4123.6|4120.6|4119.4|4116.4|4128.1|4125.1|4118.4|4115.4|96
1585942800000|2020-04-03 19:40:00|4119.6|4116.6|4116.1|4113.1|4121.9|4118.9|4115.4|4112.4|151
1585943100000|2020-04-03 19:45:00|4115.9|4112.9|4137.1|4134.1|4138.4|4135.4|4115.9|4112.9|275
1585943400000|2020-04-03 19:50:00|4138.6|4135.6|4158.9|4155.9|4159.6|4156.6|4138.6|4135.6|411
1585943700000|2020-04-03 19:55:00|4158.4|4155.4|4141.9|4138.9|4158.4|4155.4|4137.1|4134.1|192
1585944900000|2020-04-03 20:15:00|4152.9|4147.9|4153.4|4148.4|4153.9|4148.9|4152.7|4147.7|0
1585945200000|2020-04-03 20:20:00|4153.6|4148.6|4152.8|4147.8|4153.6|4148.6|4152.2|4147.2|0
1585945500000|2020-04-03 20:25:00|4153.1|4148.1|4151.9|4146.9|4153.1|4148.1|4151|4146|0
1585945800000|2020-04-03 20:30:00|4152|4147|4151.4|4146.4|4156|4151|4149.5|4144.5|0
1585946100000|2020-04-03 20:35:00|4151.5|4146.5|4147.8|4142.8|4152.1|4147.1|4146.4|4141.4|0
1585946400000|2020-04-03 20:40:00|4147.7|4142.7|4146.9|4141.9|4148.3|4143.3|4145.9|4140.9|0
1585946700000|2020-04-03 20:45:00|4147.2|4142.2|4149.7|4144.7|4149.7|4144.7|4146.4|4141.4|0
1585947000000|2020-04-03 20:50:00|4149.9|4144.9|4149.2|4144.2|4153.8|4148.8|4147|4142|0
1585947300000|2020-04-03 20:55:00|4149.1|4144.1|4148.8|4143.8|4150.8|4145.8|4146.4|4141.4|0
1586124000000|2020-04-05 22:00:00|4199.9|4194.9|4198.8|4193.8|4206.3|4201.3|4192.5|4187.5|0
1586124300000|2020-04-05 22:05:00|4199|4194|4197.3|4192.3|4205|4200|4191.2|4186.2|0
1586124600000|2020-04-05 22:10:00|4197.2|4192.2|4193.1|4188.1|4199.8|4194.8|4192.3|4187.3|0
1586124900000|2020-04-05 22:15:00|4193|4188|4195|4190|4195|4190|4182.6|4177.6|0
1586125200000|2020-04-05 22:20:00|4195.2|4190.2|4205.6|4200.6|4205.6|4200.6|4192.2|4187.2|0
1586125500000|2020-04-05 22:25:00|4205.5|4200.5|4201.7|4196.7|4205.8|4200.8|4200.6|4195.6|0
1586125800000|2020-04-05 22:30:00|4201.8|4196.8|4200.3|4195.3|4202|4197|4196.8|4191.8|0
1586126100000|2020-04-05 22:35:00|4200.4|4195.4|4197.8|4192.8|4201.9|4196.9|4196.2|4191.2|0
1586126400000|2020-04-05 22:40:00|4198|4193|4200.7|4195.7|4203.9|4198.9|4197.5|4192.5|0
1586126700000|2020-04-05 22:45:00|4200.9|4195.9|4201.3|4196.3|4204.4|4199.4|4200.7|4195.7|0
1586127000000|2020-04-05 22:50:00|4201.2|4196.2|4197.6|4192.6|4201.2|4196.2|4196.6|4191.6|0
1586127300000|2020-04-05 22:55:00|4197.3|4192.3|4199.1|4194.1|4200.6|4195.6|4196.9|4191.9|0
1586127600000|2020-04-05 23:00:00|4199.2|4194.2|4205.3|4200.3|4206.2|4201.2|4198.7|4193.7|0
1586127900000|2020-04-05 23:05:00|4205.2|4200.2|4208.5|4203.5|4212.3|4207.3|4204.8|4199.8|0
1586128200000|2020-04-05 23:10:00|4208.6|4203.6|4207.8|4202.8|4210.1|4205.1|4206.4|4201.4|0
1586128500000|2020-04-05 23:15:00|4207.9|4202.9|4206.4|4202.4|4209.2|4205.2|4205.8|4201.8|0
1586128800000|2020-04-05 23:20:00|4206.3|4202.3|4203.4|4199.4|4208.2|4204.2|4203.1|4199.1|0
1586129100000|2020-04-05 23:25:00|4203.5|4199.5|4204.7|4200.7|4205.9|4201.9|4202.3|4198.3|0
1586129400000|2020-04-05 23:30:00|4204.4|4200.4|4195.3|4191.3|4204.7|4200.7|4193.9|4189.9|0
1586129700000|2020-04-05 23:35:00|4194.9|4190.9|4197.8|4193.8|4200.3|4196.3|4194.9|4190.9|0
1586130000000|2020-04-05 23:40:00|4197.9|4193.9|4197.6|4193.6|4198.2|4194.2|4193.9|4189.9|0
1586130300000|2020-04-05 23:45:00|4197.7|4193.7|4198.6|4194.6|4200.1|4196.1|4196.5|4192.5|0
1586130600000|2020-04-05 23:50:00|4198.7|4194.7|4199.4|4195.4|4203.5|4199.5|4196.6|4192.6|0
1586130900000|2020-04-05 23:55:00|4199.5|4195.5|4204.8|4200.8|4206.4|4202.4|4199.5|4195.5|0
1586131200000|2020-04-06 00:00:00|4204.9|4200.9|4205.4|4201.4|4213.7|4209.7|4203.7|4199.7|0
1586131500000|2020-04-06 00:05:00|4205.3|4201.3|4209.6|4205.6|4210.2|4206.2|4204.3|4200.3|0
1586131800000|2020-04-06 00:10:00|4209.5|4205.5|4212.4|4208.4|4213.2|4209.2|4205.5|4201.5|0
1586132100000|2020-04-06 00:15:00|4212.3|4208.3|4249|4245|4249.2|4245.2|4210.7|4206.7|0
1586132400000|2020-04-06 00:20:00|4249.1|4245.1|4244.9|4240.9|4250.5|4246.5|4239.3|4235.3|0
1586132700000|2020-04-06 00:25:00|4245|4241|4246.9|4242.9|4247.7|4243.7|4239.8|4235.8|0
1586133000000|2020-04-06 00:30:00|4247.2|4243.2|4263.1|4259.1|4263.3|4259.3|4246.1|4242.1|0
1586133300000|2020-04-06 00:35:00|4263.6|4259.6|4282|4278|4285.2|4281.2|4260.5|4256.5|0
1586133600000|2020-04-06 00:40:00|4282.1|4278.1|4272.5|4268.5|4286.2|4282.2|4270.3|4266.3|0
1586133900000|2020-04-06 00:45:00|4272.2|4268.2|4266.5|4262.5|4277.6|4273.6|4259.8|4255.8|0
1586134200000|2020-04-06 00:50:00|4266|4262|4268.1|4264.1|4271|4267|4265|4261|0
1586134500000|2020-04-06 00:55:00|4268.4|4264.4|4267.4|4263.4|4271.8|4267.8|4265|4261|0
1586134800000|2020-04-06 01:00:00|4267.2|4263.2|4271.8|4267.8|4278.6|4274.6|4262.8|4258.8|0
1586135100000|2020-04-06 01:05:00|4272|4268|4270.4|4266.4|4273.5|4269.5|4267.1|4263.1|0
1586135400000|2020-04-06 01:10:00|4270.3|4266.3|4274|4270|4276.2|4272.2|4265|4261|0
1586135700000|2020-04-06 01:15:00|4274.1|4270.1|4270.1|4266.1|4281.2|4277.2|4270|4266|0
1586136000000|2020-04-06 01:20:00|4270.4|4266.4|4276.2|4272.2|4277|4273|4267.1|4263.1|0
1586136300000|2020-04-06 01:25:00|4275.9|4271.9|4264.1|4260.1|4279.2|4275.2|4264|4260|0
1586136600000|2020-04-06 01:30:00|4264|4260|4258.4|4254.4|4265.6|4261.6|4256.9|4252.9|0
1586136900000|2020-04-06 01:35:00|4258.1|4254.1|4256.9|4252.9|4263.9|4259.9|4254.4|4250.4|0
1586137200000|2020-04-06 01:40:00|4256.8|4252.8|4251.4|4247.4|4259.3|4255.3|4246.6|4242.6|0
1586137500000|2020-04-06 01:45:00|4251.3|4247.3|4239|4235|4251.6|4247.6|4238.7|4234.7|0
1586137800000|2020-04-06 01:50:00|4238.9|4234.9|4240.9|4236.9|4249.3|4245.3|4235.3|4231.3|0
1586138100000|2020-04-06 01:55:00|4240.7|4236.7|4253|4249|4253.7|4249.7|4237.9|4233.9|0
1586138400000|2020-04-06 02:00:00|4253.6|4249.6|4250.5|4246.5|4258.6|4254.6|4248.8|4244.8|0
1586138700000|2020-04-06 02:05:00|4250.6|4246.6|4257.6|4253.6|4261.9|4257.9|4250.6|4246.6|0
1586139000000|2020-04-06 02:10:00|4257.9|4253.9|4266.5|4262.5|4267|4263|4253.1|4249.1|0
1586139300000|2020-04-06 02:15:00|4266.4|4262.4|4260.9|4256.9|4271.2|4267.2|4257.8|4253.8|0
1586139600000|2020-04-06 02:20:00|4260.6|4256.6|4254.6|4250.6|4261.8|4257.8|4254|4250|0
1586139900000|2020-04-06 02:25:00|4254.3|4250.3|4255.3|4251.3|4261.4|4257.4|4248.8|4244.8|0
1586140200000|2020-04-06 02:30:00|4255.5|4251.5|4247|4243|4256.6|4252.6|4243.8|4239.8|0
1586140500000|2020-04-06 02:35:00|4246.9|4242.9|4255.2|4251.2|4257.4|4253.4|4245.3|4241.3|0
1586140800000|2020-04-06 02:40:00|4255.4|4251.4|4258.9|4254.9|4261.1|4257.1|4253.8|4249.8|0
1586141100000|2020-04-06 02:45:00|4259|4255|4255.3|4251.3|4266.5|4262.5|4254.4|4250.4|0
1586141400000|2020-04-06 02:50:00|4256|4252|4262.3|4258.3|4265.4|4261.4|4255.3|4251.3|0
1586141700000|2020-04-06 02:55:00|4262.6|4258.6|4265.7|4261.7|4267.8|4263.8|4261.7|4257.7|0
1586142000000|2020-04-06 03:00:00|4266|4262|4264.5|4260.5|4268|4264|4264.5|4260.5|0
1586142300000|2020-04-06 03:05:00|4264.8|4260.8|4256.2|4252.2|4265.3|4261.3|4254.6|4250.6|0
1586142600000|2020-04-06 03:10:00|4256.1|4252.1|4259.5|4255.5|4261|4257|4254.5|4250.5|0
1586142900000|2020-04-06 03:15:00|4259.4|4255.4|4261.1|4257.1|4261.2|4257.2|4255|4251|0
1586143200000|2020-04-06 03:20:00|4261.4|4257.4|4256.4|4252.4|4262.6|4258.6|4252.3|4248.3|0
1586143500000|2020-04-06 03:25:00|4256.5|4252.5|4264.6|4260.6|4265.3|4261.3|4256.3|4252.3|0
1586143800000|2020-04-06 03:30:00|4265.3|4261.3|4272.2|4268.2|4274.4|4270.4|4264.6|4260.6|0
1586144100000|2020-04-06 03:35:00|4272.5|4268.5|4271.3|4267.3|4276.7|4272.7|4266.8|4262.8|0
1586144400000|2020-04-06 03:40:00|4271.4|4267.4|4270.2|4266.2|4272.9|4268.9|4266.5|4262.5|0
1586144700000|2020-04-06 03:45:00|4270.5|4266.5|4267.2|4263.2|4272.6|4268.6|4265.7|4261.7|0
1586145000000|2020-04-06 03:50:00|4267.3|4263.3|4272.7|4268.7|4274.3|4270.3|4265|4261|0
1586145300000|2020-04-06 03:55:00|4272.8|4268.8|4275.4|4271.4|4277|4273|4272.7|4268.7|0
1586145600000|2020-04-06 04:00:00|4275.5|4271.5|4277.6|4273.6|4282.7|4278.7|4275.5|4271.5|0
1586145900000|2020-04-06 04:05:00|4277.7|4273.7|4274.4|4270.4|4281.3|4277.3|4268.3|4264.3|0
1586146200000|2020-04-06 04:10:00|4274.3|4270.3|4281.2|4277.2|4286.6|4282.6|4272.8|4268.8|0
1586146500000|2020-04-06 04:15:00|4281.3|4277.3|4277.1|4273.1|4286.1|4282.1|4275.6|4271.6|0
1586146800000|2020-04-06 04:20:00|4277.2|4273.2|4278.9|4274.9|4281.9|4277.9|4277.1|4273.1|0
1586147100000|2020-04-06 04:25:00|4278.6|4274.6|4278.4|4274.4|4283.4|4279.4|4277.3|4273.3|0
1586147400000|2020-04-06 04:30:00|4278.5|4274.5|4279.9|4275.9|4281.5|4277.5|4275.7|4271.7|0
1586147700000|2020-04-06 04:35:00|4280|4276|4287.2|4283.2|4288.6|4284.6|4279.9|4275.9|0
1586148000000|2020-04-06 04:40:00|4286.9|4282.9|4280.5|4276.5|4287.3|4283.3|4279|4275|0
1586148300000|2020-04-06 04:45:00|4280.8|4276.8|4280.4|4276.4|4284.8|4280.8|4276|4272|0
1586148600000|2020-04-06 04:50:00|4280.3|4276.3|4294.4|4290.4|4294.5|4290.5|4279.6|4275.6|0
1586148900000|2020-04-06 04:55:00|4293.9|4289.9|4294.9|4290.9|4297.2|4293.2|4292.1|4288.1|0
1586149200000|2020-04-06 05:00:00|4295|4291|4298.1|4294.1|4301.8|4297.8|4295|4291|0
1586149500000|2020-04-06 05:05:00|4298.2|4294.2|4285|4281|4300.3|4296.3|4282.4|4278.4|0
1586149800000|2020-04-06 05:10:00|4285.4|4281.4|4282.6|4278.6|4289.9|4285.9|4281.7|4277.7|0
1586150100000|2020-04-06 05:15:00|4282.5|4278.5|4281|4277|4285.8|4281.8|4279.6|4275.6|0
1586150400000|2020-04-06 05:20:00|4280.7|4276.7|4283.8|4279.8|4285.3|4281.3|4280.2|4276.2|0
1586150700000|2020-04-06 05:25:00|4283.7|4279.7|4282.9|4278.9|4283.8|4279.8|4275.6|4271.6|0
1586151000000|2020-04-06 05:30:00|4283|4279|4297.8|4293.8|4299.9|4295.9|4283|4279|0
1586151300000|2020-04-06 05:35:00|4297.7|4293.7|4302.6|4298.6|4303.6|4299.6|4293.1|4289.1|0
1586151600000|2020-04-06 05:40:00|4302.3|4298.3|4303.5|4299.5|4309.1|4305.1|4294.1|4290.1|0
1586151900000|2020-04-06 05:45:00|4303.4|4299.4|4292.2|4288.2|4308|4304|4289|4285|0
1586152200000|2020-04-06 05:50:00|4292.5|4288.5|4308.9|4304.9|4309.5|4305.5|4292|4288|0
1586152500000|2020-04-06 05:55:00|4308|4304|4304.4|4300.4|4308|4304|4297.6|4293.6|0
1586152800000|2020-04-06 06:00:00|4302.2|4298.2|4315.6|4312.6|4322.4|4319.4|4302.2|4298.1|339
1586153100000|2020-04-06 06:05:00|4315.4|4312.4|4310.1|4307.1|4319.4|4316.4|4307.6|4304.6|278
1586153400000|2020-04-06 06:10:00|4309.9|4306.9|4295.1|4292.1|4310.4|4307.4|4292.9|4289.9|288
1586153700000|2020-04-06 06:15:00|4294.9|4291.9|4293.9|4290.9|4297.9|4294.9|4288.6|4285.6|177
1586154000000|2020-04-06 06:20:00|4293.4|4290.4|4305.9|4302.9|4308.9|4305.9|4293.4|4290.4|307
1586154300000|2020-04-06 06:25:00|4305.6|4302.6|4302.4|4299.4|4305.6|4302.6|4293.4|4290.4|173
1586154600000|2020-04-06 06:30:00|4302.1|4299.1|4292.1|4289.1|4302.4|4299.4|4291.6|4288.6|256
1586154900000|2020-04-06 06:35:00|4292.4|4289.4|4291.9|4288.9|4294.4|4291.4|4283.4|4280.4|313
1586155200000|2020-04-06 06:40:00|4292.1|4289.1|4288.4|4285.4|4292.1|4289.1|4283.1|4280.1|107
1586155500000|2020-04-06 06:45:00|4288.1|4285.1|4287.4|4284.4|4291.4|4288.4|4285.1|4282.1|119
1586155800000|2020-04-06 06:50:00|4288.1|4285.1|4293.1|4290.1|4293.4|4290.4|4285.9|4282.9|183
1586156100000|2020-04-06 06:55:00|4292.1|4289.1|4294.4|4291.4|4300.4|4297.4|4286.1|4283.1|328
1586156400000|2020-04-06 07:00:00|4293.9|4291.9|4303.9|4301.9|4309.9|4307.9|4280.9|4278.9|1724
1586156700000|2020-04-06 07:05:00|4305.1|4303.1|4302.9|4300.9|4305.1|4303.1|4292.9|4290.9|734
1586157000000|2020-04-06 07:10:00|4303.1|4301.1|4305.9|4303.9|4308.4|4306.4|4298.6|4296.6|500
1586157300000|2020-04-06 07:15:00|4306.1|4304.1|4308.4|4306.4|4308.4|4306.4|4298.9|4296.9|565
1586157600000|2020-04-06 07:20:00|4308.1|4306.1|4303.9|4301.9|4316.6|4314.6|4303.9|4301.9|750
1586157900000|2020-04-06 07:25:00|4304.1|4302.1|4312.1|4310.1|4312.6|4310.6|4297.9|4295.9|391
1586158200000|2020-04-06 07:30:00|4312.6|4310.6|4306.9|4304.9|4318.6|4316.6|4304.1|4302.1|813
1586158500000|2020-04-06 07:35:00|4306.1|4304.1|4301.6|4299.6|4307.6|4305.6|4297.1|4295.1|434
1586158800000|2020-04-06 07:40:00|4300.8|4298.8|4289.1|4287.1|4302.3|4300.3|4286.3|4284.3|356
1586159100000|2020-04-06 07:45:00|4288.8|4286.8|4292.8|4290.8|4294.3|4292.3|4287.3|4285.3|204
1586159400000|2020-04-06 07:50:00|4293.1|4291.1|4302.8|4300.8|4305.6|4303.6|4290.1|4288.1|379
1586159700000|2020-04-06 07:55:00|4303.1|4301.1|4300.3|4298.3|4306.1|4304.1|4298.1|4296.1|213
1586160000000|2020-04-06 08:00:00|4298.8|4296.8|4287.1|4285.1|4302.1|4300.1|4286.3|4284.3|274
1586160300000|2020-04-06 08:05:00|4286.8|4284.8|4288.3|4286.3|4292.6|4290.6|4281.3|4279.3|297
1586160600000|2020-04-06 08:10:00|4288.1|4286.1|4273.8|4271.8|4288.8|4286.8|4271.3|4269.3|297
1586160900000|2020-04-06 08:15:00|4274.1|4272.1|4275.6|4273.6|4278.8|4276.8|4270.8|4268.8|278
1586161200000|2020-04-06 08:20:00|4275.8|4273.8|4277.1|4275.1|4278.8|4276.8|4271.8|4269.8|177
1586161500000|2020-04-06 08:25:00|4277.3|4275.3|4284.8|4282.8|4284.8|4282.8|4272.8|4270.8|159
1586161800000|2020-04-06 08:30:00|4285.1|4283.1|4275.3|4273.3|4285.1|4283.1|4272.3|4270.3|131
1586162100000|2020-04-06 08:35:00|4275.6|4273.6|4274.8|4272.8|4276.8|4274.8|4266.1|4264.1|281
1586162400000|2020-04-06 08:40:00|4274.6|4272.6|4279.1|4277.1|4281.8|4279.8|4273.6|4271.6|210
1586162700000|2020-04-06 08:45:00|4278.6|4276.6|4277.3|4275.3|4283.1|4281.1|4273.8|4271.8|145
1586163000000|2020-04-06 08:50:00|4277.6|4275.6|4285.1|4283.1|4287.8|4285.8|4276.8|4274.8|198
1586163300000|2020-04-06 08:55:00|4284.8|4282.8|4291.3|4289.3|4293.3|4291.3|4284.3|4282.3|451
1586163600000|2020-04-06 09:00:00|4290.8|4288.8|4287.1|4285.1|4292.8|4290.8|4287.1|4285.1|193
1586163900000|2020-04-06 09:05:00|4286.8|4284.8|4283.6|4281.6|4290.8|4288.8|4282.6|4280.6|163
1586164200000|2020-04-06 09:10:00|4283.3|4281.3|4291.1|4289.1|4291.1|4289.1|4279.6|4277.6|400
1586164500000|2020-04-06 09:15:00|4290.8|4288.8|4292.3|4290.3|4292.8|4290.8|4286.3|4284.3|196
1586164800000|2020-04-06 09:20:00|4293.1|4291.1|4294.6|4292.6|4297.6|4295.6|4290.1|4288.1|288
1586165100000|2020-04-06 09:25:00|4294.3|4292.3|4295.1|4293.1|4302.6|4300.6|4293.6|4291.6|297
1586165400000|2020-04-06 09:30:00|4295.3|4293.3|4300.3|4298.3|4304.8|4302.8|4294.3|4292.3|320
1586165700000|2020-04-06 09:35:00|4300.6|4298.6|4300.8|4298.8|4303.6|4301.6|4295.3|4293.3|133
1586166000000|2020-04-06 09:40:00|4300.6|4298.6|4309.6|4307.6|4309.8|4307.8|4300.3|4298.3|348
1586166300000|2020-04-06 09:45:00|4309.3|4307.3|4309.1|4307.1|4312.1|4310.1|4303.8|4301.8|787
1586166600000|2020-04-06 09:50:00|4308.8|4306.8|4305.3|4303.3|4313.1|4311.1|4305.1|4303.1|379
1586166900000|2020-04-06 09:55:00|4305.1|4303.1|4307.1|4305.1|4309.3|4307.3|4302.3|4300.3|279
1586167200000|2020-04-06 10:00:00|4307.3|4305.3|4309.3|4307.3|4311.3|4309.3|4305.8|4303.8|211
1586167500000|2020-04-06 10:05:00|4309.1|4307.1|4299.3|4297.3|4309.8|4307.8|4298.6|4296.6|144
1586167800000|2020-04-06 10:10:00|4299.1|4297.1|4294.3|4292.3|4299.1|4297.1|4290.8|4288.8|254
1586168100000|2020-04-06 10:15:00|4294.6|4292.6|4300.8|4298.8|4302.1|4300.1|4292.6|4290.6|136
1586168400000|2020-04-06 10:20:00|4301.1|4299.1|4304.3|4302.3|4304.3|4302.3|4298.3|4296.3|128
1586168700000|2020-04-06 10:25:00|4304.1|4302.1|4305.3|4303.3|4306.3|4304.3|4301.6|4299.6|269
1586169000000|2020-04-06 10:30:00|4305.1|4303.1|4307.1|4305.1|4308.3|4306.3|4304.3|4302.3|253
1586169300000|2020-04-06 10:35:00|4307.3|4305.3|4306.3|4304.3|4309.1|4307.1|4304.8|4302.8|134
1586169600000|2020-04-06 10:40:00|4306.1|4304.1|4313.3|4311.3|4314.3|4312.3|4304.8|4302.8|243
1586169900000|2020-04-06 10:45:00|4313.6|4311.6|4309.3|4307.3|4313.6|4311.6|4309.1|4307.1|319
1586170200000|2020-04-06 10:50:00|4309.6|4307.6|4306.8|4304.8|4311.3|4309.3|4306.3|4304.3|110
1586170500000|2020-04-06 10:55:00|4307.1|4305.1|4304.8|4302.8|4309.1|4307.1|4303.1|4301.1|146
1586170800000|2020-04-06 11:00:00|4304.6|4302.6|4300.8|4298.8|4304.6|4302.6|4300.1|4298.1|245
1586171100000|2020-04-06 11:05:00|4300.6|4298.6|4301.8|4299.8|4303.6|4301.6|4299.6|4297.6|89
1586171400000|2020-04-06 11:10:00|4301.6|4299.6|4295.6|4293.6|4301.8|4299.8|4295.6|4293.6|236
1586171700000|2020-04-06 11:15:00|4295.8|4293.8|4288.3|4286.3|4295.8|4293.8|4288.1|4286.1|228
1586172000000|2020-04-06 11:20:00|4288.1|4286.1|4290.1|4288.1|4293.6|4291.6|4287.1|4285.1|196
1586172300000|2020-04-06 11:25:00|4290.3|4288.3|4291.3|4289.3|4293.6|4291.6|4287.3|4285.3|170
1586172600000|2020-04-06 11:30:00|4291.6|4289.6|4292.8|4290.8|4294.8|4292.8|4290.3|4288.3|204
1586172900000|2020-04-06 11:35:00|4293.1|4291.1|4298.8|4296.8|4303.3|4301.3|4292.6|4290.6|231
1586173200000|2020-04-06 11:40:00|4299.1|4297.1|4307.6|4305.6|4308.1|4306.1|4299.1|4297.1|194
1586173500000|2020-04-06 11:45:00|4307.3|4305.3|4308.8|4306.8|4309.6|4307.6|4305.3|4303.3|191
1586173800000|2020-04-06 11:50:00|4309.1|4307.1|4304.8|4302.8|4309.1|4307.1|4302.8|4300.8|153
1586174100000|2020-04-06 11:55:00|4304.6|4302.6|4300.8|4298.8|4304.6|4302.6|4300.3|4298.3|148
1586174400000|2020-04-06 12:00:00|4300.6|4298.6|4294.3|4292.3|4300.6|4298.6|4294.3|4292.3|124
1586174700000|2020-04-06 12:05:00|4294.6|4292.6|4292.3|4290.3|4295.6|4293.6|4290.6|4288.6|140
1586175000000|2020-04-06 12:10:00|4292.6|4290.6|4298.8|4296.8|4299.3|4297.3|4291.8|4289.8|175
1586175300000|2020-04-06 12:15:00|4299.1|4297.1|4298.3|4296.3|4299.8|4297.8|4293.8|4291.8|196
1586175600000|2020-04-06 12:20:00|4298.6|4296.6|4298.8|4296.8|4299.8|4297.8|4294.3|4292.3|68
1586175900000|2020-04-06 12:25:00|4299.1|4297.1|4295.6|4293.6|4299.3|4297.3|4295.3|4293.3|96
1586176200000|2020-04-06 12:30:00|4295.8|4293.8|4296.3|4294.3|4298.3|4296.3|4291.8|4289.8|111
1586176500000|2020-04-06 12:35:00|4296.6|4294.6|4297.3|4295.3|4299.6|4297.6|4295.6|4293.6|130
1586176800000|2020-04-06 12:40:00|4297.6|4295.6|4299.8|4297.8|4301.8|4299.8|4297.1|4295.1|120
1586177100000|2020-04-06 12:45:00|4300.1|4298.1|4312.7|4310.7|4313.7|4311.7|4299.6|4297.6|516
1586177400000|2020-04-06 12:50:00|4313|4311|4315.2|4313.2|4317|4315|4312.5|4310.5|234
1586177700000|2020-04-06 12:55:00|4315.5|4313.5|4311.7|4309.7|4317|4315|4310.2|4308.2|214
1586178000000|2020-04-06 13:00:00|4312|4310|4311.7|4309.7|4313.5|4311.5|4309.7|4307.7|167
1586178300000|2020-04-06 13:05:00|4312|4310|4310.7|4308.7|4313.7|4311.7|4309.7|4307.7|84
1586178600000|2020-04-06 13:10:00|4310.5|4308.5|4311|4309|4312|4310|4308|4306|170
1586178900000|2020-04-06 13:15:00|4310.7|4308.7|4315.2|4313.2|4315.7|4313.7|4310.2|4308.2|189
1586179200000|2020-04-06 13:20:00|4315.5|4313.5|4317.5|4315.5|4318|4316|4314.2|4312.2|163
1586179500000|2020-04-06 13:25:00|4317.2|4315.2|4318.7|4316.7|4321.7|4319.7|4317.2|4315.2|470
1586179800000|2020-04-06 13:30:00|4319|4317|4309.7|4307.7|4327.2|4325.2|4308|4306|1157
1586180100000|2020-04-06 13:35:00|4310|4308|4311.2|4309.2|4313.7|4311.7|4308|4306|471
1586180400000|2020-04-06 13:40:00|4311.7|4309.7|4315.5|4313.5|4317.5|4315.5|4310.2|4308.2|288
1586180700000|2020-04-06 13:45:00|4315.2|4313.2|4321.7|4319.7|4324.2|4322.2|4315.2|4313.2|410
1586181000000|2020-04-06 13:50:00|4321.5|4319.5|4331.7|4329.7|4332.7|4330.7|4321.2|4319.2|838
1586181300000|2020-04-06 13:55:00|4332|4330|4336.5|4334.5|4337.7|4335.7|4327.7|4325.7|633
1586181600000|2020-04-06 14:00:00|4336.7|4334.7|4342.7|4340.7|4351.7|4349.7|4335.7|4333.7|979
1586181900000|2020-04-06 14:05:00|4343|4341|4343.2|4341.2|4344.7|4342.7|4332.7|4330.7|737
1586182200000|2020-04-06 14:10:00|4343.5|4341.5|4336.7|4334.7|4344|4342|4336.5|4334.5|723
1586182500000|2020-04-06 14:15:00|4337|4335|4342.2|4340.2|4343.7|4341.7|4337|4335|449
1586182800000|2020-04-06 14:20:00|4342|4340|4342.7|4340.7|4344.7|4342.7|4337.7|4335.7|300
1586183100000|2020-04-06 14:25:00|4343|4341|4340|4338|4345.7|4343.7|4340|4338|303
1586183400000|2020-04-06 14:30:00|4340.2|4338.2|4337.7|4335.7|4342.2|4340.2|4332.5|4330.5|365
1586183700000|2020-04-06 14:35:00|4338|4336|4343.2|4341.2|4346.7|4344.7|4337.5|4335.5|455
1586184000000|2020-04-06 14:40:00|4343.7|4341.7|4338.2|4336.2|4345.2|4343.2|4336.7|4334.7|386
1586184300000|2020-04-06 14:45:00|4338.5|4336.5|4329.7|4327.7|4342.2|4340.2|4329.2|4327.2|422
1586184600000|2020-04-06 14:50:00|4330|4328|4333.2|4331.2|4337|4335|4329|4327|372
1586184900000|2020-04-06 14:55:00|4333.5|4331.5|4337.5|4335.5|4338.2|4336.2|4333.2|4331.2|334
1586185200000|2020-04-06 15:00:00|4338.2|4336.2|4341.5|4339.5|4343.2|4341.2|4332.7|4330.7|334
1586185500000|2020-04-06 15:05:00|4341.7|4339.7|4341.5|4339.5|4343.7|4341.7|4339.7|4337.7|379
1586185800000|2020-04-06 15:10:00|4341.7|4339.7|4346.7|4344.7|4348|4346|4338|4336|402
1586186100000|2020-04-06 15:15:00|4347|4345|4343.5|4341.5|4348.2|4346.2|4342.2|4340.2|359
1586186400000|2020-04-06 15:20:00|4344|4342|4342|4340|4346.5|4344.5|4339.2|4337.2|513
1586186700000|2020-04-06 15:25:00|4341.7|4339.7|4354.7|4352.7|4355.7|4353.7|4340.7|4338.7|1372
1586187000000|2020-04-06 15:30:00|4354|4352|4349|4346|4359.7|4356.7|4349|4346|2293
1586187300000|2020-04-06 15:35:00|4350.2|4347.2|4343.7|4340.7|4350.2|4347.2|4342.2|4339.2|1323
1586187600000|2020-04-06 15:40:00|4344|4341|4347.2|4344.2|4350.5|4347.5|4344|4341|314
1586187900000|2020-04-06 15:45:00|4347|4344|4353|4350|4359.2|4356.2|4345.5|4342.5|204
1586188200000|2020-04-06 15:50:00|4353.2|4350.2|4360.2|4357.2|4360.2|4357.2|4352.7|4349.7|148
1586188500000|2020-04-06 15:55:00|4360.5|4357.5|4358.7|4355.7|4360.7|4357.7|4356.5|4353.5|137
1586188800000|2020-04-06 16:00:00|4358.5|4355.5|4366.2|4363.2|4366.7|4363.7|4356.5|4353.5|119
1586189100000|2020-04-06 16:05:00|4366|4363|4366.7|4363.7|4366.7|4363.7|4359.7|4356.7|127
1586189400000|2020-04-06 16:10:00|4366|4363|4368.2|4365.2|4368.5|4365.5|4360|4357|129
1586189700000|2020-04-06 16:15:00|4368|4365|4368.7|4365.7|4370.2|4367.2|4366.2|4363.2|94
1586190000000|2020-04-06 16:20:00|4369|4366|4374.7|4371.7|4375.7|4372.7|4369|4366|174
1586190300000|2020-04-06 16:25:00|4374.5|4371.5|4366|4363|4375.2|4372.2|4365.5|4362.5|163
1586190600000|2020-04-06 16:30:00|4365.5|4362.5|4366.5|4363.5|4366.7|4363.7|4361|4358|108
1586190900000|2020-04-06 16:35:00|4366.2|4363.2|4364.5|4361.5|4367.5|4364.5|4361.5|4358.5|117
1586191200000|2020-04-06 16:40:00|4364.7|4361.7|4364.2|4361.2|4366.7|4363.7|4361|4358|167
1586191500000|2020-04-06 16:45:00|4364|4361|4362.7|4359.7|4365.7|4362.7|4360|4357|158
1586191800000|2020-04-06 16:50:00|4362.5|4359.5|4364|4361|4364.7|4361.7|4359.7|4356.7|93
1586192100000|2020-04-06 16:55:00|4363.7|4360.7|4368.5|4365.5|4368.5|4365.5|4361.2|4358.2|36
1586192400000|2020-04-06 17:00:00|4368.7|4365.7|4365.7|4362.7|4369.7|4366.7|4365.2|4362.2|92
1586192700000|2020-04-06 17:05:00|4365.5|4362.5|4365.7|4362.7|4369|4366|4362|4359|19
1586193000000|2020-04-06 17:10:00|4365.5|4362.5|4363.5|4360.5|4367.7|4364.7|4362.5|4359.5|12
1586193300000|2020-04-06 17:15:00|4362.7|4359.7|4364.2|4361.2|4365|4362|4360.2|4357.2|48
1586193600000|2020-04-06 17:20:00|4364.5|4361.5|4364.5|4361.5|4366.5|4363.5|4362.2|4359.2|70
1586193900000|2020-04-06 17:25:00|4364.7|4361.7|4363.5|4360.5|4365.7|4362.7|4362|4359|59
1586194200000|2020-04-06 17:30:00|4363.7|4360.7|4363.7|4360.7|4364.7|4361.7|4359.7|4356.7|26
1586194500000|2020-04-06 17:35:00|4364|4361|4370.2|4367.2|4372.2|4369.2|4364|4361|107
1586194800000|2020-04-06 17:40:00|4370|4367|4373.7|4370.7|4374.7|4371.7|4369|4366|28
1586195100000|2020-04-06 17:45:00|4373.5|4370.5|4378.2|4375.2|4378.2|4375.2|4370.5|4367.5|113
1586195400000|2020-04-06 17:50:00|4378.5|4375.5|4374.5|4371.5|4378.5|4375.5|4374.5|4371.5|75
1586195700000|2020-04-06 17:55:00|4374.7|4371.7|4376|4373|4376|4373|4372.7|4369.7|49
1586196000000|2020-04-06 18:00:00|4375.7|4372.7|4370.7|4367.7|4375.7|4372.7|4369.5|4366.5|66
1586196300000|2020-04-06 18:05:00|4371|4368|4365.2|4362.2|4371|4368|4364.7|4361.7|51
1586196600000|2020-04-06 18:10:00|4365.5|4362.5|4361.5|4358.5|4365.5|4362.5|4359.7|4356.7|202
1586196900000|2020-04-06 18:15:00|4361.7|4358.7|4364.2|4361.2|4365.7|4362.7|4359.5|4356.5|92
1586197200000|2020-04-06 18:20:00|4364.5|4361.5|4368|4365|4368.5|4365.5|4362.2|4359.2|56
1586197500000|2020-04-06 18:25:00|4367.7|4364.7|4365.2|4362.2|4370|4367|4364.5|4361.5|41
1586197800000|2020-04-06 18:30:00|4365.7|4362.7|4367.2|4364.2|4371|4368|4364|4361|62
1586198100000|2020-04-06 18:35:00|4367|4364|4371.5|4368.5|4372|4369|4367|4364|27
1586198400000|2020-04-06 18:40:00|4371.7|4368.7|4371.2|4368.2|4373|4370|4368|4365|66
1586198700000|2020-04-06 18:45:00|4371.5|4368.5|4374.7|4371.7|4375.7|4372.7|4370.7|4367.7|41
1586199000000|2020-04-06 18:50:00|4374.5|4371.5|4374.2|4371.2|4378.5|4375.5|4373.5|4370.5|103
1586199300000|2020-04-06 18:55:00|4374|4371|4375.7|4372.7|4377.5|4374.5|4373.5|4370.5|29
1586199600000|2020-04-06 19:00:00|4376|4373|4376|4373|4377|4374|4368.7|4365.7|63
1586199900000|2020-04-06 19:05:00|4375.7|4372.7|4388|4385|4388.7|4385.7|4375.5|4372.5|142
1586200200000|2020-04-06 19:10:00|4387|4384|4380.5|4377.5|4389|4386|4378.5|4375.5|94
1586200500000|2020-04-06 19:15:00|4380.2|4377.2|4373|4370|4385.5|4382.5|4370.7|4367.7|111
1586200800000|2020-04-06 19:20:00|4372.7|4369.7|4383.2|4380.2|4383.5|4380.5|4372.7|4369.7|72
1586201100000|2020-04-06 19:25:00|4383.7|4380.7|4392.2|4389.2|4392.5|4389.5|4381|4378|41
1586201400000|2020-04-06 19:30:00|4392.5|4389.5|4391|4388|4393.2|4390.2|4386.5|4383.5|65
1586201700000|2020-04-06 19:35:00|4391.2|4388.2|4394.7|4391.7|4395.5|4392.5|4389.5|4386.5|108
1586202000000|2020-04-06 19:40:00|4395|4392|4396.7|4393.7|4397.7|4394.7|4390.5|4387.5|86
1586202300000|2020-04-06 19:45:00|4397|4394|4390.5|4387.5|4399|4396|4386.5|4383.5|192
1586202600000|2020-04-06 19:50:00|4390.7|4387.7|4414|4411|4418|4415|4390.7|4387.7|457
1586202900000|2020-04-06 19:55:00|4413.7|4410.7|4399|4396|4425.7|4422.7|4396.5|4393.5|188
1586203200000|2020-04-06 20:00:00|4398.6|4393.6|4397|4392|4398.6|4393.6|4383.9|4378.9|0
1586203500000|2020-04-06 20:05:00|4396.7|4391.7|4389.5|4384.5|4401.4|4396.4|4389.2|4384.2|0
1586203800000|2020-04-06 20:10:00|4389.4|4384.4|4393.5|4388.5|4396.8|4391.8|4388.1|4383.1|0
1586204100000|2020-04-06 20:15:00|4394.3|4389.3|4394.3|4389.3|4394.7|4389.7|4393.8|4388.8|0
1586204400000|2020-04-06 20:20:00|4394.4|4389.4|4393|4388|4394.6|4389.6|4392.8|4387.8|0
1586204700000|2020-04-06 20:25:00|4392.8|4387.8|4395.3|4390.3|4395.8|4390.8|4392.8|4387.8|0
1586205000000|2020-04-06 20:30:00|4395.6|4390.6|4397.7|4392.7|4398.2|4393.2|4393.7|4388.7|0
1586205300000|2020-04-06 20:35:00|4397.6|4392.6|4396.8|4391.8|4399.3|4394.3|4394.8|4389.8|0
1586205600000|2020-04-06 20:40:00|4396.7|4391.7|4394.9|4389.9|4397.2|4392.2|4394.9|4389.9|0
1586205900000|2020-04-06 20:45:00|4395|4390|4395|4390|4396.5|4391.5|4394.3|4389.3|0
1586206200000|2020-04-06 20:50:00|4394.8|4389.8|4396.8|4391.8|4397.6|4392.6|4394.3|4389.3|0
1586206500000|2020-04-06 20:55:00|4396.5|4391.5|4398.2|4393.2|4400.2|4395.2|4396|4391|0
1586206800000|2020-04-06 21:00:00|4398.7|4393.7|4398.9|4393.9|4399.4|4394.4|4397.8|4392.8|0
1586207100000|2020-04-06 21:05:00|4399.1|4394.1|4399.5|4394.5|4399.5|4394.5|4397.7|4392.7|0
1586207400000|2020-04-06 21:10:00|4399.1|4394.1|4398.3|4393.3|4399.5|4394.5|4398|4393|0
1586207700000|2020-04-06 21:15:00|4398.6|4393.6|4398.6|4393.6|4398.9|4393.9|4398|4393|0
1586208000000|2020-04-06 21:20:00|4398.8|4393.8|4398.9|4393.9|4399.2|4394.2|4397.9|4392.9|0
1586208300000|2020-04-06 21:25:00|4399.2|4394.2|4399.2|4394.2|4399.2|4394.2|4398.9|4393.9|0
1586208600000|2020-04-06 21:30:00|4399.3|4394.3|4399|4394|4399.3|4394.3|4398.4|4393.4|0
1586208900000|2020-04-06 21:35:00|4399.3|4394.3|4399.7|4394.7|4399.8|4394.8|4399.2|4394.2|0
1586209200000|2020-04-06 21:40:00|4399.9|4394.9|4400.3|4395.3|4400.9|4395.9|4399.6|4394.6|0
1586209500000|2020-04-06 21:45:00|4400|4395|4398.2|4393.2|4400.4|4395.4|4397.8|4392.8|0
1586209800000|2020-04-06 21:50:00|4397.9|4392.9|4398.4|4393.4|4398.4|4393.4|4397.8|4392.8|0
1586210100000|2020-04-06 21:55:00|4398.3|4393.3|4398.1|4393.1|4398.3|4393.3|4397.8|4392.8|0
1586210400000|2020-04-06 22:00:00|4397.8|4392.8|4386.4|4381.4|4398|4393|4383|4378|0
1586210700000|2020-04-06 22:05:00|4386.5|4381.5|4386.9|4381.9|4391.6|4386.6|4385.2|4380.2|0
1586211000000|2020-04-06 22:10:00|4386.7|4381.7|4392|4387|4393.1|4388.1|4386.7|4381.7|0
1586211300000|2020-04-06 22:15:00|4392.1|4387.1|4397.2|4392.2|4399.8|4394.8|4392.1|4387.1|0
1586211600000|2020-04-06 22:20:00|4397.1|4392.1|4388.6|4383.6|4397.1|4392.1|4388.6|4383.6|0
1586211900000|2020-04-06 22:25:00|4389|4384|4385|4380|4389|4384|4382.8|4377.8|0
1586212200000|2020-04-06 22:30:00|4385.2|4380.2|4379|4374|4388.3|4383.3|4378.9|4373.9|0
1586212500000|2020-04-06 22:35:00|4378.9|4373.9|4384.1|4379.1|4385.1|4380.1|4378.8|4373.8|0
1586212800000|2020-04-06 22:40:00|4384|4379|4387|4382|4389.5|4384.5|4383.6|4378.6|0
1586213100000|2020-04-06 22:45:00|4387.1|4382.1|4384.4|4379.4|4388.6|4383.6|4382.2|4377.2|0
1586213400000|2020-04-06 22:50:00|4384.2|4379.2|4384.6|4379.6|4384.9|4379.9|4383.2|4378.2|0
1586213700000|2020-04-06 22:55:00|4384.7|4379.7|4383.8|4378.8|4385.7|4380.7|4383.4|4378.4|0
1586214000000|2020-04-06 23:00:00|4384|4379|4383.8|4378.8|4384.1|4379.1|4381.6|4376.6|0
1586214300000|2020-04-06 23:05:00|4383.7|4378.7|4385.4|4380.4|4389.2|4384.2|4383.2|4378.2|0
1586214600000|2020-04-06 23:10:00|4385.6|4380.6|4389.3|4384.3|4389.7|4384.7|4384.6|4379.6|0
1586214900000|2020-04-06 23:15:00|4389.2|4384.2|4389.7|4385.7|4391.1|4387.1|4387.7|4383.2|0
1586215200000|2020-04-06 23:20:00|4389.6|4385.6|4404.5|4400.5|4407.4|4403.4|4388.6|4384.6|0
1586215500000|2020-04-06 23:25:00|4404.3|4400.3|4400.6|4396.6|4404.3|4400.3|4396.8|4392.8|0
1586215800000|2020-04-06 23:30:00|4400.7|4396.7|4402.1|4398.1|4405|4401|4399.7|4395.7|0
1586216100000|2020-04-06 23:35:00|4402.4|4398.4|4403.1|4399.1|4406.8|4402.8|4401.2|4397.2|0
1586216400000|2020-04-06 23:40:00|4403|4399|4411.3|4407.3|4417.5|4413.5|4402.3|4398.3|0
1586216700000|2020-04-06 23:45:00|4411.2|4407.2|4407.1|4403.1|4414.4|4410.4|4406.7|4402.7|0
1586217000000|2020-04-06 23:50:00|4407|4403|4409.6|4405.6|4410.5|4406.5|4406.1|4402.1|0
1586217300000|2020-04-06 23:55:00|4409.7|4405.7|4420.1|4416.1|4421.3|4417.3|4409.2|4405.2|0
1586217600000|2020-04-07 00:00:00|4420.2|4416.2|4419.2|4415.2|4421.1|4417.1|4414.2|4410.2|0
1586217900000|2020-04-07 00:05:00|4419.3|4415.3|4421.2|4417.2|4426.2|4422.2|4419.2|4415.2|0
1586218200000|2020-04-07 00:10:00|4420.7|4416.7|4418.9|4414.9|4421.9|4417.9|4418.1|4414.1|0
1586218500000|2020-04-07 00:15:00|4418.8|4414.8|4416.2|4412.2|4427.4|4423.4|4412.6|4408.6|0
1586218800000|2020-04-07 00:20:00|4416.7|4412.7|4427.5|4423.5|4429.4|4425.4|4415.7|4411.7|0
1586219100000|2020-04-07 00:25:00|4427.6|4423.6|4418.4|4414.4|4429.1|4425.1|4416.8|4412.8|0
1586219400000|2020-04-07 00:30:00|4418.6|4414.6|4420.9|4416.9|4423.1|4419.1|4418.3|4414.3|0
1586219700000|2020-04-07 00:35:00|4420.6|4416.6|4409.4|4405.4|4420.9|4416.9|4407.2|4403.2|0
1586220000000|2020-04-07 00:40:00|4409.5|4405.5|4404.4|4400.4|4410.9|4406.9|4400.4|4396.4|0
1586220300000|2020-04-07 00:45:00|4404.1|4400.1|4408.4|4404.4|4412.7|4408.7|4403.7|4399.7|0
1586220600000|2020-04-07 00:50:00|4408.3|4404.3|4404.3|4400.3|4408.3|4404.3|4399.2|4395.2|0
1586220900000|2020-04-07 00:55:00|4404.4|4400.4|4402.7|4398.7|4408.9|4404.9|4402.6|4398.6|0
1586221200000|2020-04-07 01:00:00|4403|4399|4403.9|4399.9|4411.8|4407.8|4403|4399|0
1586221500000|2020-04-07 01:05:00|4404|4400|4403.7|4399.7|4408.6|4404.6|4399.5|4395.5|0
1586221800000|2020-04-07 01:10:00|4403.8|4399.8|4404|4400|4405.4|4401.4|4400.6|4396.6|0
1586222100000|2020-04-07 01:15:00|4403.9|4399.9|4404.2|4400.2|4406.3|4402.3|4399.5|4395.5|0
1586222400000|2020-04-07 01:20:00|4404.1|4400.1|4404.5|4400.5|4411.4|4407.4|4402.7|4398.7|0
1586222700000|2020-04-07 01:25:00|4404.8|4400.8|4400.4|4396.4|4406.9|4402.9|4398.8|4394.8|0
1586223000000|2020-04-07 01:30:00|4400.5|4396.5|4393.6|4389.6|4401.9|4397.9|4390.6|4386.6|0
1586223300000|2020-04-07 01:35:00|4393.5|4389.5|4386.6|4382.6|4395.9|4391.9|4385.2|4381.2|0
1586223600000|2020-04-07 01:40:00|4386.3|4382.3|4387.1|4383.1|4388.6|4384.6|4380.8|4376.8|0
1586223900000|2020-04-07 01:45:00|4386.8|4382.8|4392.9|4388.9|4392.9|4388.9|4384.9|4380.9|0
1586224200000|2020-04-07 01:50:00|4392.7|4388.7|4386.5|4382.5|4392.9|4388.9|4385|4381|0
1586224500000|2020-04-07 01:55:00|4385.9|4381.9|4383.7|4379.7|4386.5|4382.5|4380.8|4376.8|0
1586224800000|2020-04-07 02:00:00|4383.6|4379.6|4383.6|4379.6|4388.3|4384.3|4380.6|4376.6|0
1586225100000|2020-04-07 02:05:00|4383.4|4379.4|4385.4|4381.4|4386.1|4382.1|4381.4|4377.4|0
1586225400000|2020-04-07 02:10:00|4385.3|4381.3|4380|4376|4386.9|4382.9|4379.3|4375.3|0
1586225700000|2020-04-07 02:15:00|4380.3|4376.3|4371.5|4367.5|4382.2|4378.2|4371.5|4367.5|0
1586226000000|2020-04-07 02:20:00|4371.6|4367.6|4375.9|4371.9|4377.4|4373.4|4371.1|4367.1|0
1586226300000|2020-04-07 02:25:00|4375.6|4371.6|4379.4|4375.4|4380.9|4376.9|4369.9|4365.9|0
1586226600000|2020-04-07 02:30:00|4379.3|4375.3|4376.7|4372.7|4381.1|4377.1|4375.8|4371.8|0
1586226900000|2020-04-07 02:35:00|4377.3|4373.3|4383.7|4379.7|4386|4382|4372.6|4368.6|0
1586227200000|2020-04-07 02:40:00|4383.8|4379.8|4383.6|4379.6|4386|4382|4380|4376|0
1586227500000|2020-04-07 02:45:00|4383.7|4379.7|4381.5|4377.5|4384.5|4380.5|4379.9|4375.9|0
1586227800000|2020-04-07 02:50:00|4381.6|4377.6|4386.1|4382.1|4386.2|4382.2|4378.9|4374.9|0
1586228100000|2020-04-07 02:55:00|4385.5|4381.5|4389.5|4385.5|4390.2|4386.2|4383.1|4379.1|0
1586228400000|2020-04-07 03:00:00|4389.6|4385.6|4390.2|4386.2|4391.1|4387.1|4384.9|4380.9|0
1586228700000|2020-04-07 03:05:00|4389.9|4385.9|4392|4388|4394.3|4390.3|4386.4|4382.4|0
1586229000000|2020-04-07 03:10:00|4392.1|4388.1|4384.6|4380.6|4393.6|4389.6|4384.6|4380.6|0
1586229300000|2020-04-07 03:15:00|4384.5|4380.5|4384.4|4380.4|4385.2|4381.2|4378.4|4374.4|0
1586229600000|2020-04-07 03:20:00|4384.1|4380.1|4375.9|4371.9|4384.4|4380.4|4375|4371|0
1586229900000|2020-04-07 03:25:00|4375.7|4371.7|4378.9|4374.9|4379.6|4375.6|4375.1|4371.1|0
1586230200000|2020-04-07 03:30:00|4378.6|4374.6|4369.8|4365.8|4378.8|4374.8|4366.2|4362.2|0
1586230500000|2020-04-07 03:35:00|4369.9|4365.9|4368.3|4364.3|4373.8|4369.8|4367.6|4363.6|0
1586230800000|2020-04-07 03:40:00|4368.2|4364.2|4366.7|4362.7|4371.5|4367.5|4366|4362|0
1586231100000|2020-04-07 03:45:00|4366.4|4362.4|4360|4356|4366.8|4362.8|4359.2|4355.2|0
1586231400000|2020-04-07 03:50:00|4360.2|4356.2|4359.2|4355.2|4364.5|4360.5|4356.1|4352.1|0
1586231700000|2020-04-07 03:55:00|4359.3|4355.3|4363.2|4359.2|4366.9|4362.9|4359.3|4355.3|0
1586232000000|2020-04-07 04:00:00|4363.3|4359.3|4357|4353|4366|4362|4355.6|4351.6|0
1586232300000|2020-04-07 04:05:00|4357.1|4353.1|4363.3|4359.3|4364.1|4360.1|4357.1|4353.1|0
1586232600000|2020-04-07 04:10:00|4363|4359|4363.3|4359.3|4367.8|4363.8|4360.2|4356.2|0
1586232900000|2020-04-07 04:15:00|4363.2|4359.2|4369.2|4365.2|4370.8|4366.8|4363.2|4359.2|0
1586233200000|2020-04-07 04:20:00|4369.3|4365.3|4370.7|4366.7|4375.5|4371.5|4368.5|4364.5|0
1586233500000|2020-04-07 04:25:00|4370.4|4366.4|4369.1|4365.1|4370.4|4366.4|4363|4359|0
1586233800000|2020-04-07 04:30:00|4368.8|4364.8|4373.9|4369.9|4375.3|4371.3|4364.5|4360.5|0
1586234100000|2020-04-07 04:35:00|4374|4370|4374.6|4370.6|4376.8|4372.8|4370.7|4366.7|0
1586234400000|2020-04-07 04:40:00|4374.9|4370.9|4378.7|4374.7|4379.4|4375.4|4370.4|4366.4|0
1586234700000|2020-04-07 04:45:00|4378.9|4374.9|4384.9|4380.9|4385.8|4381.8|4377.9|4373.9|0
1586235000000|2020-04-07 04:50:00|4384.1|4380.1|4385.6|4381.6|4386.6|4382.6|4381.2|4377.2|0
1586235300000|2020-04-07 04:55:00|4385.1|4381.1|4389.2|4385.2|4389.2|4385.2|4380.1|4376.1|0
1586235600000|2020-04-07 05:00:00|4388.7|4384.7|4383.1|4379.1|4391|4387|4381.8|4377.8|0
1586235900000|2020-04-07 05:05:00|4383.2|4379.2|4388.6|4384.6|4390.9|4386.9|4381.6|4377.6|0
1586236200000|2020-04-07 05:10:00|4388.9|4384.9|4392.4|4388.4|4393.9|4389.9|4384.6|4380.6|0
1586236500000|2020-04-07 05:15:00|4392.3|4388.3|4393.4|4389.4|4393.9|4389.9|4386.6|4382.6|0
1586236800000|2020-04-07 05:20:00|4393.8|4389.8|4396.1|4392.1|4397.6|4393.6|4393.1|4389.1|0
1586237100000|2020-04-07 05:25:00|4396.2|4392.2|4389.6|4385.6|4396.9|4392.9|4385.2|4381.2|0
1586237400000|2020-04-07 05:30:00|4389.5|4385.5|4385.2|4381.2|4389.6|4385.6|4377.4|4373.4|0
1586237700000|2020-04-07 05:35:00|4385.3|4381.3|4401.3|4397.3|4407|4403|4385.3|4381.3|0
1586238000000|2020-04-07 05:40:00|4401.4|4397.4|4405.6|4401.6|4407.2|4403.2|4399.8|4395.8|0
1586238300000|2020-04-07 05:45:00|4405.7|4401.7|4416.1|4412.1|4418.4|4414.4|4403.3|4399.3|0
1586238600000|2020-04-07 05:50:00|4416.2|4412.2|4415.4|4411.4|4420|4416|4412.2|4408.2|0
1586238900000|2020-04-07 05:55:00|4415.3|4411.3|4421.4|4417.4|4422.3|4418.3|4414.6|4410.6|0
1586239200000|2020-04-07 06:00:00|4420.5|4416.5|4406.7|4403.7|4421.4|4417.4|4402.5|4399.5|205
1586239500000|2020-04-07 06:05:00|4406.5|4403.5|4422.2|4419.2|4423.5|4420.5|4406.2|4403.2|105
1586239800000|2020-04-07 06:10:00|4425|4422|4440.2|4437.2|4445.7|4442.7|4424|4421|364
1586240100000|2020-04-07 06:15:00|4441.5|4438.5|4445.7|4442.7|4445.7|4442.7|4433.2|4430.2|151
1586240400000|2020-04-07 06:20:00|4445.5|4442.5|4441.7|4438.7|4446.2|4443.2|4437|4434|144
1586240700000|2020-04-07 06:25:00|4441.2|4438.2|4431.7|4428.7|4441.7|4438.7|4428|4425|107
1586241000000|2020-04-07 06:30:00|4432.2|4429.2|4434.7|4431.7|4437|4434|4426.5|4423.5|314
1586241300000|2020-04-07 06:35:00|4435|4432|4441.5|4438.5|4442.5|4439.5|4430.5|4427.5|66
1586241600000|2020-04-07 06:40:00|4441.7|4438.7|4445.7|4442.7|4454|4451|4440.2|4437.2|190
1586241900000|2020-04-07 06:45:00|4445.2|4442.2|4461.5|4458.5|4462.7|4459.7|4444.7|4441.7|232
1586242200000|2020-04-07 06:50:00|4461.2|4458.2|4459.5|4456.5|4467.5|4464.5|4453.7|4450.7|200
1586242500000|2020-04-07 06:55:00|4460|4457|4471.2|4468.2|4476|4473|4460|4457|265
1586242800000|2020-04-07 07:00:00|4470.7|4468.7|4490|4488|4498.5|4496.5|4461|4459|1591
1586243100000|2020-04-07 07:05:00|4489.5|4487.5|4483|4481|4498|4496|4481|4479|1242
1586243400000|2020-04-07 07:10:00|4483.2|4481.2|4494.2|4492.2|4495.7|4493.7|4481.7|4479.7|1054
1586243700000|2020-04-07 07:15:00|4494.5|4492.5|4482.2|4480.2|4494.7|4492.7|4475.7|4473.7|1121
1586244000000|2020-04-07 07:20:00|4482.5|4480.5|4478.7|4476.7|4486.5|4484.5|4477.2|4475.2|613
1586244300000|2020-04-07 07:25:00|4477.7|4475.7|4475|4473|4482.5|4480.5|4468|4466|637
1586244600000|2020-04-07 07:30:00|4473.7|4471.7|4469.3|4467.3|4474.2|4472.2|4458.5|4456.5|1050
1586244900000|2020-04-07 07:35:00|4468.5|4466.5|4489|4487|4492.5|4490.5|4467|4465|753
1586245200000|2020-04-07 07:40:00|4488.6|4486.6|4495.1|4493.1|4496.1|4494.1|4484.6|4482.6|713
1586245500000|2020-04-07 07:45:00|4495.9|4493.9|4518.4|4516.4|4518.6|4516.6|4493.9|4491.9|905
1586245800000|2020-04-07 07:50:00|4518.1|4516.1|4517.4|4515.4|4528.6|4526.6|4510.4|4508.4|1057
1586246100000|2020-04-07 07:55:00|4517.6|4515.6|4504.4|4502.4|4518.6|4516.6|4499.6|4497.6|507
1586246400000|2020-04-07 08:00:00|4504.6|4502.6|4501.6|4499.6|4505.1|4503.1|4493.4|4491.4|388
1586246700000|2020-04-07 08:05:00|4501.9|4499.9|4500.6|4498.6|4508.1|4506.1|4496.6|4494.6|352
1586247000000|2020-04-07 08:10:00|4500.9|4498.9|4506.4|4504.4|4512.9|4510.9|4500.6|4498.6|359
1586247300000|2020-04-07 08:15:00|4506.6|4504.6|4513.6|4511.6|4513.6|4511.6|4504.1|4502.1|368
1586247600000|2020-04-07 08:20:00|4513.4|4511.4|4516.9|4514.9|4521.1|4519.1|4511.1|4509.1|582
1586247900000|2020-04-07 08:25:00|4516.6|4514.6|4513.6|4511.6|4517.1|4515.1|4510.1|4508.1|446
1586248200000|2020-04-07 08:30:00|4513.9|4511.9|4497.6|4495.6|4513.9|4511.9|4495.6|4493.6|365
1586248500000|2020-04-07 08:35:00|4497.9|4495.9|4497.9|4495.9|4502.6|4500.6|4493.6|4491.6|224
1586248800000|2020-04-07 08:40:00|4498.1|4496.1|4497.6|4495.6|4504.1|4502.1|4494.6|4492.6|362
1586249100000|2020-04-07 08:45:00|4497.9|4495.9|4489.6|4487.6|4498.6|4496.6|4483.1|4481.1|654
1586249400000|2020-04-07 08:50:00|4489.9|4487.9|4480.1|4478.1|4489.9|4487.9|4478.1|4476.1|262
1586249700000|2020-04-07 08:55:00|4479.9|4477.9|4475.1|4473.1|4481.4|4479.4|4474.1|4472.1|317
1586250000000|2020-04-07 09:00:00|4475.4|4473.4|4478.1|4476.1|4482.1|4480.1|4475.1|4473.1|295
1586250300000|2020-04-07 09:05:00|4478.4|4476.4|4471.6|4469.6|4480.6|4478.6|4471.1|4469.1|362
1586250600000|2020-04-07 09:10:00|4471.9|4469.9|4473.4|4471.4|4476.9|4474.9|4469.1|4467.1|320
1586250900000|2020-04-07 09:15:00|4473.1|4471.1|4470.9|4468.9|4474.6|4472.6|4466.1|4464.1|345
1586251200000|2020-04-07 09:20:00|4470.6|4468.6|4479.9|4477.9|4480.4|4478.4|4467.1|4465.1|349
1586251500000|2020-04-07 09:25:00|4480.1|4478.1|4476.6|4474.6|4487.6|4485.6|4476.6|4474.6|623
1586251800000|2020-04-07 09:30:00|4476.9|4474.9|4481.6|4479.6|4485.6|4483.6|4472.6|4470.6|404
1586252100000|2020-04-07 09:35:00|4481.9|4479.9|4474.6|4472.6|4482.9|4480.9|4473.6|4471.6|292
1586252400000|2020-04-07 09:40:00|4474.4|4472.4|4477.1|4475.1|4483.1|4481.1|4474.4|4472.4|219
1586252700000|2020-04-07 09:45:00|4477.4|4475.4|4476.1|4474.1|4483.6|4481.6|4476.1|4474.1|340
1586253000000|2020-04-07 09:50:00|4475.6|4473.6|4471.6|4469.6|4476.1|4474.1|4467.9|4465.9|436
1586253300000|2020-04-07 09:55:00|4471.4|4469.4|4466.1|4464.1|4473.9|4471.9|4461.9|4459.9|343
1586253600000|2020-04-07 10:00:00|4465.9|4463.9|4481.4|4479.4|4484.9|4482.9|4463.6|4461.6|478
1586253900000|2020-04-07 10:05:00|4481.1|4479.1|4483.6|4481.6|4487.1|4485.1|4480.6|4478.6|473
1586254200000|2020-04-07 10:10:00|4483.9|4481.9|4503.6|4501.6|4503.6|4501.6|4483.6|4481.6|386
1586254500000|2020-04-07 10:15:00|4503.4|4501.4|4504.9|4502.9|4505.9|4503.9|4495.1|4493.1|336
1586254800000|2020-04-07 10:20:00|4505.1|4503.1|4496.1|4494.1|4505.6|4503.6|4493.1|4491.1|280
1586255100000|2020-04-07 10:25:00|4495.6|4493.6|4481.6|4479.6|4497.1|4495.1|4481.4|4479.4|306
1586255400000|2020-04-07 10:30:00|4481.4|4479.4|4484.6|4482.6|4487.9|4485.9|4480.1|4478.1|189
1586255700000|2020-04-07 10:35:00|4484.9|4482.9|4488.4|4486.4|4488.9|4486.9|4481.6|4479.6|239
1586256000000|2020-04-07 10:40:00|4488.6|4486.6|4490.9|4488.9|4493.9|4491.9|4483.1|4481.1|130
1586256300000|2020-04-07 10:45:00|4491.1|4489.1|4489.1|4487.1|4492.4|4490.4|4487.1|4485.1|120
1586256600000|2020-04-07 10:50:00|4489.4|4487.4|4488.6|4486.6|4493.6|4491.6|4487.4|4485.4|131
1586256900000|2020-04-07 10:55:00|4488.9|4486.9|4489.6|4487.6|4491.9|4489.9|4486.9|4484.9|267
1586257200000|2020-04-07 11:00:00|4489.9|4487.9|4483.4|4481.4|4493.4|4491.4|4482.4|4480.4|268
1586257500000|2020-04-07 11:05:00|4483.6|4481.6|4485.1|4483.1|4487.1|4485.1|4480.9|4478.9|195
1586257800000|2020-04-07 11:10:00|4484.9|4482.9|4487.6|4485.6|4489.6|4487.6|4483.4|4481.4|173
1586258100000|2020-04-07 11:15:00|4487.9|4485.9|4481.9|4479.9|4489.6|4487.6|4479.1|4477.1|269
1586258400000|2020-04-07 11:20:00|4482.1|4480.1|4480.1|4478.1|4484.4|4482.4|4478.1|4476.1|198
1586258700000|2020-04-07 11:25:00|4480.4|4478.4|4483.1|4481.1|4487.1|4485.1|4480.1|4478.1|215
1586259000000|2020-04-07 11:30:00|4482.9|4480.9|4481.6|4479.6|4485.6|4483.6|4481.1|4479.1|123
1586259300000|2020-04-07 11:35:00|4481.9|4479.9|4483.1|4481.1|4484.9|4482.9|4479.9|4477.9|132
1586259600000|2020-04-07 11:40:00|4482.9|4480.9|4476.9|4474.9|4484.9|4482.9|4476.9|4474.9|149
1586259900000|2020-04-07 11:45:00|4477.2|4475.2|4475.4|4473.4|4477.4|4475.4|4472.9|4470.9|324
1586260200000|2020-04-07 11:50:00|4475.2|4473.2|4469.4|4467.4|4476.4|4474.4|4469.4|4467.4|152
1586260500000|2020-04-07 11:55:00|4469.2|4467.2|4460.7|4458.7|4469.7|4467.7|4460.2|4458.2|266
1586260800000|2020-04-07 12:00:00|4460.4|4458.4|4464.4|4462.4|4465.4|4463.4|4457.4|4455.4|375
1586261100000|2020-04-07 12:05:00|4464.2|4462.2|4462.9|4460.9|4466.9|4464.9|4460.2|4458.2|1267
1586261400000|2020-04-07 12:10:00|4463.9|4461.9|4461.4|4459.4|4465.4|4463.4|4459.4|4457.4|263
1586261700000|2020-04-07 12:15:00|4461.7|4459.7|4458.7|4456.7|4466.2|4464.2|4457.7|4455.7|202
1586262000000|2020-04-07 12:20:00|4458.9|4456.9|4454.2|4452.2|4460.7|4458.7|4449.7|4447.7|1277
1586262300000|2020-04-07 12:25:00|4454.4|4452.4|4448.9|4446.9|4454.9|4452.9|4448.7|4446.7|150
1586262600000|2020-04-07 12:30:00|4449.4|4447.4|4459.4|4457.4|4460.2|4458.2|4448.9|4446.9|370
1586262900000|2020-04-07 12:35:00|4459.2|4457.2|4472.9|4470.9|4473.7|4471.7|4455.4|4453.4|351
1586263200000|2020-04-07 12:40:00|4472.7|4470.7|4479.2|4477.2|4479.4|4477.4|4471.9|4469.9|384
1586263500000|2020-04-07 12:45:00|4479.4|4477.4|4478.9|4476.9|4479.9|4477.9|4474.2|4472.2|173
1586263800000|2020-04-07 12:50:00|4478.7|4476.7|4472.9|4470.9|4481.4|4479.4|4472.7|4470.7|217
1586264100000|2020-04-07 12:55:00|4473.2|4471.2|4478.7|4476.7|4481.4|4479.4|4468.7|4466.7|361
1586264400000|2020-04-07 13:00:00|4478.9|4476.9|4470.2|4468.2|4479.4|4477.4|4468.7|4466.7|2307
1586264700000|2020-04-07 13:05:00|4469.9|4467.9|4470.9|4468.9|4472.4|4470.4|4466.2|4464.2|157
1586265000000|2020-04-07 13:10:00|4471.2|4469.2|4473.4|4471.4|4473.9|4471.9|4468.9|4466.9|120
1586265300000|2020-04-07 13:15:00|4473.2|4471.2|4475.2|4473.2|4478.4|4476.4|4472.7|4470.7|198
1586265600000|2020-04-07 13:20:00|4475.4|4473.4|4481.9|4479.9|4481.9|4479.9|4473.9|4471.9|228
1586265900000|2020-04-07 13:25:00|4481.7|4479.7|4485.2|4483.2|4485.4|4483.4|4478.9|4476.9|339
1586266200000|2020-04-07 13:30:00|4485.4|4483.4|4475.9|4473.9|4491.9|4489.9|4471.2|4469.2|760
1586266500000|2020-04-07 13:35:00|4476.2|4474.2|4463.4|4461.4|4482.7|4480.7|4463.4|4461.4|536
1586266800000|2020-04-07 13:40:00|4463.2|4461.2|4466.4|4464.4|4473.4|4471.4|4462.7|4460.7|654
1586267100000|2020-04-07 13:45:00|4466.7|4464.7|4469.2|4467.2|4472.9|4470.9|4463.9|4461.9|460
1586267400000|2020-04-07 13:50:00|4469.4|4467.4|4480.4|4478.4|4481.9|4479.9|4466.9|4464.9|967
1586267700000|2020-04-07 13:55:00|4480.7|4478.7|4474.9|4472.9|4482.4|4480.4|4471.9|4469.9|719
1586268000000|2020-04-07 14:00:00|4475.2|4473.2|4455.4|4453.4|4477.4|4475.4|4453.2|4451.2|561
1586268300000|2020-04-07 14:05:00|4455.2|4453.2|4437.4|4435.4|4460.4|4458.4|4437.4|4435.4|726
1586268600000|2020-04-07 14:10:00|4437.9|4435.9|4432.4|4430.4|4443.9|4441.9|4422.7|4420.7|894
1586268900000|2020-04-07 14:15:00|4432.7|4430.7|4428.7|4426.7|4433.2|4431.2|4416.4|4414.4|1035
1586269200000|2020-04-07 14:20:00|4428.4|4426.4|4414.9|4412.9|4432.7|4430.7|4412.7|4410.7|774
1586269500000|2020-04-07 14:25:00|4415.7|4413.7|4407.9|4405.9|4423.7|4421.7|4407.7|4405.7|507
1586269800000|2020-04-07 14:30:00|4406.9|4404.9|4423.7|4421.7|4426.7|4424.7|4405.2|4403.2|448
1586270100000|2020-04-07 14:35:00|4423.4|4421.4|4418.4|4416.4|4423.9|4421.9|4410.4|4408.4|620
1586270400000|2020-04-07 14:40:00|4418.7|4416.7|4408.2|4406.2|4419.7|4417.7|4405.4|4403.4|694
1586270700000|2020-04-07 14:45:00|4407.4|4405.4|4390.9|4388.9|4411.9|4409.9|4386.9|4384.9|711
1586271000000|2020-04-07 14:50:00|4391.9|4389.9|4384.4|4382.4|4393.9|4391.9|4378.7|4376.7|525
1586271300000|2020-04-07 14:55:00|4384.2|4382.2|4393.9|4391.9|4403.9|4401.9|4382.9|4380.9|766
1586271600000|2020-04-07 15:00:00|4393.7|4391.7|4406.2|4404.2|4406.2|4404.2|4392.9|4390.9|517
1586271900000|2020-04-07 15:05:00|4405.9|4403.9|4419.2|4417.2|4420.4|4418.4|4402.2|4400.2|464
1586272200000|2020-04-07 15:10:00|4419.4|4417.4|4417.2|4415.2|4422.4|4420.4|4408.9|4406.9|644
1586272500000|2020-04-07 15:15:00|4417.4|4415.4|4412.9|4410.9|4425.4|4423.4|4411.2|4409.2|616
1586272800000|2020-04-07 15:20:00|4412.4|4410.4|4419.7|4417.7|4419.9|4417.9|4402.9|4400.9|1107
1586273100000|2020-04-07 15:25:00|4419.4|4417.4|4431.9|4429.9|4434.2|4432.2|4411.9|4409.9|1221
1586273400000|2020-04-07 15:30:00|4431.7|4429.7|4441.4|4438.4|4445.4|4442.4|4431.4|4428.4|3404
1586273700000|2020-04-07 15:35:00|4440.7|4437.7|4441.9|4438.9|4442.4|4439.4|4431.7|4428.7|1567
1586274000000|2020-04-07 15:40:00|4441.7|4438.7|4443.2|4440.2|4448.9|4445.9|4438.7|4435.7|730
1586274300000|2020-04-07 15:45:00|4443.4|4440.4|4438.4|4435.4|4446.2|4443.2|4437.9|4434.9|476
1586274600000|2020-04-07 15:50:00|4438.9|4435.9|4433.4|4430.4|4439.7|4436.7|4427.9|4424.9|1913
1586274900000|2020-04-07 15:55:00|4433.7|4430.7|4431.2|4428.2|4437.2|4434.2|4426.2|4423.2|268
1586275200000|2020-04-07 16:00:00|4431.4|4428.4|4443.2|4440.2|4443.9|4440.9|4431.4|4428.4|516
1586275500000|2020-04-07 16:05:00|4442.9|4439.9|4447.9|4444.9|4448.2|4445.2|4442.9|4439.9|423
1586275800000|2020-04-07 16:10:00|4447.7|4444.7|4445.7|4442.7|4450.4|4447.4|4441.7|4438.7|456
1586276100000|2020-04-07 16:15:00|4445.9|4442.9|4453.4|4450.4|4457.9|4454.9|4445.9|4442.9|423
1586276400000|2020-04-07 16:20:00|4453.7|4450.7|4441.9|4438.9|4455.4|4452.4|4440.9|4437.9|224
1586276700000|2020-04-07 16:25:00|4442.2|4439.2|4441.4|4438.4|4445.4|4442.4|4432.9|4429.9|170
1586277000000|2020-04-07 16:30:00|4441.7|4438.7|4432.2|4429.2|4443.9|4440.9|4430.2|4427.2|81
1586277300000|2020-04-07 16:35:00|4432.4|4429.4|4436.2|4433.2|4439.4|4436.4|4427.2|4424.2|247
1586277600000|2020-04-07 16:40:00|4435.9|4432.9|4441.9|4438.9|4445.7|4442.7|4433.4|4430.4|101
1586277900000|2020-04-07 16:45:00|4441.7|4438.7|4446.4|4443.4|4450.2|4447.2|4439.9|4436.9|63
1586278200000|2020-04-07 16:50:00|4446.2|4443.2|4439.2|4436.2|4447.9|4444.9|4436.4|4433.4|65
1586278500000|2020-04-07 16:55:00|4439.4|4436.4|4436.2|4433.2|4442.9|4439.9|4433.7|4430.7|83
1586278800000|2020-04-07 17:00:00|4435.9|4432.9|4439.9|4436.9|4443.7|4440.7|4434.7|4431.7|87
1586279100000|2020-04-07 17:05:00|4439.7|4436.7|4439.4|4436.4|4446.4|4443.4|4435.4|4432.4|116
1586279400000|2020-04-07 17:10:00|4439.7|4436.7|4441.9|4438.9|4445.4|4442.4|4433.7|4430.7|128
1586279700000|2020-04-07 17:15:00|4442.2|4439.2|4431.9|4428.9|4442.4|4439.4|4429.7|4426.7|100
1586280000000|2020-04-07 17:20:00|4431.4|4428.4|4431.7|4428.7|4433.7|4430.7|4425.9|4422.9|111
1586280300000|2020-04-07 17:25:00|4431.4|4428.4|4434.7|4431.7|4435.2|4432.2|4428.2|4425.2|176
1586280600000|2020-04-07 17:30:00|4435.2|4432.2|4426.4|4423.4|4435.4|4432.4|4424.7|4421.7|73
1586280900000|2020-04-07 17:35:00|4426.7|4423.7|4422.4|4419.4|4427.9|4424.9|4422.4|4419.4|108
1586281200000|2020-04-07 17:40:00|4422.2|4419.2|4425.9|4422.9|4431.2|4428.2|4419.4|4416.4|67
1586281500000|2020-04-07 17:45:00|4425.7|4422.7|4424.2|4421.2|4432.2|4429.2|4423.9|4420.9|67
1586281800000|2020-04-07 17:50:00|4424.4|4421.4|4417.9|4414.9|4424.4|4421.4|4414.4|4411.4|109
1586282100000|2020-04-07 17:55:00|4417.7|4414.7|4415.4|4412.4|4418.2|4415.2|4413.9|4410.9|201
1586282400000|2020-04-07 18:00:00|4415.7|4412.7|4411.4|4408.4|4417.4|4414.4|4410.9|4407.9|114
1586282700000|2020-04-07 18:05:00|4411.2|4408.2|4411.2|4408.2|4411.4|4408.4|4401.4|4398.4|177
1586283000000|2020-04-07 18:10:00|4410.9|4407.9|4409.4|4406.4|4416.9|4413.9|4407.9|4404.9|105
1586283300000|2020-04-07 18:15:00|4409.2|4406.2|4400.9|4397.9|4411.9|4408.9|4400.2|4397.2|137
1586283600000|2020-04-07 18:20:00|4401.2|4398.2|4412.9|4409.9|4417.9|4414.9|4401.2|4398.2|130
1586283900000|2020-04-07 18:25:00|4413.2|4410.2|4411.7|4408.7|4424.2|4421.2|4411.4|4408.4|128
1586284200000|2020-04-07 18:30:00|4412.2|4409.2|4408.4|4405.4|4418.2|4415.2|4407.9|4404.9|147
1586284500000|2020-04-07 18:35:00|4407.9|4404.9|4398.2|4395.2|4409.2|4406.2|4397.9|4394.9|70
1586284800000|2020-04-07 18:40:00|4398.4|4395.4|4389.2|4386.2|4398.9|4395.9|4385.9|4382.9|106
1586285100000|2020-04-07 18:45:00|4388.9|4385.9|4389.4|4386.4|4398.7|4395.7|4388.9|4385.9|161
1586285400000|2020-04-07 18:50:00|4389.2|4386.2|4379.9|4376.9|4392.4|4389.4|4376.7|4373.7|143
1586285700000|2020-04-07 18:55:00|4379.7|4376.7|4381.7|4378.7|4386.7|4383.7|4375.4|4372.4|145
1586286000000|2020-04-07 19:00:00|4381.9|4378.9|4398.2|4395.2|4399.4|4396.4|4380.2|4377.2|166
1586286300000|2020-04-07 19:05:00|4397.9|4394.9|4402.2|4399.2|4403.9|4400.9|4392.2|4389.2|94
1586286600000|2020-04-07 19:10:00|4402.4|4399.4|4405.7|4402.7|4409.2|4406.2|4399.9|4396.9|49
1586286900000|2020-04-07 19:15:00|4405.9|4402.9|4382.7|4379.7|4408.7|4405.7|4382.4|4379.4|75
1586287200000|2020-04-07 19:20:00|4382.9|4379.9|4372.2|4369.2|4386.2|4383.2|4370.7|4367.7|102
1586287500000|2020-04-07 19:25:00|4372.4|4369.4|4371.7|4368.7|4386.2|4383.2|4368.9|4365.9|104
1586287800000|2020-04-07 19:30:00|4371.4|4368.4|4386.7|4383.7|4390.2|4387.2|4368.2|4365.2|190
1586288100000|2020-04-07 19:35:00|4386.4|4383.4|4393.4|4390.4|4395.9|4392.9|4382.7|4379.7|100
1586288400000|2020-04-07 19:40:00|4393.7|4390.7|4393.2|4390.2|4401.2|4398.2|4389.7|4386.7|37
1586288700000|2020-04-07 19:45:00|4392.9|4389.9|4405.4|4402.4|4405.7|4402.7|4392.2|4389.2|52
1586289000000|2020-04-07 19:50:00|4404.9|4401.9|4383.9|4380.9|4404.9|4401.9|4368.7|4365.7|307
1586289300000|2020-04-07 19:55:00|4383.4|4380.4|4369.9|4366.9|4383.9|4380.9|4369.7|4366.7|111
1586289600000|2020-04-07 20:00:00|4374.5|4369.5|4353.2|4348.2|4379.3|4374.3|4350.7|4345.7|0
1586289900000|2020-04-07 20:05:00|4353|4348|4359.6|4354.6|4360.7|4355.7|4348.3|4343.3|0
1586290200000|2020-04-07 20:10:00|4359.7|4354.7|4361.7|4356.7|4365.4|4360.4|4355.9|4350.9|0
1586290500000|2020-04-07 20:15:00|4361.6|4356.6|4361.3|4356.3|4361.9|4356.9|4359.6|4354.6|0
1586290800000|2020-04-07 20:20:00|4361|4356|4359.6|4354.6|4361.4|4356.4|4359.1|4354.1|0
1586291100000|2020-04-07 20:25:00|4359.5|4354.5|4360.3|4355.3|4360.6|4355.6|4358.8|4353.8|0
1586291400000|2020-04-07 20:30:00|4359.9|4354.9|4355.6|4350.6|4365.5|4360.5|4352.3|4347.3|0
1586291700000|2020-04-07 20:35:00|4355.5|4350.5|4355.4|4350.4|4355.9|4350.9|4349.5|4344.5|0
1586292000000|2020-04-07 20:40:00|4355.1|4350.1|4350.4|4345.4|4357.1|4352.1|4350.4|4345.4|0
1586292300000|2020-04-07 20:45:00|4350.5|4345.5|4355.7|4350.7|4356.8|4351.8|4350.5|4345.5|0
1586292600000|2020-04-07 20:50:00|4355.8|4350.8|4352.6|4347.6|4360.5|4355.5|4352.5|4347.5|0
1586292900000|2020-04-07 20:55:00|4352.7|4347.7|4352.3|4347.3|4355.2|4350.2|4351|4346|0
1586293200000|2020-04-07 21:00:00|4352.9|4347.9|4352.7|4347.7|4352.9|4347.9|4351.9|4346.9|0
1586293500000|2020-04-07 21:05:00|4352.6|4347.6|4351.3|4346.3|4353.1|4348.1|4351.1|4346.1|0
1586293800000|2020-04-07 21:10:00|4351.1|4346.1|4351.3|4346.3|4352.5|4347.5|4351|4346|0
1586294100000|2020-04-07 21:15:00|4351.2|4346.2|4352.1|4347.1|4352.9|4347.9|4351.2|4346.2|0
1586294400000|2020-04-07 21:20:00|4352.2|4347.2|4353.2|4348.2|4353.4|4348.4|4352.1|4347.1|0
1586294700000|2020-04-07 21:25:00|4353|4348|4353.4|4348.4|4353.4|4348.4|4352.7|4347.7|0
1586295000000|2020-04-07 21:30:00|4353.3|4348.3|4355.3|4350.3|4355.9|4350.9|4353.3|4348.3|0
1586295300000|2020-04-07 21:35:00|4355.6|4350.6|4356.1|4351.1|4356.3|4351.3|4354.5|4349.5|0
1586295600000|2020-04-07 21:40:00|4355.7|4350.7|4354.3|4349.3|4355.7|4350.7|4353.7|4348.7|0
1586295900000|2020-04-07 21:45:00|4354.1|4349.1|4355.1|4350.1|4355.1|4350.1|4353.5|4348.5|0
1586296200000|2020-04-07 21:50:00|4355.2|4350.2|4355|4350|4355.3|4350.3|4354.4|4349.4|0
1586296500000|2020-04-07 21:55:00|4355.2|4350.2|4357|4352|4357.4|4352.4|4355|4350|0
1586296800000|2020-04-07 22:00:00|4357.9|4352.9|4359.3|4354.3|4361.7|4356.7|4351.4|4346.4|0
1586297100000|2020-04-07 22:05:00|4359.1|4354.1|4352|4347|4360.1|4355.1|4350.1|4345.1|0
1586297400000|2020-04-07 22:10:00|4351.9|4346.9|4344|4339|4354|4349|4339.4|4334.4|0
1586297700000|2020-04-07 22:15:00|4344.3|4339.3|4347.6|4342.6|4349.4|4344.4|4344.1|4339.1|0
1586298000000|2020-04-07 22:20:00|4347.8|4342.8|4348.3|4343.3|4352.2|4347.2|4347.1|4342.1|0
1586298300000|2020-04-07 22:25:00|4348.1|4343.1|4342.8|4337.8|4348.3|4343.3|4341.3|4336.3|0
1586298600000|2020-04-07 22:30:00|4342.6|4337.6|4343.2|4338.2|4344|4339|4338.2|4333.2|0
1586298900000|2020-04-07 22:35:00|4342.9|4337.9|4354.6|4349.6|4355.7|4350.7|4342.1|4337.1|0
1586299200000|2020-04-07 22:40:00|4354.5|4349.5|4356.9|4351.9|4359.6|4354.6|4353.5|4348.5|0
1586299500000|2020-04-07 22:45:00|4357|4352|4357.9|4352.9|4360.7|4355.7|4355.7|4350.7|0
1586299800000|2020-04-07 22:50:00|4358|4353|4349.9|4344.9|4358|4353|4349.7|4344.7|0
1586300100000|2020-04-07 22:55:00|4349.8|4344.8|4350.9|4345.9|4350.9|4345.9|4347.6|4342.6|0
1586300400000|2020-04-07 23:00:00|4351|4346|4355.2|4350.2|4356.3|4351.3|4347.9|4342.9|0
1586300700000|2020-04-07 23:05:00|4355.1|4350.1|4354.5|4349.5|4357.4|4352.4|4353.1|4348.1|0
1586301000000|2020-04-07 23:10:00|4354.9|4349.9|4356.4|4351.4|4357.5|4352.5|4354.1|4349.1|0
1586301300000|2020-04-07 23:15:00|4356.3|4351.3|4366.7|4362.7|4367.6|4363.6|4355.6|4350.9|0
1586301600000|2020-04-07 23:20:00|4366.6|4362.6|4371.1|4367.1|4371.1|4367.1|4365.5|4361.5|0
1586301900000|2020-04-07 23:25:00|4371.4|4367.4|4371.5|4367.5|4372.8|4368.8|4367.8|4363.8|0
1586302200000|2020-04-07 23:30:00|4371.6|4367.6|4373.4|4369.4|4374.9|4370.9|4368.7|4364.7|0
1586302500000|2020-04-07 23:35:00|4373.1|4369.1|4381.5|4377.5|4384.4|4380.4|4371.7|4367.7|0
1586302800000|2020-04-07 23:40:00|4381.6|4377.6|4382.2|4378.2|4383.8|4379.8|4377.9|4373.9|0
1586303100000|2020-04-07 23:45:00|4382.4|4378.4|4387.5|4383.5|4387.8|4383.8|4380|4376|0
1586303400000|2020-04-07 23:50:00|4387.4|4383.4|4375|4371|4388.9|4384.9|4375|4371|0
1586303700000|2020-04-07 23:55:00|4375.3|4371.3|4374.8|4370.8|4378.9|4374.9|4374.1|4370.1|0
1586304000000|2020-04-08 00:00:00|4374.7|4370.7|4367.3|4363.3|4377.8|4373.8|4362.7|4358.7|0
1586304300000|2020-04-08 00:05:00|4367.2|4363.2|4357.5|4353.5|4369|4365|4356.4|4352.4|0
1586304600000|2020-04-08 00:10:00|4357.4|4353.4|4355.6|4351.6|4357.5|4353.5|4351.4|4347.4|0
1586304900000|2020-04-08 00:15:00|4355.7|4351.7|4360.4|4356.4|4367.8|4363.8|4355.4|4351.4|0
1586305200000|2020-04-08 00:20:00|4360.3|4356.3|4360.2|4356.2|4362.1|4358.1|4359.9|4355.9|0
1586305500000|2020-04-08 00:25:00|4360.1|4356.1|4358.3|4354.3|4360.2|4356.2|4352.3|4348.3|0
1586305800000|2020-04-08 00:30:00|4358.4|4354.4|4347.5|4343.5|4364.8|4360.8|4345.3|4341.3|0
1586306100000|2020-04-08 00:35:00|4346.8|4342.8|4347.5|4343.5|4350.3|4346.3|4344|4340|0
1586306400000|2020-04-08 00:40:00|4347.9|4343.9|4349|4345|4349.9|4345.9|4341.2|4337.2|0
1586306700000|2020-04-08 00:45:00|4349.1|4345.1|4350.6|4346.6|4355.9|4351.9|4347.6|4343.6|0
1586307000000|2020-04-08 00:50:00|4350.7|4346.7|4353.8|4349.8|4355.3|4351.3|4343|4339|0
1586307300000|2020-04-08 00:55:00|4354.4|4350.4|4351|4347|4359.9|4355.9|4348.8|4344.8|0
1586307600000|2020-04-08 01:00:00|4350.8|4346.8|4359.4|4355.4|4361|4357|4346.4|4342.4|0
1586307900000|2020-04-08 01:05:00|4359.3|4355.3|4358.3|4354.3|4362.7|4358.7|4355.6|4351.6|0
1586308200000|2020-04-08 01:10:00|4358.2|4354.2|4353.4|4349.4|4359.7|4355.7|4351.9|4347.9|0
1586308500000|2020-04-08 01:15:00|4353.1|4349.1|4376|4372|4383.1|4379.1|4351.1|4347.1|0
1586308800000|2020-04-08 01:20:00|4376.1|4372.1|4386.8|4382.8|4388.2|4384.2|4370.1|4366.1|0
1586309100000|2020-04-08 01:25:00|4386.7|4382.7|4385|4381|4393.1|4389.1|4380.2|4376.2|0
1586309400000|2020-04-08 01:30:00|4385.1|4381.1|4380.7|4376.7|4387.9|4383.9|4378.4|4374.4|0
1586309700000|2020-04-08 01:35:00|4381.3|4377.3|4382.4|4378.4|4386|4382|4378.8|4374.8|0
1586310000000|2020-04-08 01:40:00|4382.2|4378.2|4389.5|4385.5|4391.7|4387.7|4380.2|4376.2|0
1586310300000|2020-04-08 01:45:00|4389.4|4385.4|4373.6|4369.6|4389.4|4385.4|4372|4368|0
1586310600000|2020-04-08 01:50:00|4373.7|4369.7|4382|4378|4382|4378|4373.7|4369.7|0
1586310900000|2020-04-08 01:55:00|4381.8|4377.8|4372.3|4368.3|4383.5|4379.5|4372.3|4368.3|0
1586311200000|2020-04-08 02:00:00|4372.4|4368.4|4383|4379|4384.5|4380.5|4371.6|4367.6|0
1586311500000|2020-04-08 02:05:00|4382.9|4378.9|4374.3|4370.3|4385.4|4381.4|4373.5|4369.5|0
1586311800000|2020-04-08 02:10:00|4374.4|4370.4|4385.2|4381.2|4385.2|4381.2|4372.8|4368.8|0
1586312100000|2020-04-08 02:15:00|4385.1|4381.1|4380.8|4376.8|4386.8|4382.8|4379.4|4375.4|0
1586312400000|2020-04-08 02:20:00|4380.5|4376.5|4390.1|4386.1|4390.1|4386.1|4379.4|4375.4|0
1586312700000|2020-04-08 02:25:00|4390.3|4386.3|4385.8|4381.8|4390.8|4386.8|4381.1|4377.1|0
1586313000000|2020-04-08 02:30:00|4385.9|4381.9|4382.9|4378.9|4385.9|4381.9|4378.8|4374.8|0
1586313300000|2020-04-08 02:35:00|4382.6|4378.6|4376.8|4372.8|4385.9|4381.9|4376.8|4372.8|0
1586313600000|2020-04-08 02:40:00|4377.4|4373.4|4377.6|4373.6|4379.1|4375.1|4375.3|4371.3|0
1586313900000|2020-04-08 02:45:00|4377.7|4373.7|4378.8|4374.8|4383|4379|4376.9|4372.9|0
1586314200000|2020-04-08 02:50:00|4378.7|4374.7|4375.2|4371.2|4380.1|4376.1|4372.3|4368.3|0
1586314500000|2020-04-08 02:55:00|4375.1|4371.1|4365.2|4361.2|4375.9|4371.9|4365.1|4361.1|0
1586314800000|2020-04-08 03:00:00|4365.5|4361.5|4364.4|4360.4|4369.9|4365.9|4359.2|4355.2|0
1586315100000|2020-04-08 03:05:00|4363.7|4359.7|4370.7|4366.7|4373.6|4369.6|4360.7|4356.7|0
1586315400000|2020-04-08 03:10:00|4371.2|4367.2|4366.8|4362.8|4374.5|4370.5|4366.1|4362.1|0
1586315700000|2020-04-08 03:15:00|4366.9|4362.9|4369.5|4365.5|4370.6|4366.6|4364.5|4360.5|0
1586316000000|2020-04-08 03:20:00|4369.3|4365.3|4374.2|4370.2|4375.8|4371.8|4365|4361|0
1586316300000|2020-04-08 03:25:00|4374.3|4370.3|4371.3|4367.3|4377.4|4373.4|4369.7|4365.7|0
1586316600000|2020-04-08 03:30:00|4371.4|4367.4|4364.6|4360.6|4372.8|4368.8|4363.9|4359.9|0
1586316900000|2020-04-08 03:35:00|4364.9|4360.9|4375.5|4371.5|4377.8|4373.8|4364.9|4360.9|0
1586317200000|2020-04-08 03:40:00|4375.2|4371.2|4375.5|4371.5|4376.4|4372.4|4372.5|4368.5|0
1586317500000|2020-04-08 03:45:00|4375.8|4371.8|4373.7|4369.7|4379.3|4375.3|4373.7|4369.7|0
1586317800000|2020-04-08 03:50:00|4373.5|4369.5|4370.8|4366.8|4376.2|4372.2|4370.8|4366.8|0
1586318100000|2020-04-08 03:55:00|4371.1|4367.1|4377.9|4373.9|4379.4|4375.4|4370|4366|0
1586318400000|2020-04-08 04:00:00|4377.8|4373.8|4374.8|4370.8|4378|4374|4374.7|4370.7|0
1586318700000|2020-04-08 04:05:00|4375|4371|4374.7|4370.7|4375.5|4371.5|4371.6|4367.6|0
1586319000000|2020-04-08 04:10:00|4374.8|4370.8|4389.9|4385.9|4390|4386|4373.1|4369.1|0
1586319300000|2020-04-08 04:15:00|4389.7|4385.7|4391.6|4387.6|4392.3|4388.3|4385.4|4381.4|0
1586319600000|2020-04-08 04:20:00|4391.9|4387.9|4393|4389|4394.5|4390.5|4388.2|4384.2|0
1586319900000|2020-04-08 04:25:00|4392.9|4388.9|4389|4385|4394.3|4390.3|4388.3|4384.3|0
1586320200000|2020-04-08 04:30:00|4388.7|4384.7|4389.2|4385.2|4393|4389|4385.9|4381.9|0
1586320500000|2020-04-08 04:35:00|4388.9|4384.9|4390.1|4386.1|4393.1|4389.1|4386.9|4382.9|0
1586320800000|2020-04-08 04:40:00|4390.2|4386.2|4393.4|4389.4|4393.4|4389.4|4389.5|4385.5|0
1586321100000|2020-04-08 04:45:00|4393.3|4389.3|4393.6|4389.6|4396.5|4392.5|4391.8|4387.8|0
1586321400000|2020-04-08 04:50:00|4393.9|4389.9|4409.2|4405.2|4412.5|4408.5|4393.9|4389.9|0
1586321700000|2020-04-08 04:55:00|4409.1|4405.1|4410.9|4406.9|4414|4410|4406.8|4402.8|0
1586322000000|2020-04-08 05:00:00|4411.2|4407.2|4407.8|4403.8|4412.4|4408.4|4405.5|4401.5|0
1586322300000|2020-04-08 05:05:00|4407.9|4403.9|4426.2|4422.2|4426.2|4422.2|4407.8|4403.8|0
1586322600000|2020-04-08 05:10:00|4426.4|4422.4|4430.3|4426.3|4432.4|4428.4|4423.2|4419.2|0
1586322900000|2020-04-08 05:15:00|4430.8|4426.8|4427.9|4423.9|4439.2|4435.2|4426.2|4422.2|0
1586323200000|2020-04-08 05:20:00|4427.8|4423.8|4421.2|4417.2|4428.7|4424.7|4421.2|4417.2|0
1586323500000|2020-04-08 05:25:00|4421.1|4417.1|4422.8|4418.8|4424.5|4420.5|4418.2|4414.2|0
1586323800000|2020-04-08 05:30:00|4422.7|4418.7|4416.3|4412.3|4422.8|4418.8|4414.9|4410.9|0
1586324100000|2020-04-08 05:35:00|4416.2|4412.2|4408.8|4404.8|4418.5|4414.5|4408.4|4404.4|0
1586324400000|2020-04-08 05:40:00|4409|4405|4415.1|4411.1|4415.8|4411.8|4407.9|4403.9|0
1586324700000|2020-04-08 05:45:00|4415.2|4411.2|4420|4416|4421.7|4417.7|4411.5|4407.5|0
1586325000000|2020-04-08 05:50:00|4420.5|4416.5|4418.5|4414.5|4430.9|4426.9|4416.5|4412.5|0
1586325300000|2020-04-08 05:55:00|4418.6|4414.6|4414.6|4410.6|4418.6|4414.6|4403.5|4399.5|0
1586325600000|2020-04-08 06:00:00|4415.3|4411.3|4375.2|4372.2|4418.6|4414.2|4363.9|4360.9|619
1586325900000|2020-04-08 06:05:00|4374.9|4371.9|4369.4|4366.4|4379.9|4376.9|4362.9|4359.9|352
1586326200000|2020-04-08 06:10:00|4369.7|4366.7|4362.2|4359.2|4372.4|4369.4|4360.2|4357.2|167
1586326500000|2020-04-08 06:15:00|4362.4|4359.4|4361.9|4358.9|4364.2|4361.2|4347.4|4344.4|152
1586326800000|2020-04-08 06:20:00|4362.2|4359.2|4356.9|4353.9|4362.9|4359.9|4348.2|4345.2|113
1586327100000|2020-04-08 06:25:00|4358.2|4355.2|4357.9|4354.9|4360.2|4357.2|4348.9|4345.9|107
1586327400000|2020-04-08 06:30:00|4357.7|4354.7|4363.9|4360.9|4374.7|4371.7|4356.2|4353.2|248
1586327700000|2020-04-08 06:35:00|4364.2|4361.2|4350.4|4347.4|4367.7|4364.7|4343.9|4340.9|92
1586328000000|2020-04-08 06:40:00|4349.4|4346.4|4365.2|4362.2|4366.2|4363.2|4346.9|4343.9|122
1586328300000|2020-04-08 06:45:00|4364.9|4361.9|4368.4|4365.4|4372.2|4369.2|4362.4|4359.4|98
1586328600000|2020-04-08 06:50:00|4368.2|4365.2|4364.2|4361.2|4368.4|4365.4|4358.4|4355.4|66
1586328900000|2020-04-08 06:55:00|4364.4|4361.4|4391.7|4388.7|4392.2|4389.2|4362.9|4359.9|185
1586329200000|2020-04-08 07:00:00|4391.2|4389.2|4391.4|4389.4|4401.9|4399.9|4375.2|4373.2|1078
1586329500000|2020-04-08 07:05:00|4391.2|4389.2|4374.4|4372.4|4392.2|4390.2|4367.4|4365.4|809
1586329800000|2020-04-08 07:10:00|4374.7|4372.7|4370.7|4368.7|4378.9|4376.9|4365.7|4363.7|731
1586330100000|2020-04-08 07:15:00|4370.4|4368.4|4365.9|4363.9|4378.9|4376.9|4361.7|4359.7|628
1586330400000|2020-04-08 07:20:00|4366.4|4364.4|4375.7|4373.7|4381.7|4379.7|4366.4|4364.4|381
1586330700000|2020-04-08 07:25:00|4375.9|4373.9|4377.4|4375.4|4387.4|4385.4|4373.9|4371.9|296
1586331000000|2020-04-08 07:30:00|4377.2|4375.2|4368.4|4366.4|4377.2|4375.2|4363.2|4361.2|296
1586331300000|2020-04-08 07:35:00|4368.7|4366.7|4389.7|4387.7|4389.7|4387.7|4368.2|4366.2|162
1586331600000|2020-04-08 07:40:00|4389.6|4387.6|4380.6|4378.6|4392.3|4390.3|4380.6|4378.6|236
1586331900000|2020-04-08 07:45:00|4380.8|4378.8|4373.6|4371.6|4384.8|4382.8|4373.3|4371.3|209
1586332200000|2020-04-08 07:50:00|4373.8|4371.8|4387.1|4385.1|4387.3|4385.3|4373.8|4371.8|100
1586332500000|2020-04-08 07:55:00|4386.8|4384.8|4383.8|4381.8|4386.8|4384.8|4376.6|4374.6|225
1586332800000|2020-04-08 08:00:00|4384.6|4382.6|4377.8|4375.8|4384.8|4382.8|4373.3|4371.3|224
1586333100000|2020-04-08 08:05:00|4378.1|4376.1|4376.1|4374.1|4382.1|4380.1|4374.8|4372.8|167
1586333400000|2020-04-08 08:10:00|4375.8|4373.8|4372.6|4370.6|4378.6|4376.6|4368.3|4366.3|161
1586333700000|2020-04-08 08:15:00|4372.8|4370.8|4359.6|4357.6|4373.3|4371.3|4358.8|4356.8|159
1586334000000|2020-04-08 08:20:00|4359.8|4357.8|4361.1|4359.1|4363.1|4361.1|4356.3|4354.3|163
1586334300000|2020-04-08 08:25:00|4361.6|4359.6|4348.8|4346.8|4362.1|4360.1|4348.6|4346.6|155
1586334600000|2020-04-08 08:30:00|4348.6|4346.6|4343.6|4341.6|4348.8|4346.8|4338.1|4336.1|645
1586334900000|2020-04-08 08:35:00|4343.3|4341.3|4343.1|4341.1|4344.1|4342.1|4333.3|4331.3|225
1586335200000|2020-04-08 08:40:00|4343.3|4341.3|4346.1|4344.1|4348.6|4346.6|4336.6|4334.6|324
1586335500000|2020-04-08 08:45:00|4346.3|4344.3|4353.6|4351.6|4358.6|4356.6|4345.6|4343.6|133
1586335800000|2020-04-08 08:50:00|4354.1|4352.1|4363.1|4361.1|4363.8|4361.8|4351.1|4349.1|186
1586336100000|2020-04-08 08:55:00|4362.8|4360.8|4358.6|4356.6|4364.1|4362.1|4355.1|4353.1|137
1586336400000|2020-04-08 09:00:00|4358.8|4356.8|4358.3|4356.3|4360.6|4358.6|4352.1|4350.1|151
1586336700000|2020-04-08 09:05:00|4358.1|4356.1|4358.3|4356.3|4363.6|4361.6|4356.3|4354.3|137
1586337000000|2020-04-08 09:10:00|4358.6|4356.6|4352.6|4350.6|4360.6|4358.6|4351.6|4349.6|123
1586337300000|2020-04-08 09:15:00|4352.3|4350.3|4347.6|4345.6|4353.6|4351.6|4342.6|4340.6|143
1586337600000|2020-04-08 09:20:00|4347.8|4345.8|4339.6|4337.6|4349.6|4347.6|4338.3|4336.3|247
1586337900000|2020-04-08 09:25:00|4339.8|4337.8|4351.3|4349.3|4352.1|4350.1|4336.1|4334.1|248
1586338200000|2020-04-08 09:30:00|4351.6|4349.6|4348.6|4346.6|4356.6|4354.6|4348.1|4346.1|190
1586338500000|2020-04-08 09:35:00|4348.8|4346.8|4352.8|4350.8|4354.1|4352.1|4347.1|4345.1|72
1586338800000|2020-04-08 09:40:00|4353.1|4351.1|4356.8|4354.8|4357.1|4355.1|4348.3|4346.3|185
1586339100000|2020-04-08 09:45:00|4356.6|4354.6|4359.6|4357.6|4364.3|4362.3|4355.8|4353.8|182
1586339400000|2020-04-08 09:50:00|4359.3|4357.3|4344.1|4342.1|4359.3|4357.3|4343.1|4341.1|328
1586339700000|2020-04-08 09:55:00|4344.3|4342.3|4356.1|4354.1|4358.6|4356.6|4344.1|4342.1|102
1586340000000|2020-04-08 10:00:00|4356.8|4354.8|4361.3|4359.3|4366.1|4364.1|4356.8|4354.8|145
1586340300000|2020-04-08 10:05:00|4361.6|4359.6|4364.1|4362.1|4366.3|4364.3|4360.8|4358.8|69
1586340600000|2020-04-08 10:10:00|4364.3|4362.3|4361.1|4359.1|4364.6|4362.6|4355.3|4353.3|88
1586340900000|2020-04-08 10:15:00|4361.3|4359.3|4364.6|4362.6|4367.1|4365.1|4361.3|4359.3|114
1586341200000|2020-04-08 10:20:00|4364.3|4362.3|4367.6|4365.6|4370.3|4368.3|4363.6|4361.6|181
1586341500000|2020-04-08 10:25:00|4368.3|4366.3|4368.6|4366.6|4368.8|4366.8|4363.3|4361.3|166
1586341800000|2020-04-08 10:30:00|4368.8|4366.8|4371.8|4369.8|4376.1|4374.1|4367.8|4365.8|150
1586342100000|2020-04-08 10:35:00|4371.6|4369.6|4369.3|4367.3|4373.1|4371.1|4366.8|4364.8|166
1586342400000|2020-04-08 10:40:00|4369.1|4367.1|4368.3|4366.3|4371.3|4369.3|4364.8|4362.8|144
1586342700000|2020-04-08 10:45:00|4368.1|4366.1|4366.3|4364.3|4369.6|4367.6|4365.8|4363.8|110
1586343000000|2020-04-08 10:50:00|4366.1|4364.1|4371.1|4369.1|4371.3|4369.3|4363.8|4361.8|100
1586343300000|2020-04-08 10:55:00|4371.3|4369.3|4372.8|4370.8|4374.1|4372.1|4367.6|4365.6|212
1586343600000|2020-04-08 11:00:00|4373.1|4371.1|4371.3|4369.3|4374.3|4372.3|4367.3|4365.3|534
1586343900000|2020-04-08 11:05:00|4371.6|4369.6|4377.3|4375.3|4378.1|4376.1|4370.8|4368.8|326
1586344200000|2020-04-08 11:10:00|4377.1|4375.1|4386.8|4384.8|4390.8|4388.8|4376.1|4374.1|304
1586344500000|2020-04-08 11:15:00|4386.6|4384.6|4386.8|4384.8|4390.8|4388.8|4384.8|4382.8|252
1586344800000|2020-04-08 11:20:00|4387.1|4385.1|4386.1|4384.1|4390.8|4388.8|4383.1|4381.1|146
1586345100000|2020-04-08 11:25:00|4385.8|4383.8|4378.6|4376.6|4386.8|4384.8|4378.3|4376.3|199
1586345400000|2020-04-08 11:30:00|4378.8|4376.8|4377.6|4375.6|4379.3|4377.3|4373.8|4371.8|186
1586345700000|2020-04-08 11:35:00|4377.3|4375.3|4377.3|4375.3|4382.1|4380.1|4376.8|4374.8|252
1586346000000|2020-04-08 11:40:00|4377|4375|4374|4372|4379.8|4377.8|4372|4370|344
1586346300000|2020-04-08 11:45:00|4374.3|4372.3|4374.8|4372.8|4377.5|4375.5|4373|4371|257
1586346600000|2020-04-08 11:50:00|4375|4373|4379|4377|4381|4379|4374.3|4372.3|159
1586346900000|2020-04-08 11:55:00|4378.8|4376.8|4382.5|4380.5|4384|4382|4378|4376|183
1586347200000|2020-04-08 12:00:00|4382|4380|4388|4386|4388|4386|4378.5|4376.5|301
1586347500000|2020-04-08 12:05:00|4387.8|4385.8|4393.5|4391.5|4395.3|4393.3|4386.8|4384.8|359
1586347800000|2020-04-08 12:10:00|4393|4391|4398|4396|4398|4396|4392|4390|163
1586348100000|2020-04-08 12:15:00|4397.8|4395.8|4396|4394|4397.8|4395.8|4389.3|4387.3|146
1586348400000|2020-04-08 12:20:00|4395.5|4393.5|4395|4393|4402.3|4400.3|4395|4393|429
1586348700000|2020-04-08 12:25:00|4395.3|4393.3|4393|4391|4399|4397|4391|4389|190
1586349000000|2020-04-08 12:30:00|4393.3|4391.3|4396.3|4394.3|4399.8|4397.8|4391.8|4389.8|379
1586349300000|2020-04-08 12:35:00|4396|4394|4391.5|4389.5|4396.5|4394.5|4386.3|4384.3|466
1586349600000|2020-04-08 12:40:00|4391.8|4389.8|4396.5|4394.5|4396.5|4394.5|4389.8|4387.8|328
1586349900000|2020-04-08 12:45:00|4396.8|4394.8|4396.5|4394.5|4399.5|4397.5|4393|4391|315
1586350200000|2020-04-08 12:50:00|4396.8|4394.8|4392.5|4390.5|4397|4395|4392.3|4390.3|334
1586350500000|2020-04-08 12:55:00|4392.8|4390.8|4400.5|4398.5|4400.5|4398.5|4392.8|4390.8|295
1586350800000|2020-04-08 13:00:00|4400.3|4398.3|4405|4403|4406|4404|4399.3|4397.3|273
1586351100000|2020-04-08 13:05:00|4405.3|4403.3|4409.5|4407.5|4414|4412|4403|4401|459
1586351400000|2020-04-08 13:10:00|4409.8|4407.8|4407.3|4405.3|4411|4409|4405.3|4403.3|187
1586351700000|2020-04-08 13:15:00|4407|4405|4410.8|4408.8|4415.3|4413.3|4405.8|4403.8|317
1586352000000|2020-04-08 13:20:00|4411|4409|4411|4409|4412.8|4410.8|4407.5|4405.5|227
1586352300000|2020-04-08 13:25:00|4411.3|4409.3|4404.8|4402.8|4416|4414|4404.8|4402.8|295
1586352600000|2020-04-08 13:30:00|4405|4403|4402|4400|4417|4415|4395.8|4393.8|827
1586352900000|2020-04-08 13:35:00|4401.8|4399.8|4398|4396|4406|4404|4391|4389|450
1586353200000|2020-04-08 13:40:00|4398.3|4396.3|4397.5|4395.5|4406|4404|4395.5|4393.5|254
1586353500000|2020-04-08 13:45:00|4398|4396|4387.5|4385.5|4402.5|4400.5|4387.5|4385.5|394
1586353800000|2020-04-08 13:50:00|4387.8|4385.8|4377.8|4375.8|4390.5|4388.5|4377.3|4375.3|446
1586354100000|2020-04-08 13:55:00|4377.5|4375.5|4369.3|4367.3|4381.3|4379.3|4368|4366|345
1586354400000|2020-04-08 14:00:00|4369.5|4367.5|4371|4369|4380.8|4378.8|4369|4367|484
1586354700000|2020-04-08 14:05:00|4371.3|4369.3|4370|4368|4376.5|4374.5|4366.5|4364.5|492
1586355000000|2020-04-08 14:10:00|4370.6|4368.6|4380.1|4378.1|4383.4|4381.4|4370.6|4368.6|281
1586355300000|2020-04-08 14:15:00|4380.4|4378.4|4389.6|4387.6|4389.6|4387.6|4377.9|4375.9|348
1586355600000|2020-04-08 14:20:00|4389.4|4387.4|4386.6|4384.6|4390.6|4388.6|4385.6|4383.6|616
1586355900000|2020-04-08 14:25:00|4386.9|4384.9|4397.1|4395.1|4397.1|4395.1|4384.4|4382.4|385
1586356200000|2020-04-08 14:30:00|4396.4|4394.4|4396.1|4394.1|4399.6|4397.6|4389.6|4387.6|286
1586356500000|2020-04-08 14:35:00|4396.4|4394.4|4389.6|4387.6|4396.4|4394.4|4388.4|4386.4|217
1586356800000|2020-04-08 14:40:00|4388.9|4386.9|4379.6|4377.6|4394.1|4392.1|4376.6|4374.6|267
1586357100000|2020-04-08 14:45:00|4379.9|4377.9|4388.1|4386.1|4389.9|4387.9|4379.6|4377.6|398
1586357400000|2020-04-08 14:50:00|4388.4|4386.4|4391.1|4389.1|4397.9|4395.9|4388.4|4386.4|705
1586357700000|2020-04-08 14:55:00|4390.9|4388.9|4402.9|4400.9|4402.9|4400.9|4386.6|4384.6|315
1586358000000|2020-04-08 15:00:00|4402.4|4400.4|4394.4|4392.4|4404.4|4402.4|4393.9|4391.9|488
1586358300000|2020-04-08 15:05:00|4394.6|4392.6|4394.4|4392.4|4400.1|4398.1|4389.6|4387.6|401
1586358600000|2020-04-08 15:10:00|4394.6|4392.6|4405.4|4403.4|4408.4|4406.4|4394.6|4392.6|614
1586358900000|2020-04-08 15:15:00|4405.6|4403.6|4406.6|4404.6|4412.4|4410.4|4403.4|4401.4|416
1586359200000|2020-04-08 15:20:00|4406.9|4404.9|4412.1|4410.1|4415.1|4413.1|4406.9|4404.9|410
1586359500000|2020-04-08 15:25:00|4412.4|4410.4|4424.1|4422.1|4424.4|4422.4|4412.4|4410.4|800
1586359800000|2020-04-08 15:30:00|4424.6|4421.6|4441.9|4438.9|4442.6|4439.6|4420.4|4417.4|3571
1586360100000|2020-04-08 15:35:00|4442.1|4439.1|4446.9|4443.9|4449.6|4446.6|4433.4|4430.4|1508
1586360400000|2020-04-08 15:40:00|4446.1|4443.1|4446.4|4443.4|4452.1|4449.1|4445.6|4442.6|486
1586360700000|2020-04-08 15:45:00|4446.1|4443.1|4449.1|4446.1|4451.9|4448.9|4445.1|4442.1|132
1586361000000|2020-04-08 15:50:00|4448.9|4445.9|4444.4|4441.4|4448.9|4445.9|4443.1|4440.1|76
1586361300000|2020-04-08 15:55:00|4444.6|4441.6|4441.9|4438.9|4448.9|4445.9|4440.6|4437.6|368
1586361600000|2020-04-08 16:00:00|4442.1|4439.1|4444.6|4441.6|4445.1|4442.1|4437.1|4434.1|80
1586361900000|2020-04-08 16:05:00|4444.4|4441.4|4439.9|4436.9|4446.4|4443.4|4439.1|4436.1|136
1586362200000|2020-04-08 16:10:00|4440.1|4437.1|4435.9|4432.9|4440.1|4437.1|4431.4|4428.4|148
1586362500000|2020-04-08 16:15:00|4435.6|4432.6|4446.1|4443.1|4446.6|4443.6|4435.6|4432.6|118
1586362800000|2020-04-08 16:20:00|4445.9|4442.9|4445.1|4442.1|4448.4|4445.4|4444.1|4441.1|55
1586363100000|2020-04-08 16:25:00|4444.9|4441.9|4435.9|4432.9|4445.1|4442.1|4435.6|4432.6|109
1586363400000|2020-04-08 16:30:00|4436.1|4433.1|4435.6|4432.6|4438.6|4435.6|4433.6|4430.6|99
1586363700000|2020-04-08 16:35:00|4435.9|4432.9|4445.9|4442.9|4445.9|4442.9|4426.1|4423.1|195
1586364000000|2020-04-08 16:40:00|4446.1|4443.1|4442.9|4439.9|4447.6|4444.6|4438.9|4435.9|74
1586364300000|2020-04-08 16:45:00|4443.1|4440.1|4439.6|4436.6|4445.1|4442.1|4438.9|4435.9|45
1586364600000|2020-04-08 16:50:00|4440.4|4437.4|4439.4|4436.4|4445.1|4442.1|4437.4|4434.4|58
1586364900000|2020-04-08 16:55:00|4439.1|4436.1|4441.4|4438.4|4442.4|4439.4|4434.4|4431.4|36
1586365200000|2020-04-08 17:00:00|4441.6|4438.6|4444.6|4441.6|4446.1|4443.1|4436.6|4433.6|66
1586365500000|2020-04-08 17:05:00|4444.9|4441.9|4443.4|4440.4|4447.9|4444.9|4440.1|4437.1|70
1586365800000|2020-04-08 17:10:00|4443.9|4440.9|4448.4|4445.4|4449.4|4446.4|4440.1|4437.1|73
1586366100000|2020-04-08 17:15:00|4448.9|4445.9|4448.1|4445.1|4450.6|4447.6|4447.4|4444.4|43
1586366400000|2020-04-08 17:20:00|4447.9|4444.9|4448.1|4445.1|4450.4|4447.4|4446.4|4443.4|29
1586366700000|2020-04-08 17:25:00|4448.4|4445.4|4442.9|4439.9|4448.6|4445.6|4442.9|4439.9|51
1586367000000|2020-04-08 17:30:00|4443.1|4440.1|4438.6|4435.6|4444.9|4441.9|4438.4|4435.4|58
1586367300000|2020-04-08 17:35:00|4438.9|4435.9|4433.9|4430.9|4439.4|4436.4|4432.6|4429.6|62
1586367600000|2020-04-08 17:40:00|4434.1|4431.1|4430.4|4427.4|4436.6|4433.6|4428.9|4425.9|38
1586367900000|2020-04-08 17:45:00|4430.1|4427.1|4431.9|4428.9|4437.6|4434.6|4430.1|4427.1|23
1586368200000|2020-04-08 17:50:00|4432.4|4429.4|4435.9|4432.9|4437.1|4434.1|4432.4|4429.4|17
1586368500000|2020-04-08 17:55:00|4435.6|4432.6|4428.9|4425.9|4435.6|4432.6|4426.4|4423.4|73
1586368800000|2020-04-08 18:00:00|4429.1|4426.1|4440.1|4437.1|4441.4|4438.4|4428.6|4425.6|41
1586369100000|2020-04-08 18:05:00|4440.4|4437.4|4442.1|4439.1|4444.1|4441.1|4435.6|4432.6|11
1586369400000|2020-04-08 18:10:00|4441.9|4438.9|4439.6|4436.6|4444.1|4441.1|4437.9|4434.9|8
1586369700000|2020-04-08 18:15:00|4439.9|4436.9|4444.1|4441.1|4445.6|4442.6|4439.9|4436.9|61
1586370000000|2020-04-08 18:20:00|4444.4|4441.4|4454.6|4451.6|4454.9|4451.9|4440.1|4437.1|46
1586370300000|2020-04-08 18:25:00|4454.9|4451.9|4457.6|4454.6|4457.9|4454.9|4452.6|4449.6|29
1586370600000|2020-04-08 18:30:00|4457.4|4454.4|4457.6|4454.6|4460.4|4457.4|4454.9|4451.9|60
1586370900000|2020-04-08 18:35:00|4457.1|4454.1|4459.4|4456.4|4460.4|4457.4|4456.4|4453.4|14
1586371200000|2020-04-08 18:40:00|4459.1|4456.1|4458.4|4455.4|4463.6|4460.6|4458.1|4455.1|61
1586371500000|2020-04-08 18:45:00|4458.6|4455.6|4452.4|4449.4|4462.9|4459.9|4451.6|4448.6|53
1586371800000|2020-04-08 18:50:00|4452.6|4449.6|4459.6|4456.6|4459.6|4456.6|4452.4|4449.4|12
1586372100000|2020-04-08 18:55:00|4459.4|4456.4|4461.6|4458.6|4461.6|4458.6|4457.9|4454.9|14
1586372400000|2020-04-08 19:00:00|4461.1|4458.1|4462.9|4459.9|4462.9|4459.9|4457.9|4454.9|27
1586372700000|2020-04-08 19:05:00|4462.6|4459.6|4465.9|4462.9|4466.4|4463.4|4459.6|4456.6|31
1586373000000|2020-04-08 19:10:00|4465.6|4462.6|4454.9|4451.9|4466.1|4463.1|4454.6|4451.6|22
1586373300000|2020-04-08 19:15:00|4455.1|4452.1|4460.6|4457.6|4462.4|4459.4|4454.1|4451.1|31
1586373600000|2020-04-08 19:20:00|4460.4|4457.4|4453.4|4450.4|4460.4|4457.4|4451.1|4448.1|19
1586373900000|2020-04-08 19:25:00|4453.9|4450.9|4457.4|4454.4|4459.6|4456.6|4453.9|4450.9|47
1586374200000|2020-04-08 19:30:00|4457.6|4454.6|4450.6|4447.6|4466.9|4463.9|4449.1|4446.1|100
1586374500000|2020-04-08 19:35:00|4450.9|4447.9|4450.1|4447.1|4453.6|4450.6|4445.6|4442.6|79
1586374800000|2020-04-08 19:40:00|4450.4|4447.4|4450.4|4447.4|4452.6|4449.6|4440.1|4437.1|101
1586375100000|2020-04-08 19:45:00|4450.1|4447.1|4447.1|4444.1|4451.1|4448.1|4444.4|4441.4|50
1586375400000|2020-04-08 19:50:00|4447.4|4444.4|4459.6|4456.6|4469.6|4466.6|4447.4|4444.4|136
1586375700000|2020-04-08 19:55:00|4459.1|4456.1|4454.4|4451.4|4459.1|4456.1|4449.6|4446.6|95
1586376000000|2020-04-08 20:00:00|4454.9|4449.9|4457|4452|4461.8|4456.8|4451.6|4446.6|0
1586376300000|2020-04-08 20:05:00|4456.9|4451.9|4456.6|4451.6|4459.9|4454.9|4455.1|4450.1|0
1586376600000|2020-04-08 20:10:00|4456.2|4451.2|4452.1|4447.1|4457.1|4452.1|4450.2|4445.2|0
1586376900000|2020-04-08 20:15:00|4452.2|4447.2|4453.1|4448.1|4453.5|4448.5|4452.2|4447.2|0
1586377200000|2020-04-08 20:20:00|4453.2|4448.2|4452.4|4447.4|4453.6|4448.6|4452.4|4447.4|0
1586377500000|2020-04-08 20:25:00|4452.5|4447.5|4451.6|4446.6|4452.5|4447.5|4451.2|4446.2|0
1586377800000|2020-04-08 20:30:00|4451.5|4446.5|4458|4453|4458.5|4453.5|4451.2|4446.2|0
1586378100000|2020-04-08 20:35:00|4458.1|4453.1|4457.1|4452.1|4458.8|4453.8|4456.3|4451.3|0
1586378400000|2020-04-08 20:40:00|4457|4452|4461.2|4456.2|4462.3|4457.3|4456.8|4451.8|0
1586378700000|2020-04-08 20:45:00|4461|4456|4457.9|4452.9|4461.7|4456.7|4455.8|4450.8|0
1586379000000|2020-04-08 20:50:00|4458|4453|4457.6|4452.6|4458.3|4453.3|4454.6|4449.6|0
1586379300000|2020-04-08 20:55:00|4457.5|4452.5|4459.2|4454.2|4459.4|4454.4|4455.1|4450.1|0
1586379600000|2020-04-08 21:00:00|4459|4454|4458|4453|4459|4454|4457.5|4452.5|0
1586379900000|2020-04-08 21:05:00|4458.1|4453.1|4457.5|4452.5|4458.4|4453.4|4457.5|4452.5|0
1586380200000|2020-04-08 21:10:00|4457.6|4452.6|4456.9|4451.9|4458|4453|4456.9|4451.9|0
1586380500000|2020-04-08 21:15:00|4457.1|4452.1|4456.9|4451.9|4457.2|4452.2|4456.2|4451.2|0
1586380800000|2020-04-08 21:20:00|4457.3|4452.3|4456.6|4451.6|4457.3|4452.3|4456.2|4451.2|0
1586381100000|2020-04-08 21:25:00|4456.9|4451.9|4456.9|4451.9|4457|4452|4456.4|4451.4|0
1586381400000|2020-04-08 21:30:00|4456.7|4451.7|4456.2|4451.2|4456.9|4451.9|4456.2|4451.2|0
1586381700000|2020-04-08 21:35:00|4456.7|4451.7|4455.2|4450.2|4457.1|4452.1|4455.2|4450.2|0
1586382000000|2020-04-08 21:40:00|4455.8|4450.8|4455.3|4450.3|4455.8|4450.8|4454.4|4449.4|0
1586382300000|2020-04-08 21:45:00|4455.4|4450.4|4456.1|4451.1|4456.2|4451.2|4455.3|4450.3|0
1586382600000|2020-04-08 21:50:00|4455.9|4450.9|4455.9|4450.9|4456.1|4451.1|4455.8|4450.8|0
1586382900000|2020-04-08 21:55:00|4456.1|4451.1|4455.9|4450.9|4456.1|4451.1|4455.5|4450.5|0
1586383200000|2020-04-08 22:00:00|4455.5|4450.5|4446.5|4441.5|4455.5|4450.5|4441.6|4436.6|0
1586383500000|2020-04-08 22:05:00|4446.4|4441.4|4451.2|4446.2|4453.2|4448.2|4445.3|4440.3|0
1586383800000|2020-04-08 22:10:00|4451|4446|4452.1|4447.1|4453.1|4448.1|4450.2|4445.2|0
1586384100000|2020-04-08 22:15:00|4452.2|4447.2|4449.9|4444.9|4454.2|4449.2|4449.6|4444.6|0
1586384400000|2020-04-08 22:20:00|4450|4445|4449.5|4444.5|4453.7|4448.7|4449.4|4444.4|0
1586384700000|2020-04-08 22:25:00|4449.6|4444.6|4445.2|4440.2|4449.9|4444.9|4444.3|4439.3|0
1586385000000|2020-04-08 22:30:00|4445.3|4440.3|4446.1|4441.1|4446.1|4441.1|4443.1|4438.1|0
1586385300000|2020-04-08 22:35:00|4446.2|4441.2|4446.7|4441.7|4447.8|4442.8|4443.9|4438.9|0
1586385600000|2020-04-08 22:40:00|4446.6|4441.6|4446.1|4441.1|4446.7|4441.7|4442.8|4437.8|0
1586385900000|2020-04-08 22:45:00|4446.2|4441.2|4448|4443|4449|4444|4446.1|4441.1|0
1586386200000|2020-04-08 22:50:00|4447.6|4442.6|4447.3|4442.3|4448.5|4443.5|4445.2|4440.2|0
1586386500000|2020-04-08 22:55:00|4447.2|4442.2|4448.8|4443.8|4449.9|4444.9|4447|4442|0
1586386800000|2020-04-08 23:00:00|4448.7|4443.7|4447|4442|4448.7|4443.7|4444.2|4439.2|0
1586387100000|2020-04-08 23:05:00|4446.9|4441.9|4451.4|4446.4|4451.6|4446.6|4446.6|4441.6|0
1586387400000|2020-04-08 23:10:00|4451.3|4446.3|4456.6|4451.6|4458|4453|4450.5|4445.5|0
1586387700000|2020-04-08 23:15:00|4456.5|4451.5|4458.9|4454.9|4459.8|4455.8|4455.6|4451.5|0
1586388000000|2020-04-08 23:20:00|4459|4455|4465.2|4461.2|4466.3|4462.3|4458.6|4454.6|0
1586388300000|2020-04-08 23:25:00|4465.1|4461.1|4467.5|4463.5|4468|4464|4461.3|4457.3|0
1586388600000|2020-04-08 23:30:00|4467.6|4463.6|4465|4461|4472.6|4468.6|4464.8|4460.8|0
1586388900000|2020-04-08 23:35:00|4464.8|4460.8|4461.7|4457.7|4466.1|4462.1|4461.1|4457.1|0
1586389200000|2020-04-08 23:40:00|4461.8|4457.8|4465|4461|4465.5|4461.5|4459.7|4455.7|0
1586389500000|2020-04-08 23:45:00|4465.2|4461.2|4467.7|4463.7|4468.6|4464.6|4463.3|4459.3|0
1586389800000|2020-04-08 23:50:00|4467.6|4463.6|4471.6|4467.6|4471.6|4467.6|4465.6|4461.6|0
1586390100000|2020-04-08 23:55:00|4471.7|4467.7|4468.6|4464.6|4473.6|4469.6|4468|4464|0
1586390400000|2020-04-09 00:00:00|4468.7|4464.7|4466|4462|4469.5|4465.5|4464.2|4460.2|0
1586390700000|2020-04-09 00:05:00|4466.1|4462.1|4468.5|4464.5|4470.4|4466.4|4463.2|4459.2|0
1586391000000|2020-04-09 00:10:00|4468.6|4464.6|4467.9|4463.9|4471.7|4467.7|4467.6|4463.6|0
1586391300000|2020-04-09 00:15:00|4468.5|4464.5|4466.1|4462.1|4471.4|4467.4|4466|4462|0
1586391600000|2020-04-09 00:20:00|4466.3|4462.3|4464.3|4460.3|4473.5|4469.5|4462.9|4458.9|0
1586391900000|2020-04-09 00:25:00|4464.4|4460.4|4469|4465|4469.1|4465.1|4461.5|4457.5|0
1586392200000|2020-04-09 00:30:00|4468.4|4464.4|4466.8|4462.8|4469|4465|4463.1|4459.1|0
1586392500000|2020-04-09 00:35:00|4466.5|4462.5|4472.1|4468.1|4475.2|4471.2|4462.9|4458.9|0
1586392800000|2020-04-09 00:40:00|4472.2|4468.2|4473.6|4469.6|4476.6|4472.6|4472.1|4468.1|0
1586393100000|2020-04-09 00:45:00|4473.3|4469.3|4472.1|4468.1|4473.6|4469.6|4468.4|4464.4|0
1586393400000|2020-04-09 00:50:00|4472.6|4468.6|4470.9|4466.9|4476.7|4472.7|4469.9|4465.9|0
1586393700000|2020-04-09 00:55:00|4471.4|4467.4|4464.8|4460.8|4472.3|4468.3|4462.6|4458.6|0
1586394000000|2020-04-09 01:00:00|4464.9|4460.9|4468.4|4464.4|4472.1|4468.1|4463.3|4459.3|0
1586394300000|2020-04-09 01:05:00|4468.3|4464.3|4470.6|4466.6|4472.1|4468.1|4466.1|4462.1|0
1586394600000|2020-04-09 01:10:00|4470.7|4466.7|4472.7|4468.7|4475.2|4471.2|4469|4465|0
1586394900000|2020-04-09 01:15:00|4472.6|4468.6|4469.6|4465.6|4472.7|4468.7|4468|4464|0
1586395200000|2020-04-09 01:20:00|4469.5|4465.5|4466.7|4462.7|4469.6|4465.6|4465.2|4461.2|0
1586395500000|2020-04-09 01:25:00|4466.6|4462.6|4469.6|4465.6|4471.2|4467.2|4465.9|4461.9|0
1586395800000|2020-04-09 01:30:00|4469.5|4465.5|4454.2|4450.2|4469.5|4465.5|4454.2|4450.2|0
1586396100000|2020-04-09 01:35:00|4454.5|4450.5|4450.1|4446.1|4460.1|4456.1|4446.4|4442.4|0
1586396400000|2020-04-09 01:40:00|4450.4|4446.4|4452.3|4448.3|4454|4450|4447.9|4443.9|0
1586396700000|2020-04-09 01:45:00|4452.4|4448.4|4455.5|4451.5|4456.9|4452.9|4449.2|4445.2|0
1586397000000|2020-04-09 01:50:00|4455.8|4451.8|4457.3|4453.3|4457.3|4453.3|4450.2|4446.2|0
1586397300000|2020-04-09 01:55:00|4457.5|4453.5|4454.1|4450.1|4460.4|4456.4|4451.9|4447.9|0
1586397600000|2020-04-09 02:00:00|4454.2|4450.2|4453.4|4449.4|4458|4454|4450.3|4446.3|0
1586397900000|2020-04-09 02:05:00|4453.7|4449.7|4461.9|4457.9|4461.9|4457.9|4453.7|4449.7|0
1586398200000|2020-04-09 02:10:00|4462|4458|4463.4|4459.4|4466.5|4462.5|4459.6|4455.6|0
1586398500000|2020-04-09 02:15:00|4463.6|4459.6|4462.1|4458.1|4465.9|4461.9|4459|4455|0
1586398800000|2020-04-09 02:20:00|4462.2|4458.2|4460.4|4456.4|4464.3|4460.3|4460.3|4456.3|0
1586399100000|2020-04-09 02:25:00|4460.3|4456.3|4459.5|4455.5|4460.4|4456.4|4458.6|4454.6|0
1586399400000|2020-04-09 02:30:00|4459.6|4455.6|4454.9|4450.9|4460.2|4456.2|4452.6|4448.6|0
1586399700000|2020-04-09 02:35:00|4454.6|4450.6|4454.2|4450.2|4456.5|4452.5|4451.4|4447.4|0
1586400000000|2020-04-09 02:40:00|4454.1|4450.1|4446|4442|4454.2|4450.2|4445.2|4441.2|0
1586400300000|2020-04-09 02:45:00|4446.3|4442.3|4449.4|4445.4|4451.4|4447.4|4445|4441|0
1586400600000|2020-04-09 02:50:00|4449.5|4445.5|4449|4445|4451.9|4447.9|4447.4|4443.4|0
1586400900000|2020-04-09 02:55:00|4448.9|4444.9|4452.7|4448.7|4452.8|4448.8|4447.5|4443.5|0
1586401200000|2020-04-09 03:00:00|4452.8|4448.8|4448.1|4444.1|4453.6|4449.6|4447.5|4443.5|0
1586401500000|2020-04-09 03:05:00|4447.8|4443.8|4449.8|4445.8|4452.1|4448.1|4447.4|4443.4|0
1586401800000|2020-04-09 03:10:00|4450|4446|4452.8|4448.8|4454.9|4450.9|4447.5|4443.5|0
1586402100000|2020-04-09 03:15:00|4453|4449|4452.6|4448.6|4453.5|4449.5|4449.6|4445.6|0
1586402400000|2020-04-09 03:20:00|4452.7|4448.7|4455.7|4451.7|4457.3|4453.3|4452.5|4448.5|0
1586402700000|2020-04-09 03:25:00|4455.8|4451.8|4459|4455|4461.9|4457.9|4455.7|4451.7|0
1586403000000|2020-04-09 03:30:00|4459.3|4455.3|4461.9|4457.9|4464.2|4460.2|4456|4452|0
1586403300000|2020-04-09 03:35:00|4461.4|4457.4|4458.9|4454.9|4462|4458|4458.9|4454.9|0
1586403600000|2020-04-09 03:40:00|4459|4455|4458.1|4454.1|4460.5|4456.5|4455.8|4451.8|0
1586403900000|2020-04-09 03:45:00|4457.4|4453.4|4467.4|4463.4|4467.4|4463.4|4455.9|4451.9|0
1586404200000|2020-04-09 03:50:00|4467.5|4463.5|4462.2|4458.2|4468.1|4464.1|4462.1|4458.1|0
1586404500000|2020-04-09 03:55:00|4462.7|4458.7|4465|4461|4465.1|4461.1|4462|4458|0
1586404800000|2020-04-09 04:00:00|4465.1|4461.1|4466.6|4462.6|4468|4464|4463.5|4459.5|0
1586405100000|2020-04-09 04:05:00|4466.3|4462.3|4459.8|4455.8|4466.3|4462.3|4457.7|4453.7|0
1586405400000|2020-04-09 04:10:00|4459.9|4455.9|4459.8|4455.8|4463.6|4459.6|4457.5|4453.5|0
1586405700000|2020-04-09 04:15:00|4460.1|4456.1|4459.2|4455.2|4462.2|4458.2|4457.5|4453.5|0
1586406000000|2020-04-09 04:20:00|4459.5|4455.5|4456.1|4452.1|4460.9|4456.9|4453.1|4449.1|0
1586406300000|2020-04-09 04:25:00|4456|4452|4458.4|4454.4|4458.4|4454.4|4453.1|4449.1|0
1586406600000|2020-04-09 04:30:00|4457.7|4453.7|4465.5|4461.5|4467.1|4463.1|4457.6|4453.6|0
1586406900000|2020-04-09 04:35:00|4465.2|4461.2|4461.5|4457.5|4466.4|4462.4|4459.8|4455.8|0
1586407200000|2020-04-09 04:40:00|4461.8|4457.8|4467.9|4463.9|4470.8|4466.8|4461.5|4457.5|0
1586407500000|2020-04-09 04:45:00|4468.3|4464.3|4461.7|4457.7|4468.3|4464.3|4461.6|4457.6|0
1586407800000|2020-04-09 04:50:00|4461.9|4457.9|4467.4|4463.4|4467.6|4463.6|4460.9|4456.9|0
1586408100000|2020-04-09 04:55:00|4467.3|4463.3|4471.5|4467.5|4472.2|4468.2|4464.3|4460.3|0
1586408400000|2020-04-09 05:00:00|4471.4|4467.4|4471.6|4467.6|4472.2|4468.2|4466|4462|0
1586408700000|2020-04-09 05:05:00|4471.5|4467.5|4463.8|4459.8|4471.7|4467.7|4463.8|4459.8|0
1586409000000|2020-04-09 05:10:00|4464.1|4460.1|4467.2|4463.2|4471.5|4467.5|4463.8|4459.8|0
1586409300000|2020-04-09 05:15:00|4467.1|4463.1|4464.8|4460.8|4467.6|4463.6|4463.8|4459.8|0
1586409600000|2020-04-09 05:20:00|4464.5|4460.5|4462.8|4458.8|4465.3|4461.3|4460.8|4456.8|0
1586409900000|2020-04-09 05:25:00|4462.9|4458.9|4468.3|4464.3|4469.8|4465.8|4462.8|4458.8|0
1586410200000|2020-04-09 05:30:00|4468.6|4464.6|4471.1|4467.1|4472.7|4468.7|4462.1|4458.1|0
1586410500000|2020-04-09 05:35:00|4471|4467|4473|4469|4473.9|4469.9|4469.3|4465.3|0
1586410800000|2020-04-09 05:40:00|4472.8|4468.8|4478.4|4474.4|4481.3|4477.3|4472.2|4468.2|0
1586411100000|2020-04-09 05:45:00|4478.5|4474.5|4477|4473|4480.9|4476.9|4475.4|4471.4|0
1586411400000|2020-04-09 05:50:00|4476.8|4472.8|4466.4|4462.4|4476.8|4472.8|4460.7|4456.7|0
1586411700000|2020-04-09 05:55:00|4466.5|4462.5|4467.5|4463.5|4471|4467|4465|4461|0
1586412000000|2020-04-09 06:00:00|4467.4|4463.4|4478.9|4475.9|4485.4|4482.4|4467.4|4463.4|175
1586412300000|2020-04-09 06:05:00|4478.6|4475.6|4478.1|4475.1|4482.1|4479.1|4474.1|4471.1|54
1586412600000|2020-04-09 06:10:00|4478.4|4475.4|4485.4|4482.4|4485.4|4482.4|4477.1|4474.1|54
1586412900000|2020-04-09 06:15:00|4485.1|4482.1|4486.1|4483.1|4488.9|4485.9|4479.4|4476.4|111
1586413200000|2020-04-09 06:20:00|4485.1|4482.1|4482.9|4479.9|4486.1|4483.1|4479.9|4476.9|88
1586413500000|2020-04-09 06:25:00|4482.6|4479.6|4489.1|4486.1|4495.4|4492.4|4482.1|4479.1|90
1586413800000|2020-04-09 06:30:00|4489.4|4486.4|4483.1|4480.1|4491.4|4488.4|4481.9|4478.9|74
1586414100000|2020-04-09 06:35:00|4484.9|4481.9|4482.6|4479.6|4485.1|4482.1|4479.9|4476.9|41
1586414400000|2020-04-09 06:40:00|4482.4|4479.4|4487.4|4484.4|4487.9|4484.9|4480.4|4477.4|21
1586414700000|2020-04-09 06:45:00|4487.6|4484.6|4488.4|4485.4|4492.6|4489.6|4487.6|4484.6|23
1586415000000|2020-04-09 06:50:00|4488.6|4485.6|4479.9|4476.9|4488.6|4485.6|4479.4|4476.4|31
1586415300000|2020-04-09 06:55:00|4479.6|4476.6|4510.9|4507.9|4510.9|4507.9|4479.6|4476.6|351
1586415600000|2020-04-09 07:00:00|4510.6|4507.6|4508.4|4506.4|4516.9|4514.9|4503.9|4501.9|936
1586415900000|2020-04-09 07:05:00|4508.6|4506.6|4522.4|4520.4|4525.1|4523.1|4507.6|4505.6|451
1586416200000|2020-04-09 07:10:00|4522.6|4520.6|4521.9|4519.9|4526.1|4524.1|4515.4|4513.4|527
1586416500000|2020-04-09 07:15:00|4522.1|4520.1|4528.1|4526.1|4535.6|4533.6|4521.6|4519.6|782
1586416800000|2020-04-09 07:20:00|4527.9|4525.9|4525.1|4523.1|4531.1|4529.1|4521.6|4519.6|654
1586417100000|2020-04-09 07:25:00|4524.4|4522.4|4520.6|4518.6|4526.6|4524.6|4514.6|4512.6|444
1586417400000|2020-04-09 07:30:00|4520.4|4518.4|4525.4|4523.4|4526.6|4524.6|4513.4|4511.4|616
1586417700000|2020-04-09 07:35:00|4525.1|4523.1|4524.6|4522.6|4527.6|4525.6|4519.1|4517.1|464
1586418000000|2020-04-09 07:40:00|4524.4|4522.4|4517.8|4515.8|4526.5|4524.5|4514.5|4512.5|290
1586418300000|2020-04-09 07:45:00|4518|4516|4524.5|4522.5|4529|4527|4517.8|4515.8|372
1586418600000|2020-04-09 07:50:00|4524.8|4522.8|4526.8|4524.8|4528.8|4526.8|4521.8|4519.8|254
1586418900000|2020-04-09 07:55:00|4527|4525|4525|4523|4527|4525|4518|4516|364
1586419200000|2020-04-09 08:00:00|4524.8|4522.8|4516.3|4514.3|4527|4525|4515.5|4513.5|311
1586419500000|2020-04-09 08:05:00|4516.5|4514.5|4514.8|4512.8|4519.8|4517.8|4511.5|4509.5|277
1586419800000|2020-04-09 08:10:00|4515|4513|4514.8|4512.8|4515.8|4513.8|4506.8|4504.8|319
1586420100000|2020-04-09 08:15:00|4515.8|4513.8|4511.8|4509.8|4518|4516|4511.3|4509.3|359
1586420400000|2020-04-09 08:20:00|4512|4510|4505|4503|4516.3|4514.3|4505|4503|269
1586420700000|2020-04-09 08:25:00|4504.8|4502.8|4494.5|4492.5|4505.8|4503.8|4491.8|4489.8|383
1586421000000|2020-04-09 08:30:00|4494.3|4492.3|4500|4498|4502.5|4500.5|4493.8|4491.8|406
1586421300000|2020-04-09 08:35:00|4499.8|4497.8|4479.3|4477.3|4500.3|4498.3|4478.8|4476.8|356
1586421600000|2020-04-09 08:40:00|4479.5|4477.5|4484|4482|4488.5|4486.5|4478.5|4476.5|438
1586421900000|2020-04-09 08:45:00|4483.5|4481.5|4481|4479|4488.3|4486.3|4480.8|4478.8|364
1586422200000|2020-04-09 08:50:00|4480.8|4478.8|4469.8|4467.8|4481|4479|4465.5|4463.5|238
1586422500000|2020-04-09 08:55:00|4470|4468|4455.8|4453.8|4470.8|4468.8|4455.5|4453.5|299
1586422800000|2020-04-09 09:00:00|4456|4454|4454|4452|4462.5|4460.5|4449|4447|369
1586423100000|2020-04-09 09:05:00|4454.3|4452.3|4452.8|4450.8|4459|4457|4447.8|4445.8|308
1586423400000|2020-04-09 09:10:00|4452.5|4450.5|4439|4437|4453|4451|4435.3|4433.3|399
1586423700000|2020-04-09 09:15:00|4439.3|4437.3|4434|4432|4446.5|4444.5|4432|4430|506
1586424000000|2020-04-09 09:20:00|4434.3|4432.3|4439|4437|4441.5|4439.5|4433|4431|235
1586424300000|2020-04-09 09:25:00|4439.3|4437.3|4454|4452|4455.5|4453.5|4439|4437|610
1586424600000|2020-04-09 09:30:00|4454.3|4452.3|4447|4445|4457.8|4455.8|4447|4445|354
1586424900000|2020-04-09 09:35:00|4447.5|4445.5|4441|4439|4447.8|4445.8|4435.3|4433.3|322
1586425200000|2020-04-09 09:40:00|4441.3|4439.3|4434|4432|4442|4440|4433.8|4431.8|251
1586425500000|2020-04-09 09:45:00|4433.8|4431.8|4422.3|4420.3|4436.5|4434.5|4416.3|4414.3|709
1586425800000|2020-04-09 09:50:00|4423|4421|4416|4414|4427.3|4425.3|4413|4411|430
1586426100000|2020-04-09 09:55:00|4415.8|4413.8|4415.8|4413.8|4420|4418|4408|4406|548
1586426400000|2020-04-09 10:00:00|4415.5|4413.5|4426.5|4424.5|4427.3|4425.3|4410.3|4408.3|407
1586426700000|2020-04-09 10:05:00|4425.3|4423.3|4435|4433|4435|4433|4425.3|4423.3|172
1586427000000|2020-04-09 10:10:00|4434.8|4432.8|4435.3|4433.3|4437|4435|4429.3|4427.3|177
1586427300000|2020-04-09 10:15:00|4435.5|4433.5|4428.8|4426.8|4437.3|4435.3|4427|4425|231
1586427600000|2020-04-09 10:20:00|4429|4427|4422.3|4420.3|4433.5|4431.5|4421.8|4419.8|209
1586427900000|2020-04-09 10:25:00|4422|4420|4423.5|4421.5|4430|4428|4417.5|4415.5|160
1586428200000|2020-04-09 10:30:00|4423.8|4421.8|4424.5|4422.5|4432.3|4430.3|4421|4419|307
1586428500000|2020-04-09 10:35:00|4424.3|4422.3|4433|4431|4434.3|4432.3|4424.3|4422.3|240
1586428800000|2020-04-09 10:40:00|4433.3|4431.3|4436.5|4434.5|4438.5|4436.5|4430|4428|262
1586429100000|2020-04-09 10:45:00|4436.8|4434.8|4435|4433|4440.5|4438.5|4432.5|4430.5|250
1586429400000|2020-04-09 10:50:00|4434.8|4432.8|4430.5|4428.5|4437.5|4435.5|4429.8|4427.8|181
1586429700000|2020-04-09 10:55:00|4430.3|4428.3|4442|4440|4443|4441|4429.5|4427.5|201
1586430000000|2020-04-09 11:00:00|4442.3|4440.3|4444.3|4442.3|4446.3|4444.3|4439.3|4437.3|690
1586430300000|2020-04-09 11:05:00|4444.5|4442.5|4446.5|4444.5|4452.3|4450.3|4441.8|4439.8|447
1586430600000|2020-04-09 11:10:00|4445.8|4443.8|4443.5|4441.5|4450.5|4448.5|4442.5|4440.5|283
1586430900000|2020-04-09 11:15:00|4443.3|4441.3|4444|4442|4449|4447|4443|4441|167
1586431200000|2020-04-09 11:20:00|4443.8|4441.8|4435|4433|4447.5|4445.5|4434|4432|244
1586431500000|2020-04-09 11:25:00|4434.8|4432.8|4424|4422|4440.5|4438.5|4424|4422|408
1586431800000|2020-04-09 11:30:00|4423.5|4421.5|4434.3|4432.3|4434.3|4432.3|4414.3|4412.3|320
1586432100000|2020-04-09 11:35:00|4434|4432|4433|4431|4438.5|4436.5|4425.5|4423.5|621
1586432400000|2020-04-09 11:40:00|4433.5|4431.5|4434.3|4432.3|4439.8|4437.8|4426|4424|307
1586432700000|2020-04-09 11:45:00|4435|4433|4458.8|4456.8|4466.5|4464.5|4430.8|4428.8|755
1586433000000|2020-04-09 11:50:00|4459.5|4457.5|4465|4463|4465.5|4463.5|4455.8|4453.8|751
1586433300000|2020-04-09 11:55:00|4464.8|4462.8|4452.5|4450.5|4466|4464|4452|4450|827
1586433600000|2020-04-09 12:00:00|4452.8|4450.8|4444.3|4442.3|4455.8|4453.8|4443.5|4441.5|368
1586433900000|2020-04-09 12:05:00|4444.5|4442.5|4441.5|4439.5|4448.5|4446.5|4439.3|4437.3|213
1586434200000|2020-04-09 12:10:00|4442.3|4440.3|4437.8|4435.8|4443|4441|4435.5|4433.5|250
1586434500000|2020-04-09 12:15:00|4437.5|4435.5|4437.8|4435.8|4442|4440|4429.3|4427.3|357
1586434800000|2020-04-09 12:20:00|4437.5|4435.5|4443|4441|4448.8|4446.8|4437.5|4435.5|201
1586435100000|2020-04-09 12:25:00|4444|4442|4451|4449|4451|4449|4444|4442|140
1586435400000|2020-04-09 12:30:00|4451.3|4449.3|4471.8|4469.8|4476|4474|4449.3|4447.3|930
1586435700000|2020-04-09 12:35:00|4472.3|4470.3|4460|4458|4473|4471|4459.3|4457.3|519
1586436000000|2020-04-09 12:40:00|4460.5|4458.5|4468.3|4466.3|4468.5|4466.5|4453.3|4451.3|309
1586436300000|2020-04-09 12:45:00|4468|4466|4474|4472|4475|4473|4462.5|4460.5|405
1586436600000|2020-04-09 12:50:00|4473.8|4471.8|4488|4486|4488.5|4486.5|4472.3|4470.3|652
1586436900000|2020-04-09 12:55:00|4488.3|4486.3|4489.5|4487.5|4498.5|4496.5|4481|4479|415
1586437200000|2020-04-09 13:00:00|4489.3|4487.3|4488|4486|4494|4492|4484.3|4482.3|370
1586437500000|2020-04-09 13:05:00|4488.3|4486.3|4496|4494|4501.5|4499.5|4486.5|4484.5|350
1586437800000|2020-04-09 13:10:00|4496.3|4494.3|4498.5|4496.5|4504|4502|4495|4493|556
1586438100000|2020-04-09 13:15:00|4498.8|4496.8|4495.3|4493.3|4499.3|4497.3|4489|4487|358
1586438400000|2020-04-09 13:20:00|4495.5|4493.5|4501.1|4499.1|4505.8|4503.8|4495.5|4493.5|563
1586438700000|2020-04-09 13:25:00|4501.3|4499.3|4497.3|4495.3|4509.1|4507.1|4496.3|4494.3|502
1586439000000|2020-04-09 13:30:00|4497.1|4495.1|4505.1|4503.1|4509.1|4507.1|4493.3|4491.3|768
1586439300000|2020-04-09 13:35:00|4505.3|4503.3|4522.6|4520.6|4523.8|4521.8|4504.6|4502.6|718
1586439600000|2020-04-09 13:40:00|4522.3|4520.3|4534.1|4532.1|4534.8|4532.8|4521.8|4519.8|719
1586439900000|2020-04-09 13:45:00|4534.3|4532.3|4530.8|4528.8|4538.3|4536.3|4526.8|4524.8|478
1586440200000|2020-04-09 13:50:00|4530.6|4528.6|4537.8|4535.8|4538.3|4536.3|4526.3|4524.3|786
1586440500000|2020-04-09 13:55:00|4537.6|4535.6|4542.6|4540.6|4545.8|4543.8|4535.3|4533.3|726
1586440800000|2020-04-09 14:00:00|4543.1|4541.1|4511.1|4509.1|4543.1|4541.1|4508.8|4506.8|1006
1586441100000|2020-04-09 14:05:00|4510.8|4508.8|4479.6|4477.6|4510.8|4508.8|4478.3|4476.3|1505
1586441400000|2020-04-09 14:10:00|4479.8|4477.8|4499|4497|4501.8|4499.8|4479|4477|1362
1586441700000|2020-04-09 14:15:00|4499.3|4497.3|4484|4482|4501.3|4499.3|4482.8|4480.8|527
1586442000000|2020-04-09 14:20:00|4484.3|4482.3|4486.5|4484.5|4488.8|4486.8|4473.5|4471.5|566
1586442300000|2020-04-09 14:25:00|4486.3|4484.3|4494.5|4492.5|4498.8|4496.8|4480|4478|530
1586442600000|2020-04-09 14:30:00|4494.8|4492.8|4501.8|4499.8|4502.3|4500.3|4486|4484|476
1586442900000|2020-04-09 14:35:00|4502|4500|4502.8|4500.8|4506.5|4504.5|4493.3|4491.3|386
1586443200000|2020-04-09 14:40:00|4503.3|4501.3|4500.3|4498.3|4504.3|4502.3|4491.3|4489.3|621
1586443500000|2020-04-09 14:45:00|4500.5|4498.5|4496.8|4494.8|4504|4502|4496|4494|217
1586443800000|2020-04-09 14:50:00|4496.5|4494.5|4490.8|4488.8|4500|4498|4488.5|4486.5|595
1586444100000|2020-04-09 14:55:00|4491|4489|4493.8|4491.8|4497.8|4495.8|4487|4485|316
1586444400000|2020-04-09 15:00:00|4492.8|4490.8|4480.5|4478.5|4494.3|4492.3|4480.5|4478.5|505
1586444700000|2020-04-09 15:05:00|4480.8|4478.8|4482|4480|4487|4485|4470|4468|984
1586445000000|2020-04-09 15:10:00|4482.3|4480.3|4477|4475|4485.8|4483.8|4472|4470|356
1586445300000|2020-04-09 15:15:00|4477.3|4475.3|4476.5|4474.5|4478.8|4476.8|4470.8|4468.8|606
1586445600000|2020-04-09 15:20:00|4476.8|4474.8|4472.8|4470.8|4485.8|4483.8|4467.5|4465.5|690
1586445900000|2020-04-09 15:25:00|4472.5|4470.5|4496.3|4494.3|4498.5|4496.5|4468.5|4466.5|969
1586446200000|2020-04-09 15:30:00|4496|4493|4507.8|4504.8|4511.3|4508.3|4492.3|4489.3|5192
1586446500000|2020-04-09 15:35:00|4508.5|4505.5|4514.5|4511.5|4517.5|4514.5|4495.5|4492.5|2248
1586446800000|2020-04-09 15:40:00|4514.8|4511.8|4510.8|4507.8|4519.8|4516.8|4506|4503|430
1586447100000|2020-04-09 15:45:00|4511.3|4508.3|4520.3|4517.3|4521.3|4518.3|4510.3|4507.3|882
1586447400000|2020-04-09 15:50:00|4520.5|4517.5|4514.5|4511.5|4521.3|4518.3|4511.3|4508.3|405
1586447700000|2020-04-09 15:55:00|4514.3|4511.3|4519.3|4516.3|4520.3|4517.3|4510.3|4507.3|84
1586448000000|2020-04-09 16:00:00|4519.8|4516.8|4522.8|4519.8|4523.3|4520.3|4515.8|4512.8|70
1586448300000|2020-04-09 16:05:00|4522.5|4519.5|4524.3|4521.3|4524.3|4521.3|4513|4510|87
1586448600000|2020-04-09 16:10:00|4524|4521|4524.3|4521.3|4525.8|4522.8|4517.5|4514.5|72
1586448900000|2020-04-09 16:15:00|4524|4521|4531.3|4528.3|4532.8|4529.8|4520.5|4517.5|130
1586449200000|2020-04-09 16:20:00|4531|4528|4527.8|4524.8|4531.3|4528.3|4522.8|4519.8|59
1586449500000|2020-04-09 16:25:00|4527.5|4524.5|4518.8|4515.8|4527.8|4524.8|4517.3|4514.3|137
1586449800000|2020-04-09 16:30:00|4518.3|4515.3|4514.3|4511.3|4522.3|4519.3|4514.3|4511.3|36
1586450100000|2020-04-09 16:35:00|4514.5|4511.5|4518.3|4515.3|4519.8|4516.8|4511.3|4508.3|187
1586450400000|2020-04-09 16:40:00|4518|4515|4516.8|4513.8|4520.5|4517.5|4514.5|4511.5|47
1586450700000|2020-04-09 16:45:00|4516|4513|4519.8|4516.8|4523.5|4520.5|4513.3|4510.3|27
1586451000000|2020-04-09 16:50:00|4520|4517|4523.8|4520.8|4526.8|4523.8|4516.8|4513.8|79
1586451300000|2020-04-09 16:55:00|4523.5|4520.5|4527.5|4524.5|4529.5|4526.5|4519|4516|64
1586451600000|2020-04-09 17:00:00|4527.8|4524.8|4520.5|4517.5|4528.5|4525.5|4520.5|4517.5|25
1586451900000|2020-04-09 17:05:00|4520.8|4517.8|4528.3|4525.3|4528.5|4525.5|4520.5|4517.5|39
1586452200000|2020-04-09 17:10:00|4528|4525|4525.3|4522.3|4528|4525|4520.5|4517.5|16
1586452500000|2020-04-09 17:15:00|4525.5|4522.5|4526.5|4523.5|4526.5|4523.5|4519.5|4516.5|45
1586452800000|2020-04-09 17:20:00|4526.3|4523.3|4522|4519|4527.3|4524.3|4521.8|4518.8|67
1586453100000|2020-04-09 17:25:00|4521.8|4518.8|4527.8|4524.8|4528.3|4525.3|4519.5|4516.5|75
1586453400000|2020-04-09 17:30:00|4528|4525|4523.5|4520.5|4530|4527|4522|4519|33
1586453700000|2020-04-09 17:35:00|4523.8|4520.8|4514.3|4511.3|4525.3|4522.3|4513|4510|78
1586454000000|2020-04-09 17:40:00|4514|4511|4518.5|4515.5|4521.3|4518.3|4513.5|4510.5|29
1586454300000|2020-04-09 17:45:00|4518.8|4515.8|4514.5|4511.5|4520.5|4517.5|4514.3|4511.3|39
1586454600000|2020-04-09 17:50:00|4514.3|4511.3|4517.5|4514.5|4520.8|4517.8|4510.3|4507.3|64
1586454900000|2020-04-09 17:55:00|4517.8|4514.8|4524.3|4521.3|4525|4522|4513.5|4510.5|92
1586455200000|2020-04-09 18:00:00|4524|4521|4515.5|4512.5|4526.8|4523.8|4515.5|4512.5|83
1586455500000|2020-04-09 18:05:00|4515.3|4512.3|4513.8|4510.8|4516.8|4513.8|4509.8|4506.8|72
1586455800000|2020-04-09 18:10:00|4513.5|4510.5|4514.8|4511.8|4518.3|4515.3|4512.5|4509.5|83
1586456100000|2020-04-09 18:15:00|4514.5|4511.5|4513|4510|4514.8|4511.8|4507.8|4504.8|34
1586456400000|2020-04-09 18:20:00|4512|4509|4518.8|4515.8|4520.8|4517.8|4507.3|4504.3|62
1586456700000|2020-04-09 18:25:00|4518.5|4515.5|4512.3|4509.3|4522|4519|4511.3|4508.3|69
1586457000000|2020-04-09 18:30:00|4512|4509|4510.8|4507.8|4519.3|4516.3|4509.3|4506.3|67
1586457300000|2020-04-09 18:35:00|4510.5|4507.5|4510.3|4507.3|4514.8|4511.8|4507.5|4504.5|96
1586457600000|2020-04-09 18:40:00|4510.5|4507.5|4507|4504|4513|4510|4503|4500|98
1586457900000|2020-04-09 18:45:00|4507.3|4504.3|4497.8|4494.8|4510|4507|4497.8|4494.8|56
1586458200000|2020-04-09 18:50:00|4498|4495|4487.5|4484.5|4499.8|4496.8|4487|4484|65
1586458500000|2020-04-09 18:55:00|4487.8|4484.8|4501.8|4498.8|4503|4500|4485|4482|92
1586458800000|2020-04-09 19:00:00|4502|4499|4500.3|4497.3|4504|4501|4494.3|4491.3|82
1586459100000|2020-04-09 19:05:00|4500.5|4497.5|4517.5|4514.5|4518.5|4515.5|4498.3|4495.3|127
1586459400000|2020-04-09 19:10:00|4517.8|4514.8|4526.3|4523.3|4528|4525|4517|4514|112
1586459700000|2020-04-09 19:15:00|4526.5|4523.5|4526.3|4523.3|4531.8|4528.8|4523.5|4520.5|72
1586460000000|2020-04-09 19:20:00|4526.5|4523.5|4528.3|4525.3|4530.3|4527.3|4524|4521|56
1586460300000|2020-04-09 19:25:00|4528.5|4525.5|4544.8|4541.8|4544.8|4541.8|4528.3|4525.3|149
1586460600000|2020-04-09 19:30:00|4545.3|4542.3|4560|4557|4561|4558|4544.5|4541.5|255
1586460900000|2020-04-09 19:35:00|4560.8|4557.8|4558.8|4555.8|4560.8|4557.8|4546.8|4543.8|213
1586461200000|2020-04-09 19:40:00|4558.5|4555.5|4558.8|4555.8|4563.5|4560.5|4555|4552|72
1586461500000|2020-04-09 19:45:00|4559.5|4556.5|4547|4544|4563.8|4560.8|4546.8|4543.8|68
1586461800000|2020-04-09 19:50:00|4547.8|4544.8|4553.5|4550.5|4554.5|4551.5|4542.8|4539.8|91
1586462100000|2020-04-09 19:55:00|4553.3|4550.3|4536.8|4533.8|4553.3|4550.3|4535|4532|131
1586462400000|2020-04-09 20:00:00|4537.8|4532.8|4546.4|4541.4|4548.1|4543.1|4534.3|4529.3|0
1586462700000|2020-04-09 20:05:00|4546.1|4541.1|4546.8|4541.8|4547.9|4542.9|4541.7|4536.7|0
1586463000000|2020-04-09 20:10:00|4546.9|4541.9|4540.1|4535.1|4547.9|4542.9|4538.5|4533.5|0
1586463300000|2020-04-09 20:15:00|4540.2|4535.2|4541.8|4536.8|4541.9|4536.9|4539.9|4534.9|0
1586463600000|2020-04-09 20:20:00|4542.1|4537.1|4541.9|4536.9|4542.5|4537.5|4541.9|4536.9|0
1586463900000|2020-04-09 20:25:00|4541.7|4536.7|4540.7|4535.7|4542|4537|4540.7|4535.7|0
1586464200000|2020-04-09 20:30:00|4540.5|4535.5|4542.8|4537.8|4545|4540|4539.8|4534.8|0
1586464500000|2020-04-09 20:35:00|4542.4|4537.4|4542.8|4537.8|4543.2|4538.2|4540.3|4535.3|0
1586464800000|2020-04-09 20:40:00|4543.1|4538.1|4544.2|4539.2|4545|4540|4542|4537|0
1586465100000|2020-04-09 20:45:00|4543.9|4538.9|4539.1|4534.1|4544.2|4539.2|4538|4533|0
1586465400000|2020-04-09 20:50:00|4539|4534|4546.3|4541.3|4546.7|4541.7|4538|4533|0
1586465700000|2020-04-09 20:55:00|4546.4|4541.4|4550.4|4545.4|4552.4|4547.4|4545.3|4540.3|0
1586466000000|2020-04-09 21:00:00|4550.6|4545.6|4550.6|4545.6|4550.8|4545.8|4550.6|4545.6|0
1586728800000|2020-04-12 22:00:00|4559.6|4554.6|4530.6|4525.6|4564.6|4559.6|4529.4|4524.4|0
1586729100000|2020-04-12 22:05:00|4529.6|4524.6|4532.9|4527.9|4543.8|4538.8|4528|4523|0
1586729400000|2020-04-12 22:10:00|4533.1|4528.1|4506.2|4501.2|4534.7|4529.7|4505.4|4500.4|0
1586729700000|2020-04-12 22:15:00|4506.4|4501.4|4475.1|4470.1|4512.6|4507.6|4453.1|4448.1|0
1586730000000|2020-04-12 22:20:00|4475.2|4470.2|4487.7|4482.7|4489.5|4484.5|4469|4464|0
1586730300000|2020-04-12 22:25:00|4487.9|4482.9|4478.7|4473.7|4491.2|4486.2|4476|4471|0
1586730600000|2020-04-12 22:30:00|4479|4474|4491.2|4486.2|4494.8|4489.8|4473.1|4468.1|0
1586730900000|2020-04-12 22:35:00|4490.9|4485.9|4499.3|4494.3|4500.2|4495.2|4490.8|4485.8|0
1586731200000|2020-04-12 22:40:00|4499.1|4494.1|4495.4|4490.4|4499.4|4494.4|4492.9|4487.9|0
1586731500000|2020-04-12 22:45:00|4495.1|4490.1|4501.6|4496.6|4504|4499|4488.9|4483.9|0
1586731800000|2020-04-12 22:50:00|4501.4|4496.4|4494.8|4489.8|4501.5|4496.5|4492.8|4487.8|0
1586732100000|2020-04-12 22:55:00|4494.7|4489.7|4499|4494|4500.6|4495.6|4493.7|4488.7|0
1586732400000|2020-04-12 23:00:00|4499.1|4494.1|4504|4499|4504.3|4499.3|4498.1|4493.1|0
1586732700000|2020-04-12 23:05:00|4503.9|4498.9|4512.3|4507.3|4514.3|4509.3|4502.1|4497.1|0
1586733000000|2020-04-12 23:10:00|4512.2|4507.2|4510|4505|4514.8|4509.8|4507.9|4502.9|0
1586733300000|2020-04-12 23:15:00|4510.1|4505.1|4495.4|4491.4|4511.8|4507.8|4493.6|4489.6|0
1586733600000|2020-04-12 23:20:00|4495.3|4491.3|4499.2|4495.2|4500.1|4496.1|4495.3|4491.3|0
1586733900000|2020-04-12 23:25:00|4499.5|4495.5|4492.7|4488.7|4499.5|4495.5|4488.1|4484.1|0
1586734200000|2020-04-12 23:30:00|4492.8|4488.8|4487.6|4483.6|4494.8|4490.8|4487.5|4483.5|0
1586734500000|2020-04-12 23:35:00|4487.5|4483.5|4495.3|4491.3|4496.4|4492.4|4487.5|4483.5|0
1586734800000|2020-04-12 23:40:00|4495.4|4491.4|4491.1|4487.1|4498.6|4494.6|4489.8|4485.8|0
1586735100000|2020-04-12 23:45:00|4491.2|4487.2|4488|4484|4493|4489|4482.2|4478.2|0
1586735400000|2020-04-12 23:50:00|4487.7|4483.7|4491.6|4487.6|4492.4|4488.4|4483.3|4479.3|0
1586735700000|2020-04-12 23:55:00|4491.4|4487.4|4489.3|4485.3|4493.8|4489.8|4489.2|4485.2|0
1586736000000|2020-04-13 00:00:00|4489.4|4485.4|4496.6|4492.6|4498|4494|4487.7|4483.7|0
1586736300000|2020-04-13 00:05:00|4496.7|4492.7|4497.5|4493.5|4498|4494|4490.8|4486.8|0
1586736600000|2020-04-13 00:10:00|4497.6|4493.6|4488.4|4484.4|4497.7|4493.7|4487|4483|0
1586736900000|2020-04-13 00:15:00|4488.7|4484.7|4482.6|4478.6|4492.5|4488.5|4481.5|4477.5|0
1586737200000|2020-04-13 00:20:00|4482.7|4478.7|4486.9|4482.9|4487.6|4483.6|4481.8|4477.8|0
1586737500000|2020-04-13 00:25:00|4486.6|4482.6|4490.1|4486.1|4492.7|4488.7|4486.6|4482.6|0
1586737800000|2020-04-13 00:30:00|4490.2|4486.2|4488.8|4484.8|4491.6|4487.6|4486.5|4482.5|0
1586738100000|2020-04-13 00:35:00|4488.7|4484.7|4489.4|4485.4|4491.6|4487.6|4488.4|4484.4|0
1586738400000|2020-04-13 00:40:00|4489.5|4485.5|4485.7|4481.7|4492|4488|4484.6|4480.6|0
1586738700000|2020-04-13 00:45:00|4485.8|4481.8|4474.8|4470.8|4485.8|4481.8|4473.2|4469.2|0
1586739000000|2020-04-13 00:50:00|4474.7|4470.7|4475.5|4471.5|4475.6|4471.6|4470.9|4466.9|0
1586739300000|2020-04-13 00:55:00|4475.6|4471.6|4472.6|4468.6|4478.5|4474.5|4472.6|4468.6|0
1586739600000|2020-04-13 01:00:00|4472.7|4468.7|4476|4472|4482.4|4478.4|4472.5|4468.5|0
1586739900000|2020-04-13 01:05:00|4476.1|4472.1|4478.1|4474.1|4479.9|4475.9|4469.3|4465.3|0
1586740200000|2020-04-13 01:10:00|4477.7|4473.7|4479.9|4475.9|4484.7|4480.7|4476|4472|0
1586740500000|2020-04-13 01:15:00|4479.8|4475.8|4485|4481|4486.5|4482.5|4478.3|4474.3|0
1586740800000|2020-04-13 01:20:00|4485.1|4481.1|4481.1|4477.1|4486.6|4482.6|4480.5|4476.5|0
1586741100000|2020-04-13 01:25:00|4480.7|4476.7|4479.6|4475.6|4483.3|4479.3|4478.2|4474.2|0
1586741400000|2020-04-13 01:30:00|4479.4|4475.4|4484.4|4480.4|4485.7|4481.7|4478.9|4474.9|0
1586741700000|2020-04-13 01:35:00|4484|4480|4493.1|4489.1|4493.8|4489.8|4483.3|4479.3|0
1586742000000|2020-04-13 01:40:00|4492.9|4488.9|4493.3|4489.3|4496.7|4492.7|4489.9|4485.9|0
1586742300000|2020-04-13 01:45:00|4493.4|4489.4|4494.7|4490.7|4494.9|4490.9|4490.2|4486.2|0
1586742600000|2020-04-13 01:50:00|4494.8|4490.8|4493.5|4489.5|4495.5|4491.5|4489.4|4485.4|0
1586742900000|2020-04-13 01:55:00|4493.4|4489.4|4489.9|4485.9|4493.4|4489.4|4488.3|4484.3|0
1586743200000|2020-04-13 02:00:00|4490|4486|4493.5|4489.5|4493.8|4489.8|4489.8|4485.8|0
1586743500000|2020-04-13 02:05:00|4493.4|4489.4|4499.7|4495.7|4503.2|4499.2|4493.1|4489.1|0
1586743800000|2020-04-13 02:10:00|4499.3|4495.3|4498.6|4494.6|4499.7|4495.7|4495.8|4491.8|0
1586744100000|2020-04-13 02:15:00|4498.3|4494.3|4501.3|4497.3|4502.2|4498.2|4495.4|4491.4|0
1586744400000|2020-04-13 02:20:00|4501.1|4497.1|4500.9|4496.9|4503.3|4499.3|4500.4|4496.4|0
1586744700000|2020-04-13 02:25:00|4500.8|4496.8|4499|4495|4501.2|4497.2|4498.7|4494.7|0
1586745000000|2020-04-13 02:30:00|4499.1|4495.1|4491.8|4487.8|4501.2|4497.2|4491.7|4487.7|0
1586745300000|2020-04-13 02:35:00|4491.7|4487.7|4489.3|4485.3|4494|4490|4488.4|4484.4|0
1586745600000|2020-04-13 02:40:00|4489.4|4485.4|4495.6|4491.6|4495.7|4491.7|4489.2|4485.2|0
1586745900000|2020-04-13 02:45:00|4495.5|4491.5|4494|4490|4496.9|4492.9|4493.7|4489.7|0
1586746200000|2020-04-13 02:50:00|4494.1|4490.1|4496.2|4492.2|4498.1|4494.1|4494.1|4490.1|0
1586746500000|2020-04-13 02:55:00|4496.4|4492.4|4494.3|4490.3|4497|4493|4493.4|4489.4|0
1586746800000|2020-04-13 03:00:00|4494.2|4490.2|4493.3|4489.3|4494.4|4490.4|4492.6|4488.6|0
1586747100000|2020-04-13 03:05:00|4493.4|4489.4|4497|4493|4497.3|4493.3|4492.7|4488.7|0
1586747400000|2020-04-13 03:10:00|4496.9|4492.9|4497.7|4493.7|4498|4494|4494.4|4490.4|0
1586747700000|2020-04-13 03:15:00|4497.8|4493.8|4494.4|4490.4|4498|4494|4493|4489|0
1586748000000|2020-04-13 03:20:00|4494.5|4490.5|4494|4490|4495.7|4491.7|4494|4490|0
1586748300000|2020-04-13 03:25:00|4494.1|4490.1|4493.4|4489.4|4494.5|4490.5|4492.5|4488.5|0
1586748600000|2020-04-13 03:30:00|4493.5|4489.5|4483.4|4479.4|4493.6|4489.6|4481.7|4477.7|0
1586748900000|2020-04-13 03:35:00|4483.5|4479.5|4484.8|4480.8|4486.8|4482.8|4483.5|4479.5|0
1586749200000|2020-04-13 03:40:00|4484.6|4480.6|4479.5|4475.5|4484.8|4480.8|4477.1|4473.1|0
1586749500000|2020-04-13 03:45:00|4479.8|4475.8|4483.2|4479.2|4483.4|4479.4|4479.3|4475.3|0
1586749800000|2020-04-13 03:50:00|4483|4479|4483.8|4479.8|4486.3|4482.3|4479.3|4475.3|0
1586750100000|2020-04-13 03:55:00|4484.1|4480.1|4482.5|4478.5|4484.4|4480.4|4481.4|4477.4|0
1586750400000|2020-04-13 04:00:00|4482.9|4478.9|4478.7|4474.7|4482.9|4478.9|4477.9|4473.9|0
1586750700000|2020-04-13 04:05:00|4478.9|4474.9|4483.3|4479.3|4484.2|4480.2|4478.4|4474.4|0
1586751000000|2020-04-13 04:10:00|4483.2|4479.2|4481.3|4477.3|4485.2|4481.2|4481|4477|0
1586751300000|2020-04-13 04:15:00|4481.2|4477.2|4481.3|4477.3|4483.5|4479.5|4479.9|4475.9|0
1586751600000|2020-04-13 04:20:00|4481.5|4477.5|4477.1|4473.1|4482|4478|4476.9|4472.9|0
1586751900000|2020-04-13 04:25:00|4477|4473|4477.3|4473.3|4479.1|4475.1|4476.5|4472.5|0
1586752200000|2020-04-13 04:30:00|4477.6|4473.6|4477.9|4473.9|4478.6|4474.6|4476.1|4472.1|0
1586752500000|2020-04-13 04:35:00|4478|4474|4481|4477|4482.3|4478.3|4477.5|4473.5|0
1586752800000|2020-04-13 04:40:00|4481.2|4477.2|4482|4478|4483.4|4479.4|4481.2|4477.2|0
1586753100000|2020-04-13 04:45:00|4481.7|4477.7|4481.7|4477.7|4484.2|4480.2|4481.3|4477.3|0
1586753400000|2020-04-13 04:50:00|4481.4|4477.4|4483.7|4479.7|4485.8|4481.8|4480.8|4476.8|0
1586753700000|2020-04-13 04:55:00|4483.9|4479.9|4484.6|4480.6|4486.1|4482.1|4482.6|4478.6|0
1586754000000|2020-04-13 05:00:00|4484.7|4480.7|4488.4|4484.4|4489.7|4485.7|4484.6|4480.6|0
1586754300000|2020-04-13 05:05:00|4488.3|4484.3|4487.3|4483.3|4490|4486|4486.9|4482.9|0
1586754600000|2020-04-13 05:10:00|4487.4|4483.4|4488.1|4484.1|4489.8|4485.8|4485.9|4481.9|0
1586754900000|2020-04-13 05:15:00|4488.2|4484.2|4487|4483|4490.7|4486.7|4487|4483|0
1586755200000|2020-04-13 05:20:00|4487.1|4483.1|4484.3|4480.3|4487.5|4483.5|4481.2|4477.2|0
1586755500000|2020-04-13 05:25:00|4484.2|4480.2|4484.4|4480.4|4486.3|4482.3|4482.4|4478.4|0
1586755800000|2020-04-13 05:30:00|4484.3|4480.3|4482.7|4478.7|4484.3|4480.3|4479.4|4475.4|0
1586756100000|2020-04-13 05:35:00|4482.5|4478.5|4481.1|4477.1|4485.3|4481.3|4480.8|4476.8|0
1586756400000|2020-04-13 05:40:00|4480.9|4476.9|4484.5|4480.5|4485|4481|4479.6|4475.6|0
1586756700000|2020-04-13 05:45:00|4484.6|4480.6|4484.3|4480.3|4486.2|4482.2|4482.8|4478.8|0
1586757000000|2020-04-13 05:50:00|4484.5|4480.5|4476.7|4472.7|4486.6|4482.6|4476.7|4472.7|0
1586757300000|2020-04-13 05:55:00|4476.6|4472.6|4477.4|4473.4|4479.4|4475.4|4475.4|4471.4|0
1586757600000|2020-04-13 06:00:00|4477.6|4473.6|4491|4486|4491.5|4486.5|4476.3|4471.8|0
1586757900000|2020-04-13 06:05:00|4490.8|4485.8|4494.8|4489.8|4496|4491|4490.8|4485.8|0
1586758200000|2020-04-13 06:10:00|4495.2|4490.2|4493.7|4488.7|4500.3|4495.3|4493|4488|0
1586758500000|2020-04-13 06:15:00|4494.3|4489.3|4493.3|4488.3|4494.8|4489.8|4492|4487|0
1586758800000|2020-04-13 06:20:00|4493.2|4488.2|4494.2|4489.2|4497.8|4492.8|4493|4488|0
1586759100000|2020-04-13 06:25:00|4494.3|4489.3|4495.1|4490.1|4496.2|4491.2|4492.3|4487.3|0
1586759400000|2020-04-13 06:30:00|4495.2|4490.2|4493.4|4488.4|4495.8|4490.8|4492.5|4487.5|0
1586759700000|2020-04-13 06:35:00|4493.2|4488.2|4500.5|4495.5|4500.6|4495.6|4493.2|4488.2|0
1586760000000|2020-04-13 06:40:00|4500.7|4495.7|4496.6|4491.6|4501.8|4496.8|4495.8|4490.8|0
1586760300000|2020-04-13 06:45:00|4496.4|4491.4|4497.3|4492.3|4498.8|4493.8|4495.4|4490.4|0
1586760600000|2020-04-13 06:50:00|4497.5|4492.5|4492.7|4487.7|4497.5|4492.5|4492.7|4487.7|0
1586760900000|2020-04-13 06:55:00|4492.5|4487.5|4492.5|4487.5|4494|4489|4491.9|4486.9|0
1586761200000|2020-04-13 07:00:00|4492.9|4487.9|4489.5|4484.5|4494|4489|4488.6|4483.6|0
1586761500000|2020-04-13 07:05:00|4489.4|4484.4|4489.2|4484.2|4490.3|4485.3|4487.8|4482.8|0
1586761800000|2020-04-13 07:10:00|4489.4|4484.4|4489.3|4484.3|4491.3|4486.3|4489.2|4484.2|0
1586762100000|2020-04-13 07:15:00|4488.5|4483.5|4492.5|4487.5|4492.9|4487.9|4487|4482|0
1586762400000|2020-04-13 07:20:00|4492.2|4487.2|4491.9|4486.9|4495.2|4490.2|4491.5|4486.5|0
1586762700000|2020-04-13 07:25:00|4492.2|4487.2|4487.3|4482.3|4492.2|4487.2|4485.8|4480.8|0
1586763000000|2020-04-13 07:30:00|4487.5|4482.5|4488.8|4483.8|4489.5|4484.5|4486.5|4481.5|0
1586763300000|2020-04-13 07:35:00|4488.4|4483.4|4491|4486|4492.1|4487.1|4487.7|4482.7|0
1586763600000|2020-04-13 07:40:00|4490.6|4485.6|4486.1|4481.1|4490.6|4485.6|4485.5|4480.5|0
1586763900000|2020-04-13 07:45:00|4485.5|4480.5|4487.4|4482.4|4488.5|4483.5|4485.2|4480.2|0
1586764200000|2020-04-13 07:50:00|4487|4482|4484.4|4479.4|4488.8|4483.8|4484.4|4479.4|0
1586764500000|2020-04-13 07:55:00|4484.8|4479.8|4486.2|4481.2|4487.3|4482.3|4484.4|4479.4|0
1586764800000|2020-04-13 08:00:00|4486.6|4481.6|4485.1|4480.1|4488.2|4483.2|4484.4|4479.4|0
1586765100000|2020-04-13 08:05:00|4484.9|4479.9|4485.4|4480.4|4486.2|4481.2|4484|4479|0
1586765400000|2020-04-13 08:10:00|4485.5|4480.5|4486.3|4481.3|4487.4|4482.4|4483.5|4478.5|0
1586765700000|2020-04-13 08:15:00|4486.5|4481.5|4487.1|4482.1|4488.5|4483.5|4485.4|4480.4|0
1586766000000|2020-04-13 08:20:00|4486.7|4481.7|4485.2|4480.2|4486.7|4481.7|4484.5|4479.5|0
1586766300000|2020-04-13 08:25:00|4485.6|4480.6|4481.9|4476.9|4486|4481|4481.9|4476.9|0
1586766600000|2020-04-13 08:30:00|4482.2|4477.2|4484.4|4479.4|4484.9|4479.9|4480.7|4475.7|0
1586766900000|2020-04-13 08:35:00|4484|4479|4483.6|4478.6|4486.2|4481.2|4483.3|4478.3|0
1586767200000|2020-04-13 08:40:00|4483.4|4478.4|4483.4|4478.4|4484.7|4479.7|4482.5|4477.5|0
1586767500000|2020-04-13 08:45:00|4483.6|4478.6|4481.8|4476.8|4484|4479|4481.1|4476.1|0
1586767800000|2020-04-13 08:50:00|4482|4477|4485.2|4480.2|4485.3|4480.3|4481.1|4476.1|0
1586768100000|2020-04-13 08:55:00|4485.3|4480.3|4488.9|4483.9|4489.3|4484.3|4484.8|4479.8|0
1586768400000|2020-04-13 09:00:00|4488.6|4483.6|4492.3|4487.3|4493.5|4488.5|4487.8|4482.8|0
1586768700000|2020-04-13 09:05:00|4492.6|4487.6|4492.3|4487.3|4493|4488|4490|4485|0
1586769000000|2020-04-13 09:10:00|4492.7|4487.7|4494.8|4489.8|4495.2|4490.2|4491.4|4486.4|0
1586769300000|2020-04-13 09:15:00|4495|4490|4494.2|4489.2|4495.6|4490.6|4493.4|4488.4|0
1586769600000|2020-04-13 09:20:00|4494.5|4489.5|4495.3|4490.3|4495.6|4490.6|4492.7|4487.7|0
1586769900000|2020-04-13 09:25:00|4495.6|4490.6|4492.7|4487.7|4497.7|4492.7|4492.7|4487.7|0
1586770200000|2020-04-13 09:30:00|4493|4488|4492.6|4487.6|4493.1|4488.1|4490.4|4485.4|0
1586770500000|2020-04-13 09:35:00|4492.4|4487.4|4490.7|4485.7|4493.3|4488.3|4490.4|4485.4|0
1586770800000|2020-04-13 09:40:00|4491.1|4486.1|4488.2|4483.2|4491.5|4486.5|4487.8|4482.8|0
1586771100000|2020-04-13 09:45:00|4488.3|4483.3|4489.5|4484.5|4489.7|4484.7|4487.8|4482.8|0
1586771400000|2020-04-13 09:50:00|4489.9|4484.9|4489.5|4484.5|4491|4486|4488.4|4483.4|0
1586771700000|2020-04-13 09:55:00|4489.7|4484.7|4488.8|4483.8|4490.6|4485.6|4488.1|4483.1|0
1586772000000|2020-04-13 10:00:00|4489.2|4484.2|4492.1|4487.1|4492.9|4487.9|4489|4484|0
1586772300000|2020-04-13 10:05:00|4491.7|4486.7|4491.2|4486.2|4492.3|4487.3|4490.3|4485.3|0
1586772600000|2020-04-13 10:10:00|4491|4486|4486.4|4481.4|4491.2|4486.2|4485.1|4480.1|0
1586772900000|2020-04-13 10:15:00|4486.2|4481.2|4488.8|4483.8|4491.7|4486.7|4485.4|4480.4|0
1586773200000|2020-04-13 10:20:00|4488.4|4483.4|4492.3|4487.3|4492.5|4487.5|4487.5|4482.5|0
1586773500000|2020-04-13 10:25:00|4492.1|4487.1|4491.4|4486.4|4493.2|4488.2|4491.2|4486.2|0
1586773800000|2020-04-13 10:30:00|4491.2|4486.2|4493.6|4488.6|4494.7|4489.7|4491|4486|0
1586774100000|2020-04-13 10:35:00|4494.1|4489.1|4499.5|4494.5|4501.7|4496.7|4493.8|4488.8|0
1586774400000|2020-04-13 10:40:00|4499.1|4494.1|4502.9|4497.9|4503.1|4498.1|4498.7|4493.7|0
1586774700000|2020-04-13 10:45:00|4502.5|4497.5|4502.7|4497.7|4508.6|4503.6|4502.1|4497.1|0
1586775000000|2020-04-13 10:50:00|4502.9|4497.9|4499.8|4494.8|4503.2|4498.2|4499.6|4494.6|0
1586775300000|2020-04-13 10:55:00|4499.1|4494.1|4499.4|4494.4|4502|4497|4499.1|4494.1|0
1586775600000|2020-04-13 11:00:00|4499.8|4494.8|4503.2|4498.2|4504.8|4499.8|4499.8|4494.8|0
1586775900000|2020-04-13 11:05:00|4502.9|4497.9|4506.2|4501.2|4506.9|4501.9|4502.9|4497.9|0
1586776200000|2020-04-13 11:10:00|4505.8|4500.8|4505.5|4500.5|4506.6|4501.6|4504.4|4499.4|0
1586776500000|2020-04-13 11:15:00|4505.7|4500.7|4510|4505|4510|4505|4503.9|4498.9|0
1586776800000|2020-04-13 11:20:00|4510.6|4505.6|4513.8|4508.8|4514.1|4509.1|4509.3|4504.3|0
1586777100000|2020-04-13 11:25:00|4513.6|4508.6|4515.9|4510.9|4516.3|4511.3|4512.6|4507.6|0
1586777400000|2020-04-13 11:30:00|4516.3|4511.3|4519.8|4514.8|4521|4516|4516.3|4511.3|0
1586777700000|2020-04-13 11:35:00|4519.6|4514.6|4519.9|4514.9|4522.2|4517.2|4518.7|4513.7|0
1586778000000|2020-04-13 11:40:00|4519.6|4514.6|4514|4509|4519.6|4514.6|4514|4509|0
1586778300000|2020-04-13 11:45:00|4514.4|4509.4|4515.7|4510.7|4517.2|4512.2|4514.1|4509.1|0
1586778600000|2020-04-13 11:50:00|4516.5|4511.5|4524.1|4519.1|4525.2|4520.2|4516.5|4511.5|0
1586778900000|2020-04-13 11:55:00|4524.5|4519.5|4523|4518|4524.8|4519.8|4521|4516|0
1586779200000|2020-04-13 12:00:00|4523.2|4518.2|4520.5|4515.5|4525.5|4520.5|4517.8|4512.8|0
1586779500000|2020-04-13 12:05:00|4520.3|4515.3|4532.1|4527.1|4532.8|4527.8|4519.6|4514.6|0
1586779800000|2020-04-13 12:10:00|4531.7|4526.7|4529.4|4524.4|4532.7|4527.7|4528.7|4523.7|0
1586780100000|2020-04-13 12:15:00|4529.2|4524.2|4525.2|4520.2|4533.8|4528.8|4524.6|4519.6|0
1586780400000|2020-04-13 12:20:00|4525.4|4520.4|4524.3|4519.3|4527|4522|4518.2|4513.2|0
1586780700000|2020-04-13 12:25:00|4524.7|4519.7|4525.8|4520.8|4528.4|4523.4|4523.2|4518.2|0
1586781000000|2020-04-13 12:30:00|4526.3|4521.3|4530.3|4525.3|4531.3|4526.3|4524|4519|0
1586781300000|2020-04-13 12:35:00|4530.2|4525.2|4530.1|4525.1|4531.6|4526.6|4526.8|4521.8|0
1586781600000|2020-04-13 12:40:00|4529.7|4524.7|4523.5|4518.5|4530.5|4525.5|4520.9|4515.9|0
1586781900000|2020-04-13 12:45:00|4523.7|4518.7|4533.4|4528.4|4534.8|4529.8|4523.7|4518.7|0
1586782200000|2020-04-13 12:50:00|4533.2|4528.2|4531.6|4526.6|4538.2|4533.2|4530.9|4525.9|0
1586782500000|2020-04-13 12:55:00|4531.3|4526.3|4530.1|4525.1|4531.3|4526.3|4524.6|4519.6|0
1586782800000|2020-04-13 13:00:00|4530.2|4525.2|4533.1|4528.1|4533.5|4528.5|4529.8|4524.8|0
1586783100000|2020-04-13 13:05:00|4532.8|4527.8|4530.9|4525.9|4535|4530|4529.4|4524.4|0
1586783400000|2020-04-13 13:10:00|4530.5|4525.5|4534.2|4529.2|4536|4531|4530.5|4525.5|0
1586783700000|2020-04-13 13:15:00|4534.5|4529.5|4537.6|4532.6|4539.6|4534.6|4530.5|4525.5|0
1586784000000|2020-04-13 13:20:00|4537.4|4532.4|4538.1|4533.1|4542.1|4537.1|4537.4|4532.4|0
1586784300000|2020-04-13 13:25:00|4537.8|4532.8|4526.7|4521.7|4538.1|4533.1|4526.4|4521.4|0
1586784600000|2020-04-13 13:30:00|4527.5|4522.5|4511.5|4506.5|4531.1|4526.1|4509.2|4504.2|0
1586784900000|2020-04-13 13:35:00|4511.2|4506.2|4520.3|4515.3|4521|4516|4503.3|4498.3|0
1586785200000|2020-04-13 13:40:00|4520.6|4515.6|4498.2|4493.2|4521.7|4516.7|4496.7|4491.7|0
1586785500000|2020-04-13 13:45:00|4498.6|4493.6|4488.1|4483.1|4502.2|4497.2|4482.1|4477.1|0
1586785800000|2020-04-13 13:50:00|4488.3|4483.3|4491|4486|4497.5|4492.5|4487|4482|0
1586786100000|2020-04-13 13:55:00|4491.4|4486.4|4484.3|4479.3|4502|4497|4481.7|4476.7|0
1586786400000|2020-04-13 14:00:00|4484.7|4479.7|4500.1|4495.1|4501.6|4496.6|4481.4|4476.4|0
1586786700000|2020-04-13 14:05:00|4499.9|4494.9|4499.4|4494.4|4506|4501|4493.5|4488.5|0
1586787000000|2020-04-13 14:10:00|4499.8|4494.8|4494.3|4489.3|4502.3|4497.3|4489.5|4484.5|0
1586787300000|2020-04-13 14:15:00|4493.9|4488.9|4478|4473|4493.9|4488.9|4476.1|4471.1|0
1586787600000|2020-04-13 14:20:00|4478.7|4473.7|4466.1|4461.1|4484.3|4479.3|4466.1|4461.1|0
1586787900000|2020-04-13 14:25:00|4465.7|4460.7|4475.2|4470.2|4478.1|4473.1|4464.3|4459.3|0
1586788200000|2020-04-13 14:30:00|4475.6|4470.6|4475.4|4470.4|4479.1|4474.1|4468.2|4463.2|0
1586788500000|2020-04-13 14:35:00|4475.8|4470.8|4464.1|4459.1|4478.3|4473.3|4461.6|4456.6|0
1586788800000|2020-04-13 14:40:00|4463.7|4458.7|4460.4|4455.4|4467.7|4462.7|4458.9|4453.9|0
1586789100000|2020-04-13 14:45:00|4461.1|4456.1|4463|4458|4471.5|4466.5|4461.1|4456.1|0
1586789400000|2020-04-13 14:50:00|4463.4|4458.4|4457.8|4452.8|4468|4463|4454.9|4449.9|0
1586789700000|2020-04-13 14:55:00|4458.2|4453.2|4463.8|4458.8|4464.9|4459.9|4455.8|4450.8|0
1586790000000|2020-04-13 15:00:00|4464.2|4459.2|4458.2|4453.2|4464.2|4459.2|4452.2|4447.2|0
1586790300000|2020-04-13 15:05:00|4457.9|4452.9|4448.8|4443.8|4457.9|4452.9|4445.4|4440.4|0
1586790600000|2020-04-13 15:10:00|4449.2|4444.2|4457.4|4452.4|4458.4|4453.4|4449.2|4444.2|0
1586790900000|2020-04-13 15:15:00|4457|4452|4463.4|4458.4|4465.2|4460.2|4456.7|4451.7|0
1586791200000|2020-04-13 15:20:00|4463.6|4458.6|4469.6|4464.6|4470.7|4465.7|4459.5|4454.5|0
1586791500000|2020-04-13 15:25:00|4469.3|4464.3|4478.2|4473.2|4480.1|4475.1|4469.3|4464.3|0
1586791800000|2020-04-13 15:30:00|4478.6|4473.6|4476.3|4471.3|4478.9|4473.9|4471.2|4466.2|0
1586792100000|2020-04-13 15:35:00|4475.6|4470.6|4475.9|4470.9|4480.4|4475.4|4473.8|4468.8|0
1586792400000|2020-04-13 15:40:00|4476.2|4471.2|4472.6|4467.6|4477|4472|4468.1|4463.1|0
1586792700000|2020-04-13 15:45:00|4472.3|4467.3|4484.8|4479.8|4486|4481|4471.5|4466.5|0
1586793000000|2020-04-13 15:50:00|4484.6|4479.6|4486.5|4481.5|4487.2|4482.2|4481.1|4476.1|0
1586793300000|2020-04-13 15:55:00|4486.2|4481.2|4482.2|4477.2|4489|4484|4480.7|4475.7|0
1586793600000|2020-04-13 16:00:00|4481.8|4476.8|4493.6|4488.6|4493.6|4488.6|4479.2|4474.2|0
1586793900000|2020-04-13 16:05:00|4493.2|4488.2|4491.8|4486.8|4496.5|4491.5|4490.2|4485.2|0
1586794200000|2020-04-13 16:10:00|4491.6|4486.6|4499|4494|4499|4494|4489.6|4484.6|0
1586794500000|2020-04-13 16:15:00|4499.4|4494.4|4501.7|4496.7|4503.2|4498.2|4495.1|4490.1|0
1586794800000|2020-04-13 16:20:00|4502.4|4497.4|4496.5|4491.5|4502.8|4497.8|4494.6|4489.6|0
1586795100000|2020-04-13 16:25:00|4496.1|4491.1|4490.4|4485.4|4500.3|4495.3|4490|4485|0
1586795400000|2020-04-13 16:30:00|4490|4485|4482.3|4477.3|4490|4485|4481.9|4476.9|0
1586795700000|2020-04-13 16:35:00|4482.6|4477.6|4481.5|4476.5|4486.7|4481.7|4478.9|4473.9|0
1586796000000|2020-04-13 16:40:00|4481.9|4476.9|4485.6|4480.6|4488.2|4483.2|4481.5|4476.5|0
1586796300000|2020-04-13 16:45:00|4485.8|4480.8|4489|4484|4491.9|4486.9|4484.5|4479.5|0
1586796600000|2020-04-13 16:50:00|4488.6|4483.6|4474.7|4469.7|4488.6|4483.6|4474.7|4469.7|0
1586796900000|2020-04-13 16:55:00|4475.5|4470.5|4477.2|4472.2|4477.7|4472.7|4472.1|4467.1|0
1586797200000|2020-04-13 17:00:00|4476.9|4471.9|4473.5|4468.5|4476.9|4471.9|4470.2|4465.2|0
1586797500000|2020-04-13 17:05:00|4473.9|4468.9|4479.5|4474.5|4479.8|4474.8|4471.7|4466.7|0
1586797800000|2020-04-13 17:10:00|4479.8|4474.8|4469.5|4464.5|4480.2|4475.2|4466.2|4461.2|0
1586798100000|2020-04-13 17:15:00|4469.8|4464.8|4471.7|4466.7|4472.1|4467.1|4464.7|4459.7|0
1586798400000|2020-04-13 17:20:00|4472.1|4467.1|4469.2|4464.2|4472.1|4467.1|4467|4462|0
1586798700000|2020-04-13 17:25:00|4468.9|4463.9|4471.8|4466.8|4473.3|4468.3|4464.8|4459.8|0
1586799000000|2020-04-13 17:30:00|4471.4|4466.4|4477.7|4472.7|4478.8|4473.8|4468.5|4463.5|0
1586799300000|2020-04-13 17:35:00|4477.3|4472.3|4484.6|4479.6|4486.1|4481.1|4474.7|4469.7|0
1586799600000|2020-04-13 17:40:00|4484.3|4479.3|4487.9|4482.9|4490.1|4485.1|4483|4478|0
1586799900000|2020-04-13 17:45:00|4488.2|4483.2|4483.6|4478.6|4490.5|4485.5|4482.9|4477.9|0
1586800200000|2020-04-13 17:50:00|4484|4479|4493.2|4488.2|4493.6|4488.6|4483.6|4478.6|0
1586800500000|2020-04-13 17:55:00|4494|4489|4488.7|4483.7|4496.2|4491.2|4487.2|4482.2|0
1586800800000|2020-04-13 18:00:00|4489|4484|4491.5|4486.5|4494.6|4489.6|4484.7|4479.7|0
1586801100000|2020-04-13 18:05:00|4491.9|4486.9|4486.9|4481.9|4498.7|4493.7|4486.6|4481.6|0
1586801400000|2020-04-13 18:10:00|4487.7|4482.7|4474.2|4469.2|4488.8|4483.8|4473.5|4468.5|0
1586801700000|2020-04-13 18:15:00|4474.6|4469.6|4483.2|4478.2|4483.6|4478.6|4473.5|4468.5|0
1586802000000|2020-04-13 18:20:00|4483.6|4478.6|4479.2|4474.2|4483.6|4478.6|4474|4469|0
1586802300000|2020-04-13 18:25:00|4479.6|4474.6|4480.8|4475.8|4481.5|4476.5|4471.6|4466.6|0
1586802600000|2020-04-13 18:30:00|4481.2|4476.2|4484.9|4479.9|4486.4|4481.4|4479.7|4474.7|0
1586802900000|2020-04-13 18:35:00|4484.2|4479.2|4479|4474|4484.9|4479.9|4477.2|4472.2|0
1586803200000|2020-04-13 18:40:00|4479.8|4474.8|4477.2|4472.2|4482|4477|4474.2|4469.2|0
1586803500000|2020-04-13 18:45:00|4477.5|4472.5|4486.7|4481.7|4491.2|4486.2|4475.7|4470.7|0
1586803800000|2020-04-13 18:50:00|4486.4|4481.4|4486.5|4481.5|4490.4|4485.4|4483.1|4478.1|0
1586804100000|2020-04-13 18:55:00|4486.2|4481.2|4487.1|4482.1|4489.9|4484.9|4483.8|4478.8|0
1586804400000|2020-04-13 19:00:00|4486.7|4481.7|4475.2|4470.2|4488.2|4483.2|4472.9|4467.9|0
1586804700000|2020-04-13 19:05:00|4475.5|4470.5|4474.8|4469.8|4480.7|4475.7|4472.2|4467.2|0
1586805000000|2020-04-13 19:10:00|4475.1|4470.1|4478.1|4473.1|4481.8|4476.8|4472.6|4467.6|0
1586805300000|2020-04-13 19:15:00|4478.4|4473.4|4496.2|4491.2|4496.6|4491.6|4474.4|4469.4|0
1586805600000|2020-04-13 19:20:00|4496.6|4491.6|4493.6|4488.6|4501|4496|4489.7|4484.7|0
1586805900000|2020-04-13 19:25:00|4493.3|4488.3|4496.1|4491.1|4496.3|4491.3|4488.1|4483.1|0
1586806200000|2020-04-13 19:30:00|4496.9|4491.9|4506|4501|4507.6|4502.6|4492.1|4487.1|0
1586806500000|2020-04-13 19:35:00|4505.6|4500.6|4508.2|4503.2|4509.4|4504.4|4501.2|4496.2|0
1586806800000|2020-04-13 19:40:00|4507.9|4502.9|4512.2|4507.2|4512.6|4507.6|4502.4|4497.4|0
1586807100000|2020-04-13 19:45:00|4512.6|4507.6|4517.3|4512.3|4518.3|4513.3|4505.2|4500.2|0
1586807400000|2020-04-13 19:50:00|4512.7|4507.7|4505.1|4500.1|4512.7|4507.7|4492.8|4487.8|0
1586807700000|2020-04-13 19:55:00|4504.8|4499.8|4505|4500|4510.6|4505.6|4497.5|4492.5|0
1586808000000|2020-04-13 20:00:00|4505.1|4500.1|4509.1|4504.1|4513.1|4508.1|4505.1|4500.1|0
1586808300000|2020-04-13 20:05:00|4508.9|4503.9|4509.6|4504.6|4512.1|4507.1|4505.9|4500.9|0
1586808600000|2020-04-13 20:10:00|4509.9|4504.9|4515.1|4510.1|4516.2|4511.2|4506.2|4501.2|0
1586808900000|2020-04-13 20:15:00|4515.2|4510.2|4516.1|4511.1|4516.1|4511.1|4514.6|4509.6|0
1586809200000|2020-04-13 20:20:00|4515.8|4510.8|4515.4|4510.4|4515.9|4510.9|4515.4|4510.4|0
1586809500000|2020-04-13 20:25:00|4515|4510|4514.8|4509.8|4515.4|4510.4|4514.8|4509.8|0
1586809800000|2020-04-13 20:30:00|4515.1|4510.1|4510.9|4505.9|4516.1|4511.1|4508.8|4503.8|0
1586810100000|2020-04-13 20:35:00|4511|4506|4513.3|4508.3|4514.7|4509.7|4509.1|4504.1|0
1586810400000|2020-04-13 20:40:00|4513.2|4508.2|4515.1|4510.1|4516.9|4511.9|4513|4508|0
1586810700000|2020-04-13 20:45:00|4515.2|4510.2|4514.3|4509.3|4515.8|4510.8|4511|4506|0
1586811000000|2020-04-13 20:50:00|4514.2|4509.2|4515.4|4510.4|4515.4|4510.4|4512.9|4507.9|0
1586811300000|2020-04-13 20:55:00|4515.3|4510.3|4516.7|4511.7|4516.7|4511.7|4512.9|4507.9|0
1586811600000|2020-04-13 21:00:00|4516.1|4511.1|4516.4|4511.4|4516.5|4511.5|4515.9|4510.9|0
1586811900000|2020-04-13 21:05:00|4516.3|4511.3|4516.4|4511.4|4516.4|4511.4|4515.9|4510.9|0
1586812200000|2020-04-13 21:10:00|4516.3|4511.3|4516.6|4511.6|4516.6|4511.6|4516.3|4511.3|0
1586812500000|2020-04-13 21:15:00|4516.4|4511.4|4515.8|4510.8|4516.4|4511.4|4515.8|4510.8|0
1586812800000|2020-04-13 21:20:00|4515.9|4510.9|4515.9|4510.9|4515.9|4510.9|4515.8|4510.8|0
1586813100000|2020-04-13 21:25:00|4515.8|4510.8|4515.5|4510.5|4515.8|4510.8|4515.2|4510.2|0
1586813400000|2020-04-13 21:30:00|4515.6|4510.6|4515.7|4510.7|4515.9|4510.9|4514.3|4509.3|0
1586813700000|2020-04-13 21:35:00|4515.9|4510.9|4516.1|4511.1|4516.1|4511.1|4515.9|4510.9|0
1586814000000|2020-04-13 21:40:00|4515.9|4510.9|4516.1|4511.1|4516.2|4511.2|4515.9|4510.9|0
1586814300000|2020-04-13 21:45:00|4515.8|4510.8|4516.3|4511.3|4516.3|4511.3|4515.5|4510.5|0
1586814600000|2020-04-13 21:50:00|4517|4512|4517.5|4512.5|4517.9|4512.9|4516.7|4511.7|0
1586814900000|2020-04-13 21:55:00|4517.6|4512.6|4517.3|4512.3|4518.4|4513.4|4517.3|4512.3|0
1586815200000|2020-04-13 22:00:00|4517.5|4512.5|4518.1|4513.1|4524|4519|4515.7|4510.7|0
1586815500000|2020-04-13 22:05:00|4518.3|4513.3|4525.8|4520.8|4526.1|4521.1|4517|4512|0
1586815800000|2020-04-13 22:10:00|4525.6|4520.6|4517.5|4512.5|4526.6|4521.6|4516.8|4511.8|0
1586816100000|2020-04-13 22:15:00|4517.3|4512.3|4519.2|4514.2|4521.8|4516.8|4514.2|4509.2|0
1586816400000|2020-04-13 22:20:00|4519.3|4514.3|4520.8|4515.8|4525.8|4520.8|4519|4514|0
1586816700000|2020-04-13 22:25:00|4520.4|4515.4|4520.6|4515.6|4522.3|4517.3|4518.6|4513.6|0
1586817000000|2020-04-13 22:30:00|4520.9|4515.9|4524.2|4519.2|4525|4520|4519|4514|0
1586817300000|2020-04-13 22:35:00|4524.4|4519.4|4526.2|4521.2|4526.3|4521.3|4522.4|4517.4|0
1586817600000|2020-04-13 22:40:00|4526.3|4521.3|4525.3|4520.3|4528.2|4523.2|4525|4520|0
1586817900000|2020-04-13 22:45:00|4525.4|4520.4|4526.5|4521.5|4526.5|4521.5|4521.9|4516.9|0
1586818200000|2020-04-13 22:50:00|4526.1|4521.1|4526.1|4521.1|4526.9|4521.9|4524.4|4519.4|0
1586818500000|2020-04-13 22:55:00|4525.9|4520.9|4520.9|4515.9|4526.1|4521.1|4520.4|4515.4|0
1586818800000|2020-04-13 23:00:00|4520.8|4515.8|4522.1|4517.1|4522.6|4517.6|4519.8|4514.8|0
1586819100000|2020-04-13 23:05:00|4522|4517|4517.7|4512.7|4522.6|4517.6|4517.7|4512.7|0
1586819400000|2020-04-13 23:10:00|4517.8|4512.8|4518|4513|4520.2|4515.2|4517.7|4512.7|0
1586819700000|2020-04-13 23:15:00|4518.1|4513.1|4519.7|4515.7|4520.3|4516.3|4517.2|4513|0
1586820000000|2020-04-13 23:20:00|4520.1|4516.1|4520.4|4516.4|4520.8|4516.8|4519.2|4515.2|0
1586820300000|2020-04-13 23:25:00|4520.3|4516.3|4518.5|4514.5|4520.4|4516.4|4517.9|4513.9|0
1586820600000|2020-04-13 23:30:00|4518.6|4514.6|4517.4|4513.4|4519.3|4515.3|4516.3|4512.3|0
1586820900000|2020-04-13 23:35:00|4517.3|4513.3|4517.4|4513.4|4518.2|4514.2|4517.1|4513.1|0
1586821200000|2020-04-13 23:40:00|4517.1|4513.1|4516.8|4512.8|4518.2|4514.2|4516.3|4512.3|0
1586821500000|2020-04-13 23:45:00|4516.7|4512.7|4516.8|4512.8|4516.8|4512.8|4513.8|4509.8|0
1586821800000|2020-04-13 23:50:00|4516.9|4512.9|4517.4|4513.4|4517.9|4513.9|4515.2|4511.2|0
1586822100000|2020-04-13 23:55:00|4517.1|4513.1|4518.8|4514.8|4518.8|4514.8|4515.9|4511.9|0
1586822400000|2020-04-14 00:00:00|4518.7|4514.7|4509.4|4505.4|4518.7|4514.7|4507|4503|0
1586822700000|2020-04-14 00:05:00|4509.7|4505.7|4498.9|4494.9|4511.2|4507.2|4498.9|4494.9|0
1586823000000|2020-04-14 00:10:00|4499|4495|4498.1|4494.1|4502.1|4498.1|4497.6|4493.6|0
1586823300000|2020-04-14 00:15:00|4498.2|4494.2|4511.5|4507.5|4516.2|4512.2|4497.7|4493.7|0
1586823600000|2020-04-14 00:20:00|4511|4507|4505.4|4501.4|4511.5|4507.5|4504|4500|0
1586823900000|2020-04-14 00:25:00|4505.5|4501.5|4501.1|4497.1|4508.3|4504.3|4501|4497|0
1586824200000|2020-04-14 00:30:00|4501|4497|4510|4506|4510.1|4506.1|4498.1|4494.1|0
1586824500000|2020-04-14 00:35:00|4509.7|4505.7|4511.5|4507.5|4516.2|4512.2|4509.3|4505.3|0
1586824800000|2020-04-14 00:40:00|4511.6|4507.6|4510.2|4506.2|4514.6|4510.6|4507.2|4503.2|0
1586825100000|2020-04-14 00:45:00|4510.1|4506.1|4505.7|4501.7|4510.2|4506.2|4502.7|4498.7|0
1586825400000|2020-04-14 00:50:00|4505.8|4501.8|4507.5|4503.5|4508.6|4504.6|4504.3|4500.3|0
1586825700000|2020-04-14 00:55:00|4507.4|4503.4|4510.6|4506.6|4512|4508|4506|4502|0
1586826000000|2020-04-14 01:00:00|4510.7|4506.7|4512.1|4508.1|4512.2|4508.2|4508.9|4504.9|0
1586826300000|2020-04-14 01:05:00|4511.8|4507.8|4509.3|4505.3|4513.6|4509.6|4507.7|4503.7|0
1586826600000|2020-04-14 01:10:00|4509.6|4505.6|4514.7|4510.7|4515.6|4511.6|4509.6|4505.6|0
1586826900000|2020-04-14 01:15:00|4514.6|4510.6|4521.8|4517.8|4521.8|4517.8|4511.7|4507.7|0
1586827200000|2020-04-14 01:20:00|4521.9|4517.9|4519.5|4515.5|4523.3|4519.3|4519.4|4515.4|0
1586827500000|2020-04-14 01:25:00|4519.2|4515.2|4516.4|4512.4|4523.2|4519.2|4515.7|4511.7|0
1586827800000|2020-04-14 01:30:00|4516.3|4512.3|4525.1|4521.1|4526.7|4522.7|4514.8|4510.8|0
1586828100000|2020-04-14 01:35:00|4525.2|4521.2|4523.5|4519.5|4526.6|4522.6|4521.9|4517.9|0
1586828400000|2020-04-14 01:40:00|4523.4|4519.4|4526.5|4522.5|4529.6|4525.6|4523.4|4519.4|0
1586828700000|2020-04-14 01:45:00|4526.6|4522.6|4527.3|4523.3|4529.5|4525.5|4526.4|4522.4|0
1586829000000|2020-04-14 01:50:00|4527.6|4523.6|4550.4|4546.4|4552.8|4548.8|4527.1|4523.1|0
1586829300000|2020-04-14 01:55:00|4550.1|4546.1|4551.1|4547.1|4554.5|4550.5|4547.9|4543.9|0
1586829600000|2020-04-14 02:00:00|4551|4547|4554.2|4550.2|4557.3|4553.3|4549.5|4545.5|0
1586829900000|2020-04-14 02:05:00|4554.3|4550.3|4549.4|4545.4|4557.4|4553.4|4549.4|4545.4|0
1586830200000|2020-04-14 02:10:00|4549.5|4545.5|4550.1|4546.1|4550.8|4546.8|4547.6|4543.6|0
1586830500000|2020-04-14 02:15:00|4549.9|4545.9|4545|4541|4550.9|4546.9|4545|4541|0
1586830800000|2020-04-14 02:20:00|4545.3|4541.3|4548.2|4544.2|4551.2|4547.2|4545.3|4541.3|0
1586831100000|2020-04-14 02:25:00|4548.1|4544.1|4545.5|4541.5|4548.1|4544.1|4540.9|4536.9|0
1586831400000|2020-04-14 02:30:00|4545.7|4541.7|4556.6|4552.6|4558.8|4554.8|4545.7|4541.7|0
1586831700000|2020-04-14 02:35:00|4557.1|4553.1|4558.9|4554.9|4561.2|4557.2|4557.1|4553.1|0
1586832000000|2020-04-14 02:40:00|4558.6|4554.6|4554.1|4550.1|4559.7|4555.7|4553.5|4549.5|0
1586832300000|2020-04-14 02:45:00|4554.2|4550.2|4553.5|4549.5|4555|4551|4551.9|4547.9|0
1586832600000|2020-04-14 02:50:00|4553.6|4549.6|4555.3|4551.3|4556.9|4552.9|4552|4548|0
1586832900000|2020-04-14 02:55:00|4555.2|4551.2|4555.3|4551.3|4557|4553|4553|4549|0
1586833200000|2020-04-14 03:00:00|4555.2|4551.2|4552.4|4548.4|4555.3|4551.3|4552.2|4548.2|0
1586833500000|2020-04-14 03:05:00|4552.6|4548.6|4549.4|4545.4|4553.7|4549.7|4549.4|4545.4|0
1586833800000|2020-04-14 03:10:00|4549.5|4545.5|4551.2|4547.2|4554.2|4550.2|4549.4|4545.4|0
1586834100000|2020-04-14 03:15:00|4550.7|4546.7|4549.2|4545.2|4553|4549|4548.3|4544.3|0
1586834400000|2020-04-14 03:20:00|4549.5|4545.5|4551|4547|4552.9|4548.9|4546.8|4542.8|0
1586834700000|2020-04-14 03:25:00|4550.9|4546.9|4550.9|4546.9|4552.3|4548.3|4547.8|4543.8|0
1586835000000|2020-04-14 03:30:00|4551|4547|4551.3|4547.3|4552.7|4548.7|4547.3|4543.3|0
1586835300000|2020-04-14 03:35:00|4551.4|4547.4|4545.3|4541.3|4551.4|4547.4|4544.5|4540.5|0
1586835600000|2020-04-14 03:40:00|4545.2|4541.2|4542.2|4538.2|4546.7|4542.7|4542.2|4538.2|0
1586835900000|2020-04-14 03:45:00|4542.5|4538.5|4543.9|4539.9|4543.9|4539.9|4540.9|4536.9|0
1586836200000|2020-04-14 03:50:00|4543.6|4539.6|4544.6|4540.6|4544.6|4540.6|4542.5|4538.5|0
1586836500000|2020-04-14 03:55:00|4544.7|4540.7|4550.1|4546.1|4551.3|4547.3|4540.7|4536.7|0
1586836800000|2020-04-14 04:00:00|4550.3|4546.3|4553.8|4549.8|4556.2|4552.2|4550.1|4546.1|0
1586837100000|2020-04-14 04:05:00|4553.1|4549.1|4548.6|4544.6|4553.1|4549.1|4548.4|4544.4|0
1586837400000|2020-04-14 04:10:00|4549.1|4545.1|4558.3|4554.3|4559.1|4555.1|4549.1|4545.1|0
1586837700000|2020-04-14 04:15:00|4558.1|4554.1|4565|4561|4565.1|4561.1|4555.4|4551.4|0
1586838000000|2020-04-14 04:20:00|4564.9|4560.9|4568.1|4564.1|4570.6|4566.6|4564.9|4560.9|0
1586838300000|2020-04-14 04:25:00|4568.2|4564.2|4567.9|4563.9|4570.4|4566.4|4567.2|4563.2|0
1586838600000|2020-04-14 04:30:00|4568|4564|4570.3|4566.3|4570.3|4566.3|4567.3|4563.3|0
1586838900000|2020-04-14 04:35:00|4570.8|4566.8|4568.3|4564.3|4571.7|4567.7|4567.5|4563.5|0
1586839200000|2020-04-14 04:40:00|4568.4|4564.4|4563.9|4559.9|4569.8|4565.8|4563.9|4559.9|0
1586839500000|2020-04-14 04:45:00|4563.6|4559.6|4565.4|4561.4|4566.9|4562.9|4562.4|4558.4|0
1586839800000|2020-04-14 04:50:00|4565.9|4561.9|4568.3|4564.3|4568.3|4564.3|4565.3|4561.3|0
1586840100000|2020-04-14 04:55:00|4568.4|4564.4|4569.4|4565.4|4571.6|4567.6|4568.4|4564.4|0
1586840400000|2020-04-14 05:00:00|4569.1|4565.1|4563.7|4559.7|4569.1|4565.1|4563.7|4559.7|0
1586840700000|2020-04-14 05:05:00|4563.6|4559.6|4554.5|4550.5|4563.7|4559.7|4554.4|4550.4|0
1586841000000|2020-04-14 05:10:00|4554.6|4550.6|4556.4|4552.4|4557.7|4553.7|4554.6|4550.6|0
1586841300000|2020-04-14 05:15:00|4555.3|4551.3|4560.9|4556.9|4562.5|4558.5|4553.6|4549.6|0
1586841600000|2020-04-14 05:20:00|4560.7|4556.7|4557.9|4553.9|4562.3|4558.3|4555.2|4551.2|0
1586841900000|2020-04-14 05:25:00|4558|4554|4556.6|4552.6|4564.2|4560.2|4556.5|4552.5|0
1586842200000|2020-04-14 05:30:00|4556.7|4552.7|4563.2|4559.2|4565.5|4561.5|4556.6|4552.6|0
1586842500000|2020-04-14 05:35:00|4563.5|4559.5|4557.2|4553.2|4564|4560|4556.5|4552.5|0
1586842800000|2020-04-14 05:40:00|4557.3|4553.3|4551.2|4547.2|4559.2|4555.2|4551.1|4547.1|0
1586843100000|2020-04-14 05:45:00|4551.7|4547.7|4557.2|4553.2|4560.5|4556.5|4551.2|4547.2|0
1586843400000|2020-04-14 05:50:00|4555.8|4551.8|4555.6|4551.6|4557|4553|4551.1|4547.1|0
1586843700000|2020-04-14 05:55:00|4555.5|4551.5|4555.5|4551.5|4556.8|4552.8|4550.4|4546.4|0
1586844000000|2020-04-14 06:00:00|4554.5|4550.5|4567.8|4564.8|4568|4565|4550.2|4545.2|161
1586844300000|2020-04-14 06:05:00|4568.3|4565.3|4557.5|4554.5|4569.3|4566.3|4555.5|4552.5|160
1586844600000|2020-04-14 06:10:00|4558|4555|4557.8|4554.8|4563.5|4560.5|4556.8|4553.8|147
1586844900000|2020-04-14 06:15:00|4557.5|4554.5|4559.5|4556.5|4559.8|4556.8|4554|4551|34
1586845200000|2020-04-14 06:20:00|4559.3|4556.3|4556.5|4553.5|4562|4559|4552.8|4549.8|71
1586845500000|2020-04-14 06:25:00|4556.8|4553.8|4557.3|4554.3|4559|4556|4549.8|4546.8|96
1586845800000|2020-04-14 06:30:00|4557.5|4554.5|4557.8|4554.8|4563|4560|4553|4550|88
1586846100000|2020-04-14 06:35:00|4557.5|4554.5|4561.8|4558.8|4563.3|4560.3|4552.3|4549.3|101
1586846400000|2020-04-14 06:40:00|4562|4559|4556.8|4553.8|4564|4561|4555.3|4552.3|90
1586846700000|2020-04-14 06:45:00|4557|4554|4556.5|4553.5|4557.5|4554.5|4547.8|4544.8|669
1586847000000|2020-04-14 06:50:00|4556.8|4553.8|4560.3|4557.3|4561.8|4558.8|4549.8|4546.8|96
1586847300000|2020-04-14 06:55:00|4560.5|4557.5|4564.3|4561.3|4574.3|4571.3|4560.3|4557.3|251
1586847600000|2020-04-14 07:00:00|4563.8|4561.8|4546.3|4544.3|4563.8|4561.8|4540.5|4538.5|1667
1586847900000|2020-04-14 07:05:00|4546.8|4544.8|4533.3|4531.3|4558.5|4556.5|4529.8|4527.8|2189
1586848200000|2020-04-14 07:10:00|4533|4531|4531.5|4529.5|4536.8|4534.8|4527|4525|805
1586848500000|2020-04-14 07:15:00|4530.5|4528.5|4531|4529|4540.5|4538.5|4529.3|4527.3|644
1586848800000|2020-04-14 07:20:00|4530.5|4528.5|4519.5|4517.5|4533.8|4531.8|4517|4515|768
1586849100000|2020-04-14 07:25:00|4519.8|4517.8|4515.8|4513.8|4519.8|4517.8|4515.8|4513.8|1005
1586849400000|2020-04-14 07:30:00|4516|4514|4529.5|4527.5|4529.5|4527.5|4515.5|4513.5|373
1586849700000|2020-04-14 07:35:00|4529.8|4527.8|4526.8|4524.8|4532.5|4530.5|4525.8|4523.8|370
1586850000000|2020-04-14 07:40:00|4525.8|4523.8|4526.5|4524.5|4529.5|4527.5|4525|4523|175
1586850300000|2020-04-14 07:45:00|4526.8|4524.8|4526.3|4524.3|4527.3|4525.3|4525|4523|784
1586850600000|2020-04-14 07:50:00|4526|4524|4525.5|4523.5|4528.5|4526.5|4525.3|4523.3|253
1586850900000|2020-04-14 07:55:00|4525.3|4523.3|4520.3|4518.3|4525.5|4523.5|4519.5|4517.5|264
1586851200000|2020-04-14 08:00:00|4520.5|4518.5|4530.5|4528.5|4530.5|4528.5|4519|4517|405
1586851500000|2020-04-14 08:05:00|4530.3|4528.3|4528.5|4526.5|4533.3|4531.3|4528|4526|390
1586851800000|2020-04-14 08:10:00|4528.3|4526.3|4524.8|4522.8|4528.3|4526.3|4524.3|4522.3|94
1586852100000|2020-04-14 08:15:00|4524.5|4522.5|4522.5|4520.5|4525.8|4523.8|4522|4520|3080
1586852400000|2020-04-14 08:20:00|4522.8|4520.8|4523.5|4521.5|4525.5|4523.5|4522|4520|867
1586852700000|2020-04-14 08:25:00|4523.8|4521.8|4526|4524|4526.3|4524.3|4523.8|4521.8|169
1586853000000|2020-04-14 08:30:00|4525.8|4523.8|4523.3|4521.3|4525.8|4523.8|4522.3|4520.3|276
1586853300000|2020-04-14 08:35:00|4523.5|4521.5|4517.3|4515.3|4523.5|4521.5|4517|4515|371
1586853600000|2020-04-14 08:40:00|4517.5|4515.5|4517.3|4515.3|4518.3|4516.3|4516.8|4514.8|1111
1586853900000|2020-04-14 08:45:00|4517|4515|4512.5|4510.5|4517.5|4515.5|4512.5|4510.5|2229
1586854200000|2020-04-14 08:50:00|4512.3|4510.3|4512|4510|4514|4512|4510.8|4508.8|1130
1586854500000|2020-04-14 08:55:00|4512.3|4510.3|4512.5|4510.5|4513.5|4511.5|4511|4509|4013
1586854800000|2020-04-14 09:00:00|4512.8|4510.8|4512.8|4510.8|4514.8|4512.8|4512|4510|2534
1586855100000|2020-04-14 09:05:00|4512.3|4510.3|4514.5|4512.5|4516.8|4514.8|4512|4510|2985
1586855400000|2020-04-14 09:10:00|4514.3|4512.3|4516|4514|4517|4515|4513.5|4511.5|3533
1586855700000|2020-04-14 09:15:00|4516.3|4514.3|4517.5|4515.5|4517.8|4515.8|4514.5|4512.5|61
1586856000000|2020-04-14 09:20:00|4517.8|4515.8|4514.8|4512.8|4518|4516|4514.8|4512.8|935
1586856300000|2020-04-14 09:25:00|4514.5|4512.5|4513.5|4511.5|4515|4513|4513.3|4511.3|768
1586856600000|2020-04-14 09:30:00|4513.8|4511.8|4517.8|4515.8|4517.8|4515.8|4513.3|4511.3|180
1586856900000|2020-04-14 09:35:00|4518|4516|4518|4516|4520.8|4518.8|4517.3|4515.3|8404
1586857200000|2020-04-14 09:40:00|4517.8|4515.8|4516.5|4514.5|4518|4516|4516.3|4514.3|112
1586857500000|2020-04-14 09:45:00|4516.3|4514.3|4514|4512|4517.5|4515.5|4514|4512|451
1586857800000|2020-04-14 09:50:00|4513.8|4511.8|4505.5|4503.5|4513.8|4511.8|4505|4503|184
1586858100000|2020-04-14 09:55:00|4505.3|4503.3|4505.8|4503.8|4507.5|4505.5|4503.5|4501.5|454
1586858400000|2020-04-14 10:00:00|4505.5|4503.5|4507.8|4505.8|4507.8|4505.8|4504.8|4502.8|1497
1586858700000|2020-04-14 10:05:00|4508|4506|4509.8|4507.8|4510.3|4508.3|4507.8|4505.8|3212
1586859000000|2020-04-14 10:10:00|4509|4507|4508|4506|4509.8|4507.8|4507.8|4505.8|4806
1586859300000|2020-04-14 10:15:00|4508.3|4506.3|4505.8|4503.8|4508.5|4506.5|4505.8|4503.8|2396
1586859600000|2020-04-14 10:20:00|4506.3|4504.3|4508|4506|4508.5|4506.5|4505.5|4503.5|1643
1586859900000|2020-04-14 10:25:00|4508.3|4506.3|4506.8|4504.8|4509.5|4507.5|4506.8|4504.8|265
1586860200000|2020-04-14 10:30:00|4507.3|4505.3|4505.3|4503.3|4507.8|4505.8|4504.8|4502.8|206
1586860500000|2020-04-14 10:35:00|4505|4503|4505.5|4503.5|4505.5|4503.5|4503.8|4501.8|147
1586860800000|2020-04-14 10:40:00|4505.8|4503.8|4500.5|4498.5|4505.8|4503.8|4500.5|4498.5|238
1586861100000|2020-04-14 10:45:00|4500.3|4498.3|4498.5|4496.5|4500.8|4498.8|4498.3|4496.3|5296
1586861400000|2020-04-14 10:50:00|4498.3|4496.3|4499.3|4497.3|4500.5|4498.5|4497.3|4495.3|114
1586861700000|2020-04-14 10:55:00|4499.5|4497.5|4501.5|4499.5|4502.8|4500.8|4499.5|4497.5|258
1586862000000|2020-04-14 11:00:00|4502|4500|4504.3|4502.3|4504.5|4502.5|4501.8|4499.8|180
1586862300000|2020-04-14 11:05:00|4504.5|4502.5|4510.3|4508.3|4510.5|4508.5|4503.8|4501.8|276
1586862600000|2020-04-14 11:10:00|4509.5|4507.5|4512|4510|4512.8|4510.8|4508|4506|695
1586862900000|2020-04-14 11:15:00|4511.8|4509.8|4509.3|4507.3|4511.8|4509.8|4508.8|4506.8|958
1586863200000|2020-04-14 11:20:00|4509|4507|4509|4507|4510|4508|4508.5|4506.5|307
1586863500000|2020-04-14 11:25:00|4509.3|4507.3|4509.3|4507.3|4509.5|4507.5|4507.8|4505.8|210
1586863800000|2020-04-14 11:30:00|4509.5|4507.5|4507|4505|4509.5|4507.5|4507|4505|191
1586864100000|2020-04-14 11:35:00|4506.8|4504.8|4506.5|4504.5|4507.5|4505.5|4506|4504|116
1586864400000|2020-04-14 11:40:00|4507|4505|4509|4507|4509.8|4507.8|4505.3|4503.3|848
1586864700000|2020-04-14 11:45:00|4509.8|4507.8|4527.5|4525.5|4528.3|4526.3|4509.5|4507.5|6126
1586865000000|2020-04-14 11:50:00|4528.3|4526.3|4525.5|4523.5|4531|4529|4525|4523|356
1586865300000|2020-04-14 11:55:00|4525.8|4523.8|4518.5|4516.5|4526.3|4524.3|4518.5|4516.5|760
1586865600000|2020-04-14 12:00:00|4518.3|4516.3|4518|4516|4521.8|4519.8|4518|4516|344
1586865900000|2020-04-14 12:05:00|4517.8|4515.8|4510.3|4508.3|4523.5|4521.5|4508.5|4506.5|1017
1586866200000|2020-04-14 12:10:00|4510.5|4508.5|4519.3|4517.3|4522.5|4520.5|4501.8|4499.8|1423
1586866500000|2020-04-14 12:15:00|4519.5|4517.5|4524.5|4522.5|4528.3|4526.3|4516.3|4514.3|604
1586866800000|2020-04-14 12:20:00|4524.8|4522.8|4529|4527|4531.3|4529.3|4521|4519|936
1586867100000|2020-04-14 12:25:00|4528.8|4526.8|4523.5|4521.5|4528.8|4526.8|4522.5|4520.5|1675
1586867400000|2020-04-14 12:30:00|4523.3|4521.3|4520|4518|4523.5|4521.5|4516|4514|416
1586867700000|2020-04-14 12:35:00|4520.3|4518.3|4516.3|4514.3|4524|4522|4513.3|4511.3|1749
1586868000000|2020-04-14 12:40:00|4515.5|4513.5|4515|4513|4518.8|4516.8|4512.8|4510.8|699
1586868300000|2020-04-14 12:45:00|4515.3|4513.3|4525|4523|4525.3|4523.3|4513.8|4511.8|987
1586868600000|2020-04-14 12:50:00|4524.8|4522.8|4524.3|4522.3|4526.3|4524.3|4522.5|4520.5|1393
1586868900000|2020-04-14 12:55:00|4524.5|4522.5|4520.3|4518.3|4530|4528|4519.8|4517.8|313
1586869200000|2020-04-14 13:00:00|4520|4518|4522.5|4520.5|4528.5|4526.5|4518.3|4516.3|14068
1586869500000|2020-04-14 13:05:00|4522.3|4520.3|4531.3|4529.3|4531.3|4529.3|4521.5|4519.5|1231
1586869800000|2020-04-14 13:10:00|4531|4529|4539|4537|4539.5|4537.5|4531|4529|575
1586870100000|2020-04-14 13:15:00|4538.8|4536.8|4548.8|4546.8|4549.8|4547.8|4537.3|4535.3|1917
1586870400000|2020-04-14 13:20:00|4549|4547|4544.5|4542.5|4549|4547|4540.8|4538.8|283
1586870700000|2020-04-14 13:25:00|4544.8|4542.8|4537.3|4535.3|4549|4547|4536.5|4534.5|452
1586871000000|2020-04-14 13:30:00|4537|4535|4546.8|4544.8|4547.3|4545.3|4527.3|4525.3|999
1586871300000|2020-04-14 13:35:00|4546.5|4544.5|4549|4547|4553.8|4551.8|4542.5|4540.5|666
1586871600000|2020-04-14 13:40:00|4548.5|4546.5|4557.8|4555.8|4558.5|4556.5|4547|4545|1485
1586871900000|2020-04-14 13:45:00|4558|4556|4566.8|4564.8|4568|4566|4553.3|4551.3|765
1586872200000|2020-04-14 13:50:00|4567|4565|4571.3|4569.3|4574.8|4572.8|4566.3|4564.3|942
1586872500000|2020-04-14 13:55:00|4571.5|4569.5|4572.5|4570.5|4578.8|4576.8|4570.3|4568.3|770
1586872800000|2020-04-14 14:00:00|4572.8|4570.8|4560|4558|4573.8|4571.8|4559.8|4557.8|677
1586873100000|2020-04-14 14:05:00|4559.8|4557.8|4554.5|4552.5|4560.8|4558.8|4554|4552|1041
1586873400000|2020-04-14 14:10:00|4554.4|4552.4|4567.2|4565.2|4570.9|4568.9|4553.4|4551.4|1358
1586873700000|2020-04-14 14:15:00|4567.4|4565.4|4574.7|4572.7|4577.2|4575.2|4567.4|4565.4|2069
1586874000000|2020-04-14 14:20:00|4574.9|4572.9|4574.9|4572.9|4578.2|4576.2|4571.9|4569.9|997
1586874300000|2020-04-14 14:25:00|4575.2|4573.2|4567.7|4565.7|4577.2|4575.2|4562.9|4560.9|404
1586874600000|2020-04-14 14:30:00|4567.4|4565.4|4554.4|4552.4|4569.4|4567.4|4553.2|4551.2|2041
1586874900000|2020-04-14 14:35:00|4554.2|4552.2|4550.4|4548.4|4562.9|4560.9|4550.4|4548.4|5649
1586875200000|2020-04-14 14:40:00|4550.9|4548.9|4553.9|4551.9|4554.4|4552.4|4545.2|4543.2|667
1586875500000|2020-04-14 14:45:00|4554.2|4552.2|4553.4|4551.4|4560.2|4558.2|4548.9|4546.9|476
1586875800000|2020-04-14 14:50:00|4553.7|4551.7|4545.4|4543.4|4553.9|4551.9|4544.7|4542.7|660
1586876100000|2020-04-14 14:55:00|4545.7|4543.7|4538.9|4536.9|4549.4|4547.4|4538.9|4536.9|487
1586876400000|2020-04-14 15:00:00|4539.2|4537.2|4538.2|4536.2|4551.4|4549.4|4537.9|4535.9|596
1586876700000|2020-04-14 15:05:00|4537.9|4535.9|4539.7|4537.7|4540.4|4538.4|4531.9|4529.9|567
1586877000000|2020-04-14 15:10:00|4539.4|4537.4|4530.9|4528.9|4543.4|4541.4|4528.2|4526.2|591
1586877300000|2020-04-14 15:15:00|4531.2|4529.2|4527.2|4525.2|4533.9|4531.9|4526.4|4524.4|662
1586877600000|2020-04-14 15:20:00|4526.9|4524.9|4543.9|4541.9|4544.2|4542.2|4525.4|4523.4|819
1586877900000|2020-04-14 15:25:00|4544.4|4542.4|4531.9|4529.9|4546.9|4544.9|4524.9|4522.9|2097
1586878200000|2020-04-14 15:30:00|4534.9|4531.9|4526.9|4523.9|4543.4|4540.4|4524.2|4521.2|2466
1586878500000|2020-04-14 15:35:00|4527.4|4524.4|4519.2|4516.2|4527.7|4524.7|4515.7|4512.7|1760
1586878800000|2020-04-14 15:40:00|4519.4|4516.4|4522.4|4519.4|4524.4|4521.4|4512.9|4509.9|256
1586879100000|2020-04-14 15:45:00|4522.7|4519.7|4515.7|4512.7|4522.7|4519.7|4512.7|4509.7|179
1586879400000|2020-04-14 15:50:00|4515.9|4512.9|4520.9|4517.9|4522.2|4519.2|4512.7|4509.7|199
1586879700000|2020-04-14 15:55:00|4522.2|4519.2|4513.9|4510.9|4522.2|4519.2|4511.4|4508.4|1236
1586880000000|2020-04-14 16:00:00|4514.4|4511.4|4530.7|4527.7|4532.4|4529.4|4514.4|4511.4|112
1586880300000|2020-04-14 16:05:00|4531.7|4528.7|4529.2|4526.2|4531.7|4528.7|4526.4|4523.4|135
1586880600000|2020-04-14 16:10:00|4529.4|4526.4|4525.9|4522.9|4530.4|4527.4|4525.4|4522.4|62
1586880900000|2020-04-14 16:15:00|4526.2|4523.2|4543.4|4540.4|4545.4|4542.4|4525.7|4522.7|139
1586881200000|2020-04-14 16:20:00|4543.7|4540.7|4545.4|4542.4|4546.7|4543.7|4543.2|4540.2|77
1586881500000|2020-04-14 16:25:00|4545.2|4542.2|4540.2|4537.2|4546.2|4543.2|4538.2|4535.2|78
1586881800000|2020-04-14 16:30:00|4540.4|4537.4|4536.9|4533.9|4543.7|4540.7|4536.7|4533.7|13
1586882100000|2020-04-14 16:35:00|4537.2|4534.2|4536.2|4533.2|4540.7|4537.7|4535.4|4532.4|28
1586882400000|2020-04-14 16:40:00|4536.4|4533.4|4536.4|4533.4|4540.4|4537.4|4535.9|4532.9|20
1586882700000|2020-04-14 16:45:00|4536.7|4533.7|4536.7|4533.7|4540.2|4537.2|4534.4|4531.4|23
1586883000000|2020-04-14 16:50:00|4536.9|4533.9|4538.2|4535.2|4539.7|4536.7|4536.2|4533.2|9
1586883300000|2020-04-14 16:55:00|4538.4|4535.4|4535.4|4532.4|4539.9|4536.9|4534.9|4531.9|33
1586883600000|2020-04-14 17:00:00|4535.7|4532.7|4532.9|4529.9|4536.7|4533.7|4530.2|4527.2|32
1586883900000|2020-04-14 17:05:00|4533.2|4530.2|4531.2|4528.2|4535.2|4532.2|4530.7|4527.7|12
1586884200000|2020-04-14 17:10:00|4530.9|4527.9|4532.2|4529.2|4534.2|4531.2|4529.7|4526.7|1232
1586884500000|2020-04-14 17:15:00|4532.4|4529.4|4529.4|4526.4|4532.7|4529.7|4529.2|4526.2|9
1586884800000|2020-04-14 17:20:00|4529.7|4526.7|4534.2|4531.2|4534.7|4531.7|4528.4|4525.4|19
1586885100000|2020-04-14 17:25:00|4533.9|4530.9|4531.2|4528.2|4534.4|4531.4|4530.7|4527.7|6
1586885400000|2020-04-14 17:30:00|4531.4|4528.4|4534.9|4531.9|4536.7|4533.7|4531.4|4528.4|27
1586885700000|2020-04-14 17:35:00|4534.7|4531.7|4531.2|4528.2|4534.7|4531.7|4528.2|4525.2|41
1586886000000|2020-04-14 17:40:00|4530.9|4527.9|4529.4|4526.4|4533.7|4530.7|4529.2|4526.2|31
1586886300000|2020-04-14 17:45:00|4529.2|4526.2|4534.2|4531.2|4534.7|4531.7|4529.2|4526.2|23
1586886600000|2020-04-14 17:50:00|4533.9|4530.9|4536.4|4533.4|4538.7|4535.7|4532.7|4529.7|37
1586886900000|2020-04-14 17:55:00|4536.7|4533.7|4535.9|4532.9|4538.2|4535.2|4534.4|4531.4|26
1586887200000|2020-04-14 18:00:00|4535.7|4532.7|4532.9|4529.9|4535.7|4532.7|4531.2|4528.2|24
1586887500000|2020-04-14 18:05:00|4532.7|4529.7|4532.2|4529.2|4533.2|4530.2|4530.4|4527.4|68
1586887800000|2020-04-14 18:10:00|4531.9|4528.9|4534.4|4531.4|4535.7|4532.7|4531.9|4528.9|16
1586888100000|2020-04-14 18:15:00|4534.2|4531.2|4539.4|4536.4|4539.7|4536.7|4533.7|4530.7|14
1586888400000|2020-04-14 18:20:00|4539.2|4536.2|4538.2|4535.2|4539.9|4536.9|4537.7|4534.7|30
1586888700000|2020-04-14 18:25:00|4537.9|4534.9|4532.4|4529.4|4539.4|4536.4|4531.9|4528.9|22
1586889000000|2020-04-14 18:30:00|4532.7|4529.7|4531.4|4528.4|4535.4|4532.4|4529.4|4526.4|22
1586889300000|2020-04-14 18:35:00|4531.7|4528.7|4532.9|4529.9|4534.4|4531.4|4531.7|4528.7|14
1586889600000|2020-04-14 18:40:00|4533.2|4530.2|4530.7|4527.7|4536.2|4533.2|4530.2|4527.2|15
1586889900000|2020-04-14 18:45:00|4530.9|4527.9|4529.7|4526.7|4532.4|4529.4|4528.4|4525.4|5
1586890200000|2020-04-14 18:50:00|4529.4|4526.4|4531.2|4528.2|4535.7|4532.7|4529.4|4526.4|36
1586890500000|2020-04-14 18:55:00|4530.9|4527.9|4532.4|4529.4|4534.2|4531.2|4530.4|4527.4|60
1586890800000|2020-04-14 19:00:00|4532.7|4529.7|4524.7|4521.7|4532.7|4529.7|4523.9|4520.9|73
1586891100000|2020-04-14 19:05:00|4524.4|4521.4|4520.4|4517.4|4524.4|4521.4|4518.4|4515.4|29
1586891400000|2020-04-14 19:10:00|4519.9|4516.9|4521.4|4518.4|4521.7|4518.7|4517.2|4514.2|64
1586891700000|2020-04-14 19:15:00|4521.2|4518.2|4521.7|4518.7|4523.2|4520.2|4514.9|4511.9|33
1586892000000|2020-04-14 19:20:00|4521.4|4518.4|4518.9|4515.9|4521.4|4518.4|4514.2|4511.2|59
1586892300000|2020-04-14 19:25:00|4518.7|4515.7|4524.9|4521.9|4525.2|4522.2|4518.2|4515.2|49
1586892600000|2020-04-14 19:30:00|4524.7|4521.7|4527.7|4524.7|4532.9|4529.9|4523.2|4520.2|150
1586892900000|2020-04-14 19:35:00|4527.4|4524.4|4528.2|4525.2|4529.2|4526.2|4526.2|4523.2|27
1586893200000|2020-04-14 19:40:00|4528.4|4525.4|4527.2|4524.2|4532.7|4529.7|4526.7|4523.7|30
1586893500000|2020-04-14 19:45:00|4526.9|4523.9|4531.4|4528.4|4533.4|4530.4|4523.9|4520.9|78
1586893800000|2020-04-14 19:50:00|4534.7|4531.7|4525.4|4522.4|4534.7|4531.7|4523.9|4520.9|252
1586894100000|2020-04-14 19:55:00|4524.9|4521.9|4524.2|4521.2|4526.4|4523.4|4520.9|4517.9|222
1586894400000|2020-04-14 20:00:00|4524.4|4519.4|4527|4522|4529.5|4524.5|4522.7|4517.7|0
1586894700000|2020-04-14 20:05:00|4527.1|4522.1|4530.3|4525.3|4531.4|4526.4|4527|4522|0
1586895000000|2020-04-14 20:10:00|4530.6|4525.6|4533.8|4528.8|4535.4|4530.4|4530|4525|0
1586895300000|2020-04-14 20:15:00|4534.1|4529.1|4534|4529|4534.3|4529.3|4533.6|4528.6|0
1586895600000|2020-04-14 20:20:00|4533.9|4528.9|4533.6|4528.6|4534.4|4529.4|4533.5|4528.5|0
1586895900000|2020-04-14 20:25:00|4533.5|4528.5|4533.1|4528.1|4533.6|4528.6|4532.8|4527.8|0
1586896200000|2020-04-14 20:30:00|4533|4528|4530.9|4525.9|4534.1|4529.1|4529.8|4524.8|0
1586896500000|2020-04-14 20:35:00|4530.5|4525.5|4534.5|4529.5|4534.8|4529.8|4530.5|4525.5|0
1586896800000|2020-04-14 20:40:00|4534.6|4529.6|4534.2|4529.2|4534.8|4529.8|4533.4|4528.4|0
1586897100000|2020-04-14 20:45:00|4534.5|4529.5|4534.5|4529.5|4535.2|4530.2|4533.8|4528.8|0
1586897400000|2020-04-14 20:50:00|4534.6|4529.6|4534.2|4529.2|4535|4530|4533.1|4528.1|0
1586897700000|2020-04-14 20:55:00|4534.5|4529.5|4535.2|4530.2|4535.6|4530.6|4533.1|4528.1|0
1586898000000|2020-04-14 21:00:00|4535.1|4530.1|4535.6|4530.6|4535.6|4530.6|4534.6|4529.6|0
1586898300000|2020-04-14 21:05:00|4535.7|4530.7|4535.2|4530.2|4535.9|4530.9|4534.9|4529.9|0
1586898600000|2020-04-14 21:10:00|4535.4|4530.4|4535.2|4530.2|4535.4|4530.4|4534.8|4529.8|0
1586898900000|2020-04-14 21:15:00|4535.6|4530.6|4536.2|4531.2|4536.5|4531.5|4535.2|4530.2|0
1586899200000|2020-04-14 21:20:00|4536.5|4531.5|4536.4|4531.4|4536.6|4531.6|4536|4531|0
1586899500000|2020-04-14 21:25:00|4536.5|4531.5|4536.4|4531.4|4536.5|4531.5|4536.2|4531.2|0
1586899800000|2020-04-14 21:30:00|4536.6|4531.6|4535.9|4530.9|4536.8|4531.8|4535.9|4530.9|0
1586900100000|2020-04-14 21:35:00|4535.8|4530.8|4535.9|4530.9|4536|4531|4535.6|4530.6|0
1586900400000|2020-04-14 21:40:00|4536|4531|4535|4530|4536|4531|4535|4530|0
1586900700000|2020-04-14 21:45:00|4534.7|4529.7|4535.4|4530.4|4535.5|4530.5|4534.5|4529.5|0
1586901000000|2020-04-14 21:50:00|4535|4530|4534.9|4529.9|4535.6|4530.6|4534.8|4529.8|0
1586901300000|2020-04-14 21:55:00|4534.5|4529.5|4535.4|4530.4|4535.4|4530.4|4534|4529|0
1586901600000|2020-04-14 22:00:00|4535.6|4530.6|4529.8|4524.8|4536.3|4531.3|4527.4|4522.4|0
1586901900000|2020-04-14 22:05:00|4530.1|4525.1|4530.1|4525.1|4532.1|4527.1|4529.6|4524.6|0
1586902200000|2020-04-14 22:10:00|4530.2|4525.2|4525.9|4520.9|4530.2|4525.2|4524|4519|0
1586902500000|2020-04-14 22:15:00|4526.3|4521.3|4525.3|4520.3|4529.1|4524.1|4524.8|4519.8|0
1586902800000|2020-04-14 22:20:00|4525.4|4520.4|4528.4|4523.4|4528.4|4523.4|4525.2|4520.2|0
1586903100000|2020-04-14 22:25:00|4528.5|4523.5|4531.3|4526.3|4532.1|4527.1|4528.5|4523.5|0
1586903400000|2020-04-14 22:30:00|4531|4526|4531.4|4526.4|4531.4|4526.4|4530.2|4525.2|0
1586903700000|2020-04-14 22:35:00|4531.3|4526.3|4528.9|4523.9|4532.3|4527.3|4528.9|4523.9|0
1586904000000|2020-04-14 22:40:00|4528.8|4523.8|4529.3|4524.3|4529.6|4524.6|4528.2|4523.2|0
1586904300000|2020-04-14 22:45:00|4528.9|4523.9|4528.6|4523.6|4530|4525|4528.6|4523.6|0
1586904600000|2020-04-14 22:50:00|4528.7|4523.7|4527.8|4522.8|4528.9|4523.9|4527.5|4522.5|0
1586904900000|2020-04-14 22:55:00|4527.7|4522.7|4526.4|4521.4|4527.7|4522.7|4526.1|4521.1|0
1586905200000|2020-04-14 23:00:00|4526.1|4521.1|4524.5|4519.5|4529.7|4524.7|4524.5|4519.5|0
1586905500000|2020-04-14 23:05:00|4524.6|4519.6|4522.6|4517.6|4525.1|4520.1|4522.6|4517.6|0
1586905800000|2020-04-14 23:10:00|4522.9|4517.9|4523.2|4518.2|4525.1|4520.1|4522.6|4517.6|0
1586906100000|2020-04-14 23:15:00|4523.1|4518.1|4520|4516|4523.2|4519.2|4518.6|4514.6|0
1586906400000|2020-04-14 23:20:00|4519.8|4515.8|4519.4|4515.4|4520.3|4516.3|4518.6|4514.6|0
1586906700000|2020-04-14 23:25:00|4519.3|4515.3|4519|4515|4520.8|4516.8|4518.7|4514.7|0
1586907000000|2020-04-14 23:30:00|4518.9|4514.9|4516.9|4512.9|4520.8|4516.8|4515.6|4511.6|0
1586907300000|2020-04-14 23:35:00|4516.7|4512.7|4517|4513|4517.9|4513.9|4515.4|4511.4|0
1586907600000|2020-04-14 23:40:00|4517.1|4513.1|4520.1|4516.1|4520.5|4516.5|4517|4513|0
1586907900000|2020-04-14 23:45:00|4519.8|4515.8|4520.9|4516.9|4523.1|4519.1|4519.8|4515.8|0
1586908200000|2020-04-14 23:50:00|4520.8|4516.8|4521.1|4517.1|4522.7|4518.7|4519.9|4515.9|0
1586908500000|2020-04-14 23:55:00|4521.2|4517.2|4518.1|4514.1|4521.2|4517.2|4517.5|4513.5|0
1586908800000|2020-04-15 00:00:00|4518.2|4514.2|4515.2|4511.2|4518.2|4514.2|4513.8|4509.8|0
1586909100000|2020-04-15 00:05:00|4515.1|4511.1|4516.7|4512.7|4517.4|4513.4|4512|4508|0
1586909400000|2020-04-15 00:10:00|4516.6|4512.6|4519.6|4515.6|4519.6|4515.6|4516|4512|0
1586909700000|2020-04-15 00:15:00|4519.5|4515.5|4519.4|4515.4|4523.4|4519.4|4518.2|4514.2|0
1586910000000|2020-04-15 00:20:00|4519.3|4515.3|4513|4509|4519.3|4515.3|4510.7|4506.7|0
1586910300000|2020-04-15 00:25:00|4513.1|4509.1|4510.9|4506.9|4513.1|4509.1|4505.9|4501.9|0
1586910600000|2020-04-15 00:30:00|4511.2|4507.2|4509.3|4505.3|4514.5|4510.5|4508.6|4504.6|0
1586910900000|2020-04-15 00:35:00|4509.4|4505.4|4507.2|4503.2|4509.4|4505.4|4504.3|4500.3|0
1586911200000|2020-04-15 00:40:00|4507|4503|4510.7|4506.7|4511.4|4507.4|4502.7|4498.7|0
1586911500000|2020-04-15 00:45:00|4511|4507|4510.8|4506.8|4511.4|4507.4|4506.9|4502.9|0
1586911800000|2020-04-15 00:50:00|4510.9|4506.9|4514.3|4510.3|4515.8|4511.8|4510.1|4506.1|0
1586912100000|2020-04-15 00:55:00|4514.4|4510.4|4515.8|4511.8|4518.1|4514.1|4514.3|4510.3|0
1586912400000|2020-04-15 01:00:00|4516.1|4512.1|4515.8|4511.8|4517.3|4513.3|4512.1|4508.1|0
1586912700000|2020-04-15 01:05:00|4515.7|4511.7|4511.9|4507.9|4515.7|4511.7|4508.8|4504.8|0
1586913000000|2020-04-15 01:10:00|4511.7|4507.7|4513.4|4509.4|4514.1|4510.1|4510.4|4506.4|0
1586913300000|2020-04-15 01:15:00|4513.1|4509.1|4508.4|4504.4|4513.4|4509.4|4507.5|4503.5|0
1586913600000|2020-04-15 01:20:00|4508.9|4504.9|4507.3|4503.3|4512.6|4508.6|4507.2|4503.2|0
1586913900000|2020-04-15 01:25:00|4507.4|4503.4|4509.9|4505.9|4512|4508|4506.6|4502.6|0
1586914200000|2020-04-15 01:30:00|4510.2|4506.2|4512|4508|4514.4|4510.4|4510.2|4506.2|0
1586914500000|2020-04-15 01:35:00|4511.7|4507.7|4513.6|4509.6|4514.4|4510.4|4511.3|4507.3|0
1586914800000|2020-04-15 01:40:00|4513.3|4509.3|4515.1|4511.1|4515.9|4511.9|4512.8|4508.8|0
1586915100000|2020-04-15 01:45:00|4515|4511|4512.9|4508.9|4515.8|4511.8|4512.2|4508.2|0
1586915400000|2020-04-15 01:50:00|4513|4509|4515.3|4511.3|4516.1|4512.1|4512.9|4508.9|0
1586915700000|2020-04-15 01:55:00|4515.6|4511.6|4515.4|4511.4|4516.1|4512.1|4513.7|4509.7|0
1586916000000|2020-04-15 02:00:00|4515.7|4511.7|4513.9|4509.9|4517.7|4513.7|4513.8|4509.8|0
1586916300000|2020-04-15 02:05:00|4513.6|4509.6|4511.6|4507.6|4513.6|4509.6|4510.8|4506.8|0
1586916600000|2020-04-15 02:10:00|4511.5|4507.5|4509.3|4505.3|4511.6|4507.6|4507.8|4503.8|0
1586916900000|2020-04-15 02:15:00|4509.5|4505.5|4508.5|4504.5|4511.4|4507.4|4507.8|4503.8|0
1586917200000|2020-04-15 02:20:00|4508.6|4504.6|4510.1|4506.1|4510.1|4506.1|4507.1|4503.1|0
1586917500000|2020-04-15 02:25:00|4510.2|4506.2|4508.6|4504.6|4510.2|4506.2|4508.5|4504.5|0
1586917800000|2020-04-15 02:30:00|4508.5|4504.5|4508.4|4504.4|4511.5|4507.5|4506.9|4502.9|0
1586918100000|2020-04-15 02:35:00|4508.5|4504.5|4504.7|4500.7|4511.2|4507.2|4504|4500|0
1586918400000|2020-04-15 02:40:00|4505|4501|4498.8|4494.8|4505.4|4501.4|4498.8|4494.8|0
1586918700000|2020-04-15 02:45:00|4499|4495|4498.8|4494.8|4500.9|4496.9|4498.7|4494.7|0
1586919000000|2020-04-15 02:50:00|4498.7|4494.7|4501.2|4497.2|4502.6|4498.6|4498|4494|0
1586919300000|2020-04-15 02:55:00|4501.1|4497.1|4501.1|4497.1|4501.2|4497.2|4498.2|4494.2|0
1586919600000|2020-04-15 03:00:00|4501.2|4497.2|4503.4|4499.4|4504.2|4500.2|4500.3|4496.3|0
1586919900000|2020-04-15 03:05:00|4503.3|4499.3|4504|4500|4504.8|4500.8|4502.6|4498.6|0
1586920200000|2020-04-15 03:10:00|4504.1|4500.1|4508.5|4504.5|4508.5|4504.5|4504|4500|0
1586920500000|2020-04-15 03:15:00|4508.2|4504.2|4512.4|4508.4|4513.2|4509.2|4507.7|4503.7|0
1586920800000|2020-04-15 03:20:00|4512.3|4508.3|4513.9|4509.9|4514.7|4510.7|4510.1|4506.1|0
1586921100000|2020-04-15 03:25:00|4513.6|4509.6|4513.3|4509.3|4514.8|4510.8|4511.7|4507.7|0
1586921400000|2020-04-15 03:30:00|4513.2|4509.2|4513.2|4509.2|4516.2|4512.2|4512.4|4508.4|0
1586921700000|2020-04-15 03:35:00|4513.1|4509.1|4515.5|4511.5|4515.5|4511.5|4511.7|4507.7|0
1586922000000|2020-04-15 03:40:00|4515.2|4511.2|4515.6|4511.6|4516.3|4512.3|4514|4510|0
1586922300000|2020-04-15 03:45:00|4515.5|4511.5|4517.1|4513.1|4519.2|4515.2|4515.5|4511.5|0
1586922600000|2020-04-15 03:50:00|4517.4|4513.4|4517.3|4513.3|4519.5|4515.5|4517.1|4513.1|0
1586922900000|2020-04-15 03:55:00|4517.2|4513.2|4513.6|4509.6|4517.2|4513.2|4513.6|4509.6|0
1586923200000|2020-04-15 04:00:00|4513.9|4509.9|4513.4|4509.4|4515|4511|4512|4508|0
1586923500000|2020-04-15 04:05:00|4513.5|4509.5|4512.6|4508.6|4513.5|4509.5|4512|4508|0
1586923800000|2020-04-15 04:10:00|4512.3|4508.3|4511.9|4507.9|4512.3|4508.3|4510.3|4506.3|0
1586924100000|2020-04-15 04:15:00|4511.8|4507.8|4512.7|4508.7|4514.2|4510.2|4511.8|4507.8|0
1586924400000|2020-04-15 04:20:00|4512.8|4508.8|4519.3|4515.3|4521.5|4517.5|4512.8|4508.8|0
1586924700000|2020-04-15 04:25:00|4519.4|4515.4|4519.9|4515.9|4520|4516|4516.3|4512.3|0
1586925000000|2020-04-15 04:30:00|4520|4516|4525.1|4521.1|4525.1|4521.1|4519.9|4515.9|0
1586925300000|2020-04-15 04:35:00|4525|4521|4520.6|4516.6|4525|4521|4520.6|4516.6|0
1586925600000|2020-04-15 04:40:00|4520.8|4516.8|4521.4|4517.4|4521.4|4517.4|4519.9|4515.9|0
1586925900000|2020-04-15 04:45:00|4520.6|4516.6|4516.6|4512.6|4520.6|4516.6|4516.6|4512.6|0
1586926200000|2020-04-15 04:50:00|4516.9|4512.9|4518.4|4514.4|4518.4|4514.4|4514.2|4510.2|0
1586926500000|2020-04-15 04:55:00|4518.5|4514.5|4516|4512|4519.2|4515.2|4514.6|4510.6|0
1586926800000|2020-04-15 05:00:00|4516.3|4512.3|4522.2|4518.2|4522.2|4518.2|4515.2|4511.2|0
1586927100000|2020-04-15 05:05:00|4522.1|4518.1|4521.9|4517.9|4523.4|4519.4|4519.9|4515.9|0
1586927400000|2020-04-15 05:10:00|4522|4518|4520.9|4516.9|4522|4518|4517.8|4513.8|0
1586927700000|2020-04-15 05:15:00|4520.8|4516.8|4516.3|4512.3|4521.6|4517.6|4516.2|4512.2|0
1586928000000|2020-04-15 05:20:00|4516.2|4512.2|4508.2|4504.2|4517|4513|4508.2|4504.2|0
1586928300000|2020-04-15 05:25:00|4507.9|4503.9|4505.6|4501.6|4510.4|4506.4|4504.2|4500.2|0
1586928600000|2020-04-15 05:30:00|4505.7|4501.7|4512.3|4508.3|4512.9|4508.9|4505.5|4501.5|0
1586928900000|2020-04-15 05:35:00|4512.5|4508.5|4511.7|4507.7|4515.1|4511.1|4511.4|4507.4|0
1586929200000|2020-04-15 05:40:00|4511.6|4507.6|4510.7|4506.7|4511.6|4507.6|4505.5|4501.5|0
1586929500000|2020-04-15 05:45:00|4510.4|4506.4|4506.8|4502.8|4511.4|4507.4|4506.7|4502.7|0
1586929800000|2020-04-15 05:50:00|4506.7|4502.7|4500.8|4496.8|4506.9|4502.9|4499.4|4495.4|0
1586930100000|2020-04-15 05:55:00|4500.9|4496.9|4501|4497|4504.3|4500.3|4499|4495|0
1586930400000|2020-04-15 06:00:00|4501.5|4497.5|4514.9|4511.9|4514.9|4511.9|4501.5|4497.5|207
1586930700000|2020-04-15 06:05:00|4514.7|4511.7|4514.2|4511.2|4515.2|4512.2|4511.7|4508.7|148
1586931000000|2020-04-15 06:10:00|4514.4|4511.4|4503.7|4500.7|4515.9|4512.9|4502.9|4499.9|182
1586931300000|2020-04-15 06:15:00|4503.4|4500.4|4489.4|4486.4|4504.7|4501.7|4486.9|4483.9|219
1586931600000|2020-04-15 06:20:00|4488.4|4485.4|4493.7|4490.7|4496.2|4493.2|4488.4|4485.4|139
1586931900000|2020-04-15 06:25:00|4494.9|4491.9|4498.2|4495.2|4498.2|4495.2|4490.7|4487.7|82
1586932200000|2020-04-15 06:30:00|4497.9|4494.9|4499.7|4496.7|4501.7|4498.7|4496.2|4493.2|82
1586932500000|2020-04-15 06:35:00|4499.4|4496.4|4505.2|4502.2|4507.2|4504.2|4499.2|4496.2|164
1586932800000|2020-04-15 06:40:00|4505.4|4502.4|4510.7|4507.7|4513.2|4510.2|4503.4|4500.4|194
1586933100000|2020-04-15 06:45:00|4510.9|4507.9|4504.2|4501.2|4512.2|4509.2|4503.7|4500.7|190
1586933400000|2020-04-15 06:50:00|4504.4|4501.4|4508.2|4505.2|4508.7|4505.7|4503.4|4500.4|79
1586933700000|2020-04-15 06:55:00|4507.9|4504.9|4511.4|4508.4|4511.4|4508.4|4505.2|4502.2|493
1586934000000|2020-04-15 07:00:00|4510.9|4508.9|4522.4|4520.4|4524.4|4522.4|4505.4|4503.4|2888
1586934300000|2020-04-15 07:05:00|4522.7|4520.7|4512.4|4510.4|4522.7|4520.7|4509.9|4507.9|1333
1586934600000|2020-04-15 07:10:00|4512.7|4510.7|4507.4|4505.4|4515.4|4513.4|4503.2|4501.2|1209
1586934900000|2020-04-15 07:15:00|4507.2|4505.2|4491.9|4489.9|4507.2|4505.2|4489.9|4487.9|2975
1586935200000|2020-04-15 07:20:00|4492.2|4490.2|4477.4|4475.4|4493.2|4491.2|4474.4|4472.4|2224
1586935500000|2020-04-15 07:25:00|4477.2|4475.2|4478.4|4476.4|4484.7|4482.7|4474.7|4472.7|2951
1586935800000|2020-04-15 07:30:00|4478.2|4476.2|4478.1|4476.1|4483.1|4481.1|4470.7|4468.7|1436
1586936100000|2020-04-15 07:35:00|4477.9|4475.9|4471.9|4469.9|4482.4|4480.4|4470.1|4468.1|7842
1586936400000|2020-04-15 07:40:00|4472.1|4470.1|4468.4|4466.4|4476.9|4474.9|4464.9|4462.9|3923
1586936700000|2020-04-15 07:45:00|4468.1|4466.1|4464.1|4462.1|4468.9|4466.9|4462.4|4460.4|2297
1586937000000|2020-04-15 07:50:00|4464.4|4462.4|4458.4|4456.4|4469.1|4467.1|4454.1|4452.1|1276
1586937300000|2020-04-15 07:55:00|4458.1|4456.1|4443.8|4442.4|4459.6|4457.6|4443.3|4441.9|2211
1586937600000|2020-04-15 08:00:00|4443.6|4442.2|4451.8|4450.4|4455.1|4453.7|4441.3|4439.9|2225
1586937900000|2020-04-15 08:05:00|4451.6|4450.2|4453.8|4452.4|4458.3|4456.9|4449.6|4448.2|377
1586938200000|2020-04-15 08:10:00|4454.1|4452.7|4443.8|4442.4|4457.8|4456.4|4442.8|4441.4|547
1586938500000|2020-04-15 08:15:00|4444.1|4442.7|4451.8|4450.4|4451.8|4450.4|4441.3|4439.9|412
1586938800000|2020-04-15 08:20:00|4452.1|4450.7|4458.1|4456.7|4460.6|4459.2|4450.1|4448.7|354
1586939100000|2020-04-15 08:25:00|4457.8|4456.4|4458.3|4456.9|4461.6|4460.2|4456.6|4455.2|364
1586939400000|2020-04-15 08:30:00|4458.6|4457.2|4464.8|4463.4|4466.1|4464.7|4456.6|4455.2|347
1586939700000|2020-04-15 08:35:00|4464.3|4462.9|4456.3|4454.9|4466.3|4464.9|4455.8|4454.4|715
1586940000000|2020-04-15 08:40:00|4456.6|4455.2|4453.6|4452.2|4458.8|4457.4|4452.1|4450.7|658
1586940300000|2020-04-15 08:45:00|4453.8|4452.4|4448.6|4447.2|4454.1|4452.7|4445.3|4443.9|667
1586940600000|2020-04-15 08:50:00|4448.8|4447.4|4441.1|4439.7|4453.3|4451.9|4440.8|4439.4|323
1586940900000|2020-04-15 08:55:00|4440.8|4439.4|4446.8|4445.4|4446.8|4445.4|4435.8|4434.4|717
1586941200000|2020-04-15 09:00:00|4447.1|4445.7|4441.3|4439.9|4447.8|4446.4|4434.8|4433.4|2448
1586941500000|2020-04-15 09:05:00|4441.1|4439.7|4438.3|4436.9|4441.3|4439.9|4432.3|4430.9|518
1586941800000|2020-04-15 09:10:00|4438.1|4436.7|4442.3|4440.9|4444.3|4442.9|4434.6|4433.2|825
1586942100000|2020-04-15 09:15:00|4442.1|4440.7|4434.3|4432.9|4445.6|4444.2|4434.1|4432.7|298
1586942400000|2020-04-15 09:20:00|4434.6|4433.2|4436.6|4435.2|4440.3|4438.9|4434.6|4433.2|1226
1586942700000|2020-04-15 09:25:00|4436.8|4435.4|4433.6|4432.2|4439.8|4438.4|4429.8|4428.4|1892
1586943000000|2020-04-15 09:30:00|4433.8|4432.4|4442.3|4440.9|4442.8|4441.4|4433.8|4432.4|3193
1586943300000|2020-04-15 09:35:00|4442.1|4440.7|4447.8|4446.4|4448.6|4447.2|4439.8|4438.4|1315
1586943600000|2020-04-15 09:40:00|4448.1|4446.7|4442.6|4441.2|4448.3|4446.9|4440.3|4438.9|2936
1586943900000|2020-04-15 09:45:00|4442.3|4440.9|4444.6|4443.2|4446.3|4444.9|4440.8|4439.4|3052
1586944200000|2020-04-15 09:50:00|4444.8|4443.4|4437.3|4435.9|4444.8|4443.4|4433.8|4432.4|2640
1586944500000|2020-04-15 09:55:00|4437.6|4436.2|4440.3|4438.9|4440.3|4438.9|4433.6|4432.2|1367
1586944800000|2020-04-15 10:00:00|4439.8|4438.4|4455.6|4454.2|4456.3|4454.9|4438.1|4436.7|492
1586945100000|2020-04-15 10:05:00|4455.3|4453.9|4439.8|4438.4|4456.8|4455.4|4438.8|4437.4|481
1586945400000|2020-04-15 10:10:00|4439.6|4438.2|4446.3|4444.9|4447.8|4446.4|4439.6|4438.2|460
1586945700000|2020-04-15 10:15:00|4446.1|4444.7|4444.3|4442.9|4449.1|4447.7|4442.3|4440.9|299
1586946000000|2020-04-15 10:20:00|4444.6|4443.2|4441.8|4440.4|4446.1|4444.7|4440.1|4438.7|1630
1586946300000|2020-04-15 10:25:00|4442.1|4440.7|4442.8|4441.4|4443.3|4441.9|4435.3|4433.9|327
1586946600000|2020-04-15 10:30:00|4443.1|4441.7|4443.8|4442.4|4447.3|4445.9|4441.3|4439.9|4494
1586946900000|2020-04-15 10:35:00|4444.1|4442.7|4441.8|4440.4|4448.3|4446.9|4436.8|4435.4|424
1586947200000|2020-04-15 10:40:00|4441.3|4439.9|4437.1|4435.7|4442.3|4440.9|4433.6|4432.2|267
1586947500000|2020-04-15 10:45:00|4436.8|4435.4|4432.8|4431.4|4437.3|4435.9|4430.1|4428.7|1395
1586947800000|2020-04-15 10:50:00|4432.3|4430.9|4427.8|4426.4|4433.8|4432.4|4426.6|4425.2|3205
1586948100000|2020-04-15 10:55:00|4427.6|4426.2|4434.8|4433.4|4436.8|4435.4|4427.1|4425.7|198
1586948400000|2020-04-15 11:00:00|4434.6|4433.2|4435.1|4433.7|4440.3|4438.9|4432.8|4431.4|364
1586948700000|2020-04-15 11:05:00|4434.3|4432.9|4439.6|4438.2|4439.8|4438.4|4431.3|4429.9|245
1586949000000|2020-04-15 11:10:00|4439.3|4437.9|4438.8|4437.4|4440.1|4438.7|4434.3|4432.9|213
1586949300000|2020-04-15 11:15:00|4438.6|4437.2|4440.1|4438.7|4442.8|4441.4|4438.1|4436.7|184
1586949600000|2020-04-15 11:20:00|4440.3|4438.9|4441.3|4439.9|4443.6|4442.2|4438.8|4437.4|1245
1586949900000|2020-04-15 11:25:00|4441.6|4440.2|4443.8|4442.4|4446.3|4444.9|4440.3|4438.9|392
1586950200000|2020-04-15 11:30:00|4444.1|4442.7|4443.8|4442.4|4445.3|4443.9|4441.3|4439.9|1194
1586950500000|2020-04-15 11:35:00|4443.6|4442.2|4441.6|4440.2|4446.3|4444.9|4441.6|4440.2|194
1586950800000|2020-04-15 11:40:00|4441.3|4439.9|4435|4433.6|4441.3|4439.9|4435|4433.6|246
1586951100000|2020-04-15 11:45:00|4434.8|4433.4|4436.3|4434.9|4438.3|4436.9|4433.8|4432.4|288
1586951400000|2020-04-15 11:50:00|4436|4434.6|4428.5|4427.1|4437.3|4435.9|4428|4426.6|593
1586951700000|2020-04-15 11:55:00|4428.8|4427.4|4428.5|4427.1|4430.8|4429.4|4427.8|4426.4|256
1586952000000|2020-04-15 12:00:00|4428.8|4427.4|4431|4429.6|4432|4430.6|4426.5|4425.1|297
1586952300000|2020-04-15 12:05:00|4431.3|4429.9|4422|4420.6|4432.3|4430.9|4421.5|4420.1|274
1586952600000|2020-04-15 12:10:00|4422.3|4420.9|4417.5|4416.1|4422.3|4420.9|4416|4414.6|1358
1586952900000|2020-04-15 12:15:00|4417.8|4416.4|4419.5|4418.1|4422.3|4420.9|4417.5|4416.1|498
1586953200000|2020-04-15 12:20:00|4419.3|4417.9|4414.5|4413.1|4420.3|4418.9|4413.8|4412.4|364
1586953500000|2020-04-15 12:25:00|4414.3|4412.9|4410|4408.6|4415.5|4414.1|4407.5|4406.1|331
1586953800000|2020-04-15 12:30:00|4410.3|4408.9|4402.5|4401.1|4412.8|4411.4|4402.5|4401.1|423
1586954100000|2020-04-15 12:35:00|4403|4401.6|4405.3|4403.9|4406.5|4405.1|4399.3|4397.9|406
1586954400000|2020-04-15 12:40:00|4405|4403.6|4406.5|4405.1|4408.5|4407.1|4402.5|4401.1|532
1586954700000|2020-04-15 12:45:00|4406.8|4405.4|4402|4400.6|4407.5|4406.1|4396.8|4395.4|1827
1586955000000|2020-04-15 12:50:00|4401.8|4400.4|4388|4386.6|4403.3|4401.9|4387.5|4386.1|640
1586955300000|2020-04-15 12:55:00|4388.3|4386.9|4379.8|4378.4|4392.5|4391.1|4379.8|4378.4|456
1586955600000|2020-04-15 13:00:00|4380|4378.6|4389.5|4388.1|4391.5|4390.1|4374|4372.6|1883
1586955900000|2020-04-15 13:05:00|4389.8|4388.4|4390.3|4388.9|4391.3|4389.9|4384.3|4382.9|1392
1586956200000|2020-04-15 13:10:00|4390|4388.6|4381|4379.6|4390.8|4389.4|4378.5|4377.1|409
1586956500000|2020-04-15 13:15:00|4380.8|4379.4|4379|4377.6|4385|4383.6|4375.8|4374.4|406
1586956800000|2020-04-15 13:20:00|4379.3|4377.9|4385|4383.6|4386.5|4385.1|4378.5|4377.1|325
1586957100000|2020-04-15 13:25:00|4385.3|4383.9|4392.5|4391.1|4393|4391.6|4384|4382.6|823
1586957400000|2020-04-15 13:30:00|4392.3|4390.9|4382.5|4381.1|4394.5|4393.1|4381|4379.6|971
1586957700000|2020-04-15 13:35:00|4382.3|4380.9|4388|4386.6|4390|4388.6|4380|4378.6|1419
1586958000000|2020-04-15 13:40:00|4387.8|4386.4|4373|4371.6|4389|4387.6|4372|4370.6|789
1586958300000|2020-04-15 13:45:00|4373.3|4371.9|4376.5|4375.1|4379|4377.6|4371|4369.6|568
1586958600000|2020-04-15 13:50:00|4376.3|4374.9|4376|4374.6|4381.5|4380.1|4375.5|4374.1|1542
1586958900000|2020-04-15 13:55:00|4375.8|4374.4|4373.3|4371.9|4375.8|4374.4|4367.5|4366.1|1607
1586959200000|2020-04-15 14:00:00|4373|4371.6|4365.5|4364.1|4375.5|4374.1|4365.3|4363.9|575
1586959500000|2020-04-15 14:05:00|4365.3|4363.9|4374|4372.6|4374.5|4373.1|4364.8|4363.4|472
1586959800000|2020-04-15 14:10:00|4374.3|4372.9|4368.8|4367.4|4378.6|4377.2|4368.6|4367.2|536
1586960100000|2020-04-15 14:15:00|4368.3|4366.9|4354.1|4352.7|4371.3|4369.9|4353.8|4352.4|602
1586960400000|2020-04-15 14:20:00|4354.3|4352.9|4363.1|4361.7|4365.8|4364.4|4353.1|4351.7|541
1586960700000|2020-04-15 14:25:00|4362.8|4361.4|4364.3|4362.9|4366.8|4365.4|4356.6|4355.2|443
1586961000000|2020-04-15 14:30:00|4364.1|4362.7|4363.3|4361.9|4366.3|4364.9|4360.8|4359.4|1774
1586961300000|2020-04-15 14:35:00|4362.8|4361.4|4357.8|4356.4|4369.6|4368.2|4354.1|4352.7|546
1586961600000|2020-04-15 14:40:00|4358.1|4356.7|4366.8|4365.4|4369.8|4368.4|4358.1|4356.7|498
1586961900000|2020-04-15 14:45:00|4367.1|4365.7|4371.3|4369.9|4372.8|4371.4|4365.3|4363.9|1477
1586962200000|2020-04-15 14:50:00|4371.1|4369.7|4369.6|4368.2|4371.3|4369.9|4365.1|4363.7|571
1586962500000|2020-04-15 14:55:00|4369.3|4367.9|4369.8|4368.4|4376.3|4374.9|4366.1|4364.7|719
1586962800000|2020-04-15 15:00:00|4368.8|4367.4|4364.6|4363.2|4369.8|4368.4|4360.8|4359.4|459
1586963100000|2020-04-15 15:05:00|4365.1|4363.7|4359.8|4358.4|4365.1|4363.7|4357.8|4356.4|564
1586963400000|2020-04-15 15:10:00|4360.1|4358.7|4358.1|4356.7|4361.8|4360.4|4356.3|4354.9|701
1586963700000|2020-04-15 15:15:00|4357.8|4356.4|4350.3|4348.9|4359.3|4357.9|4347.8|4346.4|742
1586964000000|2020-04-15 15:20:00|4350.1|4348.7|4335.6|4334.2|4350.1|4348.7|4335.1|4333.7|1367
1586964300000|2020-04-15 15:25:00|4335.8|4334.4|4352.8|4351.4|4352.8|4351.4|4333.8|4332.4|3362
1586964600000|2020-04-15 15:30:00|4353.3|4350.9|4354.3|4351.9|4362.1|4359.7|4348.3|4345.9|4110
1586964900000|2020-04-15 15:35:00|4353.6|4351.2|4342.3|4339.9|4354.3|4351.9|4336.8|4334.4|1608
1586965200000|2020-04-15 15:40:00|4343.1|4340.7|4342.1|4339.7|4347.3|4344.9|4340.1|4337.7|272
1586965500000|2020-04-15 15:45:00|4342.3|4339.9|4342.8|4340.4|4346.6|4344.2|4340.3|4337.9|230
1586965800000|2020-04-15 15:50:00|4343.1|4340.7|4348.3|4345.9|4350.8|4348.4|4343.1|4340.7|367
1586966100000|2020-04-15 15:55:00|4348.6|4346.2|4348.8|4346.4|4352.8|4350.4|4347.6|4345.2|68
1586966400000|2020-04-15 16:00:00|4348.3|4345.9|4354.8|4352.4|4354.8|4352.4|4347.3|4344.9|59
1586966700000|2020-04-15 16:05:00|4354.6|4352.2|4347.8|4345.4|4355.1|4352.7|4347.8|4345.4|1060
1586967000000|2020-04-15 16:10:00|4348.1|4345.7|4344.6|4342.2|4349.3|4346.9|4341.1|4338.7|318
1586967300000|2020-04-15 16:15:00|4344.3|4341.9|4343.6|4341.2|4347.8|4345.4|4342.6|4340.2|101
1586967600000|2020-04-15 16:20:00|4343.8|4341.4|4349.3|4346.9|4351.8|4349.4|4343.6|4341.2|72
1586967900000|2020-04-15 16:25:00|4348.6|4346.2|4351.8|4349.4|4353.1|4350.7|4344.6|4342.2|73
1586968200000|2020-04-15 16:30:00|4351.6|4349.2|4354.1|4351.7|4355.6|4353.2|4349.3|4346.9|34
1586968500000|2020-04-15 16:35:00|4354.3|4351.9|4355.6|4353.2|4357.1|4354.7|4354.3|4351.9|25
1586968800000|2020-04-15 16:40:00|4355.8|4353.4|4363.6|4361.2|4364.1|4361.7|4354.8|4352.4|932
1586969100000|2020-04-15 16:45:00|4363.3|4360.9|4360.3|4357.9|4363.3|4360.9|4355.6|4353.2|37
1586969400000|2020-04-15 16:50:00|4360.1|4357.7|4365.8|4363.4|4366.1|4363.7|4360.1|4357.7|83
1586969700000|2020-04-15 16:55:00|4365.6|4363.2|4365.6|4363.2|4366.3|4363.9|4357.8|4355.4|235
1586970000000|2020-04-15 17:00:00|4365.1|4362.7|4367.8|4365.4|4368.8|4366.4|4363.6|4361.2|66
1586970300000|2020-04-15 17:05:00|4368.1|4365.7|4368.1|4365.7|4368.8|4366.4|4363.1|4360.7|17
1586970600000|2020-04-15 17:10:00|4367.8|4365.4|4376.6|4374.2|4376.8|4374.4|4367.8|4365.4|103
1586970900000|2020-04-15 17:15:00|4376.8|4374.4|4383.6|4381.2|4386.6|4384.2|4376.6|4374.2|74
1586971200000|2020-04-15 17:20:00|4383.3|4380.9|4379.1|4376.7|4383.3|4380.9|4376.6|4374.2|47
1586971500000|2020-04-15 17:25:00|4379.3|4376.9|4369.1|4366.7|4380.6|4378.2|4362.8|4360.4|325
1586971800000|2020-04-15 17:30:00|4369.3|4366.9|4362.6|4360.2|4369.3|4366.9|4360.8|4358.4|67
1586972100000|2020-04-15 17:35:00|4362.8|4360.4|4361.1|4358.7|4368.1|4365.7|4361.1|4358.7|52
1586972400000|2020-04-15 17:40:00|4360.8|4358.4|4363.3|4360.9|4366.8|4364.4|4359.1|4356.7|42
1586972700000|2020-04-15 17:45:00|4363.6|4361.2|4364.3|4361.9|4366.8|4364.4|4359.8|4357.4|37
1586973000000|2020-04-15 17:50:00|4364.1|4361.7|4358.3|4355.9|4366.6|4364.2|4358.1|4355.7|51
1586973300000|2020-04-15 17:55:00|4358.6|4356.2|4356.1|4353.7|4361.3|4358.9|4356.1|4353.7|71
1586973600000|2020-04-15 18:00:00|4356.3|4353.9|4360.3|4357.9|4362.8|4360.4|4356.3|4353.9|92
1586973900000|2020-04-15 18:05:00|4360.6|4358.2|4360.8|4358.4|4364.3|4361.9|4360.6|4358.2|55
1586974200000|2020-04-15 18:10:00|4361.1|4358.7|4367.1|4364.7|4367.6|4365.2|4359.8|4357.4|40
1586974500000|2020-04-15 18:15:00|4367.3|4364.9|4367.3|4364.9|4369.3|4366.9|4362.6|4360.2|34
1586974800000|2020-04-15 18:20:00|4367.8|4365.4|4370.6|4368.2|4375.1|4372.7|4367.3|4364.9|20
1586975100000|2020-04-15 18:25:00|4370.8|4368.4|4373.1|4370.7|4373.1|4370.7|4364.6|4362.2|31
1586975400000|2020-04-15 18:30:00|4373.3|4370.9|4375.1|4372.7|4375.6|4373.2|4369.8|4367.4|61
1586975700000|2020-04-15 18:35:00|4374.8|4372.4|4377.6|4375.2|4378.6|4376.2|4373.1|4370.7|38
1586976000000|2020-04-15 18:40:00|4377.3|4374.9|4374.6|4372.2|4378.1|4375.7|4373.3|4370.9|26
1586976300000|2020-04-15 18:45:00|4374.8|4372.4|4372.6|4370.2|4376.3|4373.9|4370.6|4368.2|10
1586976600000|2020-04-15 18:50:00|4371.8|4369.4|4370.3|4367.9|4372.1|4369.7|4366.6|4364.2|16
1586976900000|2020-04-15 18:55:00|4370.6|4368.2|4378.6|4376.2|4378.8|4376.4|4370.3|4367.9|23
1586977200000|2020-04-15 19:00:00|4378.3|4375.9|4371.3|4368.9|4380.8|4378.4|4371.1|4368.7|19
1586977500000|2020-04-15 19:05:00|4371.6|4369.2|4364.8|4362.4|4371.6|4369.2|4362.8|4360.4|34
1586977800000|2020-04-15 19:10:00|4363.1|4360.7|4362.8|4360.4|4365.6|4363.2|4360.1|4357.7|36
1586978100000|2020-04-15 19:15:00|4363.1|4360.7|4366.6|4364.2|4369.3|4366.9|4359.6|4357.2|35
1586978400000|2020-04-15 19:20:00|4366.8|4364.4|4363.8|4361.4|4369.1|4366.7|4361.6|4359.2|47
1586978700000|2020-04-15 19:25:00|4363.6|4361.2|4363.1|4360.7|4364.1|4361.7|4357.6|4355.2|52
1586979000000|2020-04-15 19:30:00|4362.6|4360.2|4358.6|4356.2|4364.6|4362.2|4356.1|4353.7|69
1586979300000|2020-04-15 19:35:00|4358.3|4355.9|4356.6|4354.2|4359.8|4357.4|4355.8|4353.4|69
1586979600000|2020-04-15 19:40:00|4356.8|4354.4|4352.8|4350.4|4358.3|4355.9|4348.1|4345.7|101
1586979900000|2020-04-15 19:45:00|4352.6|4350.2|4350.1|4347.7|4355.1|4352.7|4349.6|4347.2|171
1586980200000|2020-04-15 19:50:00|4347.6|4345.2|4340.3|4337.9|4350.1|4347.7|4338.8|4336.4|138
1586980500000|2020-04-15 19:55:00|4340.6|4338.2|4344.8|4342.4|4348.6|4346.2|4340.6|4338.2|186
1586980800000|2020-04-15 20:00:00|4369.8|4367.4|4345.8|4341.4|4369.8|4367.4|4344.6|4340.2|0
1586981100000|2020-04-15 20:05:00|4345.7|4341.3|4342.8|4338.4|4345.7|4341.3|4342.3|4337.9|0
1586981400000|2020-04-15 20:10:00|4342.9|4338.5|4344.5|4340.1|4346|4341.6|4341.4|4337|0
1586981700000|2020-04-15 20:15:00|4344.3|4339.9|4343.6|4339.2|4344.7|4340.3|4343|4338.6|0
1586982000000|2020-04-15 20:20:00|4343.5|4339.1|4343.3|4338.9|4343.6|4339.2|4343.1|4338.7|0
1586982300000|2020-04-15 20:25:00|4343.2|4338.8|4343.6|4339.2|4343.7|4339.3|4342.9|4338.5|0
1586982600000|2020-04-15 20:30:00|4343.5|4339.1|4339.6|4335.2|4345.5|4341.1|4338.5|4334.1|0
1586982900000|2020-04-15 20:35:00|4339.9|4335.5|4339.8|4335.4|4340.6|4336.2|4338.9|4334.5|0
1586983200000|2020-04-15 20:40:00|4339.5|4335.1|4337.8|4333.4|4340.6|4336.2|4337.4|4333|0
1586983500000|2020-04-15 20:45:00|4337.4|4333|4335.6|4331.2|4338.1|4333.7|4333.9|4329.5|0
1586983800000|2020-04-15 20:50:00|4335.5|4331.1|4335.6|4331.2|4335.6|4331.2|4332.5|4328.1|0
1586984100000|2020-04-15 20:55:00|4335.4|4331|4336.9|4332.5|4336.9|4332.5|4335.3|4330.9|0
1586984400000|2020-04-15 21:00:00|4336.7|4332.3|4335.6|4331.2|4337.1|4332.7|4335.5|4331.1|0
1586984700000|2020-04-15 21:05:00|4335.5|4331.1|4335.9|4331.5|4336.1|4331.7|4335.3|4330.9|0
1586985000000|2020-04-15 21:10:00|4335.6|4331.2|4335.3|4330.9|4335.9|4331.5|4335.3|4330.9|0
1586985300000|2020-04-15 21:15:00|4335.4|4331|4335.6|4331.2|4335.9|4331.5|4335.3|4330.9|0
1586985600000|2020-04-15 21:20:00|4336.1|4331.7|4335.6|4331.2|4336.2|4331.8|4335.6|4331.2|0
1586985900000|2020-04-15 21:25:00|4335.8|4331.4|4335.8|4331.4|4335.8|4331.4|4335.6|4331.2|0
1586986200000|2020-04-15 21:30:00|4336|4331.6|4335.7|4331.3|4336|4331.6|4335.7|4331.3|0
1586986500000|2020-04-15 21:35:00|4336.1|4331.7|4336.3|4331.9|4336.3|4331.9|4335.9|4331.5|0
1586986800000|2020-04-15 21:40:00|4336.2|4331.8|4336.1|4331.7|4336.3|4331.9|4336.1|4331.7|0
1586987100000|2020-04-15 21:45:00|4336.2|4331.8|4336.3|4331.9|4336.3|4331.9|4336.2|4331.8|0
1586987400000|2020-04-15 21:50:00|4336.2|4331.8|4336.3|4331.9|4336.6|4332.2|4336.2|4331.8|0
1586987700000|2020-04-15 21:55:00|4336.5|4332.1|4336.2|4331.8|4336.5|4332.1|4336.1|4331.7|0
1586988000000|2020-04-15 22:00:00|4336.3|4331.9|4341.2|4336.8|4343.6|4339.2|4336.3|4331.9|0
1586988300000|2020-04-15 22:05:00|4341.3|4336.9|4336.3|4331.9|4342.3|4337.9|4335.4|4331|0
1586988600000|2020-04-15 22:10:00|4336.4|4332|4325.8|4321.4|4336.5|4332.1|4324|4319.6|0
1586988900000|2020-04-15 22:15:00|4326|4321.6|4323.1|4318.7|4328.3|4323.9|4320.7|4316.3|0
1586989200000|2020-04-15 22:20:00|4323|4318.6|4324.9|4320.5|4326|4321.6|4319.9|4315.5|0
1586989500000|2020-04-15 22:25:00|4324.8|4320.4|4325.3|4320.9|4326.9|4322.5|4321.8|4317.4|0
1586989800000|2020-04-15 22:30:00|4325.5|4321.1|4323.3|4318.9|4328.1|4323.7|4323.3|4318.9|0
1586990100000|2020-04-15 22:35:00|4323.2|4318.8|4315.7|4311.3|4325.3|4320.9|4313.7|4309.3|0
1586990400000|2020-04-15 22:40:00|4315.6|4311.2|4314|4309.6|4317.1|4312.7|4313.4|4309|0
1586990700000|2020-04-15 22:45:00|4314.1|4309.7|4318.4|4314|4318.7|4314.3|4313.1|4308.7|0
1586991000000|2020-04-15 22:50:00|4318.2|4313.8|4317.3|4312.9|4318.4|4314|4314.9|4310.5|0
1586991300000|2020-04-15 22:55:00|4317.2|4312.8|4318.4|4314|4318.4|4314|4316.7|4312.3|0
1586991600000|2020-04-15 23:00:00|4318.2|4313.8|4313.1|4308.7|4318.5|4314.1|4310.2|4305.8|0
1586991900000|2020-04-15 23:05:00|4313|4308.6|4314.5|4310.1|4314.5|4310.1|4312.5|4308.1|0
1586992200000|2020-04-15 23:10:00|4314.4|4310|4313.1|4308.7|4314.4|4310|4312.8|4308.4|0
1586992500000|2020-04-15 23:15:00|4313.2|4308.8|4315.8|4312.4|4315.8|4312.4|4313.1|4308.7|0
1586992800000|2020-04-15 23:20:00|4315.9|4312.5|4315.1|4311.7|4317.1|4313.7|4314.8|4311.4|0
1586993100000|2020-04-15 23:25:00|4315.2|4311.8|4316.4|4313|4316.8|4313.4|4313.9|4310.5|0
1586993400000|2020-04-15 23:30:00|4316.8|4313.4|4317.6|4314.2|4319.3|4315.9|4316.8|4313.4|0
1586993700000|2020-04-15 23:35:00|4317.4|4314|4317.2|4313.8|4318.2|4314.8|4315.4|4312|0
1586994000000|2020-04-15 23:40:00|4317.6|4314.2|4317.2|4313.8|4319|4315.6|4316.7|4313.3|0
1586994300000|2020-04-15 23:45:00|4317.6|4314.2|4317.9|4314.5|4319|4315.6|4315.1|4311.7|0
1586994600000|2020-04-15 23:50:00|4317.6|4314.2|4313.6|4310.2|4317.9|4314.5|4312.2|4308.8|0
1586994900000|2020-04-15 23:55:00|4313.9|4310.5|4314.5|4311.1|4316.3|4312.9|4312.7|4309.3|0
1586995200000|2020-04-16 00:00:00|4314.4|4311|4327.3|4323.9|4327.8|4324.4|4312.8|4309.4|0
1586995500000|2020-04-16 00:05:00|4327.2|4323.8|4333.5|4330.1|4335.2|4331.8|4327|4323.6|0
1586995800000|2020-04-16 00:10:00|4333.4|4330|4332.1|4328.7|4333.4|4330|4329.5|4326.1|0
1586996100000|2020-04-16 00:15:00|4332.5|4329.1|4325|4321.6|4332.5|4329.1|4323.6|4320.2|0
1586996400000|2020-04-16 00:20:00|4325.1|4321.7|4321.3|4317.9|4327.9|4324.5|4318.9|4315.5|0
1586996700000|2020-04-16 00:25:00|4321.5|4318.1|4320.2|4316.8|4322|4318.6|4317.2|4313.8|0
1586997000000|2020-04-16 00:30:00|4320.1|4316.7|4317.3|4313.9|4320.1|4316.7|4311.1|4307.7|0
1586997300000|2020-04-16 00:35:00|4317.2|4313.8|4308.7|4305.3|4317.4|4314|4306.5|4303.1|0
1586997600000|2020-04-16 00:40:00|4308.5|4305.1|4314.1|4310.7|4314.2|4310.8|4308|4304.6|0
1586997900000|2020-04-16 00:45:00|4314|4310.6|4315.8|4312.4|4316.6|4313.2|4311.1|4307.7|0
1586998200000|2020-04-16 00:50:00|4315.7|4312.3|4317.1|4313.7|4320.1|4316.7|4315.7|4312.3|0
1586998500000|2020-04-16 00:55:00|4316.5|4313.1|4318.7|4315.3|4321.6|4318.2|4315.6|4312.2|0
1586998800000|2020-04-16 01:00:00|4318.6|4315.2|4323.7|4320.3|4324.4|4321|4318.6|4315.2|0
1586999100000|2020-04-16 01:05:00|4323.6|4320.2|4325.4|4322|4327|4323.6|4318.4|4315|0
1586999400000|2020-04-16 01:10:00|4325.7|4322.3|4323.4|4320|4326.8|4323.4|4322.7|4319.3|0
1586999700000|2020-04-16 01:15:00|4323.1|4319.7|4327.5|4324.1|4328.7|4325.3|4322.7|4319.3|0
1587000000000|2020-04-16 01:20:00|4327.6|4324.2|4323.9|4320.5|4327.7|4324.3|4323|4319.6|0
1587000300000|2020-04-16 01:25:00|4323.6|4320.2|4326.4|4323|4326.9|4323.5|4323.2|4319.8|0
1587000600000|2020-04-16 01:30:00|4326.7|4323.3|4332.3|4328.9|4333.7|4330.3|4326.4|4323|0
1587000900000|2020-04-16 01:35:00|4332.2|4328.8|4335.3|4331.9|4336.8|4333.4|4330.7|4327.3|0
1587001200000|2020-04-16 01:40:00|4335.4|4332|4330.5|4327.1|4335.4|4332|4330.4|4327|0
1587001500000|2020-04-16 01:45:00|4330.4|4327|4331.7|4328.3|4333.2|4329.8|4326|4322.6|0
1587001800000|2020-04-16 01:50:00|4332.2|4328.8|4329.8|4326.4|4333.1|4329.7|4326.7|4323.3|0
1587002100000|2020-04-16 01:55:00|4330.4|4327|4331.1|4327.7|4331.4|4328|4326.7|4323.3|0
1587002400000|2020-04-16 02:00:00|4331.2|4327.8|4326.7|4323.3|4331.2|4327.8|4325.1|4321.7|0
1587002700000|2020-04-16 02:05:00|4327|4323.6|4329.8|4326.4|4331.3|4327.9|4326.6|4323.2|0
1587003000000|2020-04-16 02:10:00|4329.7|4326.3|4337|4333.6|4337.8|4334.4|4329.5|4326.1|0
1587003300000|2020-04-16 02:15:00|4337.1|4333.7|4340.9|4337.5|4342.6|4339.2|4337.1|4333.7|0
1587003600000|2020-04-16 02:20:00|4340.7|4337.3|4344.9|4341.5|4347.1|4343.7|4340.2|4336.8|0
1587003900000|2020-04-16 02:25:00|4345.2|4341.8|4339.4|4336|4345.6|4342.2|4336.4|4333|0
1587004200000|2020-04-16 02:30:00|4339.1|4335.7|4337.7|4334.3|4339.4|4336|4333.3|4329.9|0
1587004500000|2020-04-16 02:35:00|4337.4|4334|4340|4336.6|4340.9|4337.5|4336.3|4332.9|0
1587004800000|2020-04-16 02:40:00|4340.1|4336.7|4344.4|4341|4348|4344.6|4340|4336.6|0
1587005100000|2020-04-16 02:45:00|4344.7|4341.3|4337.3|4333.9|4345.3|4341.9|4336.4|4333|0
1587005400000|2020-04-16 02:50:00|4337.2|4333.8|4335.5|4332.1|4338|4334.6|4334.8|4331.4|0
1587005700000|2020-04-16 02:55:00|4336.2|4332.8|4332.5|4329.1|4336.3|4332.9|4332.4|4329|0
1587006000000|2020-04-16 03:00:00|4332.6|4329.2|4329.3|4325.9|4333.3|4329.9|4327|4323.6|0
1587006300000|2020-04-16 03:05:00|4329|4325.6|4324.2|4320.8|4329|4325.6|4323.4|4320|0
1587006600000|2020-04-16 03:10:00|4324.3|4320.9|4325|4321.6|4328.3|4324.9|4323.5|4320.1|0
1587006900000|2020-04-16 03:15:00|4325.1|4321.7|4324.4|4321|4325.8|4322.4|4322.8|4319.4|0
1587007200000|2020-04-16 03:20:00|4324.5|4321.1|4325.9|4322.5|4326|4322.6|4324.5|4321.1|0
1587007500000|2020-04-16 03:25:00|4326|4322.6|4329.2|4325.8|4329.2|4325.8|4324.5|4321.1|0
1587007800000|2020-04-16 03:30:00|4329.3|4325.9|4330|4326.6|4332.3|4328.9|4325.5|4322.1|0
1587008100000|2020-04-16 03:35:00|4330.3|4326.9|4332.9|4329.5|4333.7|4330.3|4329.2|4325.8|0
1587008400000|2020-04-16 03:40:00|4333|4329.6|4336.6|4333.2|4336.6|4333.2|4332.8|4329.4|0
1587008700000|2020-04-16 03:45:00|4336.7|4333.3|4337.7|4334.3|4341.5|4338.1|4336.7|4333.3|0
1587009000000|2020-04-16 03:50:00|4338|4334.6|4338.4|4335|4341.3|4337.9|4336.9|4333.5|0
1587009300000|2020-04-16 03:55:00|4338.7|4335.3|4336.3|4332.9|4339.2|4335.8|4334|4330.6|0
1587009600000|2020-04-16 04:00:00|4336.1|4332.7|4338.6|4335.2|4340.2|4336.8|4335.6|4332.2|0
1587009900000|2020-04-16 04:05:00|4338.4|4335|4337.9|4334.5|4339.4|4336|4337.2|4333.8|0
1587010200000|2020-04-16 04:10:00|4338.2|4334.8|4339.5|4336.1|4343.3|4339.9|4338.2|4334.8|0
1587010500000|2020-04-16 04:15:00|4339.6|4336.2|4338|4334.6|4341.7|4338.3|4335.8|4332.4|0
1587010800000|2020-04-16 04:20:00|4337.9|4334.5|4337.9|4334.5|4340.2|4336.8|4337.1|4333.7|0
1587011100000|2020-04-16 04:25:00|4338.6|4335.2|4338.3|4334.9|4339.8|4336.4|4336.8|4333.4|0
1587011400000|2020-04-16 04:30:00|4338|4334.6|4338.5|4335.1|4340|4336.6|4335.5|4332.1|0
1587011700000|2020-04-16 04:35:00|4338.6|4335.2|4340.5|4337.1|4340.9|4337.5|4337|4333.6|0
1587012000000|2020-04-16 04:40:00|4340.1|4336.7|4340.1|4336.7|4340.2|4336.8|4337.8|4334.4|0
1587012300000|2020-04-16 04:45:00|4339.9|4336.5|4341.5|4338.1|4341.6|4338.2|4339.4|4336|0
1587012600000|2020-04-16 04:50:00|4341.6|4338.2|4346.3|4342.9|4346.3|4342.9|4341.6|4338.2|0
1587012900000|2020-04-16 04:55:00|4346|4342.6|4345.4|4342|4348.9|4345.5|4343.8|4340.4|0
1587013200000|2020-04-16 05:00:00|4345.1|4341.7|4335.3|4331.9|4346.1|4342.7|4333.8|4330.4|0
1587013500000|2020-04-16 05:05:00|4335.4|4332|4337.4|4334|4338.3|4334.9|4335.3|4331.9|0
1587013800000|2020-04-16 05:10:00|4337.5|4334.1|4339.7|4336.3|4342.6|4339.2|4336.8|4333.4|0
1587014100000|2020-04-16 05:15:00|4340|4336.6|4342.2|4338.8|4344.4|4341|4340|4336.6|0
1587014400000|2020-04-16 05:20:00|4342.5|4339.1|4349.7|4346.3|4353.9|4350.5|4340.7|4337.3|0
1587014700000|2020-04-16 05:25:00|4349.9|4346.5|4354.5|4351.1|4354.6|4351.2|4348.3|4344.9|0
1587015000000|2020-04-16 05:30:00|4354.6|4351.2|4354.2|4350.8|4354.6|4351.2|4351.4|4348|0
1587015300000|2020-04-16 05:35:00|4354.8|4351.4|4352.7|4349.3|4355.7|4352.3|4351.2|4347.8|0
1587015600000|2020-04-16 05:40:00|4352.6|4349.2|4360.7|4357.3|4362.2|4358.8|4351.2|4347.8|0
1587015900000|2020-04-16 05:45:00|4360.8|4357.4|4363.3|4359.9|4366.8|4363.4|4360.7|4357.3|0
1587016200000|2020-04-16 05:50:00|4363.4|4360|4367|4363.6|4367.1|4363.7|4363.3|4359.9|0
1587016500000|2020-04-16 05:55:00|4366.9|4363.5|4377.8|4374.4|4379.8|4376.4|4365.3|4361.9|0
1587016800000|2020-04-16 06:00:00|4377.4|4374|4360.3|4357.9|4380.3|4377.9|4355.3|4352.9|195
1587017100000|2020-04-16 06:05:00|4360.1|4357.7|4371.6|4369.2|4372.1|4369.7|4357.6|4355.2|147
1587017400000|2020-04-16 06:10:00|4371.3|4368.9|4371.6|4369.2|4379.6|4377.2|4367.3|4364.9|163
1587017700000|2020-04-16 06:15:00|4372.1|4369.7|4373.8|4371.4|4376.1|4373.7|4369.3|4366.9|60
1587018000000|2020-04-16 06:20:00|4373.6|4371.2|4380.6|4378.2|4380.6|4378.2|4371.1|4368.7|656
1587018300000|2020-04-16 06:25:00|4380.8|4378.4|4390.3|4387.9|4392.6|4390.2|4379.1|4376.7|112
1587018600000|2020-04-16 06:30:00|4390.6|4388.2|4393.1|4390.7|4394.1|4391.7|4385.3|4382.9|75
1587018900000|2020-04-16 06:35:00|4393.3|4390.9|4390.1|4387.7|4394.6|4392.2|4384.6|4382.2|77
1587019200000|2020-04-16 06:40:00|4390.3|4387.9|4404.6|4402.2|4406.6|4404.2|4390.3|4387.9|430
1587019500000|2020-04-16 06:45:00|4404.3|4401.9|4398.1|4395.7|4406.3|4403.9|4395.6|4393.2|109
1587019800000|2020-04-16 06:50:00|4398.3|4395.9|4404.1|4401.7|4404.8|4402.4|4396.1|4393.7|169
1587020100000|2020-04-16 06:55:00|4404.8|4402.4|4400.6|4398.2|4405.3|4402.9|4393.1|4390.7|304
1587020400000|2020-04-16 07:00:00|4400.1|4398.7|4406.8|4405.4|4413.1|4411.7|4397.8|4396.4|2458
1587020700000|2020-04-16 07:05:00|4406.6|4405.2|4388.8|4387.4|4415.8|4414.4|4387.6|4386.2|666
1587021000000|2020-04-16 07:10:00|4388.6|4387.2|4378.8|4377.4|4390.8|4389.4|4378.1|4376.7|438
1587021300000|2020-04-16 07:15:00|4379.3|4377.9|4374.8|4373.4|4381.1|4379.7|4366.3|4364.9|432
1587021600000|2020-04-16 07:20:00|4375.1|4373.7|4384.9|4383.5|4386.8|4385.4|4375.1|4373.7|1464
1587021900000|2020-04-16 07:25:00|4385.2|4383.8|4395.4|4394|4395.4|4394|4380.7|4379.3|334
1587022200000|2020-04-16 07:30:00|4395.2|4393.8|4398.9|4397.5|4409.4|4408|4394.2|4392.8|5467
1587022500000|2020-04-16 07:35:00|4400.7|4399.3|4406.2|4404.8|4407.9|4406.5|4398.7|4397.3|299
1587022800000|2020-04-16 07:40:00|4406|4404.6|4405.2|4403.8|4407.7|4406.3|4398.7|4397.3|2165
1587023100000|2020-04-16 07:45:00|4405|4403.6|4402.7|4401.3|4407.7|4406.3|4400|4398.6|765
1587023400000|2020-04-16 07:50:00|4403|4401.6|4406|4404.6|4411.2|4409.8|4399.2|4397.8|183
1587023700000|2020-04-16 07:55:00|4405.7|4404.3|4406.5|4405.1|4408.7|4407.3|4401.7|4400.3|574
1587024000000|2020-04-16 08:00:00|4406|4404.6|4410.2|4408.8|4415|4413.6|4402.7|4401.3|2274
1587024300000|2020-04-16 08:05:00|4410|4408.6|4412.2|4410.8|4415.5|4414.1|4410|4408.6|925
1587024600000|2020-04-16 08:10:00|4412.5|4411.1|4412.2|4410.8|4413.7|4412.3|4408.7|4407.3|567
1587024900000|2020-04-16 08:15:00|4412.5|4411.1|4409.5|4408.1|4419.5|4418.1|4409.2|4407.8|210
1587025200000|2020-04-16 08:20:00|4409.7|4408.3|4408|4406.6|4412.2|4410.8|4406.2|4404.8|128
1587025500000|2020-04-16 08:25:00|4408.2|4406.8|4404.5|4403.1|4408.2|4406.8|4404|4402.6|80
1587025800000|2020-04-16 08:30:00|4404.7|4403.3|4413.7|4412.3|4414.7|4413.3|4404.7|4403.3|122
1587026100000|2020-04-16 08:35:00|4414|4412.6|4409.2|4407.8|4418.7|4417.3|4408.7|4407.3|454
1587026400000|2020-04-16 08:40:00|4409.5|4408.1|4410.7|4409.3|4412.2|4410.8|4407.2|4405.8|162
1587026700000|2020-04-16 08:45:00|4410.5|4409.1|4410.2|4408.8|4412.2|4410.8|4407.7|4406.3|883
1587027000000|2020-04-16 08:50:00|4410.5|4409.1|4401.5|4400.1|4413.2|4411.8|4401.2|4399.8|853
1587027300000|2020-04-16 08:55:00|4401.7|4400.3|4402.2|4400.8|4407.5|4406.1|4400.7|4399.3|5169
1587027600000|2020-04-16 09:00:00|4402.5|4401.1|4388.7|4387.3|4402.7|4401.3|4387.7|4386.3|246
1587027900000|2020-04-16 09:05:00|4389|4387.6|4398.7|4397.3|4402|4400.6|4387.5|4386.1|217
1587028200000|2020-04-16 09:10:00|4398.5|4397.1|4399|4397.6|4401.7|4400.3|4396.7|4395.3|2040
1587028500000|2020-04-16 09:15:00|4398.7|4397.3|4403.7|4402.3|4404|4402.6|4397.5|4396.1|2674
1587028800000|2020-04-16 09:20:00|4403.5|4402.1|4392.5|4391.1|4403.5|4402.1|4391.5|4390.1|526
1587029100000|2020-04-16 09:25:00|4392.2|4390.8|4382.7|4381.3|4394.7|4393.3|4382|4380.6|123
1587029400000|2020-04-16 09:30:00|4383|4381.6|4389.2|4387.8|4391.7|4390.3|4382.5|4381.1|719
1587029700000|2020-04-16 09:35:00|4389|4387.6|4390|4388.6|4392|4390.6|4384.7|4383.3|965
1587030000000|2020-04-16 09:40:00|4389.7|4388.3|4396.2|4394.8|4396.7|4395.3|4388.7|4387.3|230
1587030300000|2020-04-16 09:45:00|4396|4394.6|4395.2|4393.8|4396.5|4395.1|4392.2|4390.8|901
1587030600000|2020-04-16 09:50:00|4395|4393.6|4385|4383.6|4395|4393.6|4384.2|4382.8|205
1587030900000|2020-04-16 09:55:00|4385.2|4383.8|4385.5|4384.1|4386|4384.6|4381.7|4380.3|511
1587031200000|2020-04-16 10:00:00|4385.7|4384.3|4372.5|4371.1|4387|4385.6|4372.2|4370.8|138
1587031500000|2020-04-16 10:05:00|4372.2|4370.8|4379.5|4378.1|4379.5|4378.1|4371|4369.6|31
1587031800000|2020-04-16 10:10:00|4379.7|4378.3|4385.2|4383.8|4385.2|4383.8|4376.5|4375.1|1066
1587032100000|2020-04-16 10:15:00|4385|4383.6|4384.7|4383.3|4385|4383.6|4381.2|4379.8|13
1587032400000|2020-04-16 10:20:00|4385|4383.6|4385.7|4384.3|4387.7|4386.3|4383.2|4381.8|7
1587032700000|2020-04-16 10:25:00|4386|4384.6|4389.7|4388.3|4390.7|4389.3|4385.7|4384.3|11
1587033000000|2020-04-16 10:30:00|4390|4388.6|4385.5|4384.1|4390.2|4388.8|4383.5|4382.1|165
1587033300000|2020-04-16 10:35:00|4385.7|4384.3|4381|4379.6|4389.2|4387.8|4381|4379.6|84
1587033600000|2020-04-16 10:40:00|4380.7|4379.3|4385.7|4384.3|4387.5|4386.1|4380.7|4379.3|11
1587033900000|2020-04-16 10:45:00|4386|4384.6|4382.2|4380.8|4387.2|4385.8|4380|4378.6|11
1587034200000|2020-04-16 10:50:00|4382|4380.6|4386|4384.6|4387|4385.6|4380.7|4379.3|19
1587034500000|2020-04-16 10:55:00|4385.7|4384.3|4381.5|4380.1|4386|4384.6|4378.7|4377.3|212
1587034800000|2020-04-16 11:00:00|4381.7|4380.3|4371.2|4369.8|4381.7|4380.3|4370.7|4369.3|64
1587035100000|2020-04-16 11:05:00|4371.5|4370.1|4373.2|4371.8|4374.5|4373.1|4370.5|4369.1|37
1587035400000|2020-04-16 11:10:00|4373.5|4372.1|4378|4376.6|4378.2|4376.8|4372.7|4371.3|27
1587035700000|2020-04-16 11:15:00|4377.7|4376.3|4377.2|4375.8|4378.7|4377.3|4374.5|4373.1|21
1587036000000|2020-04-16 11:20:00|4377.7|4376.3|4383|4381.6|4383|4381.6|4377.5|4376.1|50
1587036300000|2020-04-16 11:25:00|4382.7|4381.3|4382.7|4381.3|4384|4382.6|4380.7|4379.3|64
1587036600000|2020-04-16 11:30:00|4383|4381.6|4367.5|4366.1|4383.7|4382.3|4366.7|4365.3|110
1587036900000|2020-04-16 11:35:00|4367.2|4365.8|4365.7|4364.3|4370|4368.6|4365.7|4364.3|69
1587037200000|2020-04-16 11:40:00|4365.9|4364.5|4366.4|4365|4367.7|4366.3|4363.4|4362|82
1587037500000|2020-04-16 11:45:00|4366.7|4365.3|4365.7|4364.3|4368.7|4367.3|4364.7|4363.3|108
1587037800000|2020-04-16 11:50:00|4365.4|4364|4370.4|4369|4371.9|4370.5|4363.7|4362.3|104
1587038100000|2020-04-16 11:55:00|4370.2|4368.8|4365.4|4364|4370.9|4369.5|4364.2|4362.8|167
1587038400000|2020-04-16 12:00:00|4365.7|4364.3|4364.2|4362.8|4370.2|4368.8|4363.2|4361.8|300
1587038700000|2020-04-16 12:05:00|4363.9|4362.5|4362.9|4361.5|4365.9|4364.5|4360.2|4358.8|100
1587039000000|2020-04-16 12:10:00|4362.7|4361.3|4360.9|4359.5|4364.7|4363.3|4360.9|4359.5|102
1587039300000|2020-04-16 12:15:00|4360.7|4359.3|4358.9|4357.5|4361.2|4359.8|4358.9|4357.5|363
1587039600000|2020-04-16 12:20:00|4359.2|4357.8|4365.9|4364.5|4367.4|4366|4358.7|4357.3|84
1587039900000|2020-04-16 12:25:00|4365.2|4363.8|4365.4|4364|4367.9|4366.5|4361.2|4359.8|73
1587040200000|2020-04-16 12:30:00|4365.2|4363.8|4381.9|4380.5|4389.7|4388.3|4364.7|4363.3|725
1587040500000|2020-04-16 12:35:00|4382.2|4380.8|4378.2|4376.8|4383.4|4382|4377.2|4375.8|60
1587040800000|2020-04-16 12:40:00|4377.9|4376.5|4380.4|4379|4382.2|4380.8|4374.9|4373.5|183
1587041100000|2020-04-16 12:45:00|4380.7|4379.3|4380.2|4378.8|4384.4|4383|4378.9|4377.5|59
1587041400000|2020-04-16 12:50:00|4380.4|4379|4384.9|4383.5|4385.4|4384|4377.4|4376|153
1587041700000|2020-04-16 12:55:00|4385.2|4383.8|4383.2|4381.8|4387.7|4386.3|4380.4|4379|345
1587042000000|2020-04-16 13:00:00|4381.2|4379.8|4383.2|4381.8|4386.9|4385.5|4378.4|4377|85
1587042300000|2020-04-16 13:05:00|4382.9|4381.5|4386.4|4385|4387.9|4386.5|4382.2|4380.8|227
1587042600000|2020-04-16 13:10:00|4386.7|4385.3|4383.2|4381.8|4388.2|4386.8|4382.2|4380.8|1529
1587042900000|2020-04-16 13:15:00|4382.9|4381.5|4378.9|4377.5|4384.7|4383.3|4377.7|4376.3|73
1587043200000|2020-04-16 13:20:00|4379.2|4377.8|4377.7|4376.3|4379.9|4378.5|4376.9|4375.5|1945
1587043500000|2020-04-16 13:25:00|4378.2|4376.8|4378.2|4376.8|4380.4|4379|4376.7|4375.3|984
1587043800000|2020-04-16 13:30:00|4378.4|4377|4365.9|4364.5|4381.4|4380|4365.7|4364.3|123
1587044100000|2020-04-16 13:35:00|4366.7|4365.3|4353.4|4352|4366.9|4365.5|4350.4|4349|371
1587044400000|2020-04-16 13:40:00|4353.7|4352.3|4355.9|4354.5|4361.7|4360.3|4348.4|4347|220
1587044700000|2020-04-16 13:45:00|4355.7|4354.3|4350.7|4349.3|4363.2|4361.8|4348.7|4347.3|293
1587045000000|2020-04-16 13:50:00|4350.2|4348.8|4345.7|4344.3|4350.9|4349.5|4341.9|4340.5|144
1587045300000|2020-04-16 13:55:00|4345.4|4344|4335.9|4334.5|4349.7|4348.3|4331.7|4330.3|500
1587045600000|2020-04-16 14:00:00|4337.2|4335.8|4331.2|4329.8|4344.7|4343.3|4330.7|4329.3|271
1587045900000|2020-04-16 14:05:00|4330.9|4329.5|4331.7|4330.3|4337.4|4336|4329.2|4327.8|510
1587046200000|2020-04-16 14:10:00|4331.5|4330.1|4323.5|4322.1|4331.7|4330.3|4319|4317.6|1102
1587046500000|2020-04-16 14:15:00|4323.7|4322.3|4336.5|4335.1|4343|4341.6|4322.5|4321.1|166
1587046800000|2020-04-16 14:20:00|4336|4334.6|4338.2|4336.8|4339.5|4338.1|4325.5|4324.1|384
1587047100000|2020-04-16 14:25:00|4338|4336.6|4338|4336.6|4339.5|4338.1|4332.7|4331.3|433
1587047400000|2020-04-16 14:30:00|4337.7|4336.3|4329.5|4328.1|4340.7|4339.3|4327.5|4326.1|731
1587047700000|2020-04-16 14:35:00|4329.7|4328.3|4331.5|4330.1|4339|4337.6|4326.5|4325.1|365
1587048000000|2020-04-16 14:40:00|4331.7|4330.3|4343.2|4341.8|4346|4344.6|4326|4324.6|129
1587048300000|2020-04-16 14:45:00|4343|4341.6|4345.5|4344.1|4347.5|4346.1|4336|4334.6|261
1587048600000|2020-04-16 14:50:00|4345.2|4343.8|4343|4341.6|4345.5|4344.1|4337.5|4336.1|446
1587048900000|2020-04-16 14:55:00|4342.7|4341.3|4350|4348.6|4353|4351.6|4341.5|4340.1|152
1587049200000|2020-04-16 15:00:00|4350.5|4349.1|4356|4354.6|4357.5|4356.1|4343.7|4342.3|439
1587049500000|2020-04-16 15:05:00|4356.2|4354.8|4365.5|4364.1|4371|4369.6|4355.2|4353.8|1454
1587049800000|2020-04-16 15:10:00|4365.7|4364.3|4362.5|4361.1|4367.5|4366.1|4361.7|4360.3|261
1587050100000|2020-04-16 15:15:00|4362.7|4361.3|4365.5|4364.1|4369.5|4368.1|4361.2|4359.8|298
1587050400000|2020-04-16 15:20:00|4365.2|4363.8|4362.7|4361.3|4366.5|4365.1|4358|4356.6|533
1587050700000|2020-04-16 15:25:00|4362.5|4361.1|4360.2|4358.8|4366.7|4365.3|4356|4354.6|607
1587051000000|2020-04-16 15:30:00|4360.7|4358.3|4350.7|4348.3|4361.5|4359.1|4347.7|4345.3|2176
1587051300000|2020-04-16 15:35:00|4351.5|4349.1|4357.2|4354.8|4359.7|4357.3|4344.7|4342.3|754
1587051600000|2020-04-16 15:40:00|4357|4354.6|4358.7|4356.3|4364.2|4361.8|4356.7|4354.3|117
1587051900000|2020-04-16 15:45:00|4359.2|4356.8|4355.5|4353.1|4365.5|4363.1|4351.5|4349.1|124
1587052200000|2020-04-16 15:50:00|4357.7|4355.3|4369.2|4366.8|4369.5|4367.1|4352.5|4350.1|1439
1587052500000|2020-04-16 15:55:00|4369|4366.6|4367.7|4365.3|4370.7|4368.3|4366|4363.6|945
1587052800000|2020-04-16 16:00:00|4367.5|4365.1|4360.5|4358.1|4371.2|4368.8|4357.7|4355.3|19
1587053100000|2020-04-16 16:05:00|4361.2|4358.8|4351.2|4348.8|4362|4359.6|4350.2|4347.8|77
1587053400000|2020-04-16 16:10:00|4351.5|4349.1|4352.7|4350.3|4353.7|4351.3|4351|4348.6|40
1587053700000|2020-04-16 16:15:00|4352.5|4350.1|4338|4335.6|4352.5|4350.1|4334.7|4332.3|88
1587054000000|2020-04-16 16:20:00|4337.7|4335.3|4334|4331.6|4337.7|4335.3|4331.5|4329.1|133
1587054300000|2020-04-16 16:25:00|4333.7|4331.3|4337.7|4335.3|4340|4337.6|4332.5|4330.1|430
1587054600000|2020-04-16 16:30:00|4338|4335.6|4320|4317.6|4338|4335.6|4317|4314.6|292
1587054900000|2020-04-16 16:35:00|4319.7|4317.3|4325.7|4323.3|4326.5|4324.1|4319.5|4317.1|98
1587055200000|2020-04-16 16:40:00|4325.2|4322.8|4325.5|4323.1|4327|4324.6|4321.7|4319.3|688
1587055500000|2020-04-16 16:45:00|4325.7|4323.3|4330.5|4328.1|4332.2|4329.8|4322.7|4320.3|8
1587055800000|2020-04-16 16:50:00|4330.2|4327.8|4328.5|4326.1|4332.2|4329.8|4328.2|4325.8|34
1587056100000|2020-04-16 16:55:00|4328.2|4325.8|4334.5|4332.1|4335.7|4333.3|4324.5|4322.1|224
1587056400000|2020-04-16 17:00:00|4334.2|4331.8|4332|4329.6|4338.7|4336.3|4332|4329.6|47
1587056700000|2020-04-16 17:05:00|4332.2|4329.8|4330.7|4328.3|4336|4333.6|4330.5|4328.1|26
1587057000000|2020-04-16 17:10:00|4331|4328.6|4338.2|4335.8|4338.5|4336.1|4330.5|4328.1|74
1587057300000|2020-04-16 17:15:00|4338|4335.6|4336.7|4334.3|4341|4338.6|4333.2|4330.8|128
1587057600000|2020-04-16 17:20:00|4337|4334.6|4333.5|4331.1|4338|4335.6|4331|4328.6|10
1587057900000|2020-04-16 17:25:00|4333.7|4331.3|4340|4337.6|4341.5|4339.1|4332.2|4329.8|19
1587058200000|2020-04-16 17:30:00|4339.7|4337.3|4339.5|4337.1|4342.5|4340.1|4339.2|4336.8|9
1587058500000|2020-04-16 17:35:00|4339.7|4337.3|4338.2|4335.8|4343|4340.6|4337|4334.6|14
1587058800000|2020-04-16 17:40:00|4338.5|4336.1|4341|4338.6|4341.2|4338.8|4336.2|4333.8|5
1587059100000|2020-04-16 17:45:00|4340.7|4338.3|4335.5|4333.1|4341.2|4338.8|4335.2|4332.8|4
1587059400000|2020-04-16 17:50:00|4335.7|4333.3|4332.2|4329.8|4338|4335.6|4329.5|4327.1|5
1587059700000|2020-04-16 17:55:00|4332.5|4330.1|4332|4329.6|4334.7|4332.3|4330|4327.6|29
1587060000000|2020-04-16 18:00:00|4331.2|4328.8|4325.2|4322.8|4331.7|4329.3|4320.7|4318.3|100
1587060300000|2020-04-16 18:05:00|4325.5|4323.1|4331.5|4329.1|4331.5|4329.1|4322.7|4320.3|58
1587060600000|2020-04-16 18:10:00|4331.7|4329.3|4331.5|4329.1|4332.7|4330.3|4329.2|4326.8|48
1587060900000|2020-04-16 18:15:00|4331.7|4329.3|4332.5|4330.1|4336.7|4334.3|4331.5|4329.1|55
1587061200000|2020-04-16 18:20:00|4332.2|4329.8|4330.5|4328.1|4334.2|4331.8|4330|4327.6|22
1587061500000|2020-04-16 18:25:00|4330.7|4328.3|4334.2|4331.8|4335.7|4333.3|4329.5|4327.1|14
1587061800000|2020-04-16 18:30:00|4334|4331.6|4336.2|4333.8|4338.2|4335.8|4333|4330.6|14
1587062100000|2020-04-16 18:35:00|4336|4333.6|4339|4336.6|4342.2|4339.8|4334.5|4332.1|32
1587062400000|2020-04-16 18:40:00|4339.2|4336.8|4337.2|4334.8|4340|4337.6|4333|4330.6|63
1587062700000|2020-04-16 18:45:00|4338.2|4335.8|4332.5|4330.1|4338.5|4336.1|4332|4329.6|5
1587063000000|2020-04-16 18:50:00|4332.7|4330.3|4335|4332.6|4335.5|4333.1|4328|4325.6|26
1587063300000|2020-04-16 18:55:00|4334.7|4332.3|4332.7|4330.3|4336.7|4334.3|4331.2|4328.8|3
1587063600000|2020-04-16 19:00:00|4333|4330.6|4328|4325.6|4335.7|4333.3|4328|4325.6|2
1587063900000|2020-04-16 19:05:00|4328.5|4326.1|4322.5|4320.1|4330|4327.6|4322.5|4320.1|32
1587064200000|2020-04-16 19:10:00|4322.7|4320.3|4325|4322.6|4326.7|4324.3|4322.2|4319.8|20
1587064500000|2020-04-16 19:15:00|4325.2|4322.8|4327|4324.6|4329|4326.6|4322.2|4319.8|26
1587064800000|2020-04-16 19:20:00|4327.2|4324.8|4336.7|4334.3|4336.7|4334.3|4326.7|4324.3|56
1587065100000|2020-04-16 19:25:00|4336.5|4334.1|4343|4340.6|4343|4340.6|4333.7|4331.3|22
1587065400000|2020-04-16 19:30:00|4343.5|4341.1|4351.2|4348.8|4353.7|4351.3|4343.5|4341.1|23
1587065700000|2020-04-16 19:35:00|4351.5|4349.1|4351.2|4348.8|4352.7|4350.3|4346.5|4344.1|15
1587066000000|2020-04-16 19:40:00|4351.5|4349.1|4346.5|4344.1|4352.7|4350.3|4346|4343.6|94
1587066300000|2020-04-16 19:45:00|4347.2|4344.8|4342.5|4340.1|4354.7|4352.3|4342.5|4340.1|26
1587066600000|2020-04-16 19:50:00|4343|4340.6|4360.7|4358.3|4360.7|4358.3|4343|4340.6|42
1587066900000|2020-04-16 19:55:00|4361.7|4359.3|4356|4353.6|4362.5|4360.1|4354|4351.6|82
1587067200000|2020-04-16 20:00:00|4356.2|4353.8|4352.9|4348.5|4356.4|4353.8|4349.6|4345.2|0
1587067500000|2020-04-16 20:05:00|4353|4348.6|4352|4347.6|4353.5|4349.1|4351.2|4346.8|0
1587067800000|2020-04-16 20:10:00|4352.1|4347.7|4349.7|4345.3|4353.4|4349|4349.7|4345.3|0
1587068100000|2020-04-16 20:15:00|4349.6|4345.2|4349.5|4345.1|4350.4|4346|4348.8|4344.4|0
1587068400000|2020-04-16 20:20:00|4349.3|4344.9|4349.9|4345.5|4350.1|4345.7|4349.2|4344.8|0
1587068700000|2020-04-16 20:25:00|4350|4345.6|4350|4345.6|4350.5|4346.1|4349.6|4345.2|0
1587069000000|2020-04-16 20:30:00|4350.3|4345.9|4361|4356.6|4363|4358.6|4350.3|4345.9|0
1587069300000|2020-04-16 20:35:00|4361.4|4357|4369.2|4364.8|4372.1|4367.7|4360.2|4355.8|0
1587069600000|2020-04-16 20:40:00|4368.9|4364.5|4380.1|4375.7|4388|4383.6|4368.3|4363.9|0
1587069900000|2020-04-16 20:45:00|4379.7|4375.3|4396.4|4392|4398.1|4393.7|4378.4|4374|0
1587070200000|2020-04-16 20:50:00|4396.7|4392.3|4399.3|4394.9|4408.1|4403.7|4393.7|4389.3|0
1587070500000|2020-04-16 20:55:00|4399.5|4395.1|4405.6|4401.2|4408.7|4404.3|4396.1|4391.7|0
1587070800000|2020-04-16 21:00:00|4405.9|4401.5|4412.4|4408|4422.9|4418.5|4405.1|4400.7|0
1587071100000|2020-04-16 21:05:00|4411.7|4407.3|4410.2|4405.8|4415.5|4411.1|4406.3|4401.9|0
1587071400000|2020-04-16 21:10:00|4409.6|4405.2|4420.2|4415.8|4424.2|4419.8|4407.7|4403.3|0
1587071700000|2020-04-16 21:15:00|4419.6|4415.2|4429|4424.6|4430.1|4425.7|4416.4|4412|0
1587072000000|2020-04-16 21:20:00|4430.2|4425.8|4432.3|4427.9|4432.9|4428.5|4428.1|4423.7|0
1587072300000|2020-04-16 21:25:00|4432.4|4428|4433.7|4429.3|4433.7|4429.3|4429.5|4425.1|0
1587072600000|2020-04-16 21:30:00|4433.6|4429.2|4445.1|4440.7|4445.1|4440.7|4433.6|4429.2|0
1587072900000|2020-04-16 21:35:00|4445.2|4440.8|4445.3|4440.9|4447.9|4443.5|4441|4436.6|0
1587073200000|2020-04-16 21:40:00|4444.9|4440.5|4454.3|4449.9|4457.1|4452.7|4444.9|4440.5|0
1587073500000|2020-04-16 21:45:00|4454.4|4450|4445.9|4441.5|4454.9|4450.5|4442.8|4438.4|0
1587073800000|2020-04-16 21:50:00|4445.4|4441|4439.7|4435.3|4450.8|4446.4|4438.4|4434|0
1587074100000|2020-04-16 21:55:00|4440.5|4436.1|4433.7|4429.3|4440.5|4436.1|4427.7|4423.3|0
1587074400000|2020-04-16 22:00:00|4436.3|4431.9|4443.5|4439.1|4452.7|4448.3|4436.3|4431.9|0
1587074700000|2020-04-16 22:05:00|4443.6|4439.2|4430.6|4426.2|4445.8|4441.4|4429.9|4425.5|0
1587075000000|2020-04-16 22:10:00|4430.5|4426.1|4432.6|4428.2|4434.1|4429.7|4427.3|4422.9|0
1587075300000|2020-04-16 22:15:00|4432.5|4428.1|4436.2|4431.8|4436.3|4431.9|4429.5|4425.1|0
1587075600000|2020-04-16 22:20:00|4436.1|4431.7|4438.4|4434|4442|4437.6|4433.6|4429.2|0
1587075900000|2020-04-16 22:25:00|4438.3|4433.9|4437.8|4433.4|4438.7|4434.3|4430.4|4426|0
1587076200000|2020-04-16 22:30:00|4437.7|4433.3|4431.4|4427|4438.7|4434.3|4430.8|4426.4|0
1587076500000|2020-04-16 22:35:00|4431.7|4427.3|4436.5|4432.1|4437.9|4433.5|4430.7|4426.3|0
1587076800000|2020-04-16 22:40:00|4436.6|4432.2|4438.2|4433.8|4439.6|4435.2|4436.1|4431.7|0
1587077100000|2020-04-16 22:45:00|4438.3|4433.9|4456.4|4452|4460|4455.6|4438.2|4433.8|0
1587077400000|2020-04-16 22:50:00|4456.5|4452.1|4456.8|4452.4|4459.9|4455.5|4450.9|4446.5|0
1587077700000|2020-04-16 22:55:00|4456.9|4452.5|4453.8|4449.4|4458.1|4453.7|4449.3|4444.9|0
1587078000000|2020-04-16 23:00:00|4454|4449.6|4462.5|4458.1|4464.3|4459.9|4453.3|4448.9|0
1587078300000|2020-04-16 23:05:00|4463|4458.6|4460.8|4456.4|4464.6|4460.2|4459.3|4454.9|0
1587078600000|2020-04-16 23:10:00|4460.6|4456.2|4459.9|4455.5|4462.4|4458|4456.9|4452.5|0
1587078900000|2020-04-16 23:15:00|4459.8|4455.4|4464.7|4461.3|4465.5|4462.1|4458|4454.6|0
1587079200000|2020-04-16 23:20:00|4464.5|4461.1|4465|4461.6|4467.4|4464|4463.8|4460.4|0
1587079500000|2020-04-16 23:25:00|4465.1|4461.7|4456.5|4453.1|4466.5|4463.1|4456.2|4452.8|0
1587079800000|2020-04-16 23:30:00|4456.4|4453|4453.8|4450.4|4456.4|4453|4450.9|4447.5|0
1587080100000|2020-04-16 23:35:00|4454.1|4450.7|4450.4|4447|4458|4454.6|4450.4|4447|0
1587080400000|2020-04-16 23:40:00|4450.5|4447.1|4446|4442.6|4454.3|4450.9|4445.8|4442.4|0
1587080700000|2020-04-16 23:45:00|4445.8|4442.4|4437.5|4434.1|4448.6|4445.2|4433.1|4429.7|0
1587081000000|2020-04-16 23:50:00|4437.4|4434|4439|4435.6|4439.9|4436.5|4434.1|4430.7|0
1587081300000|2020-04-16 23:55:00|4439.1|4435.7|4446.1|4442.7|4447.3|4443.9|4437.8|4434.4|0
1587081600000|2020-04-17 00:00:00|4446|4442.6|4440.6|4437.2|4446.2|4442.8|4437.3|4433.9|0
1587081900000|2020-04-17 00:05:00|4440.7|4437.3|4445.3|4441.9|4447.2|4443.8|4439.6|4436.2|0
1587082200000|2020-04-17 00:10:00|4445|4441.6|4435.9|4432.5|4446.3|4442.9|4433.4|4430|0
1587082500000|2020-04-17 00:15:00|4435.8|4432.4|4442.2|4438.8|4450.9|4447.5|4435.1|4431.7|0
1587082800000|2020-04-17 00:20:00|4442.3|4438.9|4444.5|4441.1|4445.3|4441.9|4440.4|4437|0
1587083100000|2020-04-17 00:25:00|4444.6|4441.2|4450.4|4447|4451.8|4448.4|4443.1|4439.7|0
1587083400000|2020-04-17 00:30:00|4450.5|4447.1|4468.5|4465.1|4468.8|4465.4|4450.5|4447.1|0
1587083700000|2020-04-17 00:35:00|4468.2|4464.8|4477.6|4474.2|4478.5|4475.1|4464.7|4461.3|0
1587084000000|2020-04-17 00:40:00|4477.8|4474.4|4472.7|4469.3|4479.1|4475.7|4471.3|4467.9|0
1587084300000|2020-04-17 00:45:00|4472.8|4469.4|4467|4463.6|4474.2|4470.8|4464.1|4460.7|0
1587084600000|2020-04-17 00:50:00|4467.3|4463.9|4461.5|4458.1|4470.3|4466.9|4461.4|4458|0
1587084900000|2020-04-17 00:55:00|4461.4|4458|4461.9|4458.5|4463.4|4460|4460|4456.6|0
1587085200000|2020-04-17 01:00:00|4462|4458.6|4469.8|4466.4|4470.5|4467.1|4462|4458.6|0
1587085500000|2020-04-17 01:05:00|4470.5|4467.1|4473.1|4469.7|4473.7|4470.3|4469.1|4465.7|0
1587085800000|2020-04-17 01:10:00|4472.8|4469.4|4473.6|4470.2|4478.3|4474.9|4471.7|4468.3|0
1587086100000|2020-04-17 01:15:00|4473.7|4470.3|4482.9|4479.5|4483.5|4480.1|4471.3|4467.9|0
1587086400000|2020-04-17 01:20:00|4483.2|4479.8|4479|4475.6|4486.4|4483|4476.2|4472.8|0
1587086700000|2020-04-17 01:25:00|4479.3|4475.9|4484.2|4480.8|4485.5|4482.1|4479.1|4475.7|0
1587087000000|2020-04-17 01:30:00|4484.3|4480.9|4487|4483.6|4487.1|4483.7|4481.8|4478.4|0
1587087300000|2020-04-17 01:35:00|4487.1|4483.7|4484|4480.6|4489.5|4486.1|4483.9|4480.5|0
1587087600000|2020-04-17 01:40:00|4484.3|4480.9|4479.4|4476|4484.7|4481.3|4479.3|4475.9|0
1587087900000|2020-04-17 01:45:00|4479.5|4476.1|4483.7|4480.3|4483.9|4480.5|4477.9|4474.5|0
1587088200000|2020-04-17 01:50:00|4483.8|4480.4|4480.8|4477.4|4484.3|4480.9|4479.3|4475.9|0
1587088500000|2020-04-17 01:55:00|4480.7|4477.3|4480.4|4477|4483.6|4480.2|4480.3|4476.9|0
1587088800000|2020-04-17 02:00:00|4480.5|4477.1|4474.9|4471.5|4482|4478.6|4468.7|4465.3|0
1587089100000|2020-04-17 02:05:00|4474.8|4471.4|4471.9|4468.5|4478|4474.6|4470.4|4467|0
1587089400000|2020-04-17 02:10:00|4472|4468.6|4473.4|4470|4477.2|4473.8|4471.9|4468.5|0
1587089700000|2020-04-17 02:15:00|4473.3|4469.9|4475.2|4471.8|4477.2|4473.8|4473.3|4469.9|0
1587090000000|2020-04-17 02:20:00|4475.3|4471.9|4475.1|4471.7|4477.3|4473.9|4473.6|4470.2|0
1587090300000|2020-04-17 02:25:00|4475.2|4471.8|4479.5|4476.1|4479.6|4476.2|4473.7|4470.3|0
1587090600000|2020-04-17 02:30:00|4479.8|4476.4|4482.2|4478.8|4483.6|4480.2|4479.3|4475.9|0
1587090900000|2020-04-17 02:35:00|4482.3|4478.9|4484.4|4481|4485.1|4481.7|4482.1|4478.7|0
1587091200000|2020-04-17 02:40:00|4484.1|4480.7|4483.7|4480.3|4485.3|4481.9|4483.7|4480.3|0
1587091500000|2020-04-17 02:45:00|4483.8|4480.4|4479.2|4475.8|4483.8|4480.4|4477.7|4474.3|0
1587091800000|2020-04-17 02:50:00|4479.1|4475.7|4477.8|4474.4|4479.9|4476.5|4476.2|4472.8|0
1587092100000|2020-04-17 02:55:00|4477.9|4474.5|4474.8|4471.4|4479.4|4476|4474.8|4471.4|0
1587092400000|2020-04-17 03:00:00|4474.9|4471.5|4469.6|4466.2|4474.9|4471.5|4469.6|4466.2|0
1587092700000|2020-04-17 03:05:00|4469.7|4466.3|4470|4466.6|4471.6|4468.2|4468.4|4465|0
1587093000000|2020-04-17 03:10:00|4470.1|4466.7|4470.4|4467|4471.1|4467.7|4468|4464.6|0
1587093300000|2020-04-17 03:15:00|4470.2|4466.8|4470.4|4467|4471.9|4468.5|4469.7|4466.3|0
1587093600000|2020-04-17 03:20:00|4470.7|4467.3|4469.5|4466.1|4471.2|4467.8|4469.5|4466.1|0
1587093900000|2020-04-17 03:25:00|4469.6|4466.2|4466.4|4463|4470.3|4466.9|4466.4|4463|0
1587094200000|2020-04-17 03:30:00|4467|4463.6|4460.4|4457|4467.8|4464.4|4460.3|4456.9|0
1587094500000|2020-04-17 03:35:00|4460.6|4457.2|4459.5|4456.1|4462|4458.6|4457.9|4454.5|0
1587094800000|2020-04-17 03:40:00|4459.4|4456|4456.8|4453.4|4459.6|4456.2|4455.2|4451.8|0
1587095100000|2020-04-17 03:45:00|4456.9|4453.5|4462.7|4459.3|4462.9|4459.5|4456.8|4453.4|0
1587095400000|2020-04-17 03:50:00|4462.8|4459.4|4460.4|4457|4463.5|4460.1|4459.6|4456.2|0
1587095700000|2020-04-17 03:55:00|4459.9|4456.5|4466.5|4463.1|4466.6|4463.2|4459.1|4455.7|0
1587096000000|2020-04-17 04:00:00|4466.6|4463.2|4469|4465.6|4469.7|4466.3|4463.6|4460.2|0
1587096300000|2020-04-17 04:05:00|4468.7|4465.3|4474.1|4470.7|4474.2|4470.8|4468.3|4464.9|0
1587096600000|2020-04-17 04:10:00|4474|4470.6|4479.6|4476.2|4479.7|4476.3|4472.7|4469.3|0
1587096900000|2020-04-17 04:15:00|4479.3|4475.9|4479.7|4476.3|4482.5|4479.1|4478.2|4474.8|0
1587097200000|2020-04-17 04:20:00|4480|4476.6|4480.7|4477.3|4481.3|4477.9|4476.6|4473.2|0
1587097500000|2020-04-17 04:25:00|4480.8|4477.4|4482.2|4478.8|4482.2|4478.8|4476.9|4473.5|0
1587097800000|2020-04-17 04:30:00|4482.1|4478.7|4482.2|4478.8|4483.7|4480.3|4480.7|4477.3|0
1587098100000|2020-04-17 04:35:00|4481.9|4478.5|4482.7|4479.3|4483.4|4480|4480.5|4477.1|0
1587098400000|2020-04-17 04:40:00|4483|4479.6|4478.7|4475.3|4483.8|4480.4|4478.6|4475.2|0
1587098700000|2020-04-17 04:45:00|4479|4475.6|4476.3|4472.9|4479.4|4476|4475.6|4472.2|0
1587099000000|2020-04-17 04:50:00|4476.4|4473|4477.6|4474.2|4478.3|4474.9|4475.3|4471.9|0
1587099300000|2020-04-17 04:55:00|4477.5|4474.1|4478.5|4475.1|4479.3|4475.9|4475.3|4471.9|0
1587099600000|2020-04-17 05:00:00|4478.8|4475.4|4479.9|4476.5|4481.5|4478.1|4478.5|4475.1|0
1587099900000|2020-04-17 05:05:00|4480|4476.6|4486.5|4483.1|4488.4|4485|4479.9|4476.5|0
1587100200000|2020-04-17 05:10:00|4486.6|4483.2|4482.2|4478.8|4488.2|4484.8|4480.9|4477.5|0
1587100500000|2020-04-17 05:15:00|4482.3|4478.9|4483.1|4479.7|4485.2|4481.8|4482.3|4478.9|0
1587100800000|2020-04-17 05:20:00|4482.8|4479.4|4484.9|4481.5|4488.1|4484.7|4482.3|4478.9|0
1587101100000|2020-04-17 05:25:00|4485|4481.6|4493.8|4490.4|4494.2|4490.8|4485|4481.6|0
1587101400000|2020-04-17 05:30:00|4493.7|4490.3|4492|4488.6|4499.1|4495.7|4489.9|4486.5|0
1587101700000|2020-04-17 05:35:00|4492.1|4488.7|4492.9|4489.5|4495.8|4492.4|4489.4|4486|0
1587102000000|2020-04-17 05:40:00|4493|4489.6|4492.2|4488.8|4494.4|4491|4490|4486.6|0
1587102300000|2020-04-17 05:45:00|4492.5|4489.1|4492.7|4489.3|4495.5|4492.1|4489.8|4486.4|0
1587102600000|2020-04-17 05:50:00|4492.8|4489.4|4494.1|4490.7|4501|4497.6|4492.8|4489.4|0
1587102900000|2020-04-17 05:55:00|4495.1|4491.7|4500.7|4497.3|4502.7|4499.3|4493.5|4490.1|0
1587103200000|2020-04-17 06:00:00|4500|4496.6|4485.7|4483.3|4508.5|4506.1|4481.2|4478.8|389
1587103500000|2020-04-17 06:05:00|4486|4483.6|4478.5|4476.1|4488.5|4486.1|4478.2|4475.8|189
1587103800000|2020-04-17 06:10:00|4478|4475.6|4477.7|4475.3|4485|4482.6|4475.7|4473.3|221
1587104100000|2020-04-17 06:15:00|4477.5|4475.1|4484.7|4482.3|4486|4483.6|4474.2|4471.8|268
1587104400000|2020-04-17 06:20:00|4484.5|4482.1|4493.2|4490.8|4496.2|4493.8|4483.5|4481.1|237
1587104700000|2020-04-17 06:25:00|4493.5|4491.1|4486|4483.6|4495.7|4493.3|4482.5|4480.1|439
1587105000000|2020-04-17 06:30:00|4485.7|4483.3|4482.2|4479.8|4489.2|4486.8|4479.5|4477.1|260
1587105300000|2020-04-17 06:35:00|4482|4479.6|4481.7|4479.3|4487.5|4485.1|4470.7|4468.3|549
1587105600000|2020-04-17 06:40:00|4482|4479.6|4487.2|4484.8|4488.2|4485.8|4478.5|4476.1|253
1587105900000|2020-04-17 06:45:00|4487.5|4485.1|4488.2|4485.8|4488.5|4486.1|4477.5|4475.1|176
1587106200000|2020-04-17 06:50:00|4487.7|4485.3|4482|4479.6|4488.5|4486.1|4482|4479.6|152
1587106500000|2020-04-17 06:55:00|4482.2|4479.8|4485.7|4483.3|4487.7|4485.3|4477.2|4474.8|455
1587106800000|2020-04-17 07:00:00|4485.2|4483.8|4483.2|4481.8|4494.2|4492.8|4479.5|4478.1|1446
1587107100000|2020-04-17 07:05:00|4483.5|4482.1|4478|4476.6|4487|4485.6|4476|4474.6|1690
1587107400000|2020-04-17 07:10:00|4477.7|4476.3|4481|4479.6|4483|4481.6|4477.5|4476.1|810
1587107700000|2020-04-17 07:15:00|4480.7|4479.3|4492.7|4491.3|4494.5|4493.1|4480.7|4479.3|978
1587108000000|2020-04-17 07:20:00|4492.5|4491.1|4503.2|4501.8|4504.2|4502.8|4490|4488.6|815
1587108300000|2020-04-17 07:25:00|4502.5|4501.1|4511|4509.6|4511.2|4509.8|4502.5|4501.1|1098
1587108600000|2020-04-17 07:30:00|4510.7|4509.3|4503.2|4501.8|4512.2|4510.8|4503.2|4501.8|1061
1587108900000|2020-04-17 07:35:00|4503|4501.6|4499.5|4498.1|4504.2|4502.8|4498.2|4496.8|793
1587109200000|2020-04-17 07:40:00|4499.2|4497.8|4480.2|4478.8|4500.7|4499.3|4478|4476.6|589
1587109500000|2020-04-17 07:45:00|4481|4479.6|4483.7|4482.3|4489.2|4487.8|4474.2|4472.8|560
1587109800000|2020-04-17 07:50:00|4483.5|4482.1|4490.7|4489.3|4493|4491.6|4481.5|4480.1|487
1587110100000|2020-04-17 07:55:00|4490.5|4489.1|4493.5|4492.1|4494.5|4493.1|4487.5|4486.1|278
1587110400000|2020-04-17 08:00:00|4493|4491.6|4494|4492.6|4495.2|4493.8|4488.2|4486.8|338
1587110700000|2020-04-17 08:05:00|4494.2|4492.8|4506.7|4505.3|4506.7|4505.3|4491.5|4490.1|234
1587111000000|2020-04-17 08:10:00|4506.5|4505.1|4500|4498.6|4508.5|4507.1|4499.2|4497.8|351
1587111300000|2020-04-17 08:15:00|4500.2|4498.8|4504.5|4503.1|4507|4505.6|4497|4495.6|167
1587111600000|2020-04-17 08:20:00|4504.2|4502.8|4501.2|4499.8|4508|4506.6|4501.2|4499.8|313
1587111900000|2020-04-17 08:25:00|4501|4499.6|4497.2|4495.8|4503.5|4502.1|4495.7|4494.3|615
1587112200000|2020-04-17 08:30:00|4497|4495.6|4499.2|4497.8|4499.7|4498.3|4493.7|4492.3|337
1587112500000|2020-04-17 08:35:00|4499.5|4498.1|4497.7|4496.3|4501|4499.6|4496|4494.6|213
1587112800000|2020-04-17 08:40:00|4498|4496.6|4503.2|4501.8|4503.2|4501.8|4496.5|4495.1|284
1587113100000|2020-04-17 08:45:00|4503.5|4502.1|4507.6|4506.2|4509.1|4507.7|4502.2|4500.8|369
1587113400000|2020-04-17 08:50:00|4507.9|4506.5|4501.9|4500.5|4511.1|4509.7|4501.9|4500.5|300
1587113700000|2020-04-17 08:55:00|4501.6|4500.2|4491.4|4490|4502.1|4500.7|4490.9|4489.5|621
1587114000000|2020-04-17 09:00:00|4491.1|4489.7|4496.9|4495.5|4496.9|4495.5|4489.1|4487.7|378
1587114300000|2020-04-17 09:05:00|4497.1|4495.7|4494.6|4493.2|4497.4|4496|4493.1|4491.7|271
1587114600000|2020-04-17 09:10:00|4495.4|4494|4503.1|4501.7|4508.6|4507.2|4495.4|4494|576
1587114900000|2020-04-17 09:15:00|4503.4|4502|4504.6|4503.2|4508.1|4506.7|4501.1|4499.7|572
1587115200000|2020-04-17 09:20:00|4504.9|4503.5|4502.6|4501.2|4509.4|4508|4502.1|4500.7|269
1587115500000|2020-04-17 09:25:00|4502.9|4501.5|4505.4|4504|4506.6|4505.2|4500.9|4499.5|166
1587115800000|2020-04-17 09:30:00|4505.6|4504.2|4505.1|4503.7|4506.6|4505.2|4500.4|4499|508
1587116100000|2020-04-17 09:35:00|4504.9|4503.5|4513.4|4512|4514.6|4513.2|4502.4|4501|927
1587116400000|2020-04-17 09:40:00|4513.1|4511.7|4521.4|4520|4524.9|4523.5|4511.6|4510.2|1234
1587116700000|2020-04-17 09:45:00|4522.1|4520.7|4533.6|4532.2|4534.9|4533.5|4519.4|4518|531
1587117000000|2020-04-17 09:50:00|4534.1|4532.7|4534.6|4533.2|4550.9|4549.5|4532.9|4531.5|2165
1587117300000|2020-04-17 09:55:00|4535.1|4533.7|4526.4|4525|4538.1|4536.7|4520.1|4518.7|1483
1587117600000|2020-04-17 10:00:00|4524.6|4523.2|4511.1|4509.7|4527.4|4526|4510.6|4509.2|1172
1587117900000|2020-04-17 10:05:00|4511.4|4510|4509.9|4508.5|4516.1|4514.7|4503.1|4501.7|480
1587118200000|2020-04-17 10:10:00|4509.6|4508.2|4519.1|4517.7|4523.6|4522.2|4509.6|4508.2|489
1587118500000|2020-04-17 10:15:00|4518.9|4517.5|4530.1|4528.7|4530.4|4529|4513.9|4512.5|463
1587118800000|2020-04-17 10:20:00|4530.4|4529|4526.6|4525.2|4531.1|4529.7|4525.6|4524.2|466
1587119100000|2020-04-17 10:25:00|4526.4|4525|4525.1|4523.7|4530.1|4528.7|4519.4|4518|531
1587119400000|2020-04-17 10:30:00|4524.9|4523.5|4525.6|4524.2|4528.1|4526.7|4519.1|4517.7|312
1587119700000|2020-04-17 10:35:00|4525.4|4524|4525.1|4523.7|4526.6|4525.2|4520.6|4519.2|226
1587120000000|2020-04-17 10:40:00|4524.9|4523.5|4525.4|4524|4526.6|4525.2|4522.6|4521.2|222
1587120300000|2020-04-17 10:45:00|4525.1|4523.7|4529.9|4528.5|4530.1|4528.7|4522.1|4520.7|204
1587120600000|2020-04-17 10:50:00|4530.1|4528.7|4531.6|4530.2|4533.1|4531.7|4528.6|4527.2|141
1587120900000|2020-04-17 10:55:00|4531.9|4530.5|4538.6|4537.2|4538.6|4537.2|4531.6|4530.2|739
1587121200000|2020-04-17 11:00:00|4538.9|4537.5|4537.6|4536.2|4539.6|4538.2|4534.1|4532.7|618
1587121500000|2020-04-17 11:05:00|4537.9|4536.5|4536.6|4535.2|4537.9|4536.5|4535.1|4533.7|220
1587121800000|2020-04-17 11:10:00|4536.1|4534.7|4533.4|4532|4537.4|4536|4531.6|4530.2|278
1587122100000|2020-04-17 11:15:00|4533.6|4532.2|4531.1|4529.7|4534.1|4532.7|4528.1|4526.7|165
1587122400000|2020-04-17 11:20:00|4531.6|4530.2|4529.1|4527.7|4534.6|4533.2|4528.1|4526.7|269
1587122700000|2020-04-17 11:25:00|4529.4|4528|4531.1|4529.7|4533.6|4532.2|4529.1|4527.7|917
1587123000000|2020-04-17 11:30:00|4531.4|4530|4524.9|4523.5|4531.6|4530.2|4523.6|4522.2|264
1587123300000|2020-04-17 11:35:00|4525.1|4523.7|4528.6|4527.2|4529.6|4528.2|4523.6|4522.2|174
1587123600000|2020-04-17 11:40:00|4528.9|4527.5|4527.1|4525.7|4529.1|4527.7|4524.9|4523.5|158
1587123900000|2020-04-17 11:45:00|4526.9|4525.5|4532.1|4530.7|4532.9|4531.5|4526.9|4525.5|194
1587124200000|2020-04-17 11:50:00|4532.4|4531|4533.1|4531.7|4535.6|4534.2|4531.6|4530.2|189
1587124500000|2020-04-17 11:55:00|4533.4|4532|4529.1|4527.7|4534.6|4533.2|4529.1|4527.7|182
1587124800000|2020-04-17 12:00:00|4528.6|4527.2|4526.1|4524.7|4531.6|4530.2|4523.1|4521.7|733
1587125100000|2020-04-17 12:05:00|4526.4|4525|4529.9|4528.5|4530.6|4529.2|4525.6|4524.2|242
1587125400000|2020-04-17 12:10:00|4529.6|4528.2|4532.4|4531|4534.4|4533|4528.9|4527.5|155
1587125700000|2020-04-17 12:15:00|4531.9|4530.5|4528.4|4527|4532.4|4531|4526.9|4525.5|131
1587126000000|2020-04-17 12:20:00|4529.4|4528|4526.9|4525.5|4529.4|4528|4524.7|4523.3|152
1587126300000|2020-04-17 12:25:00|4526.7|4525.3|4520.9|4519.5|4528.4|4527|4520.9|4519.5|324
1587126600000|2020-04-17 12:30:00|4521.4|4520|4518.7|4517.3|4523.7|4522.3|4517.9|4516.5|316
1587126900000|2020-04-17 12:35:00|4518.4|4517|4516.7|4515.3|4519.2|4517.8|4511.9|4510.5|392
1587127200000|2020-04-17 12:40:00|4516.9|4515.5|4517.9|4516.5|4521.2|4519.8|4516.7|4515.3|854
1587127500000|2020-04-17 12:45:00|4518.2|4516.8|4519.9|4518.5|4521.7|4520.3|4515.4|4514|275
1587127800000|2020-04-17 12:50:00|4520.2|4518.8|4517.9|4516.5|4520.7|4519.3|4516.4|4515|2545
1587128100000|2020-04-17 12:55:00|4519.9|4518.5|4520.9|4519.5|4523.4|4522|4518.4|4517|316
1587128400000|2020-04-17 13:00:00|4520.7|4519.3|4510.7|4509.3|4521.2|4519.8|4509.4|4508|370
1587128700000|2020-04-17 13:05:00|4510.9|4509.5|4510.4|4509|4512.2|4510.8|4506.7|4505.3|327
1587129000000|2020-04-17 13:10:00|4510.7|4509.3|4511.9|4510.5|4512.4|4511|4508.2|4506.8|481
1587129300000|2020-04-17 13:15:00|4512.2|4510.8|4511.7|4510.3|4513.9|4512.5|4508.4|4507|310
1587129600000|2020-04-17 13:20:00|4511.4|4510|4508.4|4507|4514.4|4513|4507.4|4506|997
1587129900000|2020-04-17 13:25:00|4508.2|4506.8|4511.2|4509.8|4512.7|4511.3|4506.2|4504.8|795
1587130200000|2020-04-17 13:30:00|4511.4|4510|4505.7|4504.3|4513.4|4512|4501.4|4500|954
1587130500000|2020-04-17 13:35:00|4505.4|4504|4504.9|4503.5|4507.4|4506|4496.9|4495.5|596
1587130800000|2020-04-17 13:40:00|4504.7|4503.3|4503.2|4501.8|4505.7|4504.3|4497.7|4496.3|1107
1587131100000|2020-04-17 13:45:00|4503.4|4502|4501.9|4500.5|4506.2|4504.8|4500.7|4499.3|1490
1587131400000|2020-04-17 13:50:00|4501.7|4500.3|4493.4|4492|4503.4|4502|4492.7|4491.3|920
1587131700000|2020-04-17 13:55:00|4493.9|4492.5|4496.4|4495|4500.9|4499.5|4493.7|4492.3|1239
1587132000000|2020-04-17 14:00:00|4496.7|4495.3|4498.9|4497.5|4502.9|4501.5|4492.7|4491.3|997
1587132300000|2020-04-17 14:05:00|4499.2|4497.8|4507.9|4506.5|4507.9|4506.5|4499.2|4497.8|488
1587132600000|2020-04-17 14:10:00|4507.7|4506.3|4492.9|4491.5|4508.7|4507.3|4489.7|4488.3|740
1587132900000|2020-04-17 14:15:00|4492.4|4491|4479.9|4478.5|4493.7|4492.3|4479.7|4478.3|775
1587133200000|2020-04-17 14:20:00|4479.4|4478|4481.7|4480.3|4484.7|4483.3|4477.2|4475.8|471
1587133500000|2020-04-17 14:25:00|4481.4|4480|4481.9|4480.5|4487.4|4486|4479.9|4478.5|422
1587133800000|2020-04-17 14:30:00|4482.2|4480.8|4476.7|4475.3|4485.4|4484|4476.7|4475.3|329
1587134100000|2020-04-17 14:35:00|4476.4|4475|4479.4|4478|4479.4|4478|4472.7|4471.3|462
1587134400000|2020-04-17 14:40:00|4479.7|4478.3|4476.7|4475.3|4486.9|4485.5|4476.4|4475|4462
1587134700000|2020-04-17 14:45:00|4476.4|4475|4468.2|4466.8|4477.4|4476|4467.9|4466.5|335
1587135000000|2020-04-17 14:50:00|4468|4466.6|4480.7|4479.3|4482.2|4480.8|4467.2|4465.8|479
1587135300000|2020-04-17 14:55:00|4480.5|4479.1|4483.7|4482.3|4486.7|4485.3|4479.5|4478.1|323
1587135600000|2020-04-17 15:00:00|4483.2|4481.8|4487.5|4486.1|4492.5|4491.1|4481.2|4479.8|410
1587135900000|2020-04-17 15:05:00|4487.2|4485.8|4489.7|4488.3|4491.2|4489.8|4484.7|4483.3|159
1587136200000|2020-04-17 15:10:00|4489.5|4488.1|4490.7|4489.3|4492|4490.6|4484.2|4482.8|246
1587136500000|2020-04-17 15:15:00|4491|4489.6|4488.2|4486.8|4491.7|4490.3|4483|4481.6|468
1587136800000|2020-04-17 15:20:00|4488.5|4487.1|4483.2|4481.8|4491|4489.6|4476|4474.6|712
1587137100000|2020-04-17 15:25:00|4483.5|4482.1|4483|4481.6|4485.2|4483.8|4470.2|4468.8|1224
1587137400000|2020-04-17 15:30:00|4483.2|4481.8|4497.7|4495.3|4499.2|4496.8|4479.7|4477.3|3226
1587137700000|2020-04-17 15:35:00|4497.2|4494.8|4498.7|4496.3|4505.2|4502.8|4496.5|4494.1|1327
1587138000000|2020-04-17 15:40:00|4498.5|4496.1|4501.5|4499.1|4503.5|4501.1|4495.7|4493.3|241
1587138300000|2020-04-17 15:45:00|4501.7|4499.3|4502|4499.6|4503.7|4501.3|4500.2|4497.8|143
1587138600000|2020-04-17 15:50:00|4501.7|4499.3|4499.7|4497.3|4504.2|4501.8|4496.5|4494.1|210
1587138900000|2020-04-17 15:55:00|4499.5|4497.1|4501.5|4499.1|4501.7|4499.3|4495.7|4493.3|77
1587139200000|2020-04-17 16:00:00|4501.7|4499.3|4497.7|4495.3|4501.7|4499.3|4496.2|4493.8|159
1587139500000|2020-04-17 16:05:00|4498|4495.6|4497|4494.6|4501.7|4499.3|4495.7|4493.3|120
1587139800000|2020-04-17 16:10:00|4496.7|4494.3|4500.5|4498.1|4502|4499.6|4494.5|4492.1|98
1587140100000|2020-04-17 16:15:00|4500.2|4497.8|4506.7|4504.3|4507|4504.6|4500.2|4497.8|165
1587140400000|2020-04-17 16:20:00|4506.5|4504.1|4501.2|4498.8|4507|4504.6|4500.7|4498.3|140
1587140700000|2020-04-17 16:25:00|4502|4499.6|4498.7|4496.3|4503.2|4500.8|4496.7|4494.3|197
1587141000000|2020-04-17 16:30:00|4499|4496.6|4503.5|4501.1|4504.5|4502.1|4499|4496.6|38
1587141300000|2020-04-17 16:35:00|4503.2|4500.8|4502.2|4499.8|4504.7|4502.3|4501.5|4499.1|63
1587141600000|2020-04-17 16:40:00|4502|4499.6|4505.5|4503.1|4507|4504.6|4499.7|4497.3|69
1587141900000|2020-04-17 16:45:00|4505.7|4503.3|4512.2|4509.8|4512.5|4510.1|4504.5|4502.1|95
1587142200000|2020-04-17 16:50:00|4512.5|4510.1|4512.2|4509.8|4513.5|4511.1|4510.2|4507.8|180
1587142500000|2020-04-17 16:55:00|4512|4509.6|4509.2|4506.8|4512.7|4510.3|4509|4506.6|70
1587142800000|2020-04-17 17:00:00|4508.5|4506.1|4505.2|4502.8|4511.2|4508.8|4504.7|4502.3|67
1587143100000|2020-04-17 17:05:00|4505|4502.6|4507.5|4505.1|4507.5|4505.1|4503.7|4501.3|35
1587143400000|2020-04-17 17:10:00|4507.7|4505.3|4503.5|4501.1|4507.7|4505.3|4503|4500.6|30
1587143700000|2020-04-17 17:15:00|4503.2|4500.8|4507|4504.6|4507.2|4504.8|4501.2|4498.8|29
1587144000000|2020-04-17 17:20:00|4506.7|4504.3|4501.2|4498.8|4507.7|4505.3|4499.2|4496.8|49
1587144300000|2020-04-17 17:25:00|4501|4498.6|4499.5|4497.1|4506.7|4504.3|4499.5|4497.1|53
1587144600000|2020-04-17 17:30:00|4499.7|4497.3|4501.7|4499.3|4503.5|4501.1|4499.7|4497.3|20
1587144900000|2020-04-17 17:35:00|4502|4499.6|4503.5|4501.1|4504.2|4501.8|4501.5|4499.1|13
1587145200000|2020-04-17 17:40:00|4503.2|4500.8|4502|4499.6|4504.7|4502.3|4500.7|4498.3|18
1587145500000|2020-04-17 17:45:00|4502.2|4499.8|4493.7|4491.3|4502.2|4499.8|4493.2|4490.8|65
1587145800000|2020-04-17 17:50:00|4494.7|4492.3|4497.5|4495.1|4498.2|4495.8|4493.7|4491.3|42
1587146100000|2020-04-17 17:55:00|4497.7|4495.3|4497.2|4494.8|4500.5|4498.1|4495.2|4492.8|62
1587146400000|2020-04-17 18:00:00|4497|4494.6|4491.2|4488.8|4497|4494.6|4491.2|4488.8|24
1587146700000|2020-04-17 18:05:00|4491.5|4489.1|4496.2|4493.8|4497.5|4495.1|4491.5|4489.1|46
1587147000000|2020-04-17 18:10:00|4496|4493.6|4493|4490.6|4498|4495.6|4491.5|4489.1|26
1587147300000|2020-04-17 18:15:00|4493.2|4490.8|4494.5|4492.1|4495.2|4492.8|4493|4490.6|39
1587147600000|2020-04-17 18:20:00|4494.2|4491.8|4498.5|4496.1|4500.5|4498.1|4494.2|4491.8|32
1587147900000|2020-04-17 18:25:00|4498.2|4495.8|4496|4493.6|4501.7|4499.3|4495.5|4493.1|32
1587148200000|2020-04-17 18:30:00|4495.7|4493.3|4492.7|4490.3|4496|4493.6|4491.2|4488.8|32
1587148500000|2020-04-17 18:35:00|4492.5|4490.1|4491.2|4488.8|4493.5|4491.1|4488.5|4486.1|52
1587148800000|2020-04-17 18:40:00|4491.5|4489.1|4495.2|4492.8|4495.2|4492.8|4489.5|4487.1|53
1587149100000|2020-04-17 18:45:00|4494.5|4492.1|4497.2|4494.8|4498.2|4495.8|4494.2|4491.8|11
1587149400000|2020-04-17 18:50:00|4497.5|4495.1|4495.2|4492.8|4498|4495.6|4495.2|4492.8|16
1587149700000|2020-04-17 18:55:00|4495.5|4493.1|4502|4499.6|4502.7|4500.3|4493.7|4491.3|45
1587150000000|2020-04-17 19:00:00|4502.5|4500.1|4498.5|4496.1|4504|4501.6|4498|4495.6|63
1587150300000|2020-04-17 19:05:00|4498.2|4495.8|4500.2|4497.8|4500.5|4498.1|4496.7|4494.3|77
1587150600000|2020-04-17 19:10:00|4500|4497.6|4500|4497.6|4501|4498.6|4497.7|4495.3|84
1587150900000|2020-04-17 19:15:00|4499.7|4497.3|4506.7|4504.3|4507.5|4505.1|4499|4496.6|103
1587151200000|2020-04-17 19:20:00|4507|4504.6|4506.2|4503.8|4507.5|4505.1|4503.7|4501.3|71
1587151500000|2020-04-17 19:25:00|4506.5|4504.1|4512|4509.6|4514|4511.6|4506.5|4504.1|64
1587151800000|2020-04-17 19:30:00|4512.2|4509.8|4519.5|4517.1|4520.7|4518.3|4512.2|4509.8|96
1587152100000|2020-04-17 19:35:00|4519.7|4517.3|4523.5|4521.1|4524.7|4522.3|4517.5|4515.1|71
1587152400000|2020-04-17 19:40:00|4523.7|4521.3|4519.2|4516.8|4527.2|4524.8|4516.7|4514.3|39
1587152700000|2020-04-17 19:45:00|4519.5|4517.1|4527.2|4524.8|4527.7|4525.3|4519.2|4516.8|141
1587153000000|2020-04-17 19:50:00|4532.2|4529.8|4538|4535.6|4538.2|4535.8|4529.7|4527.3|157
1587153300000|2020-04-17 19:55:00|4537.5|4535.1|4530.5|4528.1|4538.2|4535.8|4529|4526.6|76
1587153600000|2020-04-17 20:00:00|4532.8|4528.4|4534.3|4529.9|4537.1|4532.7|4527.8|4523.4|0
1587153900000|2020-04-17 20:05:00|4534.4|4530|4535.6|4531.2|4536.8|4532.4|4532.6|4528.2|0
1587154200000|2020-04-17 20:10:00|4535.5|4531.1|4541.2|4536.8|4545.1|4540.7|4535.3|4530.9|0
1587154500000|2020-04-17 20:15:00|4540.9|4536.5|4542.3|4537.9|4544.5|4540.1|4540.5|4536.1|0
1587154800000|2020-04-17 20:20:00|4542.2|4537.8|4541.7|4537.3|4542.4|4538|4541.5|4537.1|0
1587155100000|2020-04-17 20:25:00|4541.8|4537.4|4540.3|4535.9|4541.9|4537.5|4539.9|4535.5|0
1587155400000|2020-04-17 20:30:00|4540.5|4536.1|4538.5|4534.1|4543.4|4539|4538.2|4533.8|0
1587155700000|2020-04-17 20:35:00|4538.4|4534|4537|4532.6|4539.5|4535.1|4536.1|4531.7|0
1587156000000|2020-04-17 20:40:00|4536.9|4532.5|4537.7|4533.3|4539.1|4534.7|4536|4531.6|0
1587156300000|2020-04-17 20:45:00|4537.8|4533.4|4539.4|4535|4539.4|4535|4537.7|4533.3|0
1587156600000|2020-04-17 20:50:00|4539.1|4534.7|4540.6|4536.2|4541.1|4536.7|4538.8|4534.4|0
1587156900000|2020-04-17 20:55:00|4540.7|4536.3|4539.3|4534.9|4542|4537.6|4536.7|4532.3|0
1587333600000|2020-04-19 22:00:00|4519.7|4515.3|4509|4504.6|4526.9|4522.5|4509|4504.6|0
1587333900000|2020-04-19 22:05:00|4508.9|4504.5|4511.9|4507.5|4514.5|4510.1|4507|4502.6|0
1587334200000|2020-04-19 22:10:00|4511.7|4507.3|4505.7|4501.3|4512.9|4508.5|4504.8|4500.4|0
1587334500000|2020-04-19 22:15:00|4505.8|4501.4|4502.6|4498.2|4506.6|4502.2|4502|4497.6|0
1587334800000|2020-04-19 22:20:00|4502.7|4498.3|4494.2|4489.8|4503.6|4499.2|4493.1|4488.7|0
1587335100000|2020-04-19 22:25:00|4494.3|4489.9|4498.9|4494.5|4499.2|4494.8|4493.9|4489.5|0
1587335400000|2020-04-19 22:30:00|4498.8|4494.4|4498.4|4494|4501.5|4497.1|4495.7|4491.3|0
1587335700000|2020-04-19 22:35:00|4498.3|4493.9|4495|4490.6|4500.3|4495.9|4493.4|4489|0
1587336000000|2020-04-19 22:40:00|4494.9|4490.5|4494.5|4490.1|4496.9|4492.5|4492.8|4488.4|0
1587336300000|2020-04-19 22:45:00|4494.4|4490|4498|4493.6|4498.7|4494.3|4494.4|4490|0
1587336600000|2020-04-19 22:50:00|4498.4|4494|4502.1|4497.7|4502.4|4498|4498|4493.6|0
1587336900000|2020-04-19 22:55:00|4502|4497.6|4504.2|4499.8|4504.6|4500.2|4499.8|4495.4|0
1587337200000|2020-04-19 23:00:00|4504|4499.6|4500|4495.6|4505.8|4501.4|4499.8|4495.4|0
1587337500000|2020-04-19 23:05:00|4500.2|4495.8|4504|4499.6|4504.2|4499.8|4498.9|4494.5|0
1587337800000|2020-04-19 23:10:00|4504.2|4499.8|4506.7|4502.3|4506.9|4502.5|4503.9|4499.5|0
1587338100000|2020-04-19 23:15:00|4506.2|4502.8|4509.2|4505.8|4509.9|4506.5|4504.9|4501.5|0
1587338400000|2020-04-19 23:20:00|4509.3|4505.9|4511.3|4507.9|4511.3|4507.9|4509.2|4505.8|0
1587338700000|2020-04-19 23:25:00|4511|4507.6|4511|4507.6|4511.3|4507.9|4509.9|4506.5|0
1587339000000|2020-04-19 23:30:00|4511.1|4507.7|4511|4507.6|4511.9|4508.5|4509.1|4505.7|0
1587339300000|2020-04-19 23:35:00|4510.9|4507.5|4508.7|4505.3|4511.3|4507.9|4506.2|4502.8|0
1587339600000|2020-04-19 23:40:00|4508.8|4505.4|4507.3|4503.9|4509|4505.6|4504.8|4501.4|0
1587339900000|2020-04-19 23:45:00|4507.1|4503.7|4509.6|4506.2|4510.1|4506.7|4507|4503.6|0
1587340200000|2020-04-19 23:50:00|4509.5|4506.1|4503.3|4499.9|4509.6|4506.2|4502.9|4499.5|0
1587340500000|2020-04-19 23:55:00|4503.2|4499.8|4504.9|4501.5|4505.4|4502|4502.9|4499.5|0
1587340800000|2020-04-20 00:00:00|4505|4501.6|4506.8|4503.4|4510.8|4507.4|4505|4501.6|0
1587341100000|2020-04-20 00:05:00|4507|4503.6|4510|4506.6|4510.1|4506.7|4505.8|4502.4|0
1587341400000|2020-04-20 00:10:00|4509.9|4506.5|4511.4|4508|4512.7|4509.3|4508.7|4505.3|0
1587341700000|2020-04-20 00:15:00|4511.3|4507.9|4528.3|4524.9|4529.9|4526.5|4511.1|4507.7|0
1587342000000|2020-04-20 00:20:00|4528.8|4525.4|4525.5|4522.1|4531.3|4527.9|4522.5|4519.1|0
1587342300000|2020-04-20 00:25:00|4524.8|4521.4|4528.1|4524.7|4528.5|4525.1|4522.7|4519.3|0
1587342600000|2020-04-20 00:30:00|4528.2|4524.8|4543.8|4540.4|4544|4540.6|4528.2|4524.8|0
1587342900000|2020-04-20 00:35:00|4543.9|4540.5|4544.9|4541.5|4547.8|4544.4|4543.2|4539.8|0
1587343200000|2020-04-20 00:40:00|4544.8|4541.4|4542.4|4539|4544.9|4541.5|4540.3|4536.9|0
1587343500000|2020-04-20 00:45:00|4542.3|4538.9|4554.9|4551.5|4556.8|4553.4|4540.3|4536.9|0
1587343800000|2020-04-20 00:50:00|4555|4551.6|4551.8|4548.4|4555|4551.6|4549.5|4546.1|0
1587344100000|2020-04-20 00:55:00|4551.6|4548.2|4553.7|4550.3|4555.5|4552.1|4550.3|4546.9|0
1587344400000|2020-04-20 01:00:00|4553.6|4550.2|4543.1|4539.7|4553.6|4550.2|4543|4539.6|0
1587344700000|2020-04-20 01:05:00|4543.2|4539.8|4538.4|4535|4543.2|4539.8|4535.4|4532|0
1587345000000|2020-04-20 01:10:00|4538.3|4534.9|4537|4533.6|4538.4|4535|4532.4|4529|0
1587345300000|2020-04-20 01:15:00|4536.9|4533.5|4536.6|4533.2|4538.1|4534.7|4532.3|4528.9|0
1587345600000|2020-04-20 01:20:00|4536.7|4533.3|4533.6|4530.2|4538.1|4534.7|4532|4528.6|0
1587345900000|2020-04-20 01:25:00|4534.3|4530.9|4533.4|4530|4535.8|4532.4|4532.7|4529.3|0
1587346200000|2020-04-20 01:30:00|4533.5|4530.1|4527.5|4524.1|4534.8|4531.4|4527.2|4523.8|0
1587346500000|2020-04-20 01:35:00|4527.9|4524.5|4527.8|4524.4|4528|4524.6|4522.6|4519.2|0
1587346800000|2020-04-20 01:40:00|4527.7|4524.3|4523.4|4520|4527.8|4524.4|4521|4517.6|0
1587347100000|2020-04-20 01:45:00|4523.2|4519.8|4532.5|4529.1|4533.3|4529.9|4522.7|4519.3|0
1587347400000|2020-04-20 01:50:00|4532.4|4529|4534|4530.6|4534.1|4530.7|4530.2|4526.8|0
1587347700000|2020-04-20 01:55:00|4534.1|4530.7|4534.7|4531.3|4534.8|4531.4|4533.2|4529.8|0
1587348000000|2020-04-20 02:00:00|4534.8|4531.4|4539.2|4535.8|4540.8|4537.4|4534.8|4531.4|0
1587348300000|2020-04-20 02:05:00|4539.3|4535.9|4537.6|4534.2|4540.8|4537.4|4536.1|4532.7|0
1587348600000|2020-04-20 02:10:00|4537.7|4534.3|4538.2|4534.8|4539|4535.6|4533|4529.6|0
1587348900000|2020-04-20 02:15:00|4538.5|4535.1|4542.2|4538.8|4543.5|4540.1|4537.4|4534|0
1587349200000|2020-04-20 02:20:00|4542.1|4538.7|4542.9|4539.5|4544.2|4540.8|4540.5|4537.1|0
1587349500000|2020-04-20 02:25:00|4543.2|4539.8|4543.1|4539.7|4546.2|4542.8|4542.4|4539|0
1587349800000|2020-04-20 02:30:00|4543|4539.6|4539.4|4536|4543|4539.6|4538|4534.6|0
1587350100000|2020-04-20 02:35:00|4539.5|4536.1|4535.5|4532.1|4540.2|4536.8|4534.8|4531.4|0
1587350400000|2020-04-20 02:40:00|4535.4|4532|4542.3|4538.9|4543.8|4540.4|4533.8|4530.4|0
1587350700000|2020-04-20 02:45:00|4542.2|4538.8|4531.2|4527.8|4543|4539.6|4529.7|4526.3|0
1587351000000|2020-04-20 02:50:00|4530.9|4527.5|4540.3|4536.9|4541.8|4538.4|4530.4|4527|0
1587351300000|2020-04-20 02:55:00|4540.2|4536.8|4542|4538.6|4543.4|4540|4538.8|4535.4|0
1587351600000|2020-04-20 03:00:00|4542.1|4538.7|4545.1|4541.7|4545.3|4541.9|4539|4535.6|0
1587351900000|2020-04-20 03:05:00|4545|4541.6|4544.4|4541|4545|4541.6|4540.6|4537.2|0
1587352200000|2020-04-20 03:10:00|4544.2|4540.8|4545.2|4541.8|4545.3|4541.9|4542.1|4538.7|0
1587352500000|2020-04-20 03:15:00|4545.5|4542.1|4551.9|4548.5|4552.7|4549.3|4545.2|4541.8|0
1587352800000|2020-04-20 03:20:00|4551.8|4548.4|4550.2|4546.8|4553.4|4550|4549.5|4546.1|0
1587353100000|2020-04-20 03:25:00|4550|4546.6|4551.2|4547.8|4553.8|4550.4|4547.9|4544.5|0
1587353400000|2020-04-20 03:30:00|4551|4547.6|4552.6|4549.2|4559.1|4555.7|4549.1|4545.7|0
1587353700000|2020-04-20 03:35:00|4552.7|4549.3|4549.4|4546|4553.4|4550|4549.3|4545.9|0
1587354000000|2020-04-20 03:40:00|4549.3|4545.9|4550.9|4547.5|4550.9|4547.5|4549.3|4545.9|0
1587354300000|2020-04-20 03:45:00|4550.8|4547.4|4546.9|4543.5|4550.9|4547.5|4544.8|4541.4|0
1587354600000|2020-04-20 03:50:00|4546.6|4543.2|4550.8|4547.4|4552.3|4548.9|4546.1|4542.7|0
1587354900000|2020-04-20 03:55:00|4550.9|4547.5|4557.2|4553.8|4557.9|4554.5|4550.9|4547.5|0
1587355200000|2020-04-20 04:00:00|4557.1|4553.7|4555|4551.6|4557.2|4553.8|4555|4551.6|0
1587355500000|2020-04-20 04:05:00|4554.9|4551.5|4559.4|4556|4560.3|4556.9|4554.3|4550.9|0
1587355800000|2020-04-20 04:10:00|4559.5|4556.1|4556.5|4553.1|4559.8|4556.4|4554.2|4550.8|0
1587356100000|2020-04-20 04:15:00|4556.8|4553.4|4555.4|4552|4557.4|4554|4553.3|4549.9|0
1587356400000|2020-04-20 04:20:00|4555.7|4552.3|4558.7|4555.3|4560.3|4556.9|4555.2|4551.8|0
1587356700000|2020-04-20 04:25:00|4558.2|4554.8|4557.2|4553.8|4559.4|4556|4555.6|4552.2|0
1587357000000|2020-04-20 04:30:00|4557.3|4553.9|4559|4555.6|4560.5|4557.1|4555.9|4552.5|0
1587357300000|2020-04-20 04:35:00|4558.9|4555.5|4557.4|4554|4560.5|4557.1|4557.4|4554|0
1587357600000|2020-04-20 04:40:00|4557.5|4554.1|4552.8|4549.4|4557.5|4554.1|4552.8|4549.4|0
1587357900000|2020-04-20 04:45:00|4552.9|4549.5|4547.3|4543.9|4553.1|4549.7|4545.8|4542.4|0
1587358200000|2020-04-20 04:50:00|4547.4|4544|4547.5|4544.1|4548.9|4545.5|4544.5|4541.1|0
1587358500000|2020-04-20 04:55:00|4547.3|4543.9|4546|4542.6|4548.8|4545.4|4544.5|4541.1|0
1587358800000|2020-04-20 05:00:00|4545.9|4542.5|4544.3|4540.9|4547.4|4544|4544.3|4540.9|0
1587359100000|2020-04-20 05:05:00|4543.7|4540.3|4540|4536.6|4543.7|4540.3|4540|4536.6|0
1587359400000|2020-04-20 05:10:00|4540.1|4536.7|4539|4535.6|4544.3|4540.9|4537.5|4534.1|0
1587359700000|2020-04-20 05:15:00|4539.2|4535.8|4539.1|4535.7|4539.9|4536.5|4536.3|4532.9|0
1587360000000|2020-04-20 05:20:00|4539.2|4535.8|4541.1|4537.7|4544.2|4540.8|4539|4535.6|0
1587360300000|2020-04-20 05:25:00|4541.4|4538|4542.6|4539.2|4542.6|4539.2|4541|4537.6|0
1587360600000|2020-04-20 05:30:00|4542.7|4539.3|4543|4539.6|4546.5|4543.1|4542.7|4539.3|0
1587360900000|2020-04-20 05:35:00|4543.3|4539.9|4533.8|4530.4|4543.9|4540.5|4533|4529.6|0
1587361200000|2020-04-20 05:40:00|4534|4530.6|4532.8|4529.4|4539.2|4535.8|4531.9|4528.5|0
1587361500000|2020-04-20 05:45:00|4533.1|4529.7|4536.8|4533.4|4537.6|4534.2|4531.7|4528.3|0
1587361800000|2020-04-20 05:50:00|4536.7|4533.3|4526.5|4523.1|4537.6|4534.2|4526.5|4523.1|0
1587362100000|2020-04-20 05:55:00|4526.2|4522.8|4525.8|4522.4|4529.1|4525.7|4525|4521.6|0
1587362400000|2020-04-20 06:00:00|4526.7|4523.3|4516.2|4513.8|4537.2|4534.8|4515.7|4513.3|193
1587362700000|2020-04-20 06:05:00|4516|4513.6|4523|4520.6|4524.7|4522.3|4511.2|4508.8|176
1587363000000|2020-04-20 06:10:00|4523.2|4520.8|4526|4523.6|4528.2|4525.8|4521.7|4519.3|159
1587363300000|2020-04-20 06:15:00|4525.7|4523.3|4533|4530.6|4533.7|4531.3|4523.5|4521.1|151
1587363600000|2020-04-20 06:20:00|4532.7|4530.3|4531.7|4529.3|4534.2|4531.8|4529.2|4526.8|32
1587363900000|2020-04-20 06:25:00|4531.5|4529.1|4530.5|4528.1|4531.5|4529.1|4525.2|4522.8|169
1587364200000|2020-04-20 06:30:00|4530.7|4528.3|4521.7|4519.3|4532.5|4530.1|4521.5|4519.1|61
1587364500000|2020-04-20 06:35:00|4521.5|4519.1|4529.7|4527.3|4531.2|4528.8|4521.2|4518.8|107
1587364800000|2020-04-20 06:40:00|4529.5|4527.1|4526.7|4524.3|4532.2|4529.8|4525|4522.6|69
1587365100000|2020-04-20 06:45:00|4527|4524.6|4532.2|4529.8|4533.7|4531.3|4526|4523.6|97
1587365400000|2020-04-20 06:50:00|4532.5|4530.1|4531.7|4529.3|4534|4531.6|4526.2|4523.8|62
1587365700000|2020-04-20 06:55:00|4532.2|4529.8|4534.2|4531.8|4534.2|4531.8|4526.2|4523.8|136
1587366000000|2020-04-20 07:00:00|4533.2|4533.1|4514.2|4512.8|4540.2|4538.8|4513.5|4512.1|880
1587366300000|2020-04-20 07:05:00|4514.7|4513.3|4507.2|4505.8|4521.5|4520.1|4506.7|4505.3|484
1587366600000|2020-04-20 07:10:00|4507.5|4506.1|4494.7|4493.3|4511.7|4510.3|4492.5|4491.1|281
1587366900000|2020-04-20 07:15:00|4495|4493.6|4486.7|4485.3|4496.7|4495.3|4486|4484.6|364
1587367200000|2020-04-20 07:20:00|4486.2|4484.8|4493.2|4491.8|4495.2|4493.8|4480.2|4478.8|272
1587367500000|2020-04-20 07:25:00|4493.5|4492.1|4494.7|4493.3|4503|4501.6|4493.2|4491.8|256
1587367800000|2020-04-20 07:30:00|4495|4493.6|4508.7|4507.3|4514|4512.6|4495|4493.6|289
1587368100000|2020-04-20 07:35:00|4508.5|4507.1|4499|4497.6|4509.7|4508.3|4498.7|4497.3|166
1587368400000|2020-04-20 07:40:00|4499.7|4498.3|4506.7|4505.3|4511.7|4510.3|4498.7|4497.3|142
1587368700000|2020-04-20 07:45:00|4506.5|4505.1|4502.7|4501.3|4508.7|4507.3|4500.7|4499.3|93
1587369000000|2020-04-20 07:50:00|4503|4501.6|4516.7|4515.3|4518.7|4517.3|4502.2|4500.8|175
1587369300000|2020-04-20 07:55:00|4517|4515.6|4511.7|4510.3|4518|4516.6|4507.2|4505.8|102
1587369600000|2020-04-20 08:00:00|4511.5|4510.1|4510.2|4508.8|4513.2|4511.8|4507.5|4506.1|105
1587369900000|2020-04-20 08:05:00|4510|4508.6|4504.7|4503.3|4514.5|4513.1|4502.2|4500.8|238
1587370200000|2020-04-20 08:10:00|4504.5|4503.1|4498.2|4496.8|4504.5|4503.1|4497.5|4496.1|166
1587370500000|2020-04-20 08:15:00|4498|4496.6|4499.2|4497.8|4499.2|4497.8|4492.2|4490.8|139
1587370800000|2020-04-20 08:20:00|4499.7|4498.3|4492.2|4490.8|4501.7|4500.3|4490.7|4489.3|217
1587371100000|2020-04-20 08:25:00|4491.5|4490.1|4492.2|4490.8|4497.2|4495.8|4491.2|4489.8|230
1587371400000|2020-04-20 08:30:00|4492.5|4491.1|4486|4484.6|4495.2|4493.8|4484.7|4483.3|219
1587371700000|2020-04-20 08:35:00|4485.5|4484.1|4484.7|4483.3|4487.2|4485.8|4484.2|4482.8|95
1587372000000|2020-04-20 08:40:00|4485|4483.6|4487.2|4485.8|4488|4486.6|4483.7|4482.3|157
1587372300000|2020-04-20 08:45:00|4488.2|4486.8|4490.7|4489.3|4494.2|4492.8|4486.2|4484.8|92
1587372600000|2020-04-20 08:50:00|4491|4489.6|4488|4486.6|4494.2|4492.8|4488|4486.6|187
1587372900000|2020-04-20 08:55:00|4488.2|4486.8|4489.5|4488.1|4491.2|4489.8|4485.7|4484.3|291
1587373200000|2020-04-20 09:00:00|4489.7|4488.3|4492.2|4490.8|4495.2|4493.8|4489.2|4487.8|127
1587373500000|2020-04-20 09:05:00|4492|4490.6|4491.7|4490.3|4494|4492.6|4488.7|4487.3|112
1587373800000|2020-04-20 09:10:00|4492|4490.6|4493.2|4491.8|4493.5|4492.1|4488.5|4487.1|84
1587374100000|2020-04-20 09:15:00|4493.5|4492.1|4492.7|4491.3|4494.7|4493.3|4491.7|4490.3|78
1587374400000|2020-04-20 09:20:00|4493|4491.6|4491.7|4490.3|4495|4493.6|4491.2|4489.8|48
1587374700000|2020-04-20 09:25:00|4491.5|4490.1|4491.7|4490.3|4494.7|4493.3|4490.2|4488.8|132
1587375000000|2020-04-20 09:30:00|4492|4490.6|4494.2|4492.8|4497.5|4496.1|4491.7|4490.3|281
1587375300000|2020-04-20 09:35:00|4494|4492.6|4496.2|4494.8|4496.2|4494.8|4492.7|4491.3|153
1587375600000|2020-04-20 09:40:00|4496.7|4495.3|4502.2|4500.8|4502.7|4501.3|4495.7|4494.3|179
1587375900000|2020-04-20 09:45:00|4502.5|4501.1|4498.2|4496.8|4502.7|4501.3|4497.5|4496.1|107
1587376200000|2020-04-20 09:50:00|4498.5|4497.1|4496.5|4495.1|4499.5|4498.1|4495.7|4494.3|107
1587376500000|2020-04-20 09:55:00|4496.7|4495.3|4491.7|4490.3|4496.7|4495.3|4489.5|4488.1|166
1587376800000|2020-04-20 10:00:00|4492|4490.6|4485.7|4484.3|4493.7|4492.3|4485.2|4483.8|150
1587377100000|2020-04-20 10:05:00|4486|4484.6|4479|4477.6|4486.7|4485.3|4478.7|4477.3|201
1587377400000|2020-04-20 10:10:00|4478.7|4477.3|4478|4476.6|4481.5|4480.1|4477.2|4475.8|179
1587377700000|2020-04-20 10:15:00|4478.2|4476.8|4475|4473.6|4481.7|4480.3|4474.2|4472.8|185
1587378000000|2020-04-20 10:20:00|4474.7|4473.3|4463.5|4462.1|4478.5|4477.1|4462.7|4461.3|262
1587378300000|2020-04-20 10:25:00|4463.2|4461.8|4459.2|4457.8|4465.7|4464.3|4456.7|4455.3|156
1587378600000|2020-04-20 10:30:00|4459|4457.6|4461|4459.6|4465|4463.6|4458.7|4457.3|249
1587378900000|2020-04-20 10:35:00|4461.2|4459.8|4461.5|4460.1|4464.2|4462.8|4459.2|4457.8|125
1587379200000|2020-04-20 10:40:00|4461.2|4459.8|4461.2|4459.8|4466.7|4465.3|4459|4457.6|159
1587379500000|2020-04-20 10:45:00|4461.5|4460.1|4464.5|4463.1|4466|4464.6|4461.2|4459.8|127
1587379800000|2020-04-20 10:50:00|4464|4462.6|4459.7|4458.3|4466|4464.6|4456.5|4455.1|229
1587380100000|2020-04-20 10:55:00|4459.5|4458.1|4458|4456.6|4464|4462.6|4457.2|4455.8|199
1587380400000|2020-04-20 11:00:00|4457.7|4456.3|4462.2|4460.8|4463.7|4462.3|4454.7|4453.3|257
1587380700000|2020-04-20 11:05:00|4462.5|4461.1|4457|4455.6|4465|4463.6|4455|4453.6|190
1587381000000|2020-04-20 11:10:00|4456.7|4455.3|4451.7|4450.3|4461.5|4460.1|4451.5|4450.1|373
1587381300000|2020-04-20 11:15:00|4451.5|4450.1|4443.2|4441.8|4452.2|4450.8|4440.7|4439.3|349
1587381600000|2020-04-20 11:20:00|4443|4441.6|4439.2|4437.8|4444.5|4443.1|4434.7|4433.3|281
1587381900000|2020-04-20 11:25:00|4439.5|4438.1|4432.7|4431.3|4440.7|4439.3|4432.2|4430.8|429
1587382200000|2020-04-20 11:30:00|4433|4431.6|4446.5|4445.1|4448.7|4447.3|4429.2|4427.8|455
1587382500000|2020-04-20 11:35:00|4446.7|4445.3|4440.7|4439.3|4447|4445.6|4439.7|4438.3|147
1587382800000|2020-04-20 11:40:00|4440.9|4439.5|4438.4|4437|4441.4|4440|4434.4|4433|158
1587383100000|2020-04-20 11:45:00|4438.7|4437.3|4431.4|4430|4443.7|4442.3|4428.7|4427.3|238
1587383400000|2020-04-20 11:50:00|4431.7|4430.3|4432.7|4431.3|4434.4|4433|4426.2|4424.8|235
1587383700000|2020-04-20 11:55:00|4432.4|4431|4431.4|4430|4433.9|4432.5|4426.2|4424.8|283
1587384000000|2020-04-20 12:00:00|4431.2|4429.8|4440.9|4439.5|4444.2|4442.8|4430.9|4429.5|316
1587384300000|2020-04-20 12:05:00|4439.7|4438.3|4444.7|4443.3|4448.7|4447.3|4436.2|4434.8|265
1587384600000|2020-04-20 12:10:00|4444.9|4443.5|4445.4|4444|4451.7|4450.3|4440.9|4439.5|312
1587384900000|2020-04-20 12:15:00|4445.7|4444.3|4448.9|4447.5|4451.4|4450|4444.4|4443|259
1587385200000|2020-04-20 12:20:00|4448.7|4447.3|4452.9|4451.5|4453.2|4451.8|4444.9|4443.5|277
1587385500000|2020-04-20 12:25:00|4453.2|4451.8|4450.9|4449.5|4455.9|4454.5|4450.2|4448.8|259
1587385800000|2020-04-20 12:30:00|4450.7|4449.3|4446.7|4445.3|4451.9|4450.5|4445.4|4444|313
1587386100000|2020-04-20 12:35:00|4446.9|4445.5|4450.9|4449.5|4452.9|4451.5|4445.9|4444.5|167
1587386400000|2020-04-20 12:40:00|4451.2|4449.8|4456.4|4455|4457.4|4456|4448.9|4447.5|251
1587386700000|2020-04-20 12:45:00|4455.9|4454.5|4461.4|4460|4462.4|4461|4454.2|4452.8|165
1587387000000|2020-04-20 12:50:00|4461.2|4459.8|4456.9|4455.5|4461.4|4460|4455.9|4454.5|150
1587387300000|2020-04-20 12:55:00|4457.2|4455.8|4461.4|4460|4463.7|4462.3|4457.2|4455.8|226
1587387600000|2020-04-20 13:00:00|4462.9|4461.5|4468.2|4466.8|4469.4|4468|4459.9|4458.5|203
1587387900000|2020-04-20 13:05:00|4467.9|4466.5|4465.4|4464|4468.9|4467.5|4462.7|4461.3|175
1587388200000|2020-04-20 13:10:00|4465.7|4464.3|4457.2|4455.8|4467.2|4465.8|4455.4|4454|224
1587388500000|2020-04-20 13:15:00|4456.9|4455.5|4458.9|4457.5|4459.9|4458.5|4453.7|4452.3|150
1587388800000|2020-04-20 13:20:00|4459.2|4457.8|4462.4|4461|4464.9|4463.5|4458.4|4457|192
1587389100000|2020-04-20 13:25:00|4462.2|4460.8|4465.9|4464.5|4468.7|4467.3|4462.2|4460.8|184
1587389400000|2020-04-20 13:30:00|4465.7|4464.3|4461.9|4460.5|4468.7|4467.3|4461.4|4460|447
1587389700000|2020-04-20 13:35:00|4462.2|4460.8|4469.9|4468.5|4474.4|4473|4461.9|4460.5|225
1587390000000|2020-04-20 13:40:00|4470.2|4468.8|4471.9|4470.5|4477.2|4475.8|4466.4|4465|329
1587390300000|2020-04-20 13:45:00|4471.7|4470.3|4484.2|4482.8|4487.7|4486.3|4471.4|4470|443
1587390600000|2020-04-20 13:50:00|4484.9|4483.5|4487.4|4486|4489.9|4488.5|4482.7|4481.3|401
1587390900000|2020-04-20 13:55:00|4487.7|4486.3|4490.4|4489|4490.9|4489.5|4484.4|4483|383
1587391200000|2020-04-20 14:00:00|4490.9|4489.5|4498.4|4497|4501.9|4500.5|4487.4|4486|617
1587391500000|2020-04-20 14:05:00|4498.7|4497.3|4493.9|4492.5|4499.9|4498.5|4491.7|4490.3|372
1587391800000|2020-04-20 14:10:00|4493.2|4491.8|4497.2|4495.8|4501|4499.6|4491.7|4490.3|213
1587392100000|2020-04-20 14:15:00|4496.7|4495.3|4496.7|4495.3|4499.2|4497.8|4494|4492.6|197
1587392400000|2020-04-20 14:20:00|4496.5|4495.1|4495|4493.6|4497.7|4496.3|4492|4490.6|230
1587392700000|2020-04-20 14:25:00|4494.7|4493.3|4493.7|4492.3|4500|4498.6|4493.7|4492.3|225
1587393000000|2020-04-20 14:30:00|4494|4492.6|4491.2|4489.8|4498|4496.6|4491.2|4489.8|297
1587393300000|2020-04-20 14:35:00|4491.5|4490.1|4486.2|4484.8|4492.2|4490.8|4486.2|4484.8|199
1587393600000|2020-04-20 14:40:00|4486.5|4485.1|4494|4493|4494.5|4493.5|4484.5|4483.1|220
1587393900000|2020-04-20 14:45:00|4494.3|4493.3|4503|4502|4508|4507|4493.5|4492.5|306
1587394200000|2020-04-20 14:50:00|4502.8|4501.8|4507|4506|4509.5|4508.5|4502.8|4501.8|209
1587394500000|2020-04-20 14:55:00|4507.3|4506.3|4508|4507|4515|4514|4505.3|4504.3|472
1587394800000|2020-04-20 15:00:00|4507.8|4506.8|4510.3|4509.3|4513.5|4512.5|4506|4505|309
1587395100000|2020-04-20 15:05:00|4510.5|4509.5|4512.3|4511.3|4517|4516|4508|4507|405
1587395400000|2020-04-20 15:10:00|4512|4511|4504.5|4503.5|4515.3|4514.3|4502.5|4501.5|317
1587395700000|2020-04-20 15:15:00|4504.3|4503.3|4509.3|4508.3|4509.8|4508.8|4502|4501|421
1587396000000|2020-04-20 15:20:00|4509.5|4508.5|4517.3|4516.3|4518.3|4517.3|4507.3|4506.3|602
1587396300000|2020-04-20 15:25:00|4517.5|4516.5|4521|4520|4524|4523|4516.8|4515.8|593
1587396600000|2020-04-20 15:30:00|4518.2|4517.2|4525.7|4523.7|4526.2|4524.2|4513|4511|2089
1587396900000|2020-04-20 15:35:00|4527|4525|4542.7|4540.7|4544.7|4542.7|4527|4525|2004
1587397200000|2020-04-20 15:40:00|4542.5|4540.5|4537.5|4535.5|4543.5|4541.5|4536.7|4534.7|267
1587397500000|2020-04-20 15:45:00|4537.2|4535.2|4539.2|4537.2|4540.5|4538.5|4535.2|4533.2|148
1587397800000|2020-04-20 15:50:00|4539|4537|4534.7|4532.7|4540.7|4538.7|4534.7|4532.7|143
1587398100000|2020-04-20 15:55:00|4535|4533|4536.5|4534.5|4538|4536|4534.2|4532.2|99
1587398400000|2020-04-20 16:00:00|4536.2|4534.2|4528.2|4526.2|4536.5|4534.5|4527.7|4525.7|122
1587398700000|2020-04-20 16:05:00|4528.5|4526.5|4532.5|4530.5|4532.5|4530.5|4528.2|4526.2|168
1587399000000|2020-04-20 16:10:00|4533.2|4531.2|4529.2|4527.2|4533.7|4531.7|4528.7|4526.7|194
1587399300000|2020-04-20 16:15:00|4529.5|4527.5|4532.7|4530.7|4535.5|4533.5|4529.5|4527.5|76
1587399600000|2020-04-20 16:20:00|4533|4531|4534.7|4532.7|4536|4534|4532|4530|133
1587399900000|2020-04-20 16:25:00|4535|4533|4532.5|4530.5|4537.5|4535.5|4532.2|4530.2|102
1587400200000|2020-04-20 16:30:00|4532.7|4530.7|4538.2|4536.2|4538.5|4536.5|4532.2|4530.2|42
1587400500000|2020-04-20 16:35:00|4538.5|4536.5|4539.2|4537.2|4540.2|4538.2|4537.2|4535.2|66
1587400800000|2020-04-20 16:40:00|4539.5|4537.5|4538.5|4536.5|4540.2|4538.2|4537.2|4535.2|25
1587401100000|2020-04-20 16:45:00|4538.2|4536.2|4539.2|4537.2|4540|4538|4537.2|4535.2|31
1587401400000|2020-04-20 16:50:00|4538.2|4536.2|4533.7|4531.7|4538.2|4536.2|4532.7|4530.7|47
1587401700000|2020-04-20 16:55:00|4534|4532|4533|4531|4535.2|4533.2|4532|4530|43
1587402000000|2020-04-20 17:00:00|4533.2|4531.2|4524.2|4522.2|4533.5|4531.5|4522.5|4520.5|104
1587402300000|2020-04-20 17:05:00|4524.5|4522.5|4528.2|4526.2|4528.5|4526.5|4524|4522|29
1587402600000|2020-04-20 17:10:00|4527.7|4525.7|4522.5|4520.5|4528.5|4526.5|4522.5|4520.5|45
1587402900000|2020-04-20 17:15:00|4522.7|4520.7|4522.5|4520.5|4523.5|4521.5|4521|4519|40
1587403200000|2020-04-20 17:20:00|4522.2|4520.2|4519.2|4517.2|4522.7|4520.7|4519|4517|80
1587403500000|2020-04-20 17:25:00|4519|4517|4522.7|4520.7|4523.2|4521.2|4518.5|4516.5|63
1587403800000|2020-04-20 17:30:00|4523|4521|4518.2|4516.2|4523.2|4521.2|4515.5|4513.5|117
1587404100000|2020-04-20 17:35:00|4518.5|4516.5|4521.2|4519.2|4521.2|4519.2|4514.2|4512.2|23
1587404400000|2020-04-20 17:40:00|4521|4519|4521.2|4519.2|4524.5|4522.5|4520.5|4518.5|39
1587404700000|2020-04-20 17:45:00|4521.5|4519.5|4519.7|4517.7|4521.5|4519.5|4518|4516|19
1587405000000|2020-04-20 17:50:00|4520|4518|4523.5|4521.5|4524.5|4522.5|4519.2|4517.2|25
1587405300000|2020-04-20 17:55:00|4523.2|4521.2|4521.2|4519.2|4523.2|4521.2|4519.2|4517.2|32
1587405600000|2020-04-20 18:00:00|4521|4519|4521.2|4519.2|4523.2|4521.2|4517.7|4515.7|41
1587405900000|2020-04-20 18:05:00|4521.5|4519.5|4518.2|4516.2|4522.2|4520.2|4518|4516|29
1587406200000|2020-04-20 18:10:00|4518|4516|4510.2|4508.2|4518.2|4516.2|4508.5|4506.5|65
1587406500000|2020-04-20 18:15:00|4510|4508|4500.7|4498.7|4512|4510|4500.2|4498.2|125
1587406800000|2020-04-20 18:20:00|4502.2|4500.2|4497|4495|4503|4501|4496.7|4494.7|96
1587407100000|2020-04-20 18:25:00|4497.7|4495.7|4485.2|4483.2|4497.7|4495.7|4484.7|4482.7|99
1587407400000|2020-04-20 18:30:00|4486|4484|4493.2|4491.2|4497|4495|4486|4484|77
1587407700000|2020-04-20 18:35:00|4492.7|4490.7|4494.2|4492.2|4499.7|4497.7|4491.2|4489.2|56
1587408000000|2020-04-20 18:40:00|4494.5|4492.5|4493.5|4491.5|4496.5|4494.5|4489|4487|24
1587408300000|2020-04-20 18:45:00|4492.5|4490.5|4496|4494|4496.5|4494.5|4486.7|4484.7|24
1587408600000|2020-04-20 18:50:00|4495.7|4493.7|4483.7|4481.7|4495.7|4493.7|4483.7|4481.7|15
1587408900000|2020-04-20 18:55:00|4484|4482|4471|4469|4484.7|4482.7|4468.7|4466.7|183
1587409200000|2020-04-20 19:00:00|4470.7|4468.7|4479|4477|4484|4482|4470|4468|116
1587409500000|2020-04-20 19:05:00|4478.5|4476.5|4474|4472|4479|4477|4469.5|4467.5|43
1587409800000|2020-04-20 19:10:00|4474.2|4472.2|4475.5|4473.5|4479|4477|4470.2|4468.2|28
1587410100000|2020-04-20 19:15:00|4475.2|4473.2|4471.7|4469.7|4478.7|4476.7|4470.5|4468.5|83
1587410400000|2020-04-20 19:20:00|4472|4470|4480|4478|4480.5|4478.5|4472|4470|155
1587410700000|2020-04-20 19:25:00|4479.7|4477.7|4482|4480|4482.2|4480.2|4474|4472|22
1587411000000|2020-04-20 19:30:00|4482.2|4480.2|4491.2|4489.2|4492.2|4490.2|4479.7|4477.7|103
1587411300000|2020-04-20 19:35:00|4491|4489|4480|4478|4491.5|4489.5|4480|4478|74
1587411600000|2020-04-20 19:40:00|4480.2|4478.2|4485|4483|4487|4485|4477.2|4475.2|118
1587411900000|2020-04-20 19:45:00|4484.7|4482.7|4482.2|4480.2|4486.5|4484.5|4476.5|4474.5|153
1587412200000|2020-04-20 19:50:00|4482.5|4480.5|4470.7|4468.7|4482.5|4480.5|4469|4467|220
1587412500000|2020-04-20 19:55:00|4470.5|4468.5|4471.2|4469.2|4476.2|4474.2|4467.5|4465.5|209
1587412800000|2020-04-20 20:00:00|4471|4469|4466.6|4462.6|4478|4476|4465.2|4461.2|0
1587413100000|2020-04-20 20:05:00|4466.3|4462.3|4454.7|4450.7|4466.3|4462.3|4454|4450|0
1587413400000|2020-04-20 20:10:00|4454.6|4450.6|4457.2|4453.2|4462.6|4458.6|4454.6|4450.6|0
1587413700000|2020-04-20 20:15:00|4457.1|4453.1|4457.2|4453.2|4457.6|4453.6|4456.5|4452.5|0
1587414000000|2020-04-20 20:20:00|4457.1|4453.1|4457.1|4453.1|4457.7|4453.7|4456.9|4452.9|0
1587414300000|2020-04-20 20:25:00|4457.3|4453.3|4457.6|4453.6|4457.8|4453.8|4457.3|4453.3|0
1587414600000|2020-04-20 20:30:00|4458|4454|4462.2|4458.2|4463.2|4459.2|4456.1|4452.1|0
1587414900000|2020-04-20 20:35:00|4462.1|4458.1|4460.1|4456.1|4464|4460|4459.7|4455.7|0
1587415200000|2020-04-20 20:40:00|4460.2|4456.2|4465.2|4461.2|4465.8|4461.8|4460.2|4456.2|0
1587415500000|2020-04-20 20:45:00|4465.6|4461.6|4463.9|4459.9|4467.8|4463.8|4462.5|4458.5|0
1587415800000|2020-04-20 20:50:00|4464|4460|4466.4|4462.4|4466.4|4462.4|4463.3|4459.3|0
1587416100000|2020-04-20 20:55:00|4466.5|4462.5|4464.9|4460.9|4468.1|4464.1|4464.6|4460.6|0
1587416400000|2020-04-20 21:00:00|4465.5|4461.5|4466.6|4462.6|4466.6|4462.6|4465|4461|0
1587416700000|2020-04-20 21:05:00|4466.4|4462.4|4465.3|4461.3|4466.4|4462.4|4465|4461|0
1587417000000|2020-04-20 21:10:00|4465.7|4461.7|4465.5|4461.5|4466|4462|4465.4|4461.4|0
1587417300000|2020-04-20 21:15:00|4465.6|4461.6|4465.7|4461.7|4466.1|4462.1|4465.6|4461.6|0
1587417600000|2020-04-20 21:20:00|4466|4462|4466.7|4462.7|4466.7|4462.7|4465.7|4461.7|0
1587417900000|2020-04-20 21:25:00|4466.3|4462.3|4465.9|4461.9|4466.3|4462.3|4465.4|4461.4|0
1587418200000|2020-04-20 21:30:00|4465.8|4461.8|4465.8|4461.8|4465.9|4461.9|4465.7|4461.7|0
1587418500000|2020-04-20 21:35:00|4465.7|4461.7|4467.1|4463.1|4467.1|4463.1|4465.4|4461.4|0
1587418800000|2020-04-20 21:40:00|4466.9|4462.9|4466.9|4462.9|4467.2|4463.2|4466.8|4462.8|0
1587419100000|2020-04-20 21:45:00|4466.8|4462.8|4466.5|4462.5|4467|4463|4466.4|4462.4|0
1587419400000|2020-04-20 21:50:00|4466.4|4462.4|4466.7|4462.7|4466.9|4462.9|4466.4|4462.4|0
1587419700000|2020-04-20 21:55:00|4466.5|4462.5|4465.4|4461.4|4466.7|4462.7|4464.8|4460.8|0
1587420000000|2020-04-20 22:00:00|4464.6|4460.6|4470.1|4466.1|4473.6|4469.6|4460.9|4456.9|0
1587420300000|2020-04-20 22:05:00|4470.3|4466.3|4468.1|4464.1|4471.6|4467.6|4466.1|4462.1|0
1587420600000|2020-04-20 22:10:00|4468.2|4464.2|4466.9|4462.9|4469.7|4465.7|4466.5|4462.5|0
1587420900000|2020-04-20 22:15:00|4466.8|4462.8|4465.1|4461.1|4468.4|4464.4|4465.1|4461.1|0
1587421200000|2020-04-20 22:20:00|4465.2|4461.2|4468.8|4464.8|4470|4466|4465.2|4461.2|0
1587421500000|2020-04-20 22:25:00|4469|4465|4468.5|4464.5|4469.4|4465.4|4466.1|4462.1|0
1587421800000|2020-04-20 22:30:00|4468.4|4464.4|4479.6|4475.6|4487.4|4483.4|4468.3|4464.3|0
1587422100000|2020-04-20 22:35:00|4479.9|4475.9|4484.7|4480.7|4485.2|4481.2|4479.3|4475.3|0
1587422400000|2020-04-20 22:40:00|4484.6|4480.6|4481.1|4477.1|4484.6|4480.6|4480|4476|0
1587422700000|2020-04-20 22:45:00|4481|4477|4480.4|4476.4|4483.1|4479.1|4480.1|4476.1|0
1587423000000|2020-04-20 22:50:00|4480.5|4476.5|4485.7|4481.7|4487.9|4483.9|4480.4|4476.4|0
1587423300000|2020-04-20 22:55:00|4485.6|4481.6|4487.1|4483.1|4487.9|4483.9|4484|4480|0
1587423600000|2020-04-20 23:00:00|4486.9|4482.9|4488.8|4484.8|4492.9|4488.9|4486.8|4482.8|0
1587423900000|2020-04-20 23:05:00|4488.7|4484.7|4483.2|4479.2|4488.7|4484.7|4482.1|4478.1|0
1587424200000|2020-04-20 23:10:00|4483.1|4479.1|4484.6|4480.6|4484.9|4480.9|4482.1|4478.1|0
1587424500000|2020-04-20 23:15:00|4484.1|4481.1|4482.1|4479.1|4484.1|4481.1|4481|4478|0
1587424800000|2020-04-20 23:20:00|4482|4479|4485.3|4482.3|4486.3|4483.3|4481.6|4478.6|0
1587425100000|2020-04-20 23:25:00|4485.2|4482.2|4479.8|4476.8|4485.9|4482.9|4479.6|4476.6|0
1587425400000|2020-04-20 23:30:00|4479.7|4476.7|4479.8|4476.8|4480.5|4477.5|4476.8|4473.8|0
1587425700000|2020-04-20 23:35:00|4479.6|4476.6|4481.5|4478.5|4483.1|4480.1|4475.8|4472.8|0
1587426000000|2020-04-20 23:40:00|4481.6|4478.6|4482.2|4479.2|4484.2|4481.2|4480.2|4477.2|0
1587426300000|2020-04-20 23:45:00|4482.1|4479.1|4472.1|4469.1|4482.1|4479.1|4471.7|4468.7|0
1587426600000|2020-04-20 23:50:00|4472|4469|4472.7|4469.7|4472.9|4469.9|4468.5|4465.5|0
1587426900000|2020-04-20 23:55:00|4472.8|4469.8|4476.5|4473.5|4476.9|4473.9|4472.7|4469.7|0
1587427200000|2020-04-21 00:00:00|4476.4|4473.4|4483.3|4480.3|4483.4|4480.4|4476.2|4473.2|0
1587427500000|2020-04-21 00:05:00|4483.5|4480.5|4482.9|4479.9|4484.8|4481.8|4479.5|4476.5|0
1587427800000|2020-04-21 00:10:00|4483|4480|4471.9|4468.9|4483.3|4480.3|4471.2|4468.2|0
1587428100000|2020-04-21 00:15:00|4471.8|4468.8|4470.9|4467.9|4473.7|4470.7|4466.9|4463.9|0
1587428400000|2020-04-21 00:20:00|4471.1|4468.1|4473.9|4470.9|4474|4471|4466.3|4463.3|0
1587428700000|2020-04-21 00:25:00|4474|4471|4477.7|4474.7|4478.5|4475.5|4471.7|4468.7|0
1587429000000|2020-04-21 00:30:00|4478|4475|4477|4474|4481.3|4478.3|4475.5|4472.5|0
1587429300000|2020-04-21 00:35:00|4476.9|4473.9|4483.7|4480.7|4484.5|4481.5|4475.5|4472.5|0
1587429600000|2020-04-21 00:40:00|4483.4|4480.4|4486|4483|4486.1|4483.1|4481.4|4478.4|0
1587429900000|2020-04-21 00:45:00|4485.7|4482.7|4492.2|4489.2|4496.8|4493.8|4485.3|4482.3|0
1587430200000|2020-04-21 00:50:00|4492.3|4489.3|4488.3|4485.3|4492.3|4489.3|4486.8|4483.8|0
1587430500000|2020-04-21 00:55:00|4488.4|4485.4|4487.4|4484.4|4490.6|4487.6|4485.1|4482.1|0
1587430800000|2020-04-21 01:00:00|4487.5|4484.5|4488|4485|4492.2|4489.2|4486.4|4483.4|0
1587431100000|2020-04-21 01:05:00|4487.9|4484.9|4486.6|4483.6|4488|4485|4484.8|4481.8|0
1587431400000|2020-04-21 01:10:00|4486.8|4483.8|4480.6|4477.6|4488.1|4485.1|4480.6|4477.6|0
1587431700000|2020-04-21 01:15:00|4480.3|4477.3|4489.1|4486.1|4490.7|4487.7|4479.3|4476.3|0
1587432000000|2020-04-21 01:20:00|4489.2|4486.2|4495.9|4492.9|4499.1|4496.1|4488.4|4485.4|0
1587432300000|2020-04-21 01:25:00|4496|4493|4494.5|4491.5|4497.4|4494.4|4493|4490|0
1587432600000|2020-04-21 01:30:00|4494.6|4491.6|4492.3|4489.3|4496|4493|4490|4487|0
1587432900000|2020-04-21 01:35:00|4492.2|4489.2|4486.9|4483.9|4492.9|4489.9|4486.9|4483.9|0
1587433200000|2020-04-21 01:40:00|4487|4484|4483.5|4480.5|4487.7|4484.7|4481.8|4478.8|0
1587433500000|2020-04-21 01:45:00|4483.4|4480.4|4474.6|4471.6|4483.4|4480.4|4470.9|4467.9|0
1587433800000|2020-04-21 01:50:00|4474.5|4471.5|4475.6|4472.6|4475.6|4472.6|4470.8|4467.8|0
1587434100000|2020-04-21 01:55:00|4475.5|4472.5|4467|4464|4475.6|4472.6|4464.8|4461.8|0
1587434400000|2020-04-21 02:00:00|4467.8|4464.8|4472.6|4469.6|4474.1|4471.1|4464.7|4461.7|0
1587434700000|2020-04-21 02:05:00|4472.5|4469.5|4461.8|4458.8|4472.7|4469.7|4460.4|4457.4|0
1587435000000|2020-04-21 02:10:00|4461.7|4458.7|4466.4|4463.4|4471|4468|4461.7|4458.7|0
1587435300000|2020-04-21 02:15:00|4466.1|4463.1|4464.8|4461.8|4468.7|4465.7|4459|4456|0
1587435600000|2020-04-21 02:20:00|4464.9|4461.9|4458.7|4455.7|4464.9|4461.9|4458.7|4455.7|0
1587435900000|2020-04-21 02:25:00|4459|4456|4438.1|4435.1|4460.2|4457.2|4424.8|4421.8|0
1587436200000|2020-04-21 02:30:00|4438.7|4435.7|4443.4|4440.4|4447.3|4444.3|4436.1|4433.1|0
1587436500000|2020-04-21 02:35:00|4443.1|4440.1|4427.2|4424.2|4443.4|4440.4|4424|4421|0
1587436800000|2020-04-21 02:40:00|4427.1|4424.1|4429.4|4426.4|4431.5|4428.5|4412.2|4409.2|0
1587437100000|2020-04-21 02:45:00|4429.5|4426.5|4448.3|4445.3|4448.4|4445.4|4428.6|4425.6|0
1587437400000|2020-04-21 02:50:00|4448.4|4445.4|4441.6|4438.6|4456.2|4453.2|4434.7|4431.7|0
1587437700000|2020-04-21 02:55:00|4441.5|4438.5|4435.7|4432.7|4445.4|4442.4|4434.1|4431.1|0
1587438000000|2020-04-21 03:00:00|4435.4|4432.4|4435.3|4432.3|4436.1|4433.1|4425.1|4422.1|0
1587438300000|2020-04-21 03:05:00|4435|4432|4443.9|4440.9|4443.9|4440.9|4431.5|4428.5|0
1587438600000|2020-04-21 03:10:00|4443.6|4440.6|4436.5|4433.5|4444.6|4441.6|4436.5|4433.5|0
1587438900000|2020-04-21 03:15:00|4436.2|4433.2|4428.9|4425.9|4440.3|4437.3|4428.9|4425.9|0
1587439200000|2020-04-21 03:20:00|4429|4426|4429.1|4426.1|4432.4|4429.4|4426.2|4423.2|0
1587439500000|2020-04-21 03:25:00|4428.6|4425.6|4428.4|4425.4|4430.7|4427.7|4423|4420|0
1587439800000|2020-04-21 03:30:00|4428.7|4425.7|4435.3|4432.3|4436.2|4433.2|4428.4|4425.4|0
1587440100000|2020-04-21 03:35:00|4435.4|4432.4|4434.8|4431.8|4437.1|4434.1|4431.3|4428.3|0
1587440400000|2020-04-21 03:40:00|4434.5|4431.5|4421.7|4418.7|4434.5|4431.5|4421.7|4418.7|0
1587440700000|2020-04-21 03:45:00|4421.8|4418.8|4430.1|4427.1|4430.6|4427.6|4421.7|4418.7|0
1587441000000|2020-04-21 03:50:00|4430.6|4427.6|4429.3|4426.3|4435.4|4432.4|4427.8|4424.8|0
1587441300000|2020-04-21 03:55:00|4429|4426|4430.4|4427.4|4433.1|4430.1|4427.3|4424.3|0
1587441600000|2020-04-21 04:00:00|4430.6|4427.6|4441.6|4438.6|4443.1|4440.1|4425.3|4422.3|0
1587441900000|2020-04-21 04:05:00|4441.5|4438.5|4434|4431|4441.6|4438.6|4434|4431|0
1587442200000|2020-04-21 04:10:00|4434.1|4431.1|4433.3|4430.3|4434.2|4431.2|4431.1|4428.1|0
1587442500000|2020-04-21 04:15:00|4433.6|4430.6|4430.3|4427.3|4434|4431|4425|4422|0
1587442800000|2020-04-21 04:20:00|4430|4427|4435.7|4432.7|4437.2|4434.2|4429.5|4426.5|0
1587443100000|2020-04-21 04:25:00|4435.8|4432.8|4436.7|4433.7|4437.2|4434.2|4432.8|4429.8|0
1587443400000|2020-04-21 04:30:00|4436.9|4433.9|4443.4|4440.4|4444.8|4441.8|4435.8|4432.8|0
1587443700000|2020-04-21 04:35:00|4443.7|4440.7|4439|4436|4445|4442|4437.7|4434.7|0
1587444000000|2020-04-21 04:40:00|4438.9|4435.9|4436.7|4433.7|4440.5|4437.5|4435.9|4432.9|0
1587444300000|2020-04-21 04:45:00|4436.9|4433.9|4440.5|4437.5|4442.7|4439.7|4436.9|4433.9|0
1587444600000|2020-04-21 04:50:00|4440.6|4437.6|4441|4438|4443.5|4440.5|4438|4435|0
1587444900000|2020-04-21 04:55:00|4441.2|4438.2|4437.1|4434.1|4441.7|4438.7|4436.3|4433.3|0
1587445200000|2020-04-21 05:00:00|4437.4|4434.4|4436.2|4433.2|4439.4|4436.4|4432.4|4429.4|0
1587445500000|2020-04-21 05:05:00|4436.1|4433.1|4433.9|4430.9|4436.2|4433.2|4430.7|4427.7|0
1587445800000|2020-04-21 05:10:00|4433.8|4430.8|4437.9|4434.9|4440|4437|4429.6|4426.6|0
1587446100000|2020-04-21 05:15:00|4438.1|4435.1|4445.1|4442.1|4445.9|4442.9|4437.2|4434.2|0
1587446400000|2020-04-21 05:20:00|4445.2|4442.2|4442.9|4439.9|4449|4446|4442.2|4439.2|0
1587446700000|2020-04-21 05:25:00|4442.8|4439.8|4437.5|4434.5|4443.6|4440.6|4436|4433|0
1587447000000|2020-04-21 05:30:00|4437.8|4434.8|4442.7|4439.7|4442.7|4439.7|4431|4428|0
1587447300000|2020-04-21 05:35:00|4442.8|4439.8|4433.4|4430.4|4442.8|4439.8|4431.8|4428.8|0
1587447600000|2020-04-21 05:40:00|4433.7|4430.7|4433.3|4430.3|4435.6|4432.6|4430.6|4427.6|0
1587447900000|2020-04-21 05:45:00|4432.8|4429.8|4424.9|4421.9|4433.5|4430.5|4422.2|4419.2|0
1587448200000|2020-04-21 05:50:00|4425.1|4422.1|4431.1|4428.1|4431.1|4428.1|4425.1|4422.1|0
1587448500000|2020-04-21 05:55:00|4431|4428|4430.8|4427.8|4431.2|4428.2|4428|4425|0
1587448800000|2020-04-21 06:00:00|4430.5|4427.5|4438.7|4436.7|4444.2|4442.2|4427|4425|246
1587449100000|2020-04-21 06:05:00|4440.2|4438.2|4435.2|4433.2|4445.5|4443.5|4435.2|4433.2|112
1587449400000|2020-04-21 06:10:00|4435|4433|4440.7|4438.7|4443|4441|4434.2|4432.2|95
1587449700000|2020-04-21 06:15:00|4440.5|4438.5|4449|4447|4451|4449|4440.2|4438.2|91
1587450000000|2020-04-21 06:20:00|4448.7|4446.7|4456.5|4454.5|4456.5|4454.5|4448.2|4446.2|169
1587450300000|2020-04-21 06:25:00|4456.7|4454.7|4455.2|4453.2|4459.2|4457.2|4450.5|4448.5|85
1587450600000|2020-04-21 06:30:00|4456|4454|4455.7|4453.7|4460.2|4458.2|4453.2|4451.2|167
1587450900000|2020-04-21 06:35:00|4456|4454|4455.2|4453.2|4458|4456|4452.5|4450.5|102
1587451200000|2020-04-21 06:40:00|4455.7|4453.7|4452.7|4450.7|4458|4456|4446.7|4444.7|103
1587451500000|2020-04-21 06:45:00|4452.5|4450.5|4449.5|4447.5|4457.2|4455.2|4449|4447|111
1587451800000|2020-04-21 06:50:00|4450.2|4448.2|4451.7|4449.7|4457.5|4455.5|4449.2|4447.2|55
1587452100000|2020-04-21 06:55:00|4451.5|4449.5|4459|4457|4460.5|4458.5|4451.2|4449.2|244
1587452400000|2020-04-21 07:00:00|4458.7|4457.7|4475|4474|4479.5|4478.5|4458.5|4457.5|1079
1587452700000|2020-04-21 07:05:00|4475.2|4474.2|4460.5|4459.5|4478|4477|4459.2|4458.2|855
1587453000000|2020-04-21 07:10:00|4460.2|4459.2|4452.2|4451.2|4464.5|4463.5|4450.7|4449.7|395
1587453300000|2020-04-21 07:15:00|4451.5|4450.5|4445.7|4444.7|4458.2|4457.2|4444.5|4443.5|284
1587453600000|2020-04-21 07:20:00|4446|4445|4436.7|4435.7|4446.5|4445.5|4435.2|4434.2|274
1587453900000|2020-04-21 07:25:00|4436.5|4435.5|4438|4437|4443.2|4442.2|4434.7|4433.7|274
1587454200000|2020-04-21 07:30:00|4437.7|4436.7|4436.7|4435.7|4444.2|4443.2|4435.7|4434.7|498
1587454500000|2020-04-21 07:35:00|4437|4436|4430.5|4429.5|4440|4439|4429|4428|349
1587454800000|2020-04-21 07:40:00|4431.1|4430.1|4425.3|4424.3|4432.8|4431.8|4424.3|4423.3|443
1587455100000|2020-04-21 07:45:00|4425.6|4424.6|4421.3|4420.3|4425.6|4424.6|4415.3|4414.3|438
1587455400000|2020-04-21 07:50:00|4421.1|4420.1|4419.8|4418.8|4424.8|4423.8|4418.1|4417.1|287
1587455700000|2020-04-21 07:55:00|4420.1|4419.1|4418.3|4417.3|4423.8|4422.8|4417.6|4416.6|187
1587456000000|2020-04-21 08:00:00|4418.6|4417.6|4431.8|4430.8|4432.8|4431.8|4417.8|4416.8|273
1587456300000|2020-04-21 08:05:00|4432.1|4431.1|4435.8|4434.8|4436.8|4435.8|4428.3|4427.3|261
1587456600000|2020-04-21 08:10:00|4436.1|4435.1|4434.6|4433.6|4442.8|4441.8|4434.6|4433.6|215
1587456900000|2020-04-21 08:15:00|4434.8|4433.8|4434.8|4433.8|4439.3|4438.3|4433.1|4432.1|172
1587457200000|2020-04-21 08:20:00|4434.6|4433.6|4431.6|4430.6|4437.8|4436.8|4430.6|4429.6|225
1587457500000|2020-04-21 08:25:00|4431.1|4430.1|4434.6|4433.6|4434.8|4433.8|4428.6|4427.6|158
1587457800000|2020-04-21 08:30:00|4434.3|4433.3|4428.3|4427.3|4434.8|4433.8|4426.3|4425.3|183
1587458100000|2020-04-21 08:35:00|4428.1|4427.1|4432.8|4431.8|4433.3|4432.3|4426.8|4425.8|123
1587458400000|2020-04-21 08:40:00|4433.1|4432.1|4432.3|4431.3|4436.3|4435.3|4430.8|4429.8|158
1587458700000|2020-04-21 08:45:00|4432.6|4431.6|4442.8|4441.8|4444.3|4443.3|4431.3|4430.3|136
1587459000000|2020-04-21 08:50:00|4443.1|4442.1|4449.3|4448.3|4452.1|4451.1|4442.8|4441.8|503
1587459300000|2020-04-21 08:55:00|4449.1|4448.1|4443.6|4442.6|4451.8|4450.8|4443.1|4442.1|206
1587459600000|2020-04-21 09:00:00|4444.3|4443.3|4448.1|4447.1|4451.3|4450.3|4443.3|4442.3|206
1587459900000|2020-04-21 09:05:00|4448.3|4447.3|4454.3|4453.3|4454.8|4453.8|4446.8|4445.8|272
1587460200000|2020-04-21 09:10:00|4454.6|4453.6|4439.3|4438.3|4459.1|4458.1|4439.3|4438.3|495
1587460500000|2020-04-21 09:15:00|4439.6|4438.6|4431.3|4430.3|4442.8|4441.8|4431.1|4430.1|488
1587460800000|2020-04-21 09:20:00|4431.1|4430.1|4433.6|4432.6|4438.6|4437.6|4431.1|4430.1|167
1587461100000|2020-04-21 09:25:00|4433.3|4432.3|4426.6|4425.6|4433.6|4432.6|4425.8|4424.8|290
1587461400000|2020-04-21 09:30:00|4427.3|4426.3|4416.8|4415.8|4433.3|4432.3|4416.3|4415.3|395
1587461700000|2020-04-21 09:35:00|4417.1|4416.1|4423.1|4422.1|4426.6|4425.6|4417.1|4416.1|211
1587462000000|2020-04-21 09:40:00|4422.8|4421.8|4423.3|4422.3|4428.6|4427.6|4422.3|4421.3|141
1587462300000|2020-04-21 09:45:00|4423.6|4422.6|4423.8|4422.8|4426.6|4425.6|4410.3|4409.3|321
1587462600000|2020-04-21 09:50:00|4423.6|4422.6|4418.3|4417.3|4425.1|4424.1|4415.3|4414.3|216
1587462900000|2020-04-21 09:55:00|4418.6|4417.6|4426.6|4425.6|4428.1|4427.1|4415.1|4414.1|231
1587463200000|2020-04-21 10:00:00|4426.3|4425.3|4428.6|4427.6|4431.8|4430.8|4424.3|4423.3|426
1587463500000|2020-04-21 10:05:00|4428.3|4427.3|4429.1|4428.1|4434.8|4433.8|4423.8|4422.8|349
1587463800000|2020-04-21 10:10:00|4429.3|4428.3|4416.1|4415.1|4433.3|4432.3|4414.1|4413.1|318
1587464100000|2020-04-21 10:15:00|4415.3|4414.3|4408.8|4407.8|4417.8|4416.8|4408.8|4407.8|255
1587464400000|2020-04-21 10:20:00|4409.1|4408.1|4412.8|4411.8|4413.3|4412.3|4407.6|4406.6|185
1587464700000|2020-04-21 10:25:00|4413.1|4412.1|4408.6|4407.6|4414.1|4413.1|4408.1|4407.1|127
1587465000000|2020-04-21 10:30:00|4408.3|4407.3|4415.8|4414.8|4416.3|4415.3|4403.3|4402.3|316
1587465300000|2020-04-21 10:35:00|4416.1|4415.1|4421.3|4420.3|4424.1|4423.1|4413.8|4412.8|371
1587465600000|2020-04-21 10:40:00|4421.6|4420.6|4430.3|4429.3|4430.6|4429.6|4419.8|4418.8|149
1587465900000|2020-04-21 10:45:00|4430.1|4429.1|4429.3|4428.3|4435.6|4434.6|4427.8|4426.8|162
1587466200000|2020-04-21 10:50:00|4429.6|4428.6|4429.3|4428.3|4433.8|4432.8|4428.3|4427.3|133
1587466500000|2020-04-21 10:55:00|4429.6|4428.6|4427.3|4426.3|4433.3|4432.3|4426.3|4425.3|325
1587466800000|2020-04-21 11:00:00|4427.8|4426.8|4430.3|4429.3|4432.8|4431.8|4427.8|4426.8|103
1587467100000|2020-04-21 11:05:00|4430.6|4429.6|4419.3|4418.3|4430.8|4429.8|4418.6|4417.6|243
1587467400000|2020-04-21 11:10:00|4419.1|4418.1|4421.1|4420.1|4421.3|4420.3|4413.6|4412.6|164
1587467700000|2020-04-21 11:15:00|4421.8|4420.8|4421.8|4420.8|4424.1|4423.1|4418.3|4417.3|177
1587468000000|2020-04-21 11:20:00|4422.1|4421.1|4422.1|4421.1|4424.3|4423.3|4420.8|4419.8|66
1587468300000|2020-04-21 11:25:00|4422.3|4421.3|4417.3|4416.3|4424.8|4423.8|4417.1|4416.1|66
1587468600000|2020-04-21 11:30:00|4417.6|4416.6|4416.3|4415.3|4422.1|4421.1|4415.8|4414.8|140
1587468900000|2020-04-21 11:35:00|4416.1|4415.1|4413.8|4412.8|4417.8|4416.8|4412.3|4411.3|166
1587469200000|2020-04-21 11:40:00|4413.5|4412.5|4409|4408|4413.5|4412.5|4408.5|4407.5|201
1587469500000|2020-04-21 11:45:00|4409.3|4408.3|4406|4405|4412.5|4411.5|4403.5|4402.5|365
1587469800000|2020-04-21 11:50:00|4405.8|4404.8|4407.3|4406.3|4407.3|4406.3|4400|4399|470
1587470100000|2020-04-21 11:55:00|4407.5|4406.5|4400.8|4399.8|4408.5|4407.5|4398.5|4397.5|168
1587470400000|2020-04-21 12:00:00|4400.5|4399.5|4394|4393|4401.3|4400.3|4392.8|4391.8|313
1587470700000|2020-04-21 12:05:00|4393.8|4392.8|4390|4389|4395.8|4394.8|4389.3|4388.3|142
1587471000000|2020-04-21 12:10:00|4389.8|4388.8|4394.5|4393.5|4395.5|4394.5|4389|4388|395
1587471300000|2020-04-21 12:15:00|4394.3|4393.3|4388.5|4387.5|4395.3|4394.3|4388.3|4387.3|223
1587471600000|2020-04-21 12:20:00|4389.3|4388.3|4393|4392|4393|4392|4387.5|4386.5|325
1587471900000|2020-04-21 12:25:00|4392.8|4391.8|4398.5|4397.5|4400|4399|4391.5|4390.5|314
1587472200000|2020-04-21 12:30:00|4398.3|4397.3|4394.8|4393.8|4398.5|4397.5|4391.5|4390.5|243
1587472500000|2020-04-21 12:35:00|4394.5|4393.5|4393.3|4392.3|4396|4395|4391|4390|181
1587472800000|2020-04-21 12:40:00|4393|4392|4393|4392|4395.8|4394.8|4391.8|4390.8|163
1587473100000|2020-04-21 12:45:00|4393.3|4392.3|4389|4388|4395|4394|4387.5|4386.5|154
1587473400000|2020-04-21 12:50:00|4388.8|4387.8|4392.8|4391.8|4395.5|4394.5|4388.3|4387.3|179
1587473700000|2020-04-21 12:55:00|4393|4392|4382.8|4381.8|4393|4392|4382.8|4381.8|277
1587474000000|2020-04-21 13:00:00|4383|4382|4387.5|4386.5|4388|4387|4383|4382|175
1587474300000|2020-04-21 13:05:00|4387.3|4386.3|4385|4384|4391.8|4390.8|4384.5|4383.5|170
1587474600000|2020-04-21 13:10:00|4385.3|4384.3|4384|4383|4386.5|4385.5|4382.8|4381.8|176
1587474900000|2020-04-21 13:15:00|4383.8|4382.8|4382.5|4381.5|4385.5|4384.5|4380.8|4379.8|312
1587475200000|2020-04-21 13:20:00|4382.8|4381.8|4393|4392|4393|4392|4382.8|4381.8|245
1587475500000|2020-04-21 13:25:00|4392.8|4391.8|4398|4397|4399|4398|4392.8|4391.8|371
1587475800000|2020-04-21 13:30:00|4397.8|4396.8|4395.5|4394.5|4401|4400|4394|4393|649
1587476100000|2020-04-21 13:35:00|4395.3|4394.3|4385.5|4384.5|4397.5|4396.5|4383.8|4382.8|552
1587476400000|2020-04-21 13:40:00|4386|4385|4402.8|4401.8|4403.3|4402.3|4385.5|4384.5|477
1587476700000|2020-04-21 13:45:00|4403|4402|4416.5|4415.5|4420|4419|4399.5|4398.5|454
1587477000000|2020-04-21 13:50:00|4417|4416|4417.5|4416.5|4420|4419|4411.3|4410.3|557
1587477300000|2020-04-21 13:55:00|4417.8|4416.8|4422.5|4421.5|4433.5|4432.5|4415.8|4414.8|628
1587477600000|2020-04-21 14:00:00|4423|4422|4421.5|4420.5|4425.3|4424.3|4411.8|4410.8|650
1587477900000|2020-04-21 14:05:00|4422|4421|4414.5|4413.5|4423.5|4422.5|4413|4412|355
1587478200000|2020-04-21 14:10:00|4413.6|4412.6|4410.1|4409.1|4416.9|4415.9|4406.1|4405.1|263
1587478500000|2020-04-21 14:15:00|4409.6|4408.6|4406.1|4405.1|4412.1|4411.1|4404.6|4403.6|265
1587478800000|2020-04-21 14:20:00|4406.4|4405.4|4416.1|4415.1|4417.6|4416.6|4405.6|4404.6|204
1587479100000|2020-04-21 14:25:00|4415.9|4414.9|4419.6|4418.6|4419.6|4418.6|4406.1|4405.1|377
1587479400000|2020-04-21 14:30:00|4419.4|4418.4|4415.6|4414.6|4421.9|4420.9|4411.6|4410.6|341
1587479700000|2020-04-21 14:35:00|4415.4|4414.4|4414.4|4413.4|4417.4|4416.4|4411.4|4410.4|303
1587480000000|2020-04-21 14:40:00|4414.6|4413.6|4413.1|4412.1|4418.1|4417.1|4407.9|4406.9|629
1587480300000|2020-04-21 14:45:00|4412.9|4411.9|4395.1|4394.1|4415.4|4414.4|4394.6|4393.6|468
1587480600000|2020-04-21 14:50:00|4394.9|4393.9|4397.4|4396.4|4403.1|4402.1|4394.1|4393.1|576
1587480900000|2020-04-21 14:55:00|4397.1|4396.1|4389.6|4388.6|4400.6|4399.6|4389.6|4388.6|619
1587481200000|2020-04-21 15:00:00|4389.1|4388.1|4380.6|4379.6|4389.4|4388.4|4380.1|4379.1|426
1587481500000|2020-04-21 15:05:00|4380.9|4379.9|4380.6|4379.6|4383.1|4382.1|4377.9|4376.9|360
1587481800000|2020-04-21 15:10:00|4380.4|4379.4|4370.1|4369.1|4380.6|4379.6|4369.6|4368.6|725
1587482100000|2020-04-21 15:15:00|4370.4|4369.4|4374.4|4373.4|4374.4|4373.4|4367.1|4366.1|583
1587482400000|2020-04-21 15:20:00|4373.9|4372.9|4377.6|4376.6|4382.6|4381.6|4373.4|4372.4|466
1587482700000|2020-04-21 15:25:00|4377.9|4376.9|4365.9|4364.9|4377.9|4376.9|4363.1|4362.1|1580
1587483000000|2020-04-21 15:30:00|4366.1|4365.1|4358.1|4356.1|4381.6|4379.6|4357.9|4355.9|3257
1587483300000|2020-04-21 15:35:00|4358.6|4356.6|4360.6|4358.6|4363.4|4361.4|4349.6|4347.6|1831
1587483600000|2020-04-21 15:40:00|4360.9|4358.9|4350.1|4348.1|4360.9|4358.9|4349.6|4347.6|715
1587483900000|2020-04-21 15:45:00|4349.9|4347.9|4353.6|4351.6|4355.1|4353.1|4347.6|4345.6|369
1587484200000|2020-04-21 15:50:00|4353.4|4351.4|4358.6|4356.6|4358.9|4356.9|4350.1|4348.1|296
1587484500000|2020-04-21 15:55:00|4358.4|4356.4|4367.4|4365.4|4367.4|4365.4|4355.1|4353.1|354
1587484800000|2020-04-21 16:00:00|4366.9|4364.9|4361.6|4359.6|4366.9|4364.9|4360.4|4358.4|91
1587485100000|2020-04-21 16:05:00|4361.9|4359.9|4367.6|4365.6|4369.6|4367.6|4361.6|4359.6|142
1587485400000|2020-04-21 16:10:00|4367.9|4365.9|4373.4|4371.4|4376.6|4374.6|4365.6|4363.6|186
1587485700000|2020-04-21 16:15:00|4373.6|4371.6|4371.1|4369.1|4375.6|4373.6|4367.6|4365.6|161
1587486000000|2020-04-21 16:20:00|4371.4|4369.4|4361.4|4359.4|4373.6|4371.6|4360.6|4358.6|152
1587486300000|2020-04-21 16:25:00|4361.6|4359.6|4364.6|4362.6|4367.1|4365.1|4359.6|4357.6|184
1587486600000|2020-04-21 16:30:00|4364.9|4362.9|4363.1|4361.1|4368.4|4366.4|4361.9|4359.9|95
1587486900000|2020-04-21 16:35:00|4363.4|4361.4|4361.6|4359.6|4365.4|4363.4|4360.6|4358.6|69
1587487200000|2020-04-21 16:40:00|4361.9|4359.9|4359.9|4357.9|4365.4|4363.4|4358.4|4356.4|54
1587487500000|2020-04-21 16:45:00|4360.1|4358.1|4364.4|4362.4|4364.9|4362.9|4358.6|4356.6|74
1587487800000|2020-04-21 16:50:00|4364.6|4362.6|4371.1|4369.1|4372.1|4370.1|4363.6|4361.6|45
1587488100000|2020-04-21 16:55:00|4371.9|4369.9|4374.1|4372.1|4374.4|4372.4|4370.1|4368.1|29
1587488400000|2020-04-21 17:00:00|4373.9|4371.9|4376.6|4374.6|4377.6|4375.6|4372.1|4370.1|42
1587488700000|2020-04-21 17:05:00|4376.4|4374.4|4373.9|4371.9|4376.9|4374.9|4371.6|4369.6|72
1587489000000|2020-04-21 17:10:00|4373.6|4371.6|4366.6|4364.6|4375.9|4373.9|4366.6|4364.6|47
1587489300000|2020-04-21 17:15:00|4366.9|4364.9|4371.9|4369.9|4372.9|4370.9|4366.6|4364.6|58
1587489600000|2020-04-21 17:20:00|4372.1|4370.1|4371.6|4369.6|4377.9|4375.9|4370.9|4368.9|74
1587489900000|2020-04-21 17:25:00|4371.4|4369.4|4371.9|4369.9|4373.1|4371.1|4368.9|4366.9|39
1587490200000|2020-04-21 17:30:00|4371.6|4369.6|4370.9|4368.9|4371.6|4369.6|4367.4|4365.4|33
1587490500000|2020-04-21 17:35:00|4369.9|4367.9|4374.9|4372.9|4375.1|4373.1|4367.9|4365.9|8
1587490800000|2020-04-21 17:40:00|4374.6|4372.6|4371.9|4369.9|4374.6|4372.6|4368.9|4366.9|10
1587491100000|2020-04-21 17:45:00|4371.6|4369.6|4362.9|4360.9|4372.4|4370.4|4361.9|4359.9|13
1587491400000|2020-04-21 17:50:00|4363.1|4361.1|4365.9|4363.9|4365.9|4363.9|4361.4|4359.4|24
1587491700000|2020-04-21 17:55:00|4365.6|4363.6|4363.9|4361.9|4366.4|4364.4|4360.1|4358.1|18
1587492000000|2020-04-21 18:00:00|4363.6|4361.6|4364.9|4362.9|4365.9|4363.9|4358.6|4356.6|26
1587492300000|2020-04-21 18:05:00|4364.6|4362.6|4367.4|4365.4|4370.9|4368.9|4361.4|4359.4|13
1587492600000|2020-04-21 18:10:00|4366.1|4364.1|4370.1|4368.1|4371.4|4369.4|4364.1|4362.1|140
1587492900000|2020-04-21 18:15:00|4369.6|4367.6|4368.1|4366.1|4373.4|4371.4|4366.4|4364.4|32
1587493200000|2020-04-21 18:20:00|4367.9|4365.9|4379.6|4377.6|4382.6|4380.6|4365.4|4363.4|31
1587493500000|2020-04-21 18:25:00|4379.4|4377.4|4376.4|4374.4|4385.9|4383.9|4374.4|4372.4|91
1587493800000|2020-04-21 18:30:00|4376.6|4374.6|4372.1|4370.1|4378.1|4376.1|4371.9|4369.9|12
1587494100000|2020-04-21 18:35:00|4371.9|4369.9|4365.4|4363.4|4374.1|4372.1|4365.1|4363.1|15
1587494400000|2020-04-21 18:40:00|4365.1|4363.1|4360.4|4358.4|4365.1|4363.1|4356.9|4354.9|38
1587494700000|2020-04-21 18:45:00|4360.1|4358.1|4358.4|4356.4|4362.6|4360.6|4357.1|4355.1|54
1587495000000|2020-04-21 18:50:00|4358.1|4356.1|4362.9|4360.9|4364.9|4362.9|4357.1|4355.1|59
1587495300000|2020-04-21 18:55:00|4362.6|4360.6|4359.9|4357.9|4362.6|4360.6|4356.4|4354.4|42
1587495600000|2020-04-21 19:00:00|4360.1|4358.1|4369.9|4367.9|4370.9|4368.9|4360.1|4358.1|71
1587495900000|2020-04-21 19:05:00|4370.4|4368.4|4356.6|4354.6|4371.1|4369.1|4352.9|4350.9|69
1587496200000|2020-04-21 19:10:00|4356.9|4354.9|4368.9|4366.9|4369.1|4367.1|4356.9|4354.9|148
1587496500000|2020-04-21 19:15:00|4368.6|4366.6|4374.9|4372.9|4375.1|4373.1|4366.9|4364.9|52
1587496800000|2020-04-21 19:20:00|4374.6|4372.6|4372.9|4370.9|4378.1|4376.1|4372.6|4370.6|27
1587497100000|2020-04-21 19:25:00|4373.1|4371.1|4375.9|4373.9|4378.6|4376.6|4371.9|4369.9|85
1587497400000|2020-04-21 19:30:00|4376.9|4374.9|4378.9|4376.9|4381.4|4379.4|4371.6|4369.6|138
1587497700000|2020-04-21 19:35:00|4378.6|4376.6|4386.4|4384.4|4394.1|4392.1|4377.9|4375.9|326
1587498000000|2020-04-21 19:40:00|4386.6|4384.6|4382.1|4380.1|4389.1|4387.1|4379.4|4377.4|84
1587498300000|2020-04-21 19:45:00|4382.4|4380.4|4371.6|4369.6|4383.1|4381.1|4371.6|4369.6|57
1587498600000|2020-04-21 19:50:00|4365.6|4363.6|4356.4|4354.4|4373.1|4371.1|4356.4|4354.4|129
1587498900000|2020-04-21 19:55:00|4356.6|4354.6|4370.1|4368.1|4378.9|4376.9|4356.6|4354.6|247
1587499200000|2020-04-21 20:00:00|4382.6|4380.6|4373.7|4369.7|4382.6|4380.6|4369.8|4365.8|0
1587499500000|2020-04-21 20:05:00|4373.8|4369.8|4368.5|4364.5|4375.4|4371.4|4367.1|4363.1|0
1587499800000|2020-04-21 20:10:00|4368.6|4364.6|4372.5|4368.5|4374.6|4370.6|4366.8|4362.8|0
1587500100000|2020-04-21 20:15:00|4372.9|4368.9|4373|4369|4373|4369|4371.7|4367.7|0
1587500400000|2020-04-21 20:20:00|4373.1|4369.1|4371.5|4367.5|4373.2|4369.2|4371.3|4367.3|0
1587500700000|2020-04-21 20:25:00|4371.7|4367.7|4371.8|4367.8|4372.4|4368.4|4371.5|4367.5|0
1587501000000|2020-04-21 20:30:00|4371.3|4367.3|4374.8|4370.8|4376.2|4372.2|4369.9|4365.9|0
1587501300000|2020-04-21 20:35:00|4374.9|4370.9|4369.9|4365.9|4375.5|4371.5|4369.8|4365.8|0
1587501600000|2020-04-21 20:40:00|4370.2|4366.2|4370.4|4366.4|4372.3|4368.3|4369.8|4365.8|0
1587501900000|2020-04-21 20:45:00|4370.5|4366.5|4370.9|4366.9|4371.2|4367.2|4369.8|4365.8|0
1587502200000|2020-04-21 20:50:00|4370.5|4366.5|4370.9|4366.9|4371.3|4367.3|4369.9|4365.9|0
1587502500000|2020-04-21 20:55:00|4371|4367|4373.6|4369.6|4375.9|4371.9|4367|4363|0
1587502800000|2020-04-21 21:00:00|4374.1|4370.1|4375.5|4371.5|4375.7|4371.7|4374.1|4370.1|0
1587503100000|2020-04-21 21:05:00|4375.6|4371.6|4378.7|4374.7|4378.7|4374.7|4375.3|4371.3|0
1587503400000|2020-04-21 21:10:00|4378.6|4374.6|4379.1|4375.1|4380.9|4376.9|4378.5|4374.5|0
1587503700000|2020-04-21 21:15:00|4378.7|4374.7|4380.2|4376.2|4380.2|4376.2|4378.4|4374.4|0
1587504000000|2020-04-21 21:20:00|4380.1|4376.1|4379.1|4375.1|4380.1|4376.1|4378.2|4374.2|0
1587504300000|2020-04-21 21:25:00|4378.9|4374.9|4380.2|4376.2|4380.2|4376.2|4378.6|4374.6|0
1587504600000|2020-04-21 21:30:00|4380.3|4376.3|4380.3|4376.3|4380.7|4376.7|4379|4375|0
1587504900000|2020-04-21 21:35:00|4380.1|4376.1|4380.3|4376.3|4380.8|4376.8|4380.1|4376.1|0
1587505200000|2020-04-21 21:40:00|4379.8|4375.8|4379.3|4375.3|4379.8|4375.8|4378.8|4374.8|0
1587505500000|2020-04-21 21:45:00|4379.5|4375.5|4379.9|4375.9|4379.9|4375.9|4379|4375|0
1587505800000|2020-04-21 21:50:00|4380.1|4376.1|4378.4|4374.4|4380.1|4376.1|4378.3|4374.3|0
1587506100000|2020-04-21 21:55:00|4378.7|4374.7|4379.6|4375.6|4379.9|4375.9|4377.7|4373.7|0
1587506400000|2020-04-21 22:00:00|4380.6|4376.6|4382.7|4378.7|4393.1|4389.1|4378|4374|0
1587506700000|2020-04-21 22:05:00|4382.9|4378.9|4387.2|4383.2|4391.6|4387.6|4382.4|4378.4|0
1587507000000|2020-04-21 22:10:00|4387.7|4383.7|4386.3|4382.3|4388.2|4384.2|4381.4|4377.4|0
1587507300000|2020-04-21 22:15:00|4386.2|4382.2|4383.2|4379.2|4389.5|4385.5|4383.2|4379.2|0
1587507600000|2020-04-21 22:20:00|4383|4379|4384.3|4380.3|4387.5|4383.5|4382.2|4378.2|0
1587507900000|2020-04-21 22:25:00|4384.2|4380.2|4388.4|4384.4|4388.7|4384.7|4383|4379|0
1587508200000|2020-04-21 22:30:00|4388.2|4384.2|4389.3|4385.3|4389.8|4385.8|4385|4381|0
1587508500000|2020-04-21 22:35:00|4389.1|4385.1|4389.1|4385.1|4389.8|4385.8|4387.6|4383.6|0
1587508800000|2020-04-21 22:40:00|4389.2|4385.2|4388.6|4384.6|4391.3|4387.3|4387.6|4383.6|0
1587509100000|2020-04-21 22:45:00|4388.7|4384.7|4383.3|4379.3|4389.1|4385.1|4382.8|4378.8|0
1587509400000|2020-04-21 22:50:00|4383|4379|4377.9|4373.9|4383.5|4379.5|4377|4373|0
1587509700000|2020-04-21 22:55:00|4378|4374|4383.1|4379.1|4383.1|4379.1|4377.8|4373.8|0
1587510000000|2020-04-21 23:00:00|4383|4379|4380.3|4376.3|4384.2|4380.2|4379.8|4375.8|0
1587510300000|2020-04-21 23:05:00|4380.2|4376.2|4374.4|4370.4|4380.3|4376.3|4371.1|4367.1|0
1587510600000|2020-04-21 23:10:00|4374.2|4370.2|4376.2|4372.2|4377.5|4373.5|4373.9|4369.9|0
1587510900000|2020-04-21 23:15:00|4376.1|4372.1|4373.4|4370.4|4376.5|4373.5|4372|4369|0
1587511200000|2020-04-21 23:20:00|4373.3|4370.3|4381.1|4378.1|4381.9|4378.9|4373.3|4370.3|0
1587511500000|2020-04-21 23:25:00|4381.2|4378.2|4378.8|4375.8|4382.2|4379.2|4377.7|4374.7|0
1587511800000|2020-04-21 23:30:00|4379|4376|4382.3|4379.3|4383|4380|4377.7|4374.7|0
1587512100000|2020-04-21 23:35:00|4382.7|4379.7|4382.7|4379.7|4384.4|4381.4|4381.8|4378.8|0
1587512400000|2020-04-21 23:40:00|4382.6|4379.6|4384.3|4381.3|4384.6|4381.6|4381.8|4378.8|0
1587512700000|2020-04-21 23:45:00|4384.2|4381.2|4381.8|4378.8|4384.3|4381.3|4381.5|4378.5|0
1587513000000|2020-04-21 23:50:00|4381.6|4378.6|4381.4|4378.4|4382.1|4379.1|4377.7|4374.7|0
1587513300000|2020-04-21 23:55:00|4381.5|4378.5|4386.5|4383.5|4387.4|4384.4|4381.4|4378.4|0
1587513600000|2020-04-22 00:00:00|4386.7|4383.7|4390|4387|4397.2|4394.2|4386.7|4383.7|0
1587513900000|2020-04-22 00:05:00|4389.9|4386.9|4378.6|4375.6|4389.9|4386.9|4377|4374|0
1587514200000|2020-04-22 00:10:00|4378.7|4375.7|4363.9|4360.9|4379.8|4376.8|4363.8|4360.8|0
1587514500000|2020-04-22 00:15:00|4362.9|4359.9|4376.7|4373.7|4376.7|4373.7|4362.2|4359.2|0
1587514800000|2020-04-22 00:20:00|4375.9|4372.9|4365.7|4362.7|4375.9|4372.9|4363.3|4360.3|0
1587515100000|2020-04-22 00:25:00|4365.6|4362.6|4356.4|4353.4|4365.6|4362.6|4351|4348|0
1587515400000|2020-04-22 00:30:00|4356.3|4353.3|4364.8|4361.8|4367.8|4364.8|4355.6|4352.6|0
1587515700000|2020-04-22 00:35:00|4365.1|4362.1|4370.4|4367.4|4371.1|4368.1|4365.1|4362.1|0
1587516000000|2020-04-22 00:40:00|4370.3|4367.3|4373.4|4370.4|4376.5|4373.5|4368.7|4365.7|0
1587516300000|2020-04-22 00:45:00|4373.5|4370.5|4368.7|4365.7|4375|4372|4367.3|4364.3|0
1587516600000|2020-04-22 00:50:00|4368.6|4365.6|4371.6|4368.6|4371.7|4368.7|4362.6|4359.6|0
1587516900000|2020-04-22 00:55:00|4371.7|4368.7|4375.8|4372.8|4375.8|4372.8|4368.9|4365.9|0
1587517200000|2020-04-22 01:00:00|4375.5|4372.5|4368.1|4365.1|4378|4375|4368|4365|0
1587517500000|2020-04-22 01:05:00|4368.2|4365.2|4374.4|4371.4|4375.2|4372.2|4364.3|4361.3|0
1587517800000|2020-04-22 01:10:00|4374.1|4371.1|4375.9|4372.9|4379.9|4376.9|4373.7|4370.7|0
1587518100000|2020-04-22 01:15:00|4376|4373|4383.8|4380.8|4384.5|4381.5|4373.8|4370.8|0
1587518400000|2020-04-22 01:20:00|4384|4381|4382.1|4379.1|4385.2|4382.2|4381.2|4378.2|0
1587518700000|2020-04-22 01:25:00|4382|4379|4383.6|4380.6|4385.9|4382.9|4378.4|4375.4|0
1587519000000|2020-04-22 01:30:00|4383.7|4380.7|4378.1|4375.1|4385.2|4382.2|4376.7|4373.7|0
1587519300000|2020-04-22 01:35:00|4378|4375|4375|4372|4380|4377|4372.7|4369.7|0
1587519600000|2020-04-22 01:40:00|4375.1|4372.1|4373.3|4370.3|4376.4|4373.4|4370.2|4367.2|0
1587519900000|2020-04-22 01:45:00|4373.6|4370.6|4372|4369|4374.9|4371.9|4365.1|4362.1|0
1587520200000|2020-04-22 01:50:00|4371.9|4368.9|4372.7|4369.7|4374.9|4371.9|4368.8|4365.8|0
1587520500000|2020-04-22 01:55:00|4372.8|4369.8|4377.1|4374.1|4383.1|4380.1|4372.8|4369.8|0
1587520800000|2020-04-22 02:00:00|4377|4374|4370|4367|4377.1|4374.1|4368.5|4365.5|0
1587521100000|2020-04-22 02:05:00|4370.3|4367.3|4383.5|4380.5|4383.5|4380.5|4369.9|4366.9|0
1587521400000|2020-04-22 02:10:00|4383.4|4380.4|4380.5|4377.5|4383.4|4380.4|4379|4376|0
1587521700000|2020-04-22 02:15:00|4380.4|4377.4|4383.7|4380.7|4385.2|4382.2|4377.4|4374.4|0
1587522000000|2020-04-22 02:20:00|4383.8|4380.8|4383.6|4380.6|4385.2|4382.2|4380.7|4377.7|0
1587522300000|2020-04-22 02:25:00|4383.7|4380.7|4383.7|4380.7|4385.2|4382.2|4382.1|4379.1|0
1587522600000|2020-04-22 02:30:00|4383.8|4380.8|4381|4378|4383.8|4380.8|4379.4|4376.4|0
1587522900000|2020-04-22 02:35:00|4380.7|4377.7|4374.2|4371.2|4381.1|4378.1|4373.5|4370.5|0
1587523200000|2020-04-22 02:40:00|4374.3|4371.3|4381.2|4378.2|4381.2|4378.2|4374.3|4371.3|0
1587523500000|2020-04-22 02:45:00|4381.3|4378.3|4381.3|4378.3|4381.4|4378.4|4378.2|4375.2|0
1587523800000|2020-04-22 02:50:00|4381.2|4378.2|4376.9|4373.9|4381.2|4378.2|4375.3|4372.3|0
1587524100000|2020-04-22 02:55:00|4377.2|4374.2|4381.5|4378.5|4381.5|4378.5|4376.9|4373.9|0
1587524400000|2020-04-22 03:00:00|4381.4|4378.4|4381.5|4378.5|4381.5|4378.5|4379.8|4376.8|0
1587524700000|2020-04-22 03:05:00|4381.4|4378.4|4379.8|4376.8|4382.9|4379.9|4378.2|4375.2|0
1587525000000|2020-04-22 03:10:00|4379.7|4376.7|4373.8|4370.8|4380.6|4377.6|4373.7|4370.7|0
1587525300000|2020-04-22 03:15:00|4374.3|4371.3|4370.6|4367.6|4375.2|4372.2|4369.2|4366.2|0
1587525600000|2020-04-22 03:20:00|4370.4|4367.4|4365.4|4362.4|4370.4|4367.4|4365.4|4362.4|0
1587525900000|2020-04-22 03:25:00|4365.5|4362.5|4372.3|4369.3|4373.7|4370.7|4364.8|4361.8|0
1587526200000|2020-04-22 03:30:00|4372.9|4369.9|4378.4|4375.4|4378.4|4375.4|4372|4369|0
1587526500000|2020-04-22 03:35:00|4378.3|4375.3|4377.1|4374.1|4382.6|4379.6|4375.7|4372.7|0
1587526800000|2020-04-22 03:40:00|4377.2|4374.2|4374.3|4371.3|4378.8|4375.8|4372.7|4369.7|0
1587527100000|2020-04-22 03:45:00|4374.2|4371.2|4372.1|4369.1|4379|4376|4371.1|4368.1|0
1587527400000|2020-04-22 03:50:00|4372.2|4369.2|4377.4|4374.4|4377.4|4374.4|4371.3|4368.3|0
1587527700000|2020-04-22 03:55:00|4377.5|4374.5|4375.2|4372.2|4379|4376|4372.8|4369.8|0
1587528000000|2020-04-22 04:00:00|4375.5|4372.5|4379.7|4376.7|4379.8|4376.8|4372.8|4369.8|0
1587528300000|2020-04-22 04:05:00|4379.8|4376.8|4377.1|4374.1|4380.5|4377.5|4376.5|4373.5|0
1587528600000|2020-04-22 04:10:00|4376.8|4373.8|4378.8|4375.8|4381.9|4378.9|4376.4|4373.4|0
1587528900000|2020-04-22 04:15:00|4379.1|4376.1|4382.5|4379.5|4383.3|4380.3|4379.1|4376.1|0
1587529200000|2020-04-22 04:20:00|4382.4|4379.4|4380.5|4377.5|4382.4|4379.4|4377.2|4374.2|0
1587529500000|2020-04-22 04:25:00|4380.6|4377.6|4382.9|4379.9|4384.3|4381.3|4379.1|4376.1|0
1587529800000|2020-04-22 04:30:00|4382.8|4379.8|4371.1|4368.1|4382.9|4379.9|4371|4368|0
1587530100000|2020-04-22 04:35:00|4371|4368|4362.3|4359.3|4371.1|4368.1|4361.6|4358.6|0
1587530400000|2020-04-22 04:40:00|4362.4|4359.4|4365.6|4362.6|4366.4|4363.4|4361.9|4358.9|0
1587530700000|2020-04-22 04:45:00|4365.7|4362.7|4367.7|4364.7|4369.8|4366.8|4363.9|4360.9|0
1587531000000|2020-04-22 04:50:00|4367.6|4364.6|4362.9|4359.9|4367.6|4364.6|4359.4|4356.4|0
1587531300000|2020-04-22 04:55:00|4362.8|4359.8|4362.4|4359.4|4364.6|4361.6|4359.8|4356.8|0
1587531600000|2020-04-22 05:00:00|4362.6|4359.6|4371.1|4368.1|4371.9|4368.9|4361.6|4358.6|0
1587531900000|2020-04-22 05:05:00|4371.2|4368.2|4372.9|4369.9|4375.8|4372.8|4370.3|4367.3|0
1587532200000|2020-04-22 05:10:00|4373.4|4370.4|4375|4372|4378.1|4375.1|4370.4|4367.4|0
1587532500000|2020-04-22 05:15:00|4375.3|4372.3|4373.4|4370.4|4376.6|4373.6|4373.2|4370.2|0
1587532800000|2020-04-22 05:20:00|4373.5|4370.5|4372.5|4369.5|4376.5|4373.5|4371.7|4368.7|0
1587533100000|2020-04-22 05:25:00|4372.4|4369.4|4376.8|4373.8|4382.1|4379.1|4371.8|4368.8|0
1587533400000|2020-04-22 05:30:00|4376.9|4373.9|4379.4|4376.4|4379.4|4376.4|4374|4371|0
1587533700000|2020-04-22 05:35:00|4379.7|4376.7|4382.7|4379.7|4383.9|4380.9|4377.9|4374.9|0
1587534000000|2020-04-22 05:40:00|4382.8|4379.8|4391.3|4388.3|4392.3|4389.3|4382.8|4379.8|0
1587534300000|2020-04-22 05:45:00|4391.4|4388.4|4392.8|4389.8|4395.8|4392.8|4390.3|4387.3|0
1587534600000|2020-04-22 05:50:00|4392.9|4389.9|4392.8|4389.8|4394.7|4391.7|4390|4387|0
1587534900000|2020-04-22 05:55:00|4392.9|4389.9|4393.6|4390.6|4396|4393|4392.7|4389.7|0
1587535200000|2020-04-22 06:00:00|4393.7|4390.7|4378.6|4376.6|4395.1|4393.1|4378.1|4376.1|165
1587535500000|2020-04-22 06:05:00|4378.9|4376.9|4379.9|4377.9|4381.4|4379.4|4374.4|4372.4|173
1587535800000|2020-04-22 06:10:00|4380.1|4378.1|4395.6|4393.6|4395.6|4393.6|4379.9|4377.9|171
1587536100000|2020-04-22 06:15:00|4395.4|4393.4|4404.4|4402.4|4408.6|4406.6|4395.4|4393.4|157
1587536400000|2020-04-22 06:20:00|4404.1|4402.1|4395.9|4393.9|4404.9|4402.9|4394.9|4392.9|71
1587536700000|2020-04-22 06:25:00|4395.6|4393.6|4391.4|4389.4|4403.4|4401.4|4385.9|4383.9|139
1587537000000|2020-04-22 06:30:00|4391.6|4389.6|4394.4|4392.4|4394.4|4392.4|4388.4|4386.4|194
1587537300000|2020-04-22 06:35:00|4394.6|4392.6|4402.9|4400.9|4404.1|4402.1|4394.6|4392.6|89
1587537600000|2020-04-22 06:40:00|4403.1|4401.1|4397.1|4395.1|4404.6|4402.6|4395.9|4393.9|137
1587537900000|2020-04-22 06:45:00|4396.9|4394.9|4402.4|4400.4|4409.1|4407.1|4393.1|4391.1|141
1587538200000|2020-04-22 06:50:00|4402.6|4400.6|4402.4|4400.4|4405.1|4403.1|4399.4|4397.4|108
1587538500000|2020-04-22 06:55:00|4402.6|4400.6|4384.6|4382.6|4403.9|4401.9|4384.6|4382.6|378
1587538800000|2020-04-22 07:00:00|4383.4|4382.4|4371.9|4370.9|4389.9|4388.9|4371.4|4370.4|1055
1587539100000|2020-04-22 07:05:00|4371.6|4370.6|4365.6|4364.6|4372.1|4371.1|4360.6|4359.6|649
1587539400000|2020-04-22 07:10:00|4365.9|4364.9|4369.1|4368.1|4375.4|4374.4|4362.9|4361.9|507
1587539700000|2020-04-22 07:15:00|4369.4|4368.4|4375.9|4374.9|4379.1|4378.1|4362.4|4361.4|531
1587540000000|2020-04-22 07:20:00|4373.1|4372.1|4376.9|4375.9|4377.4|4376.4|4370.4|4369.4|362
1587540300000|2020-04-22 07:25:00|4376.6|4375.6|4377.4|4376.4|4383.6|4382.6|4373.4|4372.4|487
1587540600000|2020-04-22 07:30:00|4376.6|4375.6|4381.9|4380.9|4389.6|4388.6|4376.1|4375.1|442
1587540900000|2020-04-22 07:35:00|4381.6|4380.6|4371.6|4370.6|4384.4|4383.4|4370.1|4369.1|247
1587541200000|2020-04-22 07:40:00|4371.8|4370.8|4384.3|4383.3|4386.3|4385.3|4371.8|4370.8|234
1587541500000|2020-04-22 07:45:00|4384.1|4383.1|4386.6|4385.6|4387.8|4386.8|4383.6|4382.6|264
1587541800000|2020-04-22 07:50:00|4386.3|4385.3|4381.6|4380.6|4391.3|4390.3|4380.8|4379.8|321
1587542100000|2020-04-22 07:55:00|4381.3|4380.3|4379.8|4378.8|4384.8|4383.8|4378.3|4377.3|268
1587542400000|2020-04-22 08:00:00|4379.6|4378.6|4377.8|4376.8|4381.6|4380.6|4375.8|4374.8|320
1587542700000|2020-04-22 08:05:00|4377.6|4376.6|4382.3|4381.3|4383.1|4382.1|4375.8|4374.8|311
1587543000000|2020-04-22 08:10:00|4382.6|4381.6|4382.8|4381.8|4385.1|4384.1|4380.8|4379.8|292
1587543300000|2020-04-22 08:15:00|4382.6|4381.6|4384.8|4383.8|4386.3|4385.3|4381.1|4380.1|233
1587543600000|2020-04-22 08:20:00|4384.6|4383.6|4385.3|4384.3|4387.8|4386.8|4384.3|4383.3|197
1587543900000|2020-04-22 08:25:00|4385.1|4384.1|4386.8|4385.8|4392.6|4391.6|4382.6|4381.6|254
1587544200000|2020-04-22 08:30:00|4387.1|4386.1|4385.6|4384.6|4387.6|4386.6|4381.8|4380.8|316
1587544500000|2020-04-22 08:35:00|4385.3|4384.3|4398.8|4397.8|4399.3|4398.3|4385.3|4384.3|476
1587544800000|2020-04-22 08:40:00|4399.1|4398.1|4401.6|4400.6|4401.8|4400.8|4397.1|4396.1|468
1587545100000|2020-04-22 08:45:00|4401.8|4400.8|4398.6|4397.6|4402.6|4401.6|4397.8|4396.8|496
1587545400000|2020-04-22 08:50:00|4398.3|4397.3|4407.6|4406.6|4407.6|4406.6|4398.3|4397.3|316
1587545700000|2020-04-22 08:55:00|4407.3|4406.3|4409.3|4408.3|4410.8|4409.8|4407.3|4406.3|343
1587546000000|2020-04-22 09:00:00|4409.6|4408.6|4402.6|4401.6|4410.8|4409.8|4402.6|4401.6|268
1587546300000|2020-04-22 09:05:00|4402.8|4401.8|4402.6|4401.6|4405.8|4404.8|4401.6|4400.6|186
1587546600000|2020-04-22 09:10:00|4402.8|4401.8|4405.8|4404.8|4408.3|4407.3|4402.3|4401.3|334
1587546900000|2020-04-22 09:15:00|4405.6|4404.6|4401.3|4400.3|4406.1|4405.1|4401.3|4400.3|142
1587547200000|2020-04-22 09:20:00|4401.6|4400.6|4394.6|4393.6|4403.3|4402.3|4394.3|4393.3|182
1587547500000|2020-04-22 09:25:00|4394.3|4393.3|4396.3|4395.3|4397.8|4396.8|4392.3|4391.3|304
1587547800000|2020-04-22 09:30:00|4396.6|4395.6|4387.3|4386.3|4396.8|4395.8|4383.1|4382.1|202
1587548100000|2020-04-22 09:35:00|4387.1|4386.1|4387.3|4386.3|4388.3|4387.3|4385.3|4384.3|189
1587548400000|2020-04-22 09:40:00|4387.1|4386.1|4389.8|4388.8|4391.3|4390.3|4387.1|4386.1|156
1587548700000|2020-04-22 09:45:00|4390.1|4389.1|4387.3|4386.3|4391.3|4390.3|4387.1|4386.1|107
1587549000000|2020-04-22 09:50:00|4387.6|4386.6|4393.1|4392.1|4393.3|4392.3|4385.8|4384.8|119
1587549300000|2020-04-22 09:55:00|4392.8|4391.8|4391.8|4390.8|4395.3|4394.3|4391.8|4390.8|102
1587549600000|2020-04-22 10:00:00|4392.1|4391.1|4385.1|4384.1|4394.1|4393.1|4383.6|4382.6|223
1587549900000|2020-04-22 10:05:00|4385.3|4384.3|4383.8|4382.8|4386.1|4385.1|4383.3|4382.3|175
1587550200000|2020-04-22 10:10:00|4384.1|4383.1|4385.6|4384.6|4386.8|4385.8|4381.3|4380.3|184
1587550500000|2020-04-22 10:15:00|4385.3|4384.3|4376.3|4375.3|4385.8|4384.8|4375.1|4374.1|169
1587550800000|2020-04-22 10:20:00|4376.6|4375.6|4376.8|4375.8|4380.1|4379.1|4374.6|4373.6|277
1587551100000|2020-04-22 10:25:00|4377.3|4376.3|4378.6|4377.6|4379.3|4378.3|4375.8|4374.8|157
1587551400000|2020-04-22 10:30:00|4378.8|4377.8|4382.6|4381.6|4383.6|4382.6|4377.8|4376.8|134
1587551700000|2020-04-22 10:35:00|4382.1|4381.1|4375.8|4374.8|4383.6|4382.6|4372.6|4371.6|218
1587552000000|2020-04-22 10:40:00|4375.6|4374.6|4371.1|4370.1|4375.8|4374.8|4371.1|4370.1|90
1587552300000|2020-04-22 10:45:00|4370.8|4369.8|4374.1|4373.1|4375.6|4374.6|4370.6|4369.6|89
1587552600000|2020-04-22 10:50:00|4374.3|4373.3|4373.3|4372.3|4376.3|4375.3|4372.1|4371.1|121
1587552900000|2020-04-22 10:55:00|4373.6|4372.6|4376.8|4375.8|4378.8|4377.8|4371.3|4370.3|110
1587553200000|2020-04-22 11:00:00|4377.1|4376.1|4374.8|4373.8|4378.1|4377.1|4374.1|4373.1|169
1587553500000|2020-04-22 11:05:00|4375.1|4374.1|4375.8|4374.8|4377.3|4376.3|4373.8|4372.8|78
1587553800000|2020-04-22 11:10:00|4376.1|4375.1|4379.8|4378.8|4380.1|4379.1|4374.3|4373.3|140
1587554100000|2020-04-22 11:15:00|4380.1|4379.1|4380.3|4379.3|4380.8|4379.8|4378.1|4377.1|101
1587554400000|2020-04-22 11:20:00|4380.1|4379.1|4378.8|4377.8|4380.3|4379.3|4378.1|4377.1|102
1587554700000|2020-04-22 11:25:00|4379.1|4378.1|4378.3|4377.3|4382.1|4381.1|4377.8|4376.8|148
1587555000000|2020-04-22 11:30:00|4378.6|4377.6|4380.3|4379.3|4382.8|4381.8|4377.8|4376.8|111
1587555300000|2020-04-22 11:35:00|4380.6|4379.6|4375.8|4374.8|4383.6|4382.6|4374.3|4373.3|187
1587555600000|2020-04-22 11:40:00|4375.2|4374.2|4376|4375|4376.7|4375.7|4374.5|4373.5|75
1587555900000|2020-04-22 11:45:00|4376.2|4375.2|4374.7|4373.7|4378.7|4377.7|4374.2|4373.2|106
1587556200000|2020-04-22 11:50:00|4375|4374|4377.2|4376.2|4378.2|4377.2|4374.2|4373.2|65
1587556500000|2020-04-22 11:55:00|4377|4376|4382.2|4381.2|4382.7|4381.7|4376.7|4375.7|116
1587556800000|2020-04-22 12:00:00|4382|4381|4378|4377|4382.5|4381.5|4377.2|4376.2|177
1587557100000|2020-04-22 12:05:00|4377.7|4376.7|4376|4375|4380.2|4379.2|4375|4374|154
1587557400000|2020-04-22 12:10:00|4376.2|4375.2|4374.2|4373.2|4379.7|4378.7|4373|4372|151
1587557700000|2020-04-22 12:15:00|4374|4373|4375.2|4374.2|4377.7|4376.7|4372.7|4371.7|197
1587558000000|2020-04-22 12:20:00|4375.5|4374.5|4375.7|4374.7|4376.7|4375.7|4374|4373|110
1587558300000|2020-04-22 12:25:00|4376|4375|4387.2|4386.2|4387.7|4386.7|4376|4375|199
1587558600000|2020-04-22 12:30:00|4387.5|4386.5|4386.2|4385.2|4389.5|4388.5|4385.5|4384.5|149
1587558900000|2020-04-22 12:35:00|4386|4385|4387.7|4386.7|4388.2|4387.2|4382.2|4381.2|92
1587559200000|2020-04-22 12:40:00|4388|4387|4396.7|4395.7|4398.2|4397.2|4387.5|4386.5|284
1587559500000|2020-04-22 12:45:00|4397|4396|4401.7|4400.7|4402|4401|4396.7|4395.7|177
1587559800000|2020-04-22 12:50:00|4402|4401|4407|4406|4407|4406|4400.7|4399.7|173
1587560100000|2020-04-22 12:55:00|4407.2|4406.2|4409.5|4408.5|4411.2|4410.2|4406.7|4405.7|388
1587560400000|2020-04-22 13:00:00|4409.2|4408.2|4410.2|4409.2|4413.5|4412.5|4409.2|4408.2|239
1587560700000|2020-04-22 13:05:00|4410.5|4409.5|4408.2|4407.2|4411.2|4410.2|4407.5|4406.5|127
1587561000000|2020-04-22 13:10:00|4408.5|4407.5|4408.5|4407.5|4411.2|4410.2|4407.5|4406.5|106
1587561300000|2020-04-22 13:15:00|4408.7|4407.7|4406.2|4405.2|4409.5|4408.5|4405.7|4404.7|187
1587561600000|2020-04-22 13:20:00|4406|4405|4406.2|4405.2|4407.7|4406.7|4404.5|4403.5|87
1587561900000|2020-04-22 13:25:00|4406|4405|4409.2|4408.2|4410.5|4409.5|4406|4405|89
1587562200000|2020-04-22 13:30:00|4409|4408|4403.2|4402.2|4410.7|4409.7|4395.7|4394.7|657
1587562500000|2020-04-22 13:35:00|4403|4402|4408.2|4407.2|4408.7|4407.7|4401.7|4400.7|255
1587562800000|2020-04-22 13:40:00|4408.5|4407.5|4409.7|4408.7|4414.2|4413.2|4407.7|4406.7|212
1587563100000|2020-04-22 13:45:00|4409.5|4408.5|4390.2|4389.2|4413.7|4412.7|4390.2|4389.2|618
1587563400000|2020-04-22 13:50:00|4390.5|4389.5|4392.2|4391.2|4397|4396|4387.2|4386.2|397
1587563700000|2020-04-22 13:55:00|4392|4391|4394|4393|4396.2|4395.2|4391.2|4390.2|179
1587564000000|2020-04-22 14:00:00|4394.7|4393.7|4389|4388|4401.7|4400.7|4388.2|4387.2|281
1587564300000|2020-04-22 14:05:00|4388.7|4387.7|4395|4394|4397.5|4396.5|4388.2|4387.2|174
1587564600000|2020-04-22 14:10:00|4395.2|4394.2|4394.5|4393.5|4402.2|4401.2|4392.7|4391.7|235
1587564900000|2020-04-22 14:15:00|4395.2|4394.2|4398.2|4397.2|4400.2|4399.2|4394.2|4393.2|254
1587565200000|2020-04-22 14:20:00|4398|4397|4406|4405|4407.7|4406.7|4397.7|4396.7|309
1587565500000|2020-04-22 14:25:00|4406.2|4405.2|4401.2|4400.2|4408.7|4407.7|4401.2|4400.2|172
1587565800000|2020-04-22 14:30:00|4401.7|4400.7|4403.2|4402.2|4409.2|4408.2|4400.7|4399.7|222
1587566100000|2020-04-22 14:35:00|4403|4402|4410.7|4409.7|4411.7|4410.7|4402.5|4401.5|271
1587566400000|2020-04-22 14:40:00|4411|4410|4412.5|4411.5|4414.7|4413.7|4408.5|4407.5|190
1587566700000|2020-04-22 14:45:00|4412.2|4411.2|4408.2|4407.2|4414.7|4413.7|4407.2|4406.2|135
1587567000000|2020-04-22 14:50:00|4408|4407|4400.2|4399.2|4410.2|4409.2|4398.2|4397.2|271
1587567300000|2020-04-22 14:55:00|4400.5|4399.5|4399.7|4398.7|4403.7|4402.7|4398.7|4397.7|205
1587567600000|2020-04-22 15:00:00|4400|4399|4401.7|4400.7|4403.2|4402.2|4395.2|4394.2|228
1587567900000|2020-04-22 15:05:00|4402|4401|4397.7|4396.7|4404.5|4403.5|4396.5|4395.5|333
1587568200000|2020-04-22 15:10:00|4398|4397|4404.7|4403.7|4405.2|4404.2|4397.2|4396.2|109
1587568500000|2020-04-22 15:15:00|4405|4404|4411.7|4410.7|4416.2|4415.2|4405|4404|250
1587568800000|2020-04-22 15:20:00|4412|4411|4412.2|4411.2|4416|4415|4409.7|4408.7|165
1587569100000|2020-04-22 15:25:00|4412.5|4411.5|4413.2|4412.2|4419.2|4418.2|4412.2|4411.2|534
1587569400000|2020-04-22 15:30:00|4413|4412|4412.7|4411.7|4423|4422|4411.2|4410.2|2458
1587569700000|2020-04-22 15:35:00|4413|4412|4407.7|4406.7|4414.2|4413.2|4406.7|4405.7|1053
1587570000000|2020-04-22 15:40:00|4407.5|4406.5|4411.7|4409.7|4412|4410.7|4404.7|4403.7|214
1587570300000|2020-04-22 15:45:00|4412|4410|4413|4411|4414.7|4412.7|4411|4409|189
1587570600000|2020-04-22 15:50:00|4412.5|4410.5|4415.2|4413.2|4415.5|4413.5|4411.5|4409.5|41
1587570900000|2020-04-22 15:55:00|4415|4413|4411.7|4409.7|4415.2|4413.2|4408.7|4406.7|70
1587571200000|2020-04-22 16:00:00|4412.2|4410.2|4412.2|4410.2|4415|4413|4411|4409|71
1587571500000|2020-04-22 16:05:00|4412|4410|4407.2|4405.2|4412.5|4410.5|4407.2|4405.2|43
1587571800000|2020-04-22 16:10:00|4407|4405|4409.2|4407.2|4410.7|4408.7|4407|4405|34
1587572100000|2020-04-22 16:15:00|4409.5|4407.5|4410|4408|4411.5|4409.5|4408|4406|70
1587572400000|2020-04-22 16:20:00|4409.7|4407.7|4410.7|4408.7|4411.7|4409.7|4407.2|4405.2|66
1587572700000|2020-04-22 16:25:00|4410.5|4408.5|4409.5|4407.5|4411.2|4409.2|4406.2|4404.2|75
1587573000000|2020-04-22 16:30:00|4409.7|4407.7|4408|4406|4410.2|4408.2|4406.7|4404.7|45
1587573300000|2020-04-22 16:35:00|4407.7|4405.7|4410.7|4408.7|4410.7|4408.7|4404.7|4402.7|35
1587573600000|2020-04-22 16:40:00|4411|4409|4412.7|4410.7|4414.2|4412.2|4410.7|4408.7|55
1587573900000|2020-04-22 16:45:00|4412.5|4410.5|4410.2|4408.2|4413.2|4411.2|4409.7|4407.7|19
1587574200000|2020-04-22 16:50:00|4410.5|4408.5|4405.2|4403.2|4411.2|4409.2|4404.2|4402.2|77
1587574500000|2020-04-22 16:55:00|4405.5|4403.5|4406.5|4404.5|4406.7|4404.7|4403.7|4401.7|24
1587574800000|2020-04-22 17:00:00|4406.7|4404.7|4403.7|4401.7|4407.5|4405.5|4403.7|4401.7|25
1587575100000|2020-04-22 17:05:00|4404.7|4402.7|4404.5|4402.5|4405|4403|4401.5|4399.5|21
1587575400000|2020-04-22 17:10:00|4404.2|4402.2|4406.2|4404.2|4408.2|4406.2|4403.7|4401.7|15
1587575700000|2020-04-22 17:15:00|4407.2|4405.2|4408.2|4406.2|4408.5|4406.5|4406.2|4404.2|7
1587576000000|2020-04-22 17:20:00|4408.5|4406.5|4409.5|4407.5|4410.5|4408.5|4408.2|4406.2|24
1587576300000|2020-04-22 17:25:00|4409.7|4407.7|4412.7|4410.7|4412.7|4410.7|4409.5|4407.5|8
1587576600000|2020-04-22 17:30:00|4412.5|4410.5|4410.5|4408.5|4413.7|4411.7|4410.2|4408.2|19
1587576900000|2020-04-22 17:35:00|4410.7|4408.7|4407.5|4405.5|4410.7|4408.7|4407.2|4405.2|6
1587577200000|2020-04-22 17:40:00|4407.7|4405.7|4411.2|4409.2|4411.5|4409.5|4406.5|4404.5|23
1587577500000|2020-04-22 17:45:00|4411.5|4409.5|4410|4408|4411.5|4409.5|4407.7|4405.7|26
1587577800000|2020-04-22 17:50:00|4409.7|4407.7|4411.5|4409.5|4412.5|4410.5|4407|4405|17
1587578100000|2020-04-22 17:55:00|4411.7|4409.7|4411.5|4409.5|4412.2|4410.2|4410.2|4408.2|10
1587578400000|2020-04-22 18:00:00|4411.7|4409.7|4412.2|4410.2|4413.7|4411.7|4410.2|4408.2|29
1587578700000|2020-04-22 18:05:00|4412.5|4410.5|4412|4410|4413.7|4411.7|4410|4408|19
1587579000000|2020-04-22 18:10:00|4411.7|4409.7|4413|4411|4413.2|4411.2|4410.2|4408.2|13
1587579300000|2020-04-22 18:15:00|4412.7|4410.7|4413|4411|4413.5|4411.5|4410.5|4408.5|34
1587579600000|2020-04-22 18:20:00|4413.2|4411.2|4417.7|4415.7|4418|4416|4413.2|4411.2|70
1587579900000|2020-04-22 18:25:00|4417.5|4415.5|4415.2|4413.2|4417.7|4415.7|4415|4413|50
1587580200000|2020-04-22 18:30:00|4416|4414|4421.2|4419.2|4421.2|4419.2|4415.7|4413.7|128
1587580500000|2020-04-22 18:35:00|4421|4419|4420.2|4418.2|4421.2|4419.2|4418.7|4416.7|40
1587580800000|2020-04-22 18:40:00|4420|4418|4420.5|4418.5|4421.5|4419.5|4419.5|4417.5|93
1587581100000|2020-04-22 18:45:00|4420.7|4418.7|4424.5|4422.5|4425.2|4423.2|4419.7|4417.7|75
1587581400000|2020-04-22 18:50:00|4424.2|4422.2|4421.7|4419.7|4427.7|4425.7|4421.5|4419.5|120
1587581700000|2020-04-22 18:55:00|4422|4420|4425.5|4423.5|4426.5|4424.5|4421.2|4419.2|104
1587582000000|2020-04-22 19:00:00|4425.2|4423.2|4426.5|4424.5|4426.7|4424.7|4422|4420|53
1587582300000|2020-04-22 19:05:00|4426.2|4424.2|4426.7|4424.7|4426.7|4424.7|4423.5|4421.5|14
1587582600000|2020-04-22 19:10:00|4427|4425|4423.7|4421.7|4427.2|4425.2|4423.5|4421.5|45
1587582900000|2020-04-22 19:15:00|4423.5|4421.5|4424.7|4422.7|4425|4423|4421.7|4419.7|16
1587583200000|2020-04-22 19:20:00|4424.5|4422.5|4425.5|4423.5|4428|4426|4423.7|4421.7|22
1587583500000|2020-04-22 19:25:00|4425.2|4423.2|4421.7|4419.7|4426.7|4424.7|4421.7|4419.7|46
1587583800000|2020-04-22 19:30:00|4421.5|4419.5|4421.2|4419.2|4425.2|4423.2|4419.5|4417.5|26
1587584100000|2020-04-22 19:35:00|4421.5|4419.5|4423.7|4421.7|4425|4423|4421|4419|17
1587584400000|2020-04-22 19:40:00|4424|4422|4424.7|4422.7|4425.7|4423.7|4420.7|4418.7|93
1587584700000|2020-04-22 19:45:00|4424.5|4422.5|4422.7|4420.7|4424.7|4422.7|4419.2|4417.2|34
1587585000000|2020-04-22 19:50:00|4427.5|4425.5|4426.2|4424.2|4429.2|4427.2|4422|4420|210
1587585300000|2020-04-22 19:55:00|4426.5|4424.5|4426.2|4424.2|4427.5|4425.5|4421.7|4419.7|161
1587585600000|2020-04-22 20:00:00|4425.7|4423.7|4421.8|4417.8|4426.3|4423.7|4398.7|4396.7|0
1587585900000|2020-04-22 20:05:00|4421.7|4417.7|4422.5|4418.5|4422.8|4418.8|4416.3|4412.3|0
1587586200000|2020-04-22 20:10:00|4422.7|4418.7|4424.2|4420.2|4426.2|4422.2|4421.3|4417.3|0
1587586500000|2020-04-22 20:15:00|4425|4421|4430.1|4426.1|4431.3|4427.3|4423.8|4419.8|0
1587586800000|2020-04-22 20:20:00|4429.6|4425.6|4428.7|4424.7|4430.7|4426.7|4426.4|4422.4|0
1587587100000|2020-04-22 20:25:00|4428.4|4424.4|4428.1|4424.1|4430.1|4426.1|4425.7|4421.7|0
1587587400000|2020-04-22 20:30:00|4428.2|4424.2|4430.6|4426.6|4437.6|4433.6|4425.3|4421.3|0
1587587700000|2020-04-22 20:35:00|4430.7|4426.7|4413.9|4409.9|4432.5|4428.5|4410.7|4406.7|0
1587588000000|2020-04-22 20:40:00|4413.8|4409.8|4413.6|4409.6|4415|4411|4408.6|4404.6|0
1587588300000|2020-04-22 20:45:00|4413.8|4409.8|4413.9|4409.9|4417.2|4413.2|4412.9|4408.9|0
1587588600000|2020-04-22 20:50:00|4413.8|4409.8|4416.1|4412.1|4416.8|4412.8|4413.7|4409.7|0
1587588900000|2020-04-22 20:55:00|4416.3|4412.3|4415.3|4411.3|4417.9|4413.9|4415.3|4411.3|0
1587589200000|2020-04-22 21:00:00|4415.6|4411.6|4417.6|4413.6|4418.1|4414.1|4415.3|4411.3|0
1587589500000|2020-04-22 21:05:00|4417.9|4413.9|4418.7|4414.7|4419.4|4415.4|4417|4413|0
1587589800000|2020-04-22 21:10:00|4419|4415|4418.4|4414.4|4419.4|4415.4|4418.4|4414.4|0
1587590100000|2020-04-22 21:15:00|4418.6|4414.6|4418.5|4414.5|4418.6|4414.6|4418.4|4414.4|0
1587590400000|2020-04-22 21:20:00|4418.6|4414.6|4418.7|4414.7|4418.7|4414.7|4418.3|4414.3|0
1587590700000|2020-04-22 21:25:00|4418.6|4414.6|4418|4414|4418.7|4414.7|4418|4414|0
1587591000000|2020-04-22 21:30:00|4418.1|4414.1|4417.7|4413.7|4418.1|4414.1|4417.7|4413.7|0
1587591300000|2020-04-22 21:35:00|4417.6|4413.6|4417.9|4413.9|4418.1|4414.1|4417.6|4413.6|0
1587591600000|2020-04-22 21:40:00|4418.1|4414.1|4418.1|4414.1|4418.1|4414.1|4417.9|4413.9|0
1587591900000|2020-04-22 21:45:00|4418|4414|4419.6|4415.6|4419.8|4415.8|4417.3|4413.3|0
1587592200000|2020-04-22 21:50:00|4419.5|4415.5|4419.9|4415.9|4420.1|4416.1|4419.4|4415.4|0
1587592500000|2020-04-22 21:55:00|4420.1|4416.1|4419.1|4415.1|4421|4417|4419.1|4415.1|0
1587592800000|2020-04-22 22:00:00|4418.6|4414.6|4411|4407|4421.5|4417.5|4409.3|4405.3|0
1587593100000|2020-04-22 22:05:00|4411.1|4407.1|4414.4|4410.4|4416.2|4412.2|4408.1|4404.1|0
1587593400000|2020-04-22 22:10:00|4413.5|4409.5|4416|4412|4416|4412|4411.2|4407.2|0
1587593700000|2020-04-22 22:15:00|4415.8|4411.8|4413|4409|4416.3|4412.3|4412.8|4408.8|0
1587594000000|2020-04-22 22:20:00|4413.1|4409.1|4412.9|4408.9|4414.8|4410.8|4411.7|4407.7|0
1587594300000|2020-04-22 22:25:00|4413|4409|4413.3|4409.3|4415.4|4411.4|4412.2|4408.2|0
1587594600000|2020-04-22 22:30:00|4413.1|4409.1|4412.1|4408.1|4413.1|4409.1|4407.7|4403.7|0
1587594900000|2020-04-22 22:35:00|4412.3|4408.3|4409.1|4405.1|4412.5|4408.5|4405.8|4401.8|0
1587595200000|2020-04-22 22:40:00|4409|4405|4410.7|4406.7|4411|4407|4407.9|4403.9|0
1587595500000|2020-04-22 22:45:00|4410.6|4406.6|4406.6|4402.6|4410.6|4406.6|4405.5|4401.5|0
1587595800000|2020-04-22 22:50:00|4406.5|4402.5|4404.3|4400.3|4406.8|4402.8|4403.1|4399.1|0
1587596100000|2020-04-22 22:55:00|4404.2|4400.2|4406.2|4402.2|4407.3|4403.3|4403.8|4399.8|0
1587596400000|2020-04-22 23:00:00|4406.5|4402.5|4401.4|4397.4|4407.1|4403.1|4398.6|4394.6|0
1587596700000|2020-04-22 23:05:00|4401.6|4397.6|4399.9|4395.9|4402.4|4398.4|4399.8|4395.8|0
1587597000000|2020-04-22 23:10:00|4399.6|4395.6|4400.7|4396.7|4401.2|4397.2|4398.9|4394.9|0
1587597300000|2020-04-22 23:15:00|4400.6|4396.6|4403.6|4400.6|4403.9|4400.9|4399.6|4396.2|0
1587597600000|2020-04-22 23:20:00|4403.5|4400.5|4400.1|4397.1|4404.1|4401.1|4399.8|4396.8|0
1587597900000|2020-04-22 23:25:00|4400.2|4397.2|4404|4401|4404.6|4401.6|4398.3|4395.3|0
1587598200000|2020-04-22 23:30:00|4403.9|4400.9|4397.1|4394.1|4403.9|4400.9|4396.6|4393.6|0
1587598500000|2020-04-22 23:35:00|4397.5|4394.5|4398.3|4395.3|4399.1|4396.1|4395.6|4392.6|0
1587598800000|2020-04-22 23:40:00|4397.9|4394.9|4399.4|4396.4|4399.4|4396.4|4396.8|4393.8|0
1587599100000|2020-04-22 23:45:00|4399.2|4396.2|4397.4|4394.4|4399.3|4396.3|4397.3|4394.3|0
1587599400000|2020-04-22 23:50:00|4398.2|4395.2|4401.4|4398.4|4401.4|4398.4|4395|4392|0
1587599700000|2020-04-22 23:55:00|4401|4398|4402|4399|4402|4399|4399|4396|0
1587600000000|2020-04-23 00:00:00|4410.8|4407.8|4411.1|4408.1|4415.8|4412.8|4409|4406|0
1587600300000|2020-04-23 00:05:00|4411.4|4408.4|4411.3|4408.3|4413.2|4410.2|4409.2|4406.2|0
1587600600000|2020-04-23 00:10:00|4411.2|4408.2|4408.3|4405.3|4411.2|4408.2|4407|4404|0
1587600900000|2020-04-23 00:15:00|4401.2|4398.2|4406.9|4403.9|4412.3|4409.3|4400.8|4397.8|0
1587601200000|2020-04-23 00:20:00|4406.8|4403.8|4409.5|4406.5|4410.7|4407.7|4404.6|4401.6|0
1587601500000|2020-04-23 00:25:00|4409.6|4406.6|4413.8|4410.8|4415.2|4412.2|4409.3|4406.3|0
1587601800000|2020-04-23 00:30:00|4413.7|4410.7|4407.9|4404.9|4413.8|4410.8|4407.7|4404.7|0
1587602100000|2020-04-23 00:35:00|4407.8|4404.8|4410.4|4407.4|4411.1|4408.1|4406.3|4403.3|0
1587602400000|2020-04-23 00:40:00|4410.5|4407.5|4414.3|4411.3|4414.4|4411.4|4408.9|4405.9|0
1587602700000|2020-04-23 00:45:00|4414.4|4411.4|4417.7|4414.7|4419.2|4416.2|4412.4|4409.4|0
1587603000000|2020-04-23 00:50:00|4417.8|4414.8|4415|4412|4422.3|4419.3|4415|4412|0
1587603300000|2020-04-23 00:55:00|4415.3|4412.3|4419.5|4416.5|4420.5|4417.5|4414.6|4411.6|0
1587603600000|2020-04-23 01:00:00|4419.8|4416.8|4425.4|4422.4|4428.2|4425.2|4419.4|4416.4|0
1587603900000|2020-04-23 01:05:00|4425.5|4422.5|4433.1|4430.1|4436.1|4433.1|4425.5|4422.5|0
1587604200000|2020-04-23 01:10:00|4433|4430|4428.3|4425.3|4433.9|4430.9|4426.9|4423.9|0
1587604500000|2020-04-23 01:15:00|4428.2|4425.2|4430.4|4427.4|4431.2|4428.2|4427.8|4424.8|0
1587604800000|2020-04-23 01:20:00|4430.2|4427.2|4431.1|4428.1|4435|4432|4428.7|4425.7|0
1587605100000|2020-04-23 01:25:00|4431.7|4428.7|4427|4424|4432.6|4429.6|4426.2|4423.2|0
1587605400000|2020-04-23 01:30:00|4426.6|4423.6|4427.2|4424.2|4429.6|4426.6|4424.2|4421.2|0
1587605700000|2020-04-23 01:35:00|4427.1|4424.1|4431.1|4428.1|4432.7|4429.7|4426.5|4423.5|0
1587606000000|2020-04-23 01:40:00|4431.2|4428.2|4426.2|4423.2|4431.2|4428.2|4421.1|4418.1|0
1587606300000|2020-04-23 01:45:00|4426.1|4423.1|4426|4423|4430.6|4427.6|4424.4|4421.4|0
1587606600000|2020-04-23 01:50:00|4425.9|4422.9|4426.1|4423.1|4427.6|4424.6|4421.3|4418.3|0
1587606900000|2020-04-23 01:55:00|4426.2|4423.2|4423.1|4420.1|4429.3|4426.3|4423|4420|0
1587607200000|2020-04-23 02:00:00|4423|4420|4423.1|4420.1|4424.7|4421.7|4420.1|4417.1|0
1587607500000|2020-04-23 02:05:00|4422.8|4419.8|4420.1|4417.1|4424.6|4421.6|4419.8|4416.8|0
1587607800000|2020-04-23 02:10:00|4420|4417|4420.7|4417.7|4421.7|4418.7|4418.9|4415.9|0
1587608100000|2020-04-23 02:15:00|4420.5|4417.5|4416.6|4413.6|4420.5|4417.5|4415.7|4412.7|0
1587608400000|2020-04-23 02:20:00|4416.3|4413.3|4415.8|4412.8|4418.2|4415.2|4415|4412|0
1587608700000|2020-04-23 02:25:00|4415.6|4412.6|4413.6|4410.6|4415.9|4412.9|4411.6|4408.6|0
1587609000000|2020-04-23 02:30:00|4413.7|4410.7|4418.1|4415.1|4419.6|4416.6|4413.7|4410.7|0
1587609300000|2020-04-23 02:35:00|4418.2|4415.2|4413.6|4410.6|4419.7|4416.7|4413.6|4410.6|0
1587609600000|2020-04-23 02:40:00|4413.5|4410.5|4410.5|4407.5|4415|4412|4410.5|4407.5|0
1587609900000|2020-04-23 02:45:00|4410.4|4407.4|4414.3|4411.3|4414.7|4411.7|4409.7|4406.7|0
1587610200000|2020-04-23 02:50:00|4414.5|4411.5|4413.4|4410.4|4416|4413|4412.6|4409.6|0
1587610500000|2020-04-23 02:55:00|4413.2|4410.2|4414.2|4411.2|4415|4412|4411.8|4408.8|0
1587610800000|2020-04-23 03:00:00|4414|4411|4413.3|4410.3|4415|4412|4411.9|4408.9|0
1587611100000|2020-04-23 03:05:00|4413.4|4410.4|4416.4|4413.4|4417.9|4414.9|4413.3|4410.3|0
1587611400000|2020-04-23 03:10:00|4416.3|4413.3|4419.5|4416.5|4419.6|4416.6|4412.6|4409.6|0
1587611700000|2020-04-23 03:15:00|4419.4|4416.4|4419.7|4416.7|4421.9|4418.9|4418.1|4415.1|0
1587612000000|2020-04-23 03:20:00|4419.6|4416.6|4413.9|4410.9|4419.7|4416.7|4412.3|4409.3|0
1587612300000|2020-04-23 03:25:00|4413.8|4410.8|4417.4|4414.4|4418.3|4415.3|4413.8|4410.8|0
1587612600000|2020-04-23 03:30:00|4417.1|4414.1|4415.1|4412.1|4419.3|4416.3|4415|4412|0
1587612900000|2020-04-23 03:35:00|4415|4412|4412.6|4409.6|4416.5|4413.5|4411.5|4408.5|0
1587613200000|2020-04-23 03:40:00|4412.7|4409.7|4411.1|4408.1|4415|4412|4410.4|4407.4|0
1587613500000|2020-04-23 03:45:00|4410.8|4407.8|4410.4|4407.4|4411.9|4408.9|4410.4|4407.4|0
1587613800000|2020-04-23 03:50:00|4410.5|4407.5|4410.8|4407.8|4411.9|4408.9|4409|4406|0
1587614100000|2020-04-23 03:55:00|4410.2|4407.2|4413.6|4410.6|4413.6|4410.6|4409.3|4406.3|0
1587614400000|2020-04-23 04:00:00|4413.7|4410.7|4414.5|4411.5|4414.5|4411.5|4412.1|4409.1|0
1587614700000|2020-04-23 04:05:00|4414.6|4411.6|4414.3|4411.3|4416.8|4413.8|4413.7|4410.7|0
1587615000000|2020-04-23 04:10:00|4414|4411|4412.5|4409.5|4414|4411|4411.6|4408.6|0
1587615300000|2020-04-23 04:15:00|4412.7|4409.7|4415.6|4412.6|4415.6|4412.6|4411.8|4408.8|0
1587615600000|2020-04-23 04:20:00|4415.4|4412.4|4414.5|4411.5|4416.3|4413.3|4413.4|4410.4|0
1587615900000|2020-04-23 04:25:00|4414.1|4411.1|4419.7|4416.7|4421.6|4418.6|4414.1|4411.1|0
1587616200000|2020-04-23 04:30:00|4419.8|4416.8|4425.2|4422.2|4430.1|4427.1|4419.4|4416.4|0
1587616500000|2020-04-23 04:35:00|4424.8|4421.8|4425.5|4422.5|4428|4425|4422.1|4419.1|0
1587616800000|2020-04-23 04:40:00|4425.6|4422.6|4424|4421|4428.5|4425.5|4423.8|4420.8|0
1587617100000|2020-04-23 04:45:00|4423.9|4420.9|4420|4417|4424|4421|4419.3|4416.3|0
1587617400000|2020-04-23 04:50:00|4419.9|4416.9|4422.2|4419.2|4422.2|4419.2|4419.1|4416.1|0
1587617700000|2020-04-23 04:55:00|4422.3|4419.3|4425.5|4422.5|4427|4424|4422.2|4419.2|0
1587618000000|2020-04-23 05:00:00|4425.2|4422.2|4436.2|4433.2|4436.9|4433.9|4424|4421|0
1587618300000|2020-04-23 05:05:00|4435.7|4432.7|4434.9|4431.9|4439.4|4436.4|4434.7|4431.7|0
1587618600000|2020-04-23 05:10:00|4435|4432|4434.8|4431.8|4437.8|4434.8|4431.8|4428.8|0
1587618900000|2020-04-23 05:15:00|4434.9|4431.9|4433.2|4430.2|4434.9|4431.9|4430.2|4427.2|0
1587619200000|2020-04-23 05:20:00|4433.3|4430.3|4439.4|4436.4|4439.4|4436.4|4431.8|4428.8|0
1587619500000|2020-04-23 05:25:00|4438.8|4435.8|4435.6|4432.6|4438.8|4435.8|4434.9|4431.9|0
1587619800000|2020-04-23 05:30:00|4435.7|4432.7|4436.5|4433.5|4438.6|4435.6|4435|4432|0
1587620100000|2020-04-23 05:35:00|4436.4|4433.4|4431.9|4428.9|4436.4|4433.4|4430.3|4427.3|0
1587620400000|2020-04-23 05:40:00|4432.2|4429.2|4429.1|4426.1|4433|4430|4428.3|4425.3|0
1587620700000|2020-04-23 05:45:00|4428.8|4425.8|4426.5|4423.5|4428.8|4425.8|4422.5|4419.5|0
1587621000000|2020-04-23 05:50:00|4426.8|4423.8|4428|4425|4433.2|4430.2|4426.8|4423.8|0
1587621300000|2020-04-23 05:55:00|4428.3|4425.3|4424.3|4421.3|4428.8|4425.8|4424.3|4421.3|0
1587621600000|2020-04-23 06:00:00|4424.4|4421.4|4433.4|4429.4|4436.1|4432.1|4418.5|4414.5|125
1587621900000|2020-04-23 06:05:00|4434|4430|4437.1|4433.1|4440.2|4436.2|4430.9|4426.9|171
1587622200000|2020-04-23 06:10:00|4437|4433|4436.5|4434.5|4445.1|4441.1|4436.2|4433|90
1587622500000|2020-04-23 06:15:00|4436.2|4434.2|4438.2|4436.2|4443.2|4441.2|4434.2|4432.2|37
1587622800000|2020-04-23 06:20:00|4437.7|4435.7|4441.2|4439.2|4441.2|4439.2|4437.5|4435.5|36
1587623100000|2020-04-23 06:25:00|4441.7|4439.7|4442.5|4440.5|4443|4441|4435.2|4433.2|66
1587623400000|2020-04-23 06:30:00|4442.7|4440.7|4450.7|4448.7|4452|4450|4442|4440|217
1587623700000|2020-04-23 06:35:00|4451|4449|4450.7|4448.7|4452.7|4450.7|4447.7|4445.7|53
1587624000000|2020-04-23 06:40:00|4451.5|4449.5|4446.7|4444.7|4452.7|4450.7|4446.7|4444.7|60
1587624300000|2020-04-23 06:45:00|4446.5|4444.5|4446.2|4444.2|4448.5|4446.5|4443|4441|86
1587624600000|2020-04-23 06:50:00|4445.7|4443.7|4443|4441|4447.7|4445.7|4443|4441|58
1587624900000|2020-04-23 06:55:00|4443.2|4441.2|4445.2|4443.2|4446|4444|4439.7|4437.7|219
1587625200000|2020-04-23 07:00:00|4445.5|4443.5|4446|4444|4453.7|4451.7|4440.7|4438.7|983
1587625500000|2020-04-23 07:05:00|4446.2|4444.2|4452.7|4450.7|4456|4454|4443.2|4441.2|566
1587625800000|2020-04-23 07:10:00|4453|4451|4446.5|4444.5|4456.5|4454.5|4446.2|4444.2|191
1587626100000|2020-04-23 07:15:00|4444.2|4442.2|4436.7|4434.7|4444.7|4442.7|4436.5|4434.5|483
1587626400000|2020-04-23 07:20:00|4436.5|4434.5|4419.7|4417.7|4439.7|4437.7|4419.7|4417.7|415
1587626700000|2020-04-23 07:25:00|4419.5|4417.5|4421.5|4420.5|4423|4422|4414.2|4412.7|572
1587627000000|2020-04-23 07:30:00|4420.7|4419.7|4419.7|4418.7|4433.7|4432.7|4416.5|4415.5|590
1587627300000|2020-04-23 07:35:00|4419.5|4418.5|4414.2|4413.2|4421.7|4420.7|4411.7|4410.7|340
1587627600000|2020-04-23 07:40:00|4414|4413|4407.7|4406.7|4415|4414|4406.5|4405.5|234
1587627900000|2020-04-23 07:45:00|4407.5|4406.5|4403.2|4402.2|4407.5|4406.5|4397.5|4396.5|329
1587628200000|2020-04-23 07:50:00|4403|4402|4399.2|4398.2|4403.7|4402.7|4394.7|4393.7|284
1587628500000|2020-04-23 07:55:00|4399|4398|4396.7|4395.7|4403.2|4402.2|4395.2|4394.2|257
1587628800000|2020-04-23 08:00:00|4396.2|4395.2|4405.2|4404.2|4410|4409|4395|4394|343
1587629100000|2020-04-23 08:05:00|4405|4404|4399.7|4398.7|4405|4404|4395|4394|299
1587629400000|2020-04-23 08:10:00|4399.5|4398.5|4407|4406|4408.2|4407.2|4399|4398|200
1587629700000|2020-04-23 08:15:00|4406.7|4405.7|4412|4411|4412|4411|4406|4405|187
1587630000000|2020-04-23 08:20:00|4412.2|4411.2|4419.7|4418.7|4422.2|4421.2|4412|4411|260
1587630300000|2020-04-23 08:25:00|4419.5|4418.5|4419.5|4418.5|4420|4419|4412.5|4411.5|128
1587630600000|2020-04-23 08:30:00|4419.7|4418.7|4418.5|4417.5|4425.5|4424.5|4415.7|4414.7|266
1587630900000|2020-04-23 08:35:00|4418.7|4417.7|4423.7|4422.7|4426.5|4425.5|4417.7|4416.7|228
1587631200000|2020-04-23 08:40:00|4424|4423|4425.5|4424.5|4429.7|4428.7|4423.7|4422.7|131
1587631500000|2020-04-23 08:45:00|4425.7|4424.7|4415.2|4414.2|4427.7|4426.7|4415.2|4414.2|142
1587631800000|2020-04-23 08:50:00|4415.5|4414.5|4416.2|4415.2|4417.7|4416.7|4413.7|4412.7|98
1587632100000|2020-04-23 08:55:00|4416.5|4415.5|4414.2|4413.2|4418.2|4417.2|4413.7|4412.7|134
1587632400000|2020-04-23 09:00:00|4414|4413|4421.5|4420.5|4422|4421|4411.2|4410.2|187
1587632700000|2020-04-23 09:05:00|4421.2|4420.2|4424.7|4423.7|4426.7|4425.7|4418.2|4417.2|122
1587633000000|2020-04-23 09:10:00|4424.5|4423.5|4429.2|4428.2|4430.5|4429.5|4423.7|4422.7|147
1587633300000|2020-04-23 09:15:00|4429.5|4428.5|4429.5|4428.5|4431.2|4430.2|4427.2|4426.2|106
1587633600000|2020-04-23 09:20:00|4430.2|4429.2|4431.2|4430.2|4432.2|4431.2|4427.7|4426.7|105
1587633900000|2020-04-23 09:25:00|4431.5|4430.5|4433.2|4432.2|4435.2|4434.2|4430.7|4429.7|98
1587634200000|2020-04-23 09:30:00|4433.5|4432.5|4435.5|4434.5|4437|4436|4431.2|4430.2|161
1587634500000|2020-04-23 09:35:00|4435.7|4434.7|4430|4429|4437|4436|4430|4429|105
1587634800000|2020-04-23 09:40:00|4430.2|4429.2|4427.7|4426.7|4432.5|4431.5|4427.2|4426.2|117
1587635100000|2020-04-23 09:45:00|4427.5|4426.5|4427|4426|4427.5|4426.5|4423.7|4422.7|183
1587635400000|2020-04-23 09:50:00|4427.2|4426.2|4427.2|4426.2|4431.2|4430.2|4426.7|4425.7|141
1587635700000|2020-04-23 09:55:00|4427.5|4426.5|4433.2|4432.2|4434|4433|4427|4426|107
1587636000000|2020-04-23 10:00:00|4433|4432|4434.5|4433.5|4434.5|4433.5|4429|4428|242
1587636300000|2020-04-23 10:05:00|4434.7|4433.7|4436.7|4435.7|4438.2|4437.2|4434|4433|169
1587636600000|2020-04-23 10:10:00|4436.5|4435.5|4425|4424|4436.5|4435.5|4425|4424|216
1587636900000|2020-04-23 10:15:00|4425.2|4424.2|4423.7|4422.7|4427.5|4426.5|4423.7|4422.7|111
1587637200000|2020-04-23 10:20:00|4423.5|4422.5|4419.2|4418.2|4424|4423|4419.2|4418.2|77
1587637500000|2020-04-23 10:25:00|4419.5|4418.5|4424.5|4423.5|4425|4424|4419|4418|151
1587637800000|2020-04-23 10:30:00|4423.7|4422.7|4419.5|4418.5|4423.7|4422.7|4415.7|4414.7|117
1587638100000|2020-04-23 10:35:00|4419.2|4418.2|4418.5|4417.5|4421.2|4420.2|4417.5|4416.5|83
1587638400000|2020-04-23 10:40:00|4418.2|4417.2|4420.7|4419.7|4421.7|4420.7|4415.2|4414.2|111
1587638700000|2020-04-23 10:45:00|4420.5|4419.5|4423.2|4422.2|4423.2|4422.2|4420|4419|55
1587639000000|2020-04-23 10:50:00|4423.5|4422.5|4419.2|4418.2|4424.2|4423.2|4418.5|4417.5|82
1587639300000|2020-04-23 10:55:00|4419.5|4418.5|4411|4410|4420|4419|4410.7|4409.7|151
1587639600000|2020-04-23 11:00:00|4411.2|4410.2|4417.2|4416.2|4422|4421|4411|4410|184
1587639900000|2020-04-23 11:05:00|4417|4416|4427.7|4426.7|4428|4427|4416.7|4415.7|123
1587640200000|2020-04-23 11:10:00|4428|4427|4423|4422|4430.2|4429.2|4422.7|4421.7|220
1587640500000|2020-04-23 11:15:00|4423.2|4422.2|4427.2|4426.2|4427.2|4426.2|4423|4422|104
1587640800000|2020-04-23 11:20:00|4427.5|4426.5|4429.7|4428.7|4430|4429|4425.2|4424.2|144
1587641100000|2020-04-23 11:25:00|4430|4429|4428.2|4427.2|4430.7|4429.7|4425.5|4424.5|88
1587641400000|2020-04-23 11:30:00|4428|4427|4432|4431|4432.2|4431.2|4428|4427|87
1587641700000|2020-04-23 11:35:00|4431.7|4430.7|4435|4434|4435.2|4434.2|4431.2|4430.2|111
1587642000000|2020-04-23 11:40:00|4434.7|4433.7|4432.1|4431.1|4436.1|4435.1|4431.6|4430.6|182
1587642300000|2020-04-23 11:45:00|4431.8|4430.8|4428.8|4427.8|4432.1|4431.1|4428.6|4427.6|115
1587642600000|2020-04-23 11:50:00|4429.1|4428.1|4427.8|4426.8|4429.3|4428.3|4426.1|4425.1|84
1587642900000|2020-04-23 11:55:00|4427.6|4426.6|4431.3|4430.3|4431.6|4430.6|4427.3|4426.3|123
1587643200000|2020-04-23 12:00:00|4431.1|4430.1|4420.3|4419.3|4431.6|4430.6|4420.3|4419.3|203
1587643500000|2020-04-23 12:05:00|4420.1|4419.1|4421.6|4420.6|4422.1|4421.1|4416.8|4415.8|142
1587643800000|2020-04-23 12:10:00|4421.3|4420.3|4422.1|4421.1|4424.8|4423.8|4420.1|4419.1|100
1587644100000|2020-04-23 12:15:00|4421.8|4420.8|4420.3|4419.3|4425.3|4424.3|4419.8|4418.8|132
1587644400000|2020-04-23 12:20:00|4420.6|4419.6|4423.8|4422.8|4424.3|4423.3|4420.3|4419.3|131
1587644700000|2020-04-23 12:25:00|4424.3|4423.3|4425.3|4424.3|4426.8|4425.8|4423.6|4422.6|129
1587645000000|2020-04-23 12:30:00|4425.1|4424.1|4430.3|4429.3|4433.3|4432.3|4424.8|4423.8|356
1587645300000|2020-04-23 12:35:00|4430.6|4429.6|4431.3|4430.3|4431.8|4430.8|4429.1|4428.1|130
1587645600000|2020-04-23 12:40:00|4431.1|4430.1|4428.1|4427.1|4431.3|4430.3|4428.1|4427.1|141
1587645900000|2020-04-23 12:45:00|4428.3|4427.3|4431.8|4430.8|4434.8|4433.8|4428.3|4427.3|183
1587646200000|2020-04-23 12:50:00|4431.6|4430.6|4435.8|4434.8|4439.3|4438.3|4430.6|4429.6|235
1587646500000|2020-04-23 12:55:00|4435.6|4434.6|4436.3|4435.3|4438.8|4437.8|4434.8|4433.8|188
1587646800000|2020-04-23 13:00:00|4436.6|4435.6|4430.8|4429.8|4437.3|4436.3|4430.1|4429.1|173
1587647100000|2020-04-23 13:05:00|4431.1|4430.1|4432.3|4431.3|4436.1|4435.1|4430.8|4429.8|125
1587647400000|2020-04-23 13:10:00|4432.1|4431.1|4429.8|4428.8|4432.8|4431.8|4429.1|4428.1|123
1587647700000|2020-04-23 13:15:00|4430.1|4429.1|4429.3|4428.3|4431.3|4430.3|4428.8|4427.8|137
1587648000000|2020-04-23 13:20:00|4429.1|4428.1|4429.6|4428.6|4431.3|4430.3|4425.8|4424.8|313
1587648300000|2020-04-23 13:25:00|4429.3|4428.3|4431.1|4430.1|4431.8|4430.8|4428.3|4427.3|87
1587648600000|2020-04-23 13:30:00|4430.8|4429.8|4447.8|4446.8|4450.8|4449.8|4429.3|4428.3|697
1587648900000|2020-04-23 13:35:00|4448.1|4447.1|4449.3|4448.3|4453.3|4452.3|4448.1|4447.1|528
1587649200000|2020-04-23 13:40:00|4449.6|4448.6|4447.8|4446.8|4452.8|4451.8|4444.6|4443.6|274
1587649500000|2020-04-23 13:45:00|4448.3|4447.3|4444.3|4443.3|4449.1|4448.1|4442.8|4441.8|204
1587649800000|2020-04-23 13:50:00|4444.6|4443.6|4441.1|4440.1|4444.8|4443.8|4439.3|4438.3|194
1587650100000|2020-04-23 13:55:00|4440.8|4439.8|4443.8|4442.8|4444.3|4443.3|4439.3|4438.3|232
1587650400000|2020-04-23 14:00:00|4444.1|4443.1|4443.6|4442.6|4446.6|4445.6|4437.1|4436.1|239
1587650700000|2020-04-23 14:05:00|4444.3|4443.3|4457.6|4456.6|4459.1|4458.1|4443.8|4442.8|219
1587651000000|2020-04-23 14:10:00|4457.8|4456.8|4461.1|4460.1|4462.6|4461.6|4454.3|4453.3|396
1587651300000|2020-04-23 14:15:00|4461.3|4460.3|4470.8|4469.8|4472.3|4471.3|4456.8|4455.8|405
1587651600000|2020-04-23 14:20:00|4470.6|4469.6|4475.3|4474.3|4476.1|4475.1|4469.1|4468.1|823
1587651900000|2020-04-23 14:25:00|4475.1|4474.1|4480.6|4479.6|4485.1|4484.1|4474.3|4473.3|347
1587652200000|2020-04-23 14:30:00|4480.8|4479.8|4489.6|4488.6|4489.8|4488.8|4479.1|4478.1|523
1587652500000|2020-04-23 14:35:00|4489.3|4488.3|4488.3|4487.3|4490.6|4489.6|4486.1|4485.1|274
1587652800000|2020-04-23 14:40:00|4488.6|4487.6|4496.8|4495.8|4497.6|4496.6|4486.3|4485.3|536
1587653100000|2020-04-23 14:45:00|4496.6|4495.6|4483.3|4482.3|4497.3|4496.3|4481.6|4480.6|753
1587653400000|2020-04-23 14:50:00|4483.6|4482.6|4475.3|4474.3|4485.3|4484.3|4473.3|4472.3|554
1587653700000|2020-04-23 14:55:00|4475.6|4474.6|4478.1|4477.1|4481.8|4480.8|4475.3|4474.3|524
1587654000000|2020-04-23 15:00:00|4478.8|4477.8|4470.3|4469.3|4479.6|4478.6|4470.3|4469.3|353
1587654300000|2020-04-23 15:05:00|4470.6|4469.6|4464.8|4463.8|4470.6|4469.6|4463.1|4462.1|311
1587654600000|2020-04-23 15:10:00|4464.3|4463.3|4458.6|4457.6|4466.8|4465.8|4452.3|4451.3|524
1587654900000|2020-04-23 15:15:00|4458.8|4457.8|4457.8|4456.8|4462.1|4461.1|4454.8|4453.8|403
1587655200000|2020-04-23 15:20:00|4458.1|4457.1|4454.8|4453.8|4459.3|4458.3|4453.8|4452.8|397
1587655500000|2020-04-23 15:25:00|4455.1|4454.1|4460.8|4459.8|4468.8|4467.8|4454.6|4453.6|1200
1587655800000|2020-04-23 15:30:00|4461.3|4460.3|4452.8|4450.8|4464.8|4462.8|4447.6|4445.6|2849
1587656100000|2020-04-23 15:35:00|4453.8|4451.8|4443.3|4441.3|4456.1|4454.1|4441.6|4439.6|1281
1587656400000|2020-04-23 15:40:00|4443.1|4441.1|4439.3|4437.3|4445.6|4443.6|4438.1|4436.1|1052
1587656700000|2020-04-23 15:45:00|4439.1|4437.1|4441.3|4439.3|4442.8|4440.8|4432.3|4430.3|241
1587657000000|2020-04-23 15:50:00|4441.1|4439.1|4439.8|4437.8|4446.6|4444.6|4439.1|4437.1|414
1587657300000|2020-04-23 15:55:00|4439.6|4437.6|4441.1|4439.1|4443.3|4441.3|4438.3|4436.3|172
1587657600000|2020-04-23 16:00:00|4441.3|4439.3|4446.3|4444.3|4447.3|4445.3|4439.1|4437.1|104
1587657900000|2020-04-23 16:05:00|4446.6|4444.6|4454.8|4452.8|4454.8|4452.8|4445.8|4443.8|128
1587658200000|2020-04-23 16:10:00|4455.1|4453.1|4450.8|4448.8|4455.1|4453.1|4449.3|4447.3|81
1587658500000|2020-04-23 16:15:00|4451.1|4449.1|4452.1|4450.1|4455.3|4453.3|4449.3|4447.3|110
1587658800000|2020-04-23 16:20:00|4452.3|4450.3|4456.6|4454.6|4456.8|4454.8|4450.6|4448.6|96
1587659100000|2020-04-23 16:25:00|4456.3|4454.3|4458.3|4456.3|4458.6|4456.6|4453.8|4451.8|103
1587659400000|2020-04-23 16:30:00|4458.6|4456.6|4456.8|4454.8|4458.6|4456.6|4453.8|4451.8|48
1587659700000|2020-04-23 16:35:00|4456.6|4454.6|4455.8|4453.8|4456.8|4454.8|4452.3|4450.3|37
1587660000000|2020-04-23 16:40:00|4456.1|4454.1|4430.8|4428.8|4458.1|4456.1|4420.3|4418.3|708
1587660300000|2020-04-23 16:45:00|4430.3|4428.3|4430.6|4428.6|4442.8|4440.8|4401.8|4399.8|872
1587660600000|2020-04-23 16:50:00|4430.1|4428.1|4415.6|4413.6|4430.1|4428.1|4400.8|4398.8|514
1587660900000|2020-04-23 16:55:00|4415.3|4413.3|4418.1|4416.1|4426.3|4424.3|4413.6|4411.6|93
1587661200000|2020-04-23 17:00:00|4417.8|4415.8|4428.8|4426.8|4430.6|4428.6|4417.8|4415.8|100
1587661500000|2020-04-23 17:05:00|4428.1|4426.1|4429.1|4427.1|4431.3|4429.3|4421.6|4419.6|77
1587661800000|2020-04-23 17:10:00|4428.8|4426.8|4438.3|4436.3|4439.3|4437.3|4428.1|4426.1|75
1587662100000|2020-04-23 17:15:00|4438.1|4436.1|4428.1|4426.1|4440.6|4438.6|4427.3|4425.3|258
1587662400000|2020-04-23 17:20:00|4427.3|4425.3|4417.1|4415.1|4428.3|4426.3|4412.8|4410.8|197
1587662700000|2020-04-23 17:25:00|4416.8|4414.8|4417.6|4415.6|4418.6|4416.6|4408.6|4406.6|167
1587663000000|2020-04-23 17:30:00|4417.8|4415.8|4424.6|4422.6|4424.6|4422.6|4415.1|4413.1|145
1587663300000|2020-04-23 17:35:00|4424.8|4422.8|4416.6|4414.6|4425.8|4423.8|4416.6|4414.6|35
1587663600000|2020-04-23 17:40:00|4416.8|4414.8|4408.6|4406.6|4420.1|4418.1|4407.6|4405.6|65
1587663900000|2020-04-23 17:45:00|4408.3|4406.3|4406.1|4404.1|4416.6|4414.6|4404.8|4402.8|56
1587664200000|2020-04-23 17:50:00|4406.3|4404.3|4399.8|4397.8|4407.6|4405.6|4397.1|4395.1|105
1587664500000|2020-04-23 17:55:00|4400.1|4398.1|4407.1|4405.1|4409.6|4407.6|4396.3|4394.3|66
1587664800000|2020-04-23 18:00:00|4406.6|4404.6|4412.8|4410.8|4414.3|4412.3|4406.1|4404.1|140
1587665100000|2020-04-23 18:05:00|4412.6|4410.6|4408.1|4406.1|4415.8|4413.8|4407.8|4405.8|137
1587665400000|2020-04-23 18:10:00|4407.8|4405.8|4407.6|4405.6|4409.8|4407.8|4400.6|4398.6|121
1587665700000|2020-04-23 18:15:00|4407.3|4405.3|4413.1|4411.1|4416.1|4414.1|4407.1|4405.1|38
1587666000000|2020-04-23 18:20:00|4412.8|4410.8|4419.3|4417.3|4419.3|4417.3|4411.6|4409.6|11
1587666300000|2020-04-23 18:25:00|4419.6|4417.6|4418.6|4416.6|4422.1|4420.1|4414.8|4412.8|27
1587666600000|2020-04-23 18:30:00|4418.8|4416.8|4424.3|4422.3|4428.6|4426.6|4417.6|4415.6|58
1587666900000|2020-04-23 18:35:00|4424.6|4422.6|4421.3|4419.3|4427.6|4425.6|4420.3|4418.3|74
1587667200000|2020-04-23 18:40:00|4421.8|4419.8|4425.6|4423.6|4428.3|4426.3|4421.8|4419.8|49
1587667500000|2020-04-23 18:45:00|4425.8|4423.8|4417.3|4415.3|4426.6|4424.6|4416.6|4414.6|147
1587667800000|2020-04-23 18:50:00|4417.8|4415.8|4422.8|4420.8|4425.1|4423.1|4417.1|4415.1|36
1587668100000|2020-04-23 18:55:00|4423.1|4421.1|4423.8|4421.8|4427.1|4425.1|4422.6|4420.6|39
1587668400000|2020-04-23 19:00:00|4423.6|4421.6|4421.8|4419.8|4425.1|4423.1|4420.8|4418.8|26
1587668700000|2020-04-23 19:05:00|4421.6|4419.6|4415.6|4413.6|4421.6|4419.6|4415.6|4413.6|30
1587669000000|2020-04-23 19:10:00|4415.3|4413.3|4407.3|4405.3|4415.6|4413.6|4406.3|4404.3|62
1587669300000|2020-04-23 19:15:00|4407.1|4405.1|4402.6|4400.6|4409.6|4407.6|4401.8|4399.8|77
1587669600000|2020-04-23 19:20:00|4402.3|4400.3|4404.8|4402.8|4405.8|4403.8|4399.6|4397.6|67
1587669900000|2020-04-23 19:25:00|4404.6|4402.6|4405.3|4403.3|4407.6|4405.6|4401.8|4399.8|34
1587670200000|2020-04-23 19:30:00|4405.1|4403.1|4409.6|4407.6|4412.1|4410.1|4398.8|4396.8|89
1587670500000|2020-04-23 19:35:00|4409.3|4407.3|4409.1|4407.1|4411.1|4409.1|4406.3|4404.3|148
1587670800000|2020-04-23 19:40:00|4409.3|4407.3|4406.1|4404.1|4414.1|4412.1|4405.6|4403.6|26
1587671100000|2020-04-23 19:45:00|4405.8|4403.8|4404.6|4402.6|4409.6|4407.6|4400.1|4398.1|134
1587671400000|2020-04-23 19:50:00|4403.6|4401.6|4400.3|4398.3|4406.1|4404.1|4394.6|4392.6|400
1587671700000|2020-04-23 19:55:00|4400.1|4398.1|4401.1|4399.1|4406.6|4404.6|4396.3|4394.3|88
1587672000000|2020-04-23 20:00:00|4398.3|4396.3|4398.2|4394.2|4401.8|4397.8|4395.9|4391.9|0
1587672300000|2020-04-23 20:05:00|4398|4394|4397.1|4393.1|4399|4395|4394.9|4390.9|0
1587672600000|2020-04-23 20:10:00|4397.2|4393.2|4394.9|4390.9|4399.5|4395.5|4391.8|4387.8|0
1587672900000|2020-04-23 20:15:00|4395|4391|4395.6|4391.6|4395.6|4391.6|4394|4390|0
1587673200000|2020-04-23 20:20:00|4395.8|4391.8|4396.3|4392.3|4396.7|4392.7|4395.6|4391.6|0
1587673500000|2020-04-23 20:25:00|4396.4|4392.4|4397.2|4393.2|4398.8|4394.8|4396.2|4392.2|0
1587673800000|2020-04-23 20:30:00|4397.3|4393.3|4393.8|4389.8|4397.4|4393.4|4392.2|4388.2|0
1587674100000|2020-04-23 20:35:00|4394.2|4390.2|4394.3|4390.3|4395.6|4391.6|4393.8|4389.8|0
1587674400000|2020-04-23 20:40:00|4394.6|4390.6|4400.3|4396.3|4400.6|4396.6|4394.3|4390.3|0
1587674700000|2020-04-23 20:45:00|4400.6|4396.6|4401.9|4397.9|4403|4399|4400.6|4396.6|0
1587675000000|2020-04-23 20:50:00|4401.6|4397.6|4397.7|4393.7|4401.9|4397.9|4397.7|4393.7|0
1587675300000|2020-04-23 20:55:00|4397.8|4393.8|4395.6|4391.6|4399.4|4395.4|4395.4|4391.4|0
1587675600000|2020-04-23 21:00:00|4395.4|4391.4|4395.5|4391.5|4395.6|4391.6|4394.6|4390.6|0
1587675900000|2020-04-23 21:05:00|4395.8|4391.8|4395|4391|4395.9|4391.9|4394.7|4390.7|0
1587676200000|2020-04-23 21:10:00|4394.9|4390.9|4394|4390|4394.9|4390.9|4394|4390|0
1587676500000|2020-04-23 21:15:00|4394.3|4390.3|4394.3|4390.3|4394.4|4390.4|4393.2|4389.2|0
1587676800000|2020-04-23 21:20:00|4394.7|4390.7|4394.5|4390.5|4394.9|4390.9|4394.2|4390.2|0
1587677100000|2020-04-23 21:25:00|4394.6|4390.6|4394|4390|4394.6|4390.6|4393.4|4389.4|0
1587677400000|2020-04-23 21:30:00|4393.7|4389.7|4393.7|4389.7|4394.1|4390.1|4393.7|4389.7|0
1587677700000|2020-04-23 21:35:00|4393.6|4389.6|4393.3|4389.3|4393.7|4389.7|4393.1|4389.1|0
1587678000000|2020-04-23 21:40:00|4393.4|4389.4|4396.1|4392.1|4396.7|4392.7|4393.4|4389.4|0
1587678300000|2020-04-23 21:45:00|4396.5|4392.5|4396|4392|4396.5|4392.5|4395.4|4391.4|0
1587678600000|2020-04-23 21:50:00|4396.1|4392.1|4395.4|4391.4|4396.2|4392.2|4395.4|4391.4|0
1587678900000|2020-04-23 21:55:00|4395.3|4391.3|4394.9|4390.9|4395.6|4391.6|4394.7|4390.7|0
1587679200000|2020-04-23 22:00:00|4393.8|4389.8|4396.9|4392.9|4398.4|4394.4|4385.1|4381.1|0
1587679500000|2020-04-23 22:05:00|4397|4393|4395.3|4391.3|4397.2|4393.2|4389.4|4385.4|0
1587679800000|2020-04-23 22:10:00|4395.9|4391.9|4395.4|4391.4|4398.6|4394.6|4394.8|4390.8|0
1587680100000|2020-04-23 22:15:00|4395.8|4391.8|4390.7|4386.7|4396.1|4392.1|4388.2|4384.2|0
1587680400000|2020-04-23 22:20:00|4390.8|4386.8|4389.7|4385.7|4392.1|4388.1|4387.2|4383.2|0
1587680700000|2020-04-23 22:25:00|4389.8|4385.8|4386|4382|4391.4|4387.4|4386|4382|0
1587681000000|2020-04-23 22:30:00|4386.2|4382.2|4388.4|4384.4|4389.2|4385.2|4384.5|4380.5|0
1587681300000|2020-04-23 22:35:00|4388.3|4384.3|4373.4|4369.4|4390.1|4386.1|4371.3|4367.3|0
1587681600000|2020-04-23 22:40:00|4373.5|4369.5|4377.5|4373.5|4377.6|4373.6|4369.6|4365.6|0
1587681900000|2020-04-23 22:45:00|4377.4|4373.4|4376|4372|4378.7|4374.7|4374|4370|0
1587682200000|2020-04-23 22:50:00|4375.9|4371.9|4378.2|4374.2|4378.6|4374.6|4373.5|4369.5|0
1587682500000|2020-04-23 22:55:00|4378.1|4374.1|4376.4|4372.4|4378.5|4374.5|4376.1|4372.1|0
1587682800000|2020-04-23 23:00:00|4376.3|4372.3|4377.2|4373.2|4378.9|4374.9|4375.9|4371.9|0
1587683100000|2020-04-23 23:05:00|4377.4|4373.4|4374.5|4370.5|4377.4|4373.4|4373.8|4369.8|0
1587683400000|2020-04-23 23:10:00|4374.6|4370.6|4370.9|4366.9|4375.8|4371.8|4370.9|4366.9|0
1587683700000|2020-04-23 23:15:00|4370.8|4366.8|4374.2|4371.2|4374.2|4371.2|4370.5|4366.8|0
1587684000000|2020-04-23 23:20:00|4374.5|4371.5|4374.2|4371.2|4377.5|4374.5|4374.2|4371.2|0
1587684300000|2020-04-23 23:25:00|4373.9|4370.9|4377.1|4374.1|4378.5|4375.5|4373.9|4370.9|0
1587684600000|2020-04-23 23:30:00|4377.3|4374.3|4375.1|4372.1|4379.3|4376.3|4375.1|4372.1|0
1587684900000|2020-04-23 23:35:00|4375.2|4372.2|4377.6|4374.6|4378.4|4375.4|4373.6|4370.6|0
1587685200000|2020-04-23 23:40:00|4377.7|4374.7|4373.4|4370.4|4378.9|4375.9|4372.1|4369.1|0
1587685500000|2020-04-23 23:45:00|4373.7|4370.7|4375.5|4372.5|4375.7|4372.7|4373.2|4370.2|0
1587685800000|2020-04-23 23:50:00|4375.7|4372.7|4376.3|4373.3|4378.3|4375.3|4375.3|4372.3|0
1587686100000|2020-04-23 23:55:00|4376.4|4373.4|4376.8|4373.8|4378.5|4375.5|4376.4|4373.4|0
1587686400000|2020-04-24 00:00:00|4376.7|4373.7|4380.9|4377.9|4381.4|4378.4|4374.6|4371.6|0
1587686700000|2020-04-24 00:05:00|4381|4378|4374.6|4371.6|4381|4378|4373.1|4370.1|0
1587687000000|2020-04-24 00:10:00|4374.7|4371.7|4377.1|4374.1|4377.1|4374.1|4366.9|4363.9|0
1587687300000|2020-04-24 00:15:00|4376.9|4373.9|4374.9|4371.9|4380.7|4377.7|4371.9|4368.9|0
1587687600000|2020-04-24 00:20:00|4375|4372|4373.5|4370.5|4376.5|4373.5|4372|4369|0
1587687900000|2020-04-24 00:25:00|4373.4|4370.4|4370.6|4367.6|4374.3|4371.3|4369.1|4366.1|0
1587688200000|2020-04-24 00:30:00|4370.5|4367.5|4364.2|4361.2|4373.8|4370.8|4364|4361|0
1587688500000|2020-04-24 00:35:00|4364.5|4361.5|4363.1|4360.1|4367.3|4364.3|4363|4360|0
1587688800000|2020-04-24 00:40:00|4363.4|4360.4|4367.4|4364.4|4367.6|4364.6|4363.4|4360.4|0
1587689100000|2020-04-24 00:45:00|4367.1|4364.1|4363.2|4360.2|4369.3|4366.3|4363.2|4360.2|0
1587689400000|2020-04-24 00:50:00|4363.3|4360.3|4360.2|4357.2|4366.3|4363.3|4358.5|4355.5|0
1587689700000|2020-04-24 00:55:00|4360.3|4357.3|4363.5|4360.5|4363.6|4360.6|4360.3|4357.3|0
1587690000000|2020-04-24 01:00:00|4363.6|4360.6|4366.7|4363.7|4369.5|4366.5|4363.6|4360.6|0
1587690300000|2020-04-24 01:05:00|4367|4364|4366.8|4363.8|4368.2|4365.2|4363.7|4360.7|0
1587690600000|2020-04-24 01:10:00|4366.9|4363.9|4366.1|4363.1|4368.9|4365.9|4365.2|4362.2|0
1587690900000|2020-04-24 01:15:00|4366.2|4363.2|4361.5|4358.5|4366.2|4363.2|4359.2|4356.2|0
1587691200000|2020-04-24 01:20:00|4361.4|4358.4|4358.9|4355.9|4362.3|4359.3|4356.6|4353.6|0
1587691500000|2020-04-24 01:25:00|4359|4356|4360.4|4357.4|4360.5|4357.5|4356|4353|0
1587691800000|2020-04-24 01:30:00|4360.5|4357.5|4363.4|4360.4|4363.4|4360.4|4357.2|4354.2|0
1587692100000|2020-04-24 01:35:00|4363.3|4360.3|4367.8|4364.8|4369.4|4366.4|4361.9|4358.9|0
1587692400000|2020-04-24 01:40:00|4367.9|4364.9|4369.3|4366.3|4369.4|4366.4|4365.1|4362.1|0
1587692700000|2020-04-24 01:45:00|4369.2|4366.2|4369.2|4366.2|4369.4|4366.4|4366.2|4363.2|0
1587693000000|2020-04-24 01:50:00|4369.3|4366.3|4366.2|4363.2|4370.8|4367.8|4364.7|4361.7|0
1587693300000|2020-04-24 01:55:00|4366.1|4363.1|4361.8|4358.8|4367.7|4364.7|4361.8|4358.8|0
1587693600000|2020-04-24 02:00:00|4361.5|4358.5|4366.7|4363.7|4368.2|4365.2|4359.6|4356.6|0
1587693900000|2020-04-24 02:05:00|4366.8|4363.8|4362.8|4359.8|4370|4367|4362.8|4359.8|0
1587694200000|2020-04-24 02:10:00|4362.9|4359.9|4366.8|4363.8|4366.8|4363.8|4359.9|4356.9|0
1587694500000|2020-04-24 02:15:00|4366.5|4363.5|4366.1|4363.1|4367.6|4364.6|4364.5|4361.5|0
1587694800000|2020-04-24 02:20:00|4366|4363|4366.1|4363.1|4366.1|4363.1|4363.1|4360.1|0
1587695100000|2020-04-24 02:25:00|4366|4363|4363.7|4360.7|4366.1|4363.1|4362.9|4359.9|0
1587695400000|2020-04-24 02:30:00|4363.4|4360.4|4369|4366|4369|4366|4362.9|4359.9|0
1587695700000|2020-04-24 02:35:00|4368.7|4365.7|4369.1|4366.1|4372|4369|4367.5|4364.5|0
1587696000000|2020-04-24 02:40:00|4369.2|4366.2|4374.5|4371.5|4375.2|4372.2|4369.2|4366.2|0
1587696300000|2020-04-24 02:45:00|4374.6|4371.6|4373.7|4370.7|4375|4372|4370.7|4367.7|0
1587696600000|2020-04-24 02:50:00|4373.8|4370.8|4364.9|4361.9|4374.5|4371.5|4364.1|4361.1|0
1587696900000|2020-04-24 02:55:00|4365.5|4362.5|4370.6|4367.6|4372.2|4369.2|4365.5|4362.5|0
1587697200000|2020-04-24 03:00:00|4370.7|4367.7|4368.9|4365.9|4373.7|4370.7|4368.8|4365.8|0
1587697500000|2020-04-24 03:05:00|4368.8|4365.8|4371.2|4368.2|4371.3|4368.3|4368.1|4365.1|0
1587697800000|2020-04-24 03:10:00|4371.1|4368.1|4369|4366|4371.2|4368.2|4367.4|4364.4|0
1587698100000|2020-04-24 03:15:00|4368.7|4365.7|4368|4365|4369.6|4366.6|4365|4362|0
1587698400000|2020-04-24 03:20:00|4368.1|4365.1|4367.2|4364.2|4369.5|4366.5|4365|4362|0
1587698700000|2020-04-24 03:25:00|4367.1|4364.1|4368|4365|4368|4365|4366.5|4363.5|0
1587699000000|2020-04-24 03:30:00|4368.1|4365.1|4368.1|4365.1|4369.5|4366.5|4366.1|4363.1|0
1587699300000|2020-04-24 03:35:00|4368|4365|4371|4368|4372.4|4369.4|4368|4365|0
1587699600000|2020-04-24 03:40:00|4370.9|4367.9|4366.4|4363.4|4370.9|4367.9|4366.4|4363.4|0
1587699900000|2020-04-24 03:45:00|4365.9|4362.9|4366.4|4363.4|4367.3|4364.3|4365|4362|0
1587700200000|2020-04-24 03:50:00|4365|4362|4366.6|4363.6|4368.1|4365.1|4365|4362|0
1587700500000|2020-04-24 03:55:00|4366.7|4363.7|4366.5|4363.5|4366.7|4363.7|4365.1|4362.1|0
1587700800000|2020-04-24 04:00:00|4366|4363|4369|4366|4369.9|4366.9|4365.2|4362.2|0
1587701100000|2020-04-24 04:05:00|4368.7|4365.7|4369.9|4366.9|4370|4367|4368.2|4365.2|0
1587701400000|2020-04-24 04:10:00|4369.6|4366.6|4369.8|4366.8|4369.9|4366.9|4368.3|4365.3|0
1587701700000|2020-04-24 04:15:00|4369.5|4366.5|4369.8|4366.8|4369.8|4366.8|4368.3|4365.3|0
1587702000000|2020-04-24 04:20:00|4369.7|4366.7|4371.2|4368.2|4371.3|4368.3|4368.2|4365.2|0
1587702300000|2020-04-24 04:25:00|4371.1|4368.1|4371.3|4368.3|4371.3|4368.3|4369.7|4366.7|0
1587702600000|2020-04-24 04:30:00|4371.2|4368.2|4371.2|4368.2|4371.4|4368.4|4369.6|4366.6|0
1587702900000|2020-04-24 04:35:00|4370.9|4367.9|4369.6|4366.6|4371.2|4368.2|4369.5|4366.5|0
1587703200000|2020-04-24 04:40:00|4369.9|4366.9|4366.4|4363.4|4371|4368|4366.2|4363.2|0
1587703500000|2020-04-24 04:45:00|4366.3|4363.3|4370.7|4367.7|4370.7|4367.7|4365.5|4362.5|0
1587703800000|2020-04-24 04:50:00|4370.6|4367.6|4369.1|4366.1|4370.6|4367.6|4369|4366|0
1587704100000|2020-04-24 04:55:00|4369.2|4366.2|4367.7|4364.7|4369.3|4366.3|4367.7|4364.7|0
1587704400000|2020-04-24 05:00:00|4367.8|4364.8|4361.8|4358.8|4367.8|4364.8|4361.6|4358.6|0
1587704700000|2020-04-24 05:05:00|4361.7|4358.7|4352.7|4349.7|4361.8|4358.8|4351.1|4348.1|0
1587705000000|2020-04-24 05:10:00|4352.8|4349.8|4358.1|4355.1|4360.3|4357.3|4352.8|4349.8|0
1587705300000|2020-04-24 05:15:00|4357.9|4354.9|4362|4359|4362|4359|4357.4|4354.4|0
1587705600000|2020-04-24 05:20:00|4361.9|4358.9|4363.4|4360.4|4366.3|4363.3|4361.2|4358.2|0
1587705900000|2020-04-24 05:25:00|4363.1|4360.1|4369.6|4366.6|4369.7|4366.7|4361.7|4358.7|0
1587706200000|2020-04-24 05:30:00|4369.7|4366.7|4369.9|4366.9|4372.8|4369.8|4369.7|4366.7|0
1587706500000|2020-04-24 05:35:00|4369.8|4366.8|4374.3|4371.3|4375.9|4372.9|4369.8|4366.8|0
1587706800000|2020-04-24 05:40:00|4379.3|4376.3|4384.2|4381.2|4384.9|4381.9|4379.3|4376.3|0
1587707100000|2020-04-24 05:45:00|4384.7|4381.7|4375.3|4372.3|4385.7|4382.7|4375.3|4372.3|0
1587707400000|2020-04-24 05:50:00|4375|4372|4377.5|4374.5|4378.4|4375.4|4373.8|4370.8|0
1587707700000|2020-04-24 05:55:00|4377.2|4374.2|4378.2|4375.2|4378.2|4375.2|4373.6|4370.6|0
1587708000000|2020-04-24 06:00:00|4377.7|4374.7|4368.3|4366.3|4377.7|4374.7|4361.8|4359.8|235
1587708300000|2020-04-24 06:05:00|4368.6|4366.6|4365.8|4363.8|4369.3|4367.3|4361.6|4359.6|79
1587708600000|2020-04-24 06:10:00|4366.1|4364.1|4376.8|4374.8|4378.1|4376.1|4362.8|4360.8|173
1587708900000|2020-04-24 06:15:00|4377.1|4375.1|4386.1|4384.1|4387.3|4385.3|4376.3|4374.3|226
1587709200000|2020-04-24 06:20:00|4386.3|4384.3|4386.8|4384.8|4390.8|4388.8|4381.3|4379.3|113
1587709500000|2020-04-24 06:25:00|4387.1|4385.1|4375.1|4373.1|4387.6|4385.6|4374.8|4372.8|117
1587709800000|2020-04-24 06:30:00|4374.8|4372.8|4379.3|4377.3|4381.3|4379.3|4373.3|4371.3|156
1587710100000|2020-04-24 06:35:00|4379.6|4377.6|4384.8|4382.8|4386.6|4384.6|4379.3|4377.3|204
1587710400000|2020-04-24 06:40:00|4384.6|4382.6|4386.3|4384.3|4387.3|4385.3|4381.1|4379.1|83
1587710700000|2020-04-24 06:45:00|4387.3|4385.3|4387.1|4385.1|4390.8|4388.8|4386.3|4384.3|94
1587711000000|2020-04-24 06:50:00|4387.3|4385.3|4389.8|4387.8|4396.8|4394.8|4386.6|4384.6|121
1587711300000|2020-04-24 06:55:00|4390.1|4388.1|4400.3|4398.3|4400.3|4398.3|4389.1|4387.1|264
1587711600000|2020-04-24 07:00:00|4400.8|4398.8|4386.3|4385.3|4400.8|4399.8|4375.8|4374.8|1295
1587711900000|2020-04-24 07:05:00|4385.8|4384.8|4395.1|4394.1|4407.8|4406.8|4385.8|4384.8|730
1587712200000|2020-04-24 07:10:00|4394.8|4393.8|4395.3|4394.3|4404.3|4403.3|4391.6|4390.6|431
1587712500000|2020-04-24 07:15:00|4393.8|4392.8|4385.8|4384.8|4396.8|4395.8|4385.6|4384.6|273
1587712800000|2020-04-24 07:20:00|4385.6|4384.6|4389.1|4388.1|4394.8|4393.8|4381.6|4380.6|282
1587713100000|2020-04-24 07:25:00|4389.3|4388.3|4385.6|4384.6|4393.1|4392.1|4379.8|4378.8|421
1587713400000|2020-04-24 07:30:00|4385.8|4384.8|4386.1|4385.1|4390.1|4389.1|4381.6|4380.6|365
1587713700000|2020-04-24 07:35:00|4385.8|4384.8|4390.3|4389.3|4392.6|4391.6|4383.8|4382.8|256
1587714000000|2020-04-24 07:40:00|4390.1|4389.1|4390.8|4389.8|4391.1|4390.1|4384.1|4383.1|167
1587714300000|2020-04-24 07:45:00|4390.6|4389.6|4387.8|4386.8|4394.8|4393.8|4387.1|4386.1|162
1587714600000|2020-04-24 07:50:00|4388.1|4387.1|4386.8|4385.8|4390.3|4389.3|4382.6|4381.6|184
1587714900000|2020-04-24 07:55:00|4387.1|4386.1|4385.6|4384.6|4387.6|4386.6|4382.8|4381.8|136
1587715200000|2020-04-24 08:00:00|4385.8|4384.8|4374.3|4373.3|4386.8|4385.8|4372.8|4371.8|237
1587715500000|2020-04-24 08:05:00|4374.1|4373.1|4378.6|4377.6|4379.3|4378.3|4373.3|4372.3|164
1587715800000|2020-04-24 08:10:00|4378.8|4377.8|4373.3|4372.3|4381.3|4380.3|4371.8|4370.8|251
1587716100000|2020-04-24 08:15:00|4373.6|4372.6|4368.3|4367.3|4374.8|4373.8|4366.8|4365.8|292
1587716400000|2020-04-24 08:20:00|4368.6|4367.6|4367.3|4366.3|4371.8|4370.8|4366.6|4365.6|320
1587716700000|2020-04-24 08:25:00|4367.6|4366.6|4373.6|4372.6|4375.6|4374.6|4367.3|4366.3|238
1587717000000|2020-04-24 08:30:00|4373.3|4372.3|4375.8|4374.8|4378.6|4377.6|4372.8|4371.8|208
1587717300000|2020-04-24 08:35:00|4376.1|4375.1|4376.6|4375.6|4376.8|4375.8|4372.8|4371.8|200
1587717600000|2020-04-24 08:40:00|4377.6|4376.6|4380.1|4379.1|4381.1|4380.1|4376.6|4375.6|270
1587717900000|2020-04-24 08:45:00|4380.3|4379.3|4384.6|4383.6|4385.1|4384.1|4379.6|4378.6|195
1587718200000|2020-04-24 08:50:00|4385.1|4384.1|4389.3|4388.3|4389.8|4388.8|4383.3|4382.3|198
1587718500000|2020-04-24 08:55:00|4389.6|4388.6|4391.8|4390.8|4392.8|4391.8|4389.1|4388.1|100
1587718800000|2020-04-24 09:00:00|4391.6|4390.6|4397.8|4396.8|4398.3|4397.3|4391.3|4390.3|143
1587719100000|2020-04-24 09:05:00|4398.1|4397.1|4411.8|4410.8|4411.8|4410.8|4397.6|4396.6|508
1587719400000|2020-04-24 09:10:00|4412.3|4411.3|4418.8|4417.8|4421.1|4420.1|4410.3|4409.3|509
1587719700000|2020-04-24 09:15:00|4418.6|4417.6|4420.1|4419.1|4423.1|4422.1|4418.3|4417.3|285
1587720000000|2020-04-24 09:20:00|4419.6|4418.6|4415.8|4414.8|4421.3|4420.3|4413.1|4412.1|453
1587720300000|2020-04-24 09:25:00|4416.1|4415.1|4416.6|4415.6|4423.3|4422.3|4415.3|4414.3|354
1587720600000|2020-04-24 09:30:00|4417.1|4416.1|4410.1|4409.1|4417.1|4416.1|4409.3|4408.3|144
1587720900000|2020-04-24 09:35:00|4410.3|4409.3|4407.6|4406.6|4411.1|4410.1|4406.6|4405.6|133
1587721200000|2020-04-24 09:40:00|4407.8|4406.8|4406.8|4405.8|4408.1|4407.1|4405.1|4404.1|262
1587721500000|2020-04-24 09:45:00|4407.1|4406.1|4416.3|4415.3|4416.6|4415.6|4406.8|4405.8|139
1587721800000|2020-04-24 09:50:00|4416.6|4415.6|4425.8|4424.8|4429.8|4428.8|4416.3|4415.3|300
1587722100000|2020-04-24 09:55:00|4426.1|4425.1|4419.6|4418.6|4428.8|4427.8|4419.6|4418.6|194
1587722400000|2020-04-24 10:00:00|4419.8|4418.8|4413.8|4412.8|4421.6|4420.6|4411.8|4410.8|201
1587722700000|2020-04-24 10:05:00|4413.6|4412.6|4414.1|4413.1|4414.8|4413.8|4412.3|4411.3|86
1587723000000|2020-04-24 10:10:00|4414.3|4413.3|4415.3|4414.3|4415.6|4414.6|4411.3|4410.3|79
1587723300000|2020-04-24 10:15:00|4415.6|4414.6|4423.1|4422.1|4423.6|4422.6|4415.1|4414.1|144
1587723600000|2020-04-24 10:20:00|4422.8|4421.8|4420.3|4419.3|4422.8|4421.8|4418.8|4417.8|123
1587723900000|2020-04-24 10:25:00|4420.1|4419.1|4418.1|4417.1|4422.1|4421.1|4417.8|4416.8|97
1587724200000|2020-04-24 10:30:00|4418.3|4417.3|4416.6|4415.6|4421.8|4420.8|4416.3|4415.3|170
1587724500000|2020-04-24 10:35:00|4416.8|4415.8|4417.1|4416.1|4418.3|4417.3|4413.1|4412.1|137
1587724800000|2020-04-24 10:40:00|4416.8|4415.8|4416.1|4415.1|4419.6|4418.6|4416.1|4415.1|89
1587725100000|2020-04-24 10:45:00|4416.3|4415.3|4415.8|4414.8|4419.8|4418.8|4413.8|4412.8|205
1587725400000|2020-04-24 10:50:00|4416.1|4415.1|4415.8|4414.8|4416.6|4415.6|4413.8|4412.8|79
1587725700000|2020-04-24 10:55:00|4416.1|4415.1|4436.1|4435.1|4436.1|4435.1|4416.1|4415.1|300
1587726000000|2020-04-24 11:00:00|4436.3|4435.3|4432.3|4431.3|4438.3|4437.3|4431.3|4430.3|312
1587726300000|2020-04-24 11:05:00|4432.6|4431.6|4430.8|4429.8|4436.6|4435.6|4430.3|4429.3|179
1587726600000|2020-04-24 11:10:00|4431.1|4430.1|4436.8|4435.8|4437.1|4436.1|4429.8|4428.8|84
1587726900000|2020-04-24 11:15:00|4437.1|4436.1|4430.8|4429.8|4437.6|4436.6|4430.3|4429.3|119
1587727200000|2020-04-24 11:20:00|4431.1|4430.1|4430.3|4429.3|4432.1|4431.1|4428.6|4427.6|78
1587727500000|2020-04-24 11:25:00|4430.1|4429.1|4436.8|4435.8|4437.6|4436.6|4428.6|4427.6|131
1587727800000|2020-04-24 11:30:00|4436.6|4435.6|4427.1|4426.1|4436.8|4435.8|4427.1|4426.1|272
1587728100000|2020-04-24 11:35:00|4427.3|4426.3|4428.3|4427.3|4429.8|4428.8|4427.3|4426.3|105
1587728400000|2020-04-24 11:40:00|4427.5|4426.5|4423.8|4422.8|4428.3|4427.3|4421.8|4420.8|155
1587728700000|2020-04-24 11:45:00|4423.5|4422.5|4417.5|4416.5|4423.5|4422.5|4417|4416|78
1587729000000|2020-04-24 11:50:00|4417.3|4416.3|4421|4420|4421.5|4420.5|4417|4416|86
1587729300000|2020-04-24 11:55:00|4420.8|4419.8|4422.5|4421.5|4422.5|4421.5|4419.5|4418.5|50
1587729600000|2020-04-24 12:00:00|4423|4422|4423|4422|4426.3|4425.3|4421.5|4420.5|108
1587729900000|2020-04-24 12:05:00|4423.3|4422.3|4427|4426|4428|4427|4422|4421|91
1587730200000|2020-04-24 12:10:00|4426.8|4425.8|4424.5|4423.5|4426.8|4425.8|4424|4423|79
1587730500000|2020-04-24 12:15:00|4424.8|4423.8|4424.5|4423.5|4426.5|4425.5|4422.3|4421.3|136
1587730800000|2020-04-24 12:20:00|4424|4423|4430.3|4429.3|4431.3|4430.3|4424|4423|219
1587731100000|2020-04-24 12:25:00|4430|4429|4431.5|4430.5|4433.3|4432.3|4429.8|4428.8|58
1587731400000|2020-04-24 12:30:00|4433.3|4432.3|4434.8|4433.8|4435|4434|4429.5|4428.5|198
1587731700000|2020-04-24 12:35:00|4435|4434|4441.8|4440.8|4442.5|4441.5|4433.3|4432.3|146
1587732000000|2020-04-24 12:40:00|4441.5|4440.5|4440.5|4439.5|4443|4442|4440|4439|94
1587732300000|2020-04-24 12:45:00|4440.8|4439.8|4447.8|4446.8|4448.3|4447.3|4440.3|4439.3|163
1587732600000|2020-04-24 12:50:00|4448|4447|4445.5|4444.5|4448.8|4447.8|4444.8|4443.8|175
1587732900000|2020-04-24 12:55:00|4445.3|4444.3|4445.3|4444.3|4446.8|4445.8|4443.8|4442.8|92
1587733200000|2020-04-24 13:00:00|4445|4444|4448.3|4447.3|4449.5|4448.5|4444.8|4443.8|137
1587733500000|2020-04-24 13:05:00|4448.5|4447.5|4436.5|4435.5|4448.8|4447.8|4435.3|4434.3|656
1587733800000|2020-04-24 13:10:00|4436.8|4435.8|4435.5|4434.5|4439.5|4438.5|4435.5|4434.5|57
1587734100000|2020-04-24 13:15:00|4435.3|4434.3|4435|4434|4437.8|4436.8|4434.8|4433.8|64
1587734400000|2020-04-24 13:20:00|4434.8|4433.8|4427.3|4426.3|4436|4435|4426.8|4425.8|147
1587734700000|2020-04-24 13:25:00|4427.5|4426.5|4431.5|4430.5|4431.8|4430.8|4425.3|4424.3|158
1587735000000|2020-04-24 13:30:00|4432.8|4431.8|4432|4431|4436|4435|4427.8|4426.8|446
1587735300000|2020-04-24 13:35:00|4431.8|4430.8|4432|4431|4435|4434|4428.5|4427.5|120
1587735600000|2020-04-24 13:40:00|4431.8|4430.8|4428.3|4427.3|4432.3|4431.3|4424.8|4423.8|316
1587735900000|2020-04-24 13:45:00|4428|4427|4419.3|4418.3|4429.3|4428.3|4416.8|4415.8|322
1587736200000|2020-04-24 13:50:00|4419|4418|4421|4420|4424.3|4423.3|4419|4418|172
1587736500000|2020-04-24 13:55:00|4421.5|4420.5|4412|4411|4421.5|4420.5|4409|4408|373
1587736800000|2020-04-24 14:00:00|4412.3|4411.3|4410.5|4409.5|4417.5|4416.5|4407.8|4406.8|372
1587737100000|2020-04-24 14:05:00|4410.8|4409.8|4405.5|4404.5|4416|4415|4405.3|4404.3|275
1587737400000|2020-04-24 14:10:00|4405.8|4404.8|4404.6|4403.6|4409.6|4408.6|4404.1|4403.1|311
1587737700000|2020-04-24 14:15:00|4404.8|4403.8|4407.1|4406.1|4409.6|4408.6|4402.1|4401.1|262
1587738000000|2020-04-24 14:20:00|4406.8|4405.8|4407.6|4406.6|4409.1|4408.1|4406.1|4405.1|166
1587738300000|2020-04-24 14:25:00|4407.3|4406.3|4402.6|4401.6|4409.1|4408.1|4398.6|4397.6|276
1587738600000|2020-04-24 14:30:00|4402.3|4401.3|4409.8|4408.8|4410.3|4409.3|4399.1|4398.1|257
1587738900000|2020-04-24 14:35:00|4409.6|4408.6|4414.8|4413.8|4415.3|4414.3|4408.3|4407.3|221
1587739200000|2020-04-24 14:40:00|4415.1|4414.1|4416.3|4415.3|4417.1|4416.1|4410.8|4409.8|171
1587739500000|2020-04-24 14:45:00|4416.6|4415.6|4412.3|4411.3|4417.3|4416.3|4410.3|4409.3|254
1587739800000|2020-04-24 14:50:00|4412.6|4411.6|4411.8|4410.8|4415.3|4414.3|4410.3|4409.3|271
1587740100000|2020-04-24 14:55:00|4412.1|4411.1|4408.6|4407.6|4412.8|4411.8|4405.8|4404.8|212
1587740400000|2020-04-24 15:00:00|4408.3|4407.3|4404.8|4403.8|4409.6|4408.6|4402.6|4401.6|531
1587740700000|2020-04-24 15:05:00|4404.6|4403.6|4405.3|4404.3|4408.8|4407.8|4403.6|4402.6|330
1587741000000|2020-04-24 15:10:00|4405.1|4404.1|4399.6|4398.6|4405.3|4404.3|4399.1|4398.1|514
1587741300000|2020-04-24 15:15:00|4399.3|4398.3|4403.3|4402.3|4406.8|4405.8|4399.1|4398.1|471
1587741600000|2020-04-24 15:20:00|4403.6|4402.6|4402.6|4401.6|4404.6|4403.6|4400.3|4399.3|339
1587741900000|2020-04-24 15:25:00|4402.3|4401.3|4394.3|4393.3|4404.6|4403.6|4393.3|4392.3|767
1587742200000|2020-04-24 15:30:00|4394.8|4393.8|4395.8|4393.8|4402.1|4400.1|4387.3|4385.3|2176
1587742500000|2020-04-24 15:35:00|4395.3|4393.3|4403.8|4401.8|4403.8|4401.8|4392.8|4390.8|890
1587742800000|2020-04-24 15:40:00|4404.1|4402.1|4399.1|4397.1|4404.1|4402.1|4398.6|4396.6|263
1587743100000|2020-04-24 15:45:00|4398.3|4396.3|4402.6|4400.6|4402.8|4400.8|4398.3|4396.3|156
1587743400000|2020-04-24 15:50:00|4402.3|4400.3|4404.8|4402.8|4406.6|4404.6|4401.6|4399.6|86
1587743700000|2020-04-24 15:55:00|4404.6|4402.6|4404.8|4402.8|4406.3|4404.3|4402.6|4400.6|40
1587744000000|2020-04-24 16:00:00|4404.6|4402.6|4407.1|4405.1|4407.3|4405.3|4401.3|4399.3|54
1587744300000|2020-04-24 16:05:00|4406.8|4404.8|4411.3|4409.3|4411.6|4409.6|4406.6|4404.6|170
1587744600000|2020-04-24 16:10:00|4410.6|4408.6|4407.3|4405.3|4410.8|4408.8|4406.6|4404.6|109
1587744900000|2020-04-24 16:15:00|4407.1|4405.1|4408.8|4406.8|4410.1|4408.1|4405.3|4403.3|52
1587745200000|2020-04-24 16:20:00|4408.6|4406.6|4405.1|4403.1|4408.8|4406.8|4402.8|4400.8|45
1587745500000|2020-04-24 16:25:00|4405.3|4403.3|4410.8|4408.8|4410.8|4408.8|4405.3|4403.3|52
1587745800000|2020-04-24 16:30:00|4410.1|4408.1|4410.3|4408.3|4411.6|4409.6|4409.8|4407.8|39
1587746100000|2020-04-24 16:35:00|4410.1|4408.1|4412.6|4410.6|4413.3|4411.3|4408.3|4406.3|66
1587746400000|2020-04-24 16:40:00|4412.3|4410.3|4415.1|4413.1|4416.3|4414.3|4411.3|4409.3|29
1587746700000|2020-04-24 16:45:00|4414.8|4412.8|4416.6|4414.6|4417.3|4415.3|4413.6|4411.6|21
1587747000000|2020-04-24 16:50:00|4415.8|4413.8|4414.1|4412.1|4416.8|4414.8|4413.1|4411.1|50
1587747300000|2020-04-24 16:55:00|4413.8|4411.8|4414.8|4412.8|4414.8|4412.8|4412.8|4410.8|7
1587747600000|2020-04-24 17:00:00|4414.6|4412.6|4413.1|4411.1|4414.8|4412.8|4411.8|4409.8|54
1587747900000|2020-04-24 17:05:00|4413.3|4411.3|4412.8|4410.8|4414.1|4412.1|4411.6|4409.6|9
1587748200000|2020-04-24 17:10:00|4412.6|4410.6|4413.1|4411.1|4414.1|4412.1|4410.3|4408.3|12
1587748500000|2020-04-24 17:15:00|4412.8|4410.8|4414.8|4412.8|4415.1|4413.1|4411.1|4409.1|2
1587748800000|2020-04-24 17:20:00|4414.6|4412.6|4413.6|4411.6|4414.8|4412.8|4412.1|4410.1|28
1587749100000|2020-04-24 17:25:00|4413.8|4411.8|4416.8|4414.8|4417.1|4415.1|4412.6|4410.6|35
1587749400000|2020-04-24 17:30:00|4416.6|4414.6|4415.1|4413.1|4418.1|4416.1|4414.6|4412.6|11
1587749700000|2020-04-24 17:35:00|4415.3|4413.3|4420.8|4418.8|4420.8|4418.8|4414.8|4412.8|44
1587750000000|2020-04-24 17:40:00|4421.3|4419.3|4424.8|4422.8|4425.8|4423.8|4420.8|4418.8|24
1587750300000|2020-04-24 17:45:00|4424.3|4422.3|4424.1|4422.1|4424.8|4422.8|4423.8|4421.8|15
1587750600000|2020-04-24 17:50:00|4423.8|4421.8|4426.3|4424.3|4427.3|4425.3|4423.3|4421.3|39
1587750900000|2020-04-24 17:55:00|4426.6|4424.6|4435.3|4433.3|4435.3|4433.3|4424.1|4422.1|112
1587751200000|2020-04-24 18:00:00|4435.6|4433.6|4433.3|4431.3|4437.3|4435.3|4428.8|4426.8|101
1587751500000|2020-04-24 18:05:00|4433.1|4431.1|4435.1|4433.1|4436.8|4434.8|4431.1|4429.1|73
1587751800000|2020-04-24 18:10:00|4434.8|4432.8|4434.3|4432.3|4434.8|4432.8|4431.8|4429.8|87
1587752100000|2020-04-24 18:15:00|4434.1|4432.1|4436.3|4434.3|4437.1|4435.1|4432.6|4430.6|87
1587752400000|2020-04-24 18:20:00|4436.6|4434.6|4430.8|4428.8|4437.1|4435.1|4430.3|4428.3|50
1587752700000|2020-04-24 18:25:00|4430.6|4428.6|4430.8|4428.8|4430.8|4428.8|4426.8|4424.8|29
1587753000000|2020-04-24 18:30:00|4430.6|4428.6|4428.1|4426.1|4432.1|4430.1|4428.1|4426.1|33
1587753300000|2020-04-24 18:35:00|4428.3|4426.3|4433.8|4431.8|4434.6|4432.6|4428.1|4426.1|43
1587753600000|2020-04-24 18:40:00|4433.6|4431.6|4433.8|4431.8|4434.8|4432.8|4431.8|4429.8|48
1587753900000|2020-04-24 18:45:00|4434.3|4432.3|4438.8|4436.8|4440.1|4438.1|4434.3|4432.3|123
1587754200000|2020-04-24 18:50:00|4438.6|4436.6|4433.8|4431.8|4440.6|4438.6|4433.8|4431.8|42
1587754500000|2020-04-24 18:55:00|4434.1|4432.1|4435.6|4433.6|4437.1|4435.1|4433.8|4431.8|32
1587754800000|2020-04-24 19:00:00|4435.8|4433.8|4430.8|4428.8|4435.8|4433.8|4430.8|4428.8|51
1587755100000|2020-04-24 19:05:00|4431.1|4429.1|4438.6|4436.6|4439.6|4437.6|4431.1|4429.1|68
1587755400000|2020-04-24 19:10:00|4438.3|4436.3|4435.8|4433.8|4440.3|4438.3|4432.8|4430.8|74
1587755700000|2020-04-24 19:15:00|4435.6|4433.6|4435.1|4433.1|4438.1|4436.1|4432.1|4430.1|58
1587756000000|2020-04-24 19:20:00|4435.3|4433.3|4441.8|4439.8|4442.1|4440.1|4433.6|4431.6|57
1587756300000|2020-04-24 19:25:00|4441.6|4439.6|4442.1|4440.1|4442.8|4440.8|4438.6|4436.6|18
1587756600000|2020-04-24 19:30:00|4441.8|4439.8|4443.3|4441.3|4443.8|4441.8|4440.1|4438.1|84
1587756900000|2020-04-24 19:35:00|4443.1|4441.1|4443.8|4441.8|4444.8|4442.8|4441.6|4439.6|73
1587757200000|2020-04-24 19:40:00|4444.6|4442.6|4452.1|4450.1|4455.1|4453.1|4444.6|4442.6|237
1587757500000|2020-04-24 19:45:00|4451.8|4449.8|4451.1|4449.1|4452.3|4450.3|4448.1|4446.1|81
1587757800000|2020-04-24 19:50:00|4451.3|4449.3|4445.3|4443.3|4452.3|4450.3|4440.1|4438.1|170
1587758100000|2020-04-24 19:55:00|4445.1|4443.1|4445.6|4443.6|4446.1|4444.1|4437.8|4435.8|140
1587758400000|2020-04-24 20:00:00|4457.3|4455.3|4444.8|4440.8|4457.3|4455.3|4444.3|4440.3|2
1587758700000|2020-04-24 20:05:00|4445.1|4441.1|4448.4|4444.4|4450.2|4446.2|4443.7|4439.7|0
1587759000000|2020-04-24 20:10:00|4448.5|4444.5|4447.9|4443.9|4449.1|4445.1|4446.8|4442.8|0
1587759300000|2020-04-24 20:15:00|4451.6|4447.6|4451.1|4447.1|4451.8|4447.8|4450.6|4446.6|0
1587759600000|2020-04-24 20:20:00|4450.7|4446.7|4451|4447|4451.2|4447.2|4450.6|4446.6|0
1587759900000|2020-04-24 20:25:00|4450.7|4446.7|4450.1|4446.1|4450.8|4446.8|4449.6|4445.6|0
1587760200000|2020-04-24 20:30:00|4449.9|4445.9|4450.7|4446.7|4451.2|4447.2|4448.1|4444.1|0
1587760500000|2020-04-24 20:35:00|4450.8|4446.8|4450.6|4446.6|4451.4|4447.4|4449.8|4445.8|0
1587760800000|2020-04-24 20:40:00|4450.3|4446.3|4450|4446|4451.1|4447.1|4449.2|4445.2|0
1587761100000|2020-04-24 20:45:00|4449.9|4445.9|4449.9|4445.9|4450.2|4446.2|4449.1|4445.1|0
1587761400000|2020-04-24 20:50:00|4449.6|4445.6|4450|4446|4450.3|4446.3|4448.9|4444.9|0
1587761700000|2020-04-24 20:55:00|4449.9|4445.9|4449|4445|4451|4447|4448.3|4444.3|0
1587938400000|2020-04-26 22:00:00|4461.1|4457.1|4463.2|4459.2|4469.6|4465.6|4461|4457|0
1587938700000|2020-04-26 22:05:00|4463.3|4459.3|4448.2|4444.2|4463.8|4459.8|4445.6|4441.6|0
1587939000000|2020-04-26 22:10:00|4447.6|4443.6|4450.1|4446.1|4452.2|4448.2|4445|4441|0
1587939300000|2020-04-26 22:15:00|4449.7|4445.7|4448.3|4444.3|4450.1|4446.1|4447.3|4443.3|0
1587939600000|2020-04-26 22:20:00|4448.1|4444.1|4449.7|4445.7|4450.7|4446.7|4447.3|4443.3|0
1587939900000|2020-04-26 22:25:00|4449.8|4445.8|4446.9|4442.9|4450.4|4446.4|4443.8|4439.8|0
1587940200000|2020-04-26 22:30:00|4446.7|4442.7|4440|4436|4447.6|4443.6|4437|4433|0
1587940500000|2020-04-26 22:35:00|4439.9|4435.9|4437.4|4433.4|4440.6|4436.6|4434.4|4430.4|0
1587940800000|2020-04-26 22:40:00|4437.5|4433.5|4437.8|4433.8|4440.8|4436.8|4437.5|4433.5|0
1587941100000|2020-04-26 22:45:00|4437.6|4433.6|4440.3|4436.3|4440.9|4436.9|4437.5|4433.5|0
1587941400000|2020-04-26 22:50:00|4440.4|4436.4|4439.9|4435.9|4445.1|4441.1|4438.5|4434.5|0
1587941700000|2020-04-26 22:55:00|4440|4436|4437.6|4433.6|4441|4437|4435.8|4431.8|0
1587942000000|2020-04-26 23:00:00|4437.7|4433.7|4443.1|4439.1|4443.6|4439.6|4437.7|4433.7|0
1587942300000|2020-04-26 23:05:00|4443.2|4439.2|4441.1|4437.1|4445|4441|4440|4436|0
1587942600000|2020-04-26 23:10:00|4441.3|4437.3|4444.2|4440.2|4445.3|4441.3|4441.1|4437.1|0
1587942900000|2020-04-26 23:15:00|4443.7|4440.7|4440.3|4437.3|4444.5|4441.5|4440.1|4437.1|0
1587943200000|2020-04-26 23:20:00|4440.2|4437.2|4446.8|4443.8|4447|4444|4439.5|4436.5|0
1587943500000|2020-04-26 23:25:00|4446.6|4443.6|4448.2|4445.2|4449.4|4446.4|4446.5|4443.5|0
1587943800000|2020-04-26 23:30:00|4447.9|4444.9|4446.2|4443.2|4450.4|4447.4|4445.1|4442.1|0
1587944100000|2020-04-26 23:35:00|4446.5|4443.5|4441.7|4438.7|4447.6|4444.6|4441|4438|0
1587944400000|2020-04-26 23:40:00|4442|4439|4442.3|4439.3|4442.6|4439.6|4439.4|4436.4|0
1587944700000|2020-04-26 23:45:00|4442.1|4439.1|4441.5|4438.5|4444.8|4441.8|4439.5|4436.5|0
1587945000000|2020-04-26 23:50:00|4441.3|4438.3|4440.9|4437.9|4443.3|4440.3|4439.5|4436.5|0
1587945300000|2020-04-26 23:55:00|4440.8|4437.8|4442|4439|4442.8|4439.8|4440.5|4437.5|0
1587945600000|2020-04-27 00:00:00|4442.1|4439.1|4438.7|4435.7|4443.1|4440.1|4435.5|4432.5|0
1587945900000|2020-04-27 00:05:00|4438.8|4435.8|4443.7|4440.7|4445.1|4442.1|4438.2|4435.2|0
1587946200000|2020-04-27 00:10:00|4443.8|4440.8|4440.3|4437.3|4445.9|4442.9|4439.2|4436.2|0
1587946500000|2020-04-27 00:15:00|4440.2|4437.2|4445|4442|4448.1|4445.1|4439.6|4436.6|0
1587946800000|2020-04-27 00:20:00|4444.9|4441.9|4442.2|4439.2|4448.2|4445.2|4441.5|4438.5|0
1587947100000|2020-04-27 00:25:00|4442.3|4439.3|4446.8|4443.8|4448.3|4445.3|4442.3|4439.3|0
1587947400000|2020-04-27 00:30:00|4446.7|4443.7|4447.9|4444.9|4449.5|4446.5|4444.4|4441.4|0
1587947700000|2020-04-27 00:35:00|4448|4445|4443.1|4440.1|4449.3|4446.3|4443.1|4440.1|0
1587948000000|2020-04-27 00:40:00|4443.2|4440.2|4441.7|4438.7|4444.7|4441.7|4441.6|4438.6|0
1587948300000|2020-04-27 00:45:00|4442|4439|4449.3|4446.3|4449.3|4446.3|4442|4439|0
1587948600000|2020-04-27 00:50:00|4449.2|4446.2|4450.8|4447.8|4452.3|4449.3|4447.6|4444.6|0
1587948900000|2020-04-27 00:55:00|4450.9|4447.9|4455.8|4452.8|4457.3|4454.3|4449.5|4446.5|0
1587949200000|2020-04-27 01:00:00|4456.1|4453.1|4453.2|4450.2|4458.7|4455.7|4453.2|4450.2|0
1587949500000|2020-04-27 01:05:00|4453.5|4450.5|4451.6|4448.6|4455.4|4452.4|4449.4|4446.4|0
1587949800000|2020-04-27 01:10:00|4451.3|4448.3|4452.3|4449.3|4452.4|4449.4|4450|4447|0
1587950100000|2020-04-27 01:15:00|4452.4|4449.4|4454.5|4451.5|4459.8|4456.8|4450.8|4447.8|0
1587950400000|2020-04-27 01:20:00|4454.6|4451.6|4458.3|4455.3|4460|4457|4453.8|4450.8|0
1587950700000|2020-04-27 01:25:00|4458|4455|4460|4457|4460|4457|4456|4453|0
1587951000000|2020-04-27 01:30:00|4459.9|4456.9|4463.2|4460.2|4465.5|4462.5|4459.9|4456.9|0
1587951300000|2020-04-27 01:35:00|4463.5|4460.5|4467.7|4464.7|4469.3|4466.3|4461.6|4458.6|0
1587951600000|2020-04-27 01:40:00|4467.8|4464.8|4466.2|4463.2|4467.8|4464.8|4463.2|4460.2|0
1587951900000|2020-04-27 01:45:00|4466.3|4463.3|4472.2|4469.2|4475.2|4472.2|4466.2|4463.2|0
1587952200000|2020-04-27 01:50:00|4472.3|4469.3|4470.8|4467.8|4473.8|4470.8|4470.7|4467.7|0
1587952500000|2020-04-27 01:55:00|4471.1|4468.1|4472.2|4469.2|4475.2|4472.2|4470.7|4467.7|0
1587952800000|2020-04-27 02:00:00|4472.3|4469.3|4472.2|4469.2|4473.7|4470.7|4470.8|4467.8|0
1587953100000|2020-04-27 02:05:00|4472.5|4469.5|4479.8|4476.8|4479.8|4476.8|4470.7|4467.7|0
1587953400000|2020-04-27 02:10:00|4479.7|4476.7|4482.5|4479.5|4482.5|4479.5|4476.7|4473.7|0
1587953700000|2020-04-27 02:15:00|4482.3|4479.3|4481|4478|4482.5|4479.5|4479.5|4476.5|0
1587954000000|2020-04-27 02:20:00|4481.7|4478.7|4482.5|4479.5|4483.9|4480.9|4480.9|4477.9|0
1587954300000|2020-04-27 02:25:00|4482.6|4479.6|4480.1|4477.1|4482.6|4479.6|4479.4|4476.4|0
1587954600000|2020-04-27 02:30:00|4480.2|4477.2|4481|4478|4482.5|4479.5|4478|4475|0
1587954900000|2020-04-27 02:35:00|4481.5|4478.5|4484.8|4481.8|4487.1|4484.1|4481.5|4478.5|0
1587955200000|2020-04-27 02:40:00|4484.5|4481.5|4484|4481|4487|4484|4484|4481|0
1587955500000|2020-04-27 02:45:00|4483.9|4480.9|4481.4|4478.4|4484|4481|4479|4476|0
1587955800000|2020-04-27 02:50:00|4481.1|4478.1|4479.8|4476.8|4482.2|4479.2|4478.3|4475.3|0
1587956100000|2020-04-27 02:55:00|4479.5|4476.5|4479.4|4476.4|4479.5|4476.5|4477.2|4474.2|0
1587956400000|2020-04-27 03:00:00|4479.5|4476.5|4487.1|4484.1|4487.2|4484.2|4478.7|4475.7|0
1587956700000|2020-04-27 03:05:00|4487.2|4484.2|4491.7|4488.7|4491.7|4488.7|4484.8|4481.8|0
1587957000000|2020-04-27 03:10:00|4492.1|4489.1|4487.8|4484.8|4492.3|4489.3|4487.7|4484.7|0
1587957300000|2020-04-27 03:15:00|4487.9|4484.9|4486|4483|4490.9|4487.9|4486|4483|0
1587957600000|2020-04-27 03:20:00|4486.1|4483.1|4484.7|4481.7|4487.6|4484.6|4484.6|4481.6|0
1587957900000|2020-04-27 03:25:00|4484.6|4481.6|4486.1|4483.1|4486.2|4483.2|4484.6|4481.6|0
1587958200000|2020-04-27 03:30:00|4486.2|4483.2|4487.6|4484.6|4489.1|4486.1|4486.1|4483.1|0
1587958500000|2020-04-27 03:35:00|4487.7|4484.7|4482.9|4479.9|4488.4|4485.4|4482.1|4479.1|0
1587958800000|2020-04-27 03:40:00|4483.2|4480.2|4485.8|4482.8|4485.9|4482.9|4482.9|4479.9|0
1587959100000|2020-04-27 03:45:00|4485.7|4482.7|4485.2|4482.2|4486.7|4483.7|4484.3|4481.3|0
1587959400000|2020-04-27 03:50:00|4484.9|4481.9|4484.1|4481.1|4484.9|4481.9|4481.2|4478.2|0
1587959700000|2020-04-27 03:55:00|4484|4481|4489|4486|4489|4486|4482.6|4479.6|0
1587960000000|2020-04-27 04:00:00|4488.7|4485.7|4490.6|4487.6|4493.6|4490.6|4488.2|4485.2|0
1587960300000|2020-04-27 04:05:00|4490.7|4487.7|4492.1|4489.1|4492.9|4489.9|4490.5|4487.5|0
1587960600000|2020-04-27 04:10:00|4492.2|4489.2|4492.9|4489.9|4492.9|4489.9|4490.6|4487.6|0
1587960900000|2020-04-27 04:15:00|4493.1|4490.1|4490.6|4487.6|4493.6|4490.6|4489.9|4486.9|0
1587961200000|2020-04-27 04:20:00|4490.3|4487.3|4492.1|4489.1|4492.1|4489.1|4489.1|4486.1|0
1587961500000|2020-04-27 04:25:00|4492|4489|4492.9|4489.9|4493.5|4490.5|4489.8|4486.8|0
1587961800000|2020-04-27 04:30:00|4492.6|4489.6|4501.6|4498.6|4503.5|4500.5|4492|4489|0
1587962100000|2020-04-27 04:35:00|4501.7|4498.7|4502.8|4499.8|4504.6|4501.6|4501.4|4498.4|0
1587962400000|2020-04-27 04:40:00|4502.2|4499.2|4504.2|4501.2|4505.8|4502.8|4501.4|4498.4|0
1587962700000|2020-04-27 04:45:00|4504.1|4501.1|4508.8|4505.8|4512.4|4509.4|4504.1|4501.1|0
1587963000000|2020-04-27 04:50:00|4509.1|4506.1|4507.4|4504.4|4511.7|4508.7|4507.4|4504.4|0
1587963300000|2020-04-27 04:55:00|4507.3|4504.3|4508.7|4505.7|4510.3|4507.3|4507.1|4504.1|0
1587963600000|2020-04-27 05:00:00|4508.6|4505.6|4509.9|4506.9|4513.4|4510.4|4508.5|4505.5|0
1587963900000|2020-04-27 05:05:00|4510|4507|4507.7|4504.7|4510|4507|4505.4|4502.4|0
1587964200000|2020-04-27 05:10:00|4507.4|4504.4|4504|4501|4508.6|4505.6|4504|4501|0
1587964500000|2020-04-27 05:15:00|4503.9|4500.9|4502.1|4499.1|4504|4501|4500.6|4497.6|0
1587964800000|2020-04-27 05:20:00|4501.5|4498.5|4504|4501|4504|4501|4499.2|4496.2|0
1587965100000|2020-04-27 05:25:00|4503.9|4500.9|4508.8|4505.8|4510.4|4507.4|4502.5|4499.5|0
1587965400000|2020-04-27 05:30:00|4508.7|4505.7|4505.6|4502.6|4508.8|4505.8|4504.2|4501.2|0
1587965700000|2020-04-27 05:35:00|4505.7|4502.7|4505.5|4502.5|4509.9|4506.9|4505.4|4502.4|0
1587966000000|2020-04-27 05:40:00|4505.4|4502.4|4508.1|4505.1|4508.1|4505.1|4500.8|4497.8|0
1587966300000|2020-04-27 05:45:00|4508.2|4505.2|4518.4|4515.4|4519.5|4516.5|4508.2|4505.2|0
1587966600000|2020-04-27 05:50:00|4518.1|4515.1|4510.2|4507.2|4518.1|4515.1|4508.7|4505.7|0
1587966900000|2020-04-27 05:55:00|4510.1|4507.1|4501.3|4498.3|4511.7|4508.7|4501.3|4498.3|0
1587967200000|2020-04-27 06:00:00|4502.2|4499.2|4487.8|4485.8|4508.3|4506.3|4482.6|4480.6|298
1587967500000|2020-04-27 06:05:00|4488.6|4486.6|4485.8|4483.8|4496.8|4494.8|4484.8|4482.8|119
1587967800000|2020-04-27 06:10:00|4486.1|4484.1|4486.3|4484.3|4493.8|4491.8|4482.6|4480.6|117
1587968100000|2020-04-27 06:15:00|4486.6|4484.6|4492.3|4490.3|4492.3|4490.3|4483.6|4481.6|92
1587968400000|2020-04-27 06:20:00|4491.8|4489.8|4491.8|4489.8|4493.8|4491.8|4490.3|4488.3|90
1587968700000|2020-04-27 06:25:00|4491.3|4489.3|4484.8|4482.8|4494.8|4492.8|4484.8|4482.8|88
1587969000000|2020-04-27 06:30:00|4485.1|4483.1|4485.3|4483.3|4488.1|4486.1|4483.3|4481.3|122
1587969300000|2020-04-27 06:35:00|4485.1|4483.1|4483.8|4481.8|4486.3|4484.3|4481.6|4479.6|72
1587969600000|2020-04-27 06:40:00|4484.1|4482.1|4484.8|4482.8|4485.1|4483.1|4480.3|4478.3|44
1587969900000|2020-04-27 06:45:00|4485.1|4483.1|4483.1|4481.1|4486.1|4484.1|4480.6|4478.6|52
1587970200000|2020-04-27 06:50:00|4483.3|4481.3|4484.8|4482.8|4486.1|4484.1|4482.6|4480.6|44
1587970500000|2020-04-27 06:55:00|4485.1|4483.1|4481.3|4479.3|4490.3|4488.3|4481.3|4479.3|134
1587970800000|2020-04-27 07:00:00|4480.8|4479.8|4477.3|4476.3|4486.6|4485.6|4475.8|4474.8|822
1587971100000|2020-04-27 07:05:00|4476.3|4475.3|4469.8|4468.8|4483.3|4482.3|4467.3|4466.3|468
1587971400000|2020-04-27 07:10:00|4470.1|4469.1|4481.1|4480.1|4483.3|4482.3|4469.8|4468.8|273
1587971700000|2020-04-27 07:15:00|4480.8|4479.8|4468.6|4467.6|4481.6|4480.6|4465.3|4464.3|323
1587972000000|2020-04-27 07:20:00|4468.8|4467.8|4477.3|4476.3|4477.3|4476.3|4468.1|4467.1|451
1587972300000|2020-04-27 07:25:00|4477.6|4476.6|4470.8|4469.8|4480.3|4479.3|4467.3|4466.3|499
1587972600000|2020-04-27 07:30:00|4471.1|4470.1|4483.3|4482.3|4484.1|4483.1|4470.3|4469.3|430
1587972900000|2020-04-27 07:35:00|4483.6|4482.6|4480.3|4479.3|4484.8|4483.8|4479.1|4478.1|229
1587973200000|2020-04-27 07:40:00|4480.7|4479.7|4478.2|4477.2|4483.7|4482.7|4477.2|4476.2|130
1587973500000|2020-04-27 07:45:00|4478.5|4477.5|4483.7|4482.7|4484|4483|4478.5|4477.5|174
1587973800000|2020-04-27 07:50:00|4484.7|4483.7|4476.2|4475.2|4484.7|4483.7|4476|4475|193
1587974100000|2020-04-27 07:55:00|4476|4475|4483.7|4482.7|4484|4483|4474.7|4473.7|237
1587974400000|2020-04-27 08:00:00|4483.5|4482.5|4480.2|4479.2|4484|4483|4474.2|4473.2|223
1587974700000|2020-04-27 08:05:00|4480.5|4479.5|4474.5|4473.5|4485|4484|4474|4473|1222
1587975000000|2020-04-27 08:10:00|4474.7|4473.7|4477.2|4476.2|4482|4481|4474|4473|235
1587975300000|2020-04-27 08:15:00|4477|4476|4469|4468|4477|4476|4465|4464|440
1587975600000|2020-04-27 08:20:00|4469.2|4468.2|4471.7|4470.7|4474|4473|4464.2|4463.2|257
1587975900000|2020-04-27 08:25:00|4472|4471|4464.2|4463.2|4473|4472|4463.7|4462.7|271
1587976200000|2020-04-27 08:30:00|4464|4463|4463.2|4462.2|4464.5|4463.5|4460|4459|174
1587976500000|2020-04-27 08:35:00|4463.5|4462.5|4464.5|4463.5|4467.7|4466.7|4461.5|4460.5|116
1587976800000|2020-04-27 08:40:00|4464.7|4463.7|4462.5|4461.5|4468|4467|4462.5|4461.5|92
1587977100000|2020-04-27 08:45:00|4462.7|4461.7|4466.5|4465.5|4467.2|4466.2|4462|4461|75
1587977400000|2020-04-27 08:50:00|4466.7|4465.7|4469.2|4468.2|4469.5|4468.5|4463.2|4462.2|202
1587977700000|2020-04-27 08:55:00|4469.5|4468.5|4470.5|4469.5|4472.2|4471.2|4467.7|4466.7|67
1587978000000|2020-04-27 09:00:00|4470.7|4469.7|4467.2|4466.2|4471.2|4470.2|4461.7|4460.7|117
1587978300000|2020-04-27 09:05:00|4467.5|4466.5|4465.2|4464.2|4470.2|4469.2|4464.7|4463.7|101
1587978600000|2020-04-27 09:10:00|4465.5|4464.5|4462.7|4461.7|4469.2|4468.2|4462.7|4461.7|105
1587978900000|2020-04-27 09:15:00|4463|4462|4463.7|4462.7|4466.2|4465.2|4462.2|4461.2|80
1587979200000|2020-04-27 09:20:00|4464|4463|4470.7|4469.7|4471.7|4470.7|4462.2|4461.2|138
1587979500000|2020-04-27 09:25:00|4471|4470|4473.7|4472.7|4474.2|4473.2|4467.7|4466.7|122
1587979800000|2020-04-27 09:30:00|4474|4473|4473.2|4472.2|4475|4474|4472.5|4471.5|75
1587980100000|2020-04-27 09:35:00|4473|4472|4471.7|4470.7|4474.7|4473.7|4471|4470|78
1587980400000|2020-04-27 09:40:00|4471.5|4470.5|4472.2|4471.2|4475|4474|4470|4469|131
1587980700000|2020-04-27 09:45:00|4472.5|4471.5|4476.5|4475.5|4476.5|4475.5|4470.2|4469.2|203
1587981000000|2020-04-27 09:50:00|4476.2|4475.2|4478.7|4477.7|4480.5|4479.5|4476.2|4475.2|130
1587981300000|2020-04-27 09:55:00|4478.5|4477.5|4481.7|4480.7|4484|4483|4477.7|4476.7|93
1587981600000|2020-04-27 10:00:00|4481.5|4480.5|4474.7|4473.7|4481.5|4480.5|4474.5|4473.5|201
1587981900000|2020-04-27 10:05:00|4475|4474|4474.2|4473.2|4475.2|4474.2|4473.2|4472.2|102
1587982200000|2020-04-27 10:10:00|4474.5|4473.5|4476.2|4475.2|4476.7|4475.7|4472.7|4471.7|86
1587982500000|2020-04-27 10:15:00|4476.5|4475.5|4478.2|4477.2|4478.5|4477.5|4475.2|4474.2|67
1587982800000|2020-04-27 10:20:00|4478.5|4477.5|4476.5|4475.5|4478.7|4477.7|4475.2|4474.2|82
1587983100000|2020-04-27 10:25:00|4476.7|4475.7|4478.2|4477.2|4478.7|4477.7|4476.2|4475.2|53
1587983400000|2020-04-27 10:30:00|4478|4477|4474.7|4473.7|4478.5|4477.5|4473.7|4472.7|92
1587983700000|2020-04-27 10:35:00|4474.5|4473.5|4476.7|4475.7|4476.7|4475.7|4472.7|4471.7|99
1587984000000|2020-04-27 10:40:00|4476.5|4475.5|4473.7|4472.7|4476.7|4475.7|4473.2|4472.2|47
1587984300000|2020-04-27 10:45:00|4474|4473|4473.2|4472.2|4475.2|4474.2|4472.7|4471.7|50
1587984600000|2020-04-27 10:50:00|4473.5|4472.5|4472.7|4471.7|4474|4473|4471.7|4470.7|60
1587984900000|2020-04-27 10:55:00|4473|4472|4470.2|4469.2|4473|4472|4470.2|4469.2|168
1587985200000|2020-04-27 11:00:00|4470|4469|4473.2|4472.2|4474|4473|4469.7|4468.7|63
1587985500000|2020-04-27 11:05:00|4473|4472|4472.2|4471.2|4474.5|4473.5|4471.5|4470.5|90
1587985800000|2020-04-27 11:10:00|4472|4471|4473.2|4472.2|4473.5|4472.5|4471.2|4470.2|55
1587986100000|2020-04-27 11:15:00|4473.5|4472.5|4473.2|4472.2|4474.7|4473.7|4471.7|4470.7|70
1587986400000|2020-04-27 11:20:00|4473|4472|4477.7|4476.7|4478.2|4477.2|4472.7|4471.7|43
1587986700000|2020-04-27 11:25:00|4478|4477|4479.7|4478.7|4479.7|4478.7|4477.2|4476.2|63
1587987000000|2020-04-27 11:30:00|4480|4479|4478.7|4477.7|4481.5|4480.5|4478.5|4477.5|93
1587987300000|2020-04-27 11:35:00|4479|4478|4480.7|4479.7|4481.5|4480.5|4479|4478|58
1587987600000|2020-04-27 11:40:00|4480.8|4479.8|4483.1|4482.1|4483.1|4482.1|4479.8|4478.8|98
1587987900000|2020-04-27 11:45:00|4483.3|4482.3|4481.8|4480.8|4484.6|4483.6|4481.6|4480.6|58
1587988200000|2020-04-27 11:50:00|4481.6|4480.6|4481.3|4480.3|4482.8|4481.8|4480.1|4479.1|76
1587988500000|2020-04-27 11:55:00|4481.1|4480.1|4477.3|4476.3|4482.6|4481.6|4476.3|4475.3|149
1587988800000|2020-04-27 12:00:00|4477.6|4476.6|4480.1|4479.1|4481.8|4480.8|4477.1|4476.1|166
1587989100000|2020-04-27 12:05:00|4480.3|4479.3|4482.8|4481.8|4483.3|4482.3|4479.6|4478.6|127
1587989400000|2020-04-27 12:10:00|4483.1|4482.1|4484.1|4483.1|4484.6|4483.6|4481.6|4480.6|198
1587989700000|2020-04-27 12:15:00|4484.3|4483.3|4486.3|4485.3|4487.1|4486.1|4483.1|4482.1|166
1587990000000|2020-04-27 12:20:00|4486.6|4485.6|4484.8|4483.8|4488.1|4487.1|4484.8|4483.8|1162
1587990300000|2020-04-27 12:25:00|4484.6|4483.6|4476.6|4475.6|4485.1|4484.1|4476.1|4475.1|213
1587990600000|2020-04-27 12:30:00|4476.8|4475.8|4477.3|4476.3|4482.3|4481.3|4476.3|4475.3|273
1587990900000|2020-04-27 12:35:00|4477.6|4476.6|4475.8|4474.8|4478.3|4477.3|4474.6|4473.6|117
1587991200000|2020-04-27 12:40:00|4475.6|4474.6|4478.3|4477.3|4478.3|4477.3|4475.1|4474.1|80
1587991500000|2020-04-27 12:45:00|4478.6|4477.6|4476.3|4475.3|4478.6|4477.6|4476.3|4475.3|59
1587991800000|2020-04-27 12:50:00|4476.1|4475.1|4469.3|4468.3|4476.1|4475.1|4468.8|4467.8|99
1587992100000|2020-04-27 12:55:00|4469.6|4468.6|4465.1|4464.1|4470.8|4469.8|4464.8|4463.8|161
1587992400000|2020-04-27 13:00:00|4465.3|4464.3|4468.8|4467.8|4470.6|4469.6|4464.8|4463.8|125
1587992700000|2020-04-27 13:05:00|4469.1|4468.1|4463.8|4462.8|4469.3|4468.3|4463.6|4462.6|142
1587993000000|2020-04-27 13:10:00|4463.6|4462.6|4464.8|4463.8|4465.8|4464.8|4461.8|4460.8|105
1587993300000|2020-04-27 13:15:00|4464.6|4463.6|4462.3|4461.3|4466.6|4465.6|4462.3|4461.3|97
1587993600000|2020-04-27 13:20:00|4462.6|4461.6|4457.1|4456.1|4464.1|4463.1|4456.3|4455.3|161
1587993900000|2020-04-27 13:25:00|4456.8|4455.8|4451.8|4450.8|4457.1|4456.1|4451.3|4450.3|243
1587994200000|2020-04-27 13:30:00|4452.1|4451.1|4456.1|4455.1|4457.6|4456.6|4446.8|4445.8|474
1587994500000|2020-04-27 13:35:00|4455.6|4454.6|4460.3|4459.3|4462.6|4461.6|4454.1|4453.1|367
1587994800000|2020-04-27 13:40:00|4460.6|4459.6|4452.3|4451.3|4461.3|4460.3|4451.1|4450.1|340
1587995100000|2020-04-27 13:45:00|4452.6|4451.6|4458.3|4457.3|4459.3|4458.3|4450.3|4449.3|217
1587995400000|2020-04-27 13:50:00|4458.6|4457.6|4458.3|4457.3|4460.8|4459.8|4455.8|4454.8|191
1587995700000|2020-04-27 13:55:00|4458.1|4457.1|4462.6|4461.6|4465.8|4464.8|4456.1|4455.1|304
1587996000000|2020-04-27 14:00:00|4462.8|4461.8|4460.8|4459.8|4467.6|4466.6|4460.8|4459.8|221
1587996300000|2020-04-27 14:05:00|4460.6|4459.6|4457.3|4456.3|4461.3|4460.3|4455.3|4454.3|243
1587996600000|2020-04-27 14:10:00|4457.7|4456.7|4466.7|4465.7|4468.7|4467.7|4455.5|4454.5|229
1587996900000|2020-04-27 14:15:00|4467|4466|4469.2|4468.2|4469.5|4468.5|4462.7|4461.7|138
1587997200000|2020-04-27 14:20:00|4469.5|4468.5|4471.2|4470.2|4472.2|4471.2|4467.2|4466.2|174
1587997500000|2020-04-27 14:25:00|4471|4470|4473|4472|4473.5|4472.5|4468.7|4467.7|194
1587997800000|2020-04-27 14:30:00|4472.7|4471.7|4474.5|4473.5|4477.7|4476.7|4472.5|4471.5|277
1587998100000|2020-04-27 14:35:00|4474.2|4473.2|4471.7|4470.7|4474.2|4473.2|4468.7|4467.7|157
1587998400000|2020-04-27 14:40:00|4472|4471|4477.2|4476.2|4478.7|4477.7|4471.2|4470.2|192
1587998700000|2020-04-27 14:45:00|4477.5|4476.5|4480.5|4479.5|4480.7|4479.7|4474.2|4473.2|157
1587999000000|2020-04-27 14:50:00|4480.7|4479.7|4480.2|4479.2|4482|4481|4478|4477|212
1587999300000|2020-04-27 14:55:00|4480|4479|4477.2|4476.2|4480.5|4479.5|4475.7|4474.7|281
1587999600000|2020-04-27 15:00:00|4478.2|4477.2|4482.7|4481.7|4484|4483|4472|4471|234
1587999900000|2020-04-27 15:05:00|4482.5|4481.5|4486.5|4485.5|4486.7|4485.7|4478.7|4477.7|211
1588000200000|2020-04-27 15:10:00|4486.2|4485.2|4488.7|4487.7|4489.5|4488.5|4484.2|4483.2|188
1588000500000|2020-04-27 15:15:00|4489|4488|4489.2|4488.2|4490.2|4489.2|4485.5|4484.5|201
1588000800000|2020-04-27 15:20:00|4489.5|4488.5|4488.7|4487.7|4489.5|4488.5|4485.2|4484.2|330
1588001100000|2020-04-27 15:25:00|4489|4488|4497|4496|4498.2|4497.2|4489|4488|836
1588001400000|2020-04-27 15:30:00|4496.5|4495.5|4501.7|4499.7|4508.2|4506.2|4494.7|4492.7|2822
1588001700000|2020-04-27 15:35:00|4504.7|4502.7|4507.7|4505.7|4511.7|4509.7|4502.7|4500.7|1404
1588002000000|2020-04-27 15:40:00|4507.5|4505.5|4509.7|4507.7|4510.5|4508.5|4505|4503|265
1588002300000|2020-04-27 15:45:00|4509.5|4507.5|4508.5|4506.5|4509.7|4507.7|4506.5|4504.5|86
1588002600000|2020-04-27 15:50:00|4508.7|4506.7|4506|4504|4508.7|4506.7|4503.7|4501.7|93
1588002900000|2020-04-27 15:55:00|4506.2|4504.2|4505.7|4503.7|4508.2|4506.2|4505.5|4503.5|112
1588003200000|2020-04-27 16:00:00|4506|4504|4499.7|4497.7|4506.2|4504.2|4499.2|4497.2|132
1588003500000|2020-04-27 16:05:00|4500|4498|4501|4499|4502.7|4500.7|4499.2|4497.2|66
1588003800000|2020-04-27 16:10:00|4501.2|4499.2|4503.2|4501.2|4503.7|4501.7|4500.2|4498.2|74
1588004100000|2020-04-27 16:15:00|4503|4501|4503.7|4501.7|4504.7|4502.7|4502.5|4500.5|31
1588004400000|2020-04-27 16:20:00|4503.5|4501.5|4503.5|4501.5|4505.7|4503.7|4501.7|4499.7|129
1588004700000|2020-04-27 16:25:00|4503.2|4501.2|4503.2|4501.2|4504|4502|4500|4498|42
1588005000000|2020-04-27 16:30:00|4503.5|4501.5|4504.2|4502.2|4504.7|4502.7|4502.7|4500.7|28
1588005300000|2020-04-27 16:35:00|4504.5|4502.5|4503.2|4501.2|4506.2|4504.2|4502.5|4500.5|31
1588005600000|2020-04-27 16:40:00|4503.5|4501.5|4503.2|4501.2|4503.7|4501.7|4501.5|4499.5|26
1588005900000|2020-04-27 16:45:00|4502.5|4500.5|4501.2|4499.2|4502.5|4500.5|4498.7|4496.7|18
1588006200000|2020-04-27 16:50:00|4501.5|4499.5|4498.7|4496.7|4503.5|4501.5|4498.7|4496.7|20
1588006500000|2020-04-27 16:55:00|4499|4497|4500.7|4498.7|4504.2|4502.2|4499|4497|50
1588006800000|2020-04-27 17:00:00|4500.5|4498.5|4499.5|4497.5|4501|4499|4497.5|4495.5|39
1588007100000|2020-04-27 17:05:00|4499.7|4497.7|4501.5|4499.5|4502.7|4500.7|4499.5|4497.5|2
1588007400000|2020-04-27 17:10:00|4501.7|4499.7|4502.2|4500.2|4503|4501|4499.2|4497.2|32
1588007700000|2020-04-27 17:15:00|4502|4500|4498.5|4496.5|4503|4501|4498|4496|20
1588008000000|2020-04-27 17:20:00|4498.7|4496.7|4497.2|4495.2|4499.5|4497.5|4497.2|4495.2|19
1588008300000|2020-04-27 17:25:00|4497.5|4495.5|4499|4497|4500.2|4498.2|4497.2|4495.2|16
1588008600000|2020-04-27 17:30:00|4498.7|4496.7|4500.2|4498.2|4500.2|4498.2|4498|4496|34
1588008900000|2020-04-27 17:35:00|4500|4498|4503.5|4501.5|4504|4502|4498|4496|4
1588009200000|2020-04-27 17:40:00|4503.2|4501.2|4499.7|4497.7|4504|4502|4499.7|4497.7|12
1588009500000|2020-04-27 17:45:00|4499.5|4497.5|4499|4497|4500|4498|4498|4496|17
1588009800000|2020-04-27 17:50:00|4499.2|4497.2|4502.2|4500.2|4502.2|4500.2|4499|4497|6
1588010100000|2020-04-27 17:55:00|4502.5|4500.5|4501.2|4499.2|4504.2|4502.2|4501|4499|11
1588010400000|2020-04-27 18:00:00|4501.5|4499.5|4504|4502|4505|4503|4501.5|4499.5|15
1588010700000|2020-04-27 18:05:00|4503.7|4501.7|4504.2|4502.2|4505.2|4503.2|4503|4501|11
1588011000000|2020-04-27 18:10:00|4504|4502|4504.2|4502.2|4505.2|4503.2|4504|4502|19
1588011300000|2020-04-27 18:15:00|4504.5|4502.5|4505.7|4503.7|4506.2|4504.2|4504.2|4502.2|12
1588011600000|2020-04-27 18:20:00|4506|4504|4506|4504|4507.7|4505.7|4505.5|4503.5|23
1588011900000|2020-04-27 18:25:00|4505.7|4503.7|4505.7|4503.7|4506.5|4504.5|4505|4503|5
1588012200000|2020-04-27 18:30:00|4506|4504|4507.7|4505.7|4509|4507|4504.7|4502.7|74
1588012500000|2020-04-27 18:35:00|4508|4506|4509.2|4507.2|4509.2|4507.2|4506.7|4504.7|34
1588012800000|2020-04-27 18:40:00|4509.5|4507.5|4516.7|4514.7|4517.2|4515.2|4509.5|4507.5|75
1588013100000|2020-04-27 18:45:00|4516.5|4514.5|4522|4520|4522|4520|4516|4514|165
1588013400000|2020-04-27 18:50:00|4521.7|4519.7|4520|4518|4522|4520|4519.2|4517.2|75
1588013700000|2020-04-27 18:55:00|4520.2|4518.2|4521.5|4519.5|4524|4522|4519|4517|58
1588014000000|2020-04-27 19:00:00|4521.7|4519.7|4523.2|4521.2|4523.2|4521.2|4519.7|4517.7|18
1588014300000|2020-04-27 19:05:00|4524.2|4522.2|4519.7|4517.7|4524.2|4522.2|4519|4517|32
1588014600000|2020-04-27 19:10:00|4519.5|4517.5|4521|4519|4521.2|4519.2|4518.7|4516.7|14
1588014900000|2020-04-27 19:15:00|4520.7|4518.7|4520.2|4518.2|4520.7|4518.7|4518.2|4516.2|30
1588015200000|2020-04-27 19:20:00|4520.5|4518.5|4520|4518|4521.7|4519.7|4519.2|4517.2|39
1588015500000|2020-04-27 19:25:00|4519.7|4517.7|4516.5|4514.5|4520.2|4518.2|4516.2|4514.2|43
1588015800000|2020-04-27 19:30:00|4516.7|4514.7|4521.2|4519.2|4521.7|4519.7|4516.7|4514.7|54
1588016100000|2020-04-27 19:35:00|4521.5|4519.5|4523.5|4521.5|4524.5|4522.5|4521|4519|24
1588016400000|2020-04-27 19:40:00|4523.7|4521.7|4527.2|4525.2|4527.5|4525.5|4523.5|4521.5|40
1588016700000|2020-04-27 19:45:00|4527|4525|4525|4523|4527|4525|4523|4521|34
1588017000000|2020-04-27 19:50:00|4525.5|4523.5|4522.7|4520.7|4526.2|4524.2|4521.2|4519.2|50
1588017300000|2020-04-27 19:55:00|4523|4521|4517.5|4515.5|4523.2|4521.2|4515|4513|101
1588017600000|2020-04-27 20:00:00|4518.3|4514.3|4516.7|4512.7|4519|4515|4514.5|4510.5|0
1588017900000|2020-04-27 20:05:00|4516.6|4512.6|4512.5|4508.5|4517.3|4513.3|4512.2|4508.2|0
1588018200000|2020-04-27 20:10:00|4512.1|4508.1|4516|4512|4517.3|4513.3|4512|4508|0
1588018500000|2020-04-27 20:15:00|4515.9|4511.9|4516.2|4512.2|4516.2|4512.2|4515|4511|0
1588018800000|2020-04-27 20:20:00|4516.3|4512.3|4525.4|4521.4|4526.7|4522.7|4515.9|4511.9|0
1588019100000|2020-04-27 20:25:00|4525.5|4521.5|4525.5|4521.5|4525.9|4521.9|4525.3|4521.3|0
1588019400000|2020-04-27 20:30:00|4525.7|4521.7|4519.9|4515.9|4525.7|4521.7|4518.8|4514.8|0
1588019700000|2020-04-27 20:35:00|4519.6|4515.6|4520.2|4516.2|4521.3|4517.3|4519.6|4515.6|0
1588020000000|2020-04-27 20:40:00|4520.3|4516.3|4519.3|4515.3|4520.7|4516.7|4518.9|4514.9|0
1588020300000|2020-04-27 20:45:00|4518.9|4514.9|4519.7|4515.7|4520.1|4516.1|4518.9|4514.9|0
1588020600000|2020-04-27 20:50:00|4519.8|4515.8|4520.4|4516.4|4520.8|4516.8|4519.7|4515.7|0
1588020900000|2020-04-27 20:55:00|4520.3|4516.3|4518.9|4514.9|4521.5|4517.5|4518.7|4514.7|0
1588021200000|2020-04-27 21:00:00|4518.7|4514.7|4519.6|4515.6|4519.7|4515.7|4518.7|4514.7|0
1588021800000|2020-04-27 21:10:00|4519.4|4515.4|4519.5|4515.5|4519.6|4515.6|4519.4|4515.4|0
1588022100000|2020-04-27 21:15:00|4519.4|4515.4|4519.1|4515.1|4519.6|4515.6|4519.1|4515.1|0
1588022400000|2020-04-27 21:20:00|4519.3|4515.3|4518.8|4514.8|4519.3|4515.3|4518.6|4514.6|0
1588022700000|2020-04-27 21:25:00|4518.7|4514.7|4518.8|4514.8|4518.8|4514.8|4518.5|4514.5|0
1588023000000|2020-04-27 21:30:00|4518.7|4514.7|4519|4515|4519|4515|4518.5|4514.5|0
1588023300000|2020-04-27 21:35:00|4518.9|4514.9|4519.1|4515.1|4519.4|4515.4|4518.9|4514.9|0
1588023600000|2020-04-27 21:40:00|4519.2|4515.2|4518.2|4514.2|4519.2|4515.2|4517.8|4513.8|0
1588023900000|2020-04-27 21:45:00|4518.7|4514.7|4519.2|4515.2|4519.2|4515.2|4518.5|4514.5|0
1588024200000|2020-04-27 21:50:00|4519.1|4515.1|4519.3|4515.3|4519.3|4515.3|4518.8|4514.8|0
1588024500000|2020-04-27 21:55:00|4519.4|4515.4|4519.4|4515.4|4519.5|4515.5|4519.1|4515.1|0
1588024800000|2020-04-27 22:00:00|4520|4516|4515.7|4511.7|4520.2|4516.2|4511.9|4507.9|0
1588025100000|2020-04-27 22:05:00|4515.9|4511.9|4515.4|4511.4|4517.5|4513.5|4515.4|4511.4|0
1588025400000|2020-04-27 22:10:00|4515.3|4511.3|4513.7|4509.7|4515.4|4511.4|4513|4509|0
1588025700000|2020-04-27 22:15:00|4513.3|4509.3|4516.2|4512.2|4517.2|4513.2|4513.1|4509.1|0
1588026000000|2020-04-27 22:20:00|4515.8|4511.8|4517.8|4513.8|4518|4514|4515.8|4511.8|0
1588026300000|2020-04-27 22:25:00|4518|4514|4520.7|4516.7|4521.2|4517.2|4517.6|4513.6|0
1588026600000|2020-04-27 22:30:00|4520.8|4516.8|4516.9|4512.9|4520.8|4516.8|4516.6|4512.6|0
1588026900000|2020-04-27 22:35:00|4517|4513|4518.3|4514.3|4519.9|4515.9|4517|4513|0
1588027200000|2020-04-27 22:40:00|4518.4|4514.4|4518|4514|4519.1|4515.1|4516.5|4512.5|0
1588027500000|2020-04-27 22:45:00|4518.1|4514.1|4517.2|4513.2|4520|4516|4517.2|4513.2|0
1588027800000|2020-04-27 22:50:00|4517.1|4513.1|4516.9|4512.9|4518.1|4514.1|4515.8|4511.8|0
1588028100000|2020-04-27 22:55:00|4516.7|4512.7|4517.2|4513.2|4517.2|4513.2|4516.2|4512.2|0
1588028400000|2020-04-27 23:00:00|4517.1|4513.1|4520.9|4516.9|4522.5|4518.5|4516.2|4512.2|0
1588028700000|2020-04-27 23:05:00|4521.1|4517.1|4519.9|4515.9|4521.1|4517.1|4518.2|4514.2|0
1588029000000|2020-04-27 23:10:00|4520|4516|4521.8|4517.8|4522|4518|4519.4|4515.4|0
1588029300000|2020-04-27 23:15:00|4522.7|4518.7|4525.7|4522.7|4526.6|4523.6|4522.3|4518.7|0
1588029600000|2020-04-27 23:20:00|4525.5|4522.5|4522.5|4519.5|4525.5|4522.5|4522.2|4519.2|0
1588029900000|2020-04-27 23:25:00|4522.2|4519.2|4521.7|4518.7|4522.9|4519.9|4520.4|4517.4|0
1588030200000|2020-04-27 23:30:00|4521.5|4518.5|4522.1|4519.1|4522.4|4519.4|4519.6|4516.6|0
1588030500000|2020-04-27 23:35:00|4522|4519|4520.6|4517.6|4522.2|4519.2|4520.3|4517.3|0
1588030800000|2020-04-27 23:40:00|4520.7|4517.7|4520.8|4517.8|4520.9|4517.9|4519.4|4516.4|0
1588031100000|2020-04-27 23:45:00|4520.9|4517.9|4521.8|4518.8|4522.4|4519.4|4520.7|4517.7|0
1588031400000|2020-04-27 23:50:00|4521.7|4518.7|4518.2|4515.2|4521.7|4518.7|4517.3|4514.3|0
1588031700000|2020-04-27 23:55:00|4518|4515|4519.1|4516.1|4519.6|4516.6|4517.6|4514.6|0
1588032000000|2020-04-28 00:00:00|4519.3|4516.3|4514.7|4511.7|4520.1|4517.1|4513.6|4510.6|0
1588032300000|2020-04-28 00:05:00|4514.6|4511.6|4515.9|4512.9|4516.2|4513.2|4512.9|4509.9|0
1588032600000|2020-04-28 00:10:00|4515.7|4512.7|4516.5|4513.5|4517.5|4514.5|4512.1|4509.1|0
1588032900000|2020-04-28 00:15:00|4516.4|4513.4|4521.8|4518.8|4522.2|4519.2|4514.9|4511.9|0
1588033200000|2020-04-28 00:20:00|4521|4518|4519.3|4516.3|4521.1|4518.1|4516.3|4513.3|0
1588033500000|2020-04-28 00:25:00|4519.4|4516.4|4515.1|4512.1|4519.4|4516.4|4515|4512|0
1588033800000|2020-04-28 00:30:00|4515.2|4512.2|4517.9|4514.9|4518.1|4515.1|4510.7|4507.7|0
1588034100000|2020-04-28 00:35:00|4518|4515|4517.8|4514.8|4520.2|4517.2|4517.8|4514.8|0
1588034400000|2020-04-28 00:40:00|4517.9|4514.9|4521.9|4518.9|4526.4|4523.4|4517.9|4514.9|0
1588034700000|2020-04-28 00:45:00|4522.2|4519.2|4522|4519|4523.4|4520.4|4519.1|4516.1|0
1588035000000|2020-04-28 00:50:00|4521.6|4518.6|4519.4|4516.4|4522.4|4519.4|4518|4515|0
1588035300000|2020-04-28 00:55:00|4519.1|4516.1|4517.8|4514.8|4519.1|4516.1|4515.1|4512.1|0
1588035600000|2020-04-28 01:00:00|4517.7|4514.7|4509.9|4506.9|4517.7|4514.7|4509.9|4506.9|0
1588035900000|2020-04-28 01:05:00|4510|4507|4512.9|4509.9|4512.9|4509.9|4508.8|4505.8|0
1588036200000|2020-04-28 01:10:00|4513|4510|4505|4502|4514.4|4511.4|4503.4|4500.4|0
1588036500000|2020-04-28 01:15:00|4504.5|4501.5|4504|4501|4504.5|4501.5|4500.3|4497.3|0
1588036800000|2020-04-28 01:20:00|4504.1|4501.1|4502|4499|4505|4502|4499.7|4496.7|0
1588037100000|2020-04-28 01:25:00|4501.9|4498.9|4500.5|4497.5|4504.3|4501.3|4500.5|4497.5|0
1588037400000|2020-04-28 01:30:00|4500.3|4497.3|4500.2|4497.2|4501.3|4498.3|4497.2|4494.2|0
1588037700000|2020-04-28 01:35:00|4499.9|4496.9|4499.9|4496.9|4501.3|4498.3|4497.3|4494.3|0
1588038000000|2020-04-28 01:40:00|4500|4497|4501.6|4498.6|4502.5|4499.5|4498.3|4495.3|0
1588038300000|2020-04-28 01:45:00|4501.7|4498.7|4492.7|4489.7|4501.7|4498.7|4491.7|4488.7|0
1588038600000|2020-04-28 01:50:00|4492.8|4489.8|4489.6|4486.6|4497.1|4494.1|4489.5|4486.5|0
1588038900000|2020-04-28 01:55:00|4489.8|4486.8|4489.6|4486.6|4491.2|4488.2|4488|4485|0
1588039200000|2020-04-28 02:00:00|4489.7|4486.7|4489.6|4486.6|4491.2|4488.2|4486.7|4483.7|0
1588039500000|2020-04-28 02:05:00|4489.7|4486.7|4493.2|4490.2|4494.1|4491.1|4489.7|4486.7|0
1588039800000|2020-04-28 02:10:00|4493.3|4490.3|4493.3|4490.3|4495.7|4492.7|4492.6|4489.6|0
1588040100000|2020-04-28 02:15:00|4494.2|4491.2|4493.1|4490.1|4495.8|4492.8|4492.7|4489.7|0
1588040400000|2020-04-28 02:20:00|4493|4490|4493|4490|4494.4|4491.4|4491.5|4488.5|0
1588040700000|2020-04-28 02:25:00|4493.3|4490.3|4486.9|4483.9|4494.5|4491.5|4486.8|4483.8|0
1588041000000|2020-04-28 02:30:00|4486.8|4483.8|4493.1|4490.1|4494.3|4491.3|4486.8|4483.8|0
1588041300000|2020-04-28 02:35:00|4492.7|4489.7|4494.3|4491.3|4494.9|4491.9|4491.2|4488.2|0
1588041600000|2020-04-28 02:40:00|4494.4|4491.4|4494.7|4491.7|4495.7|4492.7|4494.4|4491.4|0
1588041900000|2020-04-28 02:45:00|4494.1|4491.1|4496.5|4493.5|4497.9|4494.9|4493.2|4490.2|0
1588042200000|2020-04-28 02:50:00|4496.4|4493.4|4496.4|4493.4|4498|4495|4496.4|4493.4|0
1588042500000|2020-04-28 02:55:00|4497|4494|4498.6|4495.6|4500.9|4497.9|4496.3|4493.3|0
1588042800000|2020-04-28 03:00:00|4498.9|4495.9|4494.1|4491.1|4501|4498|4493.4|4490.4|0
1588043100000|2020-04-28 03:05:00|4494.3|4491.3|4492.4|4489.4|4494.8|4491.8|4491.8|4488.8|0
1588043400000|2020-04-28 03:10:00|4492.1|4489.1|4495.4|4492.4|4496.1|4493.1|4491.7|4488.7|0
1588043700000|2020-04-28 03:15:00|4495.1|4492.1|4495|4492|4495.7|4492.7|4493.1|4490.1|0
1588044000000|2020-04-28 03:20:00|4495.3|4492.3|4494.7|4491.7|4496.3|4493.3|4493.2|4490.2|0
1588044300000|2020-04-28 03:25:00|4495|4492|4496.2|4493.2|4496.2|4493.2|4493.9|4490.9|0
1588044600000|2020-04-28 03:30:00|4496.3|4493.3|4499.2|4496.2|4499.2|4496.2|4496.3|4493.3|0
1588044900000|2020-04-28 03:35:00|4498.9|4495.9|4499.2|4496.2|4499.9|4496.9|4497.7|4494.7|0
1588045200000|2020-04-28 03:40:00|4499.1|4496.1|4497.7|4494.7|4499.1|4496.1|4495.5|4492.5|0
1588045500000|2020-04-28 03:45:00|4497.6|4494.6|4499.1|4496.1|4499.1|4496.1|4496.3|4493.3|0
1588045800000|2020-04-28 03:50:00|4498.6|4495.6|4497.6|4494.6|4499.1|4496.1|4496.9|4493.9|0
1588046100000|2020-04-28 03:55:00|4497.7|4494.7|4494.7|4491.7|4499.1|4496.1|4494.5|4491.5|0
1588046400000|2020-04-28 04:00:00|4495|4492|4495.3|4492.3|4496.2|4493.2|4494.6|4491.6|0
1588046700000|2020-04-28 04:05:00|4495.1|4492.1|4489.3|4486.3|4495.1|4492.1|4487.4|4484.4|0
1588047000000|2020-04-28 04:10:00|4489.2|4486.2|4489.8|4486.8|4491.2|4488.2|4486.8|4483.8|0
1588047300000|2020-04-28 04:15:00|4490.1|4487.1|4491.4|4488.4|4491.4|4488.4|4488.3|4485.3|0
1588047600000|2020-04-28 04:20:00|4491.1|4488.1|4490|4487|4491.1|4488.1|4489.8|4486.8|0
1588047900000|2020-04-28 04:25:00|4490.2|4487.2|4494.6|4491.6|4494.6|4491.6|4490.2|4487.2|0
1588048200000|2020-04-28 04:30:00|4494.5|4491.5|4494.6|4491.6|4494.6|4491.6|4493|4490|0
1588048500000|2020-04-28 04:35:00|4494|4491|4494.7|4491.7|4496.9|4493.9|4493.1|4490.1|0
1588048800000|2020-04-28 04:40:00|4495|4492|4494.7|4491.7|4497|4494|4494.6|4491.6|0
1588049100000|2020-04-28 04:45:00|4495|4492|4496.8|4493.8|4497.6|4494.6|4494.7|4491.7|0
1588049400000|2020-04-28 04:50:00|4497.1|4494.1|4499.2|4496.2|4499.2|4496.2|4496|4493|0
1588049700000|2020-04-28 04:55:00|4499.3|4496.3|4499.3|4496.3|4500.7|4497.7|4499.2|4496.2|0
1588050000000|2020-04-28 05:00:00|4499.2|4496.2|4499.3|4496.3|4499.4|4496.4|4496.2|4493.2|0
1588050300000|2020-04-28 05:05:00|4499.4|4496.4|4499.3|4496.3|4500.1|4497.1|4497.9|4494.9|0
1588050600000|2020-04-28 05:10:00|4499.4|4496.4|4501|4498|4505.6|4502.6|4499.3|4496.3|0
1588050900000|2020-04-28 05:15:00|4501.1|4498.1|4505.9|4502.9|4506|4503|4501|4498|0
1588051200000|2020-04-28 05:20:00|4505.8|4502.8|4506.3|4503.3|4507.6|4504.6|4504.2|4501.2|0
1588051500000|2020-04-28 05:25:00|4506.2|4503.2|4506.3|4503.3|4506.4|4503.4|4504.7|4501.7|0
1588051800000|2020-04-28 05:30:00|4506.4|4503.4|4506|4503|4506.5|4503.5|4503.9|4500.9|0
1588052100000|2020-04-28 05:35:00|4505.6|4502.6|4506.7|4503.7|4506.7|4503.7|4505.1|4502.1|0
1588052400000|2020-04-28 05:40:00|4506.6|4503.6|4504.5|4501.5|4506.8|4503.8|4503.7|4500.7|0
1588052700000|2020-04-28 05:45:00|4504.8|4501.8|4503.8|4500.8|4505.3|4502.3|4500.8|4497.8|0
1588053000000|2020-04-28 05:50:00|4503.7|4500.7|4506.7|4503.7|4506.7|4503.7|4503.6|4500.6|0
1588053300000|2020-04-28 05:55:00|4506.8|4503.8|4505.9|4502.9|4510|4507|4505.3|4502.3|0
1588053600000|2020-04-28 06:00:00|4506.7|4503.7|4504.2|4502.2|4509.2|4507.2|4502|4500|73
1588053900000|2020-04-28 06:05:00|4503.7|4501.7|4512.2|4510.2|4516|4514|4503.7|4501.7|131
1588054200000|2020-04-28 06:10:00|4512.5|4510.5|4512.2|4510.2|4515.7|4513.7|4510.2|4508.2|102
1588054500000|2020-04-28 06:15:00|4512.5|4510.5|4510.7|4508.7|4513.7|4511.7|4510.2|4508.2|28
1588054800000|2020-04-28 06:20:00|4510.5|4508.5|4507|4505|4510.7|4508.7|4506.2|4504.2|57
1588055100000|2020-04-28 06:25:00|4506.7|4504.7|4507|4505|4507.5|4505.5|4504.2|4502.2|16
1588055400000|2020-04-28 06:30:00|4506.7|4504.7|4504.2|4502.2|4507.2|4505.2|4504|4502|22
1588055700000|2020-04-28 06:35:00|4504|4502|4505.7|4503.7|4507.5|4505.5|4504|4502|28
1588056000000|2020-04-28 06:40:00|4506|4504|4511.2|4509.2|4511.2|4509.2|4502.5|4500.5|137
1588056300000|2020-04-28 06:45:00|4511.5|4509.5|4508.5|4506.5|4513|4511|4508.2|4506.2|61
1588056600000|2020-04-28 06:50:00|4508.2|4506.2|4506.2|4504.2|4509.7|4507.7|4504.5|4502.5|63
1588056900000|2020-04-28 06:55:00|4506|4504|4501.7|4499.7|4506.2|4504.2|4501.7|4499.7|129
1588057200000|2020-04-28 07:00:00|4502|4500|4509.7|4508.7|4514.2|4513.2|4502|4500|724
1588057500000|2020-04-28 07:05:00|4510.2|4509.2|4505.2|4504.2|4510.2|4509.2|4501.7|4500.7|164
1588057800000|2020-04-28 07:10:00|4506.2|4505.2|4495|4494|4508.2|4507.2|4494.2|4493.2|223
1588058100000|2020-04-28 07:15:00|4494.5|4493.5|4497.7|4496.7|4498.7|4497.7|4493.5|4492.5|140
1588058400000|2020-04-28 07:20:00|4497.5|4496.5|4500.2|4499.2|4500.7|4499.7|4494.7|4493.7|187
1588058700000|2020-04-28 07:25:00|4500|4499|4499.2|4498.2|4508.7|4507.7|4495.2|4494.2|232
1588059000000|2020-04-28 07:30:00|4499|4498|4501.7|4500.7|4503.2|4502.2|4495.7|4494.7|368
1588059300000|2020-04-28 07:35:00|4501.5|4500.5|4509.5|4508.5|4510.5|4509.5|4500.7|4499.7|148
1588059600000|2020-04-28 07:40:00|4508.7|4507.7|4516.4|4515.4|4519.2|4518.2|4508.7|4507.7|222
1588059900000|2020-04-28 07:45:00|4516.7|4515.7|4514.4|4513.4|4518.9|4517.9|4512.7|4511.7|151
1588060200000|2020-04-28 07:50:00|4514.7|4513.7|4531.7|4530.7|4532.4|4531.4|4514.7|4513.7|453
1588060500000|2020-04-28 07:55:00|4531.9|4530.9|4528.9|4527.9|4534.9|4533.9|4528.7|4527.7|167
1588060800000|2020-04-28 08:00:00|4529.2|4528.2|4525.9|4524.9|4531.4|4530.4|4525.4|4524.4|118
1588061100000|2020-04-28 08:05:00|4525.7|4524.7|4515.7|4514.7|4525.7|4524.7|4514.4|4513.4|272
1588061400000|2020-04-28 08:10:00|4515.4|4514.4|4512.9|4511.9|4516.9|4515.9|4509.9|4508.9|125
1588061700000|2020-04-28 08:15:00|4512.7|4511.7|4512.9|4511.9|4515.9|4514.9|4512.4|4511.4|84
1588062000000|2020-04-28 08:20:00|4513.2|4512.2|4525.2|4524.2|4525.2|4524.2|4511.7|4510.7|131
1588062300000|2020-04-28 08:25:00|4525.4|4524.4|4520.7|4519.7|4526.4|4525.4|4518.4|4517.4|137
1588062600000|2020-04-28 08:30:00|4520.4|4519.4|4521.4|4520.4|4522.2|4521.2|4518.7|4517.7|128
1588062900000|2020-04-28 08:35:00|4521.7|4520.7|4526.7|4525.7|4527.2|4526.2|4521.7|4520.7|118
1588063200000|2020-04-28 08:40:00|4526.9|4525.9|4524.9|4523.9|4528.4|4527.4|4524.9|4523.9|176
1588063500000|2020-04-28 08:45:00|4524.7|4523.7|4516.7|4515.7|4526.4|4525.4|4514.9|4513.9|234
1588063800000|2020-04-28 08:50:00|4516.4|4515.4|4521.9|4520.9|4524.2|4523.2|4515.9|4514.9|200
1588064100000|2020-04-28 08:55:00|4522.2|4521.2|4521.9|4520.9|4522.7|4521.7|4518.9|4517.9|157
1588064400000|2020-04-28 09:00:00|4522.2|4521.2|4524.4|4523.4|4526.2|4525.2|4519.9|4518.9|156
1588064700000|2020-04-28 09:05:00|4524.2|4523.2|4526.7|4525.7|4526.9|4525.9|4523.2|4522.2|145
1588065000000|2020-04-28 09:10:00|4526.9|4525.9|4528.9|4527.9|4529.4|4528.4|4526.9|4525.9|92
1588065300000|2020-04-28 09:15:00|4528.7|4527.7|4541.4|4540.4|4543.7|4542.7|4527.7|4526.7|444
1588065600000|2020-04-28 09:20:00|4541.2|4540.2|4553.4|4552.4|4553.4|4552.4|4539.9|4538.9|429
1588065900000|2020-04-28 09:25:00|4553.7|4552.7|4553.2|4552.2|4562.4|4561.4|4549.9|4548.9|496
1588066200000|2020-04-28 09:30:00|4552.9|4551.9|4549.2|4548.2|4554.7|4553.7|4547.9|4546.9|223
1588066500000|2020-04-28 09:35:00|4549.4|4548.4|4556.7|4555.7|4556.9|4555.9|4549.2|4548.2|204
1588066800000|2020-04-28 09:40:00|4556.9|4555.9|4560.7|4559.7|4562.2|4561.2|4555.9|4554.9|244
1588067100000|2020-04-28 09:45:00|4560.9|4559.9|4564.9|4563.9|4564.9|4563.9|4558.2|4557.2|175
1588067400000|2020-04-28 09:50:00|4564.7|4563.7|4569.7|4568.7|4571.7|4570.7|4564.7|4563.7|315
1588067700000|2020-04-28 09:55:00|4569.9|4568.9|4581.7|4580.7|4582.2|4581.2|4568.4|4567.4|769
1588068000000|2020-04-28 10:00:00|4581.9|4580.9|4566.9|4565.9|4584.2|4583.2|4565.2|4564.2|396
1588068300000|2020-04-28 10:05:00|4566.7|4565.7|4564.4|4563.4|4568.9|4567.9|4564.2|4563.2|313
1588068600000|2020-04-28 10:10:00|4564.7|4563.7|4564.2|4563.2|4567.9|4566.9|4563.7|4562.7|188
1588068900000|2020-04-28 10:15:00|4563.9|4562.9|4565.2|4564.2|4566.9|4565.9|4562.7|4561.7|217
1588069200000|2020-04-28 10:20:00|4564.7|4563.7|4564.7|4563.7|4567.4|4566.4|4562.4|4561.4|280
1588069500000|2020-04-28 10:25:00|4564.4|4563.4|4563.4|4562.4|4568.2|4567.2|4561.9|4560.9|227
1588069800000|2020-04-28 10:30:00|4563.7|4562.7|4563.9|4562.9|4565.9|4564.9|4562.2|4561.2|154
1588070100000|2020-04-28 10:35:00|4564.2|4563.2|4565.9|4564.9|4568.2|4567.2|4562.9|4561.9|108
1588070400000|2020-04-28 10:40:00|4566.2|4565.2|4570.9|4569.9|4571.9|4570.9|4565.9|4564.9|144
1588070700000|2020-04-28 10:45:00|4570.7|4569.7|4566.4|4565.4|4571.4|4570.4|4565.7|4564.7|128
1588071000000|2020-04-28 10:50:00|4566.7|4565.7|4567.9|4566.9|4568.2|4567.2|4565.9|4564.9|69
1588071300000|2020-04-28 10:55:00|4567.7|4566.7|4567.4|4566.4|4569.2|4568.2|4565.7|4564.7|81
1588071600000|2020-04-28 11:00:00|4567.2|4566.2|4565.9|4564.9|4567.4|4566.4|4564.7|4563.7|114
1588071900000|2020-04-28 11:05:00|4565.7|4564.7|4564.9|4563.9|4566.7|4565.7|4564.2|4563.2|57
1588072200000|2020-04-28 11:10:00|4565.2|4564.2|4570.4|4569.4|4570.9|4569.9|4565.2|4564.2|50
1588072500000|2020-04-28 11:15:00|4570.7|4569.7|4571.4|4570.4|4575.9|4574.9|4569.9|4568.9|126
1588072800000|2020-04-28 11:20:00|4571.2|4570.2|4568.7|4567.7|4571.4|4570.4|4565.9|4564.9|76
1588073100000|2020-04-28 11:25:00|4568.4|4567.4|4572.9|4571.9|4573.7|4572.7|4568.4|4567.4|96
1588073400000|2020-04-28 11:30:00|4573.2|4572.2|4578.4|4577.4|4578.4|4577.4|4573.2|4572.2|131
1588073700000|2020-04-28 11:35:00|4578.7|4577.7|4578.7|4577.7|4579.4|4578.4|4577.7|4576.7|45
1588074000000|2020-04-28 11:40:00|4578.4|4577.4|4574.2|4573.2|4579.2|4578.2|4573.9|4572.9|183
1588074300000|2020-04-28 11:45:00|4574.4|4573.4|4577.7|4576.7|4577.9|4576.9|4574.4|4573.4|90
1588074600000|2020-04-28 11:50:00|4577.9|4576.9|4581.7|4580.7|4582.9|4581.9|4576.7|4575.7|95
1588074900000|2020-04-28 11:55:00|4581.9|4580.9|4583.2|4582.2|4583.2|4582.2|4579.7|4578.7|133
1588075200000|2020-04-28 12:00:00|4582.9|4581.9|4583.9|4582.9|4587.2|4586.2|4582.9|4581.9|145
1588075500000|2020-04-28 12:05:00|4583.7|4582.7|4579.9|4578.9|4586.4|4585.4|4579.4|4578.4|178
1588075800000|2020-04-28 12:10:00|4580.4|4579.4|4583.7|4582.7|4585.2|4584.2|4579.2|4578.2|105
1588076100000|2020-04-28 12:15:00|4583.9|4582.9|4585.4|4584.4|4585.4|4584.4|4581.9|4580.9|51
1588076400000|2020-04-28 12:20:00|4585.2|4584.2|4587.2|4586.2|4587.9|4586.9|4584.9|4583.9|60
1588076700000|2020-04-28 12:25:00|4586.9|4585.9|4588.9|4587.9|4590.2|4589.2|4586.9|4585.9|206
1588077000000|2020-04-28 12:30:00|4589.2|4588.2|4589.7|4588.7|4593.2|4592.2|4588.7|4587.7|101
1588077300000|2020-04-28 12:35:00|4589.4|4588.4|4591.7|4590.7|4595.7|4594.7|4588.9|4587.9|120
1588077600000|2020-04-28 12:40:00|4591.4|4590.4|4590.4|4589.4|4592.4|4591.4|4590.2|4589.2|73
1588077900000|2020-04-28 12:45:00|4590.7|4589.7|4592.9|4591.9|4593.2|4592.2|4589.2|4588.2|88
1588078200000|2020-04-28 12:50:00|4593.2|4592.2|4595.7|4594.7|4596.9|4595.9|4593.2|4592.2|186
1588078500000|2020-04-28 12:55:00|4596.2|4595.2|4596.4|4595.4|4597.4|4596.4|4595.2|4594.2|155
1588078800000|2020-04-28 13:00:00|4596.2|4595.2|4595.9|4594.9|4598.2|4597.2|4594.9|4593.9|140
1588079100000|2020-04-28 13:05:00|4595.7|4594.7|4599.4|4598.4|4600.7|4599.7|4593.9|4592.9|336
1588079400000|2020-04-28 13:10:00|4599.7|4598.7|4602.2|4601.2|4603.2|4602.2|4599.2|4598.2|294
1588079700000|2020-04-28 13:15:00|4601.9|4600.9|4599.4|4598.4|4601.9|4600.9|4596.9|4595.9|190
1588080000000|2020-04-28 13:20:00|4599.2|4598.2|4596.2|4595.2|4599.4|4598.4|4592.9|4591.9|165
1588080300000|2020-04-28 13:25:00|4596.4|4595.4|4591.9|4590.9|4596.4|4595.4|4590.2|4589.2|228
1588080600000|2020-04-28 13:30:00|4592.4|4591.4|4584.9|4583.9|4592.9|4591.9|4583.9|4582.9|524
1588080900000|2020-04-28 13:35:00|4584.7|4583.7|4578.9|4577.9|4588.4|4587.4|4578.4|4577.4|251
1588081200000|2020-04-28 13:40:00|4579.2|4578.2|4576.4|4575.4|4581.2|4580.2|4567.4|4566.4|399
1588081500000|2020-04-28 13:45:00|4577.2|4576.2|4575.4|4574.4|4583.4|4582.4|4575.4|4574.4|452
1588081800000|2020-04-28 13:50:00|4575.7|4574.7|4587.9|4586.9|4590.2|4589.2|4575.4|4574.4|463
1588082100000|2020-04-28 13:55:00|4588.2|4587.2|4572.4|4571.4|4588.9|4587.9|4572.4|4571.4|379
1588082400000|2020-04-28 14:00:00|4572.7|4571.7|4577.9|4576.9|4578.4|4577.4|4568.2|4567.2|420
1588082700000|2020-04-28 14:05:00|4578.2|4577.2|4586.4|4585.4|4588.7|4587.7|4577.9|4576.9|491
1588083000000|2020-04-28 14:10:00|4585.9|4584.9|4581|4580|4586|4585|4578.8|4577.8|279
1588083300000|2020-04-28 14:15:00|4580.8|4579.8|4576|4575|4583.5|4582.5|4575|4574|325
1588083600000|2020-04-28 14:20:00|4576.3|4575.3|4566.8|4565.8|4576.5|4575.5|4565.3|4564.3|366
1588083900000|2020-04-28 14:25:00|4567|4566|4568.3|4567.3|4569.5|4568.5|4564.5|4563.5|299
1588084200000|2020-04-28 14:30:00|4568.8|4567.8|4560.3|4559.3|4571|4570|4559|4558|316
1588084500000|2020-04-28 14:35:00|4560.5|4559.5|4564.5|4563.5|4568|4567|4560.3|4559.3|357
1588084800000|2020-04-28 14:40:00|4564.3|4563.3|4555|4554|4565|4564|4553|4552|519
1588085100000|2020-04-28 14:45:00|4554.8|4553.8|4553.5|4552.5|4556.8|4555.8|4551|4550|575
1588085400000|2020-04-28 14:50:00|4553|4552|4547.8|4546.8|4554.8|4553.8|4545.5|4544.5|498
1588085700000|2020-04-28 14:55:00|4548.5|4547.5|4540|4539|4548.5|4547.5|4538|4537|529
1588086000000|2020-04-28 15:00:00|4541|4540|4550|4549|4552|4551|4537.5|4536.5|576
1588086300000|2020-04-28 15:05:00|4549.8|4548.8|4559.8|4558.8|4560.3|4559.3|4545.5|4544.5|384
1588086600000|2020-04-28 15:10:00|4560|4559|4562|4561|4564.3|4563.3|4557.3|4556.3|333
1588086900000|2020-04-28 15:15:00|4562.3|4561.3|4556.5|4555.5|4562.3|4561.3|4550.5|4549.5|249
1588087200000|2020-04-28 15:20:00|4556.8|4555.8|4558|4557|4561|4560|4552.8|4551.8|364
1588087500000|2020-04-28 15:25:00|4558.3|4557.3|4565|4564|4565.8|4564.8|4557.8|4556.8|534
1588087800000|2020-04-28 15:30:00|4565.5|4563.5|4571.8|4569.8|4572.3|4570.3|4563.3|4561.3|2703
1588088100000|2020-04-28 15:35:00|4571.5|4569.5|4563.3|4561.3|4573.3|4571.3|4562.8|4560.8|1580
1588088400000|2020-04-28 15:40:00|4563.5|4561.5|4566|4564|4567|4565|4561.3|4559.3|438
1588088700000|2020-04-28 15:45:00|4566.3|4564.3|4565.5|4563.5|4569.8|4567.8|4564.5|4562.5|247
1588089000000|2020-04-28 15:50:00|4565.3|4563.3|4560.8|4558.8|4567.3|4565.3|4557.3|4555.3|359
1588089300000|2020-04-28 15:55:00|4560.5|4558.5|4561.3|4559.3|4562|4560|4558|4556|161
1588089600000|2020-04-28 16:00:00|4561.8|4559.8|4561.5|4559.5|4564.3|4562.3|4557|4555|146
1588089900000|2020-04-28 16:05:00|4561.3|4559.3|4563.3|4561.3|4563.5|4561.5|4559.5|4557.5|115
1588090200000|2020-04-28 16:10:00|4563.5|4561.5|4558.3|4556.3|4565.3|4563.3|4558.3|4556.3|87
1588090500000|2020-04-28 16:15:00|4558.5|4556.5|4548.8|4546.8|4558.5|4556.5|4545.8|4543.8|138
1588090800000|2020-04-28 16:20:00|4549|4547|4549.8|4547.8|4553|4551|4547|4545|48
1588091100000|2020-04-28 16:25:00|4549.5|4547.5|4549.5|4547.5|4551.8|4549.8|4547.3|4545.3|119
1588091400000|2020-04-28 16:30:00|4549.3|4547.3|4556.3|4554.3|4556.8|4554.8|4546.5|4544.5|57
1588091700000|2020-04-28 16:35:00|4556|4554|4555.3|4553.3|4557.5|4555.5|4552.3|4550.3|38
1588092000000|2020-04-28 16:40:00|4555|4553|4556.3|4554.3|4557.8|4555.8|4553.3|4551.3|57
1588092300000|2020-04-28 16:45:00|4556.5|4554.5|4554|4552|4557.5|4555.5|4548.3|4546.3|144
1588092600000|2020-04-28 16:50:00|4554.3|4552.3|4553.3|4551.3|4557.8|4555.8|4551.3|4549.3|126
1588092900000|2020-04-28 16:55:00|4552.5|4550.5|4561.3|4559.3|4563.5|4561.5|4552.5|4550.5|67
1588093200000|2020-04-28 17:00:00|4561.5|4559.5|4569|4567|4569.8|4567.8|4560.5|4558.5|201
1588093500000|2020-04-28 17:05:00|4568.8|4566.8|4564.8|4562.8|4570.3|4568.3|4564.5|4562.5|55
1588093800000|2020-04-28 17:10:00|4564.5|4562.5|4560.8|4558.8|4565.8|4563.8|4559.5|4557.5|88
1588094100000|2020-04-28 17:15:00|4561|4559|4559.5|4557.5|4562.3|4560.3|4559.5|4557.5|45
1588094400000|2020-04-28 17:20:00|4559.8|4557.8|4563.5|4561.5|4564.8|4562.8|4559.5|4557.5|62
1588094700000|2020-04-28 17:25:00|4563.8|4561.8|4562.8|4560.8|4566|4564|4561.3|4559.3|35
1588095000000|2020-04-28 17:30:00|4562.5|4560.5|4560.3|4558.3|4564.3|4562.3|4558.8|4556.8|94
1588095300000|2020-04-28 17:35:00|4560.5|4558.5|4558.3|4556.3|4561.5|4559.5|4558|4556|54
1588095600000|2020-04-28 17:40:00|4558|4556|4569.3|4567.3|4569.3|4567.3|4557.3|4555.3|108
1588095900000|2020-04-28 17:45:00|4569|4567|4567.8|4565.8|4569.8|4567.8|4566.5|4564.5|27
1588096200000|2020-04-28 17:50:00|4567.5|4565.5|4568|4566|4569.5|4567.5|4567.3|4565.3|45
1588096500000|2020-04-28 17:55:00|4567.8|4565.8|4563.5|4561.5|4568.5|4566.5|4562.5|4560.5|68
1588096800000|2020-04-28 18:00:00|4563.8|4561.8|4570.5|4568.5|4571.5|4569.5|4563.5|4561.5|67
1588097100000|2020-04-28 18:05:00|4570.3|4568.3|4569.3|4567.3|4570.5|4568.5|4566.3|4564.3|88
1588097400000|2020-04-28 18:10:00|4569|4567|4570.3|4568.3|4572.8|4570.8|4569|4567|60
1588097700000|2020-04-28 18:15:00|4570.5|4568.5|4570.8|4568.8|4572.5|4570.5|4569.3|4567.3|19
1588098000000|2020-04-28 18:20:00|4571|4569|4571|4569|4572.3|4570.3|4569.5|4567.5|36
1588098300000|2020-04-28 18:25:00|4571.3|4569.3|4570.3|4568.3|4573|4571|4568.3|4566.3|28
1588098600000|2020-04-28 18:30:00|4570.5|4568.5|4570.5|4568.5|4573|4571|4570.3|4568.3|26
1588098900000|2020-04-28 18:35:00|4570.8|4568.8|4565.3|4563.3|4570.8|4568.8|4564.3|4562.3|18
1588099200000|2020-04-28 18:40:00|4565.5|4563.5|4564|4562|4569.3|4567.3|4563.8|4561.8|37
1588099500000|2020-04-28 18:45:00|4564.8|4562.8|4566.5|4564.5|4567.3|4565.3|4562.5|4560.5|43
1588099800000|2020-04-28 18:50:00|4566.3|4564.3|4560.8|4558.8|4569.8|4567.8|4560.8|4558.8|32
1588100100000|2020-04-28 18:55:00|4561|4559|4561|4559|4562.5|4560.5|4558.5|4556.5|76
1588100400000|2020-04-28 19:00:00|4561.3|4559.3|4563|4561|4565.3|4563.3|4560.3|4558.3|45
1588100700000|2020-04-28 19:05:00|4563.8|4561.8|4564.8|4562.8|4566.5|4564.5|4562.5|4560.5|30
1588101000000|2020-04-28 19:10:00|4564.5|4562.5|4562.8|4560.8|4565.5|4563.5|4562.5|4560.5|57
1588101300000|2020-04-28 19:15:00|4562.5|4560.5|4565|4563|4565.3|4563.3|4561.8|4559.8|117
1588101600000|2020-04-28 19:20:00|4564.8|4562.8|4560.3|4558.3|4569.3|4567.3|4554|4552|137
1588101900000|2020-04-28 19:25:00|4560.5|4558.5|4564.3|4562.3|4566|4564|4560.5|4558.5|45
1588102200000|2020-04-28 19:30:00|4564|4562|4560.5|4558.5|4565.5|4563.5|4560.5|4558.5|89
1588102500000|2020-04-28 19:35:00|4560.8|4558.8|4560.8|4558.8|4563.3|4561.3|4557.5|4555.5|142
1588102800000|2020-04-28 19:40:00|4559.8|4557.8|4556.5|4554.5|4561.8|4559.8|4556.3|4554.3|35
1588103100000|2020-04-28 19:45:00|4556.8|4554.8|4545|4543|4557|4555|4545|4543|99
1588103400000|2020-04-28 19:50:00|4544.8|4542.8|4541.3|4539.3|4547|4545|4538.5|4536.5|215
1588103700000|2020-04-28 19:55:00|4541.8|4539.8|4543.8|4541.8|4547|4545|4535.3|4533.3|191
1588104000000|2020-04-28 20:00:00|4537.5|4535.5|4547|4543|4548.1|4544.1|4537.5|4533.9|0
1588104300000|2020-04-28 20:05:00|4546.6|4542.6|4551.6|4547.6|4556.2|4552.2|4542.4|4538.4|0
1588104600000|2020-04-28 20:10:00|4551.7|4547.7|4556|4552|4557.1|4553.1|4551.6|4547.6|0
1588104900000|2020-04-28 20:15:00|4555.9|4551.9|4554.9|4550.9|4556.2|4552.2|4554.6|4550.6|0
1588105200000|2020-04-28 20:20:00|4554.7|4550.7|4555.3|4551.3|4555.4|4551.4|4554.6|4550.6|0
1588105500000|2020-04-28 20:25:00|4555|4551|4554.8|4550.8|4555.6|4551.6|4554.8|4550.8|0
1588105800000|2020-04-28 20:30:00|4554.7|4550.7|4546.7|4542.7|4555.6|4551.6|4545.9|4541.9|0
1588106100000|2020-04-28 20:35:00|4546.8|4542.8|4553.3|4549.3|4553.3|4549.3|4546.7|4542.7|0
1588106400000|2020-04-28 20:40:00|4553|4549|4551.1|4547.1|4555.3|4551.3|4550.8|4546.8|0
1588106700000|2020-04-28 20:45:00|4551.2|4547.2|4552.6|4548.6|4553.3|4549.3|4550.8|4546.8|0
1588107000000|2020-04-28 20:50:00|4552.4|4548.4|4549|4545|4552.8|4548.8|4547.6|4543.6|0
1588107300000|2020-04-28 20:55:00|4549.4|4545.4|4545|4541|4549.6|4545.6|4544.5|4540.5|0
1588107600000|2020-04-28 21:00:00|4544.8|4540.8|4546.1|4542.1|4546.1|4542.1|4544.8|4540.8|0
1588107900000|2020-04-28 21:05:00|4546.2|4542.2|4547.4|4543.4|4547.4|4543.4|4546.1|4542.1|0
1588108200000|2020-04-28 21:10:00|4547.6|4543.6|4548.9|4544.9|4548.9|4544.9|4547.6|4543.6|0
1588108500000|2020-04-28 21:15:00|4548.8|4544.8|4548.4|4544.4|4549.3|4545.3|4548|4544|0
1588108800000|2020-04-28 21:20:00|4548.8|4544.8|4549.8|4545.8|4550|4546|4548.8|4544.8|0
1588109100000|2020-04-28 21:25:00|4549.9|4545.9|4549.6|4545.6|4550|4546|4549.4|4545.4|0
1588109400000|2020-04-28 21:30:00|4549.8|4545.8|4550|4546|4550.1|4546.1|4549.6|4545.6|0
1588109700000|2020-04-28 21:35:00|4550.2|4546.2|4551.7|4547.7|4551.7|4547.7|4549.8|4545.8|0
1588110000000|2020-04-28 21:40:00|4552|4548|4553.6|4549.6|4553.8|4549.8|4551.9|4547.9|0
1588110300000|2020-04-28 21:45:00|4553.9|4549.9|4553.7|4549.7|4554|4550|4553.3|4549.3|0
1588110600000|2020-04-28 21:50:00|4553.9|4549.9|4554.7|4550.7|4554.7|4550.7|4553.5|4549.5|0
1588110900000|2020-04-28 21:55:00|4554.5|4550.5|4557.7|4553.7|4557.7|4553.7|4554.2|4550.2|0
1588111200000|2020-04-28 22:00:00|4560.1|4556.1|4558.2|4554.2|4566.6|4562.6|4554.2|4550.2|0
1588111500000|2020-04-28 22:05:00|4558.4|4554.4|4560.2|4556.2|4561.5|4557.5|4557.2|4553.2|0
1588111800000|2020-04-28 22:10:00|4560.1|4556.1|4561.4|4557.4|4563.7|4559.7|4560.1|4556.1|0
1588112100000|2020-04-28 22:15:00|4561.5|4557.5|4557.1|4553.1|4562.1|4558.1|4556|4552|0
1588112400000|2020-04-28 22:20:00|4557|4553|4558.7|4554.7|4561.1|4557.1|4554.9|4550.9|0
1588112700000|2020-04-28 22:25:00|4558.8|4554.8|4561.7|4557.7|4563.4|4559.4|4558.8|4554.8|0
1588113000000|2020-04-28 22:30:00|4561.5|4557.5|4555.9|4551.9|4562.2|4558.2|4555.3|4551.3|0
1588113300000|2020-04-28 22:35:00|4555.8|4551.8|4554.9|4550.9|4557.7|4553.7|4553.8|4549.8|0
1588113600000|2020-04-28 22:40:00|4554.8|4550.8|4551.4|4547.4|4554.9|4550.9|4550.8|4546.8|0
1588113900000|2020-04-28 22:45:00|4551.7|4547.7|4555|4551|4555.1|4551.1|4551.7|4547.7|0
1588114200000|2020-04-28 22:50:00|4554.9|4550.9|4555|4551|4555.3|4551.3|4553.2|4549.2|0
1588114500000|2020-04-28 22:55:00|4555.2|4551.2|4555.7|4551.7|4557.3|4553.3|4554.7|4550.7|0
1588114800000|2020-04-28 23:00:00|4555.8|4551.8|4552.6|4548.6|4556.2|4552.2|4551.5|4547.5|0
1588115100000|2020-04-28 23:05:00|4552.7|4548.7|4555.2|4551.2|4556.8|4552.8|4550.8|4546.8|0
1588115400000|2020-04-28 23:10:00|4555.4|4551.4|4555.7|4551.7|4556.4|4552.4|4554.7|4550.7|0
1588115700000|2020-04-28 23:15:00|4556.1|4552.1|4555.8|4552.8|4557|4554|4555.2|4551.5|0
1588116000000|2020-04-28 23:20:00|4555.9|4552.9|4558.8|4555.8|4559.1|4556.1|4553.5|4550.5|0
1588116300000|2020-04-28 23:25:00|4559.1|4556.1|4563.3|4560.3|4565.2|4562.2|4558.1|4555.1|0
1588116600000|2020-04-28 23:30:00|4563.4|4560.4|4563.9|4560.9|4564.4|4561.4|4563.3|4560.3|0
1588116900000|2020-04-28 23:35:00|4563.7|4560.7|4566.1|4563.1|4569.9|4566.9|4563.7|4560.7|0
1588117200000|2020-04-28 23:40:00|4566.4|4563.4|4567.2|4564.2|4571.6|4568.6|4565.4|4562.4|0
1588117500000|2020-04-28 23:45:00|4567.3|4564.3|4568|4565|4569.2|4566.2|4565.7|4562.7|0
1588117800000|2020-04-28 23:50:00|4567.9|4564.9|4566.3|4563.3|4568.8|4565.8|4565.5|4562.5|0
1588118100000|2020-04-28 23:55:00|4566.2|4563.2|4565.5|4562.5|4567.1|4564.1|4563.6|4560.6|0
1588118400000|2020-04-29 00:00:00|4565.4|4562.4|4571.4|4568.4|4573.5|4570.5|4564.4|4561.4|0
1588118700000|2020-04-29 00:05:00|4571.3|4568.3|4565.9|4562.9|4573|4570|4565.4|4562.4|0
1588119000000|2020-04-29 00:10:00|4565.8|4562.8|4562.6|4559.6|4567.4|4564.4|4560.9|4557.9|0
1588119300000|2020-04-29 00:15:00|4562.7|4559.7|4567.8|4564.8|4568.5|4565.5|4558.2|4555.2|0
1588119600000|2020-04-29 00:20:00|4568.1|4565.1|4567.3|4564.3|4568.8|4565.8|4564.3|4561.3|0
1588119900000|2020-04-29 00:25:00|4566.8|4563.8|4565.9|4562.9|4568.9|4565.9|4562.8|4559.8|0
1588120200000|2020-04-29 00:30:00|4566|4563|4568.2|4565.2|4568.2|4565.2|4565.9|4562.9|0
1588120500000|2020-04-29 00:35:00|4568.1|4565.1|4565.9|4562.9|4568.9|4565.9|4564.4|4561.4|0
1588120800000|2020-04-29 00:40:00|4565.3|4562.3|4563.1|4560.1|4565.3|4562.3|4562.8|4559.8|0
1588121100000|2020-04-29 00:45:00|4563|4560|4565.3|4562.3|4567.6|4564.6|4563|4560|0
1588121400000|2020-04-29 00:50:00|4565.6|4562.6|4566.2|4563.2|4567.7|4564.7|4565.6|4562.6|0
1588121700000|2020-04-29 00:55:00|4566.3|4563.3|4566.1|4563.1|4569.1|4566.1|4564.5|4561.5|0
1588122000000|2020-04-29 01:00:00|4566.7|4563.7|4569.1|4566.1|4569.1|4566.1|4564.7|4561.7|0
1588122300000|2020-04-29 01:05:00|4569.4|4566.4|4576.1|4573.1|4576.8|4573.8|4569.1|4566.1|0
1588122600000|2020-04-29 01:10:00|4576|4573|4581.7|4578.7|4584.6|4581.6|4575.3|4572.3|0
1588122900000|2020-04-29 01:15:00|4581.6|4578.6|4580.7|4577.7|4584.6|4581.6|4580.1|4577.1|0
1588123200000|2020-04-29 01:20:00|4580.8|4577.8|4592.9|4589.9|4593.6|4590.6|4580.7|4577.7|0
1588123500000|2020-04-29 01:25:00|4592.2|4589.2|4592.3|4589.3|4595.9|4592.9|4592.1|4589.1|0
1588123800000|2020-04-29 01:30:00|4591.9|4588.9|4590.6|4587.6|4595.1|4592.1|4589.2|4586.2|0
1588124100000|2020-04-29 01:35:00|4590.9|4587.9|4601.3|4598.3|4601.4|4598.4|4589.1|4586.1|0
1588124400000|2020-04-29 01:40:00|4601.1|4598.1|4598.1|4595.1|4601.1|4598.1|4596.7|4593.7|0
1588124700000|2020-04-29 01:45:00|4598.2|4595.2|4593.4|4590.4|4598.9|4595.9|4591.9|4588.9|0
1588125000000|2020-04-29 01:50:00|4593.5|4590.5|4597.9|4594.9|4598.7|4595.7|4593.3|4590.3|0
1588125300000|2020-04-29 01:55:00|4597.8|4594.8|4589.6|4586.6|4597.8|4594.8|4588.8|4585.8|0
1588125600000|2020-04-29 02:00:00|4589.5|4586.5|4587.5|4584.5|4590.5|4587.5|4585.2|4582.2|0
1588125900000|2020-04-29 02:05:00|4587.6|4584.6|4591.8|4588.8|4595|4592|4587.6|4584.6|0
1588126200000|2020-04-29 02:10:00|4591.9|4588.9|4592.6|4589.6|4594.9|4591.9|4591.8|4588.8|0
1588126500000|2020-04-29 02:15:00|4592.3|4589.3|4592.4|4589.4|4593.1|4590.1|4585.5|4582.5|0
1588126800000|2020-04-29 02:20:00|4592.3|4589.3|4594.2|4591.2|4596.3|4593.3|4590.8|4587.8|0
1588127100000|2020-04-29 02:25:00|4594.5|4591.5|4597|4594|4598.4|4595.4|4594.5|4591.5|0
1588127400000|2020-04-29 02:30:00|4596.9|4593.9|4597|4594|4597|4594|4593.9|4590.9|0
1588127700000|2020-04-29 02:35:00|4597.3|4594.3|4594|4591|4598.4|4595.4|4592.4|4589.4|0
1588128000000|2020-04-29 02:40:00|4593.9|4590.9|4593.9|4590.9|4595.5|4592.5|4590.9|4587.9|0
1588128300000|2020-04-29 02:45:00|4593.4|4590.4|4590.9|4587.9|4593.4|4590.4|4590.8|4587.8|0
1588128600000|2020-04-29 02:50:00|4591.2|4588.2|4597|4594|4597|4594|4590.9|4587.9|0
1588128900000|2020-04-29 02:55:00|4596.8|4593.8|4598.4|4595.4|4599.3|4596.3|4595.4|4592.4|0
1588129200000|2020-04-29 03:00:00|4598.5|4595.5|4597|4594|4598.6|4595.6|4596.9|4593.9|0
1588129500000|2020-04-29 03:05:00|4596.9|4593.9|4592.5|4589.5|4596.9|4593.9|4590.9|4587.9|0
1588129800000|2020-04-29 03:10:00|4593.1|4590.1|4587.9|4584.9|4594|4591|4587.8|4584.8|0
1588130100000|2020-04-29 03:15:00|4587.8|4584.8|4589.4|4586.4|4591|4588|4587.8|4584.8|0
1588130400000|2020-04-29 03:20:00|4589.1|4586.1|4590.9|4587.9|4592.3|4589.3|4587.8|4584.8|0
1588130700000|2020-04-29 03:25:00|4591|4588|4592.6|4589.6|4592.6|4589.6|4589.5|4586.5|0
1588131000000|2020-04-29 03:30:00|4592.5|4589.5|4595.7|4592.7|4595.8|4592.8|4591|4588|0
1588131300000|2020-04-29 03:35:00|4595.6|4592.6|4593.4|4590.4|4595.6|4592.6|4592.6|4589.6|0
1588131600000|2020-04-29 03:40:00|4593.3|4590.3|4594|4591|4594.9|4591.9|4592.5|4589.5|0
1588131900000|2020-04-29 03:45:00|4594.1|4591.1|4596.2|4593.2|4597|4594|4593.9|4590.9|0
1588132200000|2020-04-29 03:50:00|4596.5|4593.5|4596.9|4593.9|4597|4594|4594|4591|0
1588132500000|2020-04-29 03:55:00|4597|4594|4597.1|4594.1|4598.6|4595.6|4596.2|4593.2|0
1588132800000|2020-04-29 04:00:00|4597|4594|4602.1|4599.1|4603.6|4600.6|4597|4594|0
1588133100000|2020-04-29 04:05:00|4602.2|4599.2|4603.7|4600.7|4605.1|4602.1|4600.5|4597.5|0
1588133400000|2020-04-29 04:10:00|4603.6|4600.6|4602.1|4599.1|4605|4602|4601.9|4598.9|0
1588133700000|2020-04-29 04:15:00|4602.2|4599.2|4601.4|4598.4|4603.7|4600.7|4601.4|4598.4|0
1588134000000|2020-04-29 04:20:00|4601.3|4598.3|4598.1|4595.1|4602.7|4599.7|4598.1|4595.1|0
1588134300000|2020-04-29 04:25:00|4598.2|4595.2|4598|4595|4601|4598|4596.5|4593.5|0
1588134600000|2020-04-29 04:30:00|4597.9|4594.9|4594.9|4591.9|4598|4595|4593.2|4590.2|0
1588134900000|2020-04-29 04:35:00|4595.5|4592.5|4591.1|4588.1|4596.3|4593.3|4591|4588|0
1588135200000|2020-04-29 04:40:00|4591|4588|4595.7|4592.7|4597.2|4594.2|4589.5|4586.5|0
1588135500000|2020-04-29 04:45:00|4597.1|4594.1|4598.8|4595.8|4599.7|4596.7|4597.1|4594.1|0
1588135800000|2020-04-29 04:50:00|4598.7|4595.7|4601|4598|4601.1|4598.1|4597.8|4594.8|0
1588136100000|2020-04-29 04:55:00|4600.4|4597.4|4601.6|4598.6|4604.2|4601.2|4599.6|4596.6|0
1588136400000|2020-04-29 05:00:00|4601.1|4598.1|4596.2|4593.2|4601.9|4598.9|4595.4|4592.4|0
1588136700000|2020-04-29 05:05:00|4596.1|4593.1|4596.5|4593.5|4598|4595|4593|4590|0
1588137000000|2020-04-29 05:10:00|4596.6|4593.6|4605.6|4602.6|4605.7|4602.7|4596.5|4593.5|0
1588137300000|2020-04-29 05:15:00|4605.5|4602.5|4606.8|4603.8|4608.1|4605.1|4603.9|4600.9|0
1588137600000|2020-04-29 05:20:00|4606.7|4603.7|4604.9|4601.9|4607.5|4604.5|4604.8|4601.8|0
1588137900000|2020-04-29 05:25:00|4604.8|4601.8|4596.3|4593.3|4606.5|4603.5|4596.3|4593.3|0
1588138200000|2020-04-29 05:30:00|4596.4|4593.4|4593.9|4590.9|4600.6|4597.6|4593.9|4590.9|0
1588138500000|2020-04-29 05:35:00|4594|4591|4591.5|4588.5|4595.7|4592.7|4591.3|4588.3|0
1588138800000|2020-04-29 05:40:00|4591.4|4588.4|4592.4|4589.4|4593.1|4590.1|4590.2|4587.2|0
1588139100000|2020-04-29 05:45:00|4592.7|4589.7|4593.2|4590.2|4594.6|4591.6|4590.2|4587.2|0
1588139400000|2020-04-29 05:50:00|4593.1|4590.1|4591.7|4588.7|4593.1|4590.1|4590|4587|0
1588139700000|2020-04-29 05:55:00|4591.9|4588.9|4596.4|4593.4|4596.4|4593.4|4591.7|4588.7|0
1588140000000|2020-04-29 06:00:00|4596.5|4593.5|4587.3|4585.3|4598.4|4594.7|4587.3|4585.3|74
1588140300000|2020-04-29 06:05:00|4588|4586|4589|4587|4591|4589|4586.5|4584.5|52
1588140600000|2020-04-29 06:10:00|4589.3|4587.3|4586.8|4584.8|4590.5|4588.5|4581.3|4579.3|110
1588140900000|2020-04-29 06:15:00|4586.5|4584.5|4584.8|4582.8|4587.5|4585.5|4582.3|4580.3|68
1588141200000|2020-04-29 06:20:00|4584.5|4582.5|4576.5|4574.5|4587.8|4585.8|4575.5|4573.5|114
1588141500000|2020-04-29 06:25:00|4576.8|4574.8|4575.5|4573.5|4579.8|4577.8|4574.5|4572.5|27
1588141800000|2020-04-29 06:30:00|4575.3|4573.3|4580.3|4578.3|4581.3|4579.3|4575.3|4573.3|55
1588142100000|2020-04-29 06:35:00|4580|4578|4576|4574|4583.3|4581.3|4576|4574|25
1588142400000|2020-04-29 06:40:00|4576.3|4574.3|4576.3|4574.3|4581|4579|4574.8|4572.8|27
1588142700000|2020-04-29 06:45:00|4576|4574|4585|4583|4585|4583|4576|4574|21
1588143000000|2020-04-29 06:50:00|4585.3|4583.3|4585.5|4583.5|4591|4589|4584.3|4582.3|101
1588143300000|2020-04-29 06:55:00|4585|4583|4579.5|4577.5|4586.5|4584.5|4578.5|4576.5|180
1588143600000|2020-04-29 07:00:00|4579|4578|4585.5|4584.5|4586.8|4585.8|4562|4561|990
1588143900000|2020-04-29 07:05:00|4585.8|4584.8|4591|4590|4594.8|4593.8|4585.3|4584.3|467
1588144200000|2020-04-29 07:10:00|4590.8|4589.8|4584.5|4583.5|4596.5|4595.5|4583|4582|282
1588144500000|2020-04-29 07:15:00|4584.3|4583.3|4571.5|4570.5|4584.3|4583.3|4571.5|4570.5|424
1588144800000|2020-04-29 07:20:00|4571.8|4570.8|4568.5|4567.5|4574|4573|4565.5|4564.5|265
1588145100000|2020-04-29 07:25:00|4568.3|4567.3|4567.3|4566.3|4572.5|4571.5|4563|4562|315
1588145400000|2020-04-29 07:30:00|4567.5|4566.5|4562|4561|4572.5|4571.5|4559.3|4558.3|386
1588145700000|2020-04-29 07:35:00|4562.5|4561.5|4566.8|4565.8|4574.5|4573.5|4562|4561|137
1588146000000|2020-04-29 07:40:00|4566.5|4565.5|4568.7|4567.7|4571.5|4570.5|4564.2|4563.2|153
1588146300000|2020-04-29 07:45:00|4569|4568|4578.2|4577.2|4580|4579|4569|4568|148
1588146600000|2020-04-29 07:50:00|4578.5|4577.5|4578.7|4577.7|4581.7|4580.7|4575.7|4574.7|137
1588146900000|2020-04-29 07:55:00|4578.5|4577.5|4584.7|4583.7|4586.2|4585.2|4578|4577|151
1588147200000|2020-04-29 08:00:00|4584.5|4583.5|4575.2|4574.2|4584.5|4583.5|4573.7|4572.7|139
1588147500000|2020-04-29 08:05:00|4575.5|4574.5|4566.7|4565.7|4575.5|4574.5|4566.2|4565.2|115
1588147800000|2020-04-29 08:10:00|4566.5|4565.5|4561.2|4560.2|4568.2|4567.2|4558.7|4557.7|129
1588148100000|2020-04-29 08:15:00|4561.5|4560.5|4566.2|4565.2|4566.7|4565.7|4561.5|4560.5|122
1588148400000|2020-04-29 08:20:00|4566.5|4565.5|4561|4560|4567.2|4566.2|4561|4560|96
1588148700000|2020-04-29 08:25:00|4561.2|4560.2|4560.5|4559.5|4561.7|4560.7|4553|4552|169
1588149000000|2020-04-29 08:30:00|4560.2|4559.2|4561.7|4560.7|4563.7|4562.7|4556.2|4555.2|215
1588149300000|2020-04-29 08:35:00|4561.5|4560.5|4569.2|4568.2|4571.2|4570.2|4559|4558|169
1588149600000|2020-04-29 08:40:00|4569.5|4568.5|4566.7|4565.7|4569.5|4568.5|4564.7|4563.7|89
1588149900000|2020-04-29 08:45:00|4567|4566|4564.7|4563.7|4569|4568|4563|4562|140
1588150200000|2020-04-29 08:50:00|4564.5|4563.5|4568.7|4567.7|4572.7|4571.7|4563.7|4562.7|171
1588150500000|2020-04-29 08:55:00|4568.5|4567.5|4573.2|4572.2|4574|4573|4566.7|4565.7|215
1588150800000|2020-04-29 09:00:00|4573.5|4572.5|4575.7|4574.7|4577.2|4576.2|4570.5|4569.5|163
1588151100000|2020-04-29 09:05:00|4575.5|4574.5|4576|4575|4580.2|4579.2|4575.2|4574.2|300
1588151400000|2020-04-29 09:10:00|4576.7|4575.7|4573.2|4572.2|4576.7|4575.7|4571.5|4570.5|92
1588151700000|2020-04-29 09:15:00|4573|4572|4573.2|4572.2|4573.7|4572.7|4571.7|4570.7|46
1588152000000|2020-04-29 09:20:00|4573|4572|4579.7|4578.7|4580.2|4579.2|4570|4569|72
1588152300000|2020-04-29 09:25:00|4580|4579|4580.7|4579.7|4583.2|4582.2|4577.7|4576.7|150
1588152600000|2020-04-29 09:30:00|4580.5|4579.5|4573.7|4572.7|4580.7|4579.7|4573.5|4572.5|96
1588152900000|2020-04-29 09:35:00|4574|4573|4574.5|4573.5|4576.2|4575.2|4573.2|4572.2|109
1588153200000|2020-04-29 09:40:00|4574.7|4573.7|4574.7|4573.7|4575.7|4574.7|4572.5|4571.5|148
1588153500000|2020-04-29 09:45:00|4575|4574|4564.2|4563.2|4575.2|4574.2|4563.5|4562.5|163
1588153800000|2020-04-29 09:50:00|4564|4563|4566.2|4565.2|4568.5|4567.5|4563.5|4562.5|92
1588154100000|2020-04-29 09:55:00|4566.5|4565.5|4566.5|4565.5|4568.5|4567.5|4563.7|4562.7|85
1588154400000|2020-04-29 10:00:00|4566.7|4565.7|4563.7|4562.7|4567.5|4566.5|4561.7|4560.7|149
1588154700000|2020-04-29 10:05:00|4563.5|4562.5|4565|4564|4566|4565|4561|4560|180
1588155000000|2020-04-29 10:10:00|4565.2|4564.2|4564.5|4563.5|4566.7|4565.7|4563.7|4562.7|103
1588155300000|2020-04-29 10:15:00|4564.7|4563.7|4567|4566|4568.7|4567.7|4564.2|4563.2|89
1588155600000|2020-04-29 10:20:00|4567.2|4566.2|4565.2|4564.2|4567.2|4566.2|4562|4561|146
1588155900000|2020-04-29 10:25:00|4565.5|4564.5|4555.5|4554.5|4566.2|4565.2|4555|4554|204
1588156200000|2020-04-29 10:30:00|4555.7|4554.7|4554.7|4553.7|4557.2|4556.2|4553.7|4552.7|148
1588156500000|2020-04-29 10:35:00|4555|4554|4561.7|4560.7|4563.2|4562.2|4554.2|4553.2|248
1588156800000|2020-04-29 10:40:00|4561.5|4560.5|4561.7|4560.7|4564|4563|4560.7|4559.7|111
1588157100000|2020-04-29 10:45:00|4561.5|4560.5|4565|4564|4565.2|4564.2|4560.2|4559.2|119
1588157400000|2020-04-29 10:50:00|4565.2|4564.2|4563.7|4562.7|4566.7|4565.7|4563|4562|62
1588157700000|2020-04-29 10:55:00|4564|4563|4568.5|4567.5|4568.5|4567.5|4564|4563|60
1588158000000|2020-04-29 11:00:00|4568.7|4567.7|4573.2|4572.2|4573.5|4572.5|4568|4567|122
1588158300000|2020-04-29 11:05:00|4573.5|4572.5|4568.7|4567.7|4573.7|4572.7|4567.7|4566.7|210
1588158600000|2020-04-29 11:10:00|4568.5|4567.5|4570.2|4569.2|4571.7|4570.7|4567.7|4566.7|94
1588158900000|2020-04-29 11:15:00|4570|4569|4564.5|4563.5|4570.7|4569.7|4563.7|4562.7|94
1588159200000|2020-04-29 11:20:00|4564.7|4563.7|4562.5|4561.5|4564.7|4563.7|4561|4560|133
1588159500000|2020-04-29 11:25:00|4562.7|4561.7|4565.2|4564.2|4566|4565|4562.5|4561.5|76
1588159800000|2020-04-29 11:30:00|4565|4564|4568.5|4567.5|4570.7|4569.7|4564.2|4563.2|52
1588160100000|2020-04-29 11:35:00|4568.7|4567.7|4568.7|4567.7|4570|4569|4568|4567|47
1588160400000|2020-04-29 11:40:00|4568.2|4567.2|4567.5|4566.5|4569|4568|4566|4565|47
1588160700000|2020-04-29 11:45:00|4567.2|4566.2|4562|4561|4568|4567|4562|4561|98
1588161000000|2020-04-29 11:50:00|4561.7|4560.7|4562.2|4561.2|4563.2|4562.2|4561.2|4560.2|59
1588161300000|2020-04-29 11:55:00|4562|4561|4563|4562|4563|4562|4560.7|4559.7|42
1588161600000|2020-04-29 12:00:00|4563.2|4562.2|4563.2|4562.2|4565|4564|4561.7|4560.7|58
1588161900000|2020-04-29 12:05:00|4563.5|4562.5|4562.7|4561.7|4564.7|4563.7|4561.2|4560.2|89
1588162200000|2020-04-29 12:10:00|4563|4562|4564.2|4563.2|4566|4565|4562.5|4561.5|70
1588162500000|2020-04-29 12:15:00|4564|4563|4564.2|4563.2|4564.7|4563.7|4561.5|4560.5|124
1588162800000|2020-04-29 12:20:00|4564|4563|4569.2|4568.2|4569.7|4568.7|4564|4563|51
1588163100000|2020-04-29 12:25:00|4569.5|4568.5|4577.5|4576.5|4579.7|4578.7|4569.5|4568.5|176
1588163400000|2020-04-29 12:30:00|4577.2|4576.2|4595.2|4594.2|4608|4607|4576.5|4575.5|1919
1588163700000|2020-04-29 12:35:00|4595.5|4594.5|4599.2|4598.2|4608|4607|4594.2|4593.2|770
1588164000000|2020-04-29 12:40:00|4599.5|4598.5|4601.7|4600.7|4605|4604|4597|4596|272
1588164300000|2020-04-29 12:45:00|4602|4601|4610.7|4609.7|4612.2|4611.2|4595.7|4594.7|434
1588164600000|2020-04-29 12:50:00|4611|4610|4624.5|4623.5|4624.7|4623.7|4609.2|4608.2|685
1588164900000|2020-04-29 12:55:00|4624|4623|4638|4637|4641.5|4640.5|4623.2|4622.2|528
1588165200000|2020-04-29 13:00:00|4637.7|4636.7|4638.7|4637.7|4649.2|4648.2|4637.5|4636.5|743
1588165500000|2020-04-29 13:05:00|4639.7|4638.7|4641.7|4640.7|4646.7|4645.7|4637.7|4636.7|536
1588165800000|2020-04-29 13:10:00|4641.5|4640.5|4647.2|4646.2|4647.2|4646.2|4633.5|4632.5|584
1588166100000|2020-04-29 13:15:00|4648.2|4647.2|4639.2|4638.2|4649|4648|4635|4634|334
1588166400000|2020-04-29 13:20:00|4639|4638|4633.7|4632.7|4639|4638|4631.7|4630.7|288
1588166700000|2020-04-29 13:25:00|4633.5|4632.5|4634|4633|4637.2|4636.2|4630|4629|399
1588167000000|2020-04-29 13:30:00|4633.7|4632.7|4629.2|4628.2|4633.7|4632.7|4622.2|4621.2|564
1588167300000|2020-04-29 13:35:00|4629.5|4628.5|4624.7|4623.7|4632.7|4631.7|4622|4621|441
1588167600000|2020-04-29 13:40:00|4624.5|4623.5|4627.2|4626.2|4628.2|4627.2|4622.5|4621.5|324
1588167900000|2020-04-29 13:45:00|4627|4626|4629.7|4628.7|4632.2|4631.2|4625.5|4624.5|285
1588168200000|2020-04-29 13:50:00|4630|4629|4634.7|4633.7|4635.7|4634.7|4629.2|4628.2|230
1588168500000|2020-04-29 13:55:00|4635|4634|4636.5|4635.5|4637|4636|4632.2|4631.2|263
1588168800000|2020-04-29 14:00:00|4635.2|4634.2|4630|4629|4636|4635|4629|4628|362
1588169100000|2020-04-29 14:05:00|4630.2|4629.2|4629.2|4628.2|4635.7|4634.7|4628.2|4627.2|351
1588169400000|2020-04-29 14:10:00|4629.1|4628.1|4628.4|4627.4|4629.4|4628.4|4623.1|4622.1|196
1588169700000|2020-04-29 14:15:00|4628.6|4627.6|4644.6|4643.6|4645.4|4644.4|4628.6|4627.6|388
1588170000000|2020-04-29 14:20:00|4644.4|4643.4|4643.9|4642.9|4646.1|4645.1|4639.4|4638.4|196
1588170300000|2020-04-29 14:25:00|4643.6|4642.6|4648.6|4647.6|4649.4|4648.4|4643.6|4642.6|193
1588170600000|2020-04-29 14:30:00|4648.9|4647.9|4647.1|4646.1|4650.9|4649.9|4644.9|4643.9|166
1588170900000|2020-04-29 14:35:00|4647.4|4646.4|4641.1|4640.1|4653.1|4652.1|4638.9|4637.9|286
1588171200000|2020-04-29 14:40:00|4640.9|4639.9|4648.1|4647.1|4648.1|4647.1|4640.9|4639.9|346
1588171500000|2020-04-29 14:45:00|4648.4|4647.4|4645.1|4644.1|4648.6|4647.6|4643.1|4642.1|178
1588171800000|2020-04-29 14:50:00|4645.4|4644.4|4651.6|4650.6|4653.6|4652.6|4644.1|4643.1|308
1588172100000|2020-04-29 14:55:00|4651.4|4650.4|4652.1|4651.1|4656.4|4655.4|4649.1|4648.1|314
1588172400000|2020-04-29 15:00:00|4652.6|4651.6|4651.1|4650.1|4657.9|4656.9|4646.6|4645.6|290
1588172700000|2020-04-29 15:05:00|4651.4|4650.4|4656.6|4655.6|4659.1|4658.1|4650.1|4649.1|358
1588173000000|2020-04-29 15:10:00|4657.1|4656.1|4662.9|4661.9|4664.9|4663.9|4656.4|4655.4|325
1588173300000|2020-04-29 15:15:00|4662.6|4661.6|4671.9|4670.9|4672.1|4671.1|4662.1|4661.1|690
1588173600000|2020-04-29 15:20:00|4672.1|4671.1|4677.6|4676.6|4678.6|4677.6|4669.6|4668.6|595
1588173900000|2020-04-29 15:25:00|4677.9|4676.9|4674.6|4673.6|4680.1|4679.1|4672.1|4671.1|810
1588174200000|2020-04-29 15:30:00|4675.1|4673.1|4672.9|4670.9|4686.4|4684.4|4670.9|4668.9|3751
1588174500000|2020-04-29 15:35:00|4674.6|4672.6|4666.6|4664.6|4676.1|4674.1|4665.1|4663.1|1543
1588174800000|2020-04-29 15:40:00|4666.9|4664.9|4662.1|4660.1|4667.1|4665.1|4662.1|4660.1|615
1588175100000|2020-04-29 15:45:00|4661.9|4659.9|4669.9|4667.9|4670.1|4668.1|4661.6|4659.6|246
1588175400000|2020-04-29 15:50:00|4670.1|4668.1|4679.9|4677.9|4680.6|4678.6|4669.9|4667.9|110
1588175700000|2020-04-29 15:55:00|4678.6|4676.6|4678.1|4676.1|4684.1|4682.1|4677.6|4675.6|173
1588176000000|2020-04-29 16:00:00|4678.4|4676.4|4673.9|4671.9|4679.6|4677.6|4672.1|4670.1|452
1588176300000|2020-04-29 16:05:00|4674.6|4672.6|4673.6|4671.6|4677.1|4675.1|4673.1|4671.1|794
1588176600000|2020-04-29 16:10:00|4673.9|4671.9|4674.6|4672.6|4676.6|4674.6|4672.1|4670.1|143
1588176900000|2020-04-29 16:15:00|4674.9|4672.9|4672.4|4670.4|4678.4|4676.4|4671.9|4669.9|41
1588177200000|2020-04-29 16:20:00|4672.6|4670.6|4677.9|4675.9|4678.1|4676.1|4672.1|4670.1|50
1588177500000|2020-04-29 16:25:00|4677.6|4675.6|4682.1|4680.1|4682.6|4680.6|4675.9|4673.9|126
1588177800000|2020-04-29 16:30:00|4682.4|4680.4|4679.6|4677.6|4686.4|4684.4|4679.4|4677.4|81
1588178100000|2020-04-29 16:35:00|4679.4|4677.4|4685.1|4683.1|4685.9|4683.9|4679.4|4677.4|17
1588178400000|2020-04-29 16:40:00|4684.9|4682.9|4686.9|4684.9|4688.1|4686.1|4682.9|4680.9|24
1588178700000|2020-04-29 16:45:00|4686.6|4684.6|4683.9|4681.9|4688.6|4686.6|4683.1|4681.1|45
1588179000000|2020-04-29 16:50:00|4683.6|4681.6|4682.4|4680.4|4685.9|4683.9|4681.6|4679.6|33
1588179300000|2020-04-29 16:55:00|4682.1|4680.1|4681.1|4679.1|4684.1|4682.1|4680.4|4678.4|54
1588179600000|2020-04-29 17:00:00|4681.4|4679.4|4684.4|4682.4|4685.1|4683.1|4680.6|4678.6|58
1588179900000|2020-04-29 17:05:00|4684.6|4682.6|4686.6|4684.6|4686.9|4684.9|4683.1|4681.1|9
1588180200000|2020-04-29 17:10:00|4686.1|4684.1|4683.6|4681.6|4686.9|4684.9|4683.4|4681.4|5
1588180500000|2020-04-29 17:15:00|4683.9|4681.9|4683.4|4681.4|4684.9|4682.9|4682.6|4680.6|11
1588180800000|2020-04-29 17:20:00|4683.1|4681.1|4681.4|4679.4|4683.6|4681.6|4681.1|4679.1|6
1588181100000|2020-04-29 17:25:00|4681.1|4679.1|4678.1|4676.1|4681.9|4679.9|4678.1|4676.1|31
1588181400000|2020-04-29 17:30:00|4678.4|4676.4|4672.6|4670.6|4678.9|4676.9|4672.4|4670.4|21
1588181700000|2020-04-29 17:35:00|4672.9|4670.9|4673.6|4671.6|4675.1|4673.1|4671.4|4669.4|60
1588182000000|2020-04-29 17:40:00|4673.4|4671.4|4672.9|4670.9|4675.4|4673.4|4672.9|4670.9|70
1588182300000|2020-04-29 17:45:00|4673.1|4671.1|4676.6|4674.6|4676.6|4674.6|4672.9|4670.9|15
1588182600000|2020-04-29 17:50:00|4677.1|4675.1|4676.1|4674.1|4679.4|4677.4|4675.6|4673.6|13
1588182900000|2020-04-29 17:55:00|4676.6|4674.6|4673.6|4671.6|4678.6|4676.6|4669.9|4667.9|50
1588183200000|2020-04-29 18:00:00|4673.9|4671.9|4669.9|4667.9|4678.4|4676.4|4663.4|4661.4|59
1588183500000|2020-04-29 18:05:00|4668.6|4666.6|4666.1|4664.1|4669.9|4667.9|4662.4|4660.4|55
1588183800000|2020-04-29 18:10:00|4666.4|4664.4|4668.6|4666.6|4668.6|4666.6|4664.4|4662.4|73
1588184100000|2020-04-29 18:15:00|4669.6|4667.6|4665.1|4663.1|4672.4|4670.4|4663.4|4661.4|62
1588184400000|2020-04-29 18:20:00|4665.4|4663.4|4669.9|4667.9|4670.1|4668.1|4665.1|4663.1|14
1588184700000|2020-04-29 18:25:00|4670.1|4668.1|4669.1|4667.1|4674.4|4672.4|4664.9|4662.9|15
1588185000000|2020-04-29 18:30:00|4669.4|4667.4|4671.9|4669.9|4673.9|4671.9|4664.9|4662.9|18
1588185300000|2020-04-29 18:35:00|4671.6|4669.6|4675.6|4673.6|4677.1|4675.1|4669.4|4667.4|25
1588185600000|2020-04-29 18:40:00|4675.4|4673.4|4675.4|4673.4|4678.4|4676.4|4674.4|4672.4|24
1588185900000|2020-04-29 18:45:00|4675.6|4673.6|4672.1|4670.1|4676.6|4674.6|4671.4|4669.4|4
1588186200000|2020-04-29 18:50:00|4672.4|4670.4|4667.9|4665.9|4674.9|4672.9|4667.1|4665.1|3
1588186500000|2020-04-29 18:55:00|4667.6|4665.6|4676.9|4674.9|4678.1|4676.1|4665.4|4663.4|26
1588186800000|2020-04-29 19:00:00|4677.1|4675.1|4682.6|4680.6|4682.6|4680.6|4675.6|4673.6|47
1588187100000|2020-04-29 19:05:00|4682.9|4680.9|4681.9|4679.9|4683.9|4681.9|4680.9|4678.9|37
1588187400000|2020-04-29 19:10:00|4681.6|4679.6|4683.6|4681.6|4684.6|4682.6|4680.4|4678.4|62
1588187700000|2020-04-29 19:15:00|4683.9|4681.9|4681.6|4679.6|4684.6|4682.6|4678.4|4676.4|54
1588188000000|2020-04-29 19:20:00|4681.9|4679.9|4686.4|4684.4|4686.6|4684.6|4681.1|4679.1|59
1588188300000|2020-04-29 19:25:00|4686.6|4684.6|4686.1|4684.1|4687.6|4685.6|4684.1|4682.1|29
1588188600000|2020-04-29 19:30:00|4686.6|4684.6|4686.9|4684.9|4687.6|4685.6|4682.9|4680.9|17
1588188900000|2020-04-29 19:35:00|4686.6|4684.6|4684.9|4682.9|4688.4|4686.4|4682.4|4680.4|45
1588189200000|2020-04-29 19:40:00|4684.6|4682.6|4687.6|4685.6|4688.9|4686.9|4683.4|4681.4|38
1588189500000|2020-04-29 19:45:00|4687.4|4685.4|4684.4|4682.4|4688.4|4686.4|4683.9|4681.9|86
1588189800000|2020-04-29 19:50:00|4684.6|4682.6|4671.6|4669.6|4684.6|4682.6|4669.6|4667.6|133
1588190100000|2020-04-29 19:55:00|4671.4|4669.4|4678.1|4676.1|4678.4|4676.4|4669.9|4667.9|148
1588190400000|2020-04-29 20:00:00|4677|4673|4678.6|4674.6|4682.8|4678.8|4674.5|4670.5|0
1588190700000|2020-04-29 20:05:00|4678.5|4674.5|4684.1|4680.1|4686|4682|4675.8|4671.8|0
1588191000000|2020-04-29 20:10:00|4684.2|4680.2|4689.2|4685.2|4691.4|4687.4|4682.7|4678.7|0
1588191300000|2020-04-29 20:15:00|4689.3|4685.3|4688.8|4684.8|4689.8|4685.8|4688.2|4684.2|0
1588191600000|2020-04-29 20:20:00|4688.9|4684.9|4690.6|4686.6|4691.2|4687.2|4688.8|4684.8|0
1588191900000|2020-04-29 20:25:00|4690.9|4686.9|4695.4|4691.4|4695.7|4691.7|4690.9|4686.9|0
1588192200000|2020-04-29 20:30:00|4696|4692|4703|4699|4703.6|4699.6|4694.2|4690.2|0
1588192500000|2020-04-29 20:35:00|4702.7|4698.7|4711.8|4707.8|4711.8|4707.8|4702.1|4698.1|0
1588192800000|2020-04-29 20:40:00|4711.6|4707.6|4710.4|4706.4|4714.9|4710.9|4710.1|4706.1|0
1588193100000|2020-04-29 20:45:00|4710.1|4706.1|4704.6|4700.6|4711.6|4707.6|4704.2|4700.2|0
1588193400000|2020-04-29 20:50:00|4704.2|4700.2|4710.7|4706.7|4711|4707|4704|4700|0
1588193700000|2020-04-29 20:55:00|4710.8|4706.8|4720|4716|4720.5|4716.5|4709.9|4705.9|0
1588194000000|2020-04-29 21:00:00|4719.8|4715.8|4716.5|4712.5|4720.1|4716.1|4716.5|4712.5|0
1588194300000|2020-04-29 21:05:00|4716.7|4712.7|4713.6|4709.6|4716.9|4712.9|4713.3|4709.3|0
1588194600000|2020-04-29 21:10:00|4713.5|4709.5|4708.3|4704.3|4713.5|4709.5|4708.3|4704.3|0
1588194900000|2020-04-29 21:15:00|4708.5|4704.5|4709.2|4705.2|4710|4706|4707.8|4703.8|0
1588195200000|2020-04-29 21:20:00|4709.3|4705.3|4711.2|4707.2|4711.7|4707.7|4709.3|4705.3|0
1588195500000|2020-04-29 21:25:00|4711|4707|4710.8|4706.8|4711.3|4707.3|4710.5|4706.5|0
1588195800000|2020-04-29 21:30:00|4710.9|4706.9|4710.4|4706.4|4710.9|4706.9|4710|4706|0
1588196100000|2020-04-29 21:35:00|4710.1|4706.1|4709.7|4705.7|4710.9|4706.9|4709.6|4705.6|0
1588196400000|2020-04-29 21:40:00|4709.9|4705.9|4708.5|4704.5|4709.9|4705.9|4708.5|4704.5|0
1588196700000|2020-04-29 21:45:00|4708.8|4704.8|4708.8|4704.8|4709.4|4705.4|4708.5|4704.5|0
1588197000000|2020-04-29 21:50:00|4708.5|4704.5|4708.4|4704.4|4709.1|4705.1|4708|4704|0
1588197300000|2020-04-29 21:55:00|4708.3|4704.3|4712.8|4708.8|4712.8|4708.8|4708.2|4704.2|0
1588197600000|2020-04-29 22:00:00|4712.2|4708.2|4705.3|4701.3|4712.2|4708.2|4703.3|4699.3|0
1588197900000|2020-04-29 22:05:00|4705.2|4701.2|4701.1|4697.1|4707.6|4703.6|4700.6|4696.6|0
1588198200000|2020-04-29 22:10:00|4701.2|4697.2|4702.2|4698.2|4703.9|4699.9|4699.8|4695.8|0
1588198500000|2020-04-29 22:15:00|4702.5|4698.5|4701.2|4697.2|4704.1|4700.1|4696.8|4692.8|0
1588198800000|2020-04-29 22:20:00|4701.1|4697.1|4702.2|4698.2|4704.6|4700.6|4700|4696|0
1588199100000|2020-04-29 22:25:00|4702|4698|4702.7|4698.7|4702.7|4698.7|4701.3|4697.3|0
1588199400000|2020-04-29 22:30:00|4702.6|4698.6|4705.4|4701.4|4706|4702|4701.9|4697.9|0
1588199700000|2020-04-29 22:35:00|4705.5|4701.5|4702.9|4698.9|4705.7|4701.7|4702.9|4698.9|0
1588200000000|2020-04-29 22:40:00|4703.1|4699.1|4705.8|4701.8|4706.1|4702.1|4702.9|4698.9|0
1588200300000|2020-04-29 22:45:00|4705.6|4701.6|4704.7|4700.7|4706.6|4702.6|4704.7|4700.7|0
1588200600000|2020-04-29 22:50:00|4704.5|4700.5|4706.1|4702.1|4706.1|4702.1|4704.1|4700.1|0
1588200900000|2020-04-29 22:55:00|4706|4702|4704.5|4700.5|4706.1|4702.1|4704.4|4700.4|0
1588201200000|2020-04-29 23:00:00|4704.4|4700.4|4699.5|4695.5|4704.5|4700.5|4698.1|4694.1|0
1588201500000|2020-04-29 23:05:00|4699.4|4695.4|4699.1|4695.1|4699.4|4695.4|4698|4694|0
1588201800000|2020-04-29 23:10:00|4699.2|4695.2|4700.1|4696.1|4700.1|4696.1|4698.7|4694.7|0
1588202100000|2020-04-29 23:15:00|4700|4696|4698.1|4695.1|4700|4696.6|4697.9|4694.9|0
1588202400000|2020-04-29 23:20:00|4698.2|4695.2|4700|4697|4702.4|4699.4|4696.1|4693.1|0
1588202700000|2020-04-29 23:25:00|4699.9|4696.9|4697.5|4694.5|4700|4697|4696.1|4693.1|0
1588203000000|2020-04-29 23:30:00|4697.8|4694.8|4699.8|4696.8|4700.3|4697.3|4696.7|4693.7|0
1588203300000|2020-04-29 23:35:00|4699.5|4696.5|4703.4|4700.4|4704.6|4701.6|4698.9|4695.9|0
1588203600000|2020-04-29 23:40:00|4703.3|4700.3|4702.4|4699.4|4703.8|4700.8|4701.8|4698.8|0
1588203900000|2020-04-29 23:45:00|4702.3|4699.3|4700|4697|4702.3|4699.3|4699.5|4696.5|0
1588204200000|2020-04-29 23:50:00|4700.3|4697.3|4699|4696|4700.8|4697.8|4697.7|4694.7|0
1588204500000|2020-04-29 23:55:00|4699.1|4696.1|4696.9|4693.9|4700.7|4697.7|4696.8|4693.8|0
1588204800000|2020-04-30 00:00:00|4696.8|4693.8|4689.2|4686.2|4696.8|4693.8|4688.7|4685.7|0
1588205100000|2020-04-30 00:05:00|4689.1|4686.1|4688.2|4685.2|4691.8|4688.8|4688.1|4685.1|0
1588205400000|2020-04-30 00:10:00|4688.1|4685.1|4688.4|4685.4|4689.6|4686.6|4686.9|4683.9|0
1588205700000|2020-04-30 00:15:00|4688.5|4685.5|4685.7|4682.7|4688.7|4685.7|4682.8|4679.8|0
1588206000000|2020-04-30 00:20:00|4685.2|4682.2|4682.7|4679.7|4685.9|4682.9|4681.2|4678.2|0
1588206300000|2020-04-30 00:25:00|4682.8|4679.8|4688.8|4685.8|4688.8|4685.8|4682.8|4679.8|0
1588206600000|2020-04-30 00:30:00|4689.3|4686.3|4685.5|4682.5|4691|4688|4685.4|4682.4|0
1588206900000|2020-04-30 00:35:00|4685.2|4682.2|4685.4|4682.4|4685.5|4682.5|4682.6|4679.6|0
1588207200000|2020-04-30 00:40:00|4685.3|4682.3|4684.5|4681.5|4685.3|4682.3|4680.8|4677.8|0
1588207500000|2020-04-30 00:45:00|4684.8|4681.8|4686.5|4683.5|4686.5|4683.5|4679|4676|0
1588207800000|2020-04-30 00:50:00|4686.6|4683.6|4686.8|4683.8|4688.2|4685.2|4685.1|4682.1|0
1588208100000|2020-04-30 00:55:00|4687.3|4684.3|4687.5|4684.5|4690.3|4687.3|4685.2|4682.2|0
1588208400000|2020-04-30 01:00:00|4687.4|4684.4|4690.3|4687.3|4690.4|4687.4|4686|4683|0
1588208700000|2020-04-30 01:05:00|4690.1|4687.1|4693.4|4690.4|4693.5|4690.5|4687.4|4684.4|0
1588209000000|2020-04-30 01:10:00|4692.8|4689.8|4685.9|4682.9|4692.8|4689.8|4685.2|4682.2|0
1588209300000|2020-04-30 01:15:00|4686|4683|4689|4686|4690.5|4687.5|4684.5|4681.5|0
1588209600000|2020-04-30 01:20:00|4689.3|4686.3|4688.9|4685.9|4692.1|4689.1|4687.3|4684.3|0
1588209900000|2020-04-30 01:25:00|4689|4686|4693.8|4690.8|4693.8|4690.8|4687.4|4684.4|0
1588210200000|2020-04-30 01:30:00|4693.7|4690.7|4693.9|4690.9|4696.1|4693.1|4692.2|4689.2|0
1588210500000|2020-04-30 01:35:00|4694|4691|4693.9|4690.9|4694|4691|4689.4|4686.4|0
1588210800000|2020-04-30 01:40:00|4693.8|4690.8|4690.1|4687.1|4693.9|4690.9|4689.2|4686.2|0
1588211100000|2020-04-30 01:45:00|4690.3|4687.3|4683.3|4680.3|4690.8|4687.8|4682.5|4679.5|0
1588211400000|2020-04-30 01:50:00|4683.4|4680.4|4685.1|4682.1|4685.1|4682.1|4681.9|4678.9|0
1588211700000|2020-04-30 01:55:00|4685.3|4682.3|4686.6|4683.6|4686.6|4683.6|4683.6|4680.6|0
1588212000000|2020-04-30 02:00:00|4686|4683|4691|4688|4692.5|4689.5|4685.1|4682.1|0
1588212300000|2020-04-30 02:05:00|4691.6|4688.6|4695.6|4692.6|4695.6|4692.6|4690.9|4687.9|0
1588212600000|2020-04-30 02:10:00|4695.5|4692.5|4692.7|4689.7|4695.6|4692.6|4692.6|4689.6|0
1588212900000|2020-04-30 02:15:00|4693.2|4690.2|4696.4|4693.4|4696.4|4693.4|4692.7|4689.7|0
1588213200000|2020-04-30 02:20:00|4696.7|4693.7|4694.9|4691.9|4697.2|4694.2|4694.1|4691.1|0
1588213500000|2020-04-30 02:25:00|4694.7|4691.7|4697.3|4694.3|4697.3|4694.3|4694.2|4691.2|0
1588213800000|2020-04-30 02:30:00|4697.2|4694.2|4695.9|4692.9|4697.3|4694.3|4694.3|4691.3|0
1588214100000|2020-04-30 02:35:00|4695.8|4692.8|4700.4|4697.4|4700.4|4697.4|4695.8|4692.8|0
1588214400000|2020-04-30 02:40:00|4700.9|4697.9|4701.9|4698.9|4702.1|4699.1|4700.5|4697.5|0
1588214700000|2020-04-30 02:45:00|4701.2|4698.2|4702|4699|4702.1|4699.1|4700.5|4697.5|0
1588215000000|2020-04-30 02:50:00|4701.9|4698.9|4702.7|4699.7|4703.4|4700.4|4700.5|4697.5|0
1588215300000|2020-04-30 02:55:00|4702.6|4699.6|4701.9|4698.9|4703.3|4700.3|4701.9|4698.9|0
1588215600000|2020-04-30 03:00:00|4701.6|4698.6|4700.2|4697.2|4701.7|4698.7|4700.2|4697.2|0
1588215900000|2020-04-30 03:05:00|4700.3|4697.3|4701.8|4698.8|4701.8|4698.8|4700.3|4697.3|0
1588216200000|2020-04-30 03:10:00|4701.7|4698.7|4701.9|4698.9|4703.3|4700.3|4701.7|4698.7|0
1588216500000|2020-04-30 03:15:00|4702.2|4699.2|4702.6|4699.6|4703.4|4700.4|4700.4|4697.4|0
1588216800000|2020-04-30 03:20:00|4702.9|4699.9|4703.4|4700.4|4703.4|4700.4|4701.8|4698.8|0
1588217100000|2020-04-30 03:25:00|4703.3|4700.3|4708.8|4705.8|4708.8|4705.8|4703.3|4700.3|0
1588217400000|2020-04-30 03:30:00|4708.6|4705.6|4709.5|4706.5|4710.9|4707.9|4707.9|4704.9|0
1588217700000|2020-04-30 03:35:00|4709.2|4706.2|4713.2|4710.2|4713.2|4710.2|4708.7|4705.7|0
1588218000000|2020-04-30 03:40:00|4713.4|4710.4|4715.6|4712.6|4717|4714|4712.6|4709.6|0
1588218300000|2020-04-30 03:45:00|4715.5|4712.5|4717.1|4714.1|4717.3|4714.3|4714.8|4711.8|0
1588218600000|2020-04-30 03:50:00|4716.8|4713.8|4718.8|4715.8|4721.9|4718.9|4715.6|4712.6|0
1588218900000|2020-04-30 03:55:00|4718.7|4715.7|4720.4|4717.4|4721.8|4718.8|4717.3|4714.3|0
1588219200000|2020-04-30 04:00:00|4720.3|4717.3|4720.3|4717.3|4721.7|4718.7|4715.8|4712.8|0
1588219500000|2020-04-30 04:05:00|4720.6|4717.6|4721.8|4718.8|4722.4|4719.4|4718.7|4715.7|0
1588219800000|2020-04-30 04:10:00|4722|4719|4723.3|4720.3|4723.3|4720.3|4721.7|4718.7|0
1588220100000|2020-04-30 04:15:00|4723.2|4720.2|4721.6|4718.6|4724.7|4721.7|4721.6|4718.6|0
1588220400000|2020-04-30 04:20:00|4721.4|4718.4|4725.6|4722.6|4727.3|4724.3|4721.3|4718.3|0
1588220700000|2020-04-30 04:25:00|4725.7|4722.7|4756.4|4753.4|4761.2|4758.2|4725.6|4722.6|0
1588221000000|2020-04-30 04:30:00|4756.1|4753.1|4754.1|4751.1|4756.1|4753.1|4744|4741|0
1588221300000|2020-04-30 04:35:00|4754.6|4751.6|4744.7|4741.7|4756.6|4753.6|4744.7|4741.7|0
1588221600000|2020-04-30 04:40:00|4744.2|4741.2|4743.3|4740.3|4744.8|4741.8|4740.4|4737.4|0
1588221900000|2020-04-30 04:45:00|4743.4|4740.4|4743.3|4740.3|4743.4|4740.4|4741.7|4738.7|0
1588222200000|2020-04-30 04:50:00|4743.2|4740.2|4737.2|4734.2|4743.3|4740.3|4732.9|4729.9|0
1588222500000|2020-04-30 04:55:00|4736.7|4733.7|4738.8|4735.8|4740.1|4737.1|4734.4|4731.4|0
1588222800000|2020-04-30 05:00:00|4739.4|4736.4|4744.1|4741.1|4744.1|4741.1|4737.3|4734.3|0
1588223100000|2020-04-30 05:05:00|4744|4741|4748.2|4745.2|4748.2|4745.2|4743.7|4740.7|0
1588223400000|2020-04-30 05:10:00|4748.3|4745.3|4748.2|4745.2|4749.6|4746.6|4745.3|4742.3|0
1588223700000|2020-04-30 05:15:00|4748.1|4745.1|4738.1|4735.1|4748.2|4745.2|4736.6|4733.6|0
1588224000000|2020-04-30 05:20:00|4738|4735|4736.5|4733.5|4738.3|4735.3|4735.7|4732.7|0
1588224300000|2020-04-30 05:25:00|4736.4|4733.4|4733.4|4730.4|4736.4|4733.4|4731.8|4728.8|0
1588224600000|2020-04-30 05:30:00|4733.3|4730.3|4734.9|4731.9|4738|4735|4731.8|4728.8|0
1588224900000|2020-04-30 05:35:00|4734.8|4731.8|4735.1|4732.1|4736.6|4733.6|4732|4729|0
1588225200000|2020-04-30 05:40:00|4735.3|4732.3|4726.9|4723.9|4736.5|4733.5|4726.1|4723.1|0
1588225500000|2020-04-30 05:45:00|4726.7|4723.7|4723.2|4720.2|4726.7|4723.7|4721.6|4718.6|0
1588225800000|2020-04-30 05:50:00|4723.4|4720.4|4722.4|4719.4|4726.1|4723.1|4721|4718|0
1588226100000|2020-04-30 05:55:00|4722.5|4719.5|4719.4|4716.4|4727.1|4724.1|4719.3|4716.3|0
1588226400000|2020-04-30 06:00:00|4719|4716|4711.9|4709.9|4723.6|4721.6|4708.4|4706.4|230
1588226700000|2020-04-30 06:05:00|4711.4|4709.4|4704.9|4702.9|4715.1|4713.1|4703.6|4701.6|124
1588227000000|2020-04-30 06:10:00|4705.1|4703.1|4701.9|4699.9|4710.9|4708.9|4698.6|4696.6|119
1588227300000|2020-04-30 06:15:00|4702.1|4700.1|4703.1|4701.1|4704.1|4702.1|4698.1|4696.1|77
1588227600000|2020-04-30 06:20:00|4702.9|4700.9|4707.1|4705.1|4707.4|4705.4|4697.1|4695.1|74
1588227900000|2020-04-30 06:25:00|4706.9|4704.9|4704.6|4702.6|4708.4|4706.4|4698.4|4696.4|142
1588228200000|2020-04-30 06:30:00|4704.4|4702.4|4700.1|4698.1|4707.4|4705.4|4699.6|4697.6|45
1588228500000|2020-04-30 06:35:00|4699.6|4697.6|4694.1|4692.1|4701.1|4699.1|4693.6|4691.6|121
1588228800000|2020-04-30 06:40:00|4693.9|4691.9|4697.6|4695.6|4698.4|4696.4|4693.4|4691.4|68
1588229100000|2020-04-30 06:45:00|4697.4|4695.4|4704.4|4702.4|4706.6|4704.6|4690.9|4688.9|226
1588229400000|2020-04-30 06:50:00|4704.6|4702.6|4698.9|4696.9|4705.1|4703.1|4697.4|4695.4|174
1588229700000|2020-04-30 06:55:00|4697.9|4695.9|4698.6|4696.6|4702.1|4700.1|4695.1|4693.1|103
1588230000000|2020-04-30 07:00:00|4698.4|4696.4|4699.1|4698.1|4704.1|4703.1|4687.6|4686.6|1411
1588230300000|2020-04-30 07:05:00|4699.6|4698.6|4710.4|4709.4|4719.1|4718.1|4699.4|4698.4|841
1588230600000|2020-04-30 07:10:00|4710.6|4709.6|4716.4|4715.4|4716.4|4715.4|4704.6|4703.6|621
1588230900000|2020-04-30 07:15:00|4716.1|4715.1|4703.1|4702.1|4719.1|4718.1|4696.4|4695.4|764
1588231200000|2020-04-30 07:20:00|4702.9|4701.9|4694.1|4693.1|4707.6|4706.6|4687.6|4686.6|481
1588231500000|2020-04-30 07:25:00|4693.9|4692.9|4681.4|4680.4|4694.6|4693.6|4680.4|4679.4|453
1588231800000|2020-04-30 07:30:00|4681.1|4680.1|4692.1|4691.1|4693.6|4692.6|4680.6|4679.6|648
1588232100000|2020-04-30 07:35:00|4692.4|4691.4|4676.6|4675.6|4693.6|4692.6|4674.9|4673.9|431
1588232400000|2020-04-30 07:40:00|4677.4|4676.4|4683.2|4682.2|4687.4|4686.4|4670.7|4669.7|410
1588232700000|2020-04-30 07:45:00|4682.9|4681.9|4691.7|4690.7|4692.4|4691.4|4680.2|4679.2|274
1588233000000|2020-04-30 07:50:00|4691.9|4690.9|4682.9|4681.9|4694.4|4693.4|4682.9|4681.9|373
1588233300000|2020-04-30 07:55:00|4683.2|4682.2|4676.4|4675.4|4683.2|4682.2|4668.7|4667.7|530
1588233600000|2020-04-30 08:00:00|4676.9|4675.9|4681.9|4680.9|4686.9|4685.9|4675.4|4674.4|183
1588233900000|2020-04-30 08:05:00|4682.2|4681.2|4682.2|4681.2|4684.9|4683.9|4676.4|4675.4|166
1588234200000|2020-04-30 08:10:00|4681.9|4680.9|4688.9|4687.9|4689.9|4688.9|4681.9|4680.9|253
1588234500000|2020-04-30 08:15:00|4688.7|4687.7|4685.4|4684.4|4693.7|4692.7|4684.2|4683.2|285
1588234800000|2020-04-30 08:20:00|4685.7|4684.7|4673.2|4672.2|4686.9|4685.9|4671.9|4670.9|349
1588235100000|2020-04-30 08:25:00|4673.9|4672.9|4677.2|4676.2|4681.4|4680.4|4672.2|4671.2|307
1588235400000|2020-04-30 08:30:00|4677.4|4676.4|4679.2|4678.2|4688.9|4687.9|4676.4|4675.4|398
1588235700000|2020-04-30 08:35:00|4679.4|4678.4|4677.9|4676.9|4682.7|4681.7|4674.7|4673.7|245
1588236000000|2020-04-30 08:40:00|4678.2|4677.2|4680.9|4679.9|4683.9|4682.9|4676.9|4675.9|144
1588236300000|2020-04-30 08:45:00|4681.2|4680.2|4682.4|4681.4|4684.9|4683.9|4680.7|4679.7|151
1588236600000|2020-04-30 08:50:00|4682.7|4681.7|4681.4|4680.4|4684.9|4683.9|4677.9|4676.9|166
1588236900000|2020-04-30 08:55:00|4681.2|4680.2|4673.7|4672.7|4681.4|4680.4|4671.7|4670.7|174
1588237200000|2020-04-30 09:00:00|4673.9|4672.9|4676.9|4675.9|4677.4|4676.4|4672.7|4671.7|151
1588237500000|2020-04-30 09:05:00|4676.7|4675.7|4675.4|4674.4|4676.7|4675.7|4672.4|4671.4|199
1588237800000|2020-04-30 09:10:00|4675.2|4674.2|4674.4|4673.4|4679.4|4678.4|4672.7|4671.7|173
1588238100000|2020-04-30 09:15:00|4674.7|4673.7|4676.4|4675.4|4680.2|4679.2|4672.2|4671.2|190
1588238400000|2020-04-30 09:20:00|4676.7|4675.7|4672.7|4671.7|4678.9|4677.9|4671.7|4670.7|197
1588238700000|2020-04-30 09:25:00|4672.9|4671.9|4673.7|4672.7|4677.4|4676.4|4671.7|4670.7|155
1588239000000|2020-04-30 09:30:00|4673.9|4672.9|4674.7|4673.7|4675.2|4674.2|4666.7|4665.7|315
1588239300000|2020-04-30 09:35:00|4674.9|4673.9|4673.9|4672.9|4675.2|4674.2|4670.7|4669.7|103
1588239600000|2020-04-30 09:40:00|4673.7|4672.7|4679.9|4678.9|4680.7|4679.7|4672.7|4671.7|121
1588239900000|2020-04-30 09:45:00|4680.2|4679.2|4681.7|4680.7|4683.9|4682.9|4675.4|4674.4|294
1588240200000|2020-04-30 09:50:00|4681.4|4680.4|4678.2|4677.2|4682.4|4681.4|4677.9|4676.9|140
1588240500000|2020-04-30 09:55:00|4677.9|4676.9|4686.2|4685.2|4686.7|4685.7|4677.4|4676.4|140
1588240800000|2020-04-30 10:00:00|4686.4|4685.4|4687.9|4686.9|4692.9|4691.9|4686.4|4685.4|364
1588241100000|2020-04-30 10:05:00|4687.7|4686.7|4678.9|4677.9|4687.9|4686.9|4677.2|4676.2|149
1588241400000|2020-04-30 10:10:00|4678.7|4677.7|4676.9|4675.9|4679.9|4678.9|4676.9|4675.9|142
1588241700000|2020-04-30 10:15:00|4677.2|4676.2|4673.4|4672.4|4677.7|4676.7|4670.4|4669.4|161
1588242000000|2020-04-30 10:20:00|4673.7|4672.7|4680.4|4679.4|4681.9|4680.9|4671.9|4670.9|145
1588242300000|2020-04-30 10:25:00|4680.7|4679.7|4672.9|4671.9|4681.4|4680.4|4672.4|4671.4|131
1588242600000|2020-04-30 10:30:00|4673.2|4672.2|4670.4|4669.4|4673.2|4672.2|4667.4|4666.4|104
1588242900000|2020-04-30 10:35:00|4670.2|4669.2|4669.9|4668.9|4671.4|4670.4|4667.9|4666.9|115
1588243200000|2020-04-30 10:40:00|4670.2|4669.2|4663.9|4662.9|4671.9|4670.9|4663.2|4662.2|131
1588243500000|2020-04-30 10:45:00|4663.7|4662.7|4665.4|4664.4|4669.7|4668.7|4663.4|4662.4|72
1588243800000|2020-04-30 10:50:00|4665.2|4664.2|4656.9|4655.9|4665.2|4664.2|4654.9|4653.9|275
1588244100000|2020-04-30 10:55:00|4656.7|4655.7|4655.9|4654.9|4660.9|4659.9|4654.9|4653.9|218
1588244400000|2020-04-30 11:00:00|4656.2|4655.2|4653.9|4652.9|4660.4|4659.4|4651.9|4650.9|439
1588244700000|2020-04-30 11:05:00|4654.4|4653.4|4651.4|4650.4|4654.4|4653.4|4649.4|4648.4|176
1588245000000|2020-04-30 11:10:00|4651.7|4650.7|4648.7|4647.7|4652.4|4651.4|4647.9|4646.9|145
1588245300000|2020-04-30 11:15:00|4648.4|4647.4|4657.9|4656.9|4658.9|4657.9|4648.4|4647.4|161
1588245600000|2020-04-30 11:20:00|4657.7|4656.7|4647.9|4646.9|4657.7|4656.7|4643.9|4642.9|207
1588245900000|2020-04-30 11:25:00|4648.2|4647.2|4647.7|4646.7|4650.7|4649.7|4644.9|4643.9|144
1588246200000|2020-04-30 11:30:00|4647.9|4646.9|4650.2|4649.2|4651.7|4650.7|4646.9|4645.9|143
1588246500000|2020-04-30 11:35:00|4649.4|4648.4|4657.9|4656.9|4657.9|4656.9|4646.7|4645.7|234
1588246800000|2020-04-30 11:40:00|4657.4|4656.4|4656.9|4655.9|4663.4|4662.4|4654.7|4653.7|265
1588247100000|2020-04-30 11:45:00|4656.4|4655.4|4633.4|4632.4|4659.7|4658.7|4625.4|4624.4|1006
1588247400000|2020-04-30 11:50:00|4633.7|4632.7|4624.7|4623.7|4638.4|4637.4|4619.9|4618.9|776
1588247700000|2020-04-30 11:55:00|4624.4|4623.4|4612.6|4611.6|4624.9|4623.9|4612.1|4611.1|561
1588248000000|2020-04-30 12:00:00|4612.4|4611.4|4629.1|4628.1|4629.6|4628.6|4611.9|4610.9|500
1588248300000|2020-04-30 12:05:00|4628.1|4627.1|4642.6|4641.6|4643.1|4642.1|4627.4|4626.4|405
1588248600000|2020-04-30 12:10:00|4642.1|4641.1|4641.1|4640.1|4646.9|4645.9|4635.6|4634.6|389
1588248900000|2020-04-30 12:15:00|4640.9|4639.9|4638.1|4637.1|4640.9|4639.9|4634.1|4633.1|323
1588249200000|2020-04-30 12:20:00|4637.9|4636.9|4642.4|4641.4|4642.9|4641.9|4635.9|4634.9|272
1588249500000|2020-04-30 12:25:00|4642.1|4641.1|4643.9|4642.9|4648.4|4647.4|4637.9|4636.9|374
1588249800000|2020-04-30 12:30:00|4644.1|4643.1|4645.1|4644.1|4654.1|4653.1|4643.1|4642.1|638
1588250100000|2020-04-30 12:35:00|4645.4|4644.4|4629.1|4628.1|4649.1|4648.1|4627.6|4626.6|447
1588250400000|2020-04-30 12:40:00|4628.9|4627.9|4638.6|4637.6|4644.6|4643.6|4627.1|4626.1|529
1588250700000|2020-04-30 12:45:00|4638.4|4637.4|4631.6|4630.6|4642.6|4641.6|4631.1|4630.1|387
1588251000000|2020-04-30 12:50:00|4632.1|4631.1|4622.4|4621.4|4633.6|4632.6|4614.1|4613.1|688
1588251300000|2020-04-30 12:55:00|4622.6|4621.6|4619.1|4618.1|4633.6|4632.6|4619.1|4618.1|469
1588251600000|2020-04-30 13:00:00|4619.4|4618.4|4610.1|4609.1|4622.1|4621.1|4609.6|4608.6|436
1588251900000|2020-04-30 13:05:00|4609.9|4608.9|4590.1|4589.1|4612.6|4611.6|4588.4|4587.4|784
1588252200000|2020-04-30 13:10:00|4589.9|4588.9|4606.9|4605.9|4606.9|4605.9|4589.4|4588.4|857
1588252500000|2020-04-30 13:15:00|4607.1|4606.1|4608.6|4607.6|4613.4|4612.4|4603.6|4602.6|348
1588252800000|2020-04-30 13:20:00|4610.1|4609.1|4609.6|4608.6|4613.9|4612.9|4600.9|4599.9|476
1588253100000|2020-04-30 13:25:00|4609.9|4608.9|4610.1|4609.1|4613.1|4612.1|4606.4|4605.4|315
1588253400000|2020-04-30 13:30:00|4610.4|4609.4|4594.9|4593.9|4611.1|4610.1|4593.1|4592.1|565
1588253700000|2020-04-30 13:35:00|4595.1|4594.1|4592.1|4591.1|4596.9|4595.9|4583.9|4582.9|745
1588254000000|2020-04-30 13:40:00|4592.4|4591.4|4590.1|4589.1|4596.1|4595.1|4586.4|4585.4|781
1588254300000|2020-04-30 13:45:00|4589.9|4588.9|4581.6|4580.6|4595.6|4594.6|4579.6|4578.6|581
1588254600000|2020-04-30 13:50:00|4580.6|4579.6|4584.6|4583.6|4591.4|4590.4|4577.9|4576.9|1068
1588254900000|2020-04-30 13:55:00|4584.4|4583.4|4595.6|4594.6|4599.4|4598.4|4581.6|4580.6|668
1588255200000|2020-04-30 14:00:00|4595.1|4594.1|4586.6|4585.6|4602.4|4601.4|4586.1|4585.1|681
1588255500000|2020-04-30 14:05:00|4586.1|4585.1|4591.6|4590.6|4598.1|4597.1|4579.9|4578.9|639
1588255800000|2020-04-30 14:10:00|4592|4591|4590.8|4589.8|4597.8|4596.8|4587.5|4586.5|414
1588256100000|2020-04-30 14:15:00|4591|4590|4580|4579|4593.3|4592.3|4577|4576|548
1588256400000|2020-04-30 14:20:00|4580.3|4579.3|4575.5|4574.5|4581.3|4580.3|4571.5|4570.5|631
1588256700000|2020-04-30 14:25:00|4575.8|4574.8|4585.5|4584.5|4588.5|4587.5|4574.3|4573.3|480
1588257000000|2020-04-30 14:30:00|4585.8|4584.8|4592.8|4591.8|4594|4593|4585.8|4584.8|318
1588257300000|2020-04-30 14:35:00|4593|4592|4583.8|4582.8|4598|4597|4583.8|4582.8|384
1588257600000|2020-04-30 14:40:00|4583.5|4582.5|4575.5|4574.5|4588.3|4587.3|4572.3|4571.3|312
1588257900000|2020-04-30 14:45:00|4575.3|4574.3|4581|4580|4581.5|4580.5|4572|4571|458
1588258200000|2020-04-30 14:50:00|4581.3|4580.3|4581.5|4580.5|4587.3|4586.3|4575.8|4574.8|368
1588258500000|2020-04-30 14:55:00|4581.3|4580.3|4570|4569|4583.3|4582.3|4566.5|4565.5|540
1588258800000|2020-04-30 15:00:00|4570.5|4569.5|4586|4585|4586.5|4585.5|4569|4568|692
1588259100000|2020-04-30 15:05:00|4585.8|4584.8|4579.5|4578.5|4586.5|4585.5|4577|4576|512
1588259400000|2020-04-30 15:10:00|4579.3|4578.3|4582.8|4581.8|4586.8|4585.8|4576.3|4575.3|592
1588259700000|2020-04-30 15:15:00|4583|4582|4573|4572|4586.3|4585.3|4572.3|4571.3|445
1588260000000|2020-04-30 15:20:00|4573.3|4572.3|4565.8|4564.8|4573.3|4572.3|4561.8|4560.8|1923
1588260300000|2020-04-30 15:25:00|4565.5|4564.5|4554.8|4553.8|4570.5|4569.5|4553.3|4552.3|2300
1588260600000|2020-04-30 15:30:00|4555.3|4553.3|4563.5|4561.5|4569|4567|4551.8|4549.8|5649
1588260900000|2020-04-30 15:35:00|4564|4562|4570.3|4568.3|4574|4572|4564|4562|3289
1588261200000|2020-04-30 15:40:00|4570|4568|4566.8|4564.8|4574|4572|4566|4564|873
1588261500000|2020-04-30 15:45:00|4566.5|4564.5|4554.5|4552.5|4568.5|4566.5|4554.5|4552.5|223
1588261800000|2020-04-30 15:50:00|4554.8|4552.8|4550.5|4548.5|4557.8|4555.8|4550.5|4548.5|102
1588262100000|2020-04-30 15:55:00|4551|4549|4546.5|4544.5|4554|4552|4546.3|4544.3|223
1588262400000|2020-04-30 16:00:00|4546.3|4544.3|4534.8|4532.8|4546.3|4544.3|4533.5|4531.5|244
1588262700000|2020-04-30 16:05:00|4535|4533|4539.5|4537.5|4541.3|4539.3|4533.3|4531.3|123
1588263000000|2020-04-30 16:10:00|4539.3|4537.3|4544|4542|4547.3|4545.3|4536.8|4534.8|214
1588263300000|2020-04-30 16:15:00|4543.8|4541.8|4541.3|4539.3|4546|4544|4540.8|4538.8|105
1588263600000|2020-04-30 16:20:00|4541.5|4539.5|4534.5|4532.5|4542.5|4540.5|4533.3|4531.3|114
1588263900000|2020-04-30 16:25:00|4534.3|4532.3|4534.5|4532.5|4536.3|4534.3|4533|4531|48
1588264200000|2020-04-30 16:30:00|4534.3|4532.3|4528|4526|4534.3|4532.3|4523.3|4521.3|201
1588264500000|2020-04-30 16:35:00|4528.3|4526.3|4535.3|4533.3|4537.8|4535.8|4528.3|4526.3|142
1588264800000|2020-04-30 16:40:00|4535|4533|4531.8|4529.8|4536.8|4534.8|4531.3|4529.3|106
1588265100000|2020-04-30 16:45:00|4531.5|4529.5|4530.5|4528.5|4531.5|4529.5|4526.5|4524.5|158
1588265400000|2020-04-30 16:50:00|4529.8|4527.8|4535.5|4533.5|4536.5|4534.5|4529|4527|47
1588265700000|2020-04-30 16:55:00|4535.3|4533.3|4538.5|4536.5|4539|4537|4532.5|4530.5|121
1588266000000|2020-04-30 17:00:00|4538.3|4536.3|4532|4530|4538.3|4536.3|4532|4530|65
1588266300000|2020-04-30 17:05:00|4531.8|4529.8|4536.8|4534.8|4537.8|4535.8|4530.8|4528.8|15
1588266600000|2020-04-30 17:10:00|4536.5|4534.5|4544.5|4542.5|4545|4543|4534.5|4532.5|46
1588266900000|2020-04-30 17:15:00|4544.8|4542.8|4544|4542|4545.8|4543.8|4542.8|4540.8|35
1588267200000|2020-04-30 17:20:00|4544.3|4542.3|4540.8|4538.8|4545.8|4543.8|4539.8|4537.8|22
1588267500000|2020-04-30 17:25:00|4540.5|4538.5|4538.8|4536.8|4541|4539|4537|4535|25
1588267800000|2020-04-30 17:30:00|4539|4537|4537.5|4535.5|4540.8|4538.8|4537|4535|31
1588268100000|2020-04-30 17:35:00|4538.3|4536.3|4533.8|4531.8|4541.8|4539.8|4533|4531|55
1588268400000|2020-04-30 17:40:00|4533.5|4531.5|4532|4530|4533.5|4531.5|4530.5|4528.5|50
1588268700000|2020-04-30 17:45:00|4531.3|4529.3|4529.8|4527.8|4531.5|4529.5|4527.5|4525.5|34
1588269000000|2020-04-30 17:50:00|4529.5|4527.5|4531.3|4529.3|4533.8|4531.8|4528.3|4526.3|50
1588269300000|2020-04-30 17:55:00|4531.5|4529.5|4531.3|4529.3|4531.8|4529.8|4529.8|4527.8|1
1588269600000|2020-04-30 18:00:00|4531|4529|4538.5|4536.5|4538.8|4536.8|4527.3|4525.3|28
1588269900000|2020-04-30 18:05:00|4537.8|4535.8|4539|4537|4541.5|4539.5|4536.3|4534.3|8
1588270200000|2020-04-30 18:10:00|4539.3|4537.3|4544.5|4542.5|4544.5|4542.5|4539.3|4537.3|32
1588270500000|2020-04-30 18:15:00|4544.3|4542.3|4542|4540|4545|4543|4542|4540|36
1588270800000|2020-04-30 18:20:00|4542.3|4540.3|4542.5|4540.5|4545|4543|4542|4540|26
1588271100000|2020-04-30 18:25:00|4542.8|4540.8|4544.5|4542.5|4545.3|4543.3|4539.8|4537.8|103
1588271400000|2020-04-30 18:30:00|4544.8|4542.8|4547.5|4545.5|4549.3|4547.3|4544|4542|121
1588271700000|2020-04-30 18:35:00|4547.3|4545.3|4542.8|4540.8|4547.3|4545.3|4539.5|4537.5|60
1588272000000|2020-04-30 18:40:00|4542.5|4540.5|4544.5|4542.5|4545.8|4543.8|4539.8|4537.8|92
1588272300000|2020-04-30 18:45:00|4544.3|4542.3|4547.5|4545.5|4547.5|4545.5|4543.8|4541.8|13
1588272600000|2020-04-30 18:50:00|4547.8|4545.8|4546|4544|4549.5|4547.5|4544.8|4542.8|121
1588272900000|2020-04-30 18:55:00|4545.8|4543.8|4547.3|4545.3|4547.3|4545.3|4540.3|4538.3|41
1588273200000|2020-04-30 19:00:00|4547.5|4545.5|4546.3|4544.3|4548.3|4546.3|4543.5|4541.5|184
1588273500000|2020-04-30 19:05:00|4546.5|4544.5|4551.5|4549.5|4553|4551|4545.5|4543.5|84
1588273800000|2020-04-30 19:10:00|4551.3|4549.3|4552.5|4550.5|4552.5|4550.5|4548.8|4546.8|34
1588274100000|2020-04-30 19:15:00|4552.3|4550.3|4558.8|4556.8|4560.5|4558.5|4552.3|4550.3|153
1588274400000|2020-04-30 19:20:00|4558.5|4556.5|4561.3|4559.3|4563.5|4561.5|4556.8|4554.8|74
1588274700000|2020-04-30 19:25:00|4561|4559|4555.5|4553.5|4561.5|4559.5|4554.3|4552.3|139
1588275000000|2020-04-30 19:30:00|4556.3|4554.3|4551.8|4549.8|4558.5|4556.5|4551.8|4549.8|116
1588275300000|2020-04-30 19:35:00|4552|4550|4547.8|4545.8|4553|4551|4545.8|4543.8|75
1588275600000|2020-04-30 19:40:00|4547.5|4545.5|4546|4544|4548.5|4546.5|4540.8|4538.8|69
1588275900000|2020-04-30 19:45:00|4546.5|4544.5|4538.3|4536.3|4549|4547|4538.3|4536.3|78
1588276200000|2020-04-30 19:50:00|4538.5|4536.5|4550.3|4548.3|4553.3|4551.3|4537.8|4535.8|238
1588276500000|2020-04-30 19:55:00|4550|4548|4546|4544|4556.8|4554.8|4545|4543|185
1588276800000|2020-04-30 20:00:00|4546.6|4542.6|4531.1|4527.1|4548.1|4544.1|4530.8|4526.8|0
1588277100000|2020-04-30 20:05:00|4531.2|4527.2|4535.1|4531.1|4535.2|4531.2|4524.2|4520.2|0
1588277400000|2020-04-30 20:10:00|4534.8|4530.8|4537.8|4533.8|4539.3|4535.3|4531.7|4527.7|0
1588277700000|2020-04-30 20:15:00|4537.7|4533.7|4537.3|4533.3|4538|4534|4535.7|4531.7|0
1588278000000|2020-04-30 20:20:00|4537.5|4533.5|4536|4532|4537.5|4533.5|4535.9|4531.9|0
1588278300000|2020-04-30 20:25:00|4535.9|4531.9|4535.6|4531.6|4536.6|4532.6|4535.2|4531.2|0
1588278600000|2020-04-30 20:30:00|4535.3|4531.3|4531.6|4527.6|4544.8|4540.8|4529.2|4525.2|0
1588278900000|2020-04-30 20:35:00|4531.7|4527.7|4527.1|4523.1|4534.5|4530.5|4524.8|4520.8|0
1588279200000|2020-04-30 20:40:00|4527|4523|4519|4515|4530.8|4526.8|4516.7|4512.7|0
1588279500000|2020-04-30 20:45:00|4519.3|4515.3|4511.7|4507.7|4522.8|4518.8|4511.4|4507.4|0
1588279800000|2020-04-30 20:50:00|4512.1|4508.1|4518.1|4514.1|4519.8|4515.8|4511.7|4507.7|0
1588280100000|2020-04-30 20:55:00|4518.4|4514.4|4518.7|4514.7|4520.8|4516.8|4516.1|4512.1|0
1588280400000|2020-04-30 21:00:00|4519.1|4515.1|4518.3|4514.3|4519.4|4515.4|4517.9|4513.9|0
1588280700000|2020-04-30 21:05:00|4518.4|4514.4|4518.2|4514.2|4518.5|4514.5|4517.6|4513.6|0
1588281000000|2020-04-30 21:10:00|4518.1|4514.1|4515.9|4511.9|4518.1|4514.1|4515.7|4511.7|0
1588281300000|2020-04-30 21:15:00|4515.7|4511.7|4513.7|4509.7|4515.8|4511.8|4513.7|4509.7|0
1588281600000|2020-04-30 21:20:00|4513.3|4509.3|4513.7|4509.7|4514.8|4510.8|4512|4508|0
1588281900000|2020-04-30 21:25:00|4514.3|4510.3|4511.4|4507.4|4514.3|4510.3|4511.1|4507.1|0
1588282200000|2020-04-30 21:30:00|4511.5|4507.5|4508.1|4504.1|4511.6|4507.6|4507.4|4503.4|0
1588282500000|2020-04-30 21:35:00|4508.3|4504.3|4510.4|4506.4|4511.3|4507.3|4507.6|4503.6|0
1588282800000|2020-04-30 21:40:00|4510.2|4506.2|4510.8|4506.8|4510.8|4506.8|4509.3|4505.3|0
1588283100000|2020-04-30 21:45:00|4510.5|4506.5|4510.9|4506.9|4511.7|4507.7|4509.9|4505.9|0
1588283400000|2020-04-30 21:50:00|4510.7|4506.7|4509.8|4505.8|4510.8|4506.8|4509.8|4505.8|0
1588283700000|2020-04-30 21:55:00|4509.6|4505.6|4504.1|4500.1|4509.7|4505.7|4503.8|4499.8|0
1588284000000|2020-04-30 22:00:00|4502.3|4498.3|4483.4|4479.4|4502.3|4498.3|4477.4|4473.4|0
1588284300000|2020-04-30 22:05:00|4483.5|4479.5|4493|4489|4493.3|4489.3|4483.1|4479.1|0
1588284600000|2020-04-30 22:10:00|4492.7|4488.7|4480.8|4476.8|4496.4|4492.4|4478.5|4474.5|0
1588284900000|2020-04-30 22:15:00|4480.5|4476.5|4484.7|4480.7|4486.7|4482.7|4476.8|4472.8|0
1588285200000|2020-04-30 22:20:00|4484.9|4480.9|4484.3|4480.3|4488.1|4484.1|4483.2|4479.2|0
1588285500000|2020-04-30 22:25:00|4484.5|4480.5|4489.3|4485.3|4490.5|4486.5|4483.7|4479.7|0
1588285800000|2020-04-30 22:30:00|4489.5|4485.5|4491|4487|4491.8|4487.8|4488.3|4484.3|0
1588286100000|2020-04-30 22:35:00|4490.9|4486.9|4492|4488|4492.8|4488.8|4489.6|4485.6|0
1588286400000|2020-04-30 22:40:00|4491.9|4487.9|4489|4485|4491.9|4487.9|4483.6|4479.6|0
1588286700000|2020-04-30 22:45:00|4488.9|4484.9|4493.1|4489.1|4494.1|4490.1|4488.7|4484.7|0
1588287000000|2020-04-30 22:50:00|4492.5|4488.5|4490.6|4486.6|4494.5|4490.5|4489.9|4485.9|0
1588287300000|2020-04-30 22:55:00|4490.4|4486.4|4495.9|4491.9|4496.9|4492.9|4488.3|4484.3|0
1588287600000|2020-04-30 23:00:00|4496|4492|4495.7|4491.7|4498.5|4494.5|4495.4|4491.4|0
1588287900000|2020-04-30 23:05:00|4495.6|4491.6|4494.6|4490.6|4500|4496|4494.3|4490.3|0
1588288200000|2020-04-30 23:10:00|4494.5|4490.5|4497.2|4493.2|4498.7|4494.7|4493.3|4489.3|0
1588288500000|2020-04-30 23:15:00|4497|4493|4499.3|4496.3|4499.8|4496.8|4496.5|4493|0
1588288800000|2020-04-30 23:20:00|4499.4|4496.4|4498.7|4495.7|4499.8|4496.8|4497.6|4494.6|0
1588289100000|2020-04-30 23:25:00|4499.1|4496.1|4498.2|4495.2|4499.1|4496.1|4496|4493|0
1588289400000|2020-04-30 23:30:00|4498.1|4495.1|4501.8|4498.8|4505.2|4502.2|4498.1|4495.1|0
1588289700000|2020-04-30 23:35:00|4501.5|4498.5|4500.9|4497.9|4501.8|4498.8|4497.9|4494.9|0
1588290000000|2020-04-30 23:40:00|4501|4498|4500.4|4497.4|4502.1|4499.1|4498.7|4495.7|0
1588290300000|2020-04-30 23:45:00|4500.5|4497.5|4501.5|4498.5|4503.6|4500.6|4500.3|4497.3|0
1588290600000|2020-04-30 23:50:00|4501.4|4498.4|4498.8|4495.8|4501.4|4498.4|4495.6|4492.6|0
1588290900000|2020-04-30 23:55:00|4499|4496|4505|4502|4506.9|4503.9|4499|4496|0
1588291200000|2020-05-01 00:00:00|4505.1|4502.1|4506.4|4503.4|4509.1|4506.1|4504|4501|0
1588291500000|2020-05-01 00:05:00|4506.5|4503.5|4503.4|4500.4|4506.8|4503.8|4502.3|4499.3|0
1588291800000|2020-05-01 00:10:00|4503.3|4500.3|4503.1|4500.1|4504.8|4501.8|4497.9|4494.9|0
1588292100000|2020-05-01 00:15:00|4503.2|4500.2|4500.6|4497.6|4503.2|4500.2|4498.9|4495.9|0
1588292400000|2020-05-01 00:20:00|4500.7|4497.7|4502|4499|4504.6|4501.6|4498.5|4495.5|0
1588292700000|2020-05-01 00:25:00|4502.1|4499.1|4498.5|4495.5|4504.2|4501.2|4497.4|4494.4|0
1588293000000|2020-05-01 00:30:00|4498.7|4495.7|4499.9|4496.9|4500.8|4497.8|4494.3|4491.3|0
1588293300000|2020-05-01 00:35:00|4500.3|4497.3|4500.2|4497.2|4500.9|4497.9|4497.8|4494.8|0
1588293600000|2020-05-01 00:40:00|4499.8|4496.8|4505.4|4502.4|4506.2|4503.2|4498.4|4495.4|0
1588293900000|2020-05-01 00:45:00|4505.5|4502.5|4505.7|4502.7|4506.5|4503.5|4503.7|4500.7|0
1588294200000|2020-05-01 00:50:00|4505.4|4502.4|4508.2|4505.2|4508.2|4505.2|4505.4|4502.4|0
1588294500000|2020-05-01 00:55:00|4508|4505|4508.2|4505.2|4508.8|4505.8|4506.2|4503.2|0
1588294800000|2020-05-01 01:00:00|4508.4|4505.4|4510.3|4507.3|4511.1|4508.1|4507.1|4504.1|0
1588295100000|2020-05-01 01:05:00|4510.2|4507.2|4509.3|4506.3|4511.7|4508.7|4509.3|4506.3|0
1588295400000|2020-05-01 01:10:00|4508.9|4505.9|4504|4501|4509.6|4506.6|4503.7|4500.7|0
1588295700000|2020-05-01 01:15:00|4503.8|4500.8|4506.8|4503.8|4508.5|4505.5|4503|4500|0
1588296000000|2020-05-01 01:20:00|4506.5|4503.5|4505.8|4502.8|4508.9|4505.9|4505.8|4502.8|0
1588296300000|2020-05-01 01:25:00|4505.7|4502.7|4502.9|4499.9|4506.2|4503.2|4502.9|4499.9|0
1588296600000|2020-05-01 01:30:00|4502.8|4499.8|4502.7|4499.7|4503.7|4500.7|4499.8|4496.8|0
1588296900000|2020-05-01 01:35:00|4502.8|4499.8|4499.7|4496.7|4503.7|4500.7|4497.9|4494.9|0
1588297200000|2020-05-01 01:40:00|4500|4497|4500.1|4497.1|4500.4|4497.4|4497.9|4494.9|0
1588297500000|2020-05-01 01:45:00|4500|4497|4495.6|4492.6|4500|4497|4495.5|4492.5|0
1588297800000|2020-05-01 01:50:00|4495.5|4492.5|4505.1|4502.1|4505.3|4502.3|4494.2|4491.2|0
1588298100000|2020-05-01 01:55:00|4504.7|4501.7|4505.7|4502.7|4509.6|4506.6|4504.7|4501.7|0
1588298400000|2020-05-01 02:00:00|4505.8|4502.8|4507.9|4504.9|4507.9|4504.9|4502.9|4499.9|0
1588298700000|2020-05-01 02:05:00|4507.8|4504.8|4505.7|4502.7|4508.4|4505.4|4503.7|4500.7|0
1588299000000|2020-05-01 02:10:00|4505.6|4502.6|4497.3|4494.3|4505.6|4502.6|4497.3|4494.3|0
1588299300000|2020-05-01 02:15:00|4497.2|4494.2|4499.2|4496.2|4500.9|4497.9|4496.8|4493.8|0
1588299600000|2020-05-01 02:20:00|4499.1|4496.1|4501.2|4498.2|4501.5|4498.5|4498.9|4495.9|0
1588299900000|2020-05-01 02:25:00|4501.4|4498.4|4497.3|4494.3|4501.4|4498.4|4495|4492|0
1588300200000|2020-05-01 02:30:00|4497|4494|4498.1|4495.1|4499.2|4496.2|4496.7|4493.7|0
1588300500000|2020-05-01 02:35:00|4498.2|4495.2|4494.7|4491.7|4499.5|4496.5|4494.3|4491.3|0
1588300800000|2020-05-01 02:40:00|4494.8|4491.8|4490.7|4487.7|4495|4492|4490.1|4487.1|0
1588301100000|2020-05-01 02:45:00|4490.8|4487.8|4491.5|4488.5|4492.4|4489.4|4489|4486|0
1588301400000|2020-05-01 02:50:00|4491.8|4488.8|4491.5|4488.5|4493.2|4490.2|4490.4|4487.4|0
1588301700000|2020-05-01 02:55:00|4491.6|4488.6|4492.4|4489.4|4494.2|4491.2|4491.5|4488.5|0
1588302000000|2020-05-01 03:00:00|4492.5|4489.5|4488.7|4485.7|4495.7|4492.7|4487.7|4484.7|0
1588302300000|2020-05-01 03:05:00|4488.6|4485.6|4489.9|4486.9|4490.2|4487.2|4485.7|4482.7|0
1588302600000|2020-05-01 03:10:00|4490|4487|4487.4|4484.4|4491.3|4488.3|4485.7|4482.7|0
1588302900000|2020-05-01 03:15:00|4487.3|4484.3|4490.9|4487.9|4492.7|4489.7|4486.7|4483.7|0
1588303200000|2020-05-01 03:20:00|4490.8|4487.8|4492.3|4489.3|4492.3|4489.3|4488.8|4485.8|0
1588303500000|2020-05-01 03:25:00|4492.4|4489.4|4494.2|4491.2|4495.2|4492.2|4491.9|4488.9|0
1588303800000|2020-05-01 03:30:00|4494.4|4491.4|4495.3|4492.3|4495.3|4492.3|4490.9|4487.9|0
1588304100000|2020-05-01 03:35:00|4495.4|4492.4|4497.9|4494.9|4499.1|4496.1|4495.4|4492.4|0
1588304400000|2020-05-01 03:40:00|4497.7|4494.7|4495.3|4492.3|4498|4495|4493|4490|0
1588304700000|2020-05-01 03:45:00|4495.4|4492.4|4495.2|4492.2|4496.9|4493.9|4494|4491|0
1588305000000|2020-05-01 03:50:00|4495.6|4492.6|4495.2|4492.2|4496.2|4493.2|4494.5|4491.5|0
1588305300000|2020-05-01 03:55:00|4495.6|4492.6|4492.4|4489.4|4495.9|4492.9|4490.5|4487.5|0
1588305600000|2020-05-01 04:00:00|4492.1|4489.1|4493.5|4490.5|4494.5|4491.5|4491.7|4488.7|0
1588305900000|2020-05-01 04:05:00|4493.4|4490.4|4496.2|4493.2|4496.8|4493.8|4492.3|4489.3|0
1588306200000|2020-05-01 04:10:00|4496.3|4493.3|4493.1|4490.1|4496.8|4493.8|4492|4489|0
1588306500000|2020-05-01 04:15:00|4493|4490|4496.5|4493.5|4496.5|4493.5|4491.7|4488.7|0
1588306800000|2020-05-01 04:20:00|4496.3|4493.3|4497.3|4494.3|4497.9|4494.9|4495.9|4492.9|0
1588307100000|2020-05-01 04:25:00|4497.4|4494.4|4500.6|4497.6|4500.9|4497.9|4496.6|4493.6|0
1588307400000|2020-05-01 04:30:00|4500.5|4497.5|4499.2|4496.2|4500.9|4497.9|4498.1|4495.1|0
1588307700000|2020-05-01 04:35:00|4498.9|4495.9|4499.9|4496.9|4500.9|4497.9|4497.8|4494.8|0
1588308000000|2020-05-01 04:40:00|4499.8|4496.8|4498.5|4495.5|4499.9|4496.9|4496.8|4493.8|0
1588308300000|2020-05-01 04:45:00|4498.4|4495.4|4500.3|4497.3|4500.3|4497.3|4498|4495|0
1588308600000|2020-05-01 04:50:00|4499.9|4496.9|4493.7|4490.7|4500.3|4497.3|4493.6|4490.6|0
1588308900000|2020-05-01 04:55:00|4493.9|4490.9|4495.4|4492.4|4496.7|4493.7|4493.2|4490.2|0
1588309200000|2020-05-01 05:00:00|4495.5|4492.5|4493.3|4490.3|4495.7|4492.7|4492.9|4489.9|0
1588309500000|2020-05-01 05:05:00|4493.2|4490.2|4492.6|4489.6|4494.4|4491.4|4492.3|4489.3|0
1588309800000|2020-05-01 05:10:00|4492.7|4489.7|4492.6|4489.6|4493.2|4490.2|4490.5|4487.5|0
1588310100000|2020-05-01 05:15:00|4492.5|4489.5|4493.3|4490.3|4493.9|4490.9|4490.8|4487.8|0
1588310400000|2020-05-01 05:20:00|4493.2|4490.2|4495.3|4492.3|4496.7|4493.7|4492.5|4489.5|0
1588310700000|2020-05-01 05:25:00|4495.2|4492.2|4496.6|4493.6|4497.4|4494.4|4495|4492|0
1588311000000|2020-05-01 05:30:00|4496.5|4493.5|4492.8|4489.8|4497.1|4494.1|4492.2|4489.2|0
1588311300000|2020-05-01 05:35:00|4492.9|4489.9|4486.9|4483.9|4493.3|4490.3|4484.5|4481.5|0
1588311600000|2020-05-01 05:40:00|4486.8|4483.8|4483.7|4480.7|4488|4485|4481|4478|0
1588311900000|2020-05-01 05:45:00|4483.6|4480.6|4483.7|4480.7|4484.9|4481.9|4482.3|4479.3|0
1588312200000|2020-05-01 05:50:00|4483.5|4480.5|4486.9|4483.9|4487.7|4484.7|4483.1|4480.1|0
1588312500000|2020-05-01 05:55:00|4486.7|4483.7|4490.9|4487.9|4490.9|4487.9|4486.7|4483.7|0
1588312800000|2020-05-01 06:00:00|4491|4488|4482.7|4478.7|4491.8|4488.3|4482.7|4478.7|0
1588313100000|2020-05-01 06:05:00|4482.8|4478.8|4481.1|4477.1|4483|4479|4476.4|4472.4|0
1588313400000|2020-05-01 06:10:00|4481.4|4477.4|4480.4|4476.4|4483.5|4479.5|4479.7|4475.7|0
1588313700000|2020-05-01 06:15:00|4480.6|4476.6|4477.2|4473.2|4482.2|4478.2|4477.2|4473.2|0
1588314000000|2020-05-01 06:20:00|4476.9|4472.9|4476.1|4472.1|4477.6|4473.6|4474.7|4470.7|0
1588314300000|2020-05-01 06:25:00|4476.5|4472.5|4474|4470|4477.5|4473.5|4472.9|4468.9|0
1588314600000|2020-05-01 06:30:00|4473.6|4469.6|4477.2|4473.2|4477.2|4473.2|4472.8|4468.8|0
1588314900000|2020-05-01 06:35:00|4477.3|4473.3|4475.2|4471.2|4477.3|4473.3|4474.1|4470.1|0
1588315200000|2020-05-01 06:40:00|4475.4|4471.4|4467.7|4463.7|4475.9|4471.9|4467.5|4463.5|0
1588315500000|2020-05-01 06:45:00|4467.9|4463.9|4462.7|4458.7|4468.6|4464.6|4462.7|4458.7|0
1588315800000|2020-05-01 06:50:00|4463|4459|4457.8|4453.8|4463.8|4459.8|4457.5|4453.5|0
1588316100000|2020-05-01 06:55:00|4457.5|4453.5|4458.4|4454.4|4459.1|4455.1|4453.2|4449.2|0
1588316400000|2020-05-01 07:00:00|4458.7|4454.7|4460.9|4456.9|4466.1|4462.1|4458.7|4454.7|0
1588316700000|2020-05-01 07:05:00|4461.3|4457.3|4466.4|4462.4|4466.8|4462.8|4461.1|4457.1|0
1588317000000|2020-05-01 07:10:00|4466.8|4462.8|4462.7|4458.7|4468.3|4464.3|4462|4458|0
1588317300000|2020-05-01 07:15:00|4462.5|4458.5|4457.3|4453.3|4465.4|4461.4|4454.1|4450.1|0
1588317600000|2020-05-01 07:20:00|4457|4453|4455.8|4451.8|4460.3|4456.3|4452.8|4448.8|0
1588317900000|2020-05-01 07:25:00|4455.4|4451.4|4456|4452|4457.7|4453.7|4453.1|4449.1|0
1588318200000|2020-05-01 07:30:00|4455.7|4451.7|4448.7|4444.7|4456.4|4452.4|4448.7|4444.7|0
1588318500000|2020-05-01 07:35:00|4448.3|4444.3|4452.9|4448.9|4453.6|4449.6|4448|4444|0
1588318800000|2020-05-01 07:40:00|4453.1|4449.1|4453|4449|4454.8|4450.8|4450.5|4446.5|0
1588319100000|2020-05-01 07:45:00|4452.3|4448.3|4453|4449|4457.7|4453.7|4451.9|4447.9|0
1588319400000|2020-05-01 07:50:00|4453.7|4449.7|4457.3|4453.3|4459.3|4455.3|4453|4449|0
1588319700000|2020-05-01 07:55:00|4457.6|4453.6|4462.3|4458.3|4463.8|4459.8|4456.9|4452.9|0
1588320000000|2020-05-01 08:00:00|4463|4459|4458.2|4454.2|4464.3|4460.3|4458.2|4454.2|0
1588320300000|2020-05-01 08:05:00|4458.6|4454.6|4460.7|4456.7|4460.7|4456.7|4453.1|4449.1|0
1588320600000|2020-05-01 08:10:00|4460.9|4456.9|4465.4|4461.4|4465.4|4461.4|4458.6|4454.6|0
1588320900000|2020-05-01 08:15:00|4465.1|4461.1|4468.8|4464.8|4470.7|4466.7|4463|4459|0
1588321200000|2020-05-01 08:20:00|4469.2|4465.2|4469.7|4465.7|4473.2|4469.2|4468.1|4464.1|0
1588321500000|2020-05-01 08:25:00|4469.5|4465.5|4473.4|4469.4|4474.2|4470.2|4469.2|4465.2|0
1588321800000|2020-05-01 08:30:00|4473.8|4469.8|4473.4|4469.4|4474.9|4470.9|4471.8|4467.8|0
1588322100000|2020-05-01 08:35:00|4473.2|4469.2|4473.9|4469.9|4477.4|4473.4|4471.4|4467.4|0
1588322400000|2020-05-01 08:40:00|4474|4470|4471.1|4467.1|4474.2|4470.2|4467.5|4463.5|0
1588322700000|2020-05-01 08:45:00|4471.5|4467.5|4473.5|4469.5|4473.5|4469.5|4467.2|4463.2|0
1588323000000|2020-05-01 08:50:00|4473.3|4469.3|4475.7|4471.7|4478.1|4474.1|4472.6|4468.6|0
1588323300000|2020-05-01 08:55:00|4476.4|4472.4|4478.2|4474.2|4479.2|4475.2|4474.2|4470.2|0
1588323600000|2020-05-01 09:00:00|4478.5|4474.5|4476.8|4472.8|4479.2|4475.2|4474.7|4470.7|0
1588323900000|2020-05-01 09:05:00|4476.4|4472.4|4476.1|4472.1|4479.2|4475.2|4475.1|4471.1|0
1588324200000|2020-05-01 09:10:00|4475.8|4471.8|4474.3|4470.3|4477.9|4473.9|4473|4469|0
1588324500000|2020-05-01 09:15:00|4474.1|4470.1|4471.8|4467.8|4474.6|4470.6|4470.7|4466.7|0
1588324800000|2020-05-01 09:20:00|4471.5|4467.5|4468.6|4464.6|4471.5|4467.5|4467.5|4463.5|0
1588325100000|2020-05-01 09:25:00|4467.9|4463.9|4471.6|4467.6|4473|4469|4467.5|4463.5|0
1588325400000|2020-05-01 09:30:00|4471.2|4467.2|4467.5|4463.5|4473|4469|4465.1|4461.1|0
1588325700000|2020-05-01 09:35:00|4467.8|4463.8|4469.5|4465.5|4470.8|4466.8|4465.2|4461.2|0
1588326000000|2020-05-01 09:40:00|4469.2|4465.2|4468.5|4464.5|4471|4467|4467.1|4463.1|0
1588326300000|2020-05-01 09:45:00|4468.2|4464.2|4465.9|4461.9|4468.2|4464.2|4464.9|4460.9|0
1588326600000|2020-05-01 09:50:00|4465.6|4461.6|4471.8|4467.8|4472|4468|4465.6|4461.6|0
1588326900000|2020-05-01 09:55:00|4472.1|4468.1|4468|4464|4472.1|4468.1|4468|4464|0
1588327200000|2020-05-01 10:00:00|4467.8|4463.8|4474.1|4470.1|4474.8|4470.8|4467.3|4463.3|0
1588327500000|2020-05-01 10:05:00|4474.2|4470.2|4472.8|4468.8|4474.2|4470.2|4470.2|4466.2|0
1588327800000|2020-05-01 10:10:00|4472.5|4468.5|4475.4|4471.4|4475.4|4471.4|4472.5|4468.5|0
1588328100000|2020-05-01 10:15:00|4474.7|4470.7|4477.9|4473.9|4478.6|4474.6|4472.5|4468.5|0
1588328400000|2020-05-01 10:20:00|4478.2|4474.2|4476.5|4472.5|4478.3|4474.3|4476.1|4472.1|0
1588328700000|2020-05-01 10:25:00|4476.3|4472.3|4475|4471|4477.4|4473.4|4474.5|4470.5|0
1588329000000|2020-05-01 10:30:00|4475.3|4471.3|4476.6|4472.6|4477.1|4473.1|4475|4471|0
1588329300000|2020-05-01 10:35:00|4476.8|4472.8|4472.7|4468.7|4478.1|4474.1|4472.7|4468.7|0
1588329600000|2020-05-01 10:40:00|4472.3|4468.3|4473.9|4469.9|4474.7|4470.7|4471.9|4467.9|0
1588329900000|2020-05-01 10:45:00|4474|4470|4469.3|4465.3|4477|4473|4469.3|4465.3|0
1588330200000|2020-05-01 10:50:00|4469.4|4465.4|4469.5|4465.5|4472|4468|4468.2|4464.2|0
1588330500000|2020-05-01 10:55:00|4469.1|4465.1|4472.9|4468.9|4473.1|4469.1|4468.4|4464.4|0
1588330800000|2020-05-01 11:00:00|4472.6|4468.6|4472.6|4468.6|4474.3|4470.3|4471.2|4467.2|0
1588331100000|2020-05-01 11:05:00|4472.8|4468.8|4470.1|4466.1|4473.3|4469.3|4466.2|4462.2|0
1588331400000|2020-05-01 11:10:00|4469.7|4465.7|4468.7|4464.7|4470.4|4466.4|4467.3|4463.3|0
1588331700000|2020-05-01 11:15:00|4468.5|4464.5|4467.4|4463.4|4470.2|4466.2|4466.4|4462.4|0
1588332000000|2020-05-01 11:20:00|4467.1|4463.1|4460.6|4456.6|4467.8|4463.8|4460.2|4456.2|0
1588332300000|2020-05-01 11:25:00|4460.4|4456.4|4461.9|4457.9|4463.3|4459.3|4459.7|4455.7|0
1588332600000|2020-05-01 11:30:00|4461.2|4457.2|4463|4459|4464.4|4460.4|4458.7|4454.7|0
1588332900000|2020-05-01 11:35:00|4463.4|4459.4|4465.1|4461.1|4465.1|4461.1|4463|4459|0
1588333200000|2020-05-01 11:40:00|4465|4461|4469.5|4465.5|4470.7|4466.7|4464.8|4460.8|0
1588333500000|2020-05-01 11:45:00|4469.6|4465.6|4472.6|4468.6|4474.7|4470.7|4469.1|4465.1|0
1588333800000|2020-05-01 11:50:00|4472.3|4468.3|4472.2|4468.2|4474|4470|4470.8|4466.8|0
1588334100000|2020-05-01 11:55:00|4471.9|4467.9|4470.8|4466.8|4472.2|4468.2|4469.1|4465.1|0
1588334400000|2020-05-01 12:00:00|4471.2|4467.2|4465.5|4461.5|4471.5|4467.5|4464.5|4460.5|0
1588334700000|2020-05-01 12:05:00|4465.9|4461.9|4469.9|4465.9|4471.4|4467.4|4464.5|4460.5|0
1588335000000|2020-05-01 12:10:00|4470.3|4466.3|4468.3|4464.3|4472.2|4468.2|4468|4464|0
1588335300000|2020-05-01 12:15:00|4468|4464|4465.2|4461.2|4468.7|4464.7|4464.8|4460.8|0
1588335600000|2020-05-01 12:20:00|4465.5|4461.5|4463.8|4459.8|4468.1|4464.1|4463.5|4459.5|0
1588335900000|2020-05-01 12:25:00|4464.2|4460.2|4468.4|4464.4|4468.8|4464.8|4463.1|4459.1|0
1588336200000|2020-05-01 12:30:00|4468|4464|4468|4464|4471.2|4467.2|4467|4463|0
1588336500000|2020-05-01 12:35:00|4468.4|4464.4|4468.1|4464.1|4470.1|4466.1|4465.6|4461.6|0
1588336800000|2020-05-01 12:40:00|4468.4|4464.4|4467.1|4463.1|4469.5|4465.5|4466.4|4462.4|0
1588337100000|2020-05-01 12:45:00|4466.7|4462.7|4467.4|4463.4|4472|4468|4465.7|4461.7|0
1588337400000|2020-05-01 12:50:00|4467.6|4463.6|4467.8|4463.8|4468.1|4464.1|4464.3|4460.3|0
1588337700000|2020-05-01 12:55:00|4468.2|4464.2|4468.9|4464.9|4470.3|4466.3|4466.8|4462.8|0
1588338000000|2020-05-01 13:00:00|4468.2|4464.2|4469.2|4465.2|4469.5|4465.5|4465.7|4461.7|0
1588338300000|2020-05-01 13:05:00|4468.1|4464.1|4469.6|4465.6|4471.3|4467.3|4466.7|4462.7|0
1588338600000|2020-05-01 13:10:00|4470|4466|4475.4|4471.4|4475.8|4471.8|4468.9|4464.9|0
1588338900000|2020-05-01 13:15:00|4475.6|4471.6|4482.5|4478.5|4483.6|4479.6|4474.7|4470.7|0
1588339200000|2020-05-01 13:20:00|4482.6|4478.6|4480.2|4476.2|4485.5|4481.5|4480.2|4476.2|0
1588339500000|2020-05-01 13:25:00|4480.6|4476.6|4480.6|4476.6|4481.6|4477.6|4478.1|4474.1|0
1588339800000|2020-05-01 13:30:00|4480.2|4476.2|4489|4485|4490.5|4486.5|4476|4472|0
1588340100000|2020-05-01 13:35:00|4488.7|4484.7|4471.1|4467.1|4489.4|4485.4|4470.7|4466.7|0
1588340400000|2020-05-01 13:40:00|4471.4|4467.4|4473|4469|4474.7|4470.7|4468.6|4464.6|0
1588340700000|2020-05-01 13:45:00|4473.2|4469.2|4476.2|4472.2|4476.9|4472.9|4470.4|4466.4|0
1588341000000|2020-05-01 13:50:00|4476.6|4472.6|4467.4|4463.4|4477.9|4473.9|4465.8|4461.8|0
1588341300000|2020-05-01 13:55:00|4467.7|4463.7|4474.8|4470.8|4475.9|4471.9|4467.4|4463.4|0
1588341600000|2020-05-01 14:00:00|4479|4475|4480.7|4476.7|4487.6|4483.6|4471.3|4467.3|0
1588341900000|2020-05-01 14:05:00|4481.1|4477.1|4480|4476|4486.6|4482.6|4477.9|4473.9|0
1588342200000|2020-05-01 14:10:00|4479.6|4475.6|4474.7|4470.7|4479.6|4475.6|4469.7|4465.7|0
1588342500000|2020-05-01 14:15:00|4474.4|4470.4|4466.7|4462.7|4477.5|4473.5|4466|4462|0
1588342800000|2020-05-01 14:20:00|4466|4462|4465.2|4461.2|4469.8|4465.8|4462.8|4458.8|0
1588343100000|2020-05-01 14:25:00|4465.6|4461.6|4473.9|4469.9|4474.6|4470.6|4465.2|4461.2|0
1588343400000|2020-05-01 14:30:00|4475.3|4471.3|4475.8|4471.8|4478.5|4474.5|4468.3|4464.3|0
1588343700000|2020-05-01 14:35:00|4476.5|4472.5|4478.6|4474.6|4483.5|4479.5|4475.4|4471.4|0
1588344000000|2020-05-01 14:40:00|4478.3|4474.3|4477.2|4473.2|4482.1|4478.1|4476.1|4472.1|0
1588344300000|2020-05-01 14:45:00|4476.9|4472.9|4479.3|4475.3|4481.1|4477.1|4475.1|4471.1|0
1588344600000|2020-05-01 14:50:00|4479.8|4475.8|4476.5|4472.5|4483.2|4479.2|4475.8|4471.8|0
1588344900000|2020-05-01 14:55:00|4476.8|4472.8|4474.5|4470.5|4481.9|4477.9|4473.4|4469.4|0
1588345200000|2020-05-01 15:00:00|4474.9|4470.9|4470.6|4466.6|4474.9|4470.9|4470.6|4466.6|0
1588345500000|2020-05-01 15:05:00|4470.2|4466.2|4471.9|4467.9|4472.4|4468.4|4467.8|4463.8|0
1588345800000|2020-05-01 15:10:00|4471.5|4467.5|4473.8|4469.8|4474.5|4470.5|4469.8|4465.8|0
1588346100000|2020-05-01 15:15:00|4473.5|4469.5|4465.3|4461.3|4473.9|4469.9|4465.3|4461.3|0
1588346400000|2020-05-01 15:20:00|4464.9|4460.9|4464.2|4460.2|4468.4|4464.4|4464.2|4460.2|0
1588346700000|2020-05-01 15:25:00|4464.5|4460.5|4464|4460|4466.3|4462.3|4461|4457|0
1588347000000|2020-05-01 15:30:00|4448.2|4444.2|4443.8|4439.8|4448.5|4444.5|4443.1|4439.1|0
1588347300000|2020-05-01 15:35:00|4444.1|4440.1|4451.4|4447.4|4451.6|4447.6|4443.4|4439.4|0
1588347600000|2020-05-01 15:40:00|4451.1|4447.1|4446.5|4442.5|4451.4|4447.4|4446.5|4442.5|0
1588347900000|2020-05-01 15:45:00|4446.6|4442.6|4433.8|4429.8|4446.6|4442.6|4432.9|4428.9|0
1588348200000|2020-05-01 15:50:00|4434|4430|4429.7|4425.7|4434|4430|4427.6|4423.6|0
1588348500000|2020-05-01 15:55:00|4430.1|4426.1|4430.1|4426.1|4431.2|4427.2|4426.3|4422.3|0
1588348800000|2020-05-01 16:00:00|4429.8|4425.8|4420.5|4416.5|4429.8|4425.8|4420.5|4416.5|0
1588349100000|2020-05-01 16:05:00|4420.2|4416.2|4424.9|4420.9|4427.7|4423.7|4419.8|4415.8|0
1588349400000|2020-05-01 16:10:00|4425.2|4421.2|4434.3|4430.3|4434.3|4430.3|4425.2|4421.2|0
1588349700000|2020-05-01 16:15:00|4434.7|4430.7|4428.9|4424.9|4434.7|4430.7|4428.2|4424.2|0
1588350000000|2020-05-01 16:20:00|4429.6|4425.6|4427.6|4423.6|4432.8|4428.8|4426.9|4422.9|0
1588350300000|2020-05-01 16:25:00|4427.3|4423.3|4426.1|4422.1|4429.8|4425.8|4426.1|4422.1|0
1588350600000|2020-05-01 16:30:00|4426.5|4422.5|4431.9|4427.9|4431.9|4427.9|4422.9|4418.9|0
1588350900000|2020-05-01 16:35:00|4432.3|4428.3|4425.7|4421.7|4432.3|4428.3|4425.3|4421.3|0
1588351200000|2020-05-01 16:40:00|4425.3|4421.3|4420.3|4416.3|4427.4|4423.4|4417|4413|0
1588351500000|2020-05-01 16:45:00|4420.5|4416.5|4428.3|4424.3|4428.3|4424.3|4420.3|4416.3|0
1588351800000|2020-05-01 16:50:00|4428.5|4424.5|4433.8|4429.8|4434.9|4430.9|4428.3|4424.3|0
1588352100000|2020-05-01 16:55:00|4434.2|4430.2|4432.5|4428.5|4436.4|4432.4|4431.5|4427.5|0
1588352400000|2020-05-01 17:00:00|4434.3|4430.3|4440.1|4436.1|4440.4|4436.4|4434|4430|0
1588352700000|2020-05-01 17:05:00|4439.7|4435.7|4435.4|4431.4|4440.4|4436.4|4435.3|4431.3|0
1588353000000|2020-05-01 17:10:00|4435.7|4431.7|4433.5|4429.5|4438.4|4434.4|4433.5|4429.5|0
1588353300000|2020-05-01 17:15:00|4433.9|4429.9|4426.5|4422.5|4435.6|4431.6|4426.5|4422.5|0
1588353600000|2020-05-01 17:20:00|4426.2|4422.2|4423.5|4419.5|4428.1|4424.1|4423.5|4419.5|0
1588353900000|2020-05-01 17:25:00|4423.8|4419.8|4430.4|4426.4|4431.1|4427.1|4423.8|4419.8|0
1588354200000|2020-05-01 17:30:00|4430.7|4426.7|4429.7|4425.7|4434.3|4430.3|4428.6|4424.6|0
1588354500000|2020-05-01 17:35:00|4429.4|4425.4|4425.9|4421.9|4430.1|4426.1|4425.5|4421.5|0
1588354800000|2020-05-01 17:40:00|4426.2|4422.2|4428.3|4424.3|4429.7|4425.7|4424.8|4420.8|0
1588355100000|2020-05-01 17:45:00|4428.5|4424.5|4426.6|4422.6|4428.5|4424.5|4423.1|4419.1|0
1588355400000|2020-05-01 17:50:00|4426.3|4422.3|4424.9|4420.9|4428.7|4424.7|4424.2|4420.2|0
1588355700000|2020-05-01 17:55:00|4425.2|4421.2|4428.9|4424.9|4428.9|4424.9|4424.9|4420.9|0
1588356000000|2020-05-01 18:00:00|4428.6|4424.6|4431.9|4427.9|4433.3|4429.3|4423.7|4419.7|0
1588356300000|2020-05-01 18:05:00|4432.2|4428.2|4430|4426|4434.3|4430.3|4429.2|4425.2|0
1588356600000|2020-05-01 18:10:00|4430.3|4426.3|4427.2|4423.2|4432.1|4428.1|4426.5|4422.5|0
1588356900000|2020-05-01 18:15:00|4427.5|4423.5|4432.7|4428.7|4433|4429|4426.5|4422.5|0
1588357200000|2020-05-01 18:20:00|4433.1|4429.1|4440.4|4436.4|4441.1|4437.1|4432.7|4428.7|0
1588357500000|2020-05-01 18:25:00|4440.8|4436.8|4440.3|4436.3|4441.9|4437.9|4438.7|4434.7|0
1588357800000|2020-05-01 18:30:00|4440.5|4436.5|4436.7|4432.7|4440.5|4436.5|4435.2|4431.2|0
1588358100000|2020-05-01 18:35:00|4437|4433|4439.2|4435.2|4440.2|4436.2|4435.3|4431.3|0
1588358400000|2020-05-01 18:40:00|4438.8|4434.8|4435.6|4431.6|4440.9|4436.9|4435.3|4431.3|0
1588358700000|2020-05-01 18:45:00|4435.4|4431.4|4436.1|4432.1|4438.6|4434.6|4433.8|4429.8|0
1588359000000|2020-05-01 18:50:00|4435.7|4431.7|4436.1|4432.1|4436.1|4432.1|4431.2|4427.2|0
1588359300000|2020-05-01 18:55:00|4436.8|4432.8|4438.1|4434.1|4439.2|4435.2|4434.7|4430.7|0
1588359600000|2020-05-01 19:00:00|4438.5|4434.5|4436.8|4432.8|4442.5|4438.5|4435.3|4431.3|0
1588359900000|2020-05-01 19:05:00|4436.9|4432.9|4439.1|4435.1|4440|4436|4434.5|4430.5|0
1588360200000|2020-05-01 19:10:00|4439.3|4435.3|4446.7|4442.7|4448.1|4444.1|4437.2|4433.2|0
1588360500000|2020-05-01 19:15:00|4446.4|4442.4|4448.2|4444.2|4450.3|4446.3|4446|4442|0
1588360800000|2020-05-01 19:20:00|4448|4444|4443.6|4439.6|4450.3|4446.3|4443.6|4439.6|0
1588361100000|2020-05-01 19:25:00|4443.2|4439.2|4440.8|4436.8|4443.6|4439.6|4438.3|4434.3|0
1588361400000|2020-05-01 19:30:00|4441.1|4437.1|4435.5|4431.5|4443.6|4439.6|4434.8|4430.8|0
1588361700000|2020-05-01 19:35:00|4435.1|4431.1|4439.2|4435.2|4439.9|4435.9|4433.2|4429.2|0
1588362000000|2020-05-01 19:40:00|4439.5|4435.5|4439.2|4435.2|4444.8|4440.8|4435.4|4431.4|0
1588362300000|2020-05-01 19:45:00|4438.8|4434.8|4443|4439|4444.1|4440.1|4432.2|4428.2|0
1588362600000|2020-05-01 19:50:00|4437.8|4433.8|4436.2|4432.2|4439.5|4435.5|4432.1|4428.1|0
1588362900000|2020-05-01 19:55:00|4436.9|4432.9|4447.8|4443.8|4447.9|4443.9|4435.7|4431.7|0
1588363200000|2020-05-01 20:00:00|4447.7|4443.7|4444.8|4440.8|4451.5|4447.5|4444.8|4440.8|0
1588363500000|2020-05-01 20:05:00|4444.9|4440.9|4446.3|4442.3|4446.6|4442.6|4444.5|4440.5|0
1588363800000|2020-05-01 20:10:00|4446.2|4442.2|4443.6|4439.6|4446.3|4442.3|4443.3|4439.3|0
1588364100000|2020-05-01 20:15:00|4443.4|4439.4|4443.5|4439.5|4444|4440|4443|4439|0
1588364400000|2020-05-01 20:20:00|4443.6|4439.6|4443.1|4439.1|4443.7|4439.7|4443.1|4439.1|0
1588364700000|2020-05-01 20:25:00|4443.3|4439.3|4443|4439|4443.3|4439.3|4442.7|4438.7|0
1588365000000|2020-05-01 20:30:00|4442.9|4438.9|4440.1|4436.1|4442.9|4438.9|4439.4|4435.4|0
1588365300000|2020-05-01 20:35:00|4440.2|4436.2|4438.3|4434.3|4440.5|4436.5|4437.4|4433.4|0
1588365600000|2020-05-01 20:40:00|4438.4|4434.4|4436.6|4432.6|4439.1|4435.1|4436.3|4432.3|0
1588365900000|2020-05-01 20:45:00|4436.7|4432.7|4438|4434|4438.3|4434.3|4436.3|4432.3|0
1588366200000|2020-05-01 20:50:00|4438.1|4434.1|4438.3|4434.3|4438.8|4434.8|4436.9|4432.9|0
1588366500000|2020-05-01 20:55:00|4438|4434|4437.8|4433.8|4441.8|4437.8|4436.9|4432.9|0
1588366800000|2020-05-01 21:00:00|4437.6|4433.6|4437.6|4433.6|4437.6|4433.6|4437.6|4433.6|0
1588543200000|2020-05-03 22:00:00|4386|4382|4386.9|4382.9|4390.7|4386.7|4385.5|4381.5|0
1588543500000|2020-05-03 22:05:00|4387|4383|4390|4386|4394|4390|4387|4383|0
1588543800000|2020-05-03 22:10:00|4389.9|4385.9|4390.8|4386.8|4395.9|4391.9|4387|4383|0
1588544100000|2020-05-03 22:15:00|4390.9|4386.9|4387.6|4383.6|4392.1|4388.1|4383.7|4379.7|0
1588544400000|2020-05-03 22:20:00|4387.5|4383.5|4382.5|4378.5|4387.9|4383.9|4381.5|4377.5|0
1588544700000|2020-05-03 22:25:00|4382.6|4378.6|4379.1|4375.1|4384.8|4380.8|4375.2|4371.2|0
1588545000000|2020-05-03 22:30:00|4379|4375|4379.9|4375.9|4382.8|4378.8|4377.1|4373.1|0
1588545300000|2020-05-03 22:35:00|4380|4376|4372.7|4368.7|4380.3|4376.3|4371.6|4367.6|0
1588545600000|2020-05-03 22:40:00|4372.8|4368.8|4367.1|4363.1|4376.1|4372.1|4367.1|4363.1|0
1588545900000|2020-05-03 22:45:00|4367.2|4363.2|4367.2|4363.2|4368.5|4364.5|4363.2|4359.2|0
1588546200000|2020-05-03 22:50:00|4367.3|4363.3|4366.7|4362.7|4368.2|4364.2|4363.1|4359.1|0
1588546500000|2020-05-03 22:55:00|4366.5|4362.5|4369.3|4365.3|4370|4366|4364.5|4360.5|0
1588546800000|2020-05-03 23:00:00|4369.4|4365.4|4370.2|4366.2|4375|4371|4369.4|4365.4|0
1588547100000|2020-05-03 23:05:00|4370.1|4366.1|4370.8|4366.8|4373.1|4369.1|4363.7|4359.7|0
1588547400000|2020-05-03 23:10:00|4370.7|4366.7|4373.6|4369.6|4374.8|4370.8|4367.9|4363.9|0
1588547700000|2020-05-03 23:15:00|4373.9|4369.9|4374.5|4371.5|4376.6|4373.6|4372|4369|0
1588548000000|2020-05-03 23:20:00|4374.3|4371.3|4375.2|4372.2|4375.6|4372.6|4372.6|4369.6|0
1588548300000|2020-05-03 23:25:00|4375.1|4372.1|4375.1|4372.1|4376.9|4373.9|4373.2|4370.2|0
1588548600000|2020-05-03 23:30:00|4375.2|4372.2|4366.2|4363.2|4375.4|4372.4|4366.2|4363.2|0
1588548900000|2020-05-03 23:35:00|4366.1|4363.1|4366.2|4363.2|4366.3|4363.3|4362.1|4359.1|0
1588549200000|2020-05-03 23:40:00|4366.1|4363.1|4355.1|4352.1|4366.3|4363.3|4354.8|4351.8|0
1588549500000|2020-05-03 23:45:00|4355|4352|4356.8|4353.8|4357.2|4354.2|4352.3|4349.3|0
1588549800000|2020-05-03 23:50:00|4356.7|4353.7|4352.8|4349.8|4357.7|4354.7|4352.5|4349.5|0
1588550100000|2020-05-03 23:55:00|4352.7|4349.7|4355.6|4352.6|4355.9|4352.9|4352.7|4349.7|0
1588550400000|2020-05-04 00:00:00|4355.7|4352.7|4358.8|4355.8|4361.7|4358.7|4355.6|4352.6|0
1588550700000|2020-05-04 00:05:00|4358.9|4355.9|4358.4|4355.4|4361.2|4358.2|4357|4354|0
1588551000000|2020-05-04 00:10:00|4358.5|4355.5|4364.7|4361.7|4364.7|4361.7|4357.4|4354.4|0
1588551300000|2020-05-04 00:15:00|4365|4362|4361.8|4358.8|4371|4368|4349.6|4346.6|0
1588551600000|2020-05-04 00:20:00|4362.1|4359.1|4360.4|4357.4|4366.3|4363.3|4360.4|4357.4|0
1588551900000|2020-05-04 00:25:00|4360.5|4357.5|4359.3|4356.3|4363.3|4360.3|4357.8|4354.8|0
1588552200000|2020-05-04 00:30:00|4359.2|4356.2|4357.7|4354.7|4365.3|4362.3|4357.7|4354.7|0
1588552500000|2020-05-04 00:35:00|4358|4355|4355.9|4352.9|4360.8|4357.8|4355.8|4352.8|0
1588552800000|2020-05-04 00:40:00|4355.8|4352.8|4357.1|4354.1|4362.6|4359.6|4353.8|4350.8|0
1588553100000|2020-05-04 00:45:00|4357.6|4354.6|4353.6|4350.6|4361.3|4358.3|4350.8|4347.8|0
1588553400000|2020-05-04 00:50:00|4353.5|4350.5|4342.2|4339.2|4353.5|4350.5|4339.9|4336.9|0
1588553700000|2020-05-04 00:55:00|4341.9|4338.9|4350.2|4347.2|4350.3|4347.3|4339.2|4336.2|0
1588554000000|2020-05-04 01:00:00|4350.3|4347.3|4359.2|4356.2|4359.2|4356.2|4350.3|4347.3|0
1588554300000|2020-05-04 01:05:00|4359.3|4356.3|4359.3|4356.3|4363.9|4360.9|4359.2|4356.2|0
1588554600000|2020-05-04 01:10:00|4359.4|4356.4|4359.6|4356.6|4361.1|4358.1|4353.4|4350.4|0
1588554900000|2020-05-04 01:15:00|4359.5|4356.5|4367.4|4364.4|4369|4366|4357.3|4354.3|0
1588555200000|2020-05-04 01:20:00|4367.5|4364.5|4361.5|4358.5|4369|4366|4361.5|4358.5|0
1588555500000|2020-05-04 01:25:00|4361.6|4358.6|4369|4366|4369|4366|4361.5|4358.5|0
1588555800000|2020-05-04 01:30:00|4368.9|4365.9|4370.3|4367.3|4371.9|4368.9|4368.9|4365.9|0
1588556100000|2020-05-04 01:35:00|4370.2|4367.2|4367.6|4364.6|4371.1|4368.1|4366|4363|0
1588556400000|2020-05-04 01:40:00|4367|4364|4366.1|4363.1|4371.9|4368.9|4365.3|4362.3|0
1588556700000|2020-05-04 01:45:00|4365.8|4362.8|4364.8|4361.8|4367.6|4364.6|4361.6|4358.6|0
1588557000000|2020-05-04 01:50:00|4364.9|4361.9|4372.2|4369.2|4372.5|4369.5|4361.9|4358.9|0
1588557300000|2020-05-04 01:55:00|4372.3|4369.3|4374|4371|4375.6|4372.6|4372.2|4369.2|0
1588557600000|2020-05-04 02:00:00|4373.9|4370.9|4373|4370|4374|4371|4370.9|4367.9|0
1588557900000|2020-05-04 02:05:00|4372.9|4369.9|4368.7|4365.7|4372.9|4369.9|4368.6|4365.6|0
1588558200000|2020-05-04 02:10:00|4368.6|4365.6|4362.7|4359.7|4368.6|4365.6|4362.5|4359.5|0
1588558500000|2020-05-04 02:15:00|4362.6|4359.6|4367.1|4364.1|4368.6|4365.6|4361.1|4358.1|0
1588558800000|2020-05-04 02:20:00|4367.7|4364.7|4367|4364|4371.4|4368.4|4366.9|4363.9|0
1588559100000|2020-05-04 02:25:00|4367.1|4364.1|4372.8|4369.8|4374.4|4371.4|4367|4364|0
1588559400000|2020-05-04 02:30:00|4373.1|4370.1|4377.2|4374.2|4377.2|4374.2|4372.7|4369.7|0
1588559700000|2020-05-04 02:35:00|4377.3|4374.3|4377.5|4374.5|4377.6|4374.6|4375.7|4372.7|0
1588560000000|2020-05-04 02:40:00|4377.6|4374.6|4376.3|4373.3|4379.3|4376.3|4374.9|4371.9|0
1588560300000|2020-05-04 02:45:00|4376|4373|4376.3|4373.3|4376.4|4373.4|4373.4|4370.4|0
1588560600000|2020-05-04 02:50:00|4375.8|4372.8|4374.9|4371.9|4376.5|4373.5|4374.8|4371.8|0
1588560900000|2020-05-04 02:55:00|4374.8|4371.8|4370.8|4367.8|4374.9|4371.9|4369.3|4366.3|0
1588561200000|2020-05-04 03:00:00|4370.9|4367.9|4377.1|4374.1|4377.2|4374.2|4370.8|4367.8|0
1588561500000|2020-05-04 03:05:00|4377.4|4374.4|4383.1|4380.1|4388.9|4385.9|4372.3|4369.3|0
1588561800000|2020-05-04 03:10:00|4383.6|4380.6|4383.6|4380.6|4387.9|4384.9|4383.5|4380.5|0
1588562100000|2020-05-04 03:15:00|4383.7|4380.7|4382.2|4379.2|4383.7|4380.7|4380.7|4377.7|0
1588562400000|2020-05-04 03:20:00|4382.3|4379.3|4382.3|4379.3|4383.7|4380.7|4377.8|4374.8|0
1588562700000|2020-05-04 03:25:00|4382.2|4379.2|4379.3|4376.3|4383.8|4380.8|4379.3|4376.3|0
1588563000000|2020-05-04 03:30:00|4379.4|4376.4|4380.8|4377.8|4382.3|4379.3|4379.3|4376.3|0
1588563300000|2020-05-04 03:35:00|4377.8|4374.8|4381|4378|4382.4|4379.4|4377.2|4374.2|0
1588563600000|2020-05-04 03:40:00|4381.6|4378.6|4386.7|4383.7|4386.8|4383.8|4381.6|4378.6|0
1588563900000|2020-05-04 03:45:00|4386.8|4383.8|4387.1|4384.1|4391.6|4388.6|4386.7|4383.7|0
1588564200000|2020-05-04 03:50:00|4387|4384|4391.5|4388.5|4392.8|4389.8|4387|4384|0
1588564500000|2020-05-04 03:55:00|4391.3|4388.3|4391.7|4388.7|4393|4390|4390.1|4387.1|0
1588564800000|2020-05-04 04:00:00|4391.6|4388.6|4390.2|4387.2|4391.6|4388.6|4388.7|4385.7|0
1588565100000|2020-05-04 04:05:00|4389.7|4386.7|4393|4390|4394.7|4391.7|4388.8|4385.8|0
1588565400000|2020-05-04 04:10:00|4392.9|4389.9|4390.6|4387.6|4393|4390|4389.9|4386.9|0
1588565700000|2020-05-04 04:15:00|4389.9|4386.9|4387.1|4384.1|4390.8|4387.8|4385.6|4382.6|0
1588566000000|2020-05-04 04:20:00|4387|4384|4386.9|4383.9|4388.3|4385.3|4385.5|4382.5|0
1588566300000|2020-05-04 04:25:00|4386.8|4383.8|4380.7|4377.7|4391.3|4388.3|4380.7|4377.7|0
1588566600000|2020-05-04 04:30:00|4380.6|4377.6|4382.5|4379.5|4385|4382|4379.1|4376.1|0
1588566900000|2020-05-04 04:35:00|4382.3|4379.3|4383.2|4380.2|4384.6|4381.6|4381.7|4378.7|0
1588567200000|2020-05-04 04:40:00|4383.7|4380.7|4386.2|4383.2|4386.9|4383.9|4383.7|4380.7|0
1588567500000|2020-05-04 04:45:00|4386.1|4383.1|4390.8|4387.8|4390.8|4387.8|4386.1|4383.1|0
1588567800000|2020-05-04 04:50:00|4390.5|4387.5|4384.1|4381.1|4390.5|4387.5|4383.3|4380.3|0
1588568100000|2020-05-04 04:55:00|4383.9|4380.9|4384.9|4381.9|4388.6|4385.6|4383.4|4380.4|0
1588568400000|2020-05-04 05:00:00|4385|4382|4378.9|4375.9|4387.9|4384.9|4378.9|4375.9|0
1588568700000|2020-05-04 05:05:00|4379|4376|4381.4|4378.4|4381.4|4378.4|4378.6|4375.6|0
1588569000000|2020-05-04 05:10:00|4381.5|4378.5|4385.7|4382.7|4387.2|4384.2|4381.2|4378.2|0
1588569300000|2020-05-04 05:15:00|4385.6|4382.6|4387.2|4384.2|4387.9|4384.9|4383.4|4380.4|0
1588569600000|2020-05-04 05:20:00|4387.5|4384.5|4386|4383|4388|4385|4385.1|4382.1|0
1588569900000|2020-05-04 05:25:00|4385.9|4382.9|4386.2|4383.2|4387.8|4384.8|4383.1|4380.1|0
1588570200000|2020-05-04 05:30:00|4386.5|4383.5|4378.9|4375.9|4386.9|4383.9|4378|4375|0
1588570500000|2020-05-04 05:35:00|4379.2|4376.2|4377.1|4374.1|4384.1|4381.1|4377.1|4374.1|0
1588570800000|2020-05-04 05:40:00|4376.9|4373.9|4381.4|4378.4|4382.9|4379.9|4372.7|4369.7|0
1588571100000|2020-05-04 05:45:00|4381.2|4378.2|4383.1|4380.1|4385.9|4382.9|4379.9|4376.9|0
1588571400000|2020-05-04 05:50:00|4383.4|4380.4|4381.1|4378.1|4387|4384|4381.1|4378.1|0
1588571700000|2020-05-04 05:55:00|4380.6|4377.6|4387.5|4384.5|4393.1|4390.1|4377|4374|0
1588572000000|2020-05-04 06:00:00|4387.7|4384.7|4389.2|4387.2|4402|4400|4381.5|4379.5|496
1588572300000|2020-05-04 06:05:00|4389|4387|4398|4396|4406.5|4404.5|4385.5|4383.5|249
1588572600000|2020-05-04 06:10:00|4398.2|4396.2|4401.5|4399.5|4405.2|4403.2|4392|4390|247
1588572900000|2020-05-04 06:15:00|4401.2|4399.2|4393|4391|4401.2|4399.2|4391.2|4389.2|93
1588573200000|2020-05-04 06:20:00|4392.7|4390.7|4398.7|4396.7|4404.2|4402.2|4392.7|4390.7|152
1588573500000|2020-05-04 06:25:00|4399|4397|4397|4395|4401.5|4399.5|4396.7|4394.7|73
1588573800000|2020-05-04 06:30:00|4395.7|4393.7|4400.2|4398.2|4400.7|4398.7|4395.5|4393.5|72
1588574100000|2020-05-04 06:35:00|4400.5|4398.5|4407.2|4405.2|4410.7|4408.7|4400.2|4398.2|65
1588574400000|2020-05-04 06:40:00|4408.2|4406.2|4412.7|4410.7|4413.7|4411.7|4408|4406|89
1588574700000|2020-05-04 06:45:00|4413|4411|4416|4414|4425|4423|4413|4411|196
1588575000000|2020-05-04 06:50:00|4416.2|4414.2|4411.2|4409.2|4424.2|4422.2|4410.7|4408.7|189
1588575300000|2020-05-04 06:55:00|4411|4409|4426.7|4424.7|4426.7|4424.7|4410.2|4408.2|226
1588575600000|2020-05-04 07:00:00|4426.2|4425.2|4414.2|4413.2|4429.5|4428.5|4409|4408|1962
1588575900000|2020-05-04 07:05:00|4415.2|4414.2|4419.2|4418.2|4422.7|4421.7|4409.7|4408.7|1118
1588576200000|2020-05-04 07:10:00|4419.5|4418.5|4416.7|4415.7|4419.7|4418.7|4411.5|4410.5|652
1588576500000|2020-05-04 07:15:00|4416.5|4415.5|4406.2|4405.2|4420.7|4419.7|4406|4405|614
1588576800000|2020-05-04 07:20:00|4406|4405|4400.2|4399.2|4406|4405|4394.5|4393.5|643
1588577100000|2020-05-04 07:25:00|4400|4399|4396.2|4395.2|4404.5|4403.5|4395.5|4394.5|540
1588577400000|2020-05-04 07:30:00|4396|4395|4407.2|4406.2|4412|4411|4396|4395|711
1588577700000|2020-05-04 07:35:00|4407|4406|4413.2|4412.2|4414|4413|4404.2|4403.2|363
1588578000000|2020-05-04 07:40:00|4413.5|4412.5|4421.2|4420.2|4427.2|4426.2|4412.2|4411.2|527
1588578300000|2020-05-04 07:45:00|4421.5|4420.5|4423.2|4422.2|4424|4423|4417.5|4416.5|264
1588578600000|2020-05-04 07:50:00|4423|4422|4413.2|4412.2|4423.2|4422.2|4409.5|4408.5|469
1588578900000|2020-05-04 07:55:00|4413.5|4412.5|4414.2|4413.2|4421.9|4420.9|4411.5|4410.5|318
1588579200000|2020-05-04 08:00:00|4414.5|4413.5|4426.7|4425.7|4428.2|4427.2|4413|4412|419
1588579500000|2020-05-04 08:05:00|4427|4426|4419.7|4418.7|4427.7|4426.7|4416.7|4415.7|277
1588579800000|2020-05-04 08:10:00|4420|4419|4412.2|4411.2|4422|4421|4410.5|4409.5|309
1588580100000|2020-05-04 08:15:00|4412|4411|4406.2|4405.2|4414|4413|4406.2|4405.2|322
1588580400000|2020-05-04 08:20:00|4406.5|4405.5|4408.7|4407.7|4412.7|4411.7|4404.2|4403.2|385
1588580700000|2020-05-04 08:25:00|4408.5|4407.5|4415.7|4414.7|4416.2|4415.2|4408.5|4407.5|192
1588581000000|2020-05-04 08:30:00|4415.5|4414.5|4400.5|4399.5|4416|4415|4400.5|4399.5|296
1588581300000|2020-05-04 08:35:00|4400.2|4399.2|4400|4399|4401|4400|4397|4396|295
1588581600000|2020-05-04 08:40:00|4400.2|4399.2|4403.7|4402.7|4407.5|4406.5|4398.7|4397.7|439
1588581900000|2020-05-04 08:45:00|4404.2|4403.2|4405.7|4404.7|4411.7|4410.7|4403.7|4402.7|187
1588582200000|2020-05-04 08:50:00|4406|4405|4398|4397|4406.2|4405.2|4394.2|4393.2|461
1588582500000|2020-05-04 08:55:00|4397.7|4396.7|4392.2|4391.2|4399.2|4398.2|4391.7|4390.7|167
1588582800000|2020-05-04 09:00:00|4392|4391|4382.7|4381.7|4392.7|4391.7|4382.7|4381.7|264
1588583100000|2020-05-04 09:05:00|4382.5|4381.5|4385.2|4384.2|4387.7|4386.7|4381.7|4380.7|170
1588583400000|2020-05-04 09:10:00|4385|4384|4380|4379|4385.2|4384.2|4378.2|4377.2|263
1588583700000|2020-05-04 09:15:00|4379.7|4378.7|4374.5|4373.5|4380.7|4379.7|4374|4373|212
1588584000000|2020-05-04 09:20:00|4374.7|4373.7|4364.2|4363.2|4376.5|4375.5|4362.5|4361.5|358
1588584300000|2020-05-04 09:25:00|4364|4363|4367.5|4366.5|4368.2|4367.2|4362.5|4361.5|259
1588584600000|2020-05-04 09:30:00|4367.7|4366.7|4370|4369|4371.2|4370.2|4367|4366|378
1588584900000|2020-05-04 09:35:00|4370.2|4369.2|4375.2|4374.2|4378.7|4377.7|4368.5|4367.5|261
1588585200000|2020-05-04 09:40:00|4375.5|4374.5|4381|4380|4382.2|4381.2|4374.5|4373.5|131
1588585500000|2020-05-04 09:45:00|4381.2|4380.2|4383.2|4382.2|4386.2|4385.2|4380.2|4379.2|342
1588585800000|2020-05-04 09:50:00|4383|4382|4391|4390|4391.2|4390.2|4382.7|4381.7|230
1588586100000|2020-05-04 09:55:00|4390.7|4389.7|4394.5|4393.5|4394.7|4393.7|4390.5|4389.5|193
1588586400000|2020-05-04 10:00:00|4394.2|4393.2|4386|4385|4397|4396|4385.2|4384.2|295
1588586700000|2020-05-04 10:05:00|4385.7|4384.7|4389.7|4388.7|4391|4390|4385.7|4384.7|80
1588587000000|2020-05-04 10:10:00|4389.5|4388.5|4396.7|4395.7|4396.7|4395.7|4389.5|4388.5|175
1588587300000|2020-05-04 10:15:00|4397|4396|4404.7|4403.7|4405|4404|4396.7|4395.7|191
1588587600000|2020-05-04 10:20:00|4405|4404|4404.2|4403.2|4407.5|4406.5|4403.5|4402.5|411
1588587900000|2020-05-04 10:25:00|4404.5|4403.5|4398.2|4397.2|4404.5|4403.5|4396.5|4395.5|261
1588588200000|2020-05-04 10:30:00|4398.5|4397.5|4395.7|4394.7|4403.7|4402.7|4395|4394|207
1588588500000|2020-05-04 10:35:00|4396|4395|4392.2|4391.2|4396.5|4395.5|4391.5|4390.5|83
1588588800000|2020-05-04 10:40:00|4392|4391|4402.2|4401.2|4404|4403|4391.5|4390.5|196
1588589100000|2020-05-04 10:45:00|4402|4401|4403.2|4402.2|4403.5|4402.5|4398.2|4397.2|362
1588589400000|2020-05-04 10:50:00|4403|4402|4397.2|4396.2|4403.2|4402.2|4396.5|4395.5|118
1588589700000|2020-05-04 10:55:00|4397|4396|4394.2|4393.2|4397.2|4396.2|4392.7|4391.7|160
1588590000000|2020-05-04 11:00:00|4394.5|4393.5|4390.2|4389.2|4395|4394|4388.2|4387.2|137
1588590300000|2020-05-04 11:05:00|4390|4389|4389|4388|4393.5|4392.5|4387.7|4386.7|105
1588590600000|2020-05-04 11:10:00|4388.7|4387.7|4396.2|4395.2|4396.2|4395.2|4388.7|4387.7|84
1588590900000|2020-05-04 11:15:00|4396|4395|4400.2|4399.2|4402|4401|4394.5|4393.5|241
1588591200000|2020-05-04 11:20:00|4400|4399|4389.2|4388.2|4400.7|4399.7|4388.2|4387.2|215
1588591500000|2020-05-04 11:25:00|4389|4388|4394.2|4393.2|4398.5|4397.5|4388.7|4387.7|138
1588591800000|2020-05-04 11:30:00|4394.5|4393.5|4396.7|4395.7|4398.7|4397.7|4394.5|4393.5|104
1588592100000|2020-05-04 11:35:00|4396.5|4395.5|4398.7|4397.7|4401|4400|4395.2|4394.2|307
1588592400000|2020-05-04 11:40:00|4398.6|4397.6|4392.6|4391.6|4399.1|4398.1|4392.1|4391.1|288
1588592700000|2020-05-04 11:45:00|4392.9|4391.9|4392.6|4391.6|4394.1|4393.1|4390.1|4389.1|309
1588593000000|2020-05-04 11:50:00|4392.9|4391.9|4401.1|4400.1|4402.6|4401.6|4391.9|4390.9|97
1588593300000|2020-05-04 11:55:00|4401.4|4400.4|4402.1|4401.1|4404.9|4403.9|4401.1|4400.1|175
1588593600000|2020-05-04 12:00:00|4401.1|4400.1|4394.6|4393.6|4401.1|4400.1|4392.9|4391.9|181
1588593900000|2020-05-04 12:05:00|4394.9|4393.9|4401.1|4400.1|4401.4|4400.4|4392.6|4391.6|172
1588594200000|2020-05-04 12:10:00|4401.4|4400.4|4413.1|4412.1|4414.9|4413.9|4401.1|4400.1|457
1588594500000|2020-05-04 12:15:00|4413.4|4412.4|4411.6|4410.6|4414.4|4413.4|4410.4|4409.4|335
1588594800000|2020-05-04 12:20:00|4411.4|4410.4|4416.6|4415.6|4418.1|4417.1|4410.1|4409.1|188
1588595100000|2020-05-04 12:25:00|4416.9|4415.9|4416.6|4415.6|4420.6|4419.6|4414.1|4413.1|476
1588595400000|2020-05-04 12:30:00|4416.9|4415.9|4410.6|4409.6|4416.9|4415.9|4410.4|4409.4|196
1588595700000|2020-05-04 12:35:00|4410.4|4409.4|4399.9|4398.9|4411.4|4410.4|4399.9|4398.9|288
1588596000000|2020-05-04 12:40:00|4400.1|4399.1|4398.6|4397.6|4402.4|4401.4|4397.1|4396.1|514
1588596300000|2020-05-04 12:45:00|4398.9|4397.9|4392.6|4391.6|4399.4|4398.4|4389.1|4388.1|177
1588596600000|2020-05-04 12:50:00|4392.9|4391.9|4388.9|4387.9|4395.6|4394.6|4388.9|4387.9|127
1588596900000|2020-05-04 12:55:00|4389.1|4388.1|4387.1|4386.1|4390.6|4389.6|4386.1|4385.1|189
1588597200000|2020-05-04 13:00:00|4386.9|4385.9|4376.1|4375.1|4387.4|4386.4|4375.4|4374.4|362
1588597500000|2020-05-04 13:05:00|4375.9|4374.9|4370.1|4369.1|4376.6|4375.6|4369.4|4368.4|306
1588597800000|2020-05-04 13:10:00|4370.4|4369.4|4381.1|4380.1|4384.1|4383.1|4369.6|4368.6|306
1588598100000|2020-05-04 13:15:00|4381.4|4380.4|4377.1|4376.1|4382.4|4381.4|4376.6|4375.6|168
1588598400000|2020-05-04 13:20:00|4376.9|4375.9|4391.6|4390.6|4392.6|4391.6|4375.1|4374.1|265
1588598700000|2020-05-04 13:25:00|4391.9|4390.9|4386.9|4385.9|4396.1|4395.1|4384.6|4383.6|190
1588599000000|2020-05-04 13:30:00|4387.1|4386.1|4378.6|4377.6|4389.9|4388.9|4376.1|4375.1|450
1588599300000|2020-05-04 13:35:00|4378.9|4377.9|4370.6|4369.6|4379.1|4378.1|4370.1|4369.1|313
1588599600000|2020-05-04 13:40:00|4370.9|4369.9|4376.4|4375.4|4376.6|4375.6|4368.1|4367.1|562
1588599900000|2020-05-04 13:45:00|4376.1|4375.1|4385.6|4384.6|4386.9|4385.9|4373.6|4372.6|364
1588600200000|2020-05-04 13:50:00|4385.4|4384.4|4394.9|4393.9|4396.1|4395.1|4383.4|4382.4|311
1588600500000|2020-05-04 13:55:00|4394.6|4393.6|4393.1|4392.1|4397.1|4396.1|4392.6|4391.6|415
1588600800000|2020-05-04 14:00:00|4393.4|4392.4|4405.1|4404.1|4409.4|4408.4|4392.6|4391.6|643
1588601100000|2020-05-04 14:05:00|4405.4|4404.4|4396.4|4395.4|4408.4|4407.4|4395.4|4394.4|382
1588601400000|2020-05-04 14:10:00|4396.3|4395.3|4402|4401|4405|4404|4393.5|4392.5|460
1588601700000|2020-05-04 14:15:00|4402.3|4401.3|4410|4409|4413.5|4412.5|4402|4401|562
1588602000000|2020-05-04 14:20:00|4409.5|4408.5|4394|4393|4409.8|4408.8|4393.8|4392.8|363
1588602300000|2020-05-04 14:25:00|4394.5|4393.5|4397|4396|4399.5|4398.5|4389|4388|291
1588602600000|2020-05-04 14:30:00|4396.8|4395.8|4387.5|4386.5|4397.3|4396.3|4387.5|4386.5|570
1588602900000|2020-05-04 14:35:00|4387.3|4386.3|4399.8|4398.8|4399.8|4398.8|4387.3|4386.3|413
1588603200000|2020-05-04 14:40:00|4400|4399|4404|4403|4404|4403|4397.5|4396.5|325
1588603500000|2020-05-04 14:45:00|4403.8|4402.8|4401|4400|4406|4405|4397.8|4396.8|350
1588603800000|2020-05-04 14:50:00|4401.3|4400.3|4400.5|4399.5|4404|4403|4392.8|4391.8|381
1588604100000|2020-05-04 14:55:00|4400.3|4399.3|4385.3|4384.3|4400.3|4399.3|4384.8|4383.8|605
1588604400000|2020-05-04 15:00:00|4385.5|4384.5|4384.5|4383.5|4387|4386|4382|4381|612
1588604700000|2020-05-04 15:05:00|4384.8|4383.8|4380.5|4379.5|4391.3|4390.3|4379.5|4378.5|668
1588605000000|2020-05-04 15:10:00|4381|4380|4381.3|4380.3|4389.3|4388.3|4377|4376|736
1588605300000|2020-05-04 15:15:00|4381.5|4380.5|4389|4388|4391.8|4390.8|4381|4380|586
1588605600000|2020-05-04 15:20:00|4389.5|4388.5|4383.5|4382.5|4389.5|4388.5|4374|4373|929
1588605900000|2020-05-04 15:25:00|4383.3|4382.3|4369.5|4368.5|4384.5|4383.5|4367.8|4366.8|1649
1588606200000|2020-05-04 15:30:00|4363.8|4361.8|4371.1|4369.1|4371.8|4369.8|4359.1|4357.1|5144
1588606500000|2020-05-04 15:35:00|4372.1|4370.1|4377.3|4375.3|4377.8|4375.8|4365.3|4363.3|1999
1588606800000|2020-05-04 15:40:00|4377.6|4375.6|4381.8|4379.8|4386.1|4384.1|4376.1|4374.1|392
1588607100000|2020-05-04 15:45:00|4382.1|4380.1|4383.1|4381.1|4384.3|4382.3|4377.3|4375.3|258
1588607400000|2020-05-04 15:50:00|4382.8|4380.8|4378.3|4376.3|4384.3|4382.3|4376.1|4374.1|255
1588607700000|2020-05-04 15:55:00|4378.6|4376.6|4375.1|4373.1|4380.6|4378.6|4373.8|4371.8|129
1588608000000|2020-05-04 16:00:00|4375.3|4373.3|4381.6|4379.6|4381.8|4379.8|4373.8|4371.8|136
1588608300000|2020-05-04 16:05:00|4381.8|4379.8|4380.3|4378.3|4383.6|4381.6|4377.3|4375.3|70
1588608600000|2020-05-04 16:10:00|4380.6|4378.6|4375.3|4373.3|4381.6|4379.6|4375.1|4373.1|180
1588608900000|2020-05-04 16:15:00|4375.1|4373.1|4377.3|4375.3|4378.3|4376.3|4374.8|4372.8|195
1588609200000|2020-05-04 16:20:00|4377.6|4375.6|4381.6|4379.6|4381.8|4379.8|4376.8|4374.8|79
1588609500000|2020-05-04 16:25:00|4381.8|4379.8|4386.6|4384.6|4388.8|4386.8|4381.6|4379.6|184
1588609800000|2020-05-04 16:30:00|4386.8|4384.8|4384.3|4382.3|4388.8|4386.8|4382.3|4380.3|124
1588610100000|2020-05-04 16:35:00|4384.1|4382.1|4378.3|4376.3|4385.1|4383.1|4377.3|4375.3|80
1588610400000|2020-05-04 16:40:00|4378.6|4376.6|4381.3|4379.3|4381.6|4379.6|4377.3|4375.3|49
1588610700000|2020-05-04 16:45:00|4381.6|4379.6|4377.8|4375.8|4382.1|4380.1|4377.3|4375.3|45
1588611000000|2020-05-04 16:50:00|4378.1|4376.1|4373.8|4371.8|4379.8|4377.8|4373.6|4371.6|45
1588611300000|2020-05-04 16:55:00|4373.6|4371.6|4371.6|4369.6|4374.8|4372.8|4370.3|4368.3|70
1588611600000|2020-05-04 17:00:00|4371.8|4369.8|4374.3|4372.3|4375.8|4373.8|4371.6|4369.6|66
1588611900000|2020-05-04 17:05:00|4374.6|4372.6|4377.3|4375.3|4377.3|4375.3|4373.3|4371.3|92
1588612200000|2020-05-04 17:10:00|4377.1|4375.1|4372.6|4370.6|4377.1|4375.1|4369.3|4367.3|80
1588612500000|2020-05-04 17:15:00|4372.8|4370.8|4367.6|4365.6|4374.3|4372.3|4364.3|4362.3|141
1588612800000|2020-05-04 17:20:00|4367.3|4365.3|4369.8|4367.8|4370.6|4368.6|4366.3|4364.3|79
1588613100000|2020-05-04 17:25:00|4370.1|4368.1|4373.3|4371.3|4373.8|4371.8|4369.1|4367.1|51
1588613400000|2020-05-04 17:30:00|4373.6|4371.6|4376.3|4374.3|4376.8|4374.8|4373.3|4371.3|44
1588613700000|2020-05-04 17:35:00|4376.8|4374.8|4376.3|4374.3|4378.3|4376.3|4376.1|4374.1|31
1588614000000|2020-05-04 17:40:00|4376.6|4374.6|4376.3|4374.3|4377.8|4375.8|4375.3|4373.3|12
1588614300000|2020-05-04 17:45:00|4376.6|4374.6|4378.3|4376.3|4379.6|4377.6|4374.3|4372.3|26
1588614600000|2020-05-04 17:50:00|4378.1|4376.1|4378.3|4376.3|4379.8|4377.8|4377.3|4375.3|25
1588614900000|2020-05-04 17:55:00|4378.1|4376.1|4379.1|4377.1|4379.8|4377.8|4377.8|4375.8|12
1588615200000|2020-05-04 18:00:00|4378.8|4376.8|4379.1|4377.1|4379.6|4377.6|4377.1|4375.1|16
1588615500000|2020-05-04 18:05:00|4378.8|4376.8|4379.1|4377.1|4380.6|4378.6|4378.3|4376.3|28
1588615800000|2020-05-04 18:10:00|4379.3|4377.3|4386.1|4384.1|4387.3|4385.3|4379.3|4377.3|62
1588616100000|2020-05-04 18:15:00|4385.8|4383.8|4385.6|4383.6|4386.3|4384.3|4383.3|4381.3|24
1588616400000|2020-05-04 18:20:00|4385.8|4383.8|4386.1|4384.1|4387.3|4385.3|4383.1|4381.1|28
1588616700000|2020-05-04 18:25:00|4386.3|4384.3|4381.1|4379.1|4386.3|4384.3|4380.3|4378.3|40
1588617000000|2020-05-04 18:30:00|4380.8|4378.8|4378.3|4376.3|4385.3|4383.3|4378.3|4376.3|18
1588617300000|2020-05-04 18:35:00|4378.6|4376.6|4371.6|4369.6|4378.8|4376.8|4371.6|4369.6|40
1588617600000|2020-05-04 18:40:00|4371.3|4369.3|4372.1|4370.1|4374.6|4372.6|4370.6|4368.6|40
1588617900000|2020-05-04 18:45:00|4371.8|4369.8|4382.3|4380.3|4382.3|4380.3|4371.1|4369.1|20
1588618200000|2020-05-04 18:50:00|4382.6|4380.6|4385.3|4383.3|4387.3|4385.3|4382.1|4380.1|48
1588618500000|2020-05-04 18:55:00|4385.6|4383.6|4391.6|4389.6|4392.3|4390.3|4384.3|4382.3|48
1588618800000|2020-05-04 19:00:00|4391.3|4389.3|4390.6|4388.6|4391.6|4389.6|4387.1|4385.1|70
1588619100000|2020-05-04 19:05:00|4389.6|4387.6|4389.8|4387.8|4390.6|4388.6|4386.3|4384.3|115
1588619400000|2020-05-04 19:10:00|4390.1|4388.1|4390.3|4388.3|4394.1|4392.1|4389.6|4387.6|29
1588619700000|2020-05-04 19:15:00|4390.6|4388.6|4395.3|4393.3|4396.6|4394.6|4390.3|4388.3|47
1588620000000|2020-05-04 19:20:00|4395.1|4393.1|4396.8|4394.8|4399.6|4397.6|4395.1|4393.1|46
1588620300000|2020-05-04 19:25:00|4396.6|4394.6|4402.3|4400.3|4403.3|4401.3|4395.1|4393.1|66
1588620600000|2020-05-04 19:30:00|4402.1|4400.1|4404.3|4402.3|4404.3|4402.3|4399.6|4397.6|56
1588620900000|2020-05-04 19:35:00|4403.6|4401.6|4400.3|4398.3|4404.1|4402.1|4400.1|4398.1|119
1588621200000|2020-05-04 19:40:00|4400.6|4398.6|4403.3|4401.3|4406.3|4404.3|4399.1|4397.1|133
1588621500000|2020-05-04 19:45:00|4402.8|4400.8|4406.3|4404.3|4406.6|4404.6|4401.8|4399.8|93
1588621800000|2020-05-04 19:50:00|4406.1|4404.1|4406.8|4404.8|4408.1|4406.1|4401.3|4399.3|99
1588622100000|2020-05-04 19:55:00|4409.1|4407.1|4417.3|4415.3|4417.6|4415.6|4407.1|4405.1|200
1588622400000|2020-05-04 20:00:00|4417.7|4413.7|4405.2|4401.2|4417.7|4413.7|4405.2|4401.2|0
1588622700000|2020-05-04 20:05:00|4405.3|4401.3|4405.8|4401.8|4407.5|4403.5|4404.1|4400.1|0
1588623000000|2020-05-04 20:10:00|4405.7|4401.7|4403.1|4399.1|4406.1|4402.1|4401.5|4397.5|0
1588623300000|2020-05-04 20:15:00|4403.2|4399.2|4403.8|4399.8|4403.8|4399.8|4403.2|4399.2|0
1588623600000|2020-05-04 20:20:00|4403.7|4399.7|4404.1|4400.1|4404.2|4400.2|4403.6|4399.6|0
1588623900000|2020-05-04 20:25:00|4403.9|4399.9|4404.1|4400.1|4404.1|4400.1|4403.4|4399.4|0
1588624200000|2020-05-04 20:30:00|4404.3|4400.3|4401.7|4397.7|4404.6|4400.6|4400.4|4396.4|0
1588624500000|2020-05-04 20:35:00|4401.4|4397.4|4404.2|4400.2|4405.2|4401.2|4401.4|4397.4|0
1588624800000|2020-05-04 20:40:00|4403.8|4399.8|4404.2|4400.2|4404.9|4400.9|4403.5|4399.5|0
1588625100000|2020-05-04 20:45:00|4404.3|4400.3|4404.9|4400.9|4405.6|4401.6|4404.2|4400.2|0
1588625400000|2020-05-04 20:50:00|4404.8|4400.8|4406.2|4402.2|4406.6|4402.6|4404.2|4400.2|0
1588625700000|2020-05-04 20:55:00|4406.3|4402.3|4406.2|4402.2|4407.3|4403.3|4405.9|4401.9|0
1588626000000|2020-05-04 21:00:00|4406.4|4402.4|4405.6|4401.6|4406.4|4402.4|4405.1|4401.1|0
1588626300000|2020-05-04 21:05:00|4405.8|4401.8|4405.4|4401.4|4405.8|4401.8|4405.2|4401.2|0
1588626600000|2020-05-04 21:10:00|4405.3|4401.3|4405.5|4401.5|4405.6|4401.6|4405.2|4401.2|0
1588626900000|2020-05-04 21:15:00|4405.4|4401.4|4405.9|4401.9|4405.9|4401.9|4405.2|4401.2|0
1588627200000|2020-05-04 21:20:00|4405.6|4401.6|4405.6|4401.6|4405.9|4401.9|4405.2|4401.2|0
1588627500000|2020-05-04 21:25:00|4405.7|4401.7|4405.3|4401.3|4405.7|4401.7|4404.8|4400.8|0
1588627800000|2020-05-04 21:30:00|4405.6|4401.6|4405.4|4401.4|4405.8|4401.8|4405.1|4401.1|0
1588628100000|2020-05-04 21:35:00|4405.8|4401.8|4405.9|4401.9|4405.9|4401.9|4405.4|4401.4|0
1588628400000|2020-05-04 21:40:00|4406|4402|4405.6|4401.6|4406.7|4402.7|4405.6|4401.6|0
1588628700000|2020-05-04 21:45:00|4405.5|4401.5|4406.1|4402.1|4406.3|4402.3|4405.4|4401.4|0
1588629000000|2020-05-04 21:50:00|4405.5|4401.5|4405.6|4401.6|4406.1|4402.1|4405.1|4401.1|0
1588629300000|2020-05-04 21:55:00|4405.7|4401.7|4404.6|4400.6|4405.7|4401.7|4404.6|4400.6|0
1588629600000|2020-05-04 22:00:00|4405|4401|4410.2|4406.2|4411|4407|4402.9|4398.9|0
1588629900000|2020-05-04 22:05:00|4410.3|4406.3|4409.5|4405.5|4410.6|4406.6|4408.1|4404.1|0
1588630200000|2020-05-04 22:10:00|4409.3|4405.3|4409.2|4405.2|4410.3|4406.3|4407.8|4403.8|0
1588630500000|2020-05-04 22:15:00|4409.1|4405.1|4411.9|4407.9|4411.9|4407.9|4408.8|4404.8|0
1588630800000|2020-05-04 22:20:00|4411.8|4407.8|4415.1|4411.1|4415.4|4411.4|4411.8|4407.8|0
1588631100000|2020-05-04 22:25:00|4415|4411|4415.4|4411.4|4415.8|4411.8|4413.4|4409.4|0
1588631400000|2020-05-04 22:30:00|4415.8|4411.8|4416.7|4412.7|4417.5|4413.5|4415.8|4411.8|0
1588631700000|2020-05-04 22:35:00|4416.4|4412.4|4412|4408|4416.4|4412.4|4411.8|4407.8|0
1588632000000|2020-05-04 22:40:00|4412.1|4408.1|4412.1|4408.1|4413.4|4409.4|4412|4408|0
1588632300000|2020-05-04 22:45:00|4412.2|4408.2|4408.7|4404.7|4412.9|4408.9|4408.4|4404.4|0
1588632600000|2020-05-04 22:50:00|4408.4|4404.4|4407.7|4403.7|4409.1|4405.1|4407.1|4403.1|0
1588632900000|2020-05-04 22:55:00|4407.5|4403.5|4409.3|4405.3|4410.1|4406.1|4407.1|4403.1|0
1588633200000|2020-05-04 23:00:00|4409|4405|4409.6|4405.6|4409.8|4405.8|4406.5|4402.5|0
1588633500000|2020-05-04 23:05:00|4409.3|4405.3|4409.6|4405.6|4410.7|4406.7|4409.3|4405.3|0
1588633800000|2020-05-04 23:10:00|4409.3|4405.3|4411.1|4407.1|4411.8|4407.8|4409.3|4405.3|0
1588634100000|2020-05-04 23:15:00|4410.6|4407.6|4408.5|4405.5|4410.6|4407.6|4408.2|4405.2|0
1588634400000|2020-05-04 23:20:00|4408.4|4405.4|4410.5|4407.5|4410.5|4407.5|4408.2|4405.2|0
1588634700000|2020-05-04 23:25:00|4410.6|4407.6|4409.1|4406.1|4411.3|4408.3|4409.1|4406.1|0
1588635000000|2020-05-04 23:30:00|4409.2|4406.2|4410.5|4407.5|4411.6|4408.6|4409.2|4406.2|0
1588635300000|2020-05-04 23:35:00|4410.4|4407.4|4411|4408|4411.3|4408.3|4410.2|4407.2|0
1588635600000|2020-05-04 23:40:00|4411.2|4408.2|4411.3|4408.3|4411.9|4408.9|4411|4408|0
1588635900000|2020-05-04 23:45:00|4411|4408|4411.3|4408.3|4411.9|4408.9|4409.9|4406.9|0
1588636200000|2020-05-04 23:50:00|4411|4408|4411.9|4408.9|4411.9|4408.9|4410.1|4407.1|0
1588636500000|2020-05-04 23:55:00|4412|4409|4415.1|4412.1|4415.1|4412.1|4412|4409|0
1588636800000|2020-05-05 00:00:00|4415.2|4412.2|4423|4420|4424.4|4421.4|4415.2|4412.2|0
1588637100000|2020-05-05 00:05:00|4423.2|4420.2|4419.1|4416.1|4423.2|4420.2|4418.5|4415.5|0
1588637400000|2020-05-05 00:10:00|4418.8|4415.8|4420.5|4417.5|4422.9|4419.9|4417.7|4414.7|0
1588637700000|2020-05-05 00:15:00|4420.6|4417.6|4419.7|4416.7|4424|4421|4419|4416|0
1588638000000|2020-05-05 00:20:00|4419.4|4416.4|4418.7|4415.7|4419.7|4416.7|4415.7|4412.7|0
1588638300000|2020-05-05 00:25:00|4418.6|4415.6|4421.6|4418.6|4423|4420|4418.6|4415.6|0
1588638600000|2020-05-05 00:30:00|4421.5|4418.5|4418.6|4415.6|4421.6|4418.6|4417.1|4414.1|0
1588638900000|2020-05-05 00:35:00|4418.7|4415.7|4419.4|4416.4|4420.9|4417.9|4418.6|4415.6|0
1588639200000|2020-05-05 00:40:00|4419.1|4416.1|4421.8|4418.8|4423.3|4420.3|4417.2|4414.2|0
1588639500000|2020-05-05 00:45:00|4421.9|4418.9|4422.6|4419.6|4423.4|4420.4|4421.9|4418.9|0
1588639800000|2020-05-05 00:50:00|4422.3|4419.3|4423.4|4420.4|4423.4|4420.4|4420.6|4417.6|0
1588640100000|2020-05-05 00:55:00|4422.8|4419.8|4428.3|4425.3|4428.6|4425.6|4422|4419|0
1588640400000|2020-05-05 01:00:00|4428.6|4425.6|4429.1|4426.1|4429.9|4426.9|4427.6|4424.6|0
1588640700000|2020-05-05 01:05:00|4429|4426|4430.8|4427.8|4430.8|4427.8|4427.6|4424.6|0
1588641000000|2020-05-05 01:10:00|4430.9|4427.9|4430.7|4427.7|4433.8|4430.8|4430.7|4427.7|0
1588641300000|2020-05-05 01:15:00|4430.6|4427.6|4427.6|4424.6|4433.6|4430.6|4427.6|4424.6|0
1588641600000|2020-05-05 01:20:00|4427.7|4424.7|4432.2|4429.2|4432.2|4429.2|4427.6|4424.6|0
1588641900000|2020-05-05 01:25:00|4432.1|4429.1|4429.2|4426.2|4432.1|4429.1|4429.2|4426.2|0
1588642200000|2020-05-05 01:30:00|4429.3|4426.3|4429.5|4426.5|4432.4|4429.4|4428.5|4425.5|0
1588642500000|2020-05-05 01:35:00|4430|4427|4436.2|4433.2|4438.6|4435.6|4430|4427|0
1588642800000|2020-05-05 01:40:00|4436.3|4433.3|4437|4434|4437.8|4434.8|4434.8|4431.8|0
1588643100000|2020-05-05 01:45:00|4437.2|4434.2|4437.7|4434.7|4437.7|4434.7|4434.6|4431.6|0
1588643400000|2020-05-05 01:50:00|4438.3|4435.3|4440.7|4437.7|4442.2|4439.2|4438.3|4435.3|0
1588643700000|2020-05-05 01:55:00|4440.8|4437.8|4440.1|4437.1|4442.3|4439.3|4439.4|4436.4|0
1588644000000|2020-05-05 02:00:00|4440.4|4437.4|4439.5|4436.5|4440.9|4437.9|4439.4|4436.4|0
1588644300000|2020-05-05 02:05:00|4439.4|4436.4|4433.5|4430.5|4439.4|4436.4|4433.5|4430.5|0
1588644600000|2020-05-05 02:10:00|4433.6|4430.6|4434.9|4431.9|4435.7|4432.7|4433.6|4430.6|0
1588644900000|2020-05-05 02:15:00|4435|4432|4435|4432|4436.4|4433.4|4434.9|4431.9|0
1588645200000|2020-05-05 02:20:00|4435.1|4432.1|4436.5|4433.5|4438|4435|4433.5|4430.5|0
1588645500000|2020-05-05 02:25:00|4436.6|4433.6|4435|4432|4436.6|4433.6|4433.5|4430.5|0
1588645800000|2020-05-05 02:30:00|4435.1|4432.1|4435.1|4432.1|4435.9|4432.9|4433.7|4430.7|0
1588646100000|2020-05-05 02:35:00|4435|4432|4433.5|4430.5|4435.1|4432.1|4432.1|4429.1|0
1588646400000|2020-05-05 02:40:00|4433.6|4430.6|4430.7|4427.7|4433.6|4430.6|4429.7|4426.7|0
1588646700000|2020-05-05 02:45:00|4430.1|4427.1|4428.8|4425.8|4430.7|4427.7|4427.6|4424.6|0
1588647000000|2020-05-05 02:50:00|4428.7|4425.7|4428.5|4425.5|4428.8|4425.8|4425.6|4422.6|0
1588647300000|2020-05-05 02:55:00|4428.6|4425.6|4428.5|4425.5|4429.9|4426.9|4427|4424|0
1588647600000|2020-05-05 03:00:00|4428.6|4425.6|4427.1|4424.1|4430|4427|4425.6|4422.6|0
1588647900000|2020-05-05 03:05:00|4427|4424|4427.1|4424.1|4427.2|4424.2|4425.5|4422.5|0
1588648200000|2020-05-05 03:10:00|4426.9|4423.9|4426.8|4423.8|4427.1|4424.1|4424|4421|0
1588648500000|2020-05-05 03:15:00|4426.5|4423.5|4428.4|4425.4|4428.4|4425.4|4426.1|4423.1|0
1588648800000|2020-05-05 03:20:00|4428.5|4425.5|4429.3|4426.3|4430|4427|4428.4|4425.4|0
1588649100000|2020-05-05 03:25:00|4429|4426|4428.5|4425.5|4430|4427|4427.1|4424.1|0
1588649400000|2020-05-05 03:30:00|4428.7|4425.7|4426.9|4423.9|4429.2|4426.2|4426.9|4423.9|0
1588649700000|2020-05-05 03:35:00|4426.8|4423.8|4422.3|4419.3|4426.8|4423.8|4422.2|4419.2|0
1588650000000|2020-05-05 03:40:00|4422.8|4419.8|4425.3|4422.3|4425.4|4422.4|4422.2|4419.2|0
1588650300000|2020-05-05 03:45:00|4424.7|4421.7|4425.3|4422.3|4425.3|4422.3|4423.8|4420.8|0
1588650600000|2020-05-05 03:50:00|4425.2|4422.2|4423.9|4420.9|4425.2|4422.2|4423.8|4420.8|0
1588650900000|2020-05-05 03:55:00|4424|4421|4423.8|4420.8|4425.4|4422.4|4423.8|4420.8|0
1588651200000|2020-05-05 04:00:00|4424.3|4421.3|4429.6|4426.6|4429.6|4426.6|4424.3|4421.3|0
1588651500000|2020-05-05 04:05:00|4429.7|4426.7|4429.7|4426.7|4429.7|4426.7|4428.1|4425.1|0
1588651800000|2020-05-05 04:10:00|4429.6|4426.6|4434.3|4431.3|4434.3|4431.3|4428.9|4425.9|0
1588652100000|2020-05-05 04:15:00|4434.2|4431.2|4432.9|4429.9|4434.3|4431.3|4432.7|4429.7|0
1588652400000|2020-05-05 04:20:00|4432.8|4429.8|4430|4427|4432.9|4429.9|4429.9|4426.9|0
1588652700000|2020-05-05 04:25:00|4430.1|4427.1|4430|4427|4430.1|4427.1|4429.9|4426.9|0
1588653000000|2020-05-05 04:30:00|4429.9|4426.9|4429.1|4426.1|4430|4427|4426.9|4423.9|0
1588653300000|2020-05-05 04:35:00|4428.9|4425.9|4429.6|4426.6|4429.9|4426.9|4428.1|4425.1|0
1588653600000|2020-05-05 04:40:00|4429.7|4426.7|4431.2|4428.2|4431.3|4428.3|4429.6|4426.6|0
1588653900000|2020-05-05 04:45:00|4431.1|4428.1|4429.8|4426.8|4431.2|4428.2|4429.7|4426.7|0
1588654200000|2020-05-05 04:50:00|4429.7|4426.7|4434.1|4431.1|4434.1|4431.1|4429.6|4426.6|0
1588654500000|2020-05-05 04:55:00|4434.2|4431.2|4435.7|4432.7|4438.8|4435.8|4434.1|4431.1|0
1588654800000|2020-05-05 05:00:00|4435.8|4432.8|4437.3|4434.3|4437.3|4434.3|4435.6|4432.6|0
1588655100000|2020-05-05 05:05:00|4437.2|4434.2|4435.7|4432.7|4437.3|4434.3|4435.6|4432.6|0
1588655400000|2020-05-05 05:10:00|4435.6|4432.6|4435.6|4432.6|4437.9|4434.9|4434.2|4431.2|0
1588655700000|2020-05-05 05:15:00|4435.7|4432.7|4434.1|4431.1|4437.2|4434.2|4434|4431|0
1588656000000|2020-05-05 05:20:00|4434.2|4431.2|4435.4|4432.4|4435.6|4432.6|4432.5|4429.5|0
1588656300000|2020-05-05 05:25:00|4435.3|4432.3|4433.9|4430.9|4435.3|4432.3|4432.4|4429.4|0
1588656600000|2020-05-05 05:30:00|4434|4431|4430.8|4427.8|4435.4|4432.4|4430.8|4427.8|0
1588656900000|2020-05-05 05:35:00|4430.9|4427.9|4430.8|4427.8|4432.3|4429.3|4429.5|4426.5|0
1588657200000|2020-05-05 05:40:00|4430.9|4427.9|4432.4|4429.4|4432.5|4429.5|4430.8|4427.8|0
1588657500000|2020-05-05 05:45:00|4432.3|4429.3|4432.2|4429.2|4432.4|4429.4|4430.7|4427.7|0
1588657800000|2020-05-05 05:50:00|4432.3|4429.3|4432.4|4429.4|4432.4|4429.4|4430.7|4427.7|0
1588658100000|2020-05-05 05:55:00|4432.5|4429.5|4432.4|4429.4|4432.5|4429.5|4429.4|4426.4|0
1588658400000|2020-05-05 06:00:00|4432.8|4429.8|4450.8|4448.8|4453.6|4451.6|4425.1|4423.1|628
1588658700000|2020-05-05 06:05:00|4449.6|4447.6|4447.3|4445.3|4449.6|4447.6|4441.3|4439.3|144
1588659000000|2020-05-05 06:10:00|4447.1|4445.1|4449.8|4447.8|4452.3|4450.3|4445.6|4443.6|126
1588659300000|2020-05-05 06:15:00|4449.6|4447.6|4450.6|4448.6|4451.3|4449.3|4445.8|4443.8|61
1588659600000|2020-05-05 06:20:00|4450.8|4448.8|4443.8|4441.8|4451.3|4449.3|4443.3|4441.3|109
1588659900000|2020-05-05 06:25:00|4444.1|4442.1|4441.6|4439.6|4444.3|4442.3|4439.8|4437.8|90
1588660200000|2020-05-05 06:30:00|4441.8|4439.8|4441.3|4439.3|4445.3|4443.3|4441.3|4439.3|122
1588660500000|2020-05-05 06:35:00|4441.1|4439.1|4445.8|4443.8|4448.1|4446.1|4440.8|4438.8|76
1588660800000|2020-05-05 06:40:00|4446.1|4444.1|4439.8|4437.8|4447.1|4445.1|4439.8|4437.8|83
1588661100000|2020-05-05 06:45:00|4440.1|4438.1|4448.8|4446.8|4449.1|4447.1|4440.1|4438.1|86
1588661400000|2020-05-05 06:50:00|4448.6|4446.6|4448.3|4446.3|4449.8|4447.8|4446.8|4444.8|68
1588661700000|2020-05-05 06:55:00|4448.6|4446.6|4456.1|4454.1|4457.1|4455.1|4444.3|4442.3|411
1588662000000|2020-05-05 07:00:00|4455.8|4454.8|4450.3|4449.3|4460.8|4459.8|4431.8|4430.8|1889
1588662300000|2020-05-05 07:05:00|4450.1|4449.1|4456.3|4455.3|4457.6|4456.6|4445.3|4444.3|830
1588662600000|2020-05-05 07:10:00|4456.1|4455.1|4461.6|4460.6|4462.8|4461.8|4445.6|4444.6|549
1588662900000|2020-05-05 07:15:00|4461.8|4460.8|4468.3|4467.3|4469.8|4468.8|4460.1|4459.1|566
1588663200000|2020-05-05 07:20:00|4468.6|4467.6|4474.1|4473.1|4474.8|4473.8|4467.1|4466.1|448
1588663500000|2020-05-05 07:25:00|4474.3|4473.3|4480.3|4479.3|4480.8|4479.8|4467.1|4466.1|975
1588663800000|2020-05-05 07:30:00|4480.8|4479.8|4490.8|4489.8|4491.8|4490.8|4479.8|4478.8|993
1588664100000|2020-05-05 07:35:00|4491.1|4490.1|4479.8|4478.8|4491.8|4490.8|4476.3|4475.3|482
1588664400000|2020-05-05 07:40:00|4479.6|4478.6|4483.8|4482.8|4484.6|4483.6|4476.8|4475.8|271
1588664700000|2020-05-05 07:45:00|4484.1|4483.1|4478.8|4477.8|4487.8|4486.8|4477.1|4476.1|452
1588665000000|2020-05-05 07:50:00|4479.1|4478.1|4486.8|4485.8|4489.6|4488.6|4478.8|4477.8|250
1588665300000|2020-05-05 07:55:00|4487.1|4486.1|4483.3|4482.3|4489.3|4488.3|4481.8|4480.8|296
1588665600000|2020-05-05 08:00:00|4483.1|4482.1|4471.1|4470.1|4483.1|4482.1|4471.1|4470.1|305
1588665900000|2020-05-05 08:05:00|4471.3|4470.3|4479.3|4478.3|4481.6|4480.6|4470.6|4469.6|379
1588666200000|2020-05-05 08:10:00|4479.1|4478.1|4468.3|4467.3|4485.6|4484.6|4467.8|4466.8|622
1588666500000|2020-05-05 08:15:00|4468.1|4467.1|4456.8|4455.8|4468.1|4467.1|4448.6|4447.6|1509
1588666800000|2020-05-05 08:20:00|4456.6|4455.6|4479.8|4478.8|4481.3|4480.3|4455.1|4454.1|775
1588667100000|2020-05-05 08:25:00|4479.6|4478.6|4479.6|4478.6|4487.8|4486.8|4479.1|4478.1|538
1588667400000|2020-05-05 08:30:00|4479.8|4478.8|4465.3|4464.3|4481.3|4480.3|4462.6|4461.6|459
1588667700000|2020-05-05 08:35:00|4465.1|4464.1|4465.4|4464.4|4473.1|4472.1|4461.6|4460.6|448
1588668000000|2020-05-05 08:40:00|4464.9|4463.9|4454.4|4453.4|4464.9|4463.9|4442.4|4441.4|867
1588668300000|2020-05-05 08:45:00|4454.7|4453.7|4431.4|4430.4|4455.4|4454.4|4431.4|4430.4|791
1588668600000|2020-05-05 08:50:00|4431.9|4430.9|4428.4|4427.4|4441.4|4440.4|4424.4|4423.4|985
1588668900000|2020-05-05 08:55:00|4428.2|4427.2|4421.9|4420.9|4432.9|4431.9|4419.7|4418.7|545
1588669200000|2020-05-05 09:00:00|4421.7|4420.7|4428.7|4427.7|4442.4|4441.4|4419.9|4418.9|493
1588669500000|2020-05-05 09:05:00|4428.4|4427.4|4445.9|4444.9|4446.7|4445.7|4427.4|4426.4|619
1588669800000|2020-05-05 09:10:00|4445.7|4444.7|4438.7|4437.7|4446.2|4445.2|4438.4|4437.4|377
1588670100000|2020-05-05 09:15:00|4437.9|4436.9|4452.4|4451.4|4456.7|4455.7|4437.9|4436.9|523
1588670400000|2020-05-05 09:20:00|4451.7|4450.7|4446.4|4445.4|4454.4|4453.4|4440.7|4439.7|249
1588670700000|2020-05-05 09:25:00|4446.2|4445.2|4441.7|4440.7|4447.7|4446.7|4439.2|4438.2|229
1588671000000|2020-05-05 09:30:00|4441.4|4440.4|4446.9|4445.9|4449.7|4448.7|4439.2|4438.2|355
1588671300000|2020-05-05 09:35:00|4446.7|4445.7|4444.4|4443.4|4448.9|4447.9|4439.2|4438.2|216
1588671600000|2020-05-05 09:40:00|4444.7|4443.7|4447.2|4446.2|4448.2|4447.2|4442.4|4441.4|213
1588671900000|2020-05-05 09:45:00|4446.9|4445.9|4448.4|4447.4|4452.9|4451.9|4441.9|4440.9|246
1588672200000|2020-05-05 09:50:00|4448.7|4447.7|4449.9|4448.9|4456.4|4455.4|4446.7|4445.7|289
1588672500000|2020-05-05 09:55:00|4449.7|4448.7|4454.4|4453.4|4455.7|4454.7|4448.2|4447.2|353
1588672800000|2020-05-05 10:00:00|4454.7|4453.7|4461.9|4460.9|4462.7|4461.7|4454.2|4453.2|191
1588673100000|2020-05-05 10:05:00|4462.2|4461.2|4456.2|4455.2|4463.9|4462.9|4454.9|4453.9|187
1588673400000|2020-05-05 10:10:00|4455.4|4454.4|4447.9|4446.9|4462.9|4461.9|4447.9|4446.9|380
1588673700000|2020-05-05 10:15:00|4447.7|4446.7|4444.9|4443.9|4448.9|4447.9|4442.7|4441.7|226
1588674000000|2020-05-05 10:20:00|4445.2|4444.2|4438.9|4437.9|4446.9|4445.9|4438.9|4437.9|200
1588674300000|2020-05-05 10:25:00|4439.2|4438.2|4440.2|4439.2|4445.2|4444.2|4436.4|4435.4|231
1588674600000|2020-05-05 10:30:00|4439.9|4438.9|4443.4|4442.4|4445.7|4444.7|4432.2|4431.2|418
1588674900000|2020-05-05 10:35:00|4443.7|4442.7|4441.4|4440.4|4444.4|4443.4|4436.4|4435.4|197
1588675200000|2020-05-05 10:40:00|4441.2|4440.2|4444.9|4443.9|4447.4|4446.4|4440.2|4439.2|226
1588675500000|2020-05-05 10:45:00|4444.7|4443.7|4442.2|4441.2|4446.9|4445.9|4441.4|4440.4|187
1588675800000|2020-05-05 10:50:00|4442.4|4441.4|4446.4|4445.4|4447.4|4446.4|4441.2|4440.2|189
1588676100000|2020-05-05 10:55:00|4446.2|4445.2|4449.2|4448.2|4449.2|4448.2|4442.4|4441.4|159
1588676400000|2020-05-05 11:00:00|4449.4|4448.4|4450.2|4449.2|4457.4|4456.4|4449.4|4448.4|193
1588676700000|2020-05-05 11:05:00|4450.4|4449.4|4448.4|4447.4|4450.9|4449.9|4444.4|4443.4|137
1588677000000|2020-05-05 11:10:00|4448.7|4447.7|4453.2|4452.2|4454.2|4453.2|4447.4|4446.4|130
1588677300000|2020-05-05 11:15:00|4453.4|4452.4|4441.9|4440.9|4453.9|4452.9|4441.2|4440.2|340
1588677600000|2020-05-05 11:20:00|4442.2|4441.2|4435.9|4434.9|4446.2|4445.2|4433.4|4432.4|448
1588677900000|2020-05-05 11:25:00|4435.7|4434.7|4436.4|4435.4|4439.2|4438.2|4434.2|4433.2|127
1588678200000|2020-05-05 11:30:00|4436.7|4435.7|4442.7|4441.7|4443.9|4442.9|4436.4|4435.4|148
1588678500000|2020-05-05 11:35:00|4442.9|4441.9|4442.4|4441.4|4443.9|4442.9|4440.4|4439.4|145
1588678800000|2020-05-05 11:40:00|4442.7|4441.7|4440.4|4439.4|4442.9|4441.9|4436.4|4435.4|156
1588679100000|2020-05-05 11:45:00|4440.7|4439.7|4444.4|4443.4|4444.9|4443.9|4437.4|4436.4|123
1588679400000|2020-05-05 11:50:00|4444.7|4443.7|4446.9|4445.9|4449.2|4448.2|4444.7|4443.7|148
1588679700000|2020-05-05 11:55:00|4446.7|4445.7|4446.9|4445.9|4450.4|4449.4|4446.2|4445.2|158
1588680000000|2020-05-05 12:00:00|4446.7|4445.7|4459.9|4458.9|4459.9|4458.9|4446.7|4445.7|284
1588680300000|2020-05-05 12:05:00|4459.4|4458.4|4467.9|4466.9|4469.4|4468.4|4458.7|4457.7|196
1588680600000|2020-05-05 12:10:00|4468.4|4467.4|4469.4|4468.4|4472.2|4471.2|4467.9|4466.9|133
1588680900000|2020-05-05 12:15:00|4469.7|4468.7|4466.4|4465.4|4473.4|4472.4|4466.4|4465.4|170
1588681200000|2020-05-05 12:20:00|4466.2|4465.2|4467.4|4466.4|4470.9|4469.9|4466.2|4465.2|119
1588681500000|2020-05-05 12:25:00|4467.7|4466.7|4474.9|4473.9|4475.4|4474.4|4467.7|4466.7|196
1588681800000|2020-05-05 12:30:00|4475.2|4474.2|4466.9|4465.9|4476.7|4475.7|4466.2|4465.2|204
1588682100000|2020-05-05 12:35:00|4466.7|4465.7|4467.3|4466.3|4468.3|4467.3|4461.9|4460.9|291
1588682400000|2020-05-05 12:40:00|4467.6|4466.6|4467.3|4466.3|4469.1|4468.1|4463.6|4462.6|95
1588682700000|2020-05-05 12:45:00|4467.1|4466.1|4463.8|4462.8|4467.8|4466.8|4463.8|4462.8|91
1588683000000|2020-05-05 12:50:00|4463.6|4462.6|4465.8|4464.8|4468.1|4467.1|4463.6|4462.6|83
1588683300000|2020-05-05 12:55:00|4466.1|4465.1|4464.8|4463.8|4466.8|4465.8|4463.6|4462.6|151
1588683600000|2020-05-05 13:00:00|4465.1|4464.1|4463.3|4462.3|4466.1|4465.1|4457.3|4456.3|222
1588683900000|2020-05-05 13:05:00|4463.6|4462.6|4470.3|4469.3|4471.1|4470.1|4463.3|4462.3|162
1588684200000|2020-05-05 13:10:00|4470.6|4469.6|4465.3|4464.3|4470.8|4469.8|4461.3|4460.3|238
1588684500000|2020-05-05 13:15:00|4465.1|4464.1|4461.3|4460.3|4466.6|4465.6|4458.8|4457.8|171
1588684800000|2020-05-05 13:20:00|4461.1|4460.1|4460.3|4459.3|4463.3|4462.3|4458.1|4457.1|121
1588685100000|2020-05-05 13:25:00|4460.6|4459.6|4465.8|4464.8|4466.1|4465.1|4458.8|4457.8|173
1588685400000|2020-05-05 13:30:00|4466.3|4465.3|4472.3|4471.3|4474.3|4473.3|4459.3|4458.3|573
1588685700000|2020-05-05 13:35:00|4472.8|4471.8|4473.1|4472.1|4475.1|4474.1|4469.1|4468.1|238
1588686000000|2020-05-05 13:40:00|4473.3|4472.3|4475.3|4474.3|4477.3|4476.3|4473.1|4472.1|167
1588686300000|2020-05-05 13:45:00|4475.6|4474.6|4477.3|4476.3|4478.8|4477.8|4469.1|4468.1|214
1588686600000|2020-05-05 13:50:00|4477.6|4476.6|4478.6|4477.6|4481.6|4480.6|4477.1|4476.1|290
1588686900000|2020-05-05 13:55:00|4478.8|4477.8|4481.6|4480.6|4483.6|4482.6|4477.1|4476.1|307
1588687200000|2020-05-05 14:00:00|4482.3|4481.3|4481.6|4480.6|4485.3|4484.3|4479.3|4478.3|331
1588687500000|2020-05-05 14:05:00|4481.8|4480.8|4481.3|4480.3|4484.6|4483.6|4475.6|4474.6|216
1588687800000|2020-05-05 14:10:00|4481.7|4480.7|4477.5|4476.5|4483.7|4482.7|4475|4474|221
1588688100000|2020-05-05 14:15:00|4476.7|4475.7|4484.7|4483.7|4484.7|4483.7|4476.7|4475.7|295
1588688400000|2020-05-05 14:20:00|4485|4484|4475.2|4474.2|4486|4485|4474|4473|370
1588688700000|2020-05-05 14:25:00|4475|4474|4465.2|4464.2|4475.7|4474.7|4462.2|4461.2|262
1588689000000|2020-05-05 14:30:00|4465|4464|4469.2|4468.2|4471.5|4470.5|4464.5|4463.5|351
1588689300000|2020-05-05 14:35:00|4469|4468|4472.5|4471.5|4473|4472|4469|4468|194
1588689600000|2020-05-05 14:40:00|4472.2|4471.2|4463.2|4462.2|4473|4472|4462.5|4461.5|364
1588689900000|2020-05-05 14:45:00|4463.5|4462.5|4456.5|4455.5|4464.7|4463.7|4455|4454|524
1588690200000|2020-05-05 14:50:00|4456.7|4455.7|4460.7|4459.7|4463|4462|4455.2|4454.2|422
1588690500000|2020-05-05 14:55:00|4461|4460|4463|4462|4466.7|4465.7|4461|4460|404
1588690800000|2020-05-05 15:00:00|4462.2|4461.2|4466.7|4465.7|4468.7|4467.7|4462.2|4461.2|520
1588691100000|2020-05-05 15:05:00|4466.5|4465.5|4468|4467|4470.5|4469.5|4462.2|4461.2|366
1588691400000|2020-05-05 15:10:00|4468.2|4467.2|4468|4467|4469|4468|4464|4463|256
1588691700000|2020-05-05 15:15:00|4467.7|4466.7|4467.2|4466.2|4467.7|4466.7|4461.5|4460.5|218
1588692000000|2020-05-05 15:20:00|4467|4466|4479.2|4478.2|4479.2|4478.2|4466.5|4465.5|731
1588692300000|2020-05-05 15:25:00|4479|4478|4479|4478|4481.7|4480.7|4475.2|4474.2|1606
1588692600000|2020-05-05 15:30:00|4479.5|4477.5|4483.2|4481.2|4484.7|4482.7|4476.5|4474.5|2945
1588692900000|2020-05-05 15:35:00|4483.7|4481.7|4479.5|4477.5|4484.5|4482.5|4478.2|4476.2|1417
1588693200000|2020-05-05 15:40:00|4479.7|4477.7|4482.2|4480.2|4483.5|4481.5|4479.7|4477.7|296
1588693500000|2020-05-05 15:45:00|4482|4480|4480|4478|4482|4480|4479.7|4477.7|70
1588693800000|2020-05-05 15:50:00|4480.2|4478.2|4478.7|4476.7|4481|4479|4478|4476|89
1588694100000|2020-05-05 15:55:00|4479|4477|4479.2|4477.2|4480.2|4478.2|4478|4476|71
1588694400000|2020-05-05 16:00:00|4479.5|4477.5|4481.2|4479.2|4483.2|4481.2|4479.2|4477.2|256
1588694700000|2020-05-05 16:05:00|4481.7|4479.7|4482|4480|4484|4482|4480.2|4478.2|113
1588695000000|2020-05-05 16:10:00|4482.2|4480.2|4484.2|4482.2|4485.2|4483.2|4482.2|4480.2|66
1588695300000|2020-05-05 16:15:00|4484|4482|4485|4483|4487.2|4485.2|4483.2|4481.2|60
1588695600000|2020-05-05 16:20:00|4485.2|4483.2|4482.2|4480.2|4485.7|4483.7|4479.7|4477.7|121
1588695900000|2020-05-05 16:25:00|4482|4480|4479.7|4477.7|4482.7|4480.7|4478|4476|95
1588696200000|2020-05-05 16:30:00|4480|4478|4477.2|4475.2|4482.2|4480.2|4477.2|4475.2|41
1588696500000|2020-05-05 16:35:00|4477|4475|4472|4470|4477|4475|4471.5|4469.5|140
1588696800000|2020-05-05 16:40:00|4471.7|4469.7|4466.2|4464.2|4472|4470|4465.5|4463.5|246
1588697100000|2020-05-05 16:45:00|4466.5|4464.5|4463.5|4461.5|4468|4466|4463.5|4461.5|105
1588697400000|2020-05-05 16:50:00|4463.7|4461.7|4462.5|4460.5|4465.5|4463.5|4461.5|4459.5|209
1588697700000|2020-05-05 16:55:00|4463|4461|4460|4458|4463|4461|4459.7|4457.7|129
1588698000000|2020-05-05 17:00:00|4460.5|4458.5|4458.2|4456.2|4463.5|4461.5|4458|4456|61
1588698300000|2020-05-05 17:05:00|4458.5|4456.5|4460.2|4458.2|4460.5|4458.5|4456|4454|32
1588698600000|2020-05-05 17:10:00|4460.5|4458.5|4461.2|4459.2|4463.2|4461.2|4459.7|4457.7|95
1588698900000|2020-05-05 17:15:00|4461|4459|4463.7|4461.7|4466|4464|4460.7|4458.7|73
1588699200000|2020-05-05 17:20:00|4463.5|4461.5|4463.2|4461.2|4465.5|4463.5|4461.7|4459.7|22
1588699500000|2020-05-05 17:25:00|4463.5|4461.5|4466.7|4464.7|4466.7|4464.7|4463.5|4461.5|52
1588699800000|2020-05-05 17:30:00|4467|4465|4469.7|4467.7|4470|4468|4466.7|4464.7|16
1588700100000|2020-05-05 17:35:00|4470|4468|4467|4465|4470|4468|4466.7|4464.7|18
1588700400000|2020-05-05 17:40:00|4466.7|4464.7|4468.7|4466.7|4469.7|4467.7|4465.7|4463.7|39
1588700700000|2020-05-05 17:45:00|4468.5|4466.5|4468.2|4466.2|4469.2|4467.2|4467|4465|12
1588701000000|2020-05-05 17:50:00|4468.5|4466.5|4471.7|4469.7|4472|4470|4468.2|4466.2|32
1588701300000|2020-05-05 17:55:00|4471.5|4469.5|4469.5|4467.5|4472|4470|4468|4466|57
1588701600000|2020-05-05 18:00:00|4469.2|4467.2|4469.7|4467.7|4470.2|4468.2|4467.2|4465.2|26
1588701900000|2020-05-05 18:05:00|4469.5|4467.5|4469|4467|4471.7|4469.7|4468|4466|45
1588702200000|2020-05-05 18:10:00|4468.7|4466.7|4474|4472|4474.2|4472.2|4467.2|4465.2|16
1588702500000|2020-05-05 18:15:00|4473.7|4471.7|4472|4470|4474|4472|4471|4469|12
1588702800000|2020-05-05 18:20:00|4472.2|4470.2|4470.5|4468.5|4473.7|4471.7|4469|4467|17
1588703100000|2020-05-05 18:25:00|4470.2|4468.2|4471.5|4469.5|4471.7|4469.7|4470|4468|34
1588703400000|2020-05-05 18:30:00|4471.2|4469.2|4465.7|4463.7|4472.7|4470.7|4465|4463|30
1588703700000|2020-05-05 18:35:00|4466|4464|4465.2|4463.2|4468.2|4466.2|4465|4463|13
1588704000000|2020-05-05 18:40:00|4465|4463|4467.2|4465.2|4467.5|4465.5|4462.5|4460.5|18
1588704300000|2020-05-05 18:45:00|4467.5|4465.5|4470.7|4468.7|4470.7|4468.7|4466.2|4464.2|28
1588704600000|2020-05-05 18:50:00|4471.7|4469.7|4473.7|4471.7|4474|4472|4471.2|4469.2|37
1588704900000|2020-05-05 18:55:00|4473.5|4471.5|4476.2|4474.2|4477.2|4475.2|4473|4471|57
1588705200000|2020-05-05 19:00:00|4475.7|4473.7|4473.2|4471.2|4475.7|4473.7|4471|4469|39
1588705500000|2020-05-05 19:05:00|4473.5|4471.5|4474.2|4472.2|4475|4473|4471|4469|29
1588705800000|2020-05-05 19:10:00|4474|4472|4474.7|4472.7|4475.7|4473.7|4472.5|4470.5|35
1588706100000|2020-05-05 19:15:00|4474|4472|4456.5|4454.5|4474.5|4472.5|4455.5|4453.5|97
1588706400000|2020-05-05 19:20:00|4456.2|4454.2|4456.5|4454.5|4458|4456|4452|4450|41
1588706700000|2020-05-05 19:25:00|4456.2|4454.2|4449|4447|4460|4458|4447|4445|90
1588707000000|2020-05-05 19:30:00|4449.2|4447.2|4443|4441|4452.2|4450.2|4441.2|4439.2|107
1588707300000|2020-05-05 19:35:00|4442.7|4440.7|4434.2|4432.2|4443.2|4441.2|4431.5|4429.5|191
1588707600000|2020-05-05 19:40:00|4434.5|4432.5|4439|4437|4440.5|4438.5|4430.2|4428.2|162
1588707900000|2020-05-05 19:45:00|4438.7|4436.7|4439.5|4437.5|4441|4439|4435.5|4433.5|56
1588708200000|2020-05-05 19:50:00|4439.7|4437.7|4450|4448|4452.2|4450.2|4439.7|4437.7|108
1588708500000|2020-05-05 19:55:00|4449.7|4447.7|4437.7|4435.7|4449.7|4447.7|4437.7|4435.7|98
1588708800000|2020-05-05 20:00:00|4438.9|4434.9|4435.5|4431.5|4439.6|4435.6|4433.7|4429.7|0
1588709100000|2020-05-05 20:05:00|4435.4|4431.4|4437.4|4433.4|4439.1|4435.1|4433|4429|0
1588709400000|2020-05-05 20:10:00|4437.7|4433.7|4437.3|4433.3|4439.1|4435.1|4434.9|4430.9|0
1588709700000|2020-05-05 20:15:00|4437.6|4433.6|4436.3|4432.3|4438|4434|4436.3|4432.3|0
1588710000000|2020-05-05 20:20:00|4436.2|4432.2|4435.6|4431.6|4436.5|4432.5|4435.2|4431.2|0
1588710300000|2020-05-05 20:25:00|4435.5|4431.5|4435.5|4431.5|4435.8|4431.8|4435|4431|0
1588710600000|2020-05-05 20:30:00|4435.2|4431.2|4430.9|4426.9|4437|4433|4429.3|4425.3|0
1588710900000|2020-05-05 20:35:00|4430.8|4426.8|4434.3|4430.3|4435.4|4431.4|4430.5|4426.5|0
1588711200000|2020-05-05 20:40:00|4434.2|4430.2|4432.1|4428.1|4434.3|4430.3|4431.9|4427.9|0
1588711500000|2020-05-05 20:45:00|4432.4|4428.4|4436.5|4432.5|4436.9|4432.9|4431.3|4427.3|0
1588711800000|2020-05-05 20:50:00|4436.4|4432.4|4435.8|4431.8|4436.5|4432.5|4434.2|4430.2|0
1588712100000|2020-05-05 20:55:00|4435.7|4431.7|4440.8|4436.8|4440.8|4436.8|4435.5|4431.5|0
1588712400000|2020-05-05 21:00:00|4440.9|4436.9|4443|4439|4443.3|4439.3|4439.2|4435.2|0
1588712700000|2020-05-05 21:05:00|4442.6|4438.6|4445.4|4441.4|4445.5|4441.5|4441.8|4437.8|0
1588713000000|2020-05-05 21:10:00|4446.1|4442.1|4449.5|4445.5|4449.5|4445.5|4445.7|4441.7|0
1588713300000|2020-05-05 21:15:00|4449.4|4445.4|4451.9|4447.9|4451.9|4447.9|4449.4|4445.4|0
1588713600000|2020-05-05 21:20:00|4452|4448|4450.3|4446.3|4452.1|4448.1|4449.8|4445.8|0
1588713900000|2020-05-05 21:25:00|4450.2|4446.2|4448.3|4444.3|4450.3|4446.3|4448.3|4444.3|0
1588714200000|2020-05-05 21:30:00|4448.1|4444.1|4447.5|4443.5|4448.1|4444.1|4447.4|4443.4|0
1588714500000|2020-05-05 21:35:00|4447.7|4443.7|4447.2|4443.2|4447.7|4443.7|4447.1|4443.1|0
1588714800000|2020-05-05 21:40:00|4447.1|4443.1|4444.9|4440.9|4447.1|4443.1|4444.8|4440.8|0
1588715100000|2020-05-05 21:45:00|4445|4441|4444.8|4440.8|4445|4441|4444.5|4440.5|0
1588715400000|2020-05-05 21:50:00|4444.6|4440.6|4443.4|4439.4|4444.6|4440.6|4443.3|4439.3|0
1588715700000|2020-05-05 21:55:00|4443.2|4439.2|4438.1|4434.1|4443.2|4439.2|4437.9|4433.9|0
1588716000000|2020-05-05 22:00:00|4437.8|4433.8|4444.6|4440.6|4445|4441|4432.7|4428.7|0
1588716300000|2020-05-05 22:05:00|4445|4441|4446.3|4442.3|4447.5|4443.5|4443.6|4439.6|0
1588716600000|2020-05-05 22:10:00|4446.4|4442.4|4446.3|4442.3|4447.4|4443.4|4445.7|4441.7|0
1588716900000|2020-05-05 22:15:00|4446|4442|4449.5|4445.5|4451.2|4447.2|4446|4442|0
1588717200000|2020-05-05 22:20:00|4449.8|4445.8|4447.1|4443.1|4450.5|4446.5|4446.8|4442.8|0
1588717500000|2020-05-05 22:25:00|4446.8|4442.8|4446|4442|4447.4|4443.4|4445.4|4441.4|0
1588717800000|2020-05-05 22:30:00|4446.1|4442.1|4447.4|4443.4|4448.5|4444.5|4445|4441|0
1588718100000|2020-05-05 22:35:00|4447.5|4443.5|4444|4440|4448.5|4444.5|4442.6|4438.6|0
1588718400000|2020-05-05 22:40:00|4444.1|4440.1|4444.3|4440.3|4445.4|4441.4|4441.5|4437.5|0
1588718700000|2020-05-05 22:45:00|4444.4|4440.4|4445.6|4441.6|4446.8|4442.8|4444.4|4440.4|0
1588719000000|2020-05-05 22:50:00|4445.9|4441.9|4450.8|4446.8|4451.1|4447.1|4445.9|4441.9|0
1588719300000|2020-05-05 22:55:00|4450.9|4446.9|4456.1|4452.1|4456.5|4452.5|4450|4446|0
1588719600000|2020-05-05 23:00:00|4456|4452|4454|4450|4456.5|4452.5|4453.8|4449.8|0
1588719900000|2020-05-05 23:05:00|4453.9|4449.9|4449|4445|4453.9|4449.9|4448.4|4444.4|0
1588720200000|2020-05-05 23:10:00|4449.1|4445.1|4448.7|4444.7|4451.8|4447.8|4448.4|4444.4|0
1588720500000|2020-05-05 23:15:00|4448.6|4444.6|4449.6|4446.6|4450|4447|4447.9|4444.4|0
1588720800000|2020-05-05 23:20:00|4449.5|4446.5|4447.9|4444.9|4449.6|4446.6|4447.9|4444.9|0
1588721100000|2020-05-05 23:25:00|4447.8|4444.8|4448.9|4445.9|4450|4447|4447.8|4444.8|0
1588721400000|2020-05-05 23:30:00|4449.3|4446.3|4452.5|4449.5|4452.8|4449.8|4448.9|4445.9|0
1588721700000|2020-05-05 23:35:00|4452.4|4449.4|4450.3|4447.3|4452.4|4449.4|4449.9|4446.9|0
1588722000000|2020-05-05 23:40:00|4450.6|4447.6|4449.3|4446.3|4451|4448|4449|4446|0
1588722300000|2020-05-05 23:45:00|4449.5|4446.5|4449.5|4446.5|4449.6|4446.6|4447.1|4444.1|0
1588722600000|2020-05-05 23:50:00|4449.4|4446.4|4449.2|4446.2|4450|4447|4448.2|4445.2|0
1588722900000|2020-05-05 23:55:00|4449.1|4446.1|4449.2|4446.2|4449.2|4446.2|4447.8|4444.8|0
1588723200000|2020-05-06 00:00:00|4449.5|4446.5|4448.7|4445.7|4449.5|4446.5|4444.6|4441.6|0
1588723500000|2020-05-06 00:05:00|4448.6|4445.6|4440.7|4437.7|4448.6|4445.6|4440.4|4437.4|0
1588723800000|2020-05-06 00:10:00|4440.6|4437.6|4439.7|4436.7|4441|4438|4437.6|4434.6|0
1588724100000|2020-05-06 00:15:00|4439.3|4436.3|4434.4|4431.4|4441.8|4438.8|4433|4430|0
1588724400000|2020-05-06 00:20:00|4433.8|4430.8|4434.3|4431.3|4438.7|4435.7|4431.4|4428.4|0
1588724700000|2020-05-06 00:25:00|4434.5|4431.5|4434.7|4431.7|4440|4437|4433.9|4430.9|0
1588725000000|2020-05-06 00:30:00|4434.4|4431.4|4436.8|4433.8|4438.4|4435.4|4432.3|4429.3|0
1588725300000|2020-05-06 00:35:00|4436.7|4433.7|4441.2|4438.2|4441.2|4438.2|4435.4|4432.4|0
1588725600000|2020-05-06 00:40:00|4441.1|4438.1|4436.8|4433.8|4441.1|4438.1|4435.2|4432.2|0
1588725900000|2020-05-06 00:45:00|4436.7|4433.7|4439.7|4436.7|4439.8|4436.8|4436.7|4433.7|0
1588726200000|2020-05-06 00:50:00|4439.6|4436.6|4421.8|4418.8|4439.6|4436.6|4421.6|4418.6|0
1588726500000|2020-05-06 00:55:00|4422.1|4419.1|4424|4421|4424.8|4421.8|4420|4417|0
1588726800000|2020-05-06 01:00:00|4424.1|4421.1|4421.6|4418.6|4427.7|4424.7|4420.2|4417.2|0
1588727100000|2020-05-06 01:05:00|4421|4418|4423.2|4420.2|4426.3|4423.3|4420.1|4417.1|0
1588727400000|2020-05-06 01:10:00|4423.1|4420.1|4421.9|4418.9|4424.7|4421.7|4420.3|4417.3|0
1588727700000|2020-05-06 01:15:00|4421.8|4418.8|4422.4|4419.4|4425|4422|4420.1|4417.1|0
1588728000000|2020-05-06 01:20:00|4422.1|4419.1|4429.3|4426.3|4429.3|4426.3|4421.7|4418.7|0
1588728300000|2020-05-06 01:25:00|4429.2|4426.2|4427.6|4424.6|4430.7|4427.7|4426|4423|0
1588728600000|2020-05-06 01:30:00|4427.7|4424.7|4438|4435|4439.6|4436.6|4427.7|4424.7|0
1588728900000|2020-05-06 01:35:00|4438.3|4435.3|4441|4438|4441.1|4438.1|4436.6|4433.6|0
1588729200000|2020-05-06 01:40:00|4441.1|4438.1|4442.4|4439.4|4448|4445|4441|4438|0
1588729500000|2020-05-06 01:45:00|4442.2|4439.2|4440.6|4437.6|4444.8|4441.8|4440.3|4437.3|0
1588729800000|2020-05-06 01:50:00|4440.7|4437.7|4441.4|4438.4|4442.1|4439.1|4437.7|4434.7|0
1588730100000|2020-05-06 01:55:00|4442.3|4439.3|4439.3|4436.3|4442.3|4439.3|4439.2|4436.2|0
1588730400000|2020-05-06 02:00:00|4439.9|4436.9|4437.5|4434.5|4442.2|4439.2|4434.6|4431.6|0
1588730700000|2020-05-06 02:05:00|4437.4|4434.4|4440.4|4437.4|4440.4|4437.4|4432.9|4429.9|0
1588731000000|2020-05-06 02:10:00|4440.5|4437.5|4436|4433|4441.9|4438.9|4436|4433|0
1588731300000|2020-05-06 02:15:00|4435.9|4432.9|4435.8|4432.8|4435.9|4432.9|4431.3|4428.3|0
1588731600000|2020-05-06 02:20:00|4435.9|4432.9|4437.3|4434.3|4438.9|4435.9|4435.7|4432.7|0
1588731900000|2020-05-06 02:25:00|4437.4|4434.4|4437.7|4434.7|4440.5|4437.5|4436.8|4433.8|0
1588732200000|2020-05-06 02:30:00|4437.4|4434.4|4438.6|4435.6|4440|4437|4434.7|4431.7|0
1588732500000|2020-05-06 02:35:00|4438.3|4435.3|4437.8|4434.8|4439.3|4436.3|4435.5|4432.5|0
1588732800000|2020-05-06 02:40:00|4437.6|4434.6|4437.8|4434.8|4437.9|4434.9|4435.6|4432.6|0
1588733100000|2020-05-06 02:45:00|4437.7|4434.7|4436.3|4433.3|4439.4|4436.4|4434.8|4431.8|0
1588733400000|2020-05-06 02:50:00|4436.4|4433.4|4439.3|4436.3|4439.4|4436.4|4434.8|4431.8|0
1588733700000|2020-05-06 02:55:00|4439.4|4436.4|4441|4438|4442.4|4439.4|4437.9|4434.9|0
1588734000000|2020-05-06 03:00:00|4440.3|4437.3|4444.2|4441.2|4444.2|4441.2|4440.3|4437.3|0
1588734300000|2020-05-06 03:05:00|4444.1|4441.1|4445.6|4442.6|4447.2|4444.2|4444|4441|0
1588734600000|2020-05-06 03:10:00|4446.2|4443.2|4451.7|4448.7|4451.7|4448.7|4445.6|4442.6|0
1588734900000|2020-05-06 03:15:00|4451.8|4448.8|4451.5|4448.5|4453.1|4450.1|4450.1|4447.1|0
1588735200000|2020-05-06 03:20:00|4451.6|4448.6|4450.1|4447.1|4453|4450|4450|4447|0
1588735500000|2020-05-06 03:25:00|4450|4447|4450.2|4447.2|4450.2|4447.2|4448.5|4445.5|0
1588735800000|2020-05-06 03:30:00|4450.5|4447.5|4454.6|4451.6|4454.7|4451.7|4450.2|4447.2|0
1588736100000|2020-05-06 03:35:00|4454.7|4451.7|4452.4|4449.4|4454.7|4451.7|4452.4|4449.4|0
1588736400000|2020-05-06 03:40:00|4452.5|4449.5|4451.7|4448.7|4453.3|4450.3|4451|4448|0
1588736700000|2020-05-06 03:45:00|4451.5|4448.5|4448.6|4445.6|4451.8|4448.8|4448.6|4445.6|0
1588737000000|2020-05-06 03:50:00|4448.5|4445.5|4451.2|4448.2|4451.3|4448.3|4447.1|4444.1|0
1588737300000|2020-05-06 03:55:00|4450.9|4447.9|4449.7|4446.7|4452.1|4449.1|4449.7|4446.7|0
1588737600000|2020-05-06 04:00:00|4449.8|4446.8|4448|4445|4449.8|4446.8|4446.7|4443.7|0
1588737900000|2020-05-06 04:05:00|4447.9|4444.9|4446.3|4443.3|4448|4445|4446.3|4443.3|0
1588738200000|2020-05-06 04:10:00|4445.6|4442.6|4447.8|4444.8|4449.3|4446.3|4444.6|4441.6|0
1588738500000|2020-05-06 04:15:00|4447.7|4444.7|4449.4|4446.4|4450.1|4447.1|4446.2|4443.2|0
1588738800000|2020-05-06 04:20:00|4449.6|4446.6|4454|4451|4454.1|4451.1|4449.2|4446.2|0
1588739100000|2020-05-06 04:25:00|4454.1|4451.1|4451.2|4448.2|4455|4452|4451.2|4448.2|0
1588739400000|2020-05-06 04:30:00|4451.1|4448.1|4448.3|4445.3|4451.9|4448.9|4448.3|4445.3|0
1588739700000|2020-05-06 04:35:00|4448.9|4445.9|4449.7|4446.7|4451.3|4448.3|4448.2|4445.2|0
1588740000000|2020-05-06 04:40:00|4449.4|4446.4|4449.8|4446.8|4451.2|4448.2|4448.3|4445.3|0
1588740300000|2020-05-06 04:45:00|4449.9|4446.9|4452|4449|4453.5|4450.5|4449|4446|0
1588740600000|2020-05-06 04:50:00|4452.1|4449.1|4451.2|4448.2|4452.8|4449.8|4451.2|4448.2|0
1588740900000|2020-05-06 04:55:00|4451.3|4448.3|4449.8|4446.8|4451.3|4448.3|4449.7|4446.7|0
1588741200000|2020-05-06 05:00:00|4450.4|4447.4|4452.7|4449.7|4454.4|4451.4|4450.4|4447.4|0
1588741500000|2020-05-06 05:05:00|4452.8|4449.8|4457.5|4454.5|4459.1|4456.1|4450.4|4447.4|0
1588741800000|2020-05-06 05:10:00|4457.6|4454.6|4457.5|4454.5|4459.9|4456.9|4456|4453|0
1588742100000|2020-05-06 05:15:00|4457.6|4454.6|4467.9|4464.9|4471.1|4468.1|4457.6|4454.6|0
1588742400000|2020-05-06 05:20:00|4467.6|4464.6|4466.3|4463.3|4468|4465|4464.8|4461.8|0
1588742700000|2020-05-06 05:25:00|4466.2|4463.2|4470.6|4467.6|4470.7|4467.7|4466.1|4463.1|0
1588743000000|2020-05-06 05:30:00|4470.7|4467.7|4467.8|4464.8|4472.4|4469.4|4466.2|4463.2|0
1588743300000|2020-05-06 05:35:00|4467.7|4464.7|4466.2|4463.2|4469.3|4466.3|4464.7|4461.7|0
1588743600000|2020-05-06 05:40:00|4466.1|4463.1|4463|4460|4466.2|4463.2|4462.5|4459.5|0
1588743900000|2020-05-06 05:45:00|4463.1|4460.1|4464.6|4461.6|4467.7|4464.7|4463.1|4460.1|0
1588744200000|2020-05-06 05:50:00|4464.3|4461.3|4467.6|4464.6|4467.7|4464.7|4460.2|4457.2|0
1588744500000|2020-05-06 05:55:00|4467.7|4464.7|4463.9|4460.9|4469.6|4466.6|4462.4|4459.4|0
1588744800000|2020-05-06 06:00:00|4464.3|4461.3|4463.5|4461.5|4469.7|4467.7|4459.2|4457.2|181
1588745100000|2020-05-06 06:05:00|4463.2|4461.2|4460.5|4458.5|4466|4464|4459|4457|83
1588745400000|2020-05-06 06:10:00|4460.7|4458.7|4465.2|4463.2|4465.2|4463.2|4458.2|4456.2|78
1588745700000|2020-05-06 06:15:00|4465.5|4463.5|4472.2|4470.2|4472.7|4470.7|4463.7|4461.7|64
1588746000000|2020-05-06 06:20:00|4473|4471|4468.2|4466.2|4474.2|4472.2|4465.5|4463.5|35
1588746300000|2020-05-06 06:25:00|4468.5|4466.5|4478.7|4476.7|4480.2|4478.2|4468.5|4466.5|122
1588746600000|2020-05-06 06:30:00|4479|4477|4481.7|4479.7|4484|4482|4478.7|4476.7|71
1588746900000|2020-05-06 06:35:00|4481.5|4479.5|4485.2|4483.2|4489.5|4487.5|4480|4478|108
1588747200000|2020-05-06 06:40:00|4485|4483|4480|4478|4485|4483|4479.7|4477.7|35
1588747500000|2020-05-06 06:45:00|4479.7|4477.7|4483.5|4481.5|4485.2|4483.2|4477.2|4475.2|31
1588747800000|2020-05-06 06:50:00|4483.2|4481.2|4480.7|4478.7|4485.7|4483.7|4479.7|4477.7|26
1588748100000|2020-05-06 06:55:00|4481|4479|4483.5|4481.5|4484|4482|4478|4476|72
1588748400000|2020-05-06 07:00:00|4481.5|4480.5|4470.7|4469.7|4484.2|4483.2|4468|4467|1023
1588748700000|2020-05-06 07:05:00|4470.2|4469.2|4462.7|4461.7|4470.7|4469.7|4459.2|4458.2|340
1588749000000|2020-05-06 07:10:00|4463|4462|4471.5|4470.5|4472.7|4471.7|4460|4459|255
1588749300000|2020-05-06 07:15:00|4471.7|4470.7|4473|4472|4476|4475|4464.2|4463.2|271
1588749600000|2020-05-06 07:20:00|4472.7|4471.7|4466.2|4465.2|4473.2|4472.2|4464.7|4463.7|246
1588749900000|2020-05-06 07:25:00|4466.5|4465.5|4464.2|4463.2|4470|4469|4460|4459|336
1588750200000|2020-05-06 07:30:00|4464|4463|4451.2|4450.2|4464.7|4463.7|4451|4450|479
1588750500000|2020-05-06 07:35:00|4451|4450|4451.7|4450.7|4456.2|4455.2|4447.5|4446.5|203
1588750800000|2020-05-06 07:40:00|4452.6|4451.6|4457.6|4456.6|4462.6|4461.6|4451.9|4450.9|702
1588751100000|2020-05-06 07:45:00|4457.9|4456.9|4472.1|4471.1|4472.9|4471.9|4457.1|4456.1|353
1588751400000|2020-05-06 07:50:00|4472.4|4471.4|4470.1|4469.1|4472.4|4471.4|4467.4|4466.4|258
1588751700000|2020-05-06 07:55:00|4470.4|4469.4|4460.6|4459.6|4470.9|4469.9|4460.6|4459.6|323
1588752000000|2020-05-06 08:00:00|4460.9|4459.9|4474.6|4473.6|4475.6|4474.6|4459.6|4458.6|174
1588752300000|2020-05-06 08:05:00|4474.9|4473.9|4481.4|4480.4|4481.6|4480.6|4474.9|4473.9|144
1588752600000|2020-05-06 08:10:00|4481.6|4480.6|4475.6|4474.6|4483.4|4482.4|4474.6|4473.6|150
1588752900000|2020-05-06 08:15:00|4475.9|4474.9|4480.1|4479.1|4480.6|4479.6|4474.4|4473.4|116
1588753200000|2020-05-06 08:20:00|4479.9|4478.9|4482.1|4481.1|4483.6|4482.6|4478.6|4477.6|106
1588753500000|2020-05-06 08:25:00|4482.4|4481.4|4475.1|4474.1|4482.9|4481.9|4473.6|4472.6|149
1588753800000|2020-05-06 08:30:00|4474.9|4473.9|4477.4|4476.4|4477.9|4476.9|4470.6|4469.6|138
1588754100000|2020-05-06 08:35:00|4477.6|4476.6|4474.1|4473.1|4483.1|4482.1|4470.9|4469.9|524
1588754400000|2020-05-06 08:40:00|4474.4|4473.4|4467.6|4466.6|4474.4|4473.4|4465.4|4464.4|180
1588754700000|2020-05-06 08:45:00|4467.9|4466.9|4472.6|4471.6|4473.9|4472.9|4463.9|4462.9|262
1588755000000|2020-05-06 08:50:00|4472.4|4471.4|4469.9|4468.9|4474.1|4473.1|4466.6|4465.6|403
1588755300000|2020-05-06 08:55:00|4469.6|4468.6|4469.6|4468.6|4472.6|4471.6|4467.6|4466.6|107
1588755600000|2020-05-06 09:00:00|4469.9|4468.9|4467.4|4466.4|4471.1|4470.1|4466.4|4465.4|109
1588755900000|2020-05-06 09:05:00|4467.6|4466.6|4472.6|4471.6|4473.6|4472.6|4467.1|4466.1|100
1588756200000|2020-05-06 09:10:00|4472.9|4471.9|4471.6|4470.6|4478.1|4477.1|4469.6|4468.6|99
1588756500000|2020-05-06 09:15:00|4471.4|4470.4|4473.9|4472.9|4476.1|4475.1|4470.4|4469.4|152
1588756800000|2020-05-06 09:20:00|4473.6|4472.6|4473.6|4472.6|4474.9|4473.9|4468.6|4467.6|121
1588757100000|2020-05-06 09:25:00|4473.9|4472.9|4472.6|4471.6|4475.6|4474.6|4465.9|4464.9|250
1588757400000|2020-05-06 09:30:00|4473.1|4472.1|4468.6|4467.6|4474.1|4473.1|4468.1|4467.1|84
1588757700000|2020-05-06 09:35:00|4468.9|4467.9|4470.6|4469.6|4471.6|4470.6|4467.9|4466.9|50
1588758000000|2020-05-06 09:40:00|4470.9|4469.9|4469.6|4468.6|4472.1|4471.1|4467.4|4466.4|97
1588758300000|2020-05-06 09:45:00|4469.9|4468.9|4471.4|4470.4|4473.1|4472.1|4469.6|4468.6|46
1588758600000|2020-05-06 09:50:00|4471.6|4470.6|4473.6|4472.6|4476.6|4475.6|4471.6|4470.6|87
1588758900000|2020-05-06 09:55:00|4473.9|4472.9|4480.6|4479.6|4482.1|4481.1|4473.1|4472.1|128
1588759200000|2020-05-06 10:00:00|4480.9|4479.9|4478.6|4477.6|4481.9|4480.9|4477.9|4476.9|210
1588759500000|2020-05-06 10:05:00|4478.9|4477.9|4477.6|4476.6|4483.9|4482.9|4476.6|4475.6|161
1588759800000|2020-05-06 10:10:00|4477.9|4476.9|4475.6|4474.6|4478.4|4477.4|4474.4|4473.4|227
1588760100000|2020-05-06 10:15:00|4475.4|4474.4|4472.4|4471.4|4476.1|4475.1|4470.1|4469.1|79
1588760400000|2020-05-06 10:20:00|4472.6|4471.6|4471.9|4470.9|4472.9|4471.9|4469.6|4468.6|81
1588760700000|2020-05-06 10:25:00|4472.1|4471.1|4476.1|4475.1|4477.9|4476.9|4470.1|4469.1|74
1588761000000|2020-05-06 10:30:00|4476.4|4475.4|4474.9|4473.9|4478.1|4477.1|4473.4|4472.4|56
1588761300000|2020-05-06 10:35:00|4474.6|4473.6|4478.9|4477.9|4481.6|4480.6|4473.6|4472.6|149
1588761600000|2020-05-06 10:40:00|4479.4|4478.4|4475.6|4474.6|4479.6|4478.6|4473.6|4472.6|114
1588761900000|2020-05-06 10:45:00|4475.4|4474.4|4478.1|4477.1|4478.6|4477.6|4474.6|4473.6|41
1588762200000|2020-05-06 10:50:00|4477.9|4476.9|4475.6|4474.6|4477.9|4476.9|4472.1|4471.1|92
1588762500000|2020-05-06 10:55:00|4475.9|4474.9|4474.6|4473.6|4476.1|4475.1|4472.1|4471.1|78
1588762800000|2020-05-06 11:00:00|4474.9|4473.9|4471.6|4470.6|4476.4|4475.4|4470.1|4469.1|79
1588763100000|2020-05-06 11:05:00|4471.4|4470.4|4469.6|4468.6|4473.9|4472.9|4469.1|4468.1|90
1588763400000|2020-05-06 11:10:00|4469.9|4468.9|4470.6|4469.6|4473.1|4472.1|4468.4|4467.4|159
1588763700000|2020-05-06 11:15:00|4470.4|4469.4|4474.1|4473.1|4474.4|4473.4|4470.4|4469.4|61
1588764000000|2020-05-06 11:20:00|4473.9|4472.9|4476.1|4475.1|4478.1|4477.1|4472.1|4471.1|89
1588764300000|2020-05-06 11:25:00|4476.4|4475.4|4477.6|4476.6|4477.9|4476.9|4474.6|4473.6|35
1588764600000|2020-05-06 11:30:00|4477.9|4476.9|4475.4|4474.4|4480.6|4479.6|4475.4|4474.4|66
1588764900000|2020-05-06 11:35:00|4475.1|4474.1|4468.6|4467.6|4475.6|4474.6|4467.9|4466.9|133
1588765200000|2020-05-06 11:40:00|4468.3|4467.3|4469.3|4468.3|4469.8|4468.8|4467.6|4466.6|115
1588765500000|2020-05-06 11:45:00|4469.6|4468.6|4469.3|4468.3|4470.1|4469.1|4468.3|4467.3|95
1588765800000|2020-05-06 11:50:00|4469.6|4468.6|4470.8|4469.8|4471.8|4470.8|4468.6|4467.6|59
1588766100000|2020-05-06 11:55:00|4471.1|4470.1|4466.6|4465.6|4471.3|4470.3|4466.1|4465.1|83
1588766400000|2020-05-06 12:00:00|4466.3|4465.3|4466.8|4465.8|4470.6|4469.6|4465.8|4464.8|130
1588766700000|2020-05-06 12:05:00|4466.6|4465.6|4468.8|4467.8|4469.8|4468.8|4463.8|4462.8|98
1588767000000|2020-05-06 12:10:00|4469.1|4468.1|4464.3|4463.3|4470.6|4469.6|4463.8|4462.8|118
1588767300000|2020-05-06 12:15:00|4463.8|4462.8|4458.8|4457.8|4468.6|4467.6|4456.1|4455.1|223
1588767600000|2020-05-06 12:20:00|4459.1|4458.1|4460.1|4459.1|4462.1|4461.1|4457.3|4456.3|123
1588767900000|2020-05-06 12:25:00|4460.3|4459.3|4463.3|4462.3|4464.8|4463.8|4458.8|4457.8|204
1588768200000|2020-05-06 12:30:00|4463.6|4462.6|4464.3|4463.3|4467.8|4466.8|4463.6|4462.6|106
1588768500000|2020-05-06 12:35:00|4464.6|4463.6|4459.8|4458.8|4467.8|4466.8|4459.6|4458.6|83
1588768800000|2020-05-06 12:40:00|4459.6|4458.6|4458.3|4457.3|4461.1|4460.1|4456.8|4455.8|167
1588769100000|2020-05-06 12:45:00|4458.1|4457.1|4466.8|4465.8|4467.1|4466.1|4457.8|4456.8|140
1588769400000|2020-05-06 12:50:00|4467.1|4466.1|4465.8|4464.8|4469.1|4468.1|4463.8|4462.8|458
1588769700000|2020-05-06 12:55:00|4466.1|4465.1|4467.3|4466.3|4467.6|4466.6|4464.6|4463.6|81
1588770000000|2020-05-06 13:00:00|4467.1|4466.1|4475.3|4474.3|4475.8|4474.8|4467.1|4466.1|2278
1588770300000|2020-05-06 13:05:00|4475.6|4474.6|4473.1|4472.1|4476.1|4475.1|4473.1|4472.1|133
1588770600000|2020-05-06 13:10:00|4472.8|4471.8|4471.8|4470.8|4476.1|4475.1|4471.6|4470.6|111
1588770900000|2020-05-06 13:15:00|4472.1|4471.1|4468.3|4467.3|4474.6|4473.6|4468.3|4467.3|74
1588771200000|2020-05-06 13:20:00|4468.6|4467.6|4474.1|4473.1|4474.3|4473.3|4468.6|4467.6|95
1588771500000|2020-05-06 13:25:00|4474.3|4473.3|4477.6|4476.6|4477.6|4476.6|4473.1|4472.1|98
1588771800000|2020-05-06 13:30:00|4477.3|4476.3|4470.3|4469.3|4477.6|4476.6|4468.8|4467.8|379
1588772100000|2020-05-06 13:35:00|4470.6|4469.6|4465.6|4464.6|4473.1|4472.1|4464.3|4463.3|190
1588772400000|2020-05-06 13:40:00|4465.8|4464.8|4462.8|4461.8|4469.8|4468.8|4461.1|4460.1|336
1588772700000|2020-05-06 13:45:00|4463.1|4462.1|4463.3|4462.3|4469.8|4468.8|4463.1|4462.1|230
1588773000000|2020-05-06 13:50:00|4463.1|4462.1|4457.1|4456.1|4468.6|4467.6|4456.8|4455.8|269
1588773300000|2020-05-06 13:55:00|4457.3|4456.3|4452.8|4451.8|4458.6|4457.6|4449.8|4448.8|402
1588773600000|2020-05-06 14:00:00|4452.6|4451.6|4444.6|4443.6|4458.1|4457.1|4444.3|4443.3|421
1588773900000|2020-05-06 14:05:00|4444.3|4443.3|4440.3|4439.3|4447.1|4446.1|4439.8|4438.8|469
1588774200000|2020-05-06 14:10:00|4440.4|4439.4|4437.4|4436.4|4442.2|4441.2|4432.9|4431.9|502
1588774500000|2020-05-06 14:15:00|4437.7|4436.7|4445.4|4444.4|4447.2|4446.2|4433.9|4432.9|441
1588774800000|2020-05-06 14:20:00|4445.2|4444.2|4448.2|4447.2|4450.9|4449.9|4441.9|4440.9|352
1588775100000|2020-05-06 14:25:00|4447.9|4446.9|4448.4|4447.4|4452.4|4451.4|4446.4|4445.4|438
1588775400000|2020-05-06 14:30:00|4448.7|4447.7|4456.2|4455.2|4458.2|4457.2|4448.2|4447.2|491
1588775700000|2020-05-06 14:35:00|4456.4|4455.4|4450.4|4449.4|4458.7|4457.7|4447.2|4446.2|326
1588776000000|2020-05-06 14:40:00|4450.2|4449.2|4461.2|4460.2|4461.9|4460.9|4448.4|4447.4|272
1588776300000|2020-05-06 14:45:00|4460.9|4459.9|4459.4|4458.4|4467.2|4466.2|4458.9|4457.9|662
1588776600000|2020-05-06 14:50:00|4459.2|4458.2|4453.7|4452.7|4462.7|4461.7|4453.2|4452.2|812
1588776900000|2020-05-06 14:55:00|4453.9|4452.9|4453.4|4452.4|4458.9|4457.9|4451.4|4450.4|191
1588777200000|2020-05-06 15:00:00|4453.7|4452.7|4454.4|4453.4|4458.7|4457.7|4451.7|4450.7|312
1588777500000|2020-05-06 15:05:00|4454.7|4453.7|4449.4|4448.4|4456.4|4455.4|4447.2|4446.2|295
1588777800000|2020-05-06 15:10:00|4449.2|4448.2|4445.7|4444.7|4451.4|4450.4|4440.9|4439.9|289
1588778100000|2020-05-06 15:15:00|4445.4|4444.4|4435.2|4434.2|4445.4|4444.4|4433.7|4432.7|1035
1588778400000|2020-05-06 15:20:00|4435.4|4434.4|4426.7|4425.7|4435.7|4434.7|4426.7|4425.7|770
1588778700000|2020-05-06 15:25:00|4426.9|4425.9|4432.9|4431.9|4436.2|4435.2|4424.2|4423.2|1062
1588779000000|2020-05-06 15:30:00|4433.4|4431.4|4433.9|4431.9|4437.7|4435.7|4427.2|4425.2|2586
1588779300000|2020-05-06 15:35:00|4434.7|4432.7|4437.9|4435.9|4441.2|4439.2|4430.2|4428.2|934
1588779600000|2020-05-06 15:40:00|4437.7|4435.7|4431.4|4429.4|4439.2|4437.2|4429.9|4427.9|192
1588779900000|2020-05-06 15:45:00|4431.2|4429.2|4425.2|4423.2|4434.9|4432.9|4423.9|4421.9|276
1588780200000|2020-05-06 15:50:00|4424.9|4422.9|4423.9|4421.9|4425.9|4423.9|4419.2|4417.2|2393
1588780500000|2020-05-06 15:55:00|4423.7|4421.7|4426.2|4424.2|4427.7|4425.7|4422.9|4420.9|142
1588780800000|2020-05-06 16:00:00|4425.4|4423.4|4432.7|4430.7|4433.9|4431.9|4424.7|4422.7|70
1588781100000|2020-05-06 16:05:00|4432.9|4430.9|4422.4|4420.4|4432.9|4430.9|4422.2|4420.2|85
1588781400000|2020-05-06 16:10:00|4422.9|4420.9|4424.9|4422.9|4426.4|4424.4|4420.9|4418.9|113
1588781700000|2020-05-06 16:15:00|4424.7|4422.7|4432.2|4430.2|4433.7|4431.7|4424.7|4422.7|105
1588782000000|2020-05-06 16:20:00|4432.4|4430.4|4436.7|4434.7|4436.7|4434.7|4427.4|4425.4|154
1588782300000|2020-05-06 16:25:00|4436.4|4434.4|4434.2|4432.2|4436.9|4434.9|4431.9|4429.9|148
1588782600000|2020-05-06 16:30:00|4434.4|4432.4|4436.4|4434.4|4437.7|4435.7|4433.4|4431.4|184
1588782900000|2020-05-06 16:35:00|4436.7|4434.7|4433.9|4431.9|4437.7|4435.7|4431.4|4429.4|57
1588783200000|2020-05-06 16:40:00|4433.7|4431.7|4429.9|4427.9|4434.7|4432.7|4429.9|4427.9|24
1588783500000|2020-05-06 16:45:00|4430.2|4428.2|4436.2|4434.2|4437.9|4435.9|4430.2|4428.2|44
1588783800000|2020-05-06 16:50:00|4435.9|4433.9|4435.4|4433.4|4437.9|4435.9|4433.4|4431.4|54
1588784100000|2020-05-06 16:55:00|4435.2|4433.2|4431.9|4429.9|4438.2|4436.2|4430.4|4428.4|69
1588784400000|2020-05-06 17:00:00|4432.2|4430.2|4428.9|4426.9|4433.2|4431.2|4424.9|4422.9|83
1588784700000|2020-05-06 17:05:00|4428.7|4426.7|4429.7|4427.7|4430.9|4428.9|4427.2|4425.2|63
1588785000000|2020-05-06 17:10:00|4429.4|4427.4|4432.4|4430.4|4432.9|4430.9|4427.7|4425.7|77
1588785300000|2020-05-06 17:15:00|4432.7|4430.7|4438.7|4436.7|4438.9|4436.9|4431.4|4429.4|101
1588785600000|2020-05-06 17:20:00|4438.9|4436.9|4434.7|4432.7|4439.9|4437.9|4427.4|4425.4|88
1588785900000|2020-05-06 17:25:00|4434.4|4432.4|4436.4|4434.4|4437.9|4435.9|4432.7|4430.7|101
1588786200000|2020-05-06 17:30:00|4436.7|4434.7|4436.4|4434.4|4439.9|4437.9|4434.9|4432.9|41
1588786500000|2020-05-06 17:35:00|4436.7|4434.7|4440.2|4438.2|4440.9|4438.9|4435.9|4433.9|28
1588786800000|2020-05-06 17:40:00|4440.4|4438.4|4438.4|4436.4|4440.4|4438.4|4437.2|4435.2|3
1588787100000|2020-05-06 17:45:00|4438.7|4436.7|4437.9|4435.9|4442.9|4440.9|4437.9|4435.9|7
1588787400000|2020-05-06 17:50:00|4438.2|4436.2|4439.9|4437.9|4441.9|4439.9|4437.7|4435.7|14
1588787700000|2020-05-06 17:55:00|4440.2|4438.2|4436.9|4434.9|4440.9|4438.9|4436.9|4434.9|13
1588788000000|2020-05-06 18:00:00|4436.2|4434.2|4428.4|4426.4|4436.9|4434.9|4427.2|4425.2|226
1588788300000|2020-05-06 18:05:00|4428.2|4426.2|4432.2|4430.2|4434.9|4432.9|4427.9|4425.9|149
1588788600000|2020-05-06 18:10:00|4431.9|4429.9|4427.9|4425.9|4433.4|4431.4|4424.9|4422.9|39
1588788900000|2020-05-06 18:15:00|4428.2|4426.2|4431.4|4429.4|4433.9|4431.9|4427.4|4425.4|23
1588789200000|2020-05-06 18:20:00|4431.7|4429.7|4434.9|4432.9|4435.4|4433.4|4431.4|4429.4|17
1588789500000|2020-05-06 18:25:00|4434.7|4432.7|4429.9|4427.9|4436.9|4434.9|4429.7|4427.7|39
1588789800000|2020-05-06 18:30:00|4429.7|4427.7|4433.2|4431.2|4435.2|4433.2|4426.7|4424.7|42
1588790100000|2020-05-06 18:35:00|4432.9|4430.9|4431.2|4429.2|4433.7|4431.7|4429.9|4427.9|7
1588790400000|2020-05-06 18:40:00|4431.4|4429.4|4432.9|4430.9|4433.2|4431.2|4427.7|4425.7|15
1588790700000|2020-05-06 18:45:00|4432.7|4430.7|4436.2|4434.2|4436.9|4434.9|4431.9|4429.9|13
1588791000000|2020-05-06 18:50:00|4435.9|4433.9|4434.9|4432.9|4436.7|4434.7|4433.7|4431.7|10
1588791300000|2020-05-06 18:55:00|4434.7|4432.7|4430.2|4428.2|4436.7|4434.7|4429.4|4427.4|73
1588791600000|2020-05-06 19:00:00|4430.4|4428.4|4430.2|4428.2|4432.2|4430.2|4427.2|4425.2|149
1588791900000|2020-05-06 19:05:00|4430.4|4428.4|4433.9|4431.9|4435.2|4433.2|4430.2|4428.2|94
1588792200000|2020-05-06 19:10:00|4433.7|4431.7|4432.7|4430.7|4436.2|4434.2|4430.4|4428.4|138
1588792500000|2020-05-06 19:15:00|4432.4|4430.4|4432.9|4430.9|4434.2|4432.2|4430.2|4428.2|81
1588792800000|2020-05-06 19:20:00|4432.7|4430.7|4431.7|4429.7|4434.9|4432.9|4430.7|4428.7|56
1588793100000|2020-05-06 19:25:00|4431.9|4429.9|4430.7|4428.7|4433.9|4431.9|4429.2|4427.2|45
1588793400000|2020-05-06 19:30:00|4430.4|4428.4|4416.4|4414.4|4430.4|4428.4|4415.9|4413.9|120
1588793700000|2020-05-06 19:35:00|4416.7|4414.7|4415.9|4413.9|4419.9|4417.9|4412.2|4410.2|181
1588794000000|2020-05-06 19:40:00|4416.2|4414.2|4416.9|4414.9|4416.9|4414.9|4411.4|4409.4|136
1588794300000|2020-05-06 19:45:00|4416.4|4414.4|4407.4|4405.4|4416.4|4414.4|4406.9|4404.9|94
1588794600000|2020-05-06 19:50:00|4407.2|4405.2|4410.7|4408.7|4413.2|4411.2|4405.9|4403.9|140
1588794900000|2020-05-06 19:55:00|4410.4|4408.4|4407.7|4405.7|4411.2|4409.2|4405.2|4403.2|130
1588795200000|2020-05-06 20:00:00|4407.6|4403.6|4404.3|4400.3|4410.8|4406.8|4402.2|4398.2|0
1588795500000|2020-05-06 20:05:00|4404.7|4400.7|4401.8|4397.8|4406.3|4402.3|4401.1|4397.1|0
1588795800000|2020-05-06 20:10:00|4402.1|4398.1|4400.7|4396.7|4403.3|4399.3|4399.8|4395.8|0
1588796100000|2020-05-06 20:15:00|4401.1|4397.1|4401|4397|4401.3|4397.3|4400.8|4396.8|0
1588796400000|2020-05-06 20:20:00|4401.2|4397.2|4401.3|4397.3|4401.7|4397.7|4400.5|4396.5|0
1588796700000|2020-05-06 20:25:00|4401.2|4397.2|4401.3|4397.3|4401.6|4397.6|4400.9|4396.9|0
1588797000000|2020-05-06 20:30:00|4401.4|4397.4|4404.2|4400.2|4404.9|4400.9|4400.6|4396.6|0
1588797300000|2020-05-06 20:35:00|4404.3|4400.3|4404.8|4400.8|4406.4|4402.4|4403.9|4399.9|0
1588797600000|2020-05-06 20:40:00|4404.7|4400.7|4404|4400|4405.1|4401.1|4402.6|4398.6|0
1588797900000|2020-05-06 20:45:00|4403.7|4399.7|4402.6|4398.6|4404|4400|4401.2|4397.2|0
1588798200000|2020-05-06 20:50:00|4402.7|4398.7|4406.6|4402.6|4406.9|4402.9|4402.6|4398.6|0
1588798500000|2020-05-06 20:55:00|4406.2|4402.2|4403.1|4399.1|4406.9|4402.9|4402.7|4398.7|0
1588798800000|2020-05-06 21:00:00|4403.2|4399.2|4402.6|4398.6|4403.5|4399.5|4402.6|4398.6|0
1588799100000|2020-05-06 21:05:00|4403.1|4399.1|4402.8|4398.8|4403.4|4399.4|4402.5|4398.5|0
1588799400000|2020-05-06 21:10:00|4401.9|4397.9|4402.3|4398.3|4402.9|4398.9|4401.9|4397.9|0
1588799700000|2020-05-06 21:15:00|4402.4|4398.4|4403.2|4399.2|4403.2|4399.2|4402.3|4398.3|0
1588800000000|2020-05-06 21:20:00|4403.1|4399.1|4402.4|4398.4|4403.4|4399.4|4402.4|4398.4|0
1588800300000|2020-05-06 21:25:00|4403|4399|4403.1|4399.1|4403.1|4399.1|4402.4|4398.4|0
1588800600000|2020-05-06 21:30:00|4403.2|4399.2|4402.2|4398.2|4403.3|4399.3|4401.9|4397.9|0
1588800900000|2020-05-06 21:35:00|4402.5|4398.5|4402.4|4398.4|4402.7|4398.7|4401.7|4397.7|0
1588801200000|2020-05-06 21:40:00|4402.3|4398.3|4402.1|4398.1|4402.5|4398.5|4402.1|4398.1|0
1588801500000|2020-05-06 21:45:00|4402.2|4398.2|4402.3|4398.3|4402.3|4398.3|4402.2|4398.2|0
1588801800000|2020-05-06 21:50:00|4402.4|4398.4|4401.5|4397.5|4402.4|4398.4|4401.2|4397.2|0
1588802100000|2020-05-06 21:55:00|4401.4|4397.4|4401|4397|4401.9|4397.9|4400.8|4396.8|0
1588802400000|2020-05-06 22:00:00|4400.7|4396.7|4405.9|4401.9|4406.6|4402.6|4399.3|4395.3|0
1588802700000|2020-05-06 22:05:00|4405.8|4401.8|4404.7|4400.7|4407.4|4403.4|4403.9|4399.9|0
1588803000000|2020-05-06 22:10:00|4404.8|4400.8|4406.9|4402.9|4406.9|4402.9|4403.3|4399.3|0
1588803300000|2020-05-06 22:15:00|4407.2|4403.2|4404.8|4400.8|4407.5|4403.5|4403.3|4399.3|0
1588803600000|2020-05-06 22:20:00|4404.6|4400.6|4400.7|4396.7|4405.2|4401.2|4400.2|4396.2|0
1588803900000|2020-05-06 22:25:00|4401|4397|4392.7|4388.7|4401|4397|4390.4|4386.4|0
1588804200000|2020-05-06 22:30:00|4392.8|4388.8|4393.5|4389.5|4395.2|4391.2|4391.7|4387.7|0
1588804500000|2020-05-06 22:35:00|4393.6|4389.6|4395.8|4391.8|4396.5|4392.5|4393.5|4389.5|0
1588804800000|2020-05-06 22:40:00|4395.7|4391.7|4395.3|4391.3|4396.1|4392.1|4394.4|4390.4|0
1588805100000|2020-05-06 22:45:00|4395.2|4391.2|4395|4391|4395.2|4391.2|4393.2|4389.2|0
1588805400000|2020-05-06 22:50:00|4395.3|4391.3|4391.5|4387.5|4396.4|4392.4|4391.2|4387.2|0
1588805700000|2020-05-06 22:55:00|4391.4|4387.4|4391.2|4387.2|4391.5|4387.5|4386.3|4382.3|0
1588806000000|2020-05-06 23:00:00|4391.5|4387.5|4392.9|4388.9|4393.4|4389.4|4389.2|4385.2|0
1588806300000|2020-05-06 23:05:00|4392.7|4388.7|4390.3|4386.3|4392.9|4388.9|4389.5|4385.5|0
1588806600000|2020-05-06 23:10:00|4390.5|4386.5|4392.9|4388.9|4395|4391|4390.3|4386.3|0
1588806900000|2020-05-06 23:15:00|4392.8|4388.8|4392.4|4389.4|4393|4390|4389.2|4386.2|0
1588807200000|2020-05-06 23:20:00|4392.6|4389.6|4393.8|4390.8|4394.4|4391.4|4392.6|4389.6|0
1588807500000|2020-05-06 23:25:00|4393.6|4390.6|4391|4388|4394.1|4391.1|4390.5|4387.5|0
1588807800000|2020-05-06 23:30:00|4390.9|4387.9|4392.1|4389.1|4394.1|4391.1|4390.4|4387.4|0
1588808100000|2020-05-06 23:35:00|4391.8|4388.8|4393.8|4390.8|4394.2|4391.2|4391.5|4388.5|0
1588808400000|2020-05-06 23:40:00|4393.5|4390.5|4395.9|4392.9|4396.3|4393.3|4392.1|4389.1|0
1588808700000|2020-05-06 23:45:00|4396|4393|4397.7|4394.7|4400.2|4397.2|4395.9|4392.9|0
1588809000000|2020-05-06 23:50:00|4397.8|4394.8|4397.5|4394.5|4400.3|4397.3|4397.5|4394.5|0
1588809300000|2020-05-06 23:55:00|4397.6|4394.6|4400.2|4397.2|4400.2|4397.2|4397.2|4394.2|0
1588809600000|2020-05-07 00:00:00|4400.4|4397.4|4407.4|4404.4|4407.5|4404.5|4400.4|4397.4|0
1588809900000|2020-05-07 00:05:00|4407.7|4404.7|4404.8|4401.8|4408.1|4405.1|4404.2|4401.2|0
1588810200000|2020-05-07 00:10:00|4404.7|4401.7|4411.2|4408.2|4412.4|4409.4|4404|4401|0
1588810500000|2020-05-07 00:15:00|4411.3|4408.3|4413.9|4410.9|4416.2|4413.2|4411.1|4408.1|0
1588810800000|2020-05-07 00:20:00|4413.8|4410.8|4412.3|4409.3|4415.4|4412.4|4410.9|4407.9|0
1588811100000|2020-05-07 00:25:00|4412.2|4409.2|4413.6|4410.6|4415.3|4412.3|4412.2|4409.2|0
1588811400000|2020-05-07 00:30:00|4413.7|4410.7|4419.8|4416.8|4419.9|4416.9|4412.2|4409.2|0
1588811700000|2020-05-07 00:35:00|4419.5|4416.5|4419.8|4416.8|4422.8|4419.8|4416.8|4413.8|0
1588812000000|2020-05-07 00:40:00|4419.7|4416.7|4416.8|4413.8|4419.8|4416.8|4415.3|4412.3|0
1588812300000|2020-05-07 00:45:00|4416.9|4413.9|4416.8|4413.8|4419.9|4416.9|4415.3|4412.3|0
1588812600000|2020-05-07 00:50:00|4416.9|4413.9|4416.5|4413.5|4419.4|4416.4|4415.1|4412.1|0
1588812900000|2020-05-07 00:55:00|4416.8|4413.8|4421.1|4418.1|4422.4|4419.4|4416.5|4413.5|0
1588813200000|2020-05-07 01:00:00|4421.6|4418.6|4419.8|4416.8|4425.7|4422.7|4419.7|4416.7|0
1588813500000|2020-05-07 01:05:00|4419.7|4416.7|4419.8|4416.8|4421.3|4418.3|4416.7|4413.7|0
1588813800000|2020-05-07 01:10:00|4420.4|4417.4|4424.2|4421.2|4425.7|4422.7|4419.8|4416.8|0
1588814100000|2020-05-07 01:15:00|4424.3|4421.3|4424.6|4421.6|4428.8|4425.8|4422.8|4419.8|0
1588814400000|2020-05-07 01:20:00|4424.7|4421.7|4428.2|4425.2|4429|4426|4424.5|4421.5|0
1588814700000|2020-05-07 01:25:00|4428.9|4425.9|4425.9|4422.9|4430.4|4427.4|4424.3|4421.3|0
1588815000000|2020-05-07 01:30:00|4426|4423|4423.5|4420.5|4427.5|4424.5|4421.3|4418.3|0
1588815300000|2020-05-07 01:35:00|4423.4|4420.4|4422.8|4419.8|4425.8|4422.8|4421.3|4418.3|0
1588815600000|2020-05-07 01:40:00|4422.6|4419.6|4427.2|4424.2|4427.3|4424.3|4421.4|4418.4|0
1588815900000|2020-05-07 01:45:00|4426.2|4423.2|4428.8|4425.8|4430.3|4427.3|4421.1|4418.1|0
1588816200000|2020-05-07 01:50:00|4428.7|4425.7|4424.1|4421.1|4428.8|4425.8|4422.6|4419.6|0
1588816500000|2020-05-07 01:55:00|4424|4421|4421.1|4418.1|4425.6|4422.6|4421|4418|0
1588816800000|2020-05-07 02:00:00|4421|4418|4422.4|4419.4|4422.6|4419.6|4420.8|4417.8|0
1588817100000|2020-05-07 02:05:00|4422.3|4419.3|4424.5|4421.5|4425.3|4422.3|4420.7|4417.7|0
1588817400000|2020-05-07 02:10:00|4424.2|4421.2|4420.7|4417.7|4425.4|4422.4|4419.2|4416.2|0
1588817700000|2020-05-07 02:15:00|4420.8|4417.8|4419.2|4416.2|4423.6|4420.6|4416.4|4413.4|0
1588818000000|2020-05-07 02:20:00|4419.1|4416.1|4423.8|4420.8|4423.9|4420.9|4417.7|4414.7|0
1588818300000|2020-05-07 02:25:00|4423.5|4420.5|4424.7|4421.7|4425.4|4422.4|4422.3|4419.3|0
1588818600000|2020-05-07 02:30:00|4425|4422|4426.8|4423.8|4426.8|4423.8|4422.4|4419.4|0
1588818900000|2020-05-07 02:35:00|4427.1|4424.1|4428.4|4425.4|4431.3|4428.3|4426.8|4423.8|0
1588819200000|2020-05-07 02:40:00|4428.9|4425.9|4428.4|4425.4|4429.9|4426.9|4428.3|4425.3|0
1588819500000|2020-05-07 02:45:00|4429|4426|4426.7|4423.7|4429.9|4426.9|4424.6|4421.6|0
1588819800000|2020-05-07 02:50:00|4426.8|4423.8|4426.6|4423.6|4426.8|4423.8|4425.2|4422.2|0
1588820100000|2020-05-07 02:55:00|4426.7|4423.7|4428.2|4425.2|4429|4426|4426.6|4423.6|0
1588820400000|2020-05-07 03:00:00|4428.3|4425.3|4436.6|4433.6|4438.8|4435.8|4428.2|4425.2|0
1588820700000|2020-05-07 03:05:00|4436.9|4433.9|4437.4|4434.4|4438.9|4435.9|4435.9|4432.9|0
1588821000000|2020-05-07 03:10:00|4437.5|4434.5|4438.2|4435.2|4438.9|4435.9|4435.9|4432.9|0
1588821300000|2020-05-07 03:15:00|4438.5|4435.5|4437.3|4434.3|4440.4|4437.4|4435.8|4432.8|0
1588821600000|2020-05-07 03:20:00|4437.2|4434.2|4432.7|4429.7|4437.2|4434.2|4432.7|4429.7|0
1588821900000|2020-05-07 03:25:00|4432.8|4429.8|4432.7|4429.7|4434.3|4431.3|4431.3|4428.3|0
1588822200000|2020-05-07 03:30:00|4432.6|4429.6|4431.2|4428.2|4434.1|4431.1|4431.2|4428.2|0
1588822500000|2020-05-07 03:35:00|4431.1|4428.1|4432.7|4429.7|4432.7|4429.7|4431.1|4428.1|0
1588822800000|2020-05-07 03:40:00|4432.6|4429.6|4429.6|4426.6|4432.6|4429.6|4429.6|4426.6|0
1588823100000|2020-05-07 03:45:00|4429.9|4426.9|4432.5|4429.5|4432.5|4429.5|4429.9|4426.9|0
1588823400000|2020-05-07 03:50:00|4432.4|4429.4|4434.1|4431.1|4437.1|4434.1|4431|4428|0
1588823700000|2020-05-07 03:55:00|4434|4431|4434.8|4431.8|4435.6|4432.6|4432.6|4429.6|0
1588824000000|2020-05-07 04:00:00|4435.1|4432.1|4434.2|4431.2|4437.1|4434.1|4433.4|4430.4|0
1588824300000|2020-05-07 04:05:00|4434.1|4431.1|4434|4431|4434.2|4431.2|4431.8|4428.8|0
1588824600000|2020-05-07 04:10:00|4434.5|4431.5|4439.7|4436.7|4441.3|4438.3|4434.5|4431.5|0
1588824900000|2020-05-07 04:15:00|4439.6|4436.6|4444.3|4441.3|4444.4|4441.4|4437.4|4434.4|0
1588825200000|2020-05-07 04:20:00|4444.2|4441.2|4448.8|4445.8|4448.9|4445.9|4444.2|4441.2|0
1588825500000|2020-05-07 04:25:00|4448.5|4445.5|4448.8|4445.8|4450.3|4447.3|4447.4|4444.4|0
1588825800000|2020-05-07 04:30:00|4448.3|4445.3|4449.8|4446.8|4454.3|4451.3|4447.3|4444.3|0
1588826100000|2020-05-07 04:35:00|4449.7|4446.7|4448.8|4445.8|4450.3|4447.3|4448.2|4445.2|0
1588826400000|2020-05-07 04:40:00|4448.5|4445.5|4452.3|4449.3|4452.3|4449.3|4447.9|4444.9|0
1588826700000|2020-05-07 04:45:00|4452.2|4449.2|4446.3|4443.3|4452.2|4449.2|4446.3|4443.3|0
1588827000000|2020-05-07 04:50:00|4446.2|4443.2|4444.1|4441.1|4448|4445|4444.1|4441.1|0
1588827300000|2020-05-07 04:55:00|4443.7|4440.7|4443|4440|4443.8|4440.8|4442.2|4439.2|0
1588827600000|2020-05-07 05:00:00|4443.2|4440.2|4439.1|4436.1|4445.1|4442.1|4439.1|4436.1|0
1588827900000|2020-05-07 05:05:00|4439.2|4436.2|4439.1|4436.1|4442.2|4439.2|4439|4436|0
1588828200000|2020-05-07 05:10:00|4439|4436|4436.1|4433.1|4439.1|4436.1|4436|4433|0
1588828500000|2020-05-07 05:15:00|4436|4433|4436.5|4433.5|4437.1|4434.1|4431.9|4428.9|0
1588828800000|2020-05-07 05:20:00|4436.4|4433.4|4436.6|4433.6|4439.6|4436.6|4436.4|4433.4|0
1588829100000|2020-05-07 05:25:00|4436.5|4433.5|4438.7|4435.7|4439.5|4436.5|4433.5|4430.5|0
1588829400000|2020-05-07 05:30:00|4438.5|4435.5|4438.3|4435.3|4439.8|4436.8|4436.8|4433.8|0
1588829700000|2020-05-07 05:35:00|4438.4|4435.4|4437|4434|4439.8|4436.8|4436.9|4433.9|0
1588830000000|2020-05-07 05:40:00|4436.9|4433.9|4433.9|4430.9|4437|4434|4433.9|4430.9|0
1588830300000|2020-05-07 05:45:00|4433.8|4430.8|4436.8|4433.8|4438.5|4435.5|4433.8|4430.8|0
1588830600000|2020-05-07 05:50:00|4436.3|4433.3|4435.6|4432.6|4436.8|4433.8|4431|4428|0
1588830900000|2020-05-07 05:55:00|4435.5|4432.5|4437|4434|4437.7|4434.7|4434.8|4431.8|0
1588831200000|2020-05-07 06:00:00|4437.1|4434.1|4447.2|4445.2|4448.9|4446.9|4437.1|4433.5|236
1588831500000|2020-05-07 06:05:00|4447.4|4445.4|4444.9|4442.9|4447.9|4445.9|4443.4|4441.4|89
1588831800000|2020-05-07 06:10:00|4445.2|4443.2|4447.9|4445.9|4448.4|4446.4|4444.7|4442.7|34
1588832100000|2020-05-07 06:15:00|4448.2|4446.2|4444.9|4442.9|4449.9|4447.9|4444.4|4442.4|71
1588832400000|2020-05-07 06:20:00|4444.7|4442.7|4445.7|4443.7|4446.4|4444.4|4442.9|4440.9|49
1588832700000|2020-05-07 06:25:00|4445.9|4443.9|4448.9|4446.9|4450.9|4448.9|4445.4|4443.4|44
1588833000000|2020-05-07 06:30:00|4448.7|4446.7|4446.7|4444.7|4449.7|4447.7|4443.9|4441.9|30
1588833300000|2020-05-07 06:35:00|4446.9|4444.9|4442.4|4440.4|4448.4|4446.4|4442.4|4440.4|26
1588833600000|2020-05-07 06:40:00|4442.7|4440.7|4441.9|4439.9|4443.9|4441.9|4439.9|4437.9|73
1588833900000|2020-05-07 06:45:00|4442.2|4440.2|4446.9|4444.9|4446.9|4444.9|4438.4|4436.4|49
1588834200000|2020-05-07 06:50:00|4446.7|4444.7|4444.9|4442.9|4447.4|4445.4|4442.4|4440.4|55
1588834500000|2020-05-07 06:55:00|4445.2|4443.2|4445.4|4443.4|4447.9|4445.9|4439.4|4437.4|129
1588834800000|2020-05-07 07:00:00|4444.9|4443.9|4449.4|4448.4|4458.9|4457.9|4440.4|4439.4|733
1588835100000|2020-05-07 07:05:00|4449.2|4448.2|4456.9|4455.9|4471.4|4470.4|4449.2|4448.2|515
1588835400000|2020-05-07 07:10:00|4456.7|4455.7|4461.2|4460.2|4463.9|4462.9|4456.4|4455.4|282
1588835700000|2020-05-07 07:15:00|4460.9|4459.9|4459.9|4458.9|4470.2|4469.2|4459.4|4458.4|492
1588836000000|2020-05-07 07:20:00|4459.7|4458.7|4457.9|4456.9|4463.2|4462.2|4453.9|4452.9|275
1588836300000|2020-05-07 07:25:00|4457.2|4456.2|4456.4|4455.4|4460.2|4459.2|4453.7|4452.7|249
1588836600000|2020-05-07 07:30:00|4456.7|4455.7|4455.2|4454.2|4458.4|4457.4|4451.2|4450.2|202
1588836900000|2020-05-07 07:35:00|4455.4|4454.4|4451.4|4450.4|4455.4|4454.4|4447.4|4446.4|187
1588837200000|2020-05-07 07:40:00|4451.5|4450.5|4462.5|4461.5|4463.8|4462.8|4451.5|4450.5|285
1588837500000|2020-05-07 07:45:00|4462.3|4461.3|4460|4459|4464|4463|4458.5|4457.5|121
1588837800000|2020-05-07 07:50:00|4459.8|4458.8|4464.8|4463.8|4466.5|4465.5|4459.5|4458.5|189
1588838100000|2020-05-07 07:55:00|4464.5|4463.5|4461|4460|4464.5|4463.5|4457.3|4456.3|139
1588838400000|2020-05-07 08:00:00|4460.8|4459.8|4453.3|4452.3|4461.3|4460.3|4452|4451|193
1588838700000|2020-05-07 08:05:00|4453|4452|4456|4455|4456.3|4455.3|4449.5|4448.5|142
1588839000000|2020-05-07 08:10:00|4455.8|4454.8|4457.3|4456.3|4457.8|4456.8|4451.3|4450.3|183
1588839300000|2020-05-07 08:15:00|4457.5|4456.5|4461|4460|4465.3|4464.3|4457.5|4456.5|183
1588839600000|2020-05-07 08:20:00|4461.3|4460.3|4460|4459|4463.5|4462.5|4458.3|4457.3|109
1588839900000|2020-05-07 08:25:00|4459.8|4458.8|4463|4462|4464|4463|4458|4457|166
1588840200000|2020-05-07 08:30:00|4463.3|4462.3|4460.5|4459.5|4464.5|4463.5|4458.5|4457.5|135
1588840500000|2020-05-07 08:35:00|4460.8|4459.8|4457.5|4456.5|4462.3|4461.3|4457|4456|144
1588840800000|2020-05-07 08:40:00|4457.3|4456.3|4454.5|4453.5|4460.3|4459.3|4454.5|4453.5|183
1588841100000|2020-05-07 08:45:00|4454.8|4453.8|4463.5|4462.5|4463.8|4462.8|4452.5|4451.5|205
1588841400000|2020-05-07 08:50:00|4463.8|4462.8|4463.5|4462.5|4464.3|4463.3|4459|4458|164
1588841700000|2020-05-07 08:55:00|4463.8|4462.8|4464.5|4463.5|4467|4466|4462.5|4461.5|127
1588842000000|2020-05-07 09:00:00|4465|4464|4465.5|4464.5|4467|4466|4463.8|4462.8|123
1588842300000|2020-05-07 09:05:00|4465.3|4464.3|4465.3|4464.3|4466.3|4465.3|4460.8|4459.8|135
1588842600000|2020-05-07 09:10:00|4465|4464|4464.5|4463.5|4468|4467|4463.5|4462.5|164
1588842900000|2020-05-07 09:15:00|4464.8|4463.8|4466|4465|4467|4466|4463.8|4462.8|84
1588843200000|2020-05-07 09:20:00|4466.3|4465.3|4467.8|4466.8|4468|4467|4462.3|4461.3|144
1588843500000|2020-05-07 09:25:00|4467.5|4466.5|4466.5|4465.5|4468.3|4467.3|4465.8|4464.8|97
1588843800000|2020-05-07 09:30:00|4466.8|4465.8|4466.8|4465.8|4467.8|4466.8|4465|4464|98
1588844100000|2020-05-07 09:35:00|4467|4466|4468.8|4467.8|4470.3|4469.3|4466|4465|163
1588844400000|2020-05-07 09:40:00|4469|4468|4472|4471|4472.5|4471.5|4468.3|4467.3|230
1588844700000|2020-05-07 09:45:00|4471.8|4470.8|4471.8|4470.8|4475.3|4474.3|4469.5|4468.5|175
1588845000000|2020-05-07 09:50:00|4472|4471|4477.5|4476.5|4478.3|4477.3|4472|4471|96
1588845300000|2020-05-07 09:55:00|4477.8|4476.8|4472.5|4471.5|4478|4477|4471|4470|116
1588845600000|2020-05-07 10:00:00|4472.8|4471.8|4466.5|4465.5|4473.5|4472.5|4466.3|4465.3|177
1588845900000|2020-05-07 10:05:00|4466.8|4465.8|4472.5|4471.5|4472.5|4471.5|4466.5|4465.5|168
1588846200000|2020-05-07 10:10:00|4472.8|4471.8|4475.5|4474.5|4475.8|4474.8|4472.5|4471.5|115
1588846500000|2020-05-07 10:15:00|4475.8|4474.8|4471.5|4470.5|4476.5|4475.5|4470|4469|112
1588846800000|2020-05-07 10:20:00|4471|4470|4470|4469|4471.8|4470.8|4468|4467|59
1588847100000|2020-05-07 10:25:00|4470.3|4469.3|4473|4472|4473.3|4472.3|4467.5|4466.5|107
1588847400000|2020-05-07 10:30:00|4473.3|4472.3|4473|4472|4474.8|4473.8|4471|4470|107
1588847700000|2020-05-07 10:35:00|4472.8|4471.8|4470.3|4469.3|4473.3|4472.3|4469.8|4468.8|91
1588848000000|2020-05-07 10:40:00|4470|4469|4467|4466|4470|4469|4467|4466|87
1588848300000|2020-05-07 10:45:00|4467.3|4466.3|4466.5|4465.5|4468.3|4467.3|4464.3|4463.3|82
1588848600000|2020-05-07 10:50:00|4466.8|4465.8|4463.3|4462.3|4470|4469|4459.5|4458.5|258
1588848900000|2020-05-07 10:55:00|4463|4462|4466.5|4465.5|4467.5|4466.5|4461.3|4460.3|85
1588849200000|2020-05-07 11:00:00|4466.3|4465.3|4468.5|4467.5|4469|4468|4464|4463|115
1588849500000|2020-05-07 11:05:00|4468.3|4467.3|4471.8|4470.8|4474|4473|4467.3|4466.3|60
1588849800000|2020-05-07 11:10:00|4472|4471|4475|4474|4475|4474|4470.5|4469.5|81
1588850100000|2020-05-07 11:15:00|4474.8|4473.8|4474|4473|4477.3|4476.3|4473.5|4472.5|154
1588850400000|2020-05-07 11:20:00|4473.8|4472.8|4474.5|4473.5|4476.8|4475.8|4473.5|4472.5|119
1588850700000|2020-05-07 11:25:00|4474.8|4473.8|4471.5|4470.5|4475|4474|4470.5|4469.5|134
1588851000000|2020-05-07 11:30:00|4471.3|4470.3|4474.3|4473.3|4474.8|4473.8|4469.8|4468.8|138
1588851300000|2020-05-07 11:35:00|4474|4473|4476.5|4475.5|4476.5|4475.5|4473|4472|145
1588851600000|2020-05-07 11:40:00|4476.4|4475.4|4479.9|4478.9|4481.2|4480.2|4476.2|4475.2|97
1588851900000|2020-05-07 11:45:00|4479.7|4478.7|4482.9|4481.9|4482.9|4481.9|4479.7|4478.7|165
1588852200000|2020-05-07 11:50:00|4482.7|4481.7|4487.9|4486.9|4487.9|4486.9|4480.9|4479.9|255
1588852500000|2020-05-07 11:55:00|4487.7|4486.7|4493.2|4492.2|4499.9|4498.9|4487.4|4486.4|744
1588852800000|2020-05-07 12:00:00|4493.4|4492.4|4488.9|4487.9|4494.9|4493.9|4488.4|4487.4|172
1588853100000|2020-05-07 12:05:00|4488.7|4487.7|4485.4|4484.4|4489.2|4488.2|4485.2|4484.2|165
1588853400000|2020-05-07 12:10:00|4485.7|4484.7|4484.9|4483.9|4487.7|4486.7|4483.9|4482.9|165
1588853700000|2020-05-07 12:15:00|4485.2|4484.2|4487.4|4486.4|4489.2|4488.2|4485.2|4484.2|63
1588854000000|2020-05-07 12:20:00|4487.2|4486.2|4493.9|4492.9|4494.9|4493.9|4486.7|4485.7|84
1588854300000|2020-05-07 12:25:00|4493.7|4492.7|4490.4|4489.4|4494.4|4493.4|4490.4|4489.4|156
1588854600000|2020-05-07 12:30:00|4490.7|4489.7|4483.4|4482.4|4491.4|4490.4|4482.4|4481.4|201
1588854900000|2020-05-07 12:35:00|4483.7|4482.7|4485.9|4484.9|4489.4|4488.4|4483.7|4482.7|173
1588855200000|2020-05-07 12:40:00|4486.2|4485.2|4490.4|4489.4|4491.4|4490.4|4484.2|4483.2|127
1588855500000|2020-05-07 12:45:00|4490.2|4489.2|4490.4|4489.4|4492.7|4491.7|4488.2|4487.2|111
1588855800000|2020-05-07 12:50:00|4490.9|4489.9|4487.2|4486.2|4491.9|4490.9|4485.4|4484.4|87
1588856100000|2020-05-07 12:55:00|4487.4|4486.4|4491.2|4490.2|4492.7|4491.7|4486.7|4485.7|103
1588856400000|2020-05-07 13:00:00|4490.9|4489.9|4488.4|4487.4|4492.7|4491.7|4488.2|4487.2|152
1588856700000|2020-05-07 13:05:00|4488.7|4487.7|4484.9|4483.9|4488.7|4487.7|4484.9|4483.9|55
1588857000000|2020-05-07 13:10:00|4485.2|4484.2|4486.7|4485.7|4490.4|4489.4|4484.2|4483.2|135
1588857300000|2020-05-07 13:15:00|4486.4|4485.4|4486.4|4485.4|4489.4|4488.4|4484.4|4483.4|1266
1588857600000|2020-05-07 13:20:00|4486.2|4485.2|4481.4|4480.4|4487.2|4486.2|4481.4|4480.4|91
1588857900000|2020-05-07 13:25:00|4481.2|4480.2|4481.9|4480.9|4482.4|4481.4|4476.4|4475.4|258
1588858200000|2020-05-07 13:30:00|4482.4|4481.4|4486.4|4485.4|4490.7|4489.7|4481.7|4480.7|273
1588858500000|2020-05-07 13:35:00|4486.2|4485.2|4489.9|4488.9|4492.2|4491.2|4481.2|4480.2|342
1588858800000|2020-05-07 13:40:00|4490.2|4489.2|4494.9|4493.9|4496.9|4495.9|4489.4|4488.4|269
1588859100000|2020-05-07 13:45:00|4494.7|4493.7|4495.4|4494.4|4496.4|4495.4|4491.4|4490.4|330
1588859400000|2020-05-07 13:50:00|4495.7|4494.7|4500.7|4499.7|4501.9|4500.9|4490.4|4489.4|198
1588859700000|2020-05-07 13:55:00|4500.9|4499.9|4494.4|4493.4|4504.9|4503.9|4491.4|4490.4|480
1588860000000|2020-05-07 14:00:00|4492.4|4491.4|4487.4|4486.4|4493.9|4492.9|4486.7|4485.7|227
1588860300000|2020-05-07 14:05:00|4487.7|4486.7|4485.7|4484.7|4488.7|4487.7|4481.7|4480.7|299
1588860600000|2020-05-07 14:10:00|4485.9|4484.9|4480.4|4479.4|4487.6|4486.6|4476.4|4475.4|342
1588860900000|2020-05-07 14:15:00|4480.1|4479.1|4482.6|4481.6|4482.6|4481.6|4476.1|4475.1|330
1588861200000|2020-05-07 14:20:00|4482.9|4481.9|4484.9|4483.9|4488.6|4487.6|4480.9|4479.9|206
1588861500000|2020-05-07 14:25:00|4484.6|4483.6|4483.6|4482.6|4487.6|4486.6|4481.6|4480.6|159
1588861800000|2020-05-07 14:30:00|4483.9|4482.9|4485.9|4484.9|4487.6|4486.6|4482.6|4481.6|202
1588862100000|2020-05-07 14:35:00|4485.6|4484.6|4480.1|4479.1|4487.4|4486.4|4477.9|4476.9|283
1588862400000|2020-05-07 14:40:00|4480.4|4479.4|4483.4|4482.4|4488.6|4487.6|4480.4|4479.4|239
1588862700000|2020-05-07 14:45:00|4483.1|4482.1|4474.6|4473.6|4484.4|4483.4|4473.4|4472.4|423
1588863000000|2020-05-07 14:50:00|4474.4|4473.4|4478.1|4477.1|4478.6|4477.6|4473.9|4472.9|144
1588863300000|2020-05-07 14:55:00|4478.4|4477.4|4472.9|4471.9|4480.4|4479.4|4470.6|4469.6|276
1588863600000|2020-05-07 15:00:00|4472.6|4471.6|4484.1|4483.1|4485.9|4484.9|4472.6|4471.6|428
1588863900000|2020-05-07 15:05:00|4483.9|4482.9|4486.9|4485.9|4487.4|4486.4|4477.4|4476.4|295
1588864200000|2020-05-07 15:10:00|4487.1|4486.1|4491.1|4490.1|4493.1|4492.1|4486.4|4485.4|221
1588864500000|2020-05-07 15:15:00|4490.9|4489.9|4497.6|4496.6|4497.6|4496.6|4489.6|4488.6|203
1588864800000|2020-05-07 15:20:00|4497.4|4496.4|4498.4|4497.4|4500.4|4499.4|4493.1|4492.1|827
1588865100000|2020-05-07 15:25:00|4498.1|4497.1|4501.4|4500.4|4502.4|4501.4|4496.4|4495.4|727
1588865400000|2020-05-07 15:30:00|4501.9|4499.9|4504.4|4502.4|4509.1|4507.1|4500.1|4498.1|2249
1588865700000|2020-05-07 15:35:00|4504.1|4502.1|4491.1|4489.1|4505.4|4503.4|4489.6|4487.6|1648
1588866000000|2020-05-07 15:40:00|4491.4|4489.4|4511.6|4509.6|4513.1|4511.1|4491.4|4489.4|306
1588866300000|2020-05-07 15:45:00|4511.9|4509.9|4509.6|4507.6|4518.1|4516.1|4507.6|4505.6|289
1588866600000|2020-05-07 15:50:00|4509.9|4507.9|4504.6|4502.6|4510.6|4508.6|4503.6|4501.6|114
1588866900000|2020-05-07 15:55:00|4504.9|4502.9|4505.1|4503.1|4507.1|4505.1|4502.1|4500.1|91
1588867200000|2020-05-07 16:00:00|4505.4|4503.4|4503.1|4501.1|4510.1|4508.1|4502.6|4500.6|38
1588867500000|2020-05-07 16:05:00|4502.9|4500.9|4503.6|4501.6|4506.4|4504.4|4501.9|4499.9|17
1588867800000|2020-05-07 16:10:00|4503.4|4501.4|4503.1|4501.1|4504.9|4502.9|4499.9|4497.9|57
1588868100000|2020-05-07 16:15:00|4503.4|4501.4|4505.1|4503.1|4507.1|4505.1|4502.4|4500.4|39
1588868400000|2020-05-07 16:20:00|4505.4|4503.4|4503.4|4501.4|4506.4|4504.4|4501.1|4499.1|62
1588868700000|2020-05-07 16:25:00|4503.6|4501.6|4504.1|4502.1|4509.4|4507.4|4502.1|4500.1|113
1588869000000|2020-05-07 16:30:00|4503.9|4501.9|4497.9|4495.9|4504.9|4502.9|4496.9|4494.9|169
1588869300000|2020-05-07 16:35:00|4497.6|4495.6|4492.1|4490.1|4498.6|4496.6|4492.1|4490.1|116
1588869600000|2020-05-07 16:40:00|4491.6|4489.6|4490.4|4488.4|4493.1|4491.1|4489.1|4487.1|142
1588869900000|2020-05-07 16:45:00|4490.6|4488.6|4490.1|4488.1|4496.6|4494.6|4489.9|4487.9|118
1588870200000|2020-05-07 16:50:00|4490.4|4488.4|4489.1|4487.1|4492.1|4490.1|4486.6|4484.6|62
1588870500000|2020-05-07 16:55:00|4489.4|4487.4|4496.1|4494.1|4497.1|4495.1|4489.1|4487.1|48
1588870800000|2020-05-07 17:00:00|4495.9|4493.9|4494.9|4492.9|4495.9|4493.9|4493.9|4491.9|45
1588871100000|2020-05-07 17:05:00|4495.1|4493.1|4494.6|4492.6|4496.1|4494.1|4493.6|4491.6|51
1588871400000|2020-05-07 17:10:00|4494.4|4492.4|4497.4|4495.4|4498.4|4496.4|4494.1|4492.1|113
1588871700000|2020-05-07 17:15:00|4497.6|4495.6|4493.6|4491.6|4497.6|4495.6|4493.4|4491.4|84
1588872000000|2020-05-07 17:20:00|4493.9|4491.9|4491.6|4489.6|4496.1|4494.1|4491.1|4489.1|24
1588872300000|2020-05-07 17:25:00|4491.9|4489.9|4489.9|4487.9|4493.1|4491.1|4489.6|4487.6|28
1588872600000|2020-05-07 17:30:00|4489.6|4487.6|4492.6|4490.6|4492.9|4490.9|4489.6|4487.6|26
1588872900000|2020-05-07 17:35:00|4492.9|4490.9|4489.6|4487.6|4494.4|4492.4|4489.1|4487.1|28
1588873200000|2020-05-07 17:40:00|4489.9|4487.9|4491.4|4489.4|4492.6|4490.6|4489.1|4487.1|34
1588873500000|2020-05-07 17:45:00|4491.6|4489.6|4491.1|4489.1|4494.1|4492.1|4489.4|4487.4|19
1588873800000|2020-05-07 17:50:00|4490.9|4488.9|4488.4|4486.4|4492.1|4490.1|4485.9|4483.9|42
1588874100000|2020-05-07 17:55:00|4488.6|4486.6|4491.1|4489.1|4491.4|4489.4|4488.1|4486.1|26
1588874400000|2020-05-07 18:00:00|4490.9|4488.9|4488.1|4486.1|4490.9|4488.9|4487.4|4485.4|22
1588874700000|2020-05-07 18:05:00|4487.9|4485.9|4487.9|4485.9|4489.1|4487.1|4486.1|4484.1|55
1588875000000|2020-05-07 18:10:00|4487.6|4485.6|4490.6|4488.6|4492.1|4490.1|4487.6|4485.6|42
1588875300000|2020-05-07 18:15:00|4490.4|4488.4|4490.1|4488.1|4491.9|4489.9|4488.9|4486.9|60
1588875600000|2020-05-07 18:20:00|4490.4|4488.4|4482.1|4480.1|4490.6|4488.6|4482.1|4480.1|51
1588875900000|2020-05-07 18:25:00|4482.4|4480.4|4485.9|4483.9|4486.1|4484.1|4482.1|4480.1|60
1588876200000|2020-05-07 18:30:00|4486.1|4484.1|4483.1|4481.1|4488.9|4486.9|4483.1|4481.1|62
1588876500000|2020-05-07 18:35:00|4483.4|4481.4|4485.9|4483.9|4486.1|4484.1|4482.1|4480.1|62
1588876800000|2020-05-07 18:40:00|4485.6|4483.6|4480.4|4478.4|4485.9|4483.9|4479.9|4477.9|28
1588877100000|2020-05-07 18:45:00|4480.6|4478.6|4483.9|4481.9|4484.1|4482.1|4477.6|4475.6|44
1588877400000|2020-05-07 18:50:00|4484.1|4482.1|4481.9|4479.9|4484.4|4482.4|4479.1|4477.1|67
1588877700000|2020-05-07 18:55:00|4481.6|4479.6|4481.9|4479.9|4482.6|4480.6|4478.9|4476.9|24
1588878000000|2020-05-07 19:00:00|4481.6|4479.6|4481.9|4479.9|4482.9|4480.9|4475.9|4473.9|125
1588878300000|2020-05-07 19:05:00|4481.6|4479.6|4488.6|4486.6|4488.6|4486.6|4480.9|4478.9|107
1588878600000|2020-05-07 19:10:00|4488.4|4486.4|4484.4|4482.4|4489.9|4487.9|4483.6|4481.6|88
1588878900000|2020-05-07 19:15:00|4484.6|4482.6|4481.9|4479.9|4485.1|4483.1|4477.6|4475.6|179
1588879200000|2020-05-07 19:20:00|4481.6|4479.6|4484.1|4482.1|4486.1|4484.1|4480.1|4478.1|123
1588879500000|2020-05-07 19:25:00|4484.4|4482.4|4486.4|4484.4|4487.6|4485.6|4483.4|4481.4|45
1588879800000|2020-05-07 19:30:00|4485.9|4483.9|4484.1|4482.1|4487.1|4485.1|4479.6|4477.6|96
1588880100000|2020-05-07 19:35:00|4483.9|4481.9|4481.6|4479.6|4485.6|4483.6|4479.9|4477.9|54
1588880400000|2020-05-07 19:40:00|4481.4|4479.4|4481.1|4479.1|4483.1|4481.1|4478.6|4476.6|75
1588880700000|2020-05-07 19:45:00|4481.4|4479.4|4476.9|4474.9|4484.4|4482.4|4474.9|4472.9|137
1588881000000|2020-05-07 19:50:00|4476.6|4474.6|4485.1|4483.1|4486.6|4484.6|4476.6|4474.6|165
1588881300000|2020-05-07 19:55:00|4484.9|4482.9|4486.6|4484.6|4487.6|4485.6|4480.6|4478.6|172
1588881600000|2020-05-07 20:00:00|4485.4|4483.4|4494.4|4490.4|4495|4491|4485.4|4483.4|0
1588881900000|2020-05-07 20:05:00|4494.5|4490.5|4494.4|4490.4|4499.2|4495.2|4494.1|4490.1|0
1588882200000|2020-05-07 20:10:00|4494.1|4490.1|4497.6|4493.6|4498.1|4494.1|4493|4489|0
1588882500000|2020-05-07 20:15:00|4497.4|4493.4|4497.3|4493.3|4497.8|4493.8|4496.9|4492.9|0
1588882800000|2020-05-07 20:20:00|4497.5|4493.5|4497.8|4493.8|4497.9|4493.9|4497.5|4493.5|0
1588883100000|2020-05-07 20:25:00|4497.9|4493.9|4497.2|4493.2|4497.9|4493.9|4496.7|4492.7|0
1588883400000|2020-05-07 20:30:00|4497.3|4493.3|4499.5|4495.5|4503.6|4499.6|4497|4493|0
1588883700000|2020-05-07 20:35:00|4499.1|4495.1|4500.5|4496.5|4501.9|4497.9|4499.1|4495.1|0
1588884000000|2020-05-07 20:40:00|4500.4|4496.4|4499.9|4495.9|4501.3|4497.3|4499.4|4495.4|0
1588884300000|2020-05-07 20:45:00|4500|4496|4500|4496|4500.8|4496.8|4499|4495|0
1588884600000|2020-05-07 20:50:00|4499.7|4495.7|4501.1|4497.1|4501.4|4497.4|4499.3|4495.3|0
1588884900000|2020-05-07 20:55:00|4500.7|4496.7|4501|4497|4502.1|4498.1|4500.7|4496.7|0
1588885200000|2020-05-07 21:00:00|4500.9|4496.9|4500.5|4496.5|4501.3|4497.3|4500.5|4496.5|0
1588885500000|2020-05-07 21:05:00|4500.6|4496.6|4500.2|4496.2|4500.6|4496.6|4500|4496|0
1588885800000|2020-05-07 21:10:00|4500.1|4496.1|4500.1|4496.1|4500.2|4496.2|4499.9|4495.9|0
1588886100000|2020-05-07 21:15:00|4499.8|4495.8|4500.1|4496.1|4500.2|4496.2|4499.8|4495.8|0
1588886400000|2020-05-07 21:20:00|4499.9|4495.9|4500.1|4496.1|4500.1|4496.1|4499.7|4495.7|0
1588886700000|2020-05-07 21:25:00|4500.2|4496.2|4499.7|4495.7|4500.2|4496.2|4499.6|4495.6|0
1588887000000|2020-05-07 21:30:00|4499.8|4495.8|4499.8|4495.8|4499.8|4495.8|4499.7|4495.7|0
1588887300000|2020-05-07 21:35:00|4499.9|4495.9|4500.2|4496.2|4500.3|4496.3|4499.9|4495.9|0
1588887600000|2020-05-07 21:40:00|4500|4496|4500.1|4496.1|4500.2|4496.2|4499.5|4495.5|0
1588887900000|2020-05-07 21:45:00|4500|4496|4499.9|4495.9|4500.1|4496.1|4499.9|4495.9|0
1588888200000|2020-05-07 21:50:00|4499.5|4495.5|4499.9|4495.9|4500|4496|4499.5|4495.5|0
1588888500000|2020-05-07 21:55:00|4500|4496|4499.9|4495.9|4501|4497|4499.9|4495.9|0
1588888800000|2020-05-07 22:00:00|4499.7|4495.7|4500.2|4496.2|4501.6|4497.6|4497.4|4493.4|0
1588889100000|2020-05-07 22:05:00|4500.3|4496.3|4499.5|4495.5|4501.1|4497.1|4498.1|4494.1|0
1588889400000|2020-05-07 22:10:00|4499.2|4495.2|4499|4495|4499.7|4495.7|4498.1|4494.1|0
1588889700000|2020-05-07 22:15:00|4499.1|4495.1|4499.9|4495.9|4500.9|4496.9|4499|4495|0
1588890000000|2020-05-07 22:20:00|4499.8|4495.8|4504|4500|4504|4500|4499.5|4495.5|0
1588890300000|2020-05-07 22:25:00|4503.9|4499.9|4508.1|4504.1|4508.1|4504.1|4502.6|4498.6|0
1588890600000|2020-05-07 22:30:00|4508.2|4504.2|4514.4|4510.4|4514.4|4510.4|4506.3|4502.3|0
1588890900000|2020-05-07 22:35:00|4514.3|4510.3|4514.3|4510.3|4515.1|4511.1|4512.2|4508.2|0
1588891200000|2020-05-07 22:40:00|4514.2|4510.2|4513.6|4509.6|4514.3|4510.3|4512.5|4508.5|0
1588891500000|2020-05-07 22:45:00|4513.9|4509.9|4512.9|4508.9|4514.7|4510.7|4512.2|4508.2|0
1588891800000|2020-05-07 22:50:00|4512.5|4508.5|4513.1|4509.1|4513.5|4509.5|4512.4|4508.4|0
1588892100000|2020-05-07 22:55:00|4513|4509|4514.5|4510.5|4514.5|4510.5|4512.8|4508.8|0
1588892400000|2020-05-07 23:00:00|4514.7|4510.7|4513.8|4509.8|4516.6|4512.6|4513.5|4509.5|0
1588892700000|2020-05-07 23:05:00|4513.9|4509.9|4515.2|4511.2|4515.9|4511.9|4513.9|4509.9|0
1588893000000|2020-05-07 23:10:00|4515.1|4511.1|4514.5|4510.5|4515.6|4511.6|4513.7|4509.7|0
1588893300000|2020-05-07 23:15:00|4514.7|4510.7|4507.2|4504.2|4514.7|4510.7|4506|4503|0
1588893600000|2020-05-07 23:20:00|4506.9|4503.9|4505|4502|4506.9|4503.9|4504.5|4501.5|0
1588893900000|2020-05-07 23:25:00|4504.9|4501.9|4503.1|4500.1|4505.3|4502.3|4502.8|4499.8|0
1588894200000|2020-05-07 23:30:00|4503.2|4500.2|4505|4502|4505.3|4502.3|4502.8|4499.8|0
1588894500000|2020-05-07 23:35:00|4505.3|4502.3|4503.3|4500.3|4506.7|4503.7|4503.3|4500.3|0
1588894800000|2020-05-07 23:40:00|4503.6|4500.6|4505.4|4502.4|4505.5|4502.5|4503.6|4500.6|0
1588895100000|2020-05-07 23:45:00|4505.7|4502.7|4504.7|4501.7|4505.7|4502.7|4503.3|4500.3|0
1588895400000|2020-05-07 23:50:00|4504.8|4501.8|4508.9|4505.9|4508.9|4505.9|4504.3|4501.3|0
1588895700000|2020-05-07 23:55:00|4508.8|4505.8|4516|4513|4516.2|4513.2|4507.9|4504.9|0
1588896000000|2020-05-08 00:00:00|4516.3|4513.3|4522.9|4519.9|4524.2|4521.2|4516.3|4513.3|0
1588896300000|2020-05-08 00:05:00|4523|4520|4518.5|4515.5|4523.4|4520.4|4516.9|4513.9|0
1588896600000|2020-05-08 00:10:00|4518.4|4515.4|4513.8|4510.8|4518.5|4515.5|4513.4|4510.4|0
1588896900000|2020-05-08 00:15:00|4513.7|4510.7|4524.1|4521.1|4524.8|4521.8|4513.4|4510.4|0
1588897200000|2020-05-08 00:20:00|4523.5|4520.5|4527.1|4524.1|4527.1|4524.1|4521.1|4518.1|0
1588897500000|2020-05-08 00:25:00|4527.2|4524.2|4523|4520|4528.7|4525.7|4522.9|4519.9|0
1588897800000|2020-05-08 00:30:00|4523.1|4520.1|4527.4|4524.4|4528.9|4525.9|4523|4520|0
1588898100000|2020-05-08 00:35:00|4527.5|4524.5|4535.6|4532.6|4535.6|4532.6|4527.5|4524.5|0
1588898400000|2020-05-08 00:40:00|4535.7|4532.7|4533.9|4530.9|4535.8|4532.8|4532.3|4529.3|0
1588898700000|2020-05-08 00:45:00|4533.7|4530.7|4535.6|4532.6|4535.6|4532.6|4532.3|4529.3|0
1588899000000|2020-05-08 00:50:00|4535.7|4532.7|4535.5|4532.5|4541.2|4538.2|4535.5|4532.5|0
1588899300000|2020-05-08 00:55:00|4535.6|4532.6|4538.7|4535.7|4541.5|4538.5|4535.6|4532.6|0
1588899600000|2020-05-08 01:00:00|4538.8|4535.8|4535.4|4532.4|4540.2|4537.2|4535.4|4532.4|0
1588899900000|2020-05-08 01:05:00|4535.5|4532.5|4540.1|4537.1|4541.6|4538.6|4535.4|4532.4|0
1588900200000|2020-05-08 01:10:00|4540|4537|4532.8|4529.8|4540|4537|4532.7|4529.7|0
1588900500000|2020-05-08 01:15:00|4532.5|4529.5|4532.6|4529.6|4535.6|4532.6|4529.7|4526.7|0
1588900800000|2020-05-08 01:20:00|4531.9|4528.9|4534.2|4531.2|4534.3|4531.3|4531.1|4528.1|0
1588901100000|2020-05-08 01:25:00|4533.7|4530.7|4535.7|4532.7|4537.3|4534.3|4532.8|4529.8|0
1588901400000|2020-05-08 01:30:00|4535.8|4532.8|4529.8|4526.8|4535.8|4532.8|4528.3|4525.3|0
1588901700000|2020-05-08 01:35:00|4529.5|4526.5|4531.3|4528.3|4531.5|4528.5|4528.4|4525.4|0
1588902000000|2020-05-08 01:40:00|4531.1|4528.1|4531.5|4528.5|4533|4530|4529.9|4526.9|0
1588902300000|2020-05-08 01:45:00|4531.6|4528.6|4536.1|4533.1|4536.1|4533.1|4530.1|4527.1|0
1588902600000|2020-05-08 01:50:00|4535.8|4532.8|4535.9|4532.9|4536.1|4533.1|4531.6|4528.6|0
1588902900000|2020-05-08 01:55:00|4535.8|4532.8|4531.3|4528.3|4535.9|4532.9|4531.3|4528.3|0
1588903200000|2020-05-08 02:00:00|4531.4|4528.4|4531.4|4528.4|4532.9|4529.9|4529.8|4526.8|0
1588903500000|2020-05-08 02:05:00|4531.5|4528.5|4532.1|4529.1|4534.5|4531.5|4531.4|4528.4|0
1588903800000|2020-05-08 02:10:00|4531.9|4528.9|4532.1|4529.1|4534.4|4531.4|4531.3|4528.3|0
1588904100000|2020-05-08 02:15:00|4532.4|4529.4|4536|4533|4536.8|4533.8|4532.4|4529.4|0
1588904400000|2020-05-08 02:20:00|4536.5|4533.5|4541.2|4538.2|4541.2|4538.2|4533.1|4530.1|0
1588904700000|2020-05-08 02:25:00|4540.6|4537.6|4545.7|4542.7|4545.7|4542.7|4539.8|4536.8|0
1588905000000|2020-05-08 02:30:00|4545.8|4542.8|4545.2|4542.2|4545.8|4542.8|4542.1|4539.1|0
1588905300000|2020-05-08 02:35:00|4545.1|4542.1|4548.2|4545.2|4548.3|4545.3|4545.1|4542.1|0
1588905600000|2020-05-08 02:40:00|4548.1|4545.1|4548.2|4545.2|4549.6|4546.6|4546.5|4543.5|0
1588905900000|2020-05-08 02:45:00|4548.1|4545.1|4552.8|4549.8|4552.9|4549.9|4548.1|4545.1|0
1588906200000|2020-05-08 02:50:00|4552.7|4549.7|4551.6|4548.6|4552.7|4549.7|4551.4|4548.4|0
1588906500000|2020-05-08 02:55:00|4551.7|4548.7|4550.7|4547.7|4553.1|4550.1|4550|4547|0
1588906800000|2020-05-08 03:00:00|4551|4548|4551.6|4548.6|4551.6|4548.6|4550.7|4547.7|0
1588907100000|2020-05-08 03:05:00|4551.7|4548.7|4551.7|4548.7|4553.2|4550.2|4551.6|4548.6|0
1588907400000|2020-05-08 03:10:00|4551.6|4548.6|4550.1|4547.1|4551.7|4548.7|4550|4547|0
1588907700000|2020-05-08 03:15:00|4550|4547|4547|4544|4550|4547|4547|4544|0
1588908000000|2020-05-08 03:20:00|4547.1|4544.1|4548.4|4545.4|4549.8|4546.8|4547|4544|0
1588908300000|2020-05-08 03:25:00|4548.3|4545.3|4548.3|4545.3|4548.4|4545.4|4548.3|4545.3|0
1588908600000|2020-05-08 03:30:00|4548.4|4545.4|4548.2|4545.2|4548.4|4545.4|4546.8|4543.8|0
1588908900000|2020-05-08 03:35:00|4547.5|4544.5|4549.8|4546.8|4549.9|4546.9|4547.5|4544.5|0
1588909200000|2020-05-08 03:40:00|4549.7|4546.7|4547.1|4544.1|4549.7|4546.7|4545.3|4542.3|0
1588909500000|2020-05-08 03:45:00|4547|4544|4548.5|4545.5|4548.6|4545.6|4547|4544|0
1588909800000|2020-05-08 03:50:00|4548|4545|4550.1|4547.1|4550.2|4547.2|4547.1|4544.1|0
1588910100000|2020-05-08 03:55:00|4550.2|4547.2|4548.7|4545.7|4550.2|4547.2|4547.3|4544.3|0
1588910400000|2020-05-08 04:00:00|4548.8|4545.8|4548.8|4545.8|4550.3|4547.3|4547.3|4544.3|0
1588910700000|2020-05-08 04:05:00|4549.4|4546.4|4550.6|4547.6|4551.8|4548.8|4548.8|4545.8|0
1588911000000|2020-05-08 04:10:00|4550.1|4547.1|4549.3|4546.3|4552.2|4549.2|4547.5|4544.5|0
1588911300000|2020-05-08 04:15:00|4549.4|4546.4|4552|4549|4552|4549|4548.7|4545.7|0
1588911600000|2020-05-08 04:20:00|4551.9|4548.9|4550.3|4547.3|4553.4|4550.4|4550.3|4547.3|0
1588911900000|2020-05-08 04:25:00|4550.4|4547.4|4550.4|4547.4|4552|4549|4550.4|4547.4|0
1588912200000|2020-05-08 04:30:00|4549.9|4546.9|4550.5|4547.5|4552|4549|4548.9|4545.9|0
1588912500000|2020-05-08 04:35:00|4551.1|4548.1|4552|4549|4552.1|4549.1|4551.1|4548.1|0
1588912800000|2020-05-08 04:40:00|4551.9|4548.9|4550.6|4547.6|4552|4549|4550.5|4547.5|0
1588913100000|2020-05-08 04:45:00|4550.7|4547.7|4549.2|4546.2|4550.7|4547.7|4549.1|4546.1|0
1588913400000|2020-05-08 04:50:00|4549.3|4546.3|4549.4|4546.4|4550.7|4547.7|4549.2|4546.2|0
1588913700000|2020-05-08 04:55:00|4549.3|4546.3|4549.3|4546.3|4549.3|4546.3|4547.8|4544.8|0
1588914000000|2020-05-08 05:00:00|4549.6|4546.6|4551.2|4548.2|4554.1|4551.1|4549.6|4546.6|0
1588914300000|2020-05-08 05:05:00|4551.3|4548.3|4552.6|4549.6|4554.1|4551.1|4549.8|4546.8|0
1588914600000|2020-05-08 05:10:00|4552.7|4549.7|4554|4551|4554|4551|4552.6|4549.6|0
1588914900000|2020-05-08 05:15:00|4553.9|4550.9|4555.5|4552.5|4555.6|4552.6|4552.5|4549.5|0
1588915200000|2020-05-08 05:20:00|4556.1|4553.1|4557.2|4554.2|4558.6|4555.6|4556.1|4553.1|0
1588915500000|2020-05-08 05:25:00|4556.9|4553.9|4555.1|4552.1|4558.2|4555.2|4555.1|4552.1|0
1588915800000|2020-05-08 05:30:00|4555|4552|4552|4549|4555.1|4552.1|4551.9|4548.9|0
1588916100000|2020-05-08 05:35:00|4552.1|4549.1|4551.1|4548.1|4553.5|4550.5|4551.1|4548.1|0
1588916400000|2020-05-08 05:40:00|4551.3|4548.3|4553.4|4550.4|4557.8|4554.8|4551.3|4548.3|0
1588916700000|2020-05-08 05:45:00|4553.7|4550.7|4556.1|4553.1|4557.7|4554.7|4551.9|4548.9|0
1588917000000|2020-05-08 05:50:00|4556.2|4553.2|4554.9|4551.9|4559|4556|4554.9|4551.9|0
1588917300000|2020-05-08 05:55:00|4554.4|4551.4|4556.4|4553.4|4556.4|4553.4|4553.5|4550.5|0
1588917600000|2020-05-08 06:00:00|4556.7|4553.7|4545.6|4543.6|4557.2|4553.7|4544.1|4542.1|238
1588917900000|2020-05-08 06:05:00|4545.9|4543.9|4540.1|4538.1|4546.1|4544.1|4538.1|4536.1|85
1588918200000|2020-05-08 06:10:00|4539.9|4537.9|4544.6|4542.6|4545.1|4543.1|4536.1|4534.1|83
1588918500000|2020-05-08 06:15:00|4545.1|4543.1|4548.1|4546.1|4548.4|4546.4|4543.1|4541.1|83
1588918800000|2020-05-08 06:20:00|4548.4|4546.4|4545.1|4543.1|4550.9|4548.9|4545.1|4543.1|84
1588919100000|2020-05-08 06:25:00|4544.9|4542.9|4542.6|4540.6|4546.1|4544.1|4542.4|4540.4|99
1588919400000|2020-05-08 06:30:00|4542.4|4540.4|4538.9|4536.9|4543.1|4541.1|4538.1|4536.1|54
1588919700000|2020-05-08 06:35:00|4539.1|4537.1|4539.1|4537.1|4540.4|4538.4|4538.4|4536.4|38
1588920000000|2020-05-08 06:40:00|4539.4|4537.4|4544.1|4542.1|4544.6|4542.6|4539.4|4537.4|30
1588920300000|2020-05-08 06:45:00|4543.9|4541.9|4544.9|4542.9|4545.6|4543.6|4542.6|4540.6|75
1588920600000|2020-05-08 06:50:00|4545.4|4543.4|4540.6|4538.6|4547.9|4545.9|4540.4|4538.4|172
1588920900000|2020-05-08 06:55:00|4540.9|4538.9|4538.9|4536.9|4545.9|4543.9|4538.9|4536.9|237
1588921200000|2020-05-08 07:00:00|4540.4|4539.4|4543.4|4542.4|4546.4|4545.4|4536.4|4535.4|798
1588921500000|2020-05-08 07:05:00|4543.6|4542.6|4543.1|4542.1|4549.9|4548.9|4541.1|4540.1|309
1588921800000|2020-05-08 07:10:00|4543.4|4542.4|4545.6|4544.6|4549.4|4548.4|4542.9|4541.9|267
1588922100000|2020-05-08 07:15:00|4545.4|4544.4|4544.4|4543.4|4546.4|4545.4|4540.6|4539.6|155
1588922400000|2020-05-08 07:20:00|4544.1|4543.1|4539.4|4538.4|4544.1|4543.1|4539.4|4538.4|179
1588922700000|2020-05-08 07:25:00|4540.1|4539.1|4539.6|4538.6|4541.6|4540.6|4537.9|4536.9|185
1588923000000|2020-05-08 07:30:00|4539.4|4538.4|4525.6|4524.6|4539.4|4538.4|4525.4|4524.4|308
1588923300000|2020-05-08 07:35:00|4526.1|4525.1|4529.9|4528.9|4530.4|4529.4|4524.1|4523.1|233
1588923600000|2020-05-08 07:40:00|4529.2|4528.2|4525.9|4524.9|4529.4|4528.4|4524.2|4523.2|304
1588923900000|2020-05-08 07:45:00|4526.2|4525.2|4529.4|4528.4|4530.2|4529.2|4522.7|4521.7|99
1588924200000|2020-05-08 07:50:00|4529.7|4528.7|4527.9|4526.9|4529.9|4528.9|4526.2|4525.2|88
1588924500000|2020-05-08 07:55:00|4527.7|4526.7|4527.4|4526.4|4528.2|4527.2|4524.9|4523.9|54
1588924800000|2020-05-08 08:00:00|4527.2|4526.2|4529.4|4528.4|4530.9|4529.9|4524.9|4523.9|162
1588925100000|2020-05-08 08:05:00|4529.7|4528.7|4529.9|4528.9|4531.9|4530.9|4527.9|4526.9|72
1588925400000|2020-05-08 08:10:00|4529.7|4528.7|4527.9|4526.9|4530.4|4529.4|4527.4|4526.4|118
1588925700000|2020-05-08 08:15:00|4527.7|4526.7|4528.4|4527.4|4530.9|4529.9|4526.4|4525.4|224
1588926000000|2020-05-08 08:20:00|4528.2|4527.2|4528.4|4527.4|4529.2|4528.2|4526.2|4525.2|175
1588926300000|2020-05-08 08:25:00|4528.2|4527.2|4523.2|4522.2|4528.4|4527.4|4522.2|4521.2|725
1588926600000|2020-05-08 08:30:00|4522.9|4521.9|4521.9|4520.9|4526.4|4525.4|4519.9|4518.9|324
1588926900000|2020-05-08 08:35:00|4522.2|4521.2|4523.4|4522.4|4525.2|4524.2|4521.9|4520.9|113
1588927200000|2020-05-08 08:40:00|4523.7|4522.7|4528.9|4527.9|4528.9|4527.9|4523.7|4522.7|251
1588927500000|2020-05-08 08:45:00|4528.7|4527.7|4526.4|4525.4|4528.9|4527.9|4525.4|4524.4|155
1588927800000|2020-05-08 08:50:00|4526.7|4525.7|4530.4|4529.4|4530.7|4529.7|4526.4|4525.4|73
1588928100000|2020-05-08 08:55:00|4530.2|4529.2|4534.9|4533.9|4534.9|4533.9|4529.9|4528.9|62
1588928400000|2020-05-08 09:00:00|4534.7|4533.7|4535.7|4534.7|4537.9|4536.9|4533.4|4532.4|83
1588928700000|2020-05-08 09:05:00|4535.4|4534.4|4538.2|4537.2|4538.2|4537.2|4534.4|4533.4|42
1588929000000|2020-05-08 09:10:00|4537.9|4536.9|4537.9|4536.9|4540.7|4539.7|4536.2|4535.2|77
1588929300000|2020-05-08 09:15:00|4538.2|4537.2|4537.4|4536.4|4539.9|4538.9|4536.4|4535.4|81
1588929600000|2020-05-08 09:20:00|4537.2|4536.2|4533.4|4532.4|4537.4|4536.4|4532.4|4531.4|52
1588929900000|2020-05-08 09:25:00|4532.9|4531.9|4533.2|4532.2|4535.9|4534.9|4532.9|4531.9|38
1588930200000|2020-05-08 09:30:00|4533.4|4532.4|4533.4|4532.4|4534.9|4533.9|4532.2|4531.2|64
1588930500000|2020-05-08 09:35:00|4533.2|4532.2|4535.9|4534.9|4537.7|4536.7|4532.2|4531.2|53
1588930800000|2020-05-08 09:40:00|4536.2|4535.2|4539.7|4538.7|4542.2|4541.2|4535.9|4534.9|119
1588931100000|2020-05-08 09:45:00|4539.9|4538.9|4536.4|4535.4|4540.2|4539.2|4534.9|4533.9|66
1588931400000|2020-05-08 09:50:00|4536.9|4535.9|4536.9|4535.9|4539.7|4538.7|4534.4|4533.4|114
1588931700000|2020-05-08 09:55:00|4536.7|4535.7|4541.9|4540.9|4542.9|4541.9|4536.4|4535.4|104
1588932000000|2020-05-08 10:00:00|4541.7|4540.7|4541.4|4540.4|4541.9|4540.9|4537.9|4536.9|44
1588932300000|2020-05-08 10:05:00|4541.2|4540.2|4542.9|4541.9|4543.4|4542.4|4539.9|4538.9|40
1588932600000|2020-05-08 10:10:00|4542.7|4541.7|4545.4|4544.4|4546.4|4545.4|4541.9|4540.9|38
1588932900000|2020-05-08 10:15:00|4545.2|4544.2|4543.4|4542.4|4546.4|4545.4|4543.4|4542.4|79
1588933200000|2020-05-08 10:20:00|4543.2|4542.2|4544.9|4543.9|4544.9|4543.9|4541.9|4540.9|41
1588933500000|2020-05-08 10:25:00|4544.7|4543.7|4544.4|4543.4|4545.7|4544.7|4543.4|4542.4|76
1588933800000|2020-05-08 10:30:00|4544.2|4543.2|4546.9|4545.9|4549.9|4548.9|4544.2|4543.2|157
1588934100000|2020-05-08 10:35:00|4547.2|4546.2|4544.7|4543.7|4547.9|4546.9|4544.4|4543.4|29
1588934400000|2020-05-08 10:40:00|4544.9|4543.9|4541.9|4540.9|4544.9|4543.9|4540.4|4539.4|53
1588934700000|2020-05-08 10:45:00|4542.2|4541.2|4539.4|4538.4|4542.4|4541.4|4537.9|4536.9|51
1588935000000|2020-05-08 10:50:00|4539.2|4538.2|4539.9|4538.9|4539.9|4538.9|4536.7|4535.7|31
1588935300000|2020-05-08 10:55:00|4539.7|4538.7|4538.9|4537.9|4541.9|4540.9|4537.9|4536.9|66
1588935600000|2020-05-08 11:00:00|4538.7|4537.7|4536.2|4535.2|4538.7|4537.7|4535.2|4534.2|34
1588935900000|2020-05-08 11:05:00|4536.4|4535.4|4539.9|4538.9|4540.4|4539.4|4535.2|4534.2|48
1588936200000|2020-05-08 11:10:00|4539.7|4538.7|4539.2|4538.2|4540.2|4539.2|4538.4|4537.4|45
1588936500000|2020-05-08 11:15:00|4539.4|4538.4|4540.9|4539.9|4542.4|4541.4|4537.7|4536.7|70
1588936800000|2020-05-08 11:20:00|4541.2|4540.2|4537.4|4536.4|4541.9|4540.9|4537.4|4536.4|404
1588937100000|2020-05-08 11:25:00|4537.7|4536.7|4537.2|4536.2|4539.4|4538.4|4535.2|4534.2|142
1588937400000|2020-05-08 11:30:00|4537.4|4536.4|4536.9|4535.9|4538.4|4537.4|4535.9|4534.9|89
1588937700000|2020-05-08 11:35:00|4536.7|4535.7|4537.4|4536.4|4538.7|4537.7|4535.9|4534.9|28
1588938000000|2020-05-08 11:40:00|4537.6|4536.6|4540.4|4539.4|4540.6|4539.6|4537.6|4536.6|83
1588938300000|2020-05-08 11:45:00|4540.1|4539.1|4541.1|4540.1|4541.4|4540.4|4538.6|4537.6|101
1588938600000|2020-05-08 11:50:00|4541.4|4540.4|4542.6|4541.6|4543.1|4542.1|4539.6|4538.6|160
1588938900000|2020-05-08 11:55:00|4542.4|4541.4|4543.6|4542.6|4546.1|4545.1|4542.4|4541.4|46
1588939200000|2020-05-08 12:00:00|4543.9|4542.9|4542.6|4541.6|4544.4|4543.4|4538.6|4537.6|88
1588939500000|2020-05-08 12:05:00|4542.4|4541.4|4545.1|4544.1|4546.1|4545.1|4541.1|4540.1|152
1588939800000|2020-05-08 12:10:00|4544.9|4543.9|4540.6|4539.6|4545.9|4544.9|4540.1|4539.1|628
1588940100000|2020-05-08 12:15:00|4540.9|4539.9|4538.1|4537.1|4541.6|4540.6|4537.1|4536.1|85
1588940400000|2020-05-08 12:20:00|4538.4|4537.4|4540.1|4539.1|4548.1|4547.1|4536.1|4535.1|340
1588940700000|2020-05-08 12:25:00|4540.4|4539.4|4545.9|4544.9|4545.9|4544.9|4533.9|4532.9|443
1588941000000|2020-05-08 12:30:00|4544.9|4543.9|4543.9|4542.9|4558.1|4557.1|4542.6|4541.6|938
1588941300000|2020-05-08 12:35:00|4543.6|4542.6|4557.1|4556.1|4557.6|4556.6|4542.9|4541.9|233
1588941600000|2020-05-08 12:40:00|4556.9|4555.9|4556.1|4555.1|4559.9|4558.9|4553.4|4552.4|191
1588941900000|2020-05-08 12:45:00|4556.4|4555.4|4548.1|4547.1|4562.1|4561.1|4548.1|4547.1|367
1588942200000|2020-05-08 12:50:00|4548.4|4547.4|4552.9|4551.9|4555.1|4554.1|4548.4|4547.4|79
1588942500000|2020-05-08 12:55:00|4553.1|4552.1|4548.1|4547.1|4554.4|4553.4|4547.6|4546.6|93
1588942800000|2020-05-08 13:00:00|4547.9|4546.9|4554.1|4553.1|4557.6|4556.6|4547.1|4546.1|128
1588943100000|2020-05-08 13:05:00|4554.4|4553.4|4552.6|4551.6|4557.4|4556.4|4549.6|4548.6|61
1588943400000|2020-05-08 13:10:00|4552.4|4551.4|4544.6|4543.6|4552.4|4551.4|4542.1|4541.1|253
1588943700000|2020-05-08 13:15:00|4544.9|4543.9|4547.9|4546.9|4549.4|4548.4|4544.6|4543.6|278
1588944000000|2020-05-08 13:20:00|4547.6|4546.6|4544.1|4543.1|4547.9|4546.9|4541.4|4540.4|98
1588944300000|2020-05-08 13:25:00|4544.4|4543.4|4541.1|4540.1|4547.1|4546.1|4540.9|4539.9|174
1588944600000|2020-05-08 13:30:00|4541.4|4540.4|4540.1|4539.1|4546.4|4545.4|4536.9|4535.9|498
1588944900000|2020-05-08 13:35:00|4539.6|4538.6|4534.1|4533.1|4539.6|4538.6|4531.1|4530.1|346
1588945200000|2020-05-08 13:40:00|4533.9|4532.9|4532.1|4531.1|4535.9|4534.9|4530.9|4529.9|173
1588945500000|2020-05-08 13:45:00|4532.4|4531.4|4536.9|4535.9|4539.9|4538.9|4532.4|4531.4|127
1588945800000|2020-05-08 13:50:00|4537.1|4536.1|4535.1|4534.1|4541.1|4540.1|4534.1|4533.1|81
1588946100000|2020-05-08 13:55:00|4535.4|4534.4|4539.6|4538.6|4541.1|4540.1|4534.4|4533.4|95
1588946400000|2020-05-08 14:00:00|4539.9|4538.9|4547.6|4546.6|4548.6|4547.6|4539.9|4538.9|404
1588946700000|2020-05-08 14:05:00|4547.4|4546.4|4546.6|4545.6|4552.4|4551.4|4545.9|4544.9|215
1588947000000|2020-05-08 14:10:00|4546.2|4545.2|4546.7|4545.7|4548.5|4547.5|4544.5|4543.5|274
1588947300000|2020-05-08 14:15:00|4546.5|4545.5|4546.2|4545.2|4548.2|4547.2|4543|4542|250
1588947600000|2020-05-08 14:20:00|4546.5|4545.5|4541.2|4540.2|4546.7|4545.7|4539.7|4538.7|127
1588947900000|2020-05-08 14:25:00|4541.5|4540.5|4538.2|4537.2|4543|4542|4537.7|4536.7|135
1588948200000|2020-05-08 14:30:00|4538|4537|4544.2|4543.2|4545|4544|4536.7|4535.7|498
1588948500000|2020-05-08 14:35:00|4544.5|4543.5|4546.7|4545.7|4549|4548|4543.7|4542.7|2159
1588948800000|2020-05-08 14:40:00|4547|4546|4536.5|4535.5|4547.5|4546.5|4534.7|4533.7|229
1588949100000|2020-05-08 14:45:00|4536.2|4535.2|4536.2|4535.2|4538.5|4537.5|4535|4534|183
1588949400000|2020-05-08 14:50:00|4536.7|4535.7|4537.7|4536.7|4541.7|4540.7|4536.2|4535.2|167
1588949700000|2020-05-08 14:55:00|4537.5|4536.5|4538.2|4537.2|4540.2|4539.2|4534.5|4533.5|210
1588950000000|2020-05-08 15:00:00|4538.7|4537.7|4537.2|4536.2|4541.5|4540.5|4533.2|4532.2|313
1588950300000|2020-05-08 15:05:00|4537.5|4536.5|4540.7|4539.7|4541.7|4540.7|4537.2|4536.2|442
1588950600000|2020-05-08 15:10:00|4540.5|4539.5|4541.7|4540.7|4543.7|4542.7|4539.5|4538.5|228
1588950900000|2020-05-08 15:15:00|4542|4541|4544|4543|4545|4544|4540.5|4539.5|333
1588951200000|2020-05-08 15:20:00|4543.5|4542.5|4546.2|4545.2|4546.5|4545.5|4543.5|4542.5|311
1588951500000|2020-05-08 15:25:00|4546.5|4545.5|4549.7|4548.7|4551.2|4550.2|4545.7|4544.7|546
1588951800000|2020-05-08 15:30:00|4544.1|4542.1|4544.1|4542.1|4550.6|4548.6|4543.4|4541.4|1494
1588952100000|2020-05-08 15:35:00|4545.4|4543.4|4536.9|4534.9|4545.9|4543.9|4535.9|4533.9|1176
1588952400000|2020-05-08 15:40:00|4537.1|4535.1|4539.1|4537.1|4539.6|4537.6|4534.1|4532.1|429
1588952700000|2020-05-08 15:45:00|4538.9|4536.9|4537.6|4535.6|4539.6|4537.6|4536.6|4534.6|78
1588953000000|2020-05-08 15:50:00|4537.9|4535.9|4537.4|4535.4|4537.9|4535.9|4534.4|4532.4|47
1588953300000|2020-05-08 15:55:00|4537.6|4535.6|4538.6|4536.6|4540.4|4538.4|4535.6|4533.6|80
1588953600000|2020-05-08 16:00:00|4538.9|4536.9|4539.4|4537.4|4540.9|4538.9|4538.1|4536.1|43
1588953900000|2020-05-08 16:05:00|4539.6|4537.6|4538.1|4536.1|4541.1|4539.1|4538.1|4536.1|62
1588954200000|2020-05-08 16:10:00|4537.9|4535.9|4537.6|4535.6|4538.6|4536.6|4537.1|4535.1|36
1588954500000|2020-05-08 16:15:00|4537.4|4535.4|4536.4|4534.4|4538.1|4536.1|4535.9|4533.9|130
1588954800000|2020-05-08 16:20:00|4536.1|4534.1|4537.6|4535.6|4537.9|4535.9|4536.1|4534.1|18
1588955100000|2020-05-08 16:25:00|4537.4|4535.4|4537.9|4535.9|4538.4|4536.4|4534.9|4532.9|105
1588955400000|2020-05-08 16:30:00|4538.1|4536.1|4538.6|4536.6|4539.6|4537.6|4537.9|4535.9|26
1588955700000|2020-05-08 16:35:00|4538.9|4536.9|4541.6|4539.6|4541.6|4539.6|4538.6|4536.6|18
1588956000000|2020-05-08 16:40:00|4541.9|4539.9|4541.6|4539.6|4543.1|4541.1|4541.6|4539.6|28
1588956300000|2020-05-08 16:45:00|4541.4|4539.4|4539.6|4537.6|4543.1|4541.1|4539.6|4537.6|5
1588956600000|2020-05-08 16:50:00|4539.9|4537.9|4541.4|4539.4|4542.1|4540.1|4539.6|4537.6|22
1588956900000|2020-05-08 16:55:00|4541.1|4539.1|4541.1|4539.1|4541.9|4539.9|4540.6|4538.6|5
1588957200000|2020-05-08 17:00:00|4541.4|4539.4|4541.6|4539.6|4541.6|4539.6|4540.6|4538.6|33
1588957500000|2020-05-08 17:05:00|4541.4|4539.4|4536.6|4534.6|4541.4|4539.4|4535.6|4533.6|56
1588957800000|2020-05-08 17:10:00|4536.4|4534.4|4535.6|4533.6|4536.4|4534.4|4533.9|4531.9|166
1588958100000|2020-05-08 17:15:00|4535.9|4533.9|4533.6|4531.6|4535.9|4533.9|4532.6|4530.6|78
1588958400000|2020-05-08 17:20:00|4533.9|4531.9|4536.1|4534.1|4540.1|4538.1|4533.4|4531.4|222
1588958700000|2020-05-08 17:25:00|4536.4|4534.4|4535.1|4533.1|4537.6|4535.6|4533.9|4531.9|81
1588959000000|2020-05-08 17:30:00|4535.4|4533.4|4536.9|4534.9|4536.9|4534.9|4534.4|4532.4|27
1588959300000|2020-05-08 17:35:00|4537.1|4535.1|4535.1|4533.1|4537.9|4535.9|4534.1|4532.1|36
1588959600000|2020-05-08 17:40:00|4535.4|4533.4|4533.1|4531.1|4535.6|4533.6|4531.9|4529.9|8
1588959900000|2020-05-08 17:45:00|4533.4|4531.4|4531.1|4529.1|4533.6|4531.6|4529.4|4527.4|75
1588960200000|2020-05-08 17:50:00|4531.4|4529.4|4531.6|4529.6|4535.1|4533.1|4531.1|4529.1|34
1588960500000|2020-05-08 17:55:00|4531.9|4529.9|4531.9|4529.9|4533.4|4531.4|4530.1|4528.1|24
1588960800000|2020-05-08 18:00:00|4531.6|4529.6|4530.1|4528.1|4533.6|4531.6|4529.9|4527.9|50
1588961100000|2020-05-08 18:05:00|4530.4|4528.4|4532.4|4530.4|4533.6|4531.6|4530.4|4528.4|71
1588961400000|2020-05-08 18:10:00|4532.1|4530.1|4536.6|4534.6|4536.6|4534.6|4531.6|4529.6|17
1588961700000|2020-05-08 18:15:00|4536.9|4534.9|4535.9|4533.9|4537.6|4535.6|4535.6|4533.6|31
1588962000000|2020-05-08 18:20:00|4536.6|4534.6|4537.4|4535.4|4537.6|4535.6|4535.6|4533.6|19
1588962300000|2020-05-08 18:25:00|4537.6|4535.6|4536.6|4534.6|4538.4|4536.4|4535.1|4533.1|8
1588962600000|2020-05-08 18:30:00|4536.9|4534.9|4537.6|4535.6|4538.4|4536.4|4535.6|4533.6|45
1588962900000|2020-05-08 18:35:00|4538.4|4536.4|4535.4|4533.4|4538.6|4536.6|4534.1|4532.1|45
1588963200000|2020-05-08 18:40:00|4535.6|4533.6|4538.4|4536.4|4538.6|4536.6|4535.4|4533.4|16
1588963500000|2020-05-08 18:45:00|4538.6|4536.6|4541.1|4539.1|4541.1|4539.1|4537.4|4535.4|8
1588963800000|2020-05-08 18:50:00|4540.9|4538.9|4539.6|4537.6|4541.6|4539.6|4539.1|4537.1|19
1588964100000|2020-05-08 18:55:00|4539.9|4537.9|4539.1|4537.1|4541.1|4539.1|4537.9|4535.9|142
1588964400000|2020-05-08 19:00:00|4539.4|4537.4|4539.9|4537.9|4540.6|4538.6|4538.1|4536.1|209
1588964700000|2020-05-08 19:05:00|4539.6|4537.6|4537.6|4535.6|4539.9|4537.9|4537.1|4535.1|150
1588965000000|2020-05-08 19:10:00|4537.4|4535.4|4535.9|4533.9|4537.9|4535.9|4534.4|4532.4|50
1588965300000|2020-05-08 19:15:00|4535.6|4533.6|4536.9|4534.9|4536.9|4534.9|4534.1|4532.1|18
1588965600000|2020-05-08 19:20:00|4536.6|4534.6|4537.1|4535.1|4537.9|4535.9|4536.1|4534.1|170
1588965900000|2020-05-08 19:25:00|4536.9|4534.9|4537.9|4535.9|4537.9|4535.9|4536.1|4534.1|48
1588966200000|2020-05-08 19:30:00|4537.6|4535.6|4540.6|4538.6|4542.1|4540.1|4536.6|4534.6|226
1588966500000|2020-05-08 19:35:00|4539.6|4537.6|4540.9|4538.9|4541.9|4539.9|4538.6|4536.6|43
1588966800000|2020-05-08 19:40:00|4541.1|4539.1|4541.9|4539.9|4542.4|4540.4|4540.1|4538.1|297
1588967100000|2020-05-08 19:45:00|4542.1|4540.1|4543.4|4541.4|4543.9|4541.9|4539.9|4537.9|261
1588967400000|2020-05-08 19:50:00|4543.6|4541.6|4545.1|4543.1|4545.4|4543.4|4541.1|4539.1|478
1588967700000|2020-05-08 19:55:00|4544.9|4542.9|4546.4|4544.4|4546.9|4544.9|4541.9|4539.9|248
1588968000000|2020-05-08 20:00:00|4547.9|4543.9|4552.6|4548.6|4554.1|4550.1|4546.9|4542.9|0
1588968300000|2020-05-08 20:05:00|4552.5|4548.5|4554.6|4550.6|4554.9|4550.9|4552.1|4548.1|0
1588968600000|2020-05-08 20:10:00|4554.5|4550.5|4555.8|4551.8|4557.9|4553.9|4553.9|4549.9|0
1588968900000|2020-05-08 20:15:00|4556|4552|4555.5|4551.5|4556|4552|4555.2|4551.2|0
1588969200000|2020-05-08 20:20:00|4555.4|4551.4|4554.9|4550.9|4555.5|4551.5|4554.6|4550.6|0
1588969500000|2020-05-08 20:25:00|4554.8|4550.8|4554.6|4550.6|4554.9|4550.9|4554.5|4550.5|0
1588969800000|2020-05-08 20:30:00|4554.4|4550.4|4555|4551|4556|4552|4553.6|4549.6|0
1588970100000|2020-05-08 20:35:00|4554.9|4550.9|4555.7|4551.7|4556.1|4552.1|4554.6|4550.6|0
1588970400000|2020-05-08 20:40:00|4555.8|4551.8|4560.2|4556.2|4560.5|4556.5|4555.8|4551.8|0
1588970700000|2020-05-08 20:45:00|4560.3|4556.3|4561.9|4557.9|4562.5|4558.5|4559.5|4555.5|0
1588971000000|2020-05-08 20:50:00|4561.8|4557.8|4562.9|4558.9|4564.9|4560.9|4561.6|4557.6|0
1588971300000|2020-05-08 20:55:00|4563|4559|4562.1|4558.1|4563.2|4559.2|4560.3|4556.3|0
1589148000000|2020-05-10 22:00:00|4549.9|4545.9|4549|4545|4551.2|4547.2|4548.5|4544.5|0
1589148300000|2020-05-10 22:05:00|4549.4|4545.4|4549.3|4545.3|4550.5|4546.5|4547.6|4543.6|0
1589148600000|2020-05-10 22:10:00|4549.4|4545.4|4555.8|4551.8|4557.9|4553.9|4547.8|4543.8|0
1589148900000|2020-05-10 22:15:00|4555.6|4551.6|4555.1|4551.1|4556.8|4552.8|4553.2|4549.2|0
1589149200000|2020-05-10 22:20:00|4555|4551|4560.5|4556.5|4561.4|4557.4|4554.1|4550.1|0
1589149500000|2020-05-10 22:25:00|4560.8|4556.8|4560.3|4556.3|4564.1|4560.1|4559.2|4555.2|0
1589149800000|2020-05-10 22:30:00|4560.6|4556.6|4555.8|4551.8|4562|4558|4555.6|4551.6|0
1589150100000|2020-05-10 22:35:00|4555.7|4551.7|4557.3|4553.3|4559.3|4555.3|4554.2|4550.2|0
1589150400000|2020-05-10 22:40:00|4557.4|4553.4|4557.9|4553.9|4559.3|4555.3|4557.3|4553.3|0
1589150700000|2020-05-10 22:45:00|4558.1|4554.1|4560.5|4556.5|4560.5|4556.5|4557.7|4553.7|0
1589151000000|2020-05-10 22:50:00|4560.6|4556.6|4559.5|4555.5|4562.5|4558.5|4558.8|4554.8|0
1589151300000|2020-05-10 22:55:00|4559.4|4555.4|4561|4557|4562.1|4558.1|4558.8|4554.8|0
1589151600000|2020-05-10 23:00:00|4561.3|4557.3|4562.4|4558.4|4565.5|4561.5|4561.3|4557.3|0
1589151900000|2020-05-10 23:05:00|4562.5|4558.5|4562.4|4558.4|4563|4559|4562.1|4558.1|0
1589152200000|2020-05-10 23:10:00|4562.2|4558.2|4558.8|4554.8|4563|4559|4558.4|4554.4|0
1589152500000|2020-05-10 23:15:00|4558.7|4554.7|4561.5|4558.5|4563.2|4560.2|4557.6|4554.1|0
1589152800000|2020-05-10 23:20:00|4561.7|4558.7|4561.4|4558.4|4563.5|4560.5|4559.4|4556.4|0
1589153100000|2020-05-10 23:25:00|4561.3|4558.3|4565|4562|4565.6|4562.6|4561.1|4558.1|0
1589153400000|2020-05-10 23:30:00|4565.2|4562.2|4570.3|4567.3|4571|4568|4565.2|4562.2|0
1589153700000|2020-05-10 23:35:00|4570.4|4567.4|4574|4571|4574.6|4571.6|4569.7|4566.7|0
1589154000000|2020-05-10 23:40:00|4573.9|4570.9|4574.5|4571.5|4576.6|4573.6|4572.1|4569.1|0
1589154300000|2020-05-10 23:45:00|4574.6|4571.6|4572|4569|4575.6|4572.6|4570.2|4567.2|0
1589154600000|2020-05-10 23:50:00|4572.1|4569.1|4572.6|4569.6|4573.1|4570.1|4571.4|4568.4|0
1589154900000|2020-05-10 23:55:00|4572.9|4569.9|4575.3|4572.3|4575.7|4572.7|4572.6|4569.6|0
1589155200000|2020-05-11 00:00:00|4575.2|4572.2|4573.4|4570.4|4576.6|4573.6|4572.1|4569.1|0
1589155500000|2020-05-11 00:05:00|4573.5|4570.5|4575.8|4572.8|4577.2|4574.2|4573|4570|0
1589155800000|2020-05-11 00:10:00|4575.9|4572.9|4568.8|4565.8|4577.2|4574.2|4568.8|4565.8|0
1589156100000|2020-05-11 00:15:00|4568.7|4565.7|4571.3|4568.3|4571.3|4568.3|4561.6|4558.6|0
1589156400000|2020-05-11 00:20:00|4571.8|4568.8|4568.4|4565.4|4573.5|4570.5|4568.2|4565.2|0
1589156700000|2020-05-11 00:25:00|4568.6|4565.6|4571.4|4568.4|4572.9|4569.9|4568.3|4565.3|0
1589157000000|2020-05-11 00:30:00|4571.5|4568.5|4570|4567|4571.5|4568.5|4569.9|4566.9|0
1589157300000|2020-05-11 00:35:00|4569.9|4566.9|4566.9|4563.9|4570|4567|4566.8|4563.8|0
1589157600000|2020-05-11 00:40:00|4566.8|4563.8|4568.4|4565.4|4568.4|4565.4|4565.4|4562.4|0
1589157900000|2020-05-11 00:45:00|4568.3|4565.3|4566.2|4563.2|4568.3|4565.3|4563.9|4560.9|0
1589158200000|2020-05-11 00:50:00|4566.9|4563.9|4570.1|4567.1|4570.1|4567.1|4566.2|4563.2|0
1589158500000|2020-05-11 00:55:00|4570.2|4567.2|4574.6|4571.6|4574.6|4571.6|4570.2|4567.2|0
1589158800000|2020-05-11 01:00:00|4574.5|4571.5|4571.6|4568.6|4575.4|4572.4|4567.8|4564.8|0
1589159100000|2020-05-11 01:05:00|4571.7|4568.7|4570.4|4567.4|4572.1|4569.1|4568.9|4565.9|0
1589159400000|2020-05-11 01:10:00|4570.3|4567.3|4572.7|4569.7|4572.7|4569.7|4570.3|4567.3|0
1589159700000|2020-05-11 01:15:00|4572.9|4569.9|4572|4569|4573.5|4570.5|4570.3|4567.3|0
1589160000000|2020-05-11 01:20:00|4571.9|4568.9|4575|4572|4576.4|4573.4|4570.5|4567.5|0
1589160300000|2020-05-11 01:25:00|4574.9|4571.9|4575.6|4572.6|4576.4|4573.4|4573.3|4570.3|0
1589160600000|2020-05-11 01:30:00|4575.9|4572.9|4581.2|4578.2|4581.2|4578.2|4574.1|4571.1|0
1589160900000|2020-05-11 01:35:00|4581.1|4578.1|4581.1|4578.1|4581.2|4578.2|4579.5|4576.5|0
1589161200000|2020-05-11 01:40:00|4581.2|4578.2|4579.5|4576.5|4582.7|4579.7|4579.4|4576.4|0
1589161500000|2020-05-11 01:45:00|4579.4|4576.4|4582.3|4579.3|4584|4581|4579.4|4576.4|0
1589161800000|2020-05-11 01:50:00|4582.4|4579.4|4581|4578|4582.5|4579.5|4580.8|4577.8|0
1589162100000|2020-05-11 01:55:00|4581.5|4578.5|4580.8|4577.8|4582.5|4579.5|4579.3|4576.3|0
1589162400000|2020-05-11 02:00:00|4580.9|4577.9|4580.8|4577.8|4582.4|4579.4|4580.7|4577.7|0
1589162700000|2020-05-11 02:05:00|4581.1|4578.1|4582.3|4579.3|4582.3|4579.3|4580.8|4577.8|0
1589163000000|2020-05-11 02:10:00|4582.2|4579.2|4580.6|4577.6|4582.2|4579.2|4579.1|4576.1|0
1589163300000|2020-05-11 02:15:00|4580.5|4577.5|4580.5|4577.5|4582.1|4579.1|4580.5|4577.5|0
1589163600000|2020-05-11 02:20:00|4580.4|4577.4|4580.4|4577.4|4580.5|4577.5|4577.4|4574.4|0
1589163900000|2020-05-11 02:25:00|4579.9|4576.9|4576.2|4573.2|4579.9|4576.9|4576.2|4573.2|0
1589164200000|2020-05-11 02:30:00|4576.3|4573.3|4576.2|4573.2|4577.7|4574.7|4574.7|4571.7|0
1589164500000|2020-05-11 02:35:00|4576.1|4573.1|4577.7|4574.7|4577.8|4574.8|4576.1|4573.1|0
1589164800000|2020-05-11 02:40:00|4577.8|4574.8|4577.8|4574.8|4580.7|4577.7|4577.8|4574.8|0
1589165100000|2020-05-11 02:45:00|4577.9|4574.9|4577.7|4574.7|4579.3|4576.3|4577.7|4574.7|0
1589165400000|2020-05-11 02:50:00|4577.4|4574.4|4579|4576|4579.8|4576.8|4576.2|4573.2|0
1589165700000|2020-05-11 02:55:00|4578.9|4575.9|4576|4573|4578.9|4575.9|4573.1|4570.1|0
1589166000000|2020-05-11 03:00:00|4576.1|4573.1|4576|4573|4576.1|4573.1|4574.4|4571.4|0
1589166300000|2020-05-11 03:05:00|4575.9|4572.9|4575.8|4572.8|4577.5|4574.5|4575.8|4572.8|0
1589166600000|2020-05-11 03:10:00|4575.9|4572.9|4574.5|4571.5|4577.4|4574.4|4573.1|4570.1|0
1589166900000|2020-05-11 03:15:00|4574.6|4571.6|4576.1|4573.1|4576.1|4573.1|4574.5|4571.5|0
1589167200000|2020-05-11 03:20:00|4576|4573|4577.5|4574.5|4577.5|4574.5|4576|4573|0
1589167500000|2020-05-11 03:25:00|4577.4|4574.4|4577.4|4574.4|4579|4576|4577.4|4574.4|0
1589167800000|2020-05-11 03:30:00|4577.5|4574.5|4580.4|4577.4|4580.4|4577.4|4577.4|4574.4|0
1589168100000|2020-05-11 03:35:00|4580.3|4577.3|4580.3|4577.3|4580.4|4577.4|4578.9|4575.9|0
1589168400000|2020-05-11 03:40:00|4579.7|4576.7|4581.9|4578.9|4581.9|4578.9|4578.8|4575.8|0
1589168700000|2020-05-11 03:45:00|4581.8|4578.8|4581.8|4578.8|4581.9|4578.9|4580.4|4577.4|0
1589169000000|2020-05-11 03:50:00|4581.9|4578.9|4581.8|4578.8|4582.6|4579.6|4581.7|4578.7|0
1589169300000|2020-05-11 03:55:00|4581.7|4578.7|4583.1|4580.1|4583.1|4580.1|4581.6|4578.6|0
1589169600000|2020-05-11 04:00:00|4583.2|4580.2|4586.1|4583.1|4586.2|4583.2|4583.2|4580.2|0
1589169900000|2020-05-11 04:05:00|4586.2|4583.2|4590.5|4587.5|4590.5|4587.5|4586.1|4583.1|0
1589170200000|2020-05-11 04:10:00|4590.6|4587.6|4589.2|4586.2|4590.6|4587.6|4589.2|4586.2|0
1589170500000|2020-05-11 04:15:00|4589.1|4586.1|4586.3|4583.3|4589.1|4586.1|4586.3|4583.3|0
1589170800000|2020-05-11 04:20:00|4586.2|4583.2|4578.6|4575.6|4586.2|4583.2|4578.6|4575.6|0
1589171100000|2020-05-11 04:25:00|4578.5|4575.5|4579.9|4576.9|4580.2|4577.2|4578.5|4575.5|0
1589171400000|2020-05-11 04:30:00|4579.4|4576.4|4578.8|4575.8|4580.2|4577.2|4577.2|4574.2|0
1589171700000|2020-05-11 04:35:00|4579.4|4576.4|4580.3|4577.3|4580.3|4577.3|4578.8|4575.8|0
1589172000000|2020-05-11 04:40:00|4580.2|4577.2|4578.8|4575.8|4580.3|4577.3|4578.8|4575.8|0
1589172300000|2020-05-11 04:45:00|4578.7|4575.7|4577.2|4574.2|4578.8|4575.8|4577.2|4574.2|0
1589172600000|2020-05-11 04:50:00|4576.9|4573.9|4579.7|4576.7|4579.8|4576.8|4576.9|4573.9|0
1589172900000|2020-05-11 04:55:00|4579.8|4576.8|4579.9|4576.9|4581.3|4578.3|4578.5|4575.5|0
1589173200000|2020-05-11 05:00:00|4579.4|4576.4|4576.7|4573.7|4579.4|4576.4|4575.3|4572.3|0
1589173500000|2020-05-11 05:05:00|4576.1|4573.1|4578.3|4575.3|4579.7|4576.7|4575.2|4572.2|0
1589173800000|2020-05-11 05:10:00|4578.2|4575.2|4575.5|4572.5|4578.3|4575.3|4575.4|4572.4|0
1589174100000|2020-05-11 05:15:00|4575.4|4572.4|4572.2|4569.2|4575.5|4572.5|4572.2|4569.2|0
1589174400000|2020-05-11 05:20:00|4572.1|4569.1|4572.2|4569.2|4572.2|4569.2|4569.1|4566.1|0
1589174700000|2020-05-11 05:25:00|4572.1|4569.1|4569.4|4566.4|4573.7|4570.7|4569.4|4566.4|0
1589175000000|2020-05-11 05:30:00|4569.3|4566.3|4566.4|4563.4|4569.4|4566.4|4566.4|4563.4|0
1589175300000|2020-05-11 05:35:00|4566.9|4563.9|4570.6|4567.6|4570.6|4567.6|4564.9|4561.9|0
1589175600000|2020-05-11 05:40:00|4570.3|4567.3|4569|4566|4570.6|4567.6|4567.6|4564.6|0
1589175900000|2020-05-11 05:45:00|4568.9|4565.9|4568.2|4565.2|4571.9|4568.9|4566.2|4563.2|0
1589176200000|2020-05-11 05:50:00|4567.9|4564.9|4571.7|4568.7|4573.2|4570.2|4567.5|4564.5|0
1589176500000|2020-05-11 05:55:00|4571.6|4568.6|4568.4|4565.4|4571.7|4568.7|4565.6|4562.6|0
1589176800000|2020-05-11 06:00:00|4567.5|4564.5|4554.4|4552.4|4567.5|4564.5|4551.1|4549.1|235
1589177100000|2020-05-11 06:05:00|4554.1|4552.1|4558.1|4556.1|4558.1|4556.1|4551.4|4549.4|58
1589177400000|2020-05-11 06:10:00|4556.6|4554.6|4558.6|4556.6|4561.1|4559.1|4556.1|4554.1|115
1589177700000|2020-05-11 06:15:00|4558.4|4556.4|4556.4|4554.4|4561.1|4559.1|4556.4|4554.4|100
1589178000000|2020-05-11 06:20:00|4556.1|4554.1|4553.6|4551.6|4556.9|4554.9|4551.6|4549.6|142
1589178300000|2020-05-11 06:25:00|4553.4|4551.4|4555.6|4553.6|4559.4|4557.4|4550.9|4548.9|172
1589178600000|2020-05-11 06:30:00|4555.9|4553.9|4556.6|4554.6|4558.6|4556.6|4554.6|4552.6|153
1589178900000|2020-05-11 06:35:00|4556.9|4554.9|4555.6|4553.6|4559.1|4557.1|4554.6|4552.6|54
1589179200000|2020-05-11 06:40:00|4555.9|4553.9|4556.9|4554.9|4557.1|4555.1|4555.4|4553.4|25
1589179500000|2020-05-11 06:45:00|4557.1|4555.1|4557.6|4555.6|4557.9|4555.9|4556.1|4554.1|30
1589179800000|2020-05-11 06:50:00|4557.4|4555.4|4557.9|4555.9|4558.1|4556.1|4555.6|4553.6|103
1589180100000|2020-05-11 06:55:00|4557.6|4555.6|4561.9|4559.9|4563.6|4561.6|4557.1|4555.1|228
1589180400000|2020-05-11 07:00:00|4561.4|4560.4|4560.6|4559.6|4566.9|4565.9|4555.9|4554.9|1048
1589180700000|2020-05-11 07:05:00|4560.9|4559.9|4554.4|4553.4|4562.4|4561.4|4549.1|4548.1|368
1589181000000|2020-05-11 07:10:00|4554.6|4553.6|4558.6|4557.6|4559.9|4558.9|4551.6|4550.6|785
1589181300000|2020-05-11 07:15:00|4558.4|4557.4|4560.4|4559.4|4561.4|4560.4|4548.6|4547.6|636
1589181600000|2020-05-11 07:20:00|4560.1|4559.1|4565.1|4564.1|4565.4|4564.4|4557.6|4556.6|830
1589181900000|2020-05-11 07:25:00|4565.4|4564.4|4566.1|4565.1|4567.4|4566.4|4562.9|4561.9|794
1589182200000|2020-05-11 07:30:00|4565.9|4564.9|4556.4|4555.4|4566.6|4565.6|4555.6|4554.6|442
1589182500000|2020-05-11 07:35:00|4556.1|4555.1|4567.6|4566.6|4569.4|4568.4|4555.1|4554.1|250
1589182800000|2020-05-11 07:40:00|4567.9|4566.9|4558.6|4557.6|4569.1|4568.1|4556.6|4555.6|197
1589183100000|2020-05-11 07:45:00|4558.4|4557.4|4557.6|4556.6|4559.4|4558.4|4555.1|4554.1|231
1589183400000|2020-05-11 07:50:00|4557.9|4556.9|4557.1|4556.1|4562.6|4561.6|4556.4|4555.4|245
1589183700000|2020-05-11 07:55:00|4557.4|4556.4|4554.1|4553.1|4562.9|4561.9|4554.1|4553.1|280
1589184000000|2020-05-11 08:00:00|4553.9|4552.9|4554.1|4553.1|4554.1|4553.1|4550.9|4549.9|216
1589184300000|2020-05-11 08:05:00|4553.9|4552.9|4550.4|4549.4|4556.1|4555.1|4549.4|4548.4|543
1589184600000|2020-05-11 08:10:00|4550.1|4549.1|4544.6|4543.6|4552.6|4551.6|4544.4|4543.4|470
1589184900000|2020-05-11 08:15:00|4544.9|4543.9|4536.4|4535.4|4544.9|4543.9|4534.9|4533.9|887
1589185200000|2020-05-11 08:20:00|4536.6|4535.6|4534.1|4533.1|4538.9|4537.9|4533.4|4532.4|139
1589185500000|2020-05-11 08:25:00|4534.4|4533.4|4532.1|4531.1|4534.9|4533.9|4531.6|4530.6|496
1589185800000|2020-05-11 08:30:00|4531.9|4530.9|4532.1|4531.1|4535.1|4534.1|4530.4|4529.4|258
1589186100000|2020-05-11 08:35:00|4531.9|4530.9|4531.4|4530.4|4532.6|4531.6|4525.4|4524.4|734
1589186400000|2020-05-11 08:40:00|4531.1|4530.1|4521.6|4520.6|4531.4|4530.4|4521.1|4520.1|260
1589186700000|2020-05-11 08:45:00|4521.4|4520.4|4519.4|4518.4|4522.9|4521.9|4514.9|4513.9|451
1589187000000|2020-05-11 08:50:00|4519.1|4518.1|4521.9|4520.9|4521.9|4520.9|4517.4|4516.4|311
1589187300000|2020-05-11 08:55:00|4521.6|4520.6|4524.9|4523.9|4526.6|4525.6|4521.1|4520.1|965
1589187600000|2020-05-11 09:00:00|4525.1|4524.1|4509.4|4508.4|4525.1|4524.1|4509.1|4508.1|447
1589187900000|2020-05-11 09:05:00|4509.6|4508.6|4509.1|4508.1|4513.6|4512.6|4508.6|4507.6|187
1589188200000|2020-05-11 09:10:00|4509.4|4508.4|4507.4|4506.4|4510.1|4509.1|4505.1|4504.1|655
1589188500000|2020-05-11 09:15:00|4507.1|4506.1|4513.1|4512.1|4515.9|4514.9|4506.6|4505.6|324
1589188800000|2020-05-11 09:20:00|4513.4|4512.4|4510.6|4509.6|4514.1|4513.1|4509.1|4508.1|145
1589189100000|2020-05-11 09:25:00|4510.4|4509.4|4497.1|4496.1|4511.1|4510.1|4497.1|4496.1|340
1589189400000|2020-05-11 09:30:00|4497.4|4496.4|4502.9|4501.9|4503.6|4502.6|4495.6|4494.6|465
1589189700000|2020-05-11 09:35:00|4502.6|4501.6|4501.6|4500.6|4505.9|4504.9|4501.4|4500.4|493
1589190000000|2020-05-11 09:40:00|4501.9|4500.9|4505.4|4504.4|4507.4|4506.4|4501.4|4500.4|416
1589190300000|2020-05-11 09:45:00|4505.1|4504.1|4510.1|4509.1|4510.1|4509.1|4504.6|4503.6|487
1589190600000|2020-05-11 09:50:00|4510.4|4509.4|4510.1|4509.1|4511.6|4510.6|4506.6|4505.6|204
1589190900000|2020-05-11 09:55:00|4509.9|4508.9|4506.6|4505.6|4511.4|4510.4|4506.4|4505.4|308
1589191200000|2020-05-11 10:00:00|4506.4|4505.4|4504.1|4503.1|4506.9|4505.9|4502.9|4501.9|828
1589191500000|2020-05-11 10:05:00|4503.9|4502.9|4506.1|4505.1|4509.9|4508.9|4503.4|4502.4|2040
1589191800000|2020-05-11 10:10:00|4506.4|4505.4|4501.9|4500.9|4506.4|4505.4|4501.9|4500.9|311
1589192100000|2020-05-11 10:15:00|4502.1|4501.1|4487.6|4486.6|4502.6|4501.6|4487.4|4486.4|652
1589192400000|2020-05-11 10:20:00|4487.4|4486.4|4485.1|4484.1|4489.4|4488.4|4485.1|4484.1|353
1589192700000|2020-05-11 10:25:00|4484.9|4483.9|4483.1|4482.1|4487.9|4486.9|4482.9|4481.9|845
1589193000000|2020-05-11 10:30:00|4482.9|4481.9|4486.4|4485.4|4486.6|4485.6|4480.6|4479.6|720
1589193300000|2020-05-11 10:35:00|4486.1|4485.1|4489.9|4488.9|4492.1|4491.1|4485.9|4484.9|309
1589193600000|2020-05-11 10:40:00|4489.6|4488.6|4489.6|4488.6|4489.9|4488.9|4485.4|4484.4|601
1589193900000|2020-05-11 10:45:00|4489.9|4488.9|4486.4|4485.4|4491.6|4490.6|4486.1|4485.1|251
1589194200000|2020-05-11 10:50:00|4486.6|4485.6|4483.6|4482.6|4487.1|4486.1|4483.1|4482.1|217
1589194500000|2020-05-11 10:55:00|4483.9|4482.9|4491.1|4490.1|4491.1|4490.1|4482.9|4481.9|230
1589194800000|2020-05-11 11:00:00|4491.4|4490.4|4488.1|4487.1|4493.1|4492.1|4485.1|4484.1|364
1589195100000|2020-05-11 11:05:00|4488.4|4487.4|4488.4|4487.4|4491.4|4490.4|4488.4|4487.4|212
1589195400000|2020-05-11 11:10:00|4488.6|4487.6|4494.1|4493.1|4494.4|4493.4|4487.4|4486.4|130
1589195700000|2020-05-11 11:15:00|4494.4|4493.4|4492.4|4491.4|4496.6|4495.6|4491.6|4490.6|206
1589196000000|2020-05-11 11:20:00|4492.1|4491.1|4491.4|4490.4|4492.4|4491.4|4485.4|4484.4|315
1589196300000|2020-05-11 11:25:00|4491.6|4490.6|4492.9|4491.9|4494.4|4493.4|4489.6|4488.6|148
1589196600000|2020-05-11 11:30:00|4493.1|4492.1|4487.1|4486.1|4493.6|4492.6|4485.6|4484.6|175
1589196900000|2020-05-11 11:35:00|4486.9|4485.9|4485.9|4484.9|4488.9|4487.9|4485.1|4484.1|175
1589197200000|2020-05-11 11:40:00|4486.1|4485.1|4478.3|4477.3|4490.1|4489.1|4477.8|4476.8|455
1589197500000|2020-05-11 11:45:00|4478.1|4477.1|4479.3|4478.3|4485.3|4484.3|4477.6|4476.6|328
1589197800000|2020-05-11 11:50:00|4479.1|4478.1|4480.6|4479.6|4482.1|4481.1|4476.8|4475.8|235
1589198100000|2020-05-11 11:55:00|4480.8|4479.8|4476.3|4475.3|4483.3|4482.3|4473.6|4472.6|431
1589198400000|2020-05-11 12:00:00|4476.6|4475.6|4483.3|4482.3|4485.3|4484.3|4475.8|4474.8|387
1589198700000|2020-05-11 12:05:00|4483.1|4482.1|4477.3|4476.3|4484.8|4483.8|4472.6|4471.6|465
1589199000000|2020-05-11 12:10:00|4477.1|4476.1|4479.3|4478.3|4481.3|4480.3|4474.6|4473.6|213
1589199300000|2020-05-11 12:15:00|4479.1|4478.1|4474.8|4473.8|4479.1|4478.1|4468.1|4467.1|599
1589199600000|2020-05-11 12:20:00|4475.1|4474.1|4475.6|4474.6|4475.8|4474.8|4468.1|4467.1|305
1589199900000|2020-05-11 12:25:00|4475.3|4474.3|4466.8|4465.8|4475.6|4474.6|4465.8|4464.8|282
1589200200000|2020-05-11 12:30:00|4466.6|4465.6|4470.3|4469.3|4471.3|4470.3|4464.3|4463.3|351
1589200500000|2020-05-11 12:35:00|4470.6|4469.6|4469.8|4468.8|4471.1|4470.1|4465.6|4464.6|157
1589200800000|2020-05-11 12:40:00|4469.6|4468.6|4461.3|4460.3|4470.1|4469.1|4460.6|4459.6|7745
1589201100000|2020-05-11 12:45:00|4461.6|4460.6|4463.8|4462.8|4464.1|4463.1|4460.3|4459.3|560
1589201400000|2020-05-11 12:50:00|4463.6|4462.6|4462.8|4461.8|4467.1|4466.1|4462.8|4461.8|558
1589201700000|2020-05-11 12:55:00|4463.1|4462.1|4465.6|4464.6|4466.3|4465.3|4463.1|4462.1|2123
1589202000000|2020-05-11 13:00:00|4465.8|4464.8|4472.8|4471.8|4472.8|4471.8|4464.3|4463.3|1881
1589202300000|2020-05-11 13:05:00|4473.1|4472.1|4474.8|4473.8|4476.3|4475.3|4472.3|4471.3|441
1589202600000|2020-05-11 13:10:00|4475.1|4474.1|4476.6|4475.6|4477.3|4476.3|4472.3|4471.3|169
1589202900000|2020-05-11 13:15:00|4476.3|4475.3|4482.1|4481.1|4482.1|4481.1|4473.3|4472.3|1230
1589203200000|2020-05-11 13:20:00|4482.3|4481.3|4480.3|4479.3|4484.8|4483.8|4478.3|4477.3|226
1589203500000|2020-05-11 13:25:00|4480.1|4479.1|4483.3|4482.3|4484.3|4483.3|4479.6|4478.6|1080
1589203800000|2020-05-11 13:30:00|4483.8|4482.8|4480.8|4479.8|4484.1|4483.1|4476.8|4475.8|1537
1589204100000|2020-05-11 13:35:00|4482.1|4481.1|4486.8|4485.8|4487.1|4486.1|4477.8|4476.8|2307
1589204400000|2020-05-11 13:40:00|4487.1|4486.1|4490.8|4489.8|4490.8|4489.8|4484.3|4483.3|373
1589204700000|2020-05-11 13:45:00|4491.1|4490.1|4488.3|4487.3|4495.1|4494.1|4486.8|4485.8|278
1589205000000|2020-05-11 13:50:00|4488.6|4487.6|4490.8|4489.8|4491.6|4490.6|4486.8|4485.8|272
1589205300000|2020-05-11 13:55:00|4490.6|4489.6|4483.6|4482.6|4490.6|4489.6|4479.3|4478.3|303
1589205600000|2020-05-11 14:00:00|4483.8|4482.8|4493.1|4492.1|4493.1|4492.1|4483.3|4482.3|343
1589205900000|2020-05-11 14:05:00|4493.6|4492.6|4490.6|4489.6|4494.8|4493.8|4488.6|4487.6|616
1589206200000|2020-05-11 14:10:00|4490|4489|4483|4482|4493|4492|4481.7|4480.7|372
1589206500000|2020-05-11 14:15:00|4482.7|4481.7|4481.7|4480.7|4484.7|4483.7|4477.5|4476.5|998
1589206800000|2020-05-11 14:20:00|4482|4481|4484.7|4483.7|4489.7|4488.7|4481.2|4480.2|238
1589207100000|2020-05-11 14:25:00|4485|4484|4483.2|4482.2|4488|4487|4481.5|4480.5|695
1589207400000|2020-05-11 14:30:00|4483|4482|4487|4486|4488.2|4487.2|4477.7|4476.7|559
1589207700000|2020-05-11 14:35:00|4486.7|4485.7|4483|4482|4490.2|4489.2|4478|4477|425
1589208000000|2020-05-11 14:40:00|4482.7|4481.7|4482.7|4481.7|4483.5|4482.5|4480|4479|253
1589208300000|2020-05-11 14:45:00|4482.5|4481.5|4489|4488|4489|4488|4479.5|4478.5|205
1589208600000|2020-05-11 14:50:00|4488.7|4487.7|4481|4480|4488.7|4487.7|4479.7|4478.7|237
1589208900000|2020-05-11 14:55:00|4480.7|4479.7|4480.7|4479.7|4482.5|4481.5|4477|4476|289
1589209200000|2020-05-11 15:00:00|4481|4480|4478.7|4477.7|4481.5|4480.5|4476.5|4475.5|284
1589209500000|2020-05-11 15:05:00|4479|4478|4481|4480|4484.2|4483.2|4478.2|4477.2|660
1589209800000|2020-05-11 15:10:00|4480.7|4479.7|4479.2|4478.2|4481.7|4480.7|4475.5|4474.5|368
1589210100000|2020-05-11 15:15:00|4479.5|4478.5|4482.7|4481.7|4484|4483|4476.7|4475.7|326
1589210400000|2020-05-11 15:20:00|4483|4482|4484.5|4483.5|4488|4487|4482|4481|683
1589210700000|2020-05-11 15:25:00|4483.7|4482.7|4491|4490|4492|4491|4481|4480|2472
1589211000000|2020-05-11 15:30:00|4490.2|4488.2|4491.4|4489.4|4492.4|4490.4|4487.2|4485.2|5503
1589211300000|2020-05-11 15:35:00|4492.9|4490.9|4492.2|4490.2|4494.4|4492.4|4487.4|4485.4|1765
1589211600000|2020-05-11 15:40:00|4491.9|4489.9|4492.9|4490.9|4493.2|4491.2|4489.4|4487.4|185
1589211900000|2020-05-11 15:45:00|4492.7|4490.7|4493.2|4491.2|4494.9|4492.9|4491.7|4489.7|183
1589212200000|2020-05-11 15:50:00|4492.9|4490.9|4492.9|4490.9|4494.9|4492.9|4490.4|4488.4|60
1589212500000|2020-05-11 15:55:00|4493.2|4491.2|4494.9|4492.9|4494.9|4492.9|4491.9|4489.9|88
1589212800000|2020-05-11 16:00:00|4495.2|4493.2|4493.2|4491.2|4496.4|4494.4|4490.7|4488.7|101
1589213100000|2020-05-11 16:05:00|4492.9|4490.9|4489.7|4487.7|4492.9|4490.9|4488.7|4486.7|133
1589213400000|2020-05-11 16:10:00|4489.4|4487.4|4491.4|4489.4|4491.4|4489.4|4487.4|4485.4|99
1589213700000|2020-05-11 16:15:00|4491.2|4489.2|4497.2|4495.2|4497.4|4495.4|4490.2|4488.2|76
1589214000000|2020-05-11 16:20:00|4496.9|4494.9|4504.4|4502.4|4504.7|4502.7|4496.7|4494.7|107
1589214300000|2020-05-11 16:25:00|4504.2|4502.2|4505.9|4503.9|4507.2|4505.2|4503.2|4501.2|99
1589214600000|2020-05-11 16:30:00|4505.7|4503.7|4509.7|4507.7|4509.9|4507.9|4504.2|4502.2|111
1589214900000|2020-05-11 16:35:00|4509.4|4507.4|4508.7|4506.7|4510.9|4508.9|4507.9|4505.9|28
1589215200000|2020-05-11 16:40:00|4508.9|4506.9|4509.4|4507.4|4509.4|4507.4|4507.2|4505.2|37
1589215500000|2020-05-11 16:45:00|4509.2|4507.2|4507.2|4505.2|4510.2|4508.2|4505.9|4503.9|129
1589215800000|2020-05-11 16:50:00|4507.4|4505.4|4511.4|4509.4|4511.9|4509.9|4506.4|4504.4|54
1589216100000|2020-05-11 16:55:00|4511.7|4509.7|4512.9|4510.9|4513.2|4511.2|4510.2|4508.2|44
1589216400000|2020-05-11 17:00:00|4512.7|4510.7|4512.4|4510.4|4514.2|4512.2|4510.7|4508.7|87
1589216700000|2020-05-11 17:05:00|4512.2|4510.2|4516.7|4514.7|4516.9|4514.9|4512.2|4510.2|158
1589217000000|2020-05-11 17:10:00|4517.2|4515.2|4514.9|4512.9|4517.2|4515.2|4514.9|4512.9|38
1589217300000|2020-05-11 17:15:00|4515.2|4513.2|4515.7|4513.7|4515.7|4513.7|4514.2|4512.2|31
1589217600000|2020-05-11 17:20:00|4515.9|4513.9|4514.4|4512.4|4515.9|4513.9|4513.9|4511.9|20
1589217900000|2020-05-11 17:25:00|4514.7|4512.7|4516.4|4514.4|4517.4|4515.4|4514.4|4512.4|63
1589218200000|2020-05-11 17:30:00|4516.7|4514.7|4517.2|4515.2|4518.4|4516.4|4516.2|4514.2|49
1589218500000|2020-05-11 17:35:00|4517.4|4515.4|4519.4|4517.4|4520.4|4518.4|4517.4|4515.4|34
1589218800000|2020-05-11 17:40:00|4520.2|4518.2|4516.7|4514.7|4520.7|4518.7|4516.7|4514.7|50
1589219100000|2020-05-11 17:45:00|4516.9|4514.9|4514.4|4512.4|4516.9|4514.9|4514.4|4512.4|24
1589219400000|2020-05-11 17:50:00|4513.9|4511.9|4515.2|4513.2|4515.7|4513.7|4511.9|4509.9|57
1589219700000|2020-05-11 17:55:00|4515.4|4513.4|4508.9|4506.9|4516.4|4514.4|4508.9|4506.9|92
1589220000000|2020-05-11 18:00:00|4509.2|4507.2|4504.9|4502.9|4509.2|4507.2|4504.2|4502.2|235
1589220300000|2020-05-11 18:05:00|4504.7|4502.7|4506.4|4504.4|4506.4|4504.4|4501.4|4499.4|71
1589220600000|2020-05-11 18:10:00|4506.2|4504.2|4503.9|4501.9|4506.4|4504.4|4503.4|4501.4|26
1589220900000|2020-05-11 18:15:00|4503.7|4501.7|4506.9|4504.9|4507.2|4505.2|4502.7|4500.7|34
1589221200000|2020-05-11 18:20:00|4507.2|4505.2|4507.7|4505.7|4509.7|4507.7|4506.9|4504.9|34
1589221500000|2020-05-11 18:25:00|4507.4|4505.4|4503.4|4501.4|4508.9|4506.9|4501.7|4499.7|48
1589221800000|2020-05-11 18:30:00|4503.2|4501.2|4508.7|4506.7|4508.7|4506.7|4502.7|4500.7|40
1589222100000|2020-05-11 18:35:00|4508.9|4506.9|4511.9|4509.9|4512.4|4510.4|4508.2|4506.2|50
1589222400000|2020-05-11 18:40:00|4512.2|4510.2|4510.4|4508.4|4512.4|4510.4|4509.4|4507.4|38
1589222700000|2020-05-11 18:45:00|4510.7|4508.7|4511.2|4509.2|4511.7|4509.7|4508.7|4506.7|15
1589223000000|2020-05-11 18:50:00|4511.4|4509.4|4514.2|4512.2|4515.4|4513.4|4511.4|4509.4|24
1589223300000|2020-05-11 18:55:00|4514.4|4512.4|4513.9|4511.9|4514.4|4512.4|4513.4|4511.4|10
1589223600000|2020-05-11 19:00:00|4514.2|4512.2|4515.7|4513.7|4517.2|4515.2|4514.2|4512.2|29
1589223900000|2020-05-11 19:05:00|4515.4|4513.4|4518.7|4516.7|4518.7|4516.7|4514.4|4512.4|30
1589224200000|2020-05-11 19:10:00|4519.2|4517.2|4515.7|4513.7|4519.9|4517.9|4515.2|4513.2|64
1589224500000|2020-05-11 19:15:00|4515.4|4513.4|4519.2|4517.2|4520.4|4518.4|4515.4|4513.4|114
1589224800000|2020-05-11 19:20:00|4518.9|4516.9|4516.9|4514.9|4519.4|4517.4|4516.2|4514.2|114
1589225100000|2020-05-11 19:25:00|4517.2|4515.2|4517.4|4515.4|4517.7|4515.7|4513.2|4511.2|70
1589225400000|2020-05-11 19:30:00|4516.4|4514.4|4513.4|4511.4|4519.2|4517.2|4511.2|4509.2|120
1589225700000|2020-05-11 19:35:00|4513.7|4511.7|4516.4|4514.4|4517.9|4515.9|4512.4|4510.4|113
1589226000000|2020-05-11 19:40:00|4516.7|4514.7|4517.2|4515.2|4518.4|4516.4|4514.9|4512.9|69
1589226300000|2020-05-11 19:45:00|4516.9|4514.9|4515.2|4513.2|4518.7|4516.7|4514.4|4512.4|52
1589226600000|2020-05-11 19:50:00|4515.4|4513.4|4512.4|4510.4|4516.7|4514.7|4510.7|4508.7|122
1589226900000|2020-05-11 19:55:00|4512.9|4510.9|4509.2|4507.2|4515.4|4513.4|4509.2|4507.2|176
1589227200000|2020-05-11 20:00:00|4509.8|4505.8|4503.3|4499.3|4512.2|4508.2|4503.3|4499.3|0
1589227500000|2020-05-11 20:05:00|4503|4499|4494.4|4490.4|4503.6|4499.6|4493.8|4489.8|0
1589227800000|2020-05-11 20:10:00|4494.1|4490.1|4502.4|4498.4|4503|4499|4494.1|4490.1|0
1589228100000|2020-05-11 20:15:00|4502.3|4498.3|4501.9|4497.9|4502.5|4498.5|4501.4|4497.4|0
1589228400000|2020-05-11 20:20:00|4502.3|4498.3|4502.1|4498.1|4502.4|4498.4|4502.1|4498.1|0
1589228700000|2020-05-11 20:25:00|4502.3|4498.3|4505.6|4501.6|4505.8|4501.8|4502.3|4498.3|0
1589229000000|2020-05-11 20:30:00|4505.2|4501.2|4499.6|4495.6|4505.8|4501.8|4498.9|4494.9|0
1589229300000|2020-05-11 20:35:00|4499.7|4495.7|4499.9|4495.9|4500.3|4496.3|4498.9|4494.9|0
1589229600000|2020-05-11 20:40:00|4499.6|4495.6|4500.7|4496.7|4503.2|4499.2|4499.6|4495.6|0
1589229900000|2020-05-11 20:45:00|4501|4497|4500.1|4496.1|4501.7|4497.7|4499.7|4495.7|0
1589230200000|2020-05-11 20:50:00|4500|4496|4499.3|4495.3|4500.1|4496.1|4498.6|4494.6|0
1589230500000|2020-05-11 20:55:00|4499.7|4495.7|4499|4495|4499.7|4495.7|4498.3|4494.3|0
1589230800000|2020-05-11 21:00:00|4499.2|4495.2|4499.8|4495.8|4500.1|4496.1|4499.2|4495.2|0
1589231100000|2020-05-11 21:05:00|4499.5|4495.5|4499.4|4495.4|4499.5|4495.5|4499.1|4495.1|0
1589231400000|2020-05-11 21:10:00|4499.5|4495.5|4499|4495|4499.5|4495.5|4498.7|4494.7|0
1589231700000|2020-05-11 21:15:00|4499.1|4495.1|4499.3|4495.3|4499.3|4495.3|4499|4495|0
1589232000000|2020-05-11 21:20:00|4499.1|4495.1|4499.8|4495.8|4499.8|4495.8|4498.9|4494.9|0
1589232300000|2020-05-11 21:25:00|4499.7|4495.7|4499.8|4495.8|4499.8|4495.8|4499.7|4495.7|0
1589232600000|2020-05-11 21:30:00|4499.9|4495.9|4500.1|4496.1|4500.1|4496.1|4499.8|4495.8|0
1589232900000|2020-05-11 21:35:00|4500.2|4496.2|4500.6|4496.6|4501|4497|4500.1|4496.1|0
1589233200000|2020-05-11 21:40:00|4500.5|4496.5|4500.5|4496.5|4500.5|4496.5|4500.3|4496.3|0
1589233500000|2020-05-11 21:45:00|4500.2|4496.2|4500.7|4496.7|4500.7|4496.7|4500|4496|0
1589233800000|2020-05-11 21:50:00|4500.5|4496.5|4500.4|4496.4|4500.5|4496.5|4500.2|4496.2|0
1589234100000|2020-05-11 21:55:00|4500.2|4496.2|4499.8|4495.8|4500.4|4496.4|4499.5|4495.5|0
1589234400000|2020-05-11 22:00:00|4499.9|4495.9|4502.3|4498.3|4502.8|4498.8|4499.7|4495.7|0
1589234700000|2020-05-11 22:05:00|4502.4|4498.4|4504.5|4500.5|4505.1|4501.1|4502.4|4498.4|0
1589235000000|2020-05-11 22:10:00|4504.6|4500.6|4505.3|4501.3|4505.6|4501.6|4504.1|4500.1|0
1589235300000|2020-05-11 22:15:00|4505.6|4501.6|4508.5|4504.5|4509.1|4505.1|4505.6|4501.6|0
1589235600000|2020-05-11 22:20:00|4508.8|4504.8|4509.3|4505.3|4511.3|4507.3|4508.8|4504.8|0
1589235900000|2020-05-11 22:25:00|4509.4|4505.4|4508.1|4504.1|4510.4|4506.4|4507.7|4503.7|0
1589236200000|2020-05-11 22:30:00|4508.2|4504.2|4510.9|4506.9|4511.9|4507.9|4508.2|4504.2|0
1589236500000|2020-05-11 22:35:00|4511.2|4507.2|4509.4|4505.4|4511.2|4507.2|4509.4|4505.4|0
1589236800000|2020-05-11 22:40:00|4509.1|4505.1|4508.8|4504.8|4510.5|4506.5|4507.7|4503.7|0
1589237100000|2020-05-11 22:45:00|4508.6|4504.6|4502.6|4498.6|4508.6|4504.6|4500.5|4496.5|0
1589237400000|2020-05-11 22:50:00|4502.9|4498.9|4504|4500|4504.6|4500.6|4500.2|4496.2|0
1589237700000|2020-05-11 22:55:00|4504.3|4500.3|4504.6|4500.6|4504.6|4500.6|4503.2|4499.2|0
1589238000000|2020-05-11 23:00:00|4504.5|4500.5|4503.2|4499.2|4504.5|4500.5|4502|4498|0
1589238300000|2020-05-11 23:05:00|4502.9|4498.9|4502.6|4498.6|4503.2|4499.2|4502|4498|0
1589238600000|2020-05-11 23:10:00|4502.7|4498.7|4506.4|4502.4|4507.1|4503.1|4502.6|4498.6|0
1589238900000|2020-05-11 23:15:00|4505.9|4502.9|4503.9|4500.9|4505.9|4502.9|4502.4|4499.4|0
1589239200000|2020-05-11 23:20:00|4503.8|4500.8|4496.2|4493.2|4503.9|4500.9|4495.8|4492.8|0
1589239500000|2020-05-11 23:25:00|4495.9|4492.9|4495.1|4492.1|4496.7|4493.7|4492.9|4489.9|0
1589239800000|2020-05-11 23:30:00|4495|4492|4496.1|4493.1|4496.4|4493.4|4494|4491|0
1589240100000|2020-05-11 23:35:00|4496.3|4493.3|4491.7|4488.7|4496.9|4493.9|4491.7|4488.7|0
1589240400000|2020-05-11 23:40:00|4491.6|4488.6|4493|4490|4494.9|4491.9|4491.3|4488.3|0
1589240700000|2020-05-11 23:45:00|4493.1|4490.1|4492.7|4489.7|4494.1|4491.1|4492.1|4489.1|0
1589241000000|2020-05-11 23:50:00|4492.8|4489.8|4494.7|4491.7|4495.5|4492.5|4491.6|4488.6|0
1589241300000|2020-05-11 23:55:00|4494.4|4491.4|4495.7|4492.7|4496.5|4493.5|4494.1|4491.1|0
1589241600000|2020-05-12 00:00:00|4495.8|4492.8|4493.6|4490.6|4498.5|4495.5|4490.1|4487.1|0
1589241900000|2020-05-12 00:05:00|4493.7|4490.7|4490.7|4487.7|4495.7|4492.7|4490.1|4487.1|0
1589242200000|2020-05-12 00:10:00|4490.6|4487.6|4489.3|4486.3|4492.9|4489.9|4488.7|4485.7|0
1589242500000|2020-05-12 00:15:00|4488|4485|4487.1|4484.1|4489.7|4486.7|4485.4|4482.4|0
1589242800000|2020-05-12 00:20:00|4487|4484|4482.7|4479.7|4488.6|4485.6|4481.2|4478.2|0
1589243100000|2020-05-12 00:25:00|4482.6|4479.6|4471|4468|4484.3|4481.3|4470.8|4467.8|0
1589243400000|2020-05-12 00:30:00|4470.9|4467.9|4469.9|4466.9|4473.9|4470.9|4469.7|4466.7|0
1589243700000|2020-05-12 00:35:00|4469.8|4466.8|4473.1|4470.1|4474.5|4471.5|4468.3|4465.3|0
1589244000000|2020-05-12 00:40:00|4473|4470|4474.6|4471.6|4476.1|4473.1|4471.6|4468.6|0
1589244300000|2020-05-12 00:45:00|4474.7|4471.7|4468.4|4465.4|4476.1|4473.1|4468.2|4465.2|0
1589244600000|2020-05-12 00:50:00|4469|4466|4473.4|4470.4|4473.5|4470.5|4468.9|4465.9|0
1589244900000|2020-05-12 00:55:00|4473.3|4470.3|4471|4468|4473.4|4470.4|4467.3|4464.3|0
1589245200000|2020-05-12 01:00:00|4471.3|4468.3|4470.2|4467.2|4471.7|4468.7|4467.2|4464.2|0
1589245500000|2020-05-12 01:05:00|4470.1|4467.1|4475.5|4472.5|4476.3|4473.3|4468.7|4465.7|0
1589245800000|2020-05-12 01:10:00|4475.6|4472.6|4474.7|4471.7|4476.3|4473.3|4472.5|4469.5|0
1589246100000|2020-05-12 01:15:00|4474.1|4471.1|4476.1|4473.1|4477.6|4474.6|4471.8|4468.8|0
1589246400000|2020-05-12 01:20:00|4475.8|4472.8|4483.3|4480.3|4483.3|4480.3|4474.6|4471.6|0
1589246700000|2020-05-12 01:25:00|4483.1|4480.1|4484.9|4481.9|4486.3|4483.3|4480.5|4477.5|0
1589247000000|2020-05-12 01:30:00|4485.1|4482.1|4483.8|4480.8|4486.4|4483.4|4483.5|4480.5|0
1589247300000|2020-05-12 01:35:00|4483.3|4480.3|4475|4472|4483.8|4480.8|4475|4472|0
1589247600000|2020-05-12 01:40:00|4474.5|4471.5|4468.8|4465.8|4475|4472|4467.3|4464.3|0
1589247900000|2020-05-12 01:45:00|4468.7|4465.7|4465.7|4462.7|4468.7|4465.7|4465.6|4462.6|0
1589248200000|2020-05-12 01:50:00|4465.4|4462.4|4471.9|4468.9|4471.9|4468.9|4464.3|4461.3|0
1589248500000|2020-05-12 01:55:00|4471.6|4468.6|4471.2|4468.2|4474.9|4471.9|4470.5|4467.5|0
1589248800000|2020-05-12 02:00:00|4470.9|4467.9|4472|4469|4475|4472|4470.5|4467.5|0
1589249100000|2020-05-12 02:05:00|4472.3|4469.3|4475.8|4472.8|4476.5|4473.5|4472|4469|0
1589249400000|2020-05-12 02:10:00|4475.5|4472.5|4475.1|4472.1|4476.6|4473.6|4473.5|4470.5|0
1589249700000|2020-05-12 02:15:00|4476.5|4473.5|4470.4|4467.4|4476.5|4473.5|4470.4|4467.4|0
1589250000000|2020-05-12 02:20:00|4470.5|4467.5|4469.2|4466.2|4472.9|4469.9|4469.2|4466.2|0
1589250300000|2020-05-12 02:25:00|4469.3|4466.3|4467.3|4464.3|4470.7|4467.7|4465|4462|0
1589250600000|2020-05-12 02:30:00|4467|4464|4465.9|4462.9|4467.4|4464.4|4464.3|4461.3|0
1589250900000|2020-05-12 02:35:00|4465.8|4462.8|4467.4|4464.4|4468.8|4465.8|4465.8|4462.8|0
1589251200000|2020-05-12 02:40:00|4467.3|4464.3|4468|4465|4470.3|4467.3|4467.2|4464.2|0
1589251500000|2020-05-12 02:45:00|4468.3|4465.3|4468.9|4465.9|4470.4|4467.4|4467.2|4464.2|0
1589251800000|2020-05-12 02:50:00|4469|4466|4469|4466|4470.5|4467.5|4468.9|4465.9|0
1589252100000|2020-05-12 02:55:00|4468.9|4465.9|4469.1|4466.1|4470.5|4467.5|4467.4|4464.4|0
1589252400000|2020-05-12 03:00:00|4469.4|4466.4|4465.8|4462.8|4470.5|4467.5|4464.5|4461.5|0
1589252700000|2020-05-12 03:05:00|4465.9|4462.9|4466|4463|4467.6|4464.6|4465.8|4462.8|0
1589253000000|2020-05-12 03:10:00|4465.9|4462.9|4465.8|4462.8|4466|4463|4464.1|4461.1|0
1589253300000|2020-05-12 03:15:00|4465.7|4462.7|4465.7|4462.7|4467.3|4464.3|4464.3|4461.3|0
1589253600000|2020-05-12 03:20:00|4465.6|4462.6|4465.6|4462.6|4467.2|4464.2|4464.9|4461.9|0
1589253900000|2020-05-12 03:25:00|4465.7|4462.7|4464.2|4461.2|4465.8|4462.8|4464|4461|0
1589254200000|2020-05-12 03:30:00|4464.4|4461.4|4464.1|4461.1|4465.6|4462.6|4464.1|4461.1|0
1589254500000|2020-05-12 03:35:00|4464.6|4461.6|4460.7|4457.7|4465.6|4462.6|4460.6|4457.6|0
1589254800000|2020-05-12 03:40:00|4460.2|4457.2|4463.9|4460.9|4464|4461|4459.3|4456.3|0
1589255100000|2020-05-12 03:45:00|4464.5|4461.5|4463.9|4460.9|4468.5|4465.5|4463.9|4460.9|0
1589255400000|2020-05-12 03:50:00|4464|4461|4468.5|4465.5|4468.5|4465.5|4463.8|4460.8|0
1589255700000|2020-05-12 03:55:00|4468.6|4465.6|4470.3|4467.3|4471.7|4468.7|4468.5|4465.5|0
1589256000000|2020-05-12 04:00:00|4470.6|4467.6|4472.6|4469.6|4473.3|4470.3|4468.7|4465.7|0
1589256300000|2020-05-12 04:05:00|4472.5|4469.5|4473.3|4470.3|4474.8|4471.8|4470.4|4467.4|0
1589256600000|2020-05-12 04:10:00|4473.2|4470.2|4471|4468|4473.4|4470.4|4470.3|4467.3|0
1589256900000|2020-05-12 04:15:00|4471.3|4468.3|4477.7|4474.7|4479.2|4476.2|4471.3|4468.3|0
1589257200000|2020-05-12 04:20:00|4477.6|4474.6|4480.4|4477.4|4480.4|4477.4|4476.1|4473.1|0
1589257500000|2020-05-12 04:25:00|4479.9|4476.9|4475.9|4472.9|4480.5|4477.5|4475.8|4472.8|0
1589257800000|2020-05-12 04:30:00|4475.8|4472.8|4475.6|4472.6|4478.8|4475.8|4474.2|4471.2|0
1589258100000|2020-05-12 04:35:00|4475.7|4472.7|4478.7|4475.7|4478.7|4475.7|4475.7|4472.7|0
1589258400000|2020-05-12 04:40:00|4478.9|4475.9|4477.6|4474.6|4479.1|4476.1|4476.9|4473.9|0
1589258700000|2020-05-12 04:45:00|4477.7|4474.7|4480.7|4477.7|4480.7|4477.7|4477.6|4474.6|0
1589259000000|2020-05-12 04:50:00|4480.8|4477.8|4479.3|4476.3|4480.9|4477.9|4477.8|4474.8|0
1589259300000|2020-05-12 04:55:00|4479.2|4476.2|4485.7|4482.7|4487.2|4484.2|4479.2|4476.2|0
1589259600000|2020-05-12 05:00:00|4485.8|4482.8|4491|4488|4493.2|4490.2|4485.7|4482.7|0
1589259900000|2020-05-12 05:05:00|4491.2|4488.2|4488.5|4485.5|4493.1|4490.1|4488.5|4485.5|0
1589260200000|2020-05-12 05:10:00|4488.6|4485.6|4488.4|4485.4|4490|4487|4486.8|4483.8|0
1589260500000|2020-05-12 05:15:00|4488.7|4485.7|4492.9|4489.9|4492.9|4489.9|4488.7|4485.7|0
1589260800000|2020-05-12 05:20:00|4492.6|4489.6|4502.6|4499.6|4502.6|4499.6|4492.2|4489.2|0
1589261100000|2020-05-12 05:25:00|4502.5|4499.5|4501.1|4498.1|4502.8|4499.8|4499.9|4496.9|0
1589261400000|2020-05-12 05:30:00|4500.5|4497.5|4499.4|4496.4|4500.5|4497.5|4495.2|4492.2|0
1589261700000|2020-05-12 05:35:00|4498|4495|4495|4492|4498|4495|4494.9|4491.9|0
1589262000000|2020-05-12 05:40:00|4495.1|4492.1|4495.4|4492.4|4496.6|4493.6|4495|4492|0
1589262300000|2020-05-12 05:45:00|4495.8|4492.8|4493.6|4490.6|4496.5|4493.5|4493.5|4490.5|0
1589262600000|2020-05-12 05:50:00|4493.5|4490.5|4489.7|4486.7|4493.6|4490.6|4489|4486|0
1589262900000|2020-05-12 05:55:00|4490.6|4487.6|4489.1|4486.1|4492.6|4489.6|4489.1|4486.1|0
1589263200000|2020-05-12 06:00:00|4489.6|4486.6|4477.7|4475.7|4490.1|4487.2|4476.9|4474.9|171
1589263500000|2020-05-12 06:05:00|4477.4|4475.4|4475.2|4473.2|4479.9|4477.9|4471.9|4469.9|83
1589263800000|2020-05-12 06:10:00|4475.4|4473.4|4469.9|4467.9|4475.4|4473.4|4468.9|4466.9|105
1589264100000|2020-05-12 06:15:00|4469.7|4467.7|4472.2|4470.2|4473.4|4471.4|4469.7|4467.7|61
1589264400000|2020-05-12 06:20:00|4471.9|4469.9|4471.7|4469.7|4474.4|4472.4|4470.4|4468.4|40
1589264700000|2020-05-12 06:25:00|4471.9|4469.9|4472.7|4470.7|4473.9|4471.9|4466.7|4464.7|78
1589265000000|2020-05-12 06:30:00|4472.4|4470.4|4474.4|4472.4|4475.7|4473.7|4471.4|4469.4|48
1589265300000|2020-05-12 06:35:00|4474.7|4472.7|4478.4|4476.4|4478.9|4476.9|4474.4|4472.4|41
1589265600000|2020-05-12 06:40:00|4478.7|4476.7|4480.4|4478.4|4482.4|4480.4|4478.4|4476.4|20
1589265900000|2020-05-12 06:45:00|4480.7|4478.7|4473.2|4471.2|4481.2|4479.2|4472.9|4470.9|62
1589266200000|2020-05-12 06:50:00|4473.4|4471.4|4475.2|4473.2|4477.2|4475.2|4473.4|4471.4|158
1589266500000|2020-05-12 06:55:00|4475.4|4473.4|4472.7|4470.7|4479.7|4477.7|4471.9|4469.9|120
1589266800000|2020-05-12 07:00:00|4472.2|4471.2|4481.4|4480.4|4481.4|4480.4|4470.9|4469.9|957
1589267100000|2020-05-12 07:05:00|4481.2|4480.2|4473.4|4472.4|4481.7|4480.7|4469.7|4468.7|642
1589267400000|2020-05-12 07:10:00|4473.2|4472.2|4479.4|4478.4|4479.7|4478.7|4472.2|4471.2|2491
1589267700000|2020-05-12 07:15:00|4479.2|4478.2|4497.9|4496.9|4497.9|4496.9|4478.4|4477.4|810
1589268000000|2020-05-12 07:20:00|4497.7|4496.7|4496.7|4495.7|4501.9|4500.9|4493.7|4492.7|1435
1589268300000|2020-05-12 07:25:00|4496.9|4495.9|4495.9|4494.9|4502.4|4501.4|4493.9|4492.9|814
1589268600000|2020-05-12 07:30:00|4496.2|4495.2|4494.2|4493.2|4497.7|4496.7|4493.7|4492.7|594
1589268900000|2020-05-12 07:35:00|4494.4|4493.4|4489.9|4488.9|4495.2|4494.2|4486.4|4485.4|2348
1589269200000|2020-05-12 07:40:00|4490.2|4489.2|4484.2|4483.2|4492.4|4491.4|4483.7|4482.7|313
1589269500000|2020-05-12 07:45:00|4483.9|4482.9|4490.9|4489.9|4490.9|4489.9|4483.7|4482.7|593
1589269800000|2020-05-12 07:50:00|4491.2|4490.2|4490.2|4489.2|4493.2|4492.2|4487.4|4486.4|3001
1589270100000|2020-05-12 07:55:00|4489.9|4488.9|4485.2|4484.2|4490.4|4489.4|4483.5|4482.5|232
1589270400000|2020-05-12 08:00:00|4485.5|4484.5|4475.7|4474.7|4486.2|4485.2|4474.7|4473.7|406
1589270700000|2020-05-12 08:05:00|4476|4475|4479|4478|4480|4479|4474|4473|727
1589271000000|2020-05-12 08:10:00|4479.2|4478.2|4486.2|4485.2|4486.5|4485.5|4479.2|4478.2|2564
1589271300000|2020-05-12 08:15:00|4486|4485|4490.2|4489.2|4492.2|4491.2|4485.7|4484.7|335
1589271600000|2020-05-12 08:20:00|4490|4489|4489.5|4488.5|4491|4490|4485.2|4484.2|3619
1589271900000|2020-05-12 08:25:00|4489.7|4488.7|4483.5|4482.5|4490|4489|4483.2|4482.2|657
1589272200000|2020-05-12 08:30:00|4483.7|4482.7|4487|4486|4489.5|4488.5|4482|4481|296
1589272500000|2020-05-12 08:35:00|4487.2|4486.2|4484|4483|4489.2|4488.2|4484|4483|324
1589272800000|2020-05-12 08:40:00|4484.2|4483.2|4483.7|4482.7|4487.2|4486.2|4481.2|4480.2|287
1589273100000|2020-05-12 08:45:00|4483.5|4482.5|4487.7|4486.7|4489.2|4488.2|4483.2|4482.2|247
1589273400000|2020-05-12 08:50:00|4488|4487|4482.7|4481.7|4489.2|4488.2|4482.5|4481.5|3382
1589273700000|2020-05-12 08:55:00|4483|4482|4482.5|4481.5|4485.7|4484.7|4482|4481|315
1589274000000|2020-05-12 09:00:00|4482.2|4481.2|4476.2|4475.2|4483|4482|4475.5|4474.5|3350
1589274300000|2020-05-12 09:05:00|4476.5|4475.5|4479.7|4478.7|4480.5|4479.5|4473.7|4472.7|315
1589274600000|2020-05-12 09:10:00|4479.2|4478.2|4482.2|4481.2|4485.7|4484.7|4479.2|4478.2|304
1589274900000|2020-05-12 09:15:00|4482.7|4481.7|4480|4479|4484.2|4483.2|4480|4479|214
1589275200000|2020-05-12 09:20:00|4480.2|4479.2|4480.7|4479.7|4481.2|4480.2|4479|4478|2366
1589275500000|2020-05-12 09:25:00|4481|4480|4482|4481|4482.5|4481.5|4478.5|4477.5|590
1589275800000|2020-05-12 09:30:00|4481.7|4480.7|4480.2|4479.2|4483.5|4482.5|4480.2|4479.2|232
1589276100000|2020-05-12 09:35:00|4480|4479|4474.2|4473.2|4480.5|4479.5|4474.2|4473.2|391
1589276400000|2020-05-12 09:40:00|4474.5|4473.5|4467.7|4466.7|4475.2|4474.2|4467.2|4466.2|13023
1589276700000|2020-05-12 09:45:00|4468|4467|4468.7|4467.7|4470.5|4469.5|4465.2|4464.2|699
1589277000000|2020-05-12 09:50:00|4468.5|4467.5|4477.2|4476.2|4478.5|4477.5|4468|4467|10182
1589277300000|2020-05-12 09:55:00|4477|4476|4477.2|4476.2|4478.5|4477.5|4474.7|4473.7|493
1589277600000|2020-05-12 10:00:00|4477|4476|4469.5|4468.5|4477.7|4476.7|4468.7|4467.7|1577
1589277900000|2020-05-12 10:05:00|4469.2|4468.2|4475.2|4474.2|4475.5|4474.5|4468|4467|1172
1589278200000|2020-05-12 10:10:00|4475|4474|4475.2|4474.2|4478|4477|4473|4472|1124
1589278500000|2020-05-12 10:15:00|4475.5|4474.5|4480.5|4479.5|4481.2|4480.2|4474.7|4473.7|1094
1589278800000|2020-05-12 10:20:00|4480.2|4479.2|4485.5|4484.5|4485.7|4484.7|4480|4479|557
1589279100000|2020-05-12 10:25:00|4485.7|4484.7|4481.2|4480.2|4486.2|4485.2|4481|4480|930
1589279400000|2020-05-12 10:30:00|4481.5|4480.5|4485.7|4484.7|4486.5|4485.5|4481.2|4480.2|357
1589279700000|2020-05-12 10:35:00|4485.5|4484.5|4484.2|4483.2|4486.2|4485.2|4482.7|4481.7|295
1589280000000|2020-05-12 10:40:00|4484.5|4483.5|4485|4484|4488.2|4487.2|4484|4483|372
1589280300000|2020-05-12 10:45:00|4484.7|4483.7|4481.7|4480.7|4485|4484|4480.7|4479.7|505
1589280600000|2020-05-12 10:50:00|4482|4481|4482.2|4481.2|4482.7|4481.7|4480.7|4479.7|269
1589280900000|2020-05-12 10:55:00|4482.7|4481.7|4480.5|4479.5|4485|4484|4478.7|4477.7|2260
1589281200000|2020-05-12 11:00:00|4480.7|4479.7|4479.5|4478.5|4481.2|4480.2|4477|4476|3688
1589281500000|2020-05-12 11:05:00|4480|4479|4482.7|4481.7|4484.7|4483.7|4478.7|4477.7|427
1589281800000|2020-05-12 11:10:00|4483|4482|4482.2|4481.2|4483|4482|4479.7|4478.7|275
1589282100000|2020-05-12 11:15:00|4482.5|4481.5|4483.7|4482.7|4484.5|4483.5|4482.2|4481.2|256
1589282400000|2020-05-12 11:20:00|4484|4483|4483.7|4482.7|4485.5|4484.5|4480.7|4479.7|373
1589282700000|2020-05-12 11:25:00|4483.5|4482.5|4481.2|4480.2|4483.5|4482.5|4480.2|4479.2|277
1589283000000|2020-05-12 11:30:00|4481.5|4480.5|4480.5|4479.5|4482.5|4481.5|4477.2|4476.2|1147
1589283300000|2020-05-12 11:35:00|4480.7|4479.7|4475.5|4474.5|4481.2|4480.2|4475.5|4474.5|964
1589283600000|2020-05-12 11:40:00|4475.7|4474.7|4475.3|4474.3|4476.8|4475.8|4474.8|4473.8|305
1589283900000|2020-05-12 11:45:00|4475.5|4474.5|4480.5|4479.5|4482|4481|4475.5|4474.5|511
1589284200000|2020-05-12 11:50:00|4480.8|4479.8|4478|4477|4483.8|4482.8|4476.3|4475.3|1767
1589284500000|2020-05-12 11:55:00|4477.8|4476.8|4476.5|4475.5|4480|4479|4476.3|4475.3|304
1589284800000|2020-05-12 12:00:00|4476.8|4475.8|4475|4474|4478.5|4477.5|4472.8|4471.8|263
1589285100000|2020-05-12 12:05:00|4475.3|4474.3|4473|4472|4476|4475|4471|4470|3178
1589285400000|2020-05-12 12:10:00|4473.3|4472.3|4473.5|4472.5|4476.3|4475.3|4473|4472|233
1589285700000|2020-05-12 12:15:00|4473.8|4472.8|4472.5|4471.5|4474.3|4473.3|4470.8|4469.8|1224
1589286000000|2020-05-12 12:20:00|4472.8|4471.8|4473|4472|4474.5|4473.5|4470.8|4469.8|20267
1589286300000|2020-05-12 12:25:00|4472.8|4471.8|4474.3|4473.3|4474.3|4473.3|4471.8|4470.8|287
1589286600000|2020-05-12 12:30:00|4474|4473|4469|4468|4474.8|4473.8|4469|4468|412
1589286900000|2020-05-12 12:35:00|4469.3|4468.3|4473.5|4472.5|4473.5|4472.5|4469|4468|6691
1589287200000|2020-05-12 12:40:00|4473.8|4472.8|4481.3|4480.3|4482.3|4481.3|4473.5|4472.5|208
1589287500000|2020-05-12 12:45:00|4481|4480|4480.8|4479.8|4483|4482|4479.3|4478.3|600
1589287800000|2020-05-12 12:50:00|4481.3|4480.3|4479.8|4478.8|4481.8|4480.8|4477.5|4476.5|1327
1589288100000|2020-05-12 12:55:00|4479.5|4478.5|4482|4481|4484.8|4483.8|4478.5|4477.5|412
1589288400000|2020-05-12 13:00:00|4482.3|4481.3|4483|4482|4484.5|4483.5|4480|4479|425
1589288700000|2020-05-12 13:05:00|4483.3|4482.3|4479.3|4478.3|4483.5|4482.5|4478|4477|205
1589289000000|2020-05-12 13:10:00|4479.5|4478.5|4475.5|4474.5|4480.5|4479.5|4474|4473|333
1589289300000|2020-05-12 13:15:00|4475.3|4474.3|4471|4470|4475.3|4474.3|4470.3|4469.3|276
1589289600000|2020-05-12 13:20:00|4470.8|4469.8|4474.5|4473.5|4475.5|4474.5|4470.5|4469.5|508
1589289900000|2020-05-12 13:25:00|4474.3|4473.3|4475.5|4474.5|4479.3|4478.3|4473.5|4472.5|266
1589290200000|2020-05-12 13:30:00|4475.8|4474.8|4475.5|4474.5|4480.5|4479.5|4471|4470|483
1589290500000|2020-05-12 13:35:00|4475.3|4474.3|4470.8|4469.8|4476.3|4475.3|4469.8|4468.8|3397
1589290800000|2020-05-12 13:40:00|4471|4470|4466.8|4465.8|4472.3|4471.3|4466.8|4465.8|535
1589291100000|2020-05-12 13:45:00|4467|4466|4460.8|4459.8|4469|4468|4459.3|4458.3|739
1589291400000|2020-05-12 13:50:00|4460.5|4459.5|4456.5|4455.5|4462.5|4461.5|4455|4454|642
1589291700000|2020-05-12 13:55:00|4456.8|4455.8|4461.5|4460.5|4463.8|4462.8|4453.5|4452.5|1165
1589292000000|2020-05-12 14:00:00|4461.8|4460.8|4467.3|4466.3|4467.5|4466.5|4460.5|4459.5|649
1589292300000|2020-05-12 14:05:00|4467|4466|4467.5|4466.5|4468.5|4467.5|4463|4462|7866
1589292600000|2020-05-12 14:10:00|4467.8|4466.8|4475.5|4474.5|4476|4475|4463.3|4462.3|612
1589292900000|2020-05-12 14:15:00|4476|4475|4479.5|4478.5|4481|4480|4475.3|4474.3|644
1589293200000|2020-05-12 14:20:00|4479.8|4478.8|4475|4474|4479.8|4478.8|4471|4470|784
1589293500000|2020-05-12 14:25:00|4475.3|4474.3|4474|4473|4476.5|4475.5|4468|4467|2891
1589293800000|2020-05-12 14:30:00|4474.3|4473.3|4474|4473|4477.3|4476.3|4471.3|4470.3|1729
1589294100000|2020-05-12 14:35:00|4474.3|4473.3|4476.5|4475.5|4478|4477|4472.8|4471.8|2602
1589294400000|2020-05-12 14:40:00|4476.3|4475.3|4478|4477|4481.3|4480.3|4474.8|4473.8|2879
1589294700000|2020-05-12 14:45:00|4478.3|4477.3|4470.3|4469.3|4480|4479|4467.5|4466.5|916
1589295000000|2020-05-12 14:50:00|4470|4469|4478.8|4477.8|4478.8|4477.8|4468.5|4467.5|350
1589295300000|2020-05-12 14:55:00|4478.5|4477.5|4480.5|4479.5|4482.5|4481.5|4476.3|4475.3|418
1589295600000|2020-05-12 15:00:00|4481.5|4480.5|4479|4478|4481.5|4480.5|4474.3|4473.3|443
1589295900000|2020-05-12 15:05:00|4479.3|4478.3|4484.5|4483.5|4484.8|4483.8|4476.8|4475.8|471
1589296200000|2020-05-12 15:10:00|4484.3|4483.3|4482.3|4481.3|4485.5|4484.5|4481|4480|596
1589296500000|2020-05-12 15:15:00|4482|4481|4483.5|4482.5|4484.5|4483.5|4480|4479|1803
1589296800000|2020-05-12 15:20:00|4483.3|4482.3|4485.5|4484.5|4488.3|4487.3|4481.8|4480.8|1185
1589297100000|2020-05-12 15:25:00|4485.3|4484.3|4482.5|4481.5|4488.3|4487.3|4479|4478|1025
1589297400000|2020-05-12 15:30:00|4483|4481|4477.8|4475.8|4488.5|4486.5|4472.8|4470.8|2786
1589297700000|2020-05-12 15:35:00|4477.5|4475.5|4482|4480|4482.3|4480.3|4474.3|4472.3|3567
1589298000000|2020-05-12 15:40:00|4481.8|4479.8|4481|4479|4482.3|4480.3|4480|4478|1541
1589298300000|2020-05-12 15:45:00|4481.3|4479.3|4475.3|4473.3|4481.8|4479.8|4473.5|4471.5|217
1589298600000|2020-05-12 15:50:00|4475.5|4473.5|4482|4480|4482.5|4480.5|4475.5|4473.5|128
1589298900000|2020-05-12 15:55:00|4481.8|4479.8|4483|4481|4484.5|4482.5|4481|4479|55
1589299200000|2020-05-12 16:00:00|4483.3|4481.3|4484.3|4482.3|4484.3|4482.3|4481.5|4479.5|43
1589299500000|2020-05-12 16:05:00|4484|4482|4480.5|4478.5|4484|4482|4480.5|4478.5|34
1589299800000|2020-05-12 16:10:00|4480.3|4478.3|4481.3|4479.3|4481.5|4479.5|4476|4474|45
1589300100000|2020-05-12 16:15:00|4480.5|4478.5|4479.8|4477.8|4481|4479|4475.5|4473.5|134
1589300400000|2020-05-12 16:20:00|4480|4478|4481.5|4479.5|4483.3|4481.3|4478.3|4476.3|160
1589300700000|2020-05-12 16:25:00|4481.3|4479.3|4477.5|4475.5|4482.5|4480.5|4477.5|4475.5|85
1589301000000|2020-05-12 16:30:00|4477.3|4475.3|4477.8|4475.8|4481.5|4479.5|4475.5|4473.5|78
1589301300000|2020-05-12 16:35:00|4477.5|4475.5|4478.3|4476.3|4479.3|4477.3|4475.8|4473.8|24
1589301600000|2020-05-12 16:40:00|4478|4476|4475|4473|4478|4476|4472.5|4470.5|48
1589301900000|2020-05-12 16:45:00|4475.3|4473.3|4472.3|4470.3|4476.3|4474.3|4472.3|4470.3|36
1589302200000|2020-05-12 16:50:00|4472.5|4470.5|4474|4472|4474|4472|4470.5|4468.5|64
1589302500000|2020-05-12 16:55:00|4474.3|4472.3|4475.8|4473.8|4477.5|4475.5|4474|4472|45
1589302800000|2020-05-12 17:00:00|4475.5|4473.5|4471.8|4469.8|4476.8|4474.8|4469.8|4467.8|60
1589303100000|2020-05-12 17:05:00|4472|4470|4472.8|4470.8|4474.5|4472.5|4471.8|4469.8|49
1589303400000|2020-05-12 17:10:00|4472.5|4470.5|4464|4462|4472.8|4470.8|4463.8|4461.8|90
1589303700000|2020-05-12 17:15:00|4464.3|4462.3|4459.8|4457.8|4466.3|4464.3|4458|4456|103
1589304000000|2020-05-12 17:20:00|4459.5|4457.5|4451.8|4449.8|4460.3|4458.3|4451.3|4449.3|72
1589304300000|2020-05-12 17:25:00|4451.5|4449.5|4453.5|4451.5|4454.5|4452.5|4449.5|4447.5|83
1589304600000|2020-05-12 17:30:00|4453.8|4451.8|4456.5|4454.5|4457|4455|4452.3|4450.3|39
1589304900000|2020-05-12 17:35:00|4456.3|4454.3|4457.3|4455.3|4459|4457|4455.5|4453.5|54
1589305200000|2020-05-12 17:40:00|4457|4455|4454|4452|4458.3|4456.3|4454|4452|44
1589305500000|2020-05-12 17:45:00|4453.8|4451.8|4457.5|4455.5|4459|4457|4453.8|4451.8|32
1589305800000|2020-05-12 17:50:00|4457.3|4455.3|4459.8|4457.8|4460|4458|4457|4455|36
1589306100000|2020-05-12 17:55:00|4459.5|4457.5|4460.5|4458.5|4460.5|4458.5|4459|4457|30
1589306400000|2020-05-12 18:00:00|4460.8|4458.8|4460|4458|4463|4461|4459.5|4457.5|38
1589306700000|2020-05-12 18:05:00|4460.3|4458.3|4456|4454|4460.8|4458.8|4455.3|4453.3|24
1589307000000|2020-05-12 18:10:00|4455.8|4453.8|4450.8|4448.8|4455.8|4453.8|4450.8|4448.8|20
1589307300000|2020-05-12 18:15:00|4451|4449|4446.3|4444.3|4451.8|4449.8|4444.3|4442.3|67
1589307600000|2020-05-12 18:20:00|4446.5|4444.5|4450.5|4448.5|4452.3|4450.3|4446.5|4444.5|23
1589307900000|2020-05-12 18:25:00|4449.8|4447.8|4449.5|4447.5|4451.5|4449.5|4448.3|4446.3|77
1589308200000|2020-05-12 18:30:00|4449.3|4447.3|4450.8|4448.8|4451|4449|4445.3|4443.3|45
1589308500000|2020-05-12 18:35:00|4450.5|4448.5|4453.8|4451.8|4454.3|4452.3|4447.5|4445.5|23
1589308800000|2020-05-12 18:40:00|4454|4452|4448.5|4446.5|4454|4452|4445.3|4443.3|26
1589309100000|2020-05-12 18:45:00|4448.8|4446.8|4447.3|4445.3|4451|4449|4446.3|4444.3|50
1589309400000|2020-05-12 18:50:00|4447.5|4445.5|4452.5|4450.5|4453|4451|4447|4445|94
1589309700000|2020-05-12 18:55:00|4452.3|4450.3|4450.3|4448.3|4452.5|4450.5|4449.8|4447.8|33
1589310000000|2020-05-12 19:00:00|4449.8|4447.8|4452.5|4450.5|4453.5|4451.5|4448.3|4446.3|25
1589310300000|2020-05-12 19:05:00|4452.8|4450.8|4452.5|4450.5|4455|4453|4450.8|4448.8|50
1589310600000|2020-05-12 19:10:00|4452.3|4450.3|4445.3|4443.3|4452.5|4450.5|4445.3|4443.3|23
1589310900000|2020-05-12 19:15:00|4445.5|4443.5|4441.5|4439.5|4447.3|4445.3|4441|4439|225
1589311200000|2020-05-12 19:20:00|4441.3|4439.3|4439.8|4437.8|4443.8|4441.8|4439.8|4437.8|131
1589311500000|2020-05-12 19:25:00|4440|4438|4440.3|4438.3|4443|4441|4440|4438|98
1589311800000|2020-05-12 19:30:00|4440|4438|4437.5|4435.5|4444.3|4442.3|4437.5|4435.5|184
1589312100000|2020-05-12 19:35:00|4437.8|4435.8|4435|4433|4438.3|4436.3|4432.3|4430.3|187
1589312400000|2020-05-12 19:40:00|4435.3|4433.3|4427.3|4425.3|4435.3|4433.3|4425.5|4423.5|286
1589312700000|2020-05-12 19:45:00|4427|4425|4430|4428|4433.5|4431.5|4425.5|4423.5|387
1589313000000|2020-05-12 19:50:00|4428.5|4426.5|4424.5|4422.5|4430.3|4428.3|4423.5|4421.5|226
1589313300000|2020-05-12 19:55:00|4425|4423|4413.5|4411.5|4426.8|4424.8|4413.5|4411.5|280
1589313600000|2020-05-12 20:00:00|4412.6|4408.6|4404.8|4400.8|4413.3|4409.3|4402.8|4398.8|0
1589313900000|2020-05-12 20:05:00|4404.7|4400.7|4408.2|4404.2|4408.8|4404.8|4401.8|4397.8|0
1589314200000|2020-05-12 20:10:00|4408.5|4404.5|4401|4397|4409.6|4405.6|4399.3|4395.3|0
1589314500000|2020-05-12 20:15:00|4400.9|4396.9|4401.1|4397.1|4402.4|4398.4|4400.4|4396.4|0
1589314800000|2020-05-12 20:20:00|4400.9|4396.9|4400.8|4396.8|4401.6|4397.6|4399.8|4395.8|0
1589315100000|2020-05-12 20:25:00|4400.5|4396.5|4400.3|4396.3|4401.3|4397.3|4399.9|4395.9|0
1589315400000|2020-05-12 20:30:00|4399.7|4395.7|4395.4|4391.4|4404.6|4400.6|4387|4383|0
1589315700000|2020-05-12 20:35:00|4395.5|4391.5|4393.7|4389.7|4395.7|4391.7|4389.8|4385.8|0
1589316000000|2020-05-12 20:40:00|4393.4|4389.4|4386.2|4382.2|4393.4|4389.4|4386.2|4382.2|0
1589316300000|2020-05-12 20:45:00|4385.9|4381.9|4390.1|4386.1|4392.4|4388.4|4385.1|4381.1|0
1589316600000|2020-05-12 20:50:00|4390.2|4386.2|4385.9|4381.9|4391.1|4387.1|4384.6|4380.6|0
1589316900000|2020-05-12 20:55:00|4386|4382|4385.3|4381.3|4388.9|4384.9|4383.3|4379.3|0
1589317200000|2020-05-12 21:00:00|4385.5|4381.5|4383.8|4379.8|4386.4|4382.4|4383.6|4379.6|0
1589317500000|2020-05-12 21:05:00|4383.9|4379.9|4382.4|4378.4|4383.9|4379.9|4382.2|4378.2|0
1589317800000|2020-05-12 21:10:00|4382.5|4378.5|4381.8|4377.8|4382.9|4378.9|4381.6|4377.6|0
1589318100000|2020-05-12 21:15:00|4381.9|4377.9|4382.7|4378.7|4382.7|4378.7|4381.1|4377.1|0
1589318400000|2020-05-12 21:20:00|4382.5|4378.5|4383.6|4379.6|4383.6|4379.6|4381.1|4377.1|0
1589318700000|2020-05-12 21:25:00|4383.4|4379.4|4385.2|4381.2|4385.2|4381.2|4383.2|4379.2|0
1589319000000|2020-05-12 21:30:00|4385.1|4381.1|4393.4|4389.4|4393.5|4389.5|4385.1|4381.1|0
1589319300000|2020-05-12 21:35:00|4393.2|4389.2|4392.6|4388.6|4394.3|4390.3|4392.6|4388.6|0
1589319600000|2020-05-12 21:40:00|4392.2|4388.2|4390.3|4386.3|4392.7|4388.7|4390.1|4386.1|0
1589319900000|2020-05-12 21:45:00|4390.5|4386.5|4391.1|4387.1|4391.1|4387.1|4390.1|4386.1|0
1589320200000|2020-05-12 21:50:00|4391.4|4387.4|4391.3|4387.3|4392.4|4388.4|4391.3|4387.3|0
1589320500000|2020-05-12 21:55:00|4391.5|4387.5|4389.8|4385.8|4391.9|4387.9|4389.8|4385.8|0
1589320800000|2020-05-12 22:00:00|4389.9|4385.9|4385.6|4381.6|4390.8|4386.8|4380|4376|0
1589321100000|2020-05-12 22:05:00|4385.9|4381.9|4397.5|4393.5|4400.1|4396.1|4384.8|4380.8|0
1589321400000|2020-05-12 22:10:00|4397.3|4393.3|4401.4|4397.4|4401.4|4397.4|4394.8|4390.8|0
1589321700000|2020-05-12 22:15:00|4401.3|4397.3|4398.3|4394.3|4401.4|4397.4|4397.4|4393.4|0
1589322000000|2020-05-12 22:20:00|4398.4|4394.4|4397.9|4393.9|4401|4397|4397.3|4393.3|0
1589322300000|2020-05-12 22:25:00|4398|4394|4394.4|4390.4|4400.4|4396.4|4394.4|4390.4|0
1589322600000|2020-05-12 22:30:00|4394.7|4390.7|4393.3|4389.3|4396.1|4392.1|4390.5|4386.5|0
1589322900000|2020-05-12 22:35:00|4393.2|4389.2|4391.9|4387.9|4396.1|4392.1|4391.6|4387.6|0
1589323200000|2020-05-12 22:40:00|4391.8|4387.8|4397.9|4393.9|4398.2|4394.2|4391.3|4387.3|0
1589323500000|2020-05-12 22:45:00|4398.2|4394.2|4393|4389|4399.6|4395.6|4392.3|4388.3|0
1589323800000|2020-05-12 22:50:00|4393.1|4389.1|4395.1|4391.1|4395.5|4391.5|4392.7|4388.7|0
1589324100000|2020-05-12 22:55:00|4395.2|4391.2|4393.7|4389.7|4396.5|4392.5|4393.7|4389.7|0
1589324400000|2020-05-12 23:00:00|4394.1|4390.1|4396|4392|4396|4392|4391.1|4387.1|0
1589324700000|2020-05-12 23:05:00|4395.9|4391.9|4394.9|4390.9|4398.7|4394.7|4392.7|4388.7|0
1589325000000|2020-05-12 23:10:00|4394.8|4390.8|4394.6|4390.6|4396|4392|4392.7|4388.7|0
1589325300000|2020-05-12 23:15:00|4394.9|4390.9|4395|4392|4396.7|4393.7|4393.8|4390.6|0
1589325600000|2020-05-12 23:20:00|4395.1|4392.1|4392.7|4389.7|4396.4|4393.4|4392.7|4389.7|0
1589325900000|2020-05-12 23:25:00|4393|4390|4394.2|4391.2|4394.2|4391.2|4391.4|4388.4|0
1589326200000|2020-05-12 23:30:00|4394.3|4391.3|4391.3|4388.3|4396.2|4393.2|4391.3|4388.3|0
1589326500000|2020-05-12 23:35:00|4391.2|4388.2|4378.8|4375.8|4391.2|4388.2|4375.8|4372.8|0
1589326800000|2020-05-12 23:40:00|4379.2|4376.2|4373.9|4370.9|4381.5|4378.5|4372.5|4369.5|0
1589327100000|2020-05-12 23:45:00|4374|4371|4373.6|4370.6|4375.6|4372.6|4370.8|4367.8|0
1589327400000|2020-05-12 23:50:00|4373.8|4370.8|4373.3|4370.3|4377.2|4374.2|4372.7|4369.7|0
1589327700000|2020-05-12 23:55:00|4373.4|4370.4|4374.3|4371.3|4375|4372|4371.3|4368.3|0
1589328000000|2020-05-13 00:00:00|4374.4|4371.4|4380.2|4377.2|4380.6|4377.6|4373.6|4370.6|0
1589328300000|2020-05-13 00:05:00|4380.5|4377.5|4377.1|4374.1|4381.9|4378.9|4376.3|4373.3|0
1589328600000|2020-05-13 00:10:00|4377|4374|4375.8|4372.8|4377.2|4374.2|4371.3|4368.3|0
1589328900000|2020-05-13 00:15:00|4376.1|4373.1|4385.9|4382.9|4386|4383|4376.1|4373.1|0
1589329200000|2020-05-13 00:20:00|4386|4383|4386.1|4383.1|4390.5|4387.5|4385.9|4382.9|0
1589329500000|2020-05-13 00:25:00|4386|4383|4390.4|4387.4|4390.5|4387.5|4383.1|4380.1|0
1589329800000|2020-05-13 00:30:00|4390.5|4387.5|4391.5|4388.5|4396|4393|4389.1|4386.1|0
1589330100000|2020-05-13 00:35:00|4391.6|4388.6|4388.6|4385.6|4392.3|4389.3|4386.9|4383.9|0
1589330400000|2020-05-13 00:40:00|4389.1|4386.1|4396|4393|4396|4393|4388.6|4385.6|0
1589330700000|2020-05-13 00:45:00|4395.9|4392.9|4400.3|4397.3|4400.4|4397.4|4393.1|4390.1|0
1589331000000|2020-05-13 00:50:00|4399.7|4396.7|4390.5|4387.5|4399.7|4396.7|4388.9|4385.9|0
1589331300000|2020-05-13 00:55:00|4390.6|4387.6|4393.6|4390.6|4393.6|4390.6|4388.9|4385.9|0
1589331600000|2020-05-13 01:00:00|4394.1|4391.1|4398.1|4395.1|4401|4398|4394.1|4391.1|0
1589331900000|2020-05-13 01:05:00|4398|4395|4390.6|4387.6|4398.2|4395.2|4389.1|4386.1|0
1589332200000|2020-05-13 01:10:00|4390.5|4387.5|4390.6|4387.6|4390.6|4387.6|4386|4383|0
1589332500000|2020-05-13 01:15:00|4390.5|4387.5|4386|4383|4390.6|4387.6|4384.5|4381.5|0
1589332800000|2020-05-13 01:20:00|4385.7|4382.7|4387.5|4384.5|4389|4386|4384.5|4381.5|0
1589333100000|2020-05-13 01:25:00|4387.4|4384.4|4393.4|4390.4|4395|4392|4387.4|4384.4|0
1589333400000|2020-05-13 01:30:00|4392.8|4389.8|4388.6|4385.6|4393.4|4390.4|4384.3|4381.3|0
1589333700000|2020-05-13 01:35:00|4388.1|4385.1|4390.3|4387.3|4391.8|4388.8|4385.7|4382.7|0
1589334000000|2020-05-13 01:40:00|4390.8|4387.8|4384.7|4381.7|4391.7|4388.7|4384.6|4381.6|0
1589334300000|2020-05-13 01:45:00|4384.6|4381.6|4383.3|4380.3|4386.3|4383.3|4383.2|4380.2|0
1589334600000|2020-05-13 01:50:00|4383.6|4380.6|4389.5|4386.5|4391|4388|4383.3|4380.3|0
1589334900000|2020-05-13 01:55:00|4389.8|4386.8|4392.4|4389.4|4393.9|4390.9|4389.5|4386.5|0
1589335200000|2020-05-13 02:00:00|4392.1|4389.1|4395.6|4392.6|4395.7|4392.7|4390.9|4387.9|0
1589335500000|2020-05-13 02:05:00|4395.7|4392.7|4395.7|4392.7|4397.1|4394.1|4394.2|4391.2|0
1589335800000|2020-05-13 02:10:00|4396.3|4393.3|4397.1|4394.1|4397.2|4394.2|4394.2|4391.2|0
1589336100000|2020-05-13 02:15:00|4397.2|4394.2|4398.2|4395.2|4399.1|4396.1|4397.2|4394.2|0
1589336400000|2020-05-13 02:20:00|4397.9|4394.9|4397.5|4394.5|4398.9|4395.9|4396|4393|0
1589336700000|2020-05-13 02:25:00|4397.8|4394.8|4400.5|4397.5|4403.4|4400.4|4397.5|4394.5|0
1589337000000|2020-05-13 02:30:00|4400.4|4397.4|4406.6|4403.6|4407.9|4404.9|4398.9|4395.9|0
1589337300000|2020-05-13 02:35:00|4406.5|4403.5|4411.7|4408.7|4411.8|4408.8|4406.5|4403.5|0
1589337600000|2020-05-13 02:40:00|4411.8|4408.8|4414.7|4411.7|4416|4413|4411.7|4408.7|0
1589337900000|2020-05-13 02:45:00|4414.9|4411.9|4410.2|4407.2|4415.4|4412.4|4410.2|4407.2|0
1589338200000|2020-05-13 02:50:00|4410.5|4407.5|4411.7|4408.7|4413.2|4410.2|4410.5|4407.5|0
1589338500000|2020-05-13 02:55:00|4411.6|4408.6|4411.4|4408.4|4412.8|4409.8|4409.9|4406.9|0
1589338800000|2020-05-13 03:00:00|4411.5|4408.5|4415.8|4412.8|4415.8|4412.8|4409.9|4406.9|0
1589339100000|2020-05-13 03:05:00|4415.7|4412.7|4416|4413|4417.5|4414.5|4414.3|4411.3|0
1589339400000|2020-05-13 03:10:00|4415.9|4412.9|4411.5|4408.5|4416|4413|4410.1|4407.1|0
1589339700000|2020-05-13 03:15:00|4411.6|4408.6|4412.9|4409.9|4413|4410|4411.4|4408.4|0
1589340000000|2020-05-13 03:20:00|4412.8|4409.8|4413|4410|4413|4410|4409.9|4406.9|0
1589340300000|2020-05-13 03:25:00|4413.3|4410.3|4414.5|4411.5|4414.5|4411.5|4413.3|4410.3|0
1589340600000|2020-05-13 03:30:00|4414.5|4411.5|4414.6|4411.6|4416.2|4413.2|4413.2|4410.2|0
1589340900000|2020-05-13 03:35:00|4414.7|4411.7|4416.3|4413.3|4416.3|4413.3|4414.6|4411.6|0
1589341200000|2020-05-13 03:40:00|4416.2|4413.2|4419.3|4416.3|4420.8|4417.8|4416.2|4413.2|0
1589341500000|2020-05-13 03:45:00|4419.4|4416.4|4420.9|4417.9|4422.3|4419.3|4419.4|4416.4|0
1589341800000|2020-05-13 03:50:00|4421.2|4418.2|4420.8|4417.8|4422.4|4419.4|4420.7|4417.7|0
1589342100000|2020-05-13 03:55:00|4420.7|4417.7|4420.9|4417.9|4422.3|4419.3|4419.3|4416.3|0
1589342400000|2020-05-13 04:00:00|4421.1|4418.1|4419.2|4416.2|4422.3|4419.3|4419.1|4416.1|0
1589342700000|2020-05-13 04:05:00|4419.5|4416.5|4416|4413|4419.9|4416.9|4416|4413|0
1589343000000|2020-05-13 04:10:00|4416.3|4413.3|4417.4|4414.4|4417.6|4414.6|4415.9|4412.9|0
1589343300000|2020-05-13 04:15:00|4417.5|4414.5|4417.4|4414.4|4417.5|4414.5|4417.4|4414.4|0
1589343600000|2020-05-13 04:20:00|4417.5|4414.5|4420.5|4417.5|4420.5|4417.5|4417.4|4414.4|0
1589343900000|2020-05-13 04:25:00|4420.4|4417.4|4420.6|4417.6|4420.6|4417.6|4419|4416|0
1589344200000|2020-05-13 04:30:00|4421.2|4418.2|4422|4419|4423.6|4420.6|4421.2|4418.2|0
1589344500000|2020-05-13 04:35:00|4422.1|4419.1|4423.5|4420.5|4423.5|4420.5|4422|4419|0
1589344800000|2020-05-13 04:40:00|4423.4|4420.4|4423.9|4420.9|4426.5|4423.5|4423.4|4420.4|0
1589345100000|2020-05-13 04:45:00|4424|4421|4425.4|4422.4|4426.8|4423.8|4424|4421|0
1589345400000|2020-05-13 04:50:00|4425.3|4422.3|4426.9|4423.9|4427|4424|4423.9|4420.9|0
1589345700000|2020-05-13 04:55:00|4427|4424|4428.3|4425.3|4428.4|4425.4|4425.5|4422.5|0
1589346000000|2020-05-13 05:00:00|4428.4|4425.4|4424|4421|4429.9|4426.9|4423.9|4420.9|0
1589346300000|2020-05-13 05:05:00|4424.5|4421.5|4423.9|4420.9|4426.9|4423.9|4423.9|4420.9|0
1589346600000|2020-05-13 05:10:00|4424|4421|4425.2|4422.2|4425.3|4422.3|4420.9|4417.9|0
1589346900000|2020-05-13 05:15:00|4425.1|4422.1|4419.8|4416.8|4425.2|4422.2|4419.8|4416.8|0
1589347200000|2020-05-13 05:20:00|4419.7|4416.7|4421.2|4418.2|4421.2|4418.2|4419.7|4416.7|0
1589347500000|2020-05-13 05:25:00|4421.7|4418.7|4419.7|4416.7|4422.6|4419.6|4418.1|4415.1|0
1589347800000|2020-05-13 05:30:00|4419.7|4416.7|4424.1|4421.1|4425.7|4422.7|4419.6|4416.6|0
1589348100000|2020-05-13 05:35:00|4424.2|4421.2|4425.4|4422.4|4427.6|4424.6|4422.5|4419.5|0
1589348400000|2020-05-13 05:40:00|4425.5|4422.5|4425.5|4422.5|4428.4|4425.4|4425.4|4422.4|0
1589348700000|2020-05-13 05:45:00|4426.1|4423.1|4423.7|4420.7|4427|4424|4423.7|4420.7|0
1589349000000|2020-05-13 05:50:00|4423.8|4420.8|4407.2|4404.2|4423.8|4420.8|4405.6|4402.6|0
1589349300000|2020-05-13 05:55:00|4407.3|4404.3|4420.5|4417.5|4422.3|4419.3|4407.2|4404.2|0
1589349600000|2020-05-13 06:00:00|4420.9|4417.9|4420|4418|4424.5|4422.5|4414.5|4412.5|272
1589349900000|2020-05-13 06:05:00|4419.8|4417.8|4421.3|4419.3|4421.5|4419.5|4414.5|4412.5|155
1589350200000|2020-05-13 06:10:00|4421.5|4419.5|4426.5|4424.5|4428|4426|4421|4419|127
1589350500000|2020-05-13 06:15:00|4426.3|4424.3|4429.8|4427.8|4429.8|4427.8|4425|4423|34
1589350800000|2020-05-13 06:20:00|4430|4428|4424.5|4422.5|4430.3|4428.3|4423.5|4421.5|84
1589351100000|2020-05-13 06:25:00|4424.3|4422.3|4426.5|4424.5|4426.5|4424.5|4423|4421|31
1589351400000|2020-05-13 06:30:00|4426|4424|4427.8|4425.8|4430|4428|4425.8|4423.8|71
1589351700000|2020-05-13 06:35:00|4428|4426|4429.3|4427.3|4429.5|4427.5|4425.8|4423.8|13
1589352000000|2020-05-13 06:40:00|4429|4427|4426.8|4424.8|4429|4427|4425.5|4423.5|34
1589352300000|2020-05-13 06:45:00|4427|4425|4422|4420|4427.3|4425.3|4420.8|4418.8|37
1589352600000|2020-05-13 06:50:00|4421.8|4419.8|4423.5|4421.5|4426.5|4424.5|4420.5|4418.5|33
1589352900000|2020-05-13 06:55:00|4423.8|4421.8|4423|4421|4426.5|4424.5|4421.8|4419.8|92
1589353200000|2020-05-13 07:00:00|4421.8|4420.8|4413.8|4412.8|4425.3|4424.3|4409.3|4408.3|2311
1589353500000|2020-05-13 07:05:00|4413.5|4412.5|4409.8|4408.8|4416.8|4415.8|4408.8|4407.8|526
1589353800000|2020-05-13 07:10:00|4409.5|4408.5|4406.3|4405.3|4411.5|4410.5|4397.8|4396.8|1062
1589354100000|2020-05-13 07:15:00|4406.8|4405.8|4402|4401|4407|4406|4396.3|4395.3|520
1589354400000|2020-05-13 07:20:00|4401.8|4400.8|4405|4404|4410.8|4409.8|4398.5|4397.5|5418
1589354700000|2020-05-13 07:25:00|4404.8|4403.8|4393|4392|4408|4407|4392|4391|492
1589355000000|2020-05-13 07:30:00|4392.5|4391.5|4379|4378|4393|4392|4379|4378|781
1589355300000|2020-05-13 07:35:00|4378.5|4377.5|4372|4371|4378.5|4377.5|4369.3|4368.3|464
1589355600000|2020-05-13 07:40:00|4371.7|4370.7|4391.7|4390.7|4392.2|4391.2|4369.7|4368.7|916
1589355900000|2020-05-13 07:45:00|4391.5|4390.5|4388.2|4387.2|4391.5|4390.5|4386|4385|1041
1589356200000|2020-05-13 07:50:00|4388.5|4387.5|4387.2|4386.2|4390.5|4389.5|4384.7|4383.7|786
1589356500000|2020-05-13 07:55:00|4387|4386|4380.5|4379.5|4389.2|4388.2|4379.7|4378.7|1295
1589356800000|2020-05-13 08:00:00|4380.2|4379.2|4376.7|4375.7|4381.7|4380.7|4375.5|4374.5|651
1589357100000|2020-05-13 08:05:00|4377|4376|4381.2|4380.2|4387|4386|4376.5|4375.5|1382
1589357400000|2020-05-13 08:10:00|4381|4380|4393.5|4392.5|4394.7|4393.7|4379.2|4378.2|504
1589357700000|2020-05-13 08:15:00|4392.7|4391.7|4386.2|4385.2|4392.7|4391.7|4384.7|4383.7|345
1589358000000|2020-05-13 08:20:00|4386|4385|4385.5|4384.5|4389.7|4388.7|4384.2|4383.2|255
1589358300000|2020-05-13 08:25:00|4385.2|4384.2|4393|4392|4393|4392|4384.5|4383.5|189
1589358600000|2020-05-13 08:30:00|4394|4393|4392.2|4391.2|4394.7|4393.7|4388|4387|501
1589358900000|2020-05-13 08:35:00|4392|4391|4393.7|4392.7|4396.7|4395.7|4389.7|4388.7|363
1589359200000|2020-05-13 08:40:00|4394|4393|4396.7|4395.7|4397|4396|4390.7|4389.7|2286
1589359500000|2020-05-13 08:45:00|4396.5|4395.5|4387.2|4386.2|4396.7|4395.7|4387|4386|744
1589359800000|2020-05-13 08:50:00|4387.5|4386.5|4384.7|4383.7|4389.5|4388.5|4382|4381|1156
1589360100000|2020-05-13 08:55:00|4384.5|4383.5|4379.7|4378.7|4385.2|4384.2|4378.7|4377.7|355
1589360400000|2020-05-13 09:00:00|4379.5|4378.5|4378.5|4377.5|4380.2|4379.2|4377.7|4376.7|691
1589360700000|2020-05-13 09:05:00|4378.2|4377.2|4387|4386|4387.5|4386.5|4377.2|4376.2|4022
1589361000000|2020-05-13 09:10:00|4387.2|4386.2|4381.2|4380.2|4390.5|4389.5|4379.2|4378.2|1495
1589361300000|2020-05-13 09:15:00|4381|4380|4385.5|4384.5|4388.5|4387.5|4378.7|4377.7|450
1589361600000|2020-05-13 09:20:00|4385.2|4384.2|4384.7|4383.7|4388.2|4387.2|4383.5|4382.5|435
1589361900000|2020-05-13 09:25:00|4385|4384|4379|4378|4386|4385|4379|4378|2288
1589362200000|2020-05-13 09:30:00|4379.2|4378.2|4382.7|4381.7|4383.2|4382.2|4375.5|4374.5|2483
1589362500000|2020-05-13 09:35:00|4383|4382|4390.7|4389.7|4391.5|4390.5|4382.7|4381.7|442
1589362800000|2020-05-13 09:40:00|4391|4390|4390|4389|4391.5|4390.5|4385.5|4384.5|428
1589363100000|2020-05-13 09:45:00|4390.2|4389.2|4393.7|4392.7|4395|4394|4387.2|4386.2|444
1589363400000|2020-05-13 09:50:00|4394|4393|4402.7|4401.7|4405.2|4404.2|4393.7|4392.7|314
1589363700000|2020-05-13 09:55:00|4403|4402|4398.2|4397.2|4405|4404|4397.7|4396.7|329
1589364000000|2020-05-13 10:00:00|4398.5|4397.5|4414|4413|4416.5|4415.5|4398|4397|853
1589364300000|2020-05-13 10:05:00|4413.7|4412.7|4407.7|4406.7|4413.7|4412.7|4406|4405|506
1589364600000|2020-05-13 10:10:00|4408|4407|4407.7|4406.7|4409.5|4408.5|4406|4405|213
1589364900000|2020-05-13 10:15:00|4408|4407|4405.7|4404.7|4408.5|4407.5|4405|4404|638
1589365200000|2020-05-13 10:20:00|4406|4405|4410|4409|4412.2|4411.2|4406|4405|1294
1589365500000|2020-05-13 10:25:00|4409.7|4408.7|4410.7|4409.7|4412.7|4411.7|4407.7|4406.7|125
1589365800000|2020-05-13 10:30:00|4410.5|4409.5|4405|4404|4411|4410|4404.5|4403.5|1430
1589366100000|2020-05-13 10:35:00|4405.2|4404.2|4404.7|4403.7|4407.2|4406.2|4402.7|4401.7|239
1589366400000|2020-05-13 10:40:00|4404.5|4403.5|4399.2|4398.2|4404.7|4403.7|4399.2|4398.2|145
1589366700000|2020-05-13 10:45:00|4399|4398|4395.2|4394.2|4399.2|4398.2|4394.5|4393.5|449
1589367000000|2020-05-13 10:50:00|4395.5|4394.5|4396.5|4395.5|4398.7|4397.7|4394.7|4393.7|222
1589367300000|2020-05-13 10:55:00|4396.7|4395.7|4402.2|4401.2|4402.2|4401.2|4396.5|4395.5|232
1589367600000|2020-05-13 11:00:00|4402.7|4401.7|4397.7|4396.7|4403|4402|4395.5|4394.5|1405
1589367900000|2020-05-13 11:05:00|4397.5|4396.5|4394|4393|4398.2|4397.2|4392.7|4391.7|282
1589368200000|2020-05-13 11:10:00|4393.7|4392.7|4399.7|4398.7|4399.7|4398.7|4393.5|4392.5|160
1589368500000|2020-05-13 11:15:00|4400|4399|4399|4398|4400|4399|4398|4397|136
1589368800000|2020-05-13 11:20:00|4398.7|4397.7|4400|4399|4402.2|4401.2|4398.2|4397.2|710
1589369100000|2020-05-13 11:25:00|4400.2|4399.2|4401.7|4400.7|4403.7|4402.7|4399.7|4398.7|100
1589369400000|2020-05-13 11:30:00|4402|4401|4401.2|4400.2|4403|4402|4398.7|4397.7|158
1589369700000|2020-05-13 11:35:00|4401.5|4400.5|4398.7|4397.7|4401.5|4400.5|4395.7|4394.7|189
1589370000000|2020-05-13 11:40:00|4398.9|4397.9|4399.4|4398.4|4400.2|4399.2|4397.4|4396.4|159
1589370300000|2020-05-13 11:45:00|4399.7|4398.7|4406.4|4405.4|4406.7|4405.7|4399.4|4398.4|161
1589370600000|2020-05-13 11:50:00|4406.7|4405.7|4404.4|4403.4|4407.7|4406.7|4404.2|4403.2|229
1589370900000|2020-05-13 11:55:00|4404.7|4403.7|4402.9|4401.9|4406.4|4405.4|4402.2|4401.2|288
1589371200000|2020-05-13 12:00:00|4403.2|4402.2|4404.7|4403.7|4406.9|4405.9|4402.9|4401.9|220
1589371500000|2020-05-13 12:05:00|4404.9|4403.9|4402.4|4401.4|4405.7|4404.7|4401.4|4400.4|678
1589371800000|2020-05-13 12:10:00|4402.2|4401.2|4403.9|4402.9|4405.4|4404.4|4400.7|4399.7|1030
1589372100000|2020-05-13 12:15:00|4404.2|4403.2|4406.9|4405.9|4406.9|4405.9|4403.2|4402.2|216
1589372400000|2020-05-13 12:20:00|4406.7|4405.7|4406.4|4405.4|4407.2|4406.2|4403.7|4402.7|167
1589372700000|2020-05-13 12:25:00|4406.2|4405.2|4405.4|4404.4|4407.2|4406.2|4404.2|4403.2|132
1589373000000|2020-05-13 12:30:00|4405.2|4404.2|4401.4|4400.4|4406.4|4405.4|4401.4|4400.4|496
1589373300000|2020-05-13 12:35:00|4401.7|4400.7|4399.2|4398.2|4401.7|4400.7|4396.4|4395.4|137
1589373600000|2020-05-13 12:40:00|4399.4|4398.4|4402.9|4401.9|4403.9|4402.9|4399.4|4398.4|205
1589373900000|2020-05-13 12:45:00|4403.2|4402.2|4401.2|4400.2|4406.7|4405.7|4401.2|4400.2|320
1589374200000|2020-05-13 12:50:00|4401.4|4400.4|4403.4|4402.4|4406.4|4405.4|4401.4|4400.4|245
1589374500000|2020-05-13 12:55:00|4403.2|4402.2|4400.9|4399.9|4404.7|4403.7|4399.7|4398.7|237
1589374800000|2020-05-13 13:00:00|4400.4|4399.4|4384.4|4383.4|4400.7|4399.7|4384.4|4383.4|869
1589375100000|2020-05-13 13:05:00|4384.7|4383.7|4381.4|4380.4|4390.4|4389.4|4378.4|4377.4|440
1589375400000|2020-05-13 13:10:00|4381.9|4380.9|4389.9|4388.9|4391.2|4390.2|4381.7|4380.7|558
1589375700000|2020-05-13 13:15:00|4390.2|4389.2|4389.9|4388.9|4391.7|4390.7|4387.4|4386.4|288
1589376000000|2020-05-13 13:20:00|4390.2|4389.2|4387.4|4386.4|4392.7|4391.7|4386.4|4385.4|254
1589376300000|2020-05-13 13:25:00|4387.7|4386.7|4389.4|4388.4|4391.7|4390.7|4386.4|4385.4|1035
1589376600000|2020-05-13 13:30:00|4389.7|4388.7|4376.9|4375.9|4390.9|4389.9|4376.2|4375.2|781
1589376900000|2020-05-13 13:35:00|4376.7|4375.7|4377.2|4376.2|4377.4|4376.4|4368.7|4367.7|1943
1589377200000|2020-05-13 13:40:00|4376.9|4375.9|4370.4|4369.4|4378.4|4377.4|4368.9|4367.9|558
1589377500000|2020-05-13 13:45:00|4369.9|4368.9|4378.4|4377.4|4378.7|4377.7|4367.4|4366.4|647
1589377800000|2020-05-13 13:50:00|4378.2|4377.2|4373.4|4372.4|4381.9|4380.9|4369.9|4368.9|518
1589378100000|2020-05-13 13:55:00|4373.7|4372.7|4376.4|4375.4|4379.2|4378.2|4366.2|4365.2|1737
1589378400000|2020-05-13 14:00:00|4376.2|4375.2|4379.9|4378.9|4384.2|4383.2|4373.9|4372.9|522
1589378700000|2020-05-13 14:05:00|4380.2|4379.2|4373.7|4372.7|4383.9|4382.9|4372.4|4371.4|778
1589379000000|2020-05-13 14:10:00|4373.6|4372.6|4371.8|4370.8|4377.6|4376.6|4371.3|4370.3|549
1589379300000|2020-05-13 14:15:00|4371.6|4370.6|4365.8|4364.8|4372.8|4371.8|4365.1|4364.1|2322
1589379600000|2020-05-13 14:20:00|4365.6|4364.6|4361.8|4360.8|4369.6|4368.6|4359.8|4358.8|910
1589379900000|2020-05-13 14:25:00|4362.1|4361.1|4373.6|4372.6|4374.6|4373.6|4360.3|4359.3|1876
1589380200000|2020-05-13 14:30:00|4373.8|4372.8|4376.8|4375.8|4382.8|4381.8|4372.3|4371.3|990
1589380500000|2020-05-13 14:35:00|4377.1|4376.1|4377.3|4376.3|4378.8|4377.8|4370.6|4369.6|301
1589380800000|2020-05-13 14:40:00|4377.6|4376.6|4372.3|4371.3|4379.8|4378.8|4369.1|4368.1|486
1589381100000|2020-05-13 14:45:00|4371.8|4370.8|4368.8|4367.8|4373.1|4372.1|4368.8|4367.8|282
1589381400000|2020-05-13 14:50:00|4369.1|4368.1|4370.8|4369.8|4375.3|4374.3|4366.3|4365.3|320
1589381700000|2020-05-13 14:55:00|4370.6|4369.6|4364.3|4363.3|4370.6|4369.6|4363.3|4362.3|1530
1589382000000|2020-05-13 15:00:00|4364.6|4363.6|4366.6|4365.6|4366.6|4365.6|4360.6|4359.6|1049
1589382300000|2020-05-13 15:05:00|4366.1|4365.1|4365.3|4364.3|4372.1|4371.1|4361.1|4360.1|1179
1589382600000|2020-05-13 15:10:00|4365.6|4364.6|4373.8|4372.8|4374.1|4373.1|4365.6|4364.6|388
1589382900000|2020-05-13 15:15:00|4373.6|4372.6|4358.3|4357.3|4376.3|4375.3|4358.1|4357.1|670
1589383200000|2020-05-13 15:20:00|4358.1|4357.1|4341.3|4340.3|4358.8|4357.8|4340.8|4339.8|1094
1589383500000|2020-05-13 15:25:00|4341.6|4340.6|4344.3|4343.3|4346.1|4345.1|4336.3|4335.3|3260
1589383800000|2020-05-13 15:30:00|4344.8|4342.8|4345.1|4343.1|4349.3|4347.3|4335.8|4333.8|3374
1589384100000|2020-05-13 15:35:00|4343.8|4341.8|4342.6|4340.6|4351.6|4349.6|4336.8|4334.8|2162
1589384400000|2020-05-13 15:40:00|4343.3|4341.3|4331.1|4329.1|4343.6|4341.6|4329.1|4327.1|563
1589384700000|2020-05-13 15:45:00|4330.8|4328.8|4316.8|4314.8|4331.3|4329.3|4315.3|4313.3|418
1589385000000|2020-05-13 15:50:00|4316.3|4314.3|4317.1|4315.1|4326.3|4324.3|4315.1|4313.1|1048
1589385300000|2020-05-13 15:55:00|4316.8|4314.8|4319.1|4317.1|4320.1|4318.1|4308.8|4306.8|327
1589385600000|2020-05-13 16:00:00|4319.3|4317.3|4313.6|4311.6|4324.8|4322.8|4312.6|4310.6|133
1589385900000|2020-05-13 16:05:00|4313.3|4311.3|4306.3|4304.3|4316.8|4314.8|4306.3|4304.3|240
1589386200000|2020-05-13 16:10:00|4307.1|4305.1|4302.3|4300.3|4310.8|4308.8|4300.3|4298.3|316
1589386500000|2020-05-13 16:15:00|4302.1|4300.1|4297.6|4295.6|4306.6|4304.6|4294.3|4292.3|330
1589386800000|2020-05-13 16:20:00|4297.8|4295.8|4306.6|4304.6|4311.1|4309.1|4297.8|4295.8|66
1589387100000|2020-05-13 16:25:00|4306.3|4304.3|4311.1|4309.1|4311.6|4309.6|4303.1|4301.1|90
1589387400000|2020-05-13 16:30:00|4311.6|4309.6|4312.6|4310.6|4313.3|4311.3|4304.8|4302.8|147
1589387700000|2020-05-13 16:35:00|4312.8|4310.8|4315.6|4313.6|4318.6|4316.6|4307.1|4305.1|131
1589388000000|2020-05-13 16:40:00|4315.3|4313.3|4307.8|4305.8|4315.3|4313.3|4306.1|4304.1|49
1589388300000|2020-05-13 16:45:00|4308.3|4306.3|4315.8|4313.8|4316.6|4314.6|4306.8|4304.8|57
1589388600000|2020-05-13 16:50:00|4315.6|4313.6|4318.3|4316.3|4318.6|4316.6|4312.8|4310.8|183
1589388900000|2020-05-13 16:55:00|4318.1|4316.1|4317.3|4315.3|4320.3|4318.3|4313.6|4311.6|45
1589389200000|2020-05-13 17:00:00|4316.8|4314.8|4307.8|4305.8|4319.1|4317.1|4307.8|4305.8|26
1589389500000|2020-05-13 17:05:00|4308.1|4306.1|4304.3|4302.3|4309.1|4307.1|4301.6|4299.6|16
1589389800000|2020-05-13 17:10:00|4304.1|4302.1|4315.8|4313.8|4319.1|4317.1|4304.1|4302.1|51
1589390100000|2020-05-13 17:15:00|4316.1|4314.1|4320.8|4318.8|4324.6|4322.6|4313.6|4311.6|48
1589390400000|2020-05-13 17:20:00|4320.6|4318.6|4315.1|4313.1|4320.6|4318.6|4314.1|4312.1|117
1589390700000|2020-05-13 17:25:00|4314.8|4312.8|4317.6|4315.6|4319.8|4317.8|4311.1|4309.1|47
1589391000000|2020-05-13 17:30:00|4317.8|4315.8|4314.1|4312.1|4318.8|4316.8|4313.3|4311.3|14
1589391300000|2020-05-13 17:35:00|4313.8|4311.8|4317.1|4315.1|4317.1|4315.1|4310.8|4308.8|17
1589391600000|2020-05-13 17:40:00|4317.3|4315.3|4317.3|4315.3|4319.1|4317.1|4313.3|4311.3|7
1589391900000|2020-05-13 17:45:00|4317.6|4315.6|4317.3|4315.3|4320.1|4318.1|4314.3|4312.3|14
1589392200000|2020-05-13 17:50:00|4318.1|4316.1|4312.8|4310.8|4318.6|4316.6|4312.6|4310.6|6
1589392500000|2020-05-13 17:55:00|4313.1|4311.1|4314.8|4312.8|4315.3|4313.3|4313.1|4311.1|13
1589392800000|2020-05-13 18:00:00|4315.1|4313.1|4306.6|4304.6|4315.1|4313.1|4306.3|4304.3|10
1589393100000|2020-05-13 18:05:00|4306.8|4304.8|4314.1|4312.1|4314.1|4312.1|4306.6|4304.6|1
1589393400000|2020-05-13 18:10:00|4313.8|4311.8|4315.6|4313.6|4320.1|4318.1|4309.8|4307.8|19
1589393700000|2020-05-13 18:15:00|4315.8|4313.8|4318.6|4316.6|4322.1|4320.1|4314.1|4312.1|19
1589394000000|2020-05-13 18:20:00|4318.8|4316.8|4316.8|4314.8|4323.6|4321.6|4316.8|4314.8|7
1589394300000|2020-05-13 18:25:00|4316.6|4314.6|4313.6|4311.6|4319.6|4317.6|4313.1|4311.1|54
1589394600000|2020-05-13 18:30:00|4313.3|4311.3|4312.1|4310.1|4315.8|4313.8|4311.6|4309.6|56
1589394900000|2020-05-13 18:35:00|4311.8|4309.8|4313.1|4311.1|4317.1|4315.1|4310.1|4308.1|6
1589395200000|2020-05-13 18:40:00|4312.8|4310.8|4310.1|4308.1|4313.6|4311.6|4308.1|4306.1|57
1589395500000|2020-05-13 18:45:00|4310.3|4308.3|4311.1|4309.1|4314.1|4312.1|4308.3|4306.3|23
1589395800000|2020-05-13 18:50:00|4311.3|4309.3|4310.8|4308.8|4312.6|4310.6|4309.3|4307.3|8
1589396100000|2020-05-13 18:55:00|4311.1|4309.1|4304.1|4302.1|4312.6|4310.6|4303.6|4301.6|43
1589396400000|2020-05-13 19:00:00|4303.6|4301.6|4317.6|4315.6|4319.1|4317.1|4303.6|4301.6|45
1589396700000|2020-05-13 19:05:00|4317.3|4315.3|4310.1|4308.1|4317.3|4315.3|4307.8|4305.8|17
1589397000000|2020-05-13 19:10:00|4310.3|4308.3|4309.1|4307.1|4314.1|4312.1|4307.1|4305.1|12
1589397300000|2020-05-13 19:15:00|4308.8|4306.8|4311.1|4309.1|4311.1|4309.1|4304.6|4302.6|76
1589397600000|2020-05-13 19:20:00|4310.8|4308.8|4299.1|4297.1|4312.1|4310.1|4299.1|4297.1|62
1589397900000|2020-05-13 19:25:00|4299.3|4297.3|4307.1|4305.1|4309.6|4307.6|4297.6|4295.6|26
1589398200000|2020-05-13 19:30:00|4306.8|4304.8|4311.1|4309.1|4313.8|4311.8|4303.1|4301.1|39
1589398500000|2020-05-13 19:35:00|4310.8|4308.8|4312.3|4310.3|4315.3|4313.3|4309.1|4307.1|42
1589398800000|2020-05-13 19:40:00|4312.6|4310.6|4312.8|4310.8|4317.6|4315.6|4311.6|4309.6|29
1589399100000|2020-05-13 19:45:00|4312.6|4310.6|4319.8|4317.8|4321.1|4319.1|4308.8|4306.8|128
1589399400000|2020-05-13 19:50:00|4319.6|4317.6|4328.6|4326.6|4330.3|4328.3|4319.6|4317.6|147
1589399700000|2020-05-13 19:55:00|4328.1|4326.1|4330.8|4328.8|4331.8|4329.8|4324.3|4322.3|403
1589400000000|2020-05-13 20:00:00|4331.1|4327.1|4337.3|4333.3|4337.9|4333.9|4322.1|4318.1|0
1589400300000|2020-05-13 20:05:00|4337.6|4333.6|4327.6|4323.6|4337.6|4333.6|4327.2|4323.2|0
1589400600000|2020-05-13 20:10:00|4327.7|4323.7|4326.1|4322.1|4328|4324|4324.1|4320.1|0
1589400900000|2020-05-13 20:15:00|4326.5|4322.5|4326.9|4322.9|4327.8|4323.8|4325.6|4321.6|0
1589401200000|2020-05-13 20:20:00|4327|4323|4327.7|4323.7|4327.8|4323.8|4327|4323|0
1589401500000|2020-05-13 20:25:00|4327.8|4323.8|4327.5|4323.5|4327.9|4323.9|4327.3|4323.3|0
1589401800000|2020-05-13 20:30:00|4327.8|4323.8|4332.2|4328.2|4334.6|4330.6|4327.3|4323.3|0
1589402100000|2020-05-13 20:35:00|4332.1|4328.1|4332.8|4328.8|4333.5|4329.5|4331.2|4327.2|0
1589402400000|2020-05-13 20:40:00|4332.7|4328.7|4329.6|4325.6|4335.5|4331.5|4329.6|4325.6|0
1589402700000|2020-05-13 20:45:00|4329.7|4325.7|4331.1|4327.1|4331.1|4327.1|4328.2|4324.2|0
1589403000000|2020-05-13 20:50:00|4331.2|4327.2|4334|4330|4334.4|4330.4|4330.2|4326.2|0
1589403300000|2020-05-13 20:55:00|4334.4|4330.4|4335|4331|4335.7|4331.7|4333.7|4329.7|0
1589403600000|2020-05-13 21:00:00|4334.9|4330.9|4334.5|4330.5|4335|4331|4334.5|4330.5|0
1589403900000|2020-05-13 21:05:00|4334.7|4330.7|4334.5|4330.5|4334.7|4330.7|4334.1|4330.1|0
1589404200000|2020-05-13 21:10:00|4334.6|4330.6|4334.2|4330.2|4334.9|4330.9|4334.2|4330.2|0
1589404500000|2020-05-13 21:15:00|4334.1|4330.1|4333.5|4329.5|4334.1|4330.1|4333.4|4329.4|0
1589404800000|2020-05-13 21:20:00|4333.4|4329.4|4333.8|4329.8|4334.2|4330.2|4333.3|4329.3|0
1589405100000|2020-05-13 21:25:00|4333.6|4329.6|4336.4|4332.4|4336.4|4332.4|4333.6|4329.6|0
1589405400000|2020-05-13 21:30:00|4336.3|4332.3|4336.7|4332.7|4336.7|4332.7|4335.6|4331.6|0
1589405700000|2020-05-13 21:35:00|4336.8|4332.8|4339.2|4335.2|4339.2|4335.2|4336.8|4332.8|0
1589406000000|2020-05-13 21:40:00|4338.9|4334.9|4341.9|4337.9|4342.1|4338.1|4338.7|4334.7|0
1589406300000|2020-05-13 21:45:00|4342.1|4338.1|4341.9|4337.9|4342.4|4338.4|4341.7|4337.7|0
1589406600000|2020-05-13 21:50:00|4341.8|4337.8|4342.1|4338.1|4342.4|4338.4|4341.5|4337.5|0
1589406900000|2020-05-13 21:55:00|4341.9|4337.9|4342.7|4338.7|4342.7|4338.7|4341.2|4337.2|0
1589407200000|2020-05-13 22:00:00|4343.2|4339.2|4349.2|4345.2|4350.5|4346.5|4343.1|4339.1|0
1589407500000|2020-05-13 22:05:00|4349|4345|4344.8|4340.8|4350.6|4346.6|4344.4|4340.4|0
1589407800000|2020-05-13 22:10:00|4344.7|4340.7|4346.4|4342.4|4348.6|4344.6|4344.4|4340.4|0
1589408100000|2020-05-13 22:15:00|4346.5|4342.5|4346.7|4342.7|4347.8|4343.8|4345.5|4341.5|0
1589408400000|2020-05-13 22:20:00|4346.6|4342.6|4343.8|4339.8|4346.6|4342.6|4342.4|4338.4|0
1589408700000|2020-05-13 22:25:00|4342.5|4338.5|4337.1|4333.1|4342.5|4338.5|4335.7|4331.7|0
1589409000000|2020-05-13 22:30:00|4337.2|4333.2|4340.1|4336.1|4340.7|4336.7|4335.8|4331.8|0
1589409300000|2020-05-13 22:35:00|4340.2|4336.2|4340.7|4336.7|4340.7|4336.7|4339|4335|0
1589409600000|2020-05-13 22:40:00|4340.6|4336.6|4336.7|4332.7|4340.8|4336.8|4335.4|4331.4|0
1589409900000|2020-05-13 22:45:00|4337|4333|4336.7|4332.7|4338.8|4334.8|4336|4332|0
1589410200000|2020-05-13 22:50:00|4336.6|4332.6|4339.1|4335.1|4339.1|4335.1|4336|4332|0
1589410500000|2020-05-13 22:55:00|4339.2|4335.2|4343.3|4339.3|4344|4340|4339.1|4335.1|0
1589410800000|2020-05-13 23:00:00|4343.4|4339.4|4339.6|4335.6|4343.6|4339.6|4338.9|4334.9|0
1589411100000|2020-05-13 23:05:00|4339.5|4335.5|4344.1|4340.1|4344.9|4340.9|4338.5|4334.5|0
1589411400000|2020-05-13 23:10:00|4344|4340|4344.3|4340.3|4345.9|4341.9|4343.8|4339.8|0
1589411700000|2020-05-13 23:15:00|4344.2|4340.2|4345.2|4342.2|4345.5|4342.5|4342.4|4339.4|0
1589412000000|2020-05-13 23:20:00|4345.3|4342.3|4342.4|4339.4|4345.5|4342.5|4342.1|4339.1|0
1589412300000|2020-05-13 23:25:00|4342.7|4339.7|4343.5|4340.5|4344.2|4341.2|4341|4338|0
1589412600000|2020-05-13 23:30:00|4343.8|4340.8|4345.2|4342.2|4345.2|4342.2|4343|4340|0
1589412900000|2020-05-13 23:35:00|4345.3|4342.3|4344.9|4341.9|4346.9|4343.9|4344.8|4341.8|0
1589413200000|2020-05-13 23:40:00|4345.2|4342.2|4336.2|4333.2|4345.6|4342.6|4335.9|4332.9|0
1589413500000|2020-05-13 23:45:00|4336.5|4333.5|4334.2|4331.2|4338|4335|4333.9|4330.9|0
1589413800000|2020-05-13 23:50:00|4334.1|4331.1|4335.3|4332.3|4335.3|4332.3|4333.9|4330.9|0
1589414100000|2020-05-13 23:55:00|4335.6|4332.6|4332.4|4329.4|4337.7|4334.7|4330.4|4327.4|0
1589414400000|2020-05-14 00:00:00|4332.1|4329.1|4324.7|4321.7|4332.1|4329.1|4321.5|4318.5|0
1589414700000|2020-05-14 00:05:00|4324.8|4321.8|4326.4|4323.4|4329|4326|4322.5|4319.5|0
1589415000000|2020-05-14 00:10:00|4326.3|4323.3|4325.4|4322.4|4328.1|4325.1|4324|4321|0
1589415300000|2020-05-14 00:15:00|4325.3|4322.3|4330.2|4327.2|4333.1|4330.1|4322.1|4319.1|0
1589415600000|2020-05-14 00:20:00|4330.1|4327.1|4328.8|4325.8|4330.3|4327.3|4327.4|4324.4|0
1589415900000|2020-05-14 00:25:00|4328.3|4325.3|4318.2|4315.2|4328.3|4325.3|4318.2|4315.2|0
1589416200000|2020-05-14 00:30:00|4318.3|4315.3|4314.9|4311.9|4318.3|4315.3|4313.5|4310.5|0
1589416500000|2020-05-14 00:35:00|4314.8|4311.8|4311.1|4308.1|4314.9|4311.9|4307.9|4304.9|0
1589416800000|2020-05-14 00:40:00|4311.2|4308.2|4313.6|4310.6|4313.8|4310.8|4310.1|4307.1|0
1589417100000|2020-05-14 00:45:00|4313.5|4310.5|4318.3|4315.3|4319.7|4316.7|4312.1|4309.1|0
1589417400000|2020-05-14 00:50:00|4318.5|4315.5|4313.7|4310.7|4319.8|4316.8|4313.7|4310.7|0
1589417700000|2020-05-14 00:55:00|4313.6|4310.6|4320.1|4317.1|4320.1|4317.1|4312.1|4309.1|0
1589418000000|2020-05-14 01:00:00|4320|4317|4322.4|4319.4|4323.2|4320.2|4318.6|4315.6|0
1589418300000|2020-05-14 01:05:00|4322.6|4319.6|4324.7|4321.7|4324.8|4321.8|4320.1|4317.1|0
1589418600000|2020-05-14 01:10:00|4324.8|4321.8|4318.7|4315.7|4326.2|4323.2|4318.6|4315.6|0
1589418900000|2020-05-14 01:15:00|4319|4316|4324.7|4321.7|4325.5|4322.5|4318.7|4315.7|0
1589419200000|2020-05-14 01:20:00|4324.6|4321.6|4324.8|4321.8|4327.8|4324.8|4321.6|4318.6|0
1589419500000|2020-05-14 01:25:00|4324.9|4321.9|4324.8|4321.8|4326.3|4323.3|4323.3|4320.3|0
1589419800000|2020-05-14 01:30:00|4324.9|4321.9|4321.7|4318.7|4326.3|4323.3|4317.1|4314.1|0
1589420100000|2020-05-14 01:35:00|4321.6|4318.6|4310.1|4307.1|4321.6|4318.6|4309.5|4306.5|0
1589420400000|2020-05-14 01:40:00|4310.9|4307.9|4309.8|4306.8|4311.3|4308.3|4304.8|4301.8|0
1589420700000|2020-05-14 01:45:00|4309.7|4306.7|4311.2|4308.2|4311.8|4308.8|4306.5|4303.5|0
1589421000000|2020-05-14 01:50:00|4311.1|4308.1|4310.4|4307.4|4312.8|4309.8|4307.4|4304.4|0
1589421300000|2020-05-14 01:55:00|4310.1|4307.1|4309.8|4306.8|4311.3|4308.3|4307.3|4304.3|0
1589421600000|2020-05-14 02:00:00|4309.7|4306.7|4312.5|4309.5|4313.3|4310.3|4308.1|4305.1|0
1589421900000|2020-05-14 02:05:00|4312.4|4309.4|4303.3|4300.3|4312.5|4309.5|4301.8|4298.8|0
1589422200000|2020-05-14 02:10:00|4303.4|4300.4|4301.8|4298.8|4303.4|4300.4|4300.3|4297.3|0
1589422500000|2020-05-14 02:15:00|4301.2|4298.2|4300.4|4297.4|4303.3|4300.3|4298.7|4295.7|0
1589422800000|2020-05-14 02:20:00|4300.3|4297.3|4306.5|4303.5|4307.9|4304.9|4300.3|4297.3|0
1589423100000|2020-05-14 02:25:00|4306.4|4303.4|4306.3|4303.3|4309.3|4306.3|4305|4302|0
1589423400000|2020-05-14 02:30:00|4306.2|4303.2|4309.3|4306.3|4309.4|4306.4|4303.2|4300.2|0
1589423700000|2020-05-14 02:35:00|4309.4|4306.4|4306.4|4303.4|4309.4|4306.4|4306.4|4303.4|0
1589424000000|2020-05-14 02:40:00|4306.3|4303.3|4312.2|4309.2|4312.2|4309.2|4306.2|4303.2|0
1589424300000|2020-05-14 02:45:00|4312.8|4309.8|4309.2|4306.2|4313.6|4310.6|4309.1|4306.1|0
1589424600000|2020-05-14 02:50:00|4309.1|4306.1|4310.1|4307.1|4310.8|4307.8|4306|4303|0
1589424900000|2020-05-14 02:55:00|4309.8|4306.8|4318.7|4315.7|4318.7|4315.7|4309.3|4306.3|0
1589425200000|2020-05-14 03:00:00|4318.8|4315.8|4318.8|4315.8|4320.4|4317.4|4317.4|4314.4|0
1589425500000|2020-05-14 03:05:00|4319.3|4316.3|4317.2|4314.2|4320.4|4317.4|4315.7|4312.7|0
1589425800000|2020-05-14 03:10:00|4317.3|4314.3|4320.5|4317.5|4322|4319|4317.3|4314.3|0
1589426100000|2020-05-14 03:15:00|4320.4|4317.4|4318.9|4315.9|4320.5|4317.5|4318.8|4315.8|0
1589426400000|2020-05-14 03:20:00|4319|4316|4314.4|4311.4|4319|4316|4314.3|4311.3|0
1589426700000|2020-05-14 03:25:00|4314.7|4311.7|4320.5|4317.5|4322|4319|4314.4|4311.4|0
1589427000000|2020-05-14 03:30:00|4320.3|4317.3|4319.1|4316.1|4320.6|4317.6|4317.5|4314.5|0
1589427300000|2020-05-14 03:35:00|4319|4316|4316.1|4313.1|4319|4316|4314.6|4311.6|0
1589427600000|2020-05-14 03:40:00|4315.8|4312.8|4316.1|4313.1|4316.2|4313.2|4314.5|4311.5|0
1589427900000|2020-05-14 03:45:00|4315.8|4312.8|4310.6|4307.6|4316.1|4313.1|4310|4307|0
1589428200000|2020-05-14 03:50:00|4310.8|4307.8|4316|4313|4317.5|4314.5|4309.8|4306.8|0
1589428500000|2020-05-14 03:55:00|4316.1|4313.1|4316|4313|4317.5|4314.5|4314.5|4311.5|0
1589428800000|2020-05-14 04:00:00|4316.1|4313.1|4319.1|4316.1|4319.2|4316.2|4316|4313|0
1589429100000|2020-05-14 04:05:00|4319.2|4316.2|4322.8|4319.8|4324.2|4321.2|4319.1|4316.1|0
1589429400000|2020-05-14 04:10:00|4322.7|4319.7|4322.7|4319.7|4324.3|4321.3|4322|4319|0
1589429700000|2020-05-14 04:15:00|4322.6|4319.6|4324.3|4321.3|4324.3|4321.3|4322|4319|0
1589430000000|2020-05-14 04:20:00|4324.2|4321.2|4324|4321|4324.3|4321.3|4322.5|4319.5|0
1589430300000|2020-05-14 04:25:00|4323.9|4320.9|4320.9|4317.9|4324.1|4321.1|4320.9|4317.9|0
1589430600000|2020-05-14 04:30:00|4321|4318|4311.6|4308.6|4321|4318|4310.1|4307.1|0
1589430900000|2020-05-14 04:35:00|4311.5|4308.5|4312.7|4309.7|4313.6|4310.6|4308.4|4305.4|0
1589431200000|2020-05-14 04:40:00|4313|4310|4309|4306|4313.5|4310.5|4305.3|4302.3|0
1589431500000|2020-05-14 04:45:00|4308.7|4305.7|4309.9|4306.9|4312.8|4309.8|4306.7|4303.7|0
1589431800000|2020-05-14 04:50:00|4309.8|4306.8|4316|4313|4317.5|4314.5|4309.8|4306.8|0
1589432100000|2020-05-14 04:55:00|4315.9|4312.9|4307|4304|4315.9|4312.9|4306.7|4303.7|0
1589432400000|2020-05-14 05:00:00|4306.9|4303.9|4308.2|4305.2|4311.2|4308.2|4303.8|4300.8|0
1589432700000|2020-05-14 05:05:00|4307.9|4304.9|4305.9|4302.9|4309.7|4306.7|4305.9|4302.9|0
1589433000000|2020-05-14 05:10:00|4306.2|4303.2|4309.7|4306.7|4311.2|4308.2|4306.2|4303.2|0
1589433300000|2020-05-14 05:15:00|4309.6|4306.6|4306.7|4303.7|4311.3|4308.3|4306.6|4303.6|0
1589433600000|2020-05-14 05:20:00|4306.6|4303.6|4311.3|4308.3|4312.8|4309.8|4305.2|4302.2|0
1589433900000|2020-05-14 05:25:00|4310.8|4307.8|4309.6|4306.6|4311.3|4308.3|4308.2|4305.2|0
1589434200000|2020-05-14 05:30:00|4309.7|4306.7|4303.3|4300.3|4311.2|4308.2|4303.3|4300.3|0
1589434500000|2020-05-14 05:35:00|4303.2|4300.2|4302.8|4299.8|4306.7|4303.7|4301.7|4298.7|0
1589434800000|2020-05-14 05:40:00|4302.9|4299.9|4305.8|4302.8|4307.4|4304.4|4302.8|4299.8|0
1589435100000|2020-05-14 05:45:00|4305.9|4302.9|4304|4301|4308.8|4305.8|4304|4301|0
1589435400000|2020-05-14 05:50:00|4303.9|4300.9|4301|4298|4304.2|4301.2|4299.6|4296.6|0
1589435700000|2020-05-14 05:55:00|4300.9|4297.9|4299.4|4296.4|4305.3|4302.3|4298|4295|0
1589436000000|2020-05-14 06:00:00|4299.7|4296.7|4294.3|4292.3|4305.6|4303.6|4293.8|4291.8|270
1589436300000|2020-05-14 06:05:00|4294.1|4292.1|4291.8|4289.8|4294.3|4292.3|4285.3|4283.3|210
1589436600000|2020-05-14 06:10:00|4292.1|4290.1|4291.3|4289.3|4297.3|4295.3|4289.6|4287.6|231
1589436900000|2020-05-14 06:15:00|4291.1|4289.1|4289.8|4287.8|4293.8|4291.8|4287.6|4285.6|276
1589437200000|2020-05-14 06:20:00|4289.6|4287.6|4291.3|4289.3|4291.8|4289.8|4288.3|4286.3|38
1589437500000|2020-05-14 06:25:00|4291.6|4289.6|4289.3|4287.3|4294.3|4292.3|4289.3|4287.3|114
1589437800000|2020-05-14 06:30:00|4289.1|4287.1|4288.8|4286.8|4292.3|4290.3|4288.3|4286.3|216
1589438100000|2020-05-14 06:35:00|4288.6|4286.6|4285.6|4283.6|4290.1|4288.1|4280.3|4278.3|194
1589438400000|2020-05-14 06:40:00|4285.3|4283.3|4282.3|4280.3|4290.6|4288.6|4281.8|4279.8|417
1589438700000|2020-05-14 06:45:00|4282.6|4280.6|4281.8|4279.8|4282.8|4280.8|4276.8|4274.8|75
1589439000000|2020-05-14 06:50:00|4282.1|4280.1|4282.8|4280.8|4282.8|4280.8|4278.3|4276.3|138
1589439300000|2020-05-14 06:55:00|4282.6|4280.6|4292.6|4290.6|4292.8|4290.8|4280.8|4278.8|404
1589439600000|2020-05-14 07:00:00|4292.1|4291.1|4294.8|4293.8|4297.1|4296.1|4287.1|4286.1|1707
1589439900000|2020-05-14 07:05:00|4294.6|4293.6|4281.3|4280.3|4297.3|4296.3|4279.6|4278.6|712
1589440200000|2020-05-14 07:10:00|4281.1|4280.1|4292.8|4291.8|4297.8|4296.8|4278.1|4277.1|724
1589440500000|2020-05-14 07:15:00|4292.6|4291.6|4303.8|4302.8|4305.6|4304.6|4289.8|4288.8|415
1589440800000|2020-05-14 07:20:00|4304.1|4303.1|4312.3|4311.3|4314.3|4313.3|4300.3|4299.3|640
1589441100000|2020-05-14 07:25:00|4312.1|4311.1|4298.8|4297.8|4312.3|4311.3|4297.1|4296.1|441
1589441400000|2020-05-14 07:30:00|4299.1|4298.1|4297.3|4296.3|4306.8|4305.8|4294.3|4293.3|540
1589441700000|2020-05-14 07:35:00|4297.1|4296.1|4312.1|4311.1|4312.3|4311.3|4296.1|4295.1|616
1589442000000|2020-05-14 07:40:00|4312.2|4311.2|4304.2|4303.2|4312.4|4311.4|4304.2|4303.2|525
1589442300000|2020-05-14 07:45:00|4303.9|4302.9|4296.9|4295.9|4307.9|4306.9|4296.9|4295.9|1054
1589442600000|2020-05-14 07:50:00|4296.7|4295.7|4283.9|4282.9|4298.4|4297.4|4281.9|4280.9|408
1589442900000|2020-05-14 07:55:00|4283.7|4282.7|4277.7|4276.7|4290.2|4289.2|4276.9|4275.9|518
1589443200000|2020-05-14 08:00:00|4277.4|4276.4|4270.4|4269.4|4278.2|4277.2|4263.4|4262.4|1049
1589443500000|2020-05-14 08:05:00|4270.2|4269.2|4259.9|4258.9|4270.2|4269.2|4254.9|4253.9|746
1589443800000|2020-05-14 08:10:00|4259.7|4258.7|4267.4|4266.4|4269.7|4268.7|4258.2|4257.2|585
1589444100000|2020-05-14 08:15:00|4267.7|4266.7|4259.9|4258.9|4269.4|4268.4|4258.4|4257.4|291
1589444400000|2020-05-14 08:20:00|4259.7|4258.7|4268.4|4267.4|4269.7|4268.7|4258.9|4257.9|481
1589444700000|2020-05-14 08:25:00|4268.7|4267.7|4268.4|4267.4|4270.2|4269.2|4265.4|4264.4|988
1589445000000|2020-05-14 08:30:00|4268.2|4267.2|4264.2|4263.2|4269.9|4268.9|4260.4|4259.4|858
1589445300000|2020-05-14 08:35:00|4263.9|4262.9|4263.2|4262.2|4269.4|4268.4|4260.9|4259.9|935
1589445600000|2020-05-14 08:40:00|4263.4|4262.4|4251.9|4250.9|4264.4|4263.4|4250.2|4249.2|630
1589445900000|2020-05-14 08:45:00|4251.7|4250.7|4257.4|4256.4|4257.9|4256.9|4247.4|4246.4|254
1589446200000|2020-05-14 08:50:00|4257.7|4256.7|4261.9|4260.9|4262.9|4261.9|4256.9|4255.9|472
1589446500000|2020-05-14 08:55:00|4262.2|4261.2|4263.4|4262.4|4265.4|4264.4|4259.4|4258.4|203
1589446800000|2020-05-14 09:00:00|4263.2|4262.2|4259.9|4258.9|4263.2|4262.2|4256.7|4255.7|192
1589447100000|2020-05-14 09:05:00|4260.2|4259.2|4262.4|4261.4|4267.4|4266.4|4257.7|4256.7|191
1589447400000|2020-05-14 09:10:00|4262.7|4261.7|4265.2|4264.2|4266.7|4265.7|4260.9|4259.9|122
1589447700000|2020-05-14 09:15:00|4264.9|4263.9|4264.7|4263.7|4267.4|4266.4|4264.2|4263.2|135
1589448000000|2020-05-14 09:20:00|4264.9|4263.9|4265.4|4264.4|4268.9|4267.9|4263.2|4262.2|192
1589448300000|2020-05-14 09:25:00|4265.7|4264.7|4264.4|4263.4|4268.2|4267.2|4258.9|4257.9|408
1589448600000|2020-05-14 09:30:00|4264.7|4263.7|4265.4|4264.4|4267.4|4266.4|4261.2|4260.2|350
1589448900000|2020-05-14 09:35:00|4265.2|4264.2|4267.9|4266.9|4267.9|4266.9|4261.7|4260.7|1873
1589449200000|2020-05-14 09:40:00|4268.2|4267.2|4262.2|4261.2|4268.4|4267.4|4261.7|4260.7|194
1589449500000|2020-05-14 09:45:00|4261.9|4260.9|4261.9|4260.9|4265.7|4264.7|4260.2|4259.2|130
1589449800000|2020-05-14 09:50:00|4261.7|4260.7|4264.9|4263.9|4269.7|4268.7|4261.7|4260.7|186
1589450100000|2020-05-14 09:55:00|4265.2|4264.2|4275.2|4274.2|4276.4|4275.4|4262.7|4261.7|301
1589450400000|2020-05-14 10:00:00|4275.4|4274.4|4273.4|4272.4|4275.9|4274.9|4263.7|4262.7|1862
1589450700000|2020-05-14 10:05:00|4273.7|4272.7|4262.4|4261.4|4277.2|4276.2|4262.4|4261.4|892
1589451000000|2020-05-14 10:10:00|4261.9|4260.9|4257.9|4256.9|4261.9|4260.9|4255.9|4254.9|234
1589451300000|2020-05-14 10:15:00|4258.9|4257.9|4259.9|4258.9|4261.4|4260.4|4255.9|4254.9|169
1589451600000|2020-05-14 10:20:00|4260.2|4259.2|4257.9|4256.9|4262.7|4261.7|4255.4|4254.4|252
1589451900000|2020-05-14 10:25:00|4257.7|4256.7|4258.4|4257.4|4258.4|4257.4|4252.7|4251.7|397
1589452200000|2020-05-14 10:30:00|4258.2|4257.2|4251.7|4250.7|4260.2|4259.2|4251.4|4250.4|235
1589452500000|2020-05-14 10:35:00|4251.4|4250.4|4259.2|4258.2|4259.9|4258.9|4250.4|4249.4|559
1589452800000|2020-05-14 10:40:00|4259.4|4258.4|4258.4|4257.4|4263.2|4262.2|4256.9|4255.9|156
1589453100000|2020-05-14 10:45:00|4258.9|4257.9|4252.9|4251.9|4259.2|4258.2|4252.9|4251.9|337
1589453400000|2020-05-14 10:50:00|4252.7|4251.7|4253.2|4252.2|4255.9|4254.9|4249.9|4248.9|70
1589453700000|2020-05-14 10:55:00|4253.4|4252.4|4262.4|4261.4|4262.4|4261.4|4251.9|4250.9|73
1589454000000|2020-05-14 11:00:00|4262.7|4261.7|4264.4|4263.4|4265.7|4264.7|4261.4|4260.4|89
1589454300000|2020-05-14 11:05:00|4264.7|4263.7|4264.2|4263.2|4267.7|4266.7|4262.7|4261.7|49
1589454600000|2020-05-14 11:10:00|4263.2|4262.2|4260.4|4259.4|4265.9|4264.9|4259.2|4258.2|602
1589454900000|2020-05-14 11:15:00|4260.2|4259.2|4256.9|4255.9|4261.7|4260.7|4256.7|4255.7|55
1589455200000|2020-05-14 11:20:00|4256.7|4255.7|4255.9|4254.9|4256.7|4255.7|4252.4|4251.4|93
1589455500000|2020-05-14 11:25:00|4255.7|4254.7|4250.2|4249.2|4256.4|4255.4|4250.2|4249.2|49
1589455800000|2020-05-14 11:30:00|4250.4|4249.4|4247.7|4246.7|4251.2|4250.2|4245.7|4244.7|221
1589456100000|2020-05-14 11:35:00|4246.4|4245.4|4250.9|4249.9|4251.9|4250.9|4246.2|4245.2|74
1589456400000|2020-05-14 11:40:00|4251|4250|4238.3|4237.3|4251.3|4250.3|4236.5|4235.5|3088
1589456700000|2020-05-14 11:45:00|4238.5|4237.5|4246.5|4245.5|4250.8|4249.8|4238.3|4237.3|53
1589457000000|2020-05-14 11:50:00|4246.8|4245.8|4247.3|4246.3|4249.5|4248.5|4242.8|4241.8|63
1589457300000|2020-05-14 11:55:00|4247|4246|4243|4242|4248.3|4247.3|4239.8|4238.8|137
1589457600000|2020-05-14 12:00:00|4242.8|4241.8|4237.3|4236.3|4245.8|4244.8|4236.5|4235.5|103
1589457900000|2020-05-14 12:05:00|4236.8|4235.8|4226.3|4225.3|4236.8|4235.8|4224.8|4223.8|156
1589458200000|2020-05-14 12:10:00|4226|4225|4223.3|4222.3|4227.5|4226.5|4222.8|4221.8|123
1589458500000|2020-05-14 12:15:00|4223.5|4222.5|4225.8|4224.8|4233|4232|4223.5|4222.5|331
1589458800000|2020-05-14 12:20:00|4226|4225|4218.5|4217.5|4226|4225|4216.3|4215.3|158
1589459100000|2020-05-14 12:25:00|4218.3|4217.3|4225.5|4224.5|4226.3|4225.3|4217.3|4216.3|69
1589459400000|2020-05-14 12:30:00|4223.5|4222.5|4216|4215|4231.5|4230.5|4214.3|4213.3|203
1589459700000|2020-05-14 12:35:00|4215.8|4214.8|4212|4211|4216|4215|4210.8|4209.8|189
1589460000000|2020-05-14 12:40:00|4211.8|4210.8|4209.8|4208.8|4214|4213|4208.8|4207.8|116
1589460300000|2020-05-14 12:45:00|4210|4209|4206.8|4205.8|4214.8|4213.8|4205.3|4204.3|252
1589460600000|2020-05-14 12:50:00|4207.3|4206.3|4217|4216|4218.3|4217.3|4206|4205|119
1589460900000|2020-05-14 12:55:00|4216.8|4215.8|4226|4225|4226.5|4225.5|4215.8|4214.8|1123
1589461200000|2020-05-14 13:00:00|4225.5|4224.5|4229|4228|4229|4228|4219.3|4218.3|291
1589461500000|2020-05-14 13:05:00|4228.5|4227.5|4231.5|4230.5|4232.5|4231.5|4224.5|4223.5|148
1589461800000|2020-05-14 13:10:00|4231.3|4230.3|4232.5|4231.5|4234.5|4233.5|4229.3|4228.3|71
1589462100000|2020-05-14 13:15:00|4232.3|4231.3|4225|4224|4233.8|4232.8|4224|4223|81
1589462400000|2020-05-14 13:20:00|4225.3|4224.3|4230|4229|4231|4230|4224.8|4223.8|195
1589462700000|2020-05-14 13:25:00|4230.3|4229.3|4221.3|4220.3|4231.3|4230.3|4221|4220|292
1589463000000|2020-05-14 13:30:00|4221.5|4220.5|4220.5|4219.5|4231|4230|4219.3|4218.3|230
1589463300000|2020-05-14 13:35:00|4220.3|4219.3|4217.5|4216.5|4229.5|4228.5|4215.5|4214.5|255
1589463600000|2020-05-14 13:40:00|4217.3|4216.3|4218.5|4217.5|4219.5|4218.5|4215.5|4214.5|118
1589463900000|2020-05-14 13:45:00|4218.3|4217.3|4211|4210|4221.5|4220.5|4210.8|4209.8|257
1589464200000|2020-05-14 13:50:00|4210.8|4209.8|4198.5|4197.5|4212.8|4211.8|4197.5|4196.5|237
1589464500000|2020-05-14 13:55:00|4198.3|4197.3|4196|4195|4203.3|4202.3|4194|4193|253
1589464800000|2020-05-14 14:00:00|4195|4194|4196.3|4195.3|4201|4200|4193|4192|175
1589465100000|2020-05-14 14:05:00|4196.5|4195.5|4213.5|4212.5|4213.8|4212.8|4196.5|4195.5|161
1589465400000|2020-05-14 14:10:00|4214.5|4213.5|4213.5|4212.5|4222|4221|4210.5|4209.5|181
1589465700000|2020-05-14 14:15:00|4213.8|4212.8|4209.8|4208.8|4216.3|4215.3|4204|4203|1118
1589466000000|2020-05-14 14:20:00|4209.5|4208.5|4216.5|4215.5|4216.8|4215.8|4205.8|4204.8|520
1589466300000|2020-05-14 14:25:00|4216.8|4215.8|4209.5|4208.5|4221.5|4220.5|4209|4208|227
1589466600000|2020-05-14 14:30:00|4209.8|4208.8|4223.8|4222.8|4225.3|4224.3|4209.8|4208.8|149
1589466900000|2020-05-14 14:35:00|4224.5|4223.5|4244.3|4243.3|4245.5|4244.5|4222|4221|351
1589467200000|2020-05-14 14:40:00|4244.5|4243.5|4239|4238|4244.5|4243.5|4231.8|4230.8|185
1589467500000|2020-05-14 14:45:00|4238.5|4237.5|4252.5|4251.5|4253.5|4252.5|4236.3|4235.3|220
1589467800000|2020-05-14 14:50:00|4252.3|4251.3|4258.5|4257.5|4261.8|4260.8|4249.5|4248.5|1339
1589468100000|2020-05-14 14:55:00|4258.8|4257.8|4250.3|4249.3|4259.5|4258.5|4244.8|4243.8|359
1589468400000|2020-05-14 15:00:00|4250.8|4249.8|4260|4259|4262.3|4261.3|4250.8|4249.8|379
1589468700000|2020-05-14 15:05:00|4260.3|4259.3|4272.3|4271.3|4278|4277|4259|4258|561
1589469000000|2020-05-14 15:10:00|4272.5|4271.5|4276.5|4275.5|4280.5|4279.5|4270.5|4269.5|224
1589469300000|2020-05-14 15:15:00|4276.3|4275.3|4282.3|4281.3|4287.5|4286.5|4275.5|4274.5|232
1589469600000|2020-05-14 15:20:00|4282|4281|4267.3|4266.3|4282|4281|4264.5|4263.5|477
1589469900000|2020-05-14 15:25:00|4267.5|4266.5|4264|4263|4269|4268|4259|4258|464
1589470200000|2020-05-14 15:30:00|4264.5|4262.5|4274.3|4272.3|4277.3|4275.3|4261.8|4259.8|1003
1589470500000|2020-05-14 15:35:00|4274|4272|4262.5|4260.5|4281.8|4279.8|4261.3|4259.3|459
1589470800000|2020-05-14 15:40:00|4262.3|4260.3|4262.8|4260.8|4264.5|4262.5|4256.3|4254.3|425
1589471100000|2020-05-14 15:45:00|4262.5|4260.5|4258.3|4256.3|4265.8|4263.8|4258|4256|242
1589471400000|2020-05-14 15:50:00|4258|4256|4268.3|4266.3|4269.8|4267.8|4257.3|4255.3|146
1589471700000|2020-05-14 15:55:00|4268|4266|4257.5|4255.5|4268|4266|4257|4255|136
1589472000000|2020-05-14 16:00:00|4257.8|4255.8|4256|4254|4263.5|4261.5|4252.3|4250.3|82
1589472300000|2020-05-14 16:05:00|4255.8|4253.8|4254.5|4252.5|4257.3|4255.3|4251.5|4249.5|163
1589472600000|2020-05-14 16:10:00|4254.3|4252.3|4256.8|4254.8|4261.3|4259.3|4252.5|4250.5|178
1589472900000|2020-05-14 16:15:00|4256.5|4254.5|4257|4255|4262.8|4260.8|4254.3|4252.3|216
1589473200000|2020-05-14 16:20:00|4257.3|4255.3|4269.3|4267.3|4270|4268|4257|4255|43
1589473500000|2020-05-14 16:25:00|4269.5|4267.5|4264.3|4262.3|4269.5|4267.5|4262.5|4260.5|142
1589473800000|2020-05-14 16:30:00|4264|4262|4267.5|4265.5|4270.5|4268.5|4263.8|4261.8|33
1589474100000|2020-05-14 16:35:00|4267.3|4265.3|4267.8|4265.8|4272.8|4270.8|4266.3|4264.3|96
1589474400000|2020-05-14 16:40:00|4268|4266|4266|4264|4269.5|4267.5|4265.3|4263.3|230
1589474700000|2020-05-14 16:45:00|4265.8|4263.8|4267|4265|4269.3|4267.3|4264.3|4262.3|74
1589475000000|2020-05-14 16:50:00|4267.3|4265.3|4280.5|4278.5|4280.5|4278.5|4266.5|4264.5|54
1589475300000|2020-05-14 16:55:00|4280.3|4278.3|4283.8|4281.8|4286.5|4284.5|4280.3|4278.3|91
1589475600000|2020-05-14 17:00:00|4284.5|4282.5|4283.3|4281.3|4286.3|4284.3|4281.8|4279.8|86
1589475900000|2020-05-14 17:05:00|4283.8|4281.8|4285.3|4283.3|4286.3|4284.3|4283.5|4281.5|39
1589476200000|2020-05-14 17:10:00|4285.5|4283.5|4287.8|4285.8|4289.8|4287.8|4284.8|4282.8|88
1589476500000|2020-05-14 17:15:00|4288|4286|4286.8|4284.8|4290.8|4288.8|4286.3|4284.3|71
1589476800000|2020-05-14 17:20:00|4287|4285|4287.3|4285.3|4290.8|4288.8|4286.8|4284.8|696
1589477100000|2020-05-14 17:25:00|4287.8|4285.8|4297.5|4295.5|4297.5|4295.5|4287.5|4285.5|78
1589477400000|2020-05-14 17:30:00|4297.3|4295.3|4295.3|4293.3|4301.5|4299.5|4295|4293|96
1589477700000|2020-05-14 17:35:00|4295|4293|4292|4290|4297.5|4295.5|4292|4290|42
1589478000000|2020-05-14 17:40:00|4291.8|4289.8|4288.3|4286.3|4293|4291|4287.5|4285.5|80
1589478300000|2020-05-14 17:45:00|4289|4287|4293|4291|4294.3|4292.3|4288.8|4286.8|38
1589478600000|2020-05-14 17:50:00|4292.8|4290.8|4285.5|4283.5|4293|4291|4285.3|4283.3|69
1589478900000|2020-05-14 17:55:00|4285.8|4283.8|4278.5|4276.5|4289.3|4287.3|4278.3|4276.3|63
1589479200000|2020-05-14 18:00:00|4278.8|4276.8|4274.8|4272.8|4279.5|4277.5|4273.5|4271.5|32
1589479500000|2020-05-14 18:05:00|4274.5|4272.5|4275|4273|4275.3|4273.3|4271.8|4269.8|55
1589479800000|2020-05-14 18:10:00|4275.3|4273.3|4275.5|4273.5|4277|4275|4274.8|4272.8|21
1589480100000|2020-05-14 18:15:00|4276|4274|4276|4274|4278.3|4276.3|4272|4270|34
1589480400000|2020-05-14 18:20:00|4276.3|4274.3|4280|4278|4281.3|4279.3|4276.3|4274.3|52
1589480700000|2020-05-14 18:25:00|4279.8|4277.8|4280.8|4278.8|4282.3|4280.3|4279.8|4277.8|36
1589481000000|2020-05-14 18:30:00|4282|4280|4275.8|4273.8|4283.5|4281.5|4275.5|4273.5|73
1589481300000|2020-05-14 18:35:00|4276.3|4274.3|4272.5|4270.5|4277.5|4275.5|4271.5|4269.5|29
1589481600000|2020-05-14 18:40:00|4272.3|4270.3|4270.8|4268.8|4276|4274|4268|4266|53
1589481900000|2020-05-14 18:45:00|4271|4269|4269.8|4267.8|4272.3|4270.3|4267.8|4265.8|34
1589482200000|2020-05-14 18:50:00|4269.5|4267.5|4274.8|4272.8|4275|4273|4267.8|4265.8|14
1589482500000|2020-05-14 18:55:00|4275.5|4273.5|4279|4277|4279.3|4277.3|4272.8|4270.8|19
1589482800000|2020-05-14 19:00:00|4279.3|4277.3|4289.8|4287.8|4289.8|4287.8|4275.5|4273.5|77
1589483100000|2020-05-14 19:05:00|4289.5|4287.5|4293|4291|4294.3|4292.3|4287.5|4285.5|79
1589483400000|2020-05-14 19:10:00|4293.3|4291.3|4292.8|4290.8|4293.5|4291.5|4287.8|4285.8|74
1589483700000|2020-05-14 19:15:00|4293.3|4291.3|4295|4293|4297.3|4295.3|4293.3|4291.3|137
1589484000000|2020-05-14 19:20:00|4295.3|4293.3|4302|4300|4302.5|4300.5|4293.3|4291.3|120
1589484300000|2020-05-14 19:25:00|4302.3|4300.3|4301.3|4299.3|4303.8|4301.8|4297|4295|91
1589484600000|2020-05-14 19:30:00|4301.5|4299.5|4296.3|4294.3|4303.5|4301.5|4296.3|4294.3|95
1589484900000|2020-05-14 19:35:00|4296.5|4294.5|4292|4290|4296.5|4294.5|4289.5|4287.5|100
1589485200000|2020-05-14 19:40:00|4293.3|4291.3|4297.5|4295.5|4298.5|4296.5|4289.5|4287.5|197
1589485500000|2020-05-14 19:45:00|4299|4297|4303.5|4301.5|4303.5|4301.5|4299|4297|58
1589485800000|2020-05-14 19:50:00|4304.3|4302.3|4307|4305|4307.5|4305.5|4303.3|4301.3|44
1589486100000|2020-05-14 19:55:00|4305.8|4303.8|4306.8|4304.8|4306.8|4304.8|4301.5|4299.5|317
1589486400000|2020-05-14 20:00:00|4308.8|4304.7|4311.8|4307.8|4314.9|4310.9|4305.7|4301.7|0
1589486700000|2020-05-14 20:05:00|4311.9|4307.9|4313.9|4309.9|4316.1|4312.1|4310|4306|0
1589487000000|2020-05-14 20:10:00|4313.6|4309.6|4306.2|4302.2|4314.7|4310.7|4305.4|4301.4|0
1589487300000|2020-05-14 20:15:00|4306.3|4302.3|4307|4303|4307|4303|4306.2|4302.2|0
1589487600000|2020-05-14 20:20:00|4307.1|4303.1|4307.2|4303.2|4307.2|4303.2|4306.4|4302.4|0
1589487900000|2020-05-14 20:25:00|4306.8|4302.8|4307.1|4303.1|4307.2|4303.2|4306.7|4302.7|0
1589488200000|2020-05-14 20:30:00|4307|4303|4307.3|4303.3|4310.1|4306.1|4303.3|4299.3|0
1589488500000|2020-05-14 20:35:00|4307.2|4303.2|4310.4|4306.4|4311.8|4307.8|4306.7|4302.7|0
1589488800000|2020-05-14 20:40:00|4310.5|4306.5|4308.5|4304.5|4311.3|4307.3|4308.5|4304.5|0
1589489100000|2020-05-14 20:45:00|4308.8|4304.8|4309.5|4305.5|4310|4306|4307.7|4303.7|0
1589489400000|2020-05-14 20:50:00|4309.7|4305.7|4308|4304|4310.3|4306.3|4307.4|4303.4|0
1589489700000|2020-05-14 20:55:00|4307.7|4303.7|4310.1|4306.1|4310.5|4306.5|4306.6|4302.6|0
1589490000000|2020-05-14 21:00:00|4310|4306|4309.9|4305.9|4310.6|4306.6|4309.6|4305.6|0
1589490300000|2020-05-14 21:05:00|4310.1|4306.1|4309.9|4305.9|4310.1|4306.1|4309.5|4305.5|0
1589490600000|2020-05-14 21:10:00|4309.8|4305.8|4310.7|4306.7|4310.7|4306.7|4309.6|4305.6|0
1589490900000|2020-05-14 21:15:00|4310.6|4306.6|4310.4|4306.4|4310.8|4306.8|4309.9|4305.9|0
1589491200000|2020-05-14 21:20:00|4310|4306|4309.2|4305.2|4310.2|4306.2|4309.2|4305.2|0
1589491500000|2020-05-14 21:25:00|4309.3|4305.3|4308.9|4304.9|4309.8|4305.8|4308.6|4304.6|0
1589491800000|2020-05-14 21:30:00|4309.3|4305.3|4309.2|4305.2|4309.6|4305.6|4309.1|4305.1|0
1589492100000|2020-05-14 21:35:00|4309.1|4305.1|4308.8|4304.8|4309.2|4305.2|4308.7|4304.7|0
1589492400000|2020-05-14 21:40:00|4309.1|4305.1|4309.3|4305.3|4309.3|4305.3|4308.5|4304.5|0
1589492700000|2020-05-14 21:45:00|4308.6|4304.6|4308.5|4304.5|4308.7|4304.7|4308.5|4304.5|0
1589493000000|2020-05-14 21:50:00|4308.6|4304.6|4309.4|4305.4|4309.5|4305.5|4308.2|4304.2|0
1589493300000|2020-05-14 21:55:00|4309.9|4305.9|4309.8|4305.8|4309.9|4305.9|4309|4305|0
1589493600000|2020-05-14 22:00:00|4309.4|4305.4|4306.7|4302.7|4309.6|4305.6|4304.1|4300.1|0
1589493900000|2020-05-14 22:05:00|4307.1|4303.1|4305.3|4301.3|4307.1|4303.1|4301.8|4297.8|0
1589494200000|2020-05-14 22:10:00|4305.4|4301.4|4309.4|4305.4|4310.5|4306.5|4304.6|4300.6|0
1589494500000|2020-05-14 22:15:00|4309.3|4305.3|4306.7|4302.7|4310.1|4306.1|4305.8|4301.8|0
1589494800000|2020-05-14 22:20:00|4306.4|4302.4|4307.6|4303.6|4310.6|4306.6|4305.8|4301.8|0
1589495100000|2020-05-14 22:25:00|4307.7|4303.7|4307.8|4303.8|4309.1|4305.1|4306.1|4302.1|0
1589495400000|2020-05-14 22:30:00|4307.9|4303.9|4303.9|4299.9|4308.1|4304.1|4302.8|4298.8|0
1589495700000|2020-05-14 22:35:00|4303.6|4299.6|4301.7|4297.7|4303.9|4299.9|4301.7|4297.7|0
1589496000000|2020-05-14 22:40:00|4301.6|4297.6|4302.1|4298.1|4304.8|4300.8|4301.1|4297.1|0
1589496300000|2020-05-14 22:45:00|4302.2|4298.2|4302.1|4298.1|4303.2|4299.2|4301.5|4297.5|0
1589496600000|2020-05-14 22:50:00|4302|4298|4304.6|4300.6|4304.8|4300.8|4302|4298|0
1589496900000|2020-05-14 22:55:00|4304.5|4300.5|4303.4|4299.4|4304.5|4300.5|4302.9|4298.9|0
1589497200000|2020-05-14 23:00:00|4303.5|4299.5|4304.5|4300.5|4304.7|4300.7|4301.8|4297.8|0
1589497500000|2020-05-14 23:05:00|4304.2|4300.2|4302.2|4298.2|4305.2|4301.2|4302.2|4298.2|0
1589497800000|2020-05-14 23:10:00|4302.5|4298.5|4304.6|4300.6|4304.9|4300.9|4302.5|4298.5|0
1589498100000|2020-05-14 23:15:00|4304.7|4300.7|4306.2|4303.2|4308.9|4305.9|4304.4|4300.6|0
1589498400000|2020-05-14 23:20:00|4306.3|4303.3|4308.7|4305.7|4309|4306|4306.2|4303.2|0
1589498700000|2020-05-14 23:25:00|4309|4306|4310.1|4307.1|4310.7|4307.7|4308.4|4305.4|0
1589499000000|2020-05-14 23:30:00|4310.3|4307.3|4313.8|4310.8|4315.5|4312.5|4310.1|4307.1|0
1589499300000|2020-05-14 23:35:00|4314.1|4311.1|4314.9|4311.9|4314.9|4311.9|4312.4|4309.4|0
1589499600000|2020-05-14 23:40:00|4315.2|4312.2|4316.1|4313.1|4316.3|4313.3|4314.9|4311.9|0
1589499900000|2020-05-14 23:45:00|4316.3|4313.3|4312.8|4309.8|4316.5|4313.5|4312.3|4309.3|0
1589500200000|2020-05-14 23:50:00|4312.7|4309.7|4314.9|4311.9|4315.1|4312.1|4312.1|4309.1|0
1589500500000|2020-05-14 23:55:00|4314.7|4311.7|4316.8|4313.8|4318.2|4315.2|4314.7|4311.7|0
1589500800000|2020-05-15 00:00:00|4317.2|4314.2|4320.7|4317.7|4321.9|4318.9|4317.2|4314.2|0
1589501100000|2020-05-15 00:05:00|4320.5|4317.5|4316.7|4313.7|4321.1|4318.1|4316|4313|0
1589501400000|2020-05-15 00:10:00|4316.6|4313.6|4317.3|4314.3|4318.4|4315.4|4316.3|4313.3|0
1589501700000|2020-05-15 00:15:00|4317.2|4314.2|4307.3|4304.3|4320|4317|4307.2|4304.2|0
1589502000000|2020-05-15 00:20:00|4307.4|4304.4|4305.8|4302.8|4311.5|4308.5|4305.5|4302.5|0
1589502300000|2020-05-15 00:25:00|4306.1|4303.1|4305.3|4302.3|4307.3|4304.3|4302.4|4299.4|0
1589502600000|2020-05-15 00:30:00|4305.8|4302.8|4309|4306|4309.9|4306.9|4303.8|4300.8|0
1589502900000|2020-05-15 00:35:00|4309.9|4306.9|4307.8|4304.8|4311.3|4308.3|4307.8|4304.8|0
1589503200000|2020-05-15 00:40:00|4307.7|4304.7|4303.5|4300.5|4307.7|4304.7|4302.1|4299.1|0
1589503500000|2020-05-15 00:45:00|4303.6|4300.6|4300.4|4297.4|4306.5|4303.5|4300.4|4297.4|0
1589503800000|2020-05-15 00:50:00|4299.9|4296.9|4303.5|4300.5|4303.5|4300.5|4299|4296|0
1589504100000|2020-05-15 00:55:00|4303.6|4300.6|4301.9|4298.9|4305|4302|4298.9|4295.9|0
1589504400000|2020-05-15 01:00:00|4302.4|4299.4|4298.9|4295.9|4304.9|4301.9|4298.8|4295.8|0
1589504700000|2020-05-15 01:05:00|4299.4|4296.4|4295.7|4292.7|4301.7|4298.7|4295.7|4292.7|0
1589505000000|2020-05-15 01:10:00|4295.8|4292.8|4292.8|4289.8|4297.2|4294.2|4292.8|4289.8|0
1589505300000|2020-05-15 01:15:00|4293.4|4290.4|4294.5|4291.5|4297.4|4294.4|4292.8|4289.8|0
1589505600000|2020-05-15 01:20:00|4294.6|4291.6|4295.3|4292.3|4295.9|4292.9|4289.2|4286.2|0
1589505900000|2020-05-15 01:25:00|4295.2|4292.2|4296.7|4293.7|4298.2|4295.2|4293.7|4290.7|0
1589506200000|2020-05-15 01:30:00|4296.8|4293.8|4299.8|4296.8|4302.7|4299.7|4296.7|4293.7|0
1589506500000|2020-05-15 01:35:00|4299.9|4296.9|4296.8|4293.8|4302.8|4299.8|4296.8|4293.8|0
1589506800000|2020-05-15 01:40:00|4296.9|4293.9|4287.8|4284.8|4298.4|4295.4|4287.8|4284.8|0
1589507100000|2020-05-15 01:45:00|4288.1|4285.1|4293.5|4290.5|4293.5|4290.5|4287.7|4284.7|0
1589507400000|2020-05-15 01:50:00|4293.4|4290.4|4292.2|4289.2|4296.5|4293.5|4289.2|4286.2|0
1589507700000|2020-05-15 01:55:00|4292.1|4289.1|4295|4292|4295.8|4292.8|4290.6|4287.6|0
1589508000000|2020-05-15 02:00:00|4295.5|4292.5|4288.9|4285.9|4299.6|4296.6|4287.4|4284.4|0
1589508300000|2020-05-15 02:05:00|4288.8|4285.8|4290|4287|4292|4289|4287.5|4284.5|0
1589508600000|2020-05-15 02:10:00|4289.1|4286.1|4284.5|4281.5|4289.8|4286.8|4283.1|4280.1|0
1589508900000|2020-05-15 02:15:00|4284|4281|4283.2|4280.2|4286|4283|4280.3|4277.3|0
1589509200000|2020-05-15 02:20:00|4283.1|4280.1|4283.2|4280.2|4284.6|4281.6|4280.2|4277.2|0
1589509500000|2020-05-15 02:25:00|4283.3|4280.3|4284.6|4281.6|4284.7|4281.7|4280.2|4277.2|0
1589509800000|2020-05-15 02:30:00|4284.7|4281.7|4290.9|4287.9|4290.9|4287.9|4283.9|4280.9|0
1589510100000|2020-05-15 02:35:00|4291|4288|4296.7|4293.7|4296.7|4293.7|4289.4|4286.4|0
1589510400000|2020-05-15 02:40:00|4296.6|4293.6|4293.7|4290.7|4296.6|4293.6|4292.9|4289.9|0
1589510700000|2020-05-15 02:45:00|4293.8|4290.8|4295.3|4292.3|4296.9|4293.9|4292.1|4289.1|0
1589511000000|2020-05-15 02:50:00|4294.8|4291.8|4295.3|4292.3|4298.3|4295.3|4293.8|4290.8|0
1589511300000|2020-05-15 02:55:00|4295|4292|4295.6|4292.6|4300|4297|4293.1|4290.1|0
1589511600000|2020-05-15 03:00:00|4295.7|4292.7|4292.5|4289.5|4295.7|4292.7|4291.8|4288.8|0
1589511900000|2020-05-15 03:05:00|4292.6|4289.6|4291.1|4288.1|4294|4291|4291.1|4288.1|0
1589512200000|2020-05-15 03:10:00|4292.5|4289.5|4287.5|4284.5|4292.5|4289.5|4286|4283|0
1589512500000|2020-05-15 03:15:00|4287.8|4284.8|4287.5|4284.5|4290.5|4287.5|4287.5|4284.5|0
1589512800000|2020-05-15 03:20:00|4287.8|4284.8|4289|4286|4289.7|4286.7|4286|4283|0
1589513100000|2020-05-15 03:25:00|4289.1|4286.1|4295.1|4292.1|4295.1|4292.1|4289|4286|0
1589513400000|2020-05-15 03:30:00|4295|4292|4292.2|4289.2|4296.6|4293.6|4290.8|4287.8|0
1589513700000|2020-05-15 03:35:00|4291.7|4288.7|4292|4289|4293.6|4290.6|4290.7|4287.7|0
1589514000000|2020-05-15 03:40:00|4291.9|4288.9|4294.8|4291.8|4295.1|4292.1|4291.9|4288.9|0
1589514300000|2020-05-15 03:45:00|4295|4292|4296.3|4293.3|4297.9|4294.9|4294.8|4291.8|0
1589514600000|2020-05-15 03:50:00|4296.2|4293.2|4296.1|4293.1|4297.7|4294.7|4294.6|4291.6|0
1589514900000|2020-05-15 03:55:00|4296.2|4293.2|4301.3|4298.3|4302.1|4299.1|4296.1|4293.1|0
1589515200000|2020-05-15 04:00:00|4301.5|4298.5|4302|4299|4305.2|4302.2|4300.6|4297.6|0
1589515500000|2020-05-15 04:05:00|4302.1|4299.1|4302|4299|4303.6|4300.6|4300.5|4297.5|0
1589515800000|2020-05-15 04:10:00|4301.9|4298.9|4301.9|4298.9|4304.9|4301.9|4299|4296|0
1589516100000|2020-05-15 04:15:00|4302.2|4299.2|4300|4297|4303.3|4300.3|4298.8|4295.8|0
1589516400000|2020-05-15 04:20:00|4300.1|4297.1|4302.9|4299.9|4302.9|4299.9|4300|4297|0
1589516700000|2020-05-15 04:25:00|4302.8|4299.8|4299.7|4296.7|4302.8|4299.8|4298.2|4295.2|0
1589517000000|2020-05-15 04:30:00|4299.4|4296.4|4304.2|4301.2|4304.3|4301.3|4298.3|4295.3|0
1589517300000|2020-05-15 04:35:00|4304.3|4301.3|4303.2|4300.2|4304.4|4301.4|4301.5|4298.5|0
1589517600000|2020-05-15 04:40:00|4303.1|4300.1|4304.7|4301.7|4306.3|4303.3|4303.1|4300.1|0
1589517900000|2020-05-15 04:45:00|4304.6|4301.6|4309.5|4306.5|4309.5|4306.5|4301.7|4298.7|0
1589518200000|2020-05-15 04:50:00|4309.6|4306.6|4308.2|4305.2|4311|4308|4306.6|4303.6|0
1589518500000|2020-05-15 04:55:00|4308.1|4305.1|4308.3|4305.3|4308.3|4305.3|4306.6|4303.6|0
1589518800000|2020-05-15 05:00:00|4308.2|4305.2|4312.9|4309.9|4312.9|4309.9|4306.8|4303.8|0
1589519100000|2020-05-15 05:05:00|4313|4310|4311.4|4308.4|4314.6|4311.6|4310|4307|0
1589519400000|2020-05-15 05:10:00|4311.3|4308.3|4311.3|4308.3|4312.1|4309.1|4309.7|4306.7|0
1589519700000|2020-05-15 05:15:00|4311.4|4308.4|4312.8|4309.8|4312.9|4309.9|4309.7|4306.7|0
1589520000000|2020-05-15 05:20:00|4312.7|4309.7|4309.9|4306.9|4312.7|4309.7|4309.8|4306.8|0
1589520300000|2020-05-15 05:25:00|4310.1|4307.1|4306.5|4303.5|4312.1|4309.1|4306.5|4303.5|0
1589520600000|2020-05-15 05:30:00|4306.6|4303.6|4312.3|4309.3|4312.6|4309.6|4306.4|4303.4|0
1589520900000|2020-05-15 05:35:00|4311.8|4308.8|4307.9|4304.9|4312.4|4309.4|4307.9|4304.9|0
1589521200000|2020-05-15 05:40:00|4308|4305|4309.2|4306.2|4310.7|4307.7|4307.8|4304.8|0
1589521500000|2020-05-15 05:45:00|4309.1|4306.1|4310.7|4307.7|4312.1|4309.1|4307.8|4304.8|0
1589521800000|2020-05-15 05:50:00|4310.6|4307.6|4307.8|4304.8|4310.7|4307.7|4307.8|4304.8|0
1589522100000|2020-05-15 05:55:00|4307.2|4304.2|4300.3|4297.3|4307.8|4304.8|4300.3|4297.3|0
1589522400000|2020-05-15 06:00:00|4300.8|4297.8|4309.5|4307.5|4311.8|4309.8|4298.3|4296.1|334
1589522700000|2020-05-15 06:05:00|4309.8|4307.8|4301.5|4299.5|4310|4308|4296.8|4294.8|182
1589523000000|2020-05-15 06:10:00|4302|4300|4300|4298|4302.5|4300.5|4297.3|4295.3|24
1589523300000|2020-05-15 06:15:00|4298.8|4296.8|4303|4301|4303.5|4301.5|4298.8|4296.8|61
1589523600000|2020-05-15 06:20:00|4303.3|4301.3|4299.3|4297.3|4303.5|4301.5|4296.8|4294.8|37
1589523900000|2020-05-15 06:25:00|4299.5|4297.5|4301.5|4299.5|4303.8|4301.8|4299.5|4297.5|44
1589524200000|2020-05-15 06:30:00|4301.3|4299.3|4299.5|4297.5|4302|4300|4298.3|4296.3|65
1589524500000|2020-05-15 06:35:00|4299.3|4297.3|4296.5|4294.5|4300|4298|4294.8|4292.8|107
1589524800000|2020-05-15 06:40:00|4296.8|4294.8|4297.3|4295.3|4298.8|4296.8|4295.8|4293.8|78
1589525100000|2020-05-15 06:45:00|4297|4295|4301.8|4299.8|4302.3|4300.3|4295.8|4293.8|65
1589525400000|2020-05-15 06:50:00|4301.5|4299.5|4302.5|4300.5|4303.5|4301.5|4298.8|4296.8|94
1589525700000|2020-05-15 06:55:00|4302.3|4300.3|4305.5|4303.5|4307|4305|4301.8|4299.8|114
1589526000000|2020-05-15 07:00:00|4305|4304|4330.5|4329.5|4333.5|4332.5|4305|4304|1509
1589526300000|2020-05-15 07:05:00|4330.8|4329.8|4329.5|4328.5|4336.8|4335.8|4326|4325|860
1589526600000|2020-05-15 07:10:00|4329.3|4328.3|4328|4327|4335.8|4334.8|4325.5|4324.5|530
1589526900000|2020-05-15 07:15:00|4327.8|4326.8|4323.8|4322.8|4332.5|4331.5|4322|4321|782
1589527200000|2020-05-15 07:20:00|4323.5|4322.5|4323.3|4322.3|4325.5|4324.5|4316.8|4315.8|1126
1589527500000|2020-05-15 07:25:00|4323|4322|4318.8|4317.8|4325|4324|4316.3|4315.3|380
1589527800000|2020-05-15 07:30:00|4318.5|4317.5|4319|4318|4323.3|4322.3|4312.3|4311.3|537
1589528100000|2020-05-15 07:35:00|4318.8|4317.8|4324|4323|4325.3|4324.3|4317.3|4316.3|844
1589528400000|2020-05-15 07:40:00|4323.5|4322.5|4322.5|4321.5|4325.3|4324.3|4319.5|4318.5|257
1589528700000|2020-05-15 07:45:00|4322.8|4321.8|4319|4318|4324.8|4323.8|4319|4318|280
1589529000000|2020-05-15 07:50:00|4318.8|4317.8|4331.3|4330.3|4331.5|4330.5|4315.3|4314.3|345
1589529300000|2020-05-15 07:55:00|4332|4331|4325|4324|4332|4331|4322.5|4321.5|334
1589529600000|2020-05-15 08:00:00|4324.5|4323.5|4321|4320|4325.5|4324.5|4316|4315|854
1589529900000|2020-05-15 08:05:00|4321.3|4320.3|4312.3|4311.3|4322.3|4321.3|4310.5|4309.5|367
1589530200000|2020-05-15 08:10:00|4312|4311|4316|4315|4316|4315|4308|4307|206
1589530500000|2020-05-15 08:15:00|4315.8|4314.8|4317.5|4316.5|4317.5|4316.5|4309.5|4308.5|292
1589530800000|2020-05-15 08:20:00|4317.3|4316.3|4310.5|4309.5|4319.5|4318.5|4309.5|4308.5|610
1589531100000|2020-05-15 08:25:00|4310.8|4309.8|4314|4313|4319.3|4318.3|4310.8|4309.8|344
1589531400000|2020-05-15 08:30:00|4314.3|4313.3|4316.5|4315.5|4320|4319|4314|4313|109
1589531700000|2020-05-15 08:35:00|4316.8|4315.8|4309|4308|4320|4319|4308.3|4307.3|154
1589532000000|2020-05-15 08:40:00|4308.8|4307.8|4312.3|4311.3|4315|4314|4307.8|4306.8|283
1589532300000|2020-05-15 08:45:00|4312.5|4311.5|4310.5|4309.5|4312.8|4311.8|4306|4305|284
1589532600000|2020-05-15 08:50:00|4310.3|4309.3|4314|4313|4316.5|4315.5|4308.5|4307.5|590
1589532900000|2020-05-15 08:55:00|4313.8|4312.8|4317.5|4316.5|4318.3|4317.3|4313|4312|176
1589533200000|2020-05-15 09:00:00|4318|4317|4318|4317|4320|4319|4316|4315|374
1589533500000|2020-05-15 09:05:00|4318.3|4317.3|4321.8|4320.8|4323.5|4322.5|4317.8|4316.8|757
1589533800000|2020-05-15 09:10:00|4322|4321|4320.5|4319.5|4327.5|4326.5|4318|4317|591
1589534100000|2020-05-15 09:15:00|4320.8|4319.8|4321.5|4320.5|4322|4321|4318|4317|256
1589534400000|2020-05-15 09:20:00|4321.8|4320.8|4316.5|4315.5|4324|4323|4314.8|4313.8|182
1589534700000|2020-05-15 09:25:00|4316.8|4315.8|4314.5|4313.5|4317.8|4316.8|4313|4312|152
1589535000000|2020-05-15 09:30:00|4314.8|4313.8|4315.5|4314.5|4317.5|4316.5|4312.3|4311.3|190
1589535300000|2020-05-15 09:35:00|4315.8|4314.8|4313.5|4312.5|4317.8|4316.8|4309.8|4308.8|222
1589535600000|2020-05-15 09:40:00|4313.3|4312.3|4310.5|4309.5|4314.5|4313.5|4310.5|4309.5|190
1589535900000|2020-05-15 09:45:00|4310.3|4309.3|4310.5|4309.5|4316.8|4315.8|4309|4308|337
1589536200000|2020-05-15 09:50:00|4311.5|4310.5|4310.5|4309.5|4320.5|4319.5|4309|4308|484
1589536500000|2020-05-15 09:55:00|4310.3|4309.3|4314|4313|4316.5|4315.5|4306.5|4305.5|298
1589536800000|2020-05-15 10:00:00|4313.5|4312.5|4308.3|4307.3|4315|4314|4303.5|4302.5|519
1589537100000|2020-05-15 10:05:00|4308.8|4307.8|4316.8|4315.8|4317|4316|4307.3|4306.3|155
1589537400000|2020-05-15 10:10:00|4317|4316|4318|4317|4318.3|4317.3|4314.8|4313.8|262
1589537700000|2020-05-15 10:15:00|4318.3|4317.3|4316.5|4315.5|4320.5|4319.5|4315.5|4314.5|182
1589538000000|2020-05-15 10:20:00|4316.3|4315.3|4314.5|4313.5|4317.8|4316.8|4313|4312|207
1589538300000|2020-05-15 10:25:00|4314.3|4313.3|4311.3|4310.3|4317.3|4316.3|4311.3|4310.3|253
1589538600000|2020-05-15 10:30:00|4311.5|4310.5|4294|4293|4311.5|4310.5|4293|4292|505
1589538900000|2020-05-15 10:35:00|4293.5|4292.5|4284.8|4283.8|4293.5|4292.5|4284.8|4283.8|443
1589539200000|2020-05-15 10:40:00|4284.5|4283.5|4295.5|4294.5|4296.3|4295.3|4282|4281|451
1589539500000|2020-05-15 10:45:00|4295.3|4294.3|4297.5|4296.5|4301|4300|4291.5|4290.5|195
1589539800000|2020-05-15 10:50:00|4297.3|4296.3|4290.5|4289.5|4297.8|4296.8|4289.5|4288.5|283
1589540100000|2020-05-15 10:55:00|4290.3|4289.3|4283|4282|4293.3|4292.3|4281|4280|384
1589540400000|2020-05-15 11:00:00|4283.3|4282.3|4267.5|4266.5|4284.5|4283.5|4263.5|4262.5|1099
1589540700000|2020-05-15 11:05:00|4268.3|4267.3|4267.5|4266.5|4272.3|4271.3|4263|4262|511
1589541000000|2020-05-15 11:10:00|4267.8|4266.8|4280|4279|4281.3|4280.3|4265.5|4264.5|397
1589541300000|2020-05-15 11:15:00|4280.3|4279.3|4280.5|4279.5|4283.3|4282.3|4277.5|4276.5|240
1589541600000|2020-05-15 11:20:00|4280.8|4279.8|4283|4282|4283.8|4282.8|4272|4271|249
1589541900000|2020-05-15 11:25:00|4282.8|4281.8|4282.5|4281.5|4285.5|4284.5|4280|4279|206
1589542200000|2020-05-15 11:30:00|4282.8|4281.8|4273.5|4272.5|4285.3|4284.3|4272|4271|504
1589542500000|2020-05-15 11:35:00|4273.3|4272.3|4266.5|4265.5|4276.3|4275.3|4266.3|4265.3|369
1589542800000|2020-05-15 11:40:00|4265.8|4264.8|4261.3|4260.3|4265.8|4264.8|4260.1|4259.1|327
1589543100000|2020-05-15 11:45:00|4261.1|4260.1|4263.8|4262.8|4266.1|4265.1|4259.1|4258.1|230
1589543400000|2020-05-15 11:50:00|4263.6|4262.6|4262.8|4261.8|4268.8|4267.8|4260.3|4259.3|253
1589543700000|2020-05-15 11:55:00|4263.1|4262.1|4262.8|4261.8|4265.6|4264.6|4257.3|4256.3|159
1589544000000|2020-05-15 12:00:00|4262.6|4261.6|4257.1|4256.1|4264.8|4263.8|4254.8|4253.8|371
1589544300000|2020-05-15 12:05:00|4256.8|4255.8|4272.3|4271.3|4273.8|4272.8|4253.8|4252.8|282
1589544600000|2020-05-15 12:10:00|4272.1|4271.1|4275.8|4274.8|4278.3|4277.3|4269.3|4268.3|280
1589544900000|2020-05-15 12:15:00|4275.6|4274.6|4276.8|4275.8|4280.3|4279.3|4272.1|4271.1|145
1589545200000|2020-05-15 12:20:00|4277.1|4276.1|4277.3|4276.3|4280.3|4279.3|4273.1|4272.1|150
1589545500000|2020-05-15 12:25:00|4277.1|4276.1|4274.1|4273.1|4277.8|4276.8|4273.8|4272.8|364
1589545800000|2020-05-15 12:30:00|4273.8|4272.8|4262.3|4261.3|4274.1|4273.1|4261.8|4260.8|427
1589546100000|2020-05-15 12:35:00|4262.1|4261.1|4264.3|4263.3|4266.1|4265.1|4257.6|4256.6|195
1589546400000|2020-05-15 12:40:00|4264.1|4263.1|4262.6|4261.6|4269.3|4268.3|4259.1|4258.1|177
1589546700000|2020-05-15 12:45:00|4262.8|4261.8|4264.3|4263.3|4268.3|4267.3|4261.8|4260.8|175
1589547000000|2020-05-15 12:50:00|4264.1|4263.1|4273.8|4272.8|4274.6|4273.6|4261.3|4260.3|273
1589547300000|2020-05-15 12:55:00|4273.6|4272.6|4275.8|4274.8|4278.3|4277.3|4272.6|4271.6|267
1589547600000|2020-05-15 13:00:00|4276.1|4275.1|4269.8|4268.8|4279.1|4278.1|4269.3|4268.3|324
1589547900000|2020-05-15 13:05:00|4270.1|4269.1|4268.6|4267.6|4274.8|4273.8|4266.3|4265.3|297
1589548200000|2020-05-15 13:10:00|4269.1|4268.1|4271.8|4270.8|4273.3|4272.3|4266.6|4265.6|400
1589548500000|2020-05-15 13:15:00|4271.6|4270.6|4275.8|4274.8|4279.1|4278.1|4270.3|4269.3|808
1589548800000|2020-05-15 13:20:00|4276.1|4275.1|4281.8|4280.8|4282.8|4281.8|4275.3|4274.3|213
1589549100000|2020-05-15 13:25:00|4282.1|4281.1|4275.3|4274.3|4283.3|4282.3|4273.6|4272.6|242
1589549400000|2020-05-15 13:30:00|4275.8|4274.8|4268.8|4267.8|4283.6|4282.6|4267.3|4266.3|839
1589549700000|2020-05-15 13:35:00|4269.1|4268.1|4283.8|4282.8|4283.8|4282.8|4264.3|4263.3|1228
1589550000000|2020-05-15 13:40:00|4284.1|4283.1|4294.8|4293.8|4297.6|4296.6|4282.8|4281.8|1530
1589550300000|2020-05-15 13:45:00|4295.3|4294.3|4293.3|4292.3|4297.6|4296.6|4289.8|4288.8|1723
1589550600000|2020-05-15 13:50:00|4294.1|4293.1|4300.1|4299.1|4302.8|4301.8|4292.1|4291.1|1465
1589550900000|2020-05-15 13:55:00|4300.3|4299.3|4298.1|4297.1|4301.1|4300.1|4295.8|4294.8|890
1589551200000|2020-05-15 14:00:00|4298.3|4297.3|4290.8|4289.8|4303.3|4302.3|4290.6|4289.6|2288
1589551500000|2020-05-15 14:05:00|4291.1|4290.1|4294.8|4293.8|4297.1|4296.1|4289.1|4288.1|731
1589551800000|2020-05-15 14:10:00|4294.6|4293.6|4305.8|4304.8|4306.3|4305.3|4292.6|4291.6|587
1589552100000|2020-05-15 14:15:00|4305.6|4304.6|4303.6|4302.6|4311.6|4310.6|4303.3|4302.3|392
1589552400000|2020-05-15 14:20:00|4303.8|4302.8|4298.8|4297.8|4309.6|4308.6|4298.3|4297.3|292
1589552700000|2020-05-15 14:25:00|4298.3|4297.3|4304|4303|4306|4305|4298.1|4297.1|4553
1589553000000|2020-05-15 14:30:00|4304.3|4303.3|4300|4299|4305.5|4304.5|4299.3|4298.3|260
1589553300000|2020-05-15 14:35:00|4299.8|4298.8|4300|4299|4306|4305|4295|4294|627
1589553600000|2020-05-15 14:40:00|4300.3|4299.3|4298.5|4297.5|4303.5|4302.5|4294.8|4293.8|266
1589553900000|2020-05-15 14:45:00|4298.3|4297.3|4294.8|4293.8|4300.8|4299.8|4292.3|4291.3|414
1589554200000|2020-05-15 14:50:00|4294.5|4293.5|4278.5|4277.5|4294.5|4293.5|4278.3|4277.3|591
1589554500000|2020-05-15 14:55:00|4278.3|4277.3|4278.5|4277.5|4283.5|4282.5|4275.3|4274.3|410
1589554800000|2020-05-15 15:00:00|4278.8|4277.8|4268|4267|4279.5|4278.5|4263|4262|541
1589555100000|2020-05-15 15:05:00|4267.8|4266.8|4268.8|4267.8|4270.5|4269.5|4264.8|4263.8|396
1589555400000|2020-05-15 15:10:00|4269|4268|4267|4266|4269.3|4268.3|4261.8|4260.8|510
1589555700000|2020-05-15 15:15:00|4266.8|4265.8|4269|4268|4270.8|4269.8|4263.8|4262.8|704
1589556000000|2020-05-15 15:20:00|4269.3|4268.3|4270.5|4269.5|4273.3|4272.3|4265.3|4264.3|562
1589556300000|2020-05-15 15:25:00|4270.3|4269.3|4273.5|4272.5|4278.3|4277.3|4268.8|4267.8|787
1589556600000|2020-05-15 15:30:00|4274|4272|4276.5|4274.5|4282.8|4280.8|4271.5|4269.5|1985
1589556900000|2020-05-15 15:35:00|4278|4276|4271.8|4269.8|4282|4280|4271|4269|1094
1589557200000|2020-05-15 15:40:00|4271.5|4269.5|4267.3|4265.3|4274.8|4272.8|4264|4262|308
1589557500000|2020-05-15 15:45:00|4267|4265|4263|4261|4269.3|4267.3|4260.3|4258.3|176
1589557800000|2020-05-15 15:50:00|4262.5|4260.5|4266.5|4264.5|4268|4266|4262.3|4260.3|124
1589558100000|2020-05-15 15:55:00|4266.8|4264.8|4273.5|4271.5|4274.5|4272.5|4266.8|4264.8|54
1589558400000|2020-05-15 16:00:00|4273.3|4271.3|4276.3|4274.3|4278|4276|4272.3|4270.3|46
1589558700000|2020-05-15 16:05:00|4276|4274|4281|4279|4281.8|4279.8|4274.8|4272.8|107
1589559000000|2020-05-15 16:10:00|4281.3|4279.3|4278|4276|4281.5|4279.5|4277.3|4275.3|37
1589559300000|2020-05-15 16:15:00|4278.3|4276.3|4282|4280|4282|4280|4276|4274|120
1589559600000|2020-05-15 16:20:00|4282.3|4280.3|4284.8|4282.8|4287.3|4285.3|4282.3|4280.3|265
1589559900000|2020-05-15 16:25:00|4285|4283|4286.3|4284.3|4290|4288|4283.3|4281.3|137
1589560200000|2020-05-15 16:30:00|4286.5|4284.5|4286.8|4284.8|4286.8|4284.8|4282.3|4280.3|106
1589560500000|2020-05-15 16:35:00|4287|4285|4284|4282|4287|4285|4281.3|4279.3|111
1589560800000|2020-05-15 16:40:00|4283.8|4281.8|4282.5|4280.5|4289.5|4287.5|4282.3|4280.3|95
1589561100000|2020-05-15 16:45:00|4282.3|4280.3|4279.5|4277.5|4283.5|4281.5|4276.5|4274.5|58
1589561400000|2020-05-15 16:50:00|4279.3|4277.3|4281.5|4279.5|4283.8|4281.8|4278.5|4276.5|115
1589561700000|2020-05-15 16:55:00|4281.3|4279.3|4281|4279|4282|4280|4275.8|4273.8|84
1589562000000|2020-05-15 17:00:00|4280.8|4278.8|4284.3|4282.3|4286.3|4284.3|4280.3|4278.3|55
1589562300000|2020-05-15 17:05:00|4284|4282|4283.3|4281.3|4285.3|4283.3|4281.5|4279.5|30
1589562600000|2020-05-15 17:10:00|4283.5|4281.5|4289.3|4287.3|4290.3|4288.3|4283.3|4281.3|15
1589562900000|2020-05-15 17:15:00|4289|4287|4285.3|4283.3|4289.3|4287.3|4284.5|4282.5|32
1589563200000|2020-05-15 17:20:00|4285|4283|4285.5|4283.5|4286.8|4284.8|4284.5|4282.5|4
1589563500000|2020-05-15 17:25:00|4285.3|4283.3|4287.8|4285.8|4288.8|4286.8|4283.5|4281.5|4
1589563800000|2020-05-15 17:30:00|4287.5|4285.5|4286|4284|4287.5|4285.5|4283.3|4281.3|5
1589564100000|2020-05-15 17:35:00|4286.3|4284.3|4285.8|4283.8|4289.8|4287.8|4282.3|4280.3|11
1589564400000|2020-05-15 17:40:00|4286|4284|4282.3|4280.3|4286.8|4284.8|4280.3|4278.3|6
1589564700000|2020-05-15 17:45:00|4282|4280|4278.5|4276.5|4283.3|4281.3|4276.3|4274.3|40
1589565000000|2020-05-15 17:50:00|4278|4276|4285.3|4283.3|4285.5|4283.5|4277.3|4275.3|18
1589565300000|2020-05-15 17:55:00|4285|4283|4286.3|4284.3|4286.8|4284.8|4284.3|4282.3|13
1589565600000|2020-05-15 18:00:00|4286.5|4284.5|4294.5|4292.5|4295.3|4293.3|4286.3|4284.3|44
1589565900000|2020-05-15 18:05:00|4294.3|4292.3|4290.5|4288.5|4294.5|4292.5|4290.5|4288.5|2
1589566200000|2020-05-15 18:10:00|4290.8|4288.8|4289.3|4287.3|4291.3|4289.3|4288.5|4286.5|28
1589566500000|2020-05-15 18:15:00|4289.5|4287.5|4291.5|4289.5|4293.8|4291.8|4289|4287|14
1589566800000|2020-05-15 18:20:00|4291.3|4289.3|4294.3|4292.3|4297|4295|4291.3|4289.3|8
1589567100000|2020-05-15 18:25:00|4294.5|4292.5|4297.3|4295.3|4298.3|4296.3|4293|4291|56
1589567400000|2020-05-15 18:30:00|4297.5|4295.5|4292.5|4290.5|4297.5|4295.5|4291.3|4289.3|18
1589567700000|2020-05-15 18:35:00|4292.8|4290.8|4288.8|4286.8|4292.8|4290.8|4285.8|4283.8|57
1589568000000|2020-05-15 18:40:00|4289|4287|4286.3|4284.3|4289.8|4287.8|4285.3|4283.3|16
1589568300000|2020-05-15 18:45:00|4286|4284|4288.5|4286.5|4290.3|4288.3|4285.8|4283.8|25
1589568600000|2020-05-15 18:50:00|4288.8|4286.8|4292.3|4290.3|4293|4291|4288.8|4286.8|16
1589568900000|2020-05-15 18:55:00|4292.5|4290.5|4284.8|4282.8|4292.8|4290.8|4283.3|4281.3|26
1589569200000|2020-05-15 19:00:00|4285|4283|4290.8|4288.8|4292.8|4290.8|4282|4280|37
1589569500000|2020-05-15 19:05:00|4290.5|4288.5|4292.5|4290.5|4293.8|4291.8|4289.8|4287.8|39
1589569800000|2020-05-15 19:10:00|4292.3|4290.3|4290.5|4288.5|4292.8|4290.8|4287.5|4285.5|109
1589570100000|2020-05-15 19:15:00|4290.3|4288.3|4290.5|4288.5|4292.3|4290.3|4286.5|4284.5|61
1589570400000|2020-05-15 19:20:00|4290.8|4288.8|4289.5|4287.5|4293.8|4291.8|4289|4287|92
1589570700000|2020-05-15 19:25:00|4289.8|4287.8|4287.5|4285.5|4292.3|4290.3|4286.3|4284.3|50
1589571000000|2020-05-15 19:30:00|4287.3|4285.3|4288.5|4286.5|4290.8|4288.8|4286.8|4284.8|200
1589571300000|2020-05-15 19:35:00|4288.8|4286.8|4283|4281|4291|4289|4282.5|4280.5|41
1589571600000|2020-05-15 19:40:00|4282.8|4280.8|4281.8|4279.8|4283.8|4281.8|4278.3|4276.3|90
1589571900000|2020-05-15 19:45:00|4280.8|4278.8|4292.5|4290.5|4292.5|4290.5|4280.8|4278.8|184
1589572200000|2020-05-15 19:50:00|4292.3|4290.3|4295|4293|4296.3|4294.3|4287.5|4285.5|372
1589572500000|2020-05-15 19:55:00|4295.3|4293.3|4297.3|4295.3|4303.5|4301.5|4293.3|4291.3|296
1589572800000|2020-05-15 20:00:00|4298.2|4294.2|4290.9|4286.9|4301.4|4297.4|4290.1|4286.1|0
1589573100000|2020-05-15 20:05:00|4291|4287|4289.5|4285.5|4293.2|4289.2|4287.5|4283.5|0
1589573400000|2020-05-15 20:10:00|4289.2|4285.2|4283.7|4279.7|4289.5|4285.5|4282.4|4278.4|0
1589573700000|2020-05-15 20:15:00|4284.5|4280.5|4286.2|4282.2|4286.2|4282.2|4283.2|4279.2|0
1589574000000|2020-05-15 20:20:00|4286|4282|4285.6|4281.6|4287.3|4283.3|4285.6|4281.6|0
1589574300000|2020-05-15 20:25:00|4285.5|4281.5|4286|4282|4286|4282|4285.1|4281.1|0
1589574600000|2020-05-15 20:30:00|4286.2|4282.2|4291.1|4287.1|4293.5|4289.5|4285.6|4281.6|0
1589574900000|2020-05-15 20:35:00|4291|4287|4294.1|4290.1|4294.1|4290.1|4290.4|4286.4|0
1589575200000|2020-05-15 20:40:00|4293.8|4289.8|4289.7|4285.7|4294.4|4290.4|4287.7|4283.7|0
1589575500000|2020-05-15 20:45:00|4289.8|4285.8|4292.4|4288.4|4293|4289|4288.7|4284.7|0
1589575800000|2020-05-15 20:50:00|4292.3|4288.3|4293|4289|4293.6|4289.6|4291.3|4287.3|0
1589576100000|2020-05-15 20:55:00|4293.3|4289.3|4294.7|4290.7|4295.3|4291.3|4292.6|4288.6|0
1589752800000|2020-05-17 22:00:00|4294.3|4290.3|4287.9|4283.9|4296|4292|4286.6|4282.6|0
1589753100000|2020-05-17 22:05:00|4288|4284|4291.1|4287.1|4292.9|4288.9|4286.7|4282.7|0
1589753400000|2020-05-17 22:10:00|4291|4287|4291.1|4287.1|4292.6|4288.6|4288.9|4284.9|0
1589753700000|2020-05-17 22:15:00|4291|4287|4289.9|4285.9|4291.1|4287.1|4287.4|4283.4|0
1589754000000|2020-05-17 22:20:00|4289.8|4285.8|4294.4|4290.4|4294.4|4290.4|4289.6|4285.6|0
1589754300000|2020-05-17 22:25:00|4294.5|4290.5|4295.1|4291.1|4296.5|4292.5|4293.5|4289.5|0
1589754600000|2020-05-17 22:30:00|4295.4|4291.4|4292.7|4288.7|4295.7|4291.7|4290.9|4286.9|0
1589754900000|2020-05-17 22:35:00|4292.8|4288.8|4295.5|4291.5|4296.3|4292.3|4292.7|4288.7|0
1589755200000|2020-05-17 22:40:00|4295.3|4291.3|4297.1|4293.1|4298.3|4294.3|4295.3|4291.3|0
1589755500000|2020-05-17 22:45:00|4297.2|4293.2|4310.2|4306.2|4310.2|4306.2|4297.2|4293.2|0
1589755800000|2020-05-17 22:50:00|4310.1|4306.1|4312|4308|4317|4313|4307.2|4303.2|0
1589756100000|2020-05-17 22:55:00|4312.1|4308.1|4311.6|4307.6|4316.2|4312.2|4310.2|4306.2|0
1589756400000|2020-05-17 23:00:00|4311.9|4307.9|4317|4313|4318.7|4314.7|4310.5|4306.5|0
1589756700000|2020-05-17 23:05:00|4317.2|4313.2|4317.4|4313.4|4318.4|4314.4|4313|4309|0
1589757000000|2020-05-17 23:10:00|4317.7|4313.7|4315.6|4311.6|4317.7|4313.7|4314.7|4310.7|0
1589757300000|2020-05-17 23:15:00|4315.1|4312.1|4318.3|4315.3|4318.9|4315.9|4313.4|4310.4|0
1589757600000|2020-05-17 23:20:00|4318.2|4315.2|4320.6|4317.6|4322|4319|4316.6|4313.6|0
1589757900000|2020-05-17 23:25:00|4320.7|4317.7|4318.6|4315.6|4321.4|4318.4|4318.1|4315.1|0
1589758200000|2020-05-17 23:30:00|4318.9|4315.9|4316.7|4313.7|4318.9|4315.9|4313.4|4310.4|0
1589758500000|2020-05-17 23:35:00|4316.8|4313.8|4314.1|4311.1|4317.1|4314.1|4313.9|4310.9|0
1589758800000|2020-05-17 23:40:00|4314.4|4311.4|4314.4|4311.4|4317.2|4314.2|4314.2|4311.2|0
1589759100000|2020-05-17 23:45:00|4314.3|4311.3|4315.2|4312.2|4317.5|4314.5|4312.8|4309.8|0
1589759400000|2020-05-17 23:50:00|4315.5|4312.5|4318.3|4315.3|4318.9|4315.9|4315.5|4312.5|0
1589759700000|2020-05-17 23:55:00|4318.4|4315.4|4319.6|4316.6|4322.5|4319.5|4317.1|4314.1|0
1589760000000|2020-05-18 00:00:00|4319.7|4316.7|4316.4|4313.4|4320.8|4317.8|4315.3|4312.3|0
1589760300000|2020-05-18 00:05:00|4316.3|4313.3|4319|4316|4320|4317|4315.3|4312.3|0
1589760600000|2020-05-18 00:10:00|4318.9|4315.9|4317.9|4314.9|4319.9|4316.9|4316.2|4313.2|0
1589760900000|2020-05-18 00:15:00|4317.6|4314.6|4335.5|4332.5|4335.6|4332.6|4316.9|4313.9|0
1589761200000|2020-05-18 00:20:00|4335.4|4332.4|4336.9|4333.9|4338.3|4335.3|4334.1|4331.1|0
1589761500000|2020-05-18 00:25:00|4336.8|4333.8|4337|4334|4339.9|4336.9|4335.4|4332.4|0
1589761800000|2020-05-18 00:30:00|4336.9|4333.9|4336.9|4333.9|4338.4|4335.4|4335.2|4332.2|0
1589762100000|2020-05-18 00:35:00|4337|4334|4335.3|4332.3|4337.6|4334.6|4335.3|4332.3|0
1589762400000|2020-05-18 00:40:00|4335.4|4332.4|4335.3|4332.3|4336.8|4333.8|4335.2|4332.2|0
1589762700000|2020-05-18 00:45:00|4335.4|4332.4|4335.1|4332.1|4335.4|4332.4|4333.9|4330.9|0
1589763000000|2020-05-18 00:50:00|4335|4332|4333.5|4330.5|4336.5|4333.5|4333.4|4330.4|0
1589763300000|2020-05-18 00:55:00|4333.4|4330.4|4333.7|4330.7|4336.7|4333.7|4332.4|4329.4|0
1589763600000|2020-05-18 01:00:00|4333.8|4330.8|4336.7|4333.7|4336.8|4333.8|4333.7|4330.7|0
1589763900000|2020-05-18 01:05:00|4336.8|4333.8|4335.2|4332.2|4336.9|4333.9|4335.2|4332.2|0
1589764200000|2020-05-18 01:10:00|4335.3|4332.3|4336.7|4333.7|4336.8|4333.8|4335.2|4332.2|0
1589764500000|2020-05-18 01:15:00|4336.8|4333.8|4338.4|4335.4|4338.6|4335.6|4336.8|4333.8|0
1589764800000|2020-05-18 01:20:00|4338.5|4335.5|4333.9|4330.9|4340|4337|4333.9|4330.9|0
1589765100000|2020-05-18 01:25:00|4333.8|4330.8|4325.4|4322.4|4334|4331|4324.2|4321.2|0
1589765400000|2020-05-18 01:30:00|4325.5|4322.5|4325.4|4322.4|4325.7|4322.7|4324.7|4321.7|0
1589765700000|2020-05-18 01:35:00|4325.3|4322.3|4325.6|4322.6|4325.7|4322.7|4322.5|4319.5|0
1589766000000|2020-05-18 01:40:00|4325.5|4322.5|4327.1|4324.1|4329.3|4326.3|4325.5|4322.5|0
1589766300000|2020-05-18 01:45:00|4327.7|4324.7|4328.3|4325.3|4331.3|4328.3|4326.9|4323.9|0
1589766600000|2020-05-18 01:50:00|4328.4|4325.4|4328.3|4325.3|4329.8|4326.8|4325.4|4322.4|0
1589766900000|2020-05-18 01:55:00|4328.9|4325.9|4331.1|4328.1|4332.7|4329.7|4328.9|4325.9|0
1589767200000|2020-05-18 02:00:00|4331.2|4328.2|4332.5|4329.5|4334|4331|4331|4328|0
1589767500000|2020-05-18 02:05:00|4333.1|4330.1|4331.2|4328.2|4335.4|4332.4|4331.1|4328.1|0
1589767800000|2020-05-18 02:10:00|4331.7|4328.7|4337.6|4334.6|4337.7|4334.7|4331.2|4328.2|0
1589768100000|2020-05-18 02:15:00|4338.6|4335.6|4343.4|4340.4|4344.8|4341.8|4338.6|4335.6|0
1589768400000|2020-05-18 02:20:00|4343.5|4340.5|4345.3|4342.3|4346.9|4343.9|4343.4|4340.4|0
1589768700000|2020-05-18 02:25:00|4345.9|4342.9|4356|4353|4359|4356|4345.3|4342.3|0
1589769000000|2020-05-18 02:30:00|4356.5|4353.5|4359|4356|4359.4|4356.4|4356|4353|0
1589769300000|2020-05-18 02:35:00|4358.9|4355.9|4356.2|4353.2|4359|4356|4356.1|4353.1|0
1589769600000|2020-05-18 02:40:00|4356.7|4353.7|4359|4356|4359|4356|4355.9|4352.9|0
1589769900000|2020-05-18 02:45:00|4358.9|4355.9|4351.4|4348.4|4359|4356|4349.9|4346.9|0
1589770200000|2020-05-18 02:50:00|4351.5|4348.5|4352.8|4349.8|4352.9|4349.9|4351.3|4348.3|0
1589770500000|2020-05-18 02:55:00|4352.9|4349.9|4353|4350|4354.3|4351.3|4351.4|4348.4|0
1589770800000|2020-05-18 03:00:00|4352.9|4349.9|4353|4350|4353.1|4350.1|4351.5|4348.5|0
1589771100000|2020-05-18 03:05:00|4352.9|4349.9|4351.5|4348.5|4354.5|4351.5|4351.5|4348.5|0
1589771400000|2020-05-18 03:10:00|4351.8|4348.8|4352.8|4349.8|4353|4350|4351.5|4348.5|0
1589771700000|2020-05-18 03:15:00|4352.9|4349.9|4354.5|4351.5|4356.2|4353.2|4352.8|4349.8|0
1589772000000|2020-05-18 03:20:00|4354.6|4351.6|4354.5|4351.5|4357.5|4354.5|4354.4|4351.4|0
1589772300000|2020-05-18 03:25:00|4354.6|4351.6|4354.5|4351.5|4356.1|4353.1|4354.5|4351.5|0
1589772600000|2020-05-18 03:30:00|4354.4|4351.4|4355.9|4352.9|4357.3|4354.3|4353|4350|0
1589772900000|2020-05-18 03:35:00|4355.8|4352.8|4355.8|4352.8|4355.9|4352.9|4354.3|4351.3|0
1589773200000|2020-05-18 03:40:00|4355.7|4352.7|4355.8|4352.8|4355.8|4352.8|4354.3|4351.3|0
1589773500000|2020-05-18 03:45:00|4356.2|4353.2|4356.9|4353.9|4357.1|4354.1|4355.5|4352.5|0
1589773800000|2020-05-18 03:50:00|4357|4354|4356.9|4353.9|4357|4354|4355.5|4352.5|0
1589774100000|2020-05-18 03:55:00|4356.8|4353.8|4356.6|4353.6|4356.9|4353.9|4355.3|4352.3|0
1589774400000|2020-05-18 04:00:00|4356.6|4353.6|4356.6|4353.6|4356.7|4353.7|4355.1|4352.1|0
1589774700000|2020-05-18 04:05:00|4356.5|4353.5|4356.3|4353.3|4356.6|4353.6|4354.8|4351.8|0
1589775000000|2020-05-18 04:10:00|4356.2|4353.2|4354.7|4351.7|4356.3|4353.3|4354.7|4351.7|0
1589775300000|2020-05-18 04:15:00|4354.6|4351.6|4355.9|4352.9|4356.1|4353.1|4354.6|4351.6|0
1589775600000|2020-05-18 04:20:00|4356|4353|4356.1|4353.1|4356.2|4353.2|4356|4353|0
1589775900000|2020-05-18 04:25:00|4356.2|4353.2|4356.1|4353.1|4356.2|4353.2|4354.7|4351.7|0
1589776200000|2020-05-18 04:30:00|4356|4353|4356.1|4353.1|4357.7|4354.7|4356|4353|0
1589776500000|2020-05-18 04:35:00|4356|4353|4356|4353|4357.5|4354.5|4355.9|4352.9|0
1589776800000|2020-05-18 04:40:00|4355.4|4352.4|4355.8|4352.8|4356.1|4353.1|4354.4|4351.4|0
1589777100000|2020-05-18 04:45:00|4355.7|4352.7|4355.7|4352.7|4355.8|4352.8|4354.3|4351.3|0
1589777400000|2020-05-18 04:50:00|4355.2|4352.2|4354.2|4351.2|4355.2|4352.2|4354.1|4351.1|0
1589777700000|2020-05-18 04:55:00|4353.6|4350.6|4354.7|4351.7|4354.8|4351.8|4351.7|4348.7|0
1589778000000|2020-05-18 05:00:00|4354.2|4351.2|4354.7|4351.7|4354.8|4351.8|4353.3|4350.3|0
1589778300000|2020-05-18 05:05:00|4354.6|4351.6|4351.7|4348.7|4354.7|4351.7|4351.7|4348.7|0
1589778600000|2020-05-18 05:10:00|4351.8|4348.8|4348.4|4345.4|4351.8|4348.8|4347|4344|0
1589778900000|2020-05-18 05:15:00|4348.5|4345.5|4345.6|4342.6|4349.9|4346.9|4345.6|4342.6|0
1589779200000|2020-05-18 05:20:00|4345.5|4342.5|4346.6|4343.6|4348.3|4345.3|4345.5|4342.5|0
1589779500000|2020-05-18 05:25:00|4346.7|4343.7|4343.8|4340.8|4346.7|4343.7|4343.7|4340.7|0
1589779800000|2020-05-18 05:30:00|4343.9|4340.9|4343.8|4340.8|4343.9|4340.9|4343.8|4340.8|0
1589780100000|2020-05-18 05:35:00|4342.4|4339.4|4349.8|4346.8|4349.8|4346.8|4342.4|4339.4|0
1589780400000|2020-05-18 05:40:00|4350.3|4347.3|4345.5|4342.5|4351.2|4348.2|4345.4|4342.4|0
1589780700000|2020-05-18 05:45:00|4345.5|4342.5|4342.3|4339.3|4345.6|4342.6|4342.3|4339.3|0
1589781000000|2020-05-18 05:50:00|4342.4|4339.4|4337.1|4334.1|4342.4|4339.4|4337|4334|0
1589781300000|2020-05-18 05:55:00|4337|4334|4332.8|4329.8|4337.1|4334.1|4332.8|4329.8|0
1589781600000|2020-05-18 06:00:00|4333.5|4330.5|4338.3|4336.3|4340.8|4338.8|4333.5|4330.5|208
1589781900000|2020-05-18 06:05:00|4338|4336|4335|4333|4341.3|4339.3|4334.8|4332.8|132
1589782200000|2020-05-18 06:10:00|4335.3|4333.3|4339.3|4337.3|4340.8|4338.8|4334.3|4332.3|127
1589782500000|2020-05-18 06:15:00|4339|4337|4345.5|4343.5|4345.8|4343.8|4338|4336|92
1589782800000|2020-05-18 06:20:00|4345|4343|4350|4348|4352.3|4350.3|4345|4343|90
1589783100000|2020-05-18 06:25:00|4349.8|4347.8|4354.3|4352.3|4354.5|4352.5|4348.3|4346.3|63
1589783400000|2020-05-18 06:30:00|4354.5|4352.5|4354.8|4352.8|4361|4359|4353.5|4351.5|145
1589783700000|2020-05-18 06:35:00|4354.5|4352.5|4347.8|4345.8|4356.5|4354.5|4347.8|4345.8|168
1589784000000|2020-05-18 06:40:00|4348|4346|4351|4349|4352.3|4350.3|4347.5|4345.5|122
1589784300000|2020-05-18 06:45:00|4351.3|4349.3|4346|4344|4351.3|4349.3|4343|4341|501
1589784600000|2020-05-18 06:50:00|4345.8|4343.8|4348|4346|4349.5|4347.5|4345.3|4343.3|240
1589784900000|2020-05-18 06:55:00|4347.8|4345.8|4353.5|4351.5|4353.8|4351.8|4347|4345|314
1589785200000|2020-05-18 07:00:00|4353|4352|4374.5|4373.5|4374.5|4373.5|4352.3|4351.3|1411
1589785500000|2020-05-18 07:05:00|4374.3|4373.3|4367.3|4366.3|4380.3|4379.3|4366.3|4365.3|697
1589785800000|2020-05-18 07:10:00|4367.5|4366.5|4367|4366|4369.5|4368.5|4362.8|4361.8|457
1589786100000|2020-05-18 07:15:00|4367.3|4366.3|4369|4368|4373|4372|4365|4364|530
1589786400000|2020-05-18 07:20:00|4368.8|4367.8|4374|4373|4374.5|4373.5|4368.3|4367.3|461
1589786700000|2020-05-18 07:25:00|4373.8|4372.8|4368.3|4367.3|4376.5|4375.5|4366|4365|458
1589787000000|2020-05-18 07:30:00|4368.5|4367.5|4362.9|4361.9|4369.7|4368.7|4362.9|4361.9|897
1589787300000|2020-05-18 07:35:00|4362.7|4361.7|4359.2|4358.2|4366.2|4365.2|4355.4|4354.4|451
1589787600000|2020-05-18 07:40:00|4358.7|4357.7|4368.7|4367.7|4369.9|4368.9|4357.4|4356.4|301
1589787900000|2020-05-18 07:45:00|4369.4|4368.4|4368.7|4367.7|4372.2|4371.2|4367.2|4366.2|240
1589788200000|2020-05-18 07:50:00|4368.9|4367.9|4368.4|4367.4|4374.2|4373.2|4364.7|4363.7|285
1589788500000|2020-05-18 07:55:00|4368.7|4367.7|4377.7|4376.7|4377.7|4376.7|4368.7|4367.7|159
1589788800000|2020-05-18 08:00:00|4377.4|4376.4|4389.9|4388.9|4390.2|4389.2|4375.7|4374.7|476
1589789100000|2020-05-18 08:05:00|4390.2|4389.2|4384.9|4383.9|4392.2|4391.2|4384.7|4383.7|156
1589789400000|2020-05-18 08:10:00|4385.4|4384.4|4378.9|4377.9|4387.4|4386.4|4377.7|4376.7|221
1589789700000|2020-05-18 08:15:00|4378.7|4377.7|4382.4|4381.4|4384.4|4383.4|4378.4|4377.4|174
1589790000000|2020-05-18 08:20:00|4382.7|4381.7|4380.4|4379.4|4385.2|4384.2|4378.7|4377.7|167
1589790300000|2020-05-18 08:25:00|4380.7|4379.7|4381.4|4380.4|4383.9|4382.9|4379.9|4378.9|136
1589790600000|2020-05-18 08:30:00|4381.7|4380.7|4380.9|4379.9|4385.9|4384.9|4379.7|4378.7|249
1589790900000|2020-05-18 08:35:00|4381.2|4380.2|4383.9|4382.9|4389.9|4388.9|4380.9|4379.9|229
1589791200000|2020-05-18 08:40:00|4384.2|4383.2|4380.9|4379.9|4388.4|4387.4|4380.4|4379.4|175
1589791500000|2020-05-18 08:45:00|4381.2|4380.2|4379.7|4378.7|4384.2|4383.2|4379.4|4378.4|153
1589791800000|2020-05-18 08:50:00|4379.9|4378.9|4378.9|4377.9|4382.2|4381.2|4377.9|4376.9|149
1589792100000|2020-05-18 08:55:00|4379.2|4378.2|4376.9|4375.9|4379.4|4378.4|4372.9|4371.9|327
1589792400000|2020-05-18 09:00:00|4377.2|4376.2|4372.7|4371.7|4378.7|4377.7|4371.9|4370.9|166
1589792700000|2020-05-18 09:05:00|4372.9|4371.9|4375.9|4374.9|4378.9|4377.9|4372.4|4371.4|333
1589793000000|2020-05-18 09:10:00|4375.7|4374.7|4377.4|4376.4|4379.9|4378.9|4374.9|4373.9|153
1589793300000|2020-05-18 09:15:00|4377.7|4376.7|4373.9|4372.9|4378.4|4377.4|4372.2|4371.2|156
1589793600000|2020-05-18 09:20:00|4374.2|4373.2|4373.9|4372.9|4375.7|4374.7|4370.7|4369.7|257
1589793900000|2020-05-18 09:25:00|4374.2|4373.2|4364.9|4363.9|4374.9|4373.9|4364.9|4363.9|166
1589794200000|2020-05-18 09:30:00|4365.2|4364.2|4361.9|4360.9|4366.2|4365.2|4361.9|4360.9|148
1589794500000|2020-05-18 09:35:00|4361.7|4360.7|4363.4|4362.4|4364.2|4363.2|4359.9|4358.9|164
1589794800000|2020-05-18 09:40:00|4363.7|4362.7|4367.4|4366.4|4367.7|4366.7|4362.9|4361.9|153
1589795100000|2020-05-18 09:45:00|4367.7|4366.7|4371.4|4370.4|4371.9|4370.9|4366.9|4365.9|186
1589795400000|2020-05-18 09:50:00|4371.2|4370.2|4372.7|4371.7|4373.7|4372.7|4370.7|4369.7|68
1589795700000|2020-05-18 09:55:00|4372.4|4371.4|4366.4|4365.4|4374.4|4373.4|4365.9|4364.9|186
1589796000000|2020-05-18 10:00:00|4366.7|4365.7|4365.9|4364.9|4369.9|4368.9|4365.4|4364.4|155
1589796300000|2020-05-18 10:05:00|4366.2|4365.2|4368.9|4367.9|4370.4|4369.4|4365.9|4364.9|120
1589796600000|2020-05-18 10:10:00|4369.2|4368.2|4370.7|4369.7|4371.7|4370.7|4369.2|4368.2|55
1589796900000|2020-05-18 10:15:00|4370.9|4369.9|4366.9|4365.9|4372.4|4371.4|4366.9|4365.9|123
1589797200000|2020-05-18 10:20:00|4367.2|4366.2|4368.4|4367.4|4370.2|4369.2|4364.9|4363.9|1576
1589797500000|2020-05-18 10:25:00|4368.2|4367.2|4368.4|4367.4|4370.7|4369.7|4367.7|4366.7|186
1589797800000|2020-05-18 10:30:00|4368.2|4367.2|4369.2|4368.2|4369.4|4368.4|4364.7|4363.7|82
1589798100000|2020-05-18 10:35:00|4368.9|4367.9|4372.7|4371.7|4372.7|4371.7|4368.7|4367.7|53
1589798400000|2020-05-18 10:40:00|4372.9|4371.9|4370.9|4369.9|4374.9|4373.9|4370.7|4369.7|92
1589798700000|2020-05-18 10:45:00|4370.7|4369.7|4369.4|4368.4|4371.4|4370.4|4366.9|4365.9|114
1589799000000|2020-05-18 10:50:00|4369.7|4368.7|4369.9|4368.9|4370.4|4369.4|4367.4|4366.4|63
1589799300000|2020-05-18 10:55:00|4370.2|4369.2|4374.2|4373.2|4374.9|4373.9|4369.2|4368.2|261
1589799600000|2020-05-18 11:00:00|4374.4|4373.4|4369.9|4368.9|4377.2|4376.2|4369.4|4368.4|124
1589799900000|2020-05-18 11:05:00|4370.2|4369.2|4370.7|4369.7|4372.4|4371.4|4368.4|4367.4|165
1589800200000|2020-05-18 11:10:00|4370.4|4369.4|4376.2|4375.2|4377.4|4376.4|4370.2|4369.2|120
1589800500000|2020-05-18 11:15:00|4376.4|4375.4|4380.9|4379.9|4381.7|4380.7|4376.2|4375.2|87
1589800800000|2020-05-18 11:20:00|4381.2|4380.2|4379.9|4378.9|4381.4|4380.4|4377.9|4376.9|95
1589801100000|2020-05-18 11:25:00|4380.2|4379.2|4380.9|4379.9|4382.4|4381.4|4378.7|4377.7|119
1589801400000|2020-05-18 11:30:00|4381.2|4380.2|4380.9|4379.9|4384.4|4383.4|4380.7|4379.7|208
1589801700000|2020-05-18 11:35:00|4381.2|4380.2|4385.4|4384.4|4385.7|4384.7|4381.2|4380.2|195
1589802000000|2020-05-18 11:40:00|4385|4384|4393|4392|4396|4395|4384.3|4383.3|260
1589802300000|2020-05-18 11:45:00|4393.3|4392.3|4404.5|4403.5|4406.5|4405.5|4393|4392|350
1589802600000|2020-05-18 11:50:00|4404.3|4403.3|4407.3|4406.3|4410.5|4409.5|4403.8|4402.8|449
1589802900000|2020-05-18 11:55:00|4407.5|4406.5|4407.3|4406.3|4408.8|4407.8|4403.3|4402.3|258
1589803200000|2020-05-18 12:00:00|4407.5|4406.5|4408.8|4407.8|4411|4410|4407.5|4406.5|365
1589803500000|2020-05-18 12:05:00|4409|4408|4410|4409|4413.8|4412.8|4408|4407|220
1589803800000|2020-05-18 12:10:00|4410.3|4409.3|4426.5|4425.5|4426.5|4425.5|4410.3|4409.3|606
1589804100000|2020-05-18 12:15:00|4426.3|4425.3|4429.5|4428.5|4429.8|4428.8|4424.3|4423.3|261
1589804400000|2020-05-18 12:20:00|4429.8|4428.8|4428|4427|4429.8|4428.8|4425|4424|160
1589804700000|2020-05-18 12:25:00|4427.8|4426.8|4440.8|4439.8|4444.3|4443.3|4427.5|4426.5|911
1589805000000|2020-05-18 12:30:00|4441|4440|4433|4432|4441.3|4440.3|4432.5|4431.5|432
1589805300000|2020-05-18 12:35:00|4433.3|4432.3|4430.3|4429.3|4435.3|4434.3|4430.3|4429.3|209
1589805600000|2020-05-18 12:40:00|4430.5|4429.5|4430.5|4429.5|4435.5|4434.5|4429.8|4428.8|305
1589805900000|2020-05-18 12:45:00|4430.3|4429.3|4426|4425|4433.5|4432.5|4425.8|4424.8|267
1589806200000|2020-05-18 12:50:00|4425.8|4424.8|4425.3|4424.3|4427.8|4426.8|4422|4421|295
1589806500000|2020-05-18 12:55:00|4425.5|4424.5|4435.8|4434.8|4436|4435|4424.5|4423.5|194
1589806800000|2020-05-18 13:00:00|4435.5|4434.5|4434.5|4433.5|4438|4437|4433.3|4432.3|311
1589807100000|2020-05-18 13:05:00|4434.8|4433.8|4432.8|4431.8|4436.8|4435.8|4432.5|4431.5|190
1589807400000|2020-05-18 13:10:00|4432.5|4431.5|4438|4437|4438|4437|4431.5|4430.5|179
1589807700000|2020-05-18 13:15:00|4437.8|4436.8|4439.3|4438.3|4445|4444|4437.5|4436.5|294
1589808000000|2020-05-18 13:20:00|4438.8|4437.8|4441|4440|4441.3|4440.3|4435|4434|198
1589808300000|2020-05-18 13:25:00|4441.3|4440.3|4442.5|4441.5|4443.3|4442.3|4438|4437|212
1589808600000|2020-05-18 13:30:00|4442.8|4441.8|4445|4444|4450.5|4449.5|4440.5|4439.5|819
1589808900000|2020-05-18 13:35:00|4444.8|4443.8|4453.8|4452.8|4454.8|4453.8|4443|4442|643
1589809200000|2020-05-18 13:40:00|4453.5|4452.5|4444.5|4443.5|4456|4455|4443.8|4442.8|636
1589809500000|2020-05-18 13:45:00|4444.8|4443.8|4446.5|4445.5|4452.5|4451.5|4444|4443|478
1589809800000|2020-05-18 13:50:00|4446.8|4445.8|4440.5|4439.5|4449|4448|4440.5|4439.5|409
1589810100000|2020-05-18 13:55:00|4440.3|4439.3|4448|4447|4450.8|4449.8|4439.5|4438.5|268
1589810400000|2020-05-18 14:00:00|4448.3|4447.3|4444.5|4443.5|4449.5|4448.5|4441.5|4440.5|462
1589810700000|2020-05-18 14:05:00|4444.8|4443.8|4442.3|4441.3|4448|4447|4438.3|4437.3|538
1589811000000|2020-05-18 14:10:00|4443.1|4442.1|4439.8|4438.8|4445.1|4444.1|4437.6|4436.6|331
1589811300000|2020-05-18 14:15:00|4439.6|4438.6|4451.6|4450.6|4451.6|4450.6|4436.3|4435.3|442
1589811600000|2020-05-18 14:20:00|4451.3|4450.3|4446.3|4445.3|4455.1|4454.1|4443.8|4442.8|400
1589811900000|2020-05-18 14:25:00|4446.6|4445.6|4442.1|4441.1|4450.3|4449.3|4442.1|4441.1|258
1589812200000|2020-05-18 14:30:00|4442.3|4441.3|4453.6|4452.6|4453.8|4452.8|4442.3|4441.3|292
1589812500000|2020-05-18 14:35:00|4453.8|4452.8|4459.3|4458.3|4459.6|4458.6|4450.3|4449.3|237
1589812800000|2020-05-18 14:40:00|4460.1|4459.1|4463.1|4462.1|4463.8|4462.8|4458.6|4457.6|417
1589813100000|2020-05-18 14:45:00|4462.8|4461.8|4463.8|4462.8|4467.1|4466.1|4459.8|4458.8|266
1589813400000|2020-05-18 14:50:00|4464.1|4463.1|4461.8|4460.8|4467.1|4466.1|4460.1|4459.1|369
1589813700000|2020-05-18 14:55:00|4462.1|4461.1|4469.3|4468.3|4470.3|4469.3|4462.1|4461.1|413
1589814000000|2020-05-18 15:00:00|4468.8|4467.8|4467.8|4466.8|4472.1|4471.1|4464.8|4463.8|376
1589814300000|2020-05-18 15:05:00|4468.1|4467.1|4481.3|4480.3|4481.3|4480.3|4467.6|4466.6|621
1589814600000|2020-05-18 15:10:00|4481.6|4480.6|4486.1|4485.1|4486.6|4485.6|4478.6|4477.6|447
1589814900000|2020-05-18 15:15:00|4486.3|4485.3|4490.3|4489.3|4491.1|4490.1|4482.8|4481.8|890
1589815200000|2020-05-18 15:20:00|4490.6|4489.6|4500.3|4499.3|4502.6|4501.6|4490.3|4489.3|1229
1589815500000|2020-05-18 15:25:00|4500.1|4499.1|4502.3|4501.3|4510.6|4509.6|4499.8|4498.8|2389
1589815800000|2020-05-18 15:30:00|4502.8|4500.8|4502.1|4500.1|4506.3|4504.3|4498.1|4496.1|4825
1589816100000|2020-05-18 15:35:00|4501.8|4499.8|4501.1|4499.1|4504.3|4502.3|4495.6|4493.6|3993
1589816400000|2020-05-18 15:40:00|4500.8|4498.8|4505.1|4503.1|4511.1|4509.1|4499.8|4497.8|551
1589816700000|2020-05-18 15:45:00|4504.8|4502.8|4501.3|4499.3|4505.3|4503.3|4499.8|4497.8|174
1589817000000|2020-05-18 15:50:00|4501.1|4499.1|4500.8|4498.8|4506.3|4504.3|4499.8|4497.8|138
1589817300000|2020-05-18 15:55:00|4501.1|4499.1|4504.1|4502.1|4505.1|4503.1|4500.8|4498.8|78
1589817600000|2020-05-18 16:00:00|4503.8|4501.8|4504.3|4502.3|4506.3|4504.3|4500.8|4498.8|183
1589817900000|2020-05-18 16:05:00|4504.1|4502.1|4506.6|4504.6|4510.3|4508.3|4503.3|4501.3|135
1589818200000|2020-05-18 16:10:00|4506.3|4504.3|4506.8|4504.8|4507.1|4505.1|4503.6|4501.6|157
1589818500000|2020-05-18 16:15:00|4506.6|4504.6|4506.3|4504.3|4510.3|4508.3|4505.3|4503.3|126
1589818800000|2020-05-18 16:20:00|4506.6|4504.6|4504.3|4502.3|4508.6|4506.6|4503.8|4501.8|106
1589819100000|2020-05-18 16:25:00|4504.6|4502.6|4505.3|4503.3|4506.3|4504.3|4501.8|4499.8|86
1589819400000|2020-05-18 16:30:00|4505.1|4503.1|4501.8|4499.8|4506.3|4504.3|4501.6|4499.6|124
1589819700000|2020-05-18 16:35:00|4502.1|4500.1|4502.3|4500.3|4503.6|4501.6|4500.8|4498.8|58
1589820000000|2020-05-18 16:40:00|4502.1|4500.1|4497.3|4495.3|4503.8|4501.8|4496.6|4494.6|217
1589820300000|2020-05-18 16:45:00|4497.6|4495.6|4494.8|4492.8|4497.8|4495.8|4491.8|4489.8|103
1589820600000|2020-05-18 16:50:00|4495.1|4493.1|4495.8|4493.8|4499.1|4497.1|4494.6|4492.6|52
1589820900000|2020-05-18 16:55:00|4496.1|4494.1|4495.6|4493.6|4498.8|4496.8|4495.6|4493.6|74
1589821200000|2020-05-18 17:00:00|4496.3|4494.3|4500.1|4498.1|4500.8|4498.8|4493.6|4491.6|93
1589821500000|2020-05-18 17:05:00|4500.6|4498.6|4503.8|4501.8|4504.3|4502.3|4499.8|4497.8|85
1589821800000|2020-05-18 17:10:00|4503.6|4501.6|4512.1|4510.1|4512.3|4510.3|4503.3|4501.3|99
1589822100000|2020-05-18 17:15:00|4511.8|4509.8|4515.8|4513.8|4516.1|4514.1|4510.1|4508.1|97
1589822400000|2020-05-18 17:20:00|4517.1|4515.1|4518.8|4516.8|4519.1|4517.1|4515.3|4513.3|117
1589822700000|2020-05-18 17:25:00|4519.1|4517.1|4515.6|4513.6|4520.6|4518.6|4510.3|4508.3|242
1589823000000|2020-05-18 17:30:00|4515.3|4513.3|4512.3|4510.3|4515.6|4513.6|4511.8|4509.8|44
1589823300000|2020-05-18 17:35:00|4512.8|4510.8|4510.8|4508.8|4513.3|4511.3|4510.1|4508.1|35
1589823600000|2020-05-18 17:40:00|4510.3|4508.3|4513.8|4511.8|4515.6|4513.6|4510.1|4508.1|110
1589823900000|2020-05-18 17:45:00|4514.1|4512.1|4516.6|4514.6|4518.6|4516.6|4513.6|4511.6|51
1589824200000|2020-05-18 17:50:00|4516.8|4514.8|4515.1|4513.1|4516.8|4514.8|4512.3|4510.3|49
1589824500000|2020-05-18 17:55:00|4514.8|4512.8|4514.8|4512.8|4515.6|4513.6|4510.3|4508.3|49
1589824800000|2020-05-18 18:00:00|4515.1|4513.1|4520.6|4518.6|4521.6|4519.6|4514.1|4512.1|160
1589825100000|2020-05-18 18:05:00|4521.1|4519.1|4517.8|4515.8|4521.3|4519.3|4516.6|4514.6|105
1589825400000|2020-05-18 18:10:00|4517.6|4515.6|4516.8|4514.8|4517.8|4515.8|4515.1|4513.1|59
1589825700000|2020-05-18 18:15:00|4517.1|4515.1|4512.3|4510.3|4517.1|4515.1|4511.8|4509.8|80
1589826000000|2020-05-18 18:20:00|4512.6|4510.6|4512.3|4510.3|4514.8|4512.8|4511.8|4509.8|41
1589826300000|2020-05-18 18:25:00|4512.6|4510.6|4517.1|4515.1|4518.6|4516.6|4512.1|4510.1|44
1589826600000|2020-05-18 18:30:00|4517.3|4515.3|4522.1|4520.1|4522.3|4520.3|4516.8|4514.8|153
1589826900000|2020-05-18 18:35:00|4522.3|4520.3|4519.6|4517.6|4522.6|4520.6|4518.8|4516.8|73
1589827200000|2020-05-18 18:40:00|4519.8|4517.8|4522.3|4520.3|4523.6|4521.6|4517.6|4515.6|71
1589827500000|2020-05-18 18:45:00|4522.6|4520.6|4518.1|4516.1|4522.8|4520.8|4518.1|4516.1|53
1589827800000|2020-05-18 18:50:00|4517.8|4515.8|4517.1|4515.1|4519.6|4517.6|4514.1|4512.1|67
1589828100000|2020-05-18 18:55:00|4516.8|4514.8|4516.6|4514.6|4518.3|4516.3|4514.6|4512.6|59
1589828400000|2020-05-18 19:00:00|4516.3|4514.3|4517.8|4515.8|4519.6|4517.6|4516.1|4514.1|28
1589828700000|2020-05-18 19:05:00|4517.6|4515.6|4518.6|4516.6|4519.8|4517.8|4515.1|4513.1|57
1589829000000|2020-05-18 19:10:00|4518.3|4516.3|4517.6|4515.6|4519.3|4517.3|4515.8|4513.8|109
1589829300000|2020-05-18 19:15:00|4517.8|4515.8|4517.8|4515.8|4518.6|4516.6|4515.1|4513.1|69
1589829600000|2020-05-18 19:20:00|4517.6|4515.6|4517.8|4515.8|4520.6|4518.6|4516.6|4514.6|44
1589829900000|2020-05-18 19:25:00|4518.1|4516.1|4519.8|4517.8|4520.3|4518.3|4517.1|4515.1|36
1589830200000|2020-05-18 19:30:00|4520.1|4518.1|4522.8|4520.8|4523.1|4521.1|4519.8|4517.8|28
1589830500000|2020-05-18 19:35:00|4523.1|4521.1|4523.6|4521.6|4524.8|4522.8|4522.1|4520.1|107
1589830800000|2020-05-18 19:40:00|4523.8|4521.8|4524.6|4522.6|4525.8|4523.8|4522.6|4520.6|119
1589831100000|2020-05-18 19:45:00|4524.3|4522.3|4524.8|4522.8|4527.1|4525.1|4522.8|4520.8|91
1589831400000|2020-05-18 19:50:00|4525.1|4523.1|4517.8|4515.8|4525.1|4523.1|4514.8|4512.8|181
1589831700000|2020-05-18 19:55:00|4517.6|4515.6|4509.8|4507.8|4517.8|4515.8|4508.6|4506.6|191
1589832000000|2020-05-18 20:00:00|4511.1|4507.1|4508.2|4504.2|4513.3|4509.3|4504.6|4500.6|4
1589832300000|2020-05-18 20:05:00|4508|4504|4513.4|4509.4|4514.1|4510.1|4507.9|4503.9|0
1589832600000|2020-05-18 20:10:00|4513.3|4509.3|4511.4|4507.4|4514.7|4510.7|4511|4507|0
1589832900000|2020-05-18 20:15:00|4511.5|4507.5|4511.9|4507.9|4511.9|4507.9|4511.1|4507.1|0
1589833200000|2020-05-18 20:20:00|4511.8|4507.8|4511.7|4507.7|4512.1|4508.1|4511.6|4507.6|0
1589833500000|2020-05-18 20:25:00|4511.9|4507.9|4512.1|4508.1|4512.3|4508.3|4511.7|4507.7|0
1589833800000|2020-05-18 20:30:00|4512.3|4508.3|4506.5|4502.5|4512.5|4508.5|4506|4502|0
1589834100000|2020-05-18 20:35:00|4506.8|4502.8|4508.3|4504.3|4510|4506|4505.1|4501.1|0
1589834400000|2020-05-18 20:40:00|4508.7|4504.7|4509.3|4505.3|4509.7|4505.7|4507.6|4503.6|0
1589834700000|2020-05-18 20:45:00|4509.4|4505.4|4509.1|4505.1|4510.7|4506.7|4508.3|4504.3|0
1589835000000|2020-05-18 20:50:00|4509.4|4505.4|4511.1|4507.1|4511.1|4507.1|4508|4504|0
1589835300000|2020-05-18 20:55:00|4510.8|4506.8|4507.2|4503.2|4512.2|4508.2|4507.1|4503.1|0
1589835600000|2020-05-18 21:00:00|4507.4|4503.4|4508.1|4504.1|4508.2|4504.2|4507.4|4503.4|0
1589835900000|2020-05-18 21:05:00|4507.9|4503.9|4507.9|4503.9|4508.1|4504.1|4507.5|4503.5|0
1589836200000|2020-05-18 21:10:00|4507.7|4503.7|4507.1|4503.1|4507.9|4503.9|4507.1|4503.1|0
1589836500000|2020-05-18 21:15:00|4507|4503|4507.2|4503.2|4507.3|4503.3|4507|4503|0
1589836800000|2020-05-18 21:20:00|4507.3|4503.3|4507.8|4503.8|4507.8|4503.8|4507.1|4503.1|0
1589837100000|2020-05-18 21:25:00|4508|4504|4508|4504|4508.1|4504.1|4507.6|4503.6|0
1589837400000|2020-05-18 21:30:00|4507.9|4503.9|4508.1|4504.1|4508.1|4504.1|4507.6|4503.6|0
1589837700000|2020-05-18 21:35:00|4508.4|4504.4|4508.5|4504.5|4509|4505|4508.1|4504.1|0
1589838000000|2020-05-18 21:40:00|4508.6|4504.6|4508.8|4504.8|4509.2|4505.2|4508.5|4504.5|0
1589838300000|2020-05-18 21:45:00|4508.3|4504.3|4508.5|4504.5|4508.5|4504.5|4508|4504|0
1589838600000|2020-05-18 21:50:00|4508.4|4504.4|4507.8|4503.8|4508.5|4504.5|4507.7|4503.7|0
1589838900000|2020-05-18 21:55:00|4507.2|4503.2|4508|4504|4508|4504|4506.8|4502.8|0
1589839200000|2020-05-18 22:00:00|4508.3|4504.3|4511.6|4507.6|4511.6|4507.6|4502.7|4498.7|0
1589839500000|2020-05-18 22:05:00|4511.9|4507.9|4511.6|4507.6|4512.3|4508.3|4509.9|4505.9|0
1589839800000|2020-05-18 22:10:00|4511.7|4507.7|4517|4513|4517|4513|4511.7|4507.7|0
1589840100000|2020-05-18 22:15:00|4517.1|4513.1|4520.1|4516.1|4520.1|4516.1|4516.7|4512.7|0
1589840400000|2020-05-18 22:20:00|4520.2|4516.2|4517.2|4513.2|4520.9|4516.9|4516.3|4512.3|0
1589840700000|2020-05-18 22:25:00|4517.5|4513.5|4515.1|4511.1|4518.1|4514.1|4513.3|4509.3|0
1589841000000|2020-05-18 22:30:00|4515.2|4511.2|4517.9|4513.9|4518.7|4514.7|4514.9|4510.9|0
1589841300000|2020-05-18 22:35:00|4518.2|4514.2|4520.5|4516.5|4522.3|4518.3|4518.2|4514.2|0
1589841600000|2020-05-18 22:40:00|4520.6|4516.6|4520.5|4516.5|4521|4517|4519.9|4515.9|0
1589841900000|2020-05-18 22:45:00|4520.2|4516.2|4522.9|4518.9|4522.9|4518.9|4520.2|4516.2|0
1589842200000|2020-05-18 22:50:00|4523|4519|4522.1|4518.1|4523.9|4519.9|4521.3|4517.3|0
1589842500000|2020-05-18 22:55:00|4522|4518|4521.2|4517.2|4522.5|4518.5|4521.2|4517.2|0
1589842800000|2020-05-18 23:00:00|4521.3|4517.3|4521.4|4517.4|4521.9|4517.9|4521|4517|0
1589843100000|2020-05-18 23:05:00|4521.3|4517.3|4520|4516|4521.7|4517.7|4520|4516|0
1589843400000|2020-05-18 23:10:00|4520.1|4516.1|4520.3|4516.3|4521.4|4517.4|4520|4516|0
1589843700000|2020-05-18 23:15:00|4519.8|4516.8|4519.5|4516.5|4521.3|4518.3|4519.5|4516.5|0
1589844000000|2020-05-18 23:20:00|4519.4|4516.4|4518.8|4515.8|4519.8|4516.8|4517.7|4514.7|0
1589844300000|2020-05-18 23:25:00|4518.7|4515.7|4518|4515|4518.8|4515.8|4516.3|4513.3|0
1589844600000|2020-05-18 23:30:00|4517.9|4514.9|4513.3|4510.3|4517.9|4514.9|4511.8|4508.8|0
1589844900000|2020-05-18 23:35:00|4513.4|4510.4|4515.2|4512.2|4517.1|4514.1|4513.3|4510.3|0
1589845200000|2020-05-18 23:40:00|4515.3|4512.3|4518|4515|4519.4|4516.4|4515.3|4512.3|0
1589845500000|2020-05-18 23:45:00|4518.1|4515.1|4513.9|4510.9|4518.8|4515.8|4511.5|4508.5|0
1589845800000|2020-05-18 23:50:00|4513.8|4510.8|4513.9|4510.9|4514.4|4511.4|4511.9|4508.9|0
1589846100000|2020-05-18 23:55:00|4514.2|4511.2|4518.2|4515.2|4519|4516|4514.2|4511.2|0
1589846400000|2020-05-19 00:00:00|4518.3|4515.3|4516.7|4513.7|4519.4|4516.4|4515|4512|0
1589846700000|2020-05-19 00:05:00|4517|4514|4517.8|4514.8|4520.1|4517.1|4516.7|4513.7|0
1589847000000|2020-05-19 00:10:00|4517.7|4514.7|4518.7|4515.7|4520.8|4517.8|4517.3|4514.3|0
1589847300000|2020-05-19 00:15:00|4518.8|4515.8|4512.5|4509.5|4523.8|4520.8|4512.5|4509.5|0
1589847600000|2020-05-19 00:20:00|4512.6|4509.6|4509.9|4506.9|4514.2|4511.2|4509.8|4506.8|0
1589847900000|2020-05-19 00:25:00|4511.3|4508.3|4511.5|4508.5|4514.4|4511.4|4511.2|4508.2|0
1589848200000|2020-05-19 00:30:00|4511.4|4508.4|4504.6|4501.6|4513|4510|4504.5|4501.5|0
1589848500000|2020-05-19 00:35:00|4504.5|4501.5|4504.4|4501.4|4506.1|4503.1|4502.8|4499.8|0
1589848800000|2020-05-19 00:40:00|4504.3|4501.3|4507.5|4504.5|4509|4506|4503|4500|0
1589849100000|2020-05-19 00:45:00|4506.9|4503.9|4507.4|4504.4|4510.5|4507.5|4506|4503|0
1589849400000|2020-05-19 00:50:00|4507.5|4504.5|4509.4|4506.4|4512.4|4509.4|4507.4|4504.4|0
1589849700000|2020-05-19 00:55:00|4509.3|4506.3|4508|4505|4511|4508|4508|4505|0
1589850000000|2020-05-19 01:00:00|4508.1|4505.1|4503.4|4500.4|4508.1|4505.1|4503.4|4500.4|0
1589850300000|2020-05-19 01:05:00|4503.5|4500.5|4504.2|4501.2|4505.1|4502.1|4503.4|4500.4|0
1589850600000|2020-05-19 01:10:00|4503.9|4500.9|4501.8|4498.8|4503.9|4500.9|4498.9|4495.9|0
1589850900000|2020-05-19 01:15:00|4501.9|4498.9|4504.7|4501.7|4506.2|4503.2|4501.7|4498.7|0
1589851200000|2020-05-19 01:20:00|4505.2|4502.2|4505.7|4502.7|4509|4506|4505.1|4502.1|0
1589851500000|2020-05-19 01:25:00|4505.4|4502.4|4507.5|4504.5|4507.6|4504.6|4504.3|4501.3|0
1589851800000|2020-05-19 01:30:00|4507.4|4504.4|4507.3|4504.3|4510.6|4507.6|4505.8|4502.8|0
1589852100000|2020-05-19 01:35:00|4507.4|4504.4|4500|4497|4508.8|4505.8|4499.9|4496.9|0
1589852400000|2020-05-19 01:40:00|4500.1|4497.1|4504.2|4501.2|4504.2|4501.2|4498.6|4495.6|0
1589852700000|2020-05-19 01:45:00|4504.1|4501.1|4501.3|4498.3|4507.2|4504.2|4501.2|4498.2|0
1589853000000|2020-05-19 01:50:00|4501.2|4498.2|4503.1|4500.1|4504.2|4501.2|4499.8|4496.8|0
1589853300000|2020-05-19 01:55:00|4503.2|4500.2|4497.4|4494.4|4504.6|4501.6|4497.3|4494.3|0
1589853600000|2020-05-19 02:00:00|4497.5|4494.5|4496.5|4493.5|4498.9|4495.9|4495.8|4492.8|0
1589853900000|2020-05-19 02:05:00|4496.6|4493.6|4497.6|4494.6|4499|4496|4495.9|4492.9|0
1589854200000|2020-05-19 02:10:00|4498.1|4495.1|4499|4496|4499.1|4496.1|4496|4493|0
1589854500000|2020-05-19 02:15:00|4498.9|4495.9|4500.4|4497.4|4500.5|4497.5|4497.6|4494.6|0
1589854800000|2020-05-19 02:20:00|4500.5|4497.5|4501|4498|4502.5|4499.5|4497.5|4494.5|0
1589855100000|2020-05-19 02:25:00|4501.2|4498.2|4504.1|4501.1|4505.6|4502.6|4501.1|4498.1|0
1589855400000|2020-05-19 02:30:00|4504.2|4501.2|4504|4501|4505.6|4502.6|4502.5|4499.5|0
1589855700000|2020-05-19 02:35:00|4504.1|4501.1|4504|4501|4504.1|4501.1|4500.9|4497.9|0
1589856000000|2020-05-19 02:40:00|4503.9|4500.9|4500.9|4497.9|4504|4501|4500.9|4497.9|0
1589856300000|2020-05-19 02:45:00|4501|4498|4499.4|4496.4|4502.4|4499.4|4499.3|4496.3|0
1589856600000|2020-05-19 02:50:00|4499.3|4496.3|4501|4498|4501|4498|4499.3|4496.3|0
1589856900000|2020-05-19 02:55:00|4500.9|4497.9|4501|4498|4502.5|4499.5|4500.9|4497.9|0
1589857200000|2020-05-19 03:00:00|4501.1|4498.1|4496.4|4493.4|4501.1|4498.1|4494.7|4491.7|0
1589857500000|2020-05-19 03:05:00|4495.9|4492.9|4492|4489|4495.9|4492.9|4491.9|4488.9|0
1589857800000|2020-05-19 03:10:00|4491.9|4488.9|4490.6|4487.6|4492.1|4489.1|4490.6|4487.6|0
1589858100000|2020-05-19 03:15:00|4490.7|4487.7|4490.6|4487.6|4492.1|4489.1|4489.2|4486.2|0
1589858400000|2020-05-19 03:20:00|4489.2|4486.2|4493.6|4490.6|4493.6|4490.6|4489.2|4486.2|0
1589858700000|2020-05-19 03:25:00|4493.7|4490.7|4493.7|4490.7|4495.2|4492.2|4492.2|4489.2|0
1589859000000|2020-05-19 03:30:00|4493.8|4490.8|4496.2|4493.2|4496.2|4493.2|4492.1|4489.1|0
1589859300000|2020-05-19 03:35:00|4495.7|4492.7|4497.9|4494.9|4497.9|4494.9|4494.8|4491.8|0
1589859600000|2020-05-19 03:40:00|4497.8|4494.8|4497.9|4494.9|4499.4|4496.4|4497.8|4494.8|0
1589859900000|2020-05-19 03:45:00|4497.8|4494.8|4499.6|4496.6|4499.7|4496.7|4496.4|4493.4|0
1589860200000|2020-05-19 03:50:00|4499.7|4496.7|4499.7|4496.7|4501.2|4498.2|4499.6|4496.6|0
1589860500000|2020-05-19 03:55:00|4499.6|4496.6|4501.3|4498.3|4502.7|4499.7|4498.2|4495.2|0
1589860800000|2020-05-19 04:00:00|4501.4|4498.4|4510.4|4507.4|4512.1|4509.1|4501.3|4498.3|0
1589861100000|2020-05-19 04:05:00|4511|4508|4514.7|4511.7|4517.5|4514.5|4511|4508|0
1589861400000|2020-05-19 04:10:00|4515.2|4512.2|4517.7|4514.7|4517.8|4514.8|4514.5|4511.5|0
1589861700000|2020-05-19 04:15:00|4518.8|4515.8|4520.4|4517.4|4520.5|4517.5|4516|4513|0
1589862000000|2020-05-19 04:20:00|4520.3|4517.3|4516|4513|4521.8|4518.8|4516|4513|0
1589862300000|2020-05-19 04:25:00|4516.5|4513.5|4515.9|4512.9|4517.5|4514.5|4515.9|4512.9|0
1589862600000|2020-05-19 04:30:00|4516|4513|4516.3|4513.3|4517.7|4514.7|4516|4513|0
1589862900000|2020-05-19 04:35:00|4516.8|4513.8|4517.8|4514.8|4517.8|4514.8|4516.3|4513.3|0
1589863200000|2020-05-19 04:40:00|4517.7|4514.7|4517.6|4514.6|4517.8|4514.8|4516.1|4513.1|0
1589863500000|2020-05-19 04:45:00|4517.7|4514.7|4525.2|4522.2|4525.2|4522.2|4517.6|4514.6|0
1589863800000|2020-05-19 04:50:00|4524.9|4521.9|4526.6|4523.6|4527.9|4524.9|4522.2|4519.2|0
1589864100000|2020-05-19 04:55:00|4526.7|4523.7|4526.7|4523.7|4528.2|4525.2|4525.2|4522.2|0
1589864400000|2020-05-19 05:00:00|4526.8|4523.8|4522|4519|4528.2|4525.2|4521.2|4518.2|0
1589864700000|2020-05-19 05:05:00|4521.9|4518.9|4519.1|4516.1|4522|4519|4519|4516|0
1589865000000|2020-05-19 05:10:00|4520.5|4517.5|4520.6|4517.6|4522|4519|4518.8|4515.8|0
1589865300000|2020-05-19 05:15:00|4520.5|4517.5|4522.2|4519.2|4523.7|4520.7|4519.1|4516.1|0
1589865600000|2020-05-19 05:20:00|4522.6|4519.6|4518.2|4515.2|4522.6|4519.6|4516.8|4513.8|0
1589865900000|2020-05-19 05:25:00|4518.3|4515.3|4519|4516|4520.5|4517.5|4516.2|4513.2|0
1589866200000|2020-05-19 05:30:00|4518.7|4515.7|4520|4517|4520|4517|4517.4|4514.4|0
1589866500000|2020-05-19 05:35:00|4519.9|4516.9|4522.9|4519.9|4524.3|4521.3|4519.8|4516.8|0
1589866800000|2020-05-19 05:40:00|4523|4520|4524|4521|4524|4521|4519.6|4516.6|0
1589867100000|2020-05-19 05:45:00|4523.9|4520.9|4520.5|4517.5|4524|4521|4519|4516|0
1589867400000|2020-05-19 05:50:00|4520.2|4517.2|4519.4|4516.4|4520.8|4517.8|4517.7|4514.7|0
1589867700000|2020-05-19 05:55:00|4519.5|4516.5|4516.4|4513.4|4521|4518|4516.3|4513.3|0
1589868000000|2020-05-19 06:00:00|4516.8|4513.8|4514.3|4512.3|4521.3|4519.3|4505.8|4503.8|787
1589868300000|2020-05-19 06:05:00|4513.8|4511.8|4510.6|4508.6|4518.1|4516.1|4509.6|4507.6|284
1589868600000|2020-05-19 06:10:00|4510.8|4508.8|4515.8|4513.8|4518.6|4516.6|4510.1|4508.1|114
1589868900000|2020-05-19 06:15:00|4516.1|4514.1|4522.6|4520.6|4523.8|4521.8|4514.3|4512.3|140
1589869200000|2020-05-19 06:20:00|4522.8|4520.8|4528.3|4526.3|4529.8|4527.8|4521.8|4519.8|159
1589869500000|2020-05-19 06:25:00|4528.1|4526.1|4537.1|4535.1|4539.8|4537.8|4528.1|4526.1|412
1589869800000|2020-05-19 06:30:00|4537.3|4535.3|4542.3|4540.3|4547.8|4545.8|4534.1|4532.1|336
1589870100000|2020-05-19 06:35:00|4542.1|4540.1|4540.8|4538.8|4543.8|4541.8|4537.6|4535.6|269
1589870400000|2020-05-19 06:40:00|4541.1|4539.1|4540.8|4538.8|4544.8|4542.8|4535.8|4533.8|137
1589870700000|2020-05-19 06:45:00|4541.1|4539.1|4546.8|4544.8|4548.6|4546.6|4537.3|4535.3|212
1589871000000|2020-05-19 06:50:00|4546.6|4544.6|4549.3|4547.3|4554.6|4552.6|4545.1|4543.1|299
1589871300000|2020-05-19 06:55:00|4549.1|4547.1|4550.3|4548.3|4565.3|4563.3|4546.1|4544.1|652
1589871600000|2020-05-19 07:00:00|4549.8|4548.8|4525.8|4524.8|4550.3|4549.3|4525.6|4524.6|2365
1589871900000|2020-05-19 07:05:00|4526.3|4525.3|4504.8|4503.8|4526.3|4525.3|4502.3|4501.3|2055
1589872200000|2020-05-19 07:10:00|4505.1|4504.1|4515.3|4514.3|4520.1|4519.1|4498.8|4497.8|1381
1589872500000|2020-05-19 07:15:00|4516.1|4515.1|4514.8|4513.8|4522.3|4521.3|4510.6|4509.6|638
1589872800000|2020-05-19 07:20:00|4514.6|4513.6|4505.3|4504.3|4515.3|4514.3|4500.6|4499.6|842
1589873100000|2020-05-19 07:25:00|4505.6|4504.6|4499.8|4498.8|4510.8|4509.8|4496.8|4495.8|848
1589873400000|2020-05-19 07:30:00|4499.6|4498.6|4475.8|4474.8|4499.8|4498.8|4471.6|4470.6|1836
1589873700000|2020-05-19 07:35:00|4475.3|4474.3|4483.8|4482.8|4485.3|4484.3|4470.6|4469.6|1034
1589874000000|2020-05-19 07:40:00|4484.3|4483.3|4482.6|4481.6|4484.3|4483.3|4470.3|4469.3|997
1589874300000|2020-05-19 07:45:00|4482.3|4481.3|4487.3|4486.3|4487.3|4486.3|4473.6|4472.6|3717
1589874600000|2020-05-19 07:50:00|4487.6|4486.6|4467.8|4466.8|4491.3|4490.3|4467.3|4466.3|922
1589874900000|2020-05-19 07:55:00|4468.1|4467.1|4478.8|4477.8|4478.8|4477.8|4468.1|4467.1|477
1589875200000|2020-05-19 08:00:00|4479.1|4478.1|4471.3|4470.3|4483.8|4482.8|4470.6|4469.6|687
1589875500000|2020-05-19 08:05:00|4471.6|4470.6|4469.8|4468.8|4476.1|4475.1|4459.1|4458.1|758
1589875800000|2020-05-19 08:10:00|4470.1|4469.1|4468.3|4467.3|4470.1|4469.1|4460.6|4459.6|598
1589876100000|2020-05-19 08:15:00|4468.6|4467.6|4477|4476|4477|4476|4463.8|4462.8|511
1589876400000|2020-05-19 08:20:00|4476.8|4475.8|4460|4459|4477.3|4476.3|4457.3|4456.3|624
1589876700000|2020-05-19 08:25:00|4459.8|4458.8|4459.5|4458.5|4464.3|4463.3|4454|4453|640
1589877000000|2020-05-19 08:30:00|4459.8|4458.8|4464.5|4463.5|4467.3|4466.3|4459.5|4458.5|661
1589877300000|2020-05-19 08:35:00|4464.8|4463.8|4459|4458|4469.3|4468.3|4455.5|4454.5|713
1589877600000|2020-05-19 08:40:00|4459.3|4458.3|4473.5|4472.5|4478.3|4477.3|4459|4458|454
1589877900000|2020-05-19 08:45:00|4473.3|4472.3|4481|4480|4484.8|4483.8|4471|4470|493
1589878200000|2020-05-19 08:50:00|4480.8|4479.8|4475.5|4474.5|4483.3|4482.3|4471|4470|389
1589878500000|2020-05-19 08:55:00|4475.8|4474.8|4480|4479|4480.5|4479.5|4470.5|4469.5|360
1589878800000|2020-05-19 09:00:00|4479.8|4478.8|4476|4475|4483|4482|4475.5|4474.5|1221
1589879100000|2020-05-19 09:05:00|4475.8|4474.8|4471.5|4470.5|4478|4477|4470.8|4469.8|517
1589879400000|2020-05-19 09:10:00|4471.8|4470.8|4470.8|4469.8|4475.8|4474.8|4465.5|4464.5|1330
1589879700000|2020-05-19 09:15:00|4470.5|4469.5|4469.3|4468.3|4472|4471|4466|4465|541
1589880000000|2020-05-19 09:20:00|4469.5|4468.5|4456|4455|4470.5|4469.5|4456|4455|574
1589880300000|2020-05-19 09:25:00|4455.8|4454.8|4457|4456|4457.3|4456.3|4450.5|4449.5|699
1589880600000|2020-05-19 09:30:00|4456.8|4455.8|4463.5|4462.5|4463.5|4462.5|4450.8|4449.8|706
1589880900000|2020-05-19 09:35:00|4463.3|4462.3|4458|4457|4465.5|4464.5|4457.5|4456.5|504
1589881200000|2020-05-19 09:40:00|4458.3|4457.3|4464.5|4463.5|4466|4465|4457.5|4456.5|518
1589881500000|2020-05-19 09:45:00|4464.3|4463.3|4457.5|4456.5|4465.8|4464.8|4455|4454|610
1589881800000|2020-05-19 09:50:00|4457.8|4456.8|4459.3|4458.3|4459.3|4458.3|4453.3|4452.3|362
1589882100000|2020-05-19 09:55:00|4459.5|4458.5|4457.3|4456.3|4461|4460|4453.3|4452.3|530
1589882400000|2020-05-19 10:00:00|4457.5|4456.5|4444.5|4443.5|4458|4457|4441.3|4440.3|1035
1589882700000|2020-05-19 10:05:00|4444.3|4443.3|4446.5|4445.5|4448|4447|4441|4440|449
1589883000000|2020-05-19 10:10:00|4446.8|4445.8|4440.3|4439.3|4447.5|4446.5|4439.3|4438.3|513
1589883300000|2020-05-19 10:15:00|4440|4439|4442.5|4441.5|4449|4448|4440|4439|473
1589883600000|2020-05-19 10:20:00|4442.8|4441.8|4436|4435|4445|4444|4433.8|4432.8|432
1589883900000|2020-05-19 10:25:00|4435.8|4434.8|4438|4437|4439.3|4438.3|4432.8|4431.8|402
1589884200000|2020-05-19 10:30:00|4437.8|4436.8|4440|4439|4440.3|4439.3|4432.5|4431.5|450
1589884500000|2020-05-19 10:35:00|4439.8|4438.8|4440.5|4439.5|4444|4443|4437|4436|562
1589884800000|2020-05-19 10:40:00|4440.3|4439.3|4445.3|4444.3|4448|4447|4437.8|4436.8|594
1589885100000|2020-05-19 10:45:00|4445|4444|4451.5|4450.5|4451.8|4450.8|4444.8|4443.8|647
1589885400000|2020-05-19 10:50:00|4451|4450|4450|4449|4452.5|4451.5|4447.5|4446.5|489
1589885700000|2020-05-19 10:55:00|4449.8|4448.8|4452.3|4451.3|4458|4457|4448.5|4447.5|366
1589886000000|2020-05-19 11:00:00|4452|4451|4461|4460|4461|4460|4451.8|4450.8|390
1589886300000|2020-05-19 11:05:00|4460.8|4459.8|4463|4462|4463.3|4462.3|4458|4457|365
1589886600000|2020-05-19 11:10:00|4463.5|4462.5|4464.5|4463.5|4466|4465|4462|4461|241
1589886900000|2020-05-19 11:15:00|4464.3|4463.3|4471.3|4470.3|4475.3|4474.3|4463.5|4462.5|369
1589887200000|2020-05-19 11:20:00|4472|4471|4473.5|4472.5|4477.3|4476.3|4467.3|4466.3|511
1589887500000|2020-05-19 11:25:00|4473.8|4472.8|4474.5|4473.5|4479.3|4478.3|4473.8|4472.8|3297
1589887800000|2020-05-19 11:30:00|4472.8|4471.8|4467.5|4466.5|4474.5|4473.5|4466.5|4465.5|338
1589888100000|2020-05-19 11:35:00|4467.3|4466.3|4466|4465|4467.8|4466.8|4463.8|4462.8|380
1589888400000|2020-05-19 11:40:00|4466.3|4465.3|4474.5|4473.5|4475.5|4474.5|4465.5|4464.5|477
1589888700000|2020-05-19 11:45:00|4474.8|4473.8|4480.5|4479.5|4483|4482|4470.8|4469.8|434
1589889000000|2020-05-19 11:50:00|4480.8|4479.8|4473|4472|4481|4480|4472.3|4471.3|347
1589889300000|2020-05-19 11:55:00|4473.3|4472.3|4471.5|4470.5|4474.8|4473.8|4470|4469|255
1589889600000|2020-05-19 12:00:00|4471.3|4470.3|4470|4469|4476|4475|4467.5|4466.5|309
1589889900000|2020-05-19 12:05:00|4469.5|4468.5|4464|4463|4470|4469|4462.5|4461.5|245
1589890200000|2020-05-19 12:10:00|4463.8|4462.8|4463|4462|4465.8|4464.8|4461.5|4460.5|252
1589890500000|2020-05-19 12:15:00|4463.3|4462.3|4464.5|4463.5|4465.8|4464.8|4460.9|4459.9|206
1589890800000|2020-05-19 12:20:00|4464.3|4463.3|4460.8|4459.8|4465.3|4464.3|4459|4458|484
1589891100000|2020-05-19 12:25:00|4460.5|4459.5|4466|4465|4466.8|4465.8|4459.8|4458.8|257
1589891400000|2020-05-19 12:30:00|4465.8|4464.8|4469|4468|4472.8|4471.8|4465.5|4464.5|283
1589891700000|2020-05-19 12:35:00|4468.8|4467.8|4470.5|4469.5|4473|4472|4468.8|4467.8|168
1589892000000|2020-05-19 12:40:00|4470.8|4469.8|4472.5|4471.5|4474.3|4473.3|4468.5|4467.5|249
1589892300000|2020-05-19 12:45:00|4472.3|4471.3|4470|4469|4474.5|4473.5|4467|4466|281
1589892600000|2020-05-19 12:50:00|4470.3|4469.3|4467.5|4466.5|4470.8|4469.8|4465.3|4464.3|171
1589892900000|2020-05-19 12:55:00|4467.8|4466.8|4467.5|4466.5|4475.3|4474.3|4467.3|4466.3|392
1589893200000|2020-05-19 13:00:00|4467.3|4466.3|4462.8|4461.8|4470.8|4469.8|4462.8|4461.8|375
1589893500000|2020-05-19 13:05:00|4463|4462|4468|4467|4470.5|4469.5|4460.3|4459.3|377
1589893800000|2020-05-19 13:10:00|4467.8|4466.8|4464.8|4463.8|4468.5|4467.5|4464|4463|345
1589894100000|2020-05-19 13:15:00|4464.5|4463.5|4466|4465|4467.5|4466.5|4462.3|4461.3|253
1589894400000|2020-05-19 13:20:00|4465.8|4464.8|4464.5|4463.5|4466.8|4465.8|4462.3|4461.3|179
1589894700000|2020-05-19 13:25:00|4464.3|4463.3|4456|4455|4470.3|4469.3|4455.5|4454.5|776
1589895000000|2020-05-19 13:30:00|4455.8|4454.8|4445|4444|4459|4458|4444.5|4443.5|1056
1589895300000|2020-05-19 13:35:00|4445.3|4444.3|4447.5|4446.5|4452|4451|4443|4442|614
1589895600000|2020-05-19 13:40:00|4447.8|4446.8|4444|4443|4448.3|4447.3|4442|4441|613
1589895900000|2020-05-19 13:45:00|4443.8|4442.8|4435.5|4434.5|4445.3|4444.3|4433.5|4432.5|835
1589896200000|2020-05-19 13:50:00|4435.3|4434.3|4435|4434|4437.8|4436.8|4432.5|4431.5|694
1589896500000|2020-05-19 13:55:00|4435.3|4434.3|4444.3|4443.3|4448.3|4447.3|4434.5|4433.5|760
1589896800000|2020-05-19 14:00:00|4443.8|4442.8|4447.5|4446.5|4449.5|4448.5|4441.8|4440.8|717
1589897100000|2020-05-19 14:05:00|4447|4446|4449.8|4448.8|4452.8|4451.8|4446|4445|1252
1589897400000|2020-05-19 14:10:00|4449.5|4448.5|4446|4445|4451.5|4450.5|4445.3|4444.3|726
1589897700000|2020-05-19 14:15:00|4445.8|4444.8|4435.5|4434.5|4447|4446|4433.3|4432.3|1009
1589898000000|2020-05-19 14:20:00|4435.8|4434.8|4437.3|4436.3|4441|4440|4434|4433|581
1589898300000|2020-05-19 14:25:00|4437|4436|4435.3|4434.3|4443.8|4442.8|4426.5|4425.5|909
1589898600000|2020-05-19 14:30:00|4435|4434|4436|4435|4440.8|4439.8|4428.5|4427.5|1139
1589898900000|2020-05-19 14:35:00|4436.3|4435.3|4427.5|4426.5|4438|4437|4423.3|4422.3|1120
1589899200000|2020-05-19 14:40:00|4427|4426|4426.3|4425.3|4428.8|4427.8|4421|4420|881
1589899500000|2020-05-19 14:45:00|4426|4425|4433|4432|4435.3|4434.3|4424.8|4423.8|660
1589899800000|2020-05-19 14:50:00|4432.8|4431.8|4441.8|4440.8|4441.8|4440.8|4432.8|4431.8|781
1589900100000|2020-05-19 14:55:00|4441.5|4440.5|4448|4447|4448.8|4447.8|4439.3|4438.3|853
1589900400000|2020-05-19 15:00:00|4447.8|4446.8|4447.5|4446.5|4451.8|4450.8|4444.3|4443.3|693
1589900700000|2020-05-19 15:05:00|4447.3|4446.3|4449.8|4448.8|4452.3|4451.3|4446|4445|825
1589901000000|2020-05-19 15:10:00|4449.3|4448.3|4449.5|4448.5|4454.5|4453.5|4446|4445|845
1589901300000|2020-05-19 15:15:00|4449.3|4448.3|4456.5|4455.5|4458.8|4457.8|4448.8|4447.8|753
1589901600000|2020-05-19 15:20:00|4456.3|4455.3|4461.5|4460.5|4463.5|4462.5|4454|4453|1067
1589901900000|2020-05-19 15:25:00|4461.3|4460.3|4465.3|4464.3|4466.8|4465.8|4458|4457|1547
1589902200000|2020-05-19 15:30:00|4465.8|4463.8|4459.3|4457.3|4467.3|4465.3|4457.3|4455.3|3370
1589902500000|2020-05-19 15:35:00|4458.5|4456.5|4453|4451|4460.3|4458.3|4450.5|4448.5|2401
1589902800000|2020-05-19 15:40:00|4452.5|4450.5|4447.5|4445.5|4456|4454|4447|4445|517
1589903100000|2020-05-19 15:45:00|4447.3|4445.3|4447.5|4445.5|4452.5|4450.5|4447|4445|250
1589903400000|2020-05-19 15:50:00|4447.8|4445.8|4451|4449|4451.3|4449.3|4446.8|4444.8|194
1589903700000|2020-05-19 15:55:00|4451.3|4449.3|4450|4448|4452.5|4450.5|4447.5|4445.5|206
1589904000000|2020-05-19 16:00:00|4450.5|4448.5|4450|4448|4452.5|4450.5|4447|4445|100
1589904300000|2020-05-19 16:05:00|4450.3|4448.3|4454.8|4452.8|4456|4454|4448.5|4446.5|191
1589904600000|2020-05-19 16:10:00|4455|4453|4458.5|4456.5|4460.5|4458.5|4454.8|4452.8|281
1589904900000|2020-05-19 16:15:00|4458.8|4456.8|4449.5|4447.5|4459|4457|4449|4447|105
1589905200000|2020-05-19 16:20:00|4449.8|4447.8|4452.3|4450.3|4453.5|4451.5|4449.3|4447.3|118
1589905500000|2020-05-19 16:25:00|4452.5|4450.5|4450.3|4448.3|4454|4452|4450|4448|131
1589905800000|2020-05-19 16:30:00|4450.5|4448.5|4448.5|4446.5|4454|4452|4447.8|4445.8|96
1589906100000|2020-05-19 16:35:00|4448.3|4446.3|4447.5|4445.5|4452|4450|4447.5|4445.5|57
1589906400000|2020-05-19 16:40:00|4447.8|4445.8|4450.5|4448.5|4450.5|4448.5|4447.3|4445.3|118
1589906700000|2020-05-19 16:45:00|4450.3|4448.3|4452|4450|4454.3|4452.3|4449.5|4447.5|169
1589907000000|2020-05-19 16:50:00|4452.3|4450.3|4449.5|4447.5|4453|4451|4449.5|4447.5|39
1589907300000|2020-05-19 16:55:00|4449.3|4447.3|4451.5|4449.5|4452.5|4450.5|4449.3|4447.3|28
1589907600000|2020-05-19 17:00:00|4451.3|4449.3|4450.5|4448.5|4452.5|4450.5|4449.8|4447.8|171
1589907900000|2020-05-19 17:05:00|4450.8|4448.8|4453|4451|4453.8|4451.8|4450.5|4448.5|67
1589908200000|2020-05-19 17:10:00|4452.8|4450.8|4454.3|4452.3|4454.8|4452.8|4452.3|4450.3|35
1589908500000|2020-05-19 17:15:00|4454.5|4452.5|4455.5|4453.5|4456|4454|4452.5|4450.5|47
1589908800000|2020-05-19 17:20:00|4455.3|4453.3|4453|4451|4455.5|4453.5|4453|4451|59
1589909100000|2020-05-19 17:25:00|4453.3|4451.3|4453.5|4451.5|4454.8|4452.8|4453|4451|44
1589909400000|2020-05-19 17:30:00|4453.3|4451.3|4456|4454|4456.3|4454.3|4451.5|4449.5|93
1589909700000|2020-05-19 17:35:00|4456.3|4454.3|4457|4455|4457.3|4455.3|4454.8|4452.8|34
1589910000000|2020-05-19 17:40:00|4456.8|4454.8|4458|4456|4458.3|4456.3|4455.8|4453.8|40
1589910300000|2020-05-19 17:45:00|4458.3|4456.3|4459|4457|4459.3|4457.3|4456.8|4454.8|51
1589910600000|2020-05-19 17:50:00|4458.8|4456.8|4456.8|4454.8|4459|4457|4454.5|4452.5|111
1589910900000|2020-05-19 17:55:00|4457|4455|4456.3|4454.3|4457.3|4455.3|4455.5|4453.5|68
1589911200000|2020-05-19 18:00:00|4456.5|4454.5|4454.5|4452.5|4458|4456|4451.5|4449.5|63
1589911500000|2020-05-19 18:05:00|4454.3|4452.3|4460|4458|4460.3|4458.3|4453.5|4451.5|37
1589911800000|2020-05-19 18:10:00|4459.8|4457.8|4458.5|4456.5|4460|4458|4458.5|4456.5|15
1589912100000|2020-05-19 18:15:00|4458.8|4456.8|4459.3|4457.3|4460.3|4458.3|4458.5|4456.5|29
1589912400000|2020-05-19 18:20:00|4459.5|4457.5|4459.3|4457.3|4461|4459|4458.3|4456.3|50
1589912700000|2020-05-19 18:25:00|4459.5|4457.5|4457.8|4455.8|4459.5|4457.5|4456.8|4454.8|27
1589913000000|2020-05-19 18:30:00|4457.5|4455.5|4458|4456|4458.5|4456.5|4455|4453|42
1589913300000|2020-05-19 18:35:00|4458.3|4456.3|4458|4456|4458.8|4456.8|4457.3|4455.3|36
1589913600000|2020-05-19 18:40:00|4458.3|4456.3|4458.5|4456.5|4459.3|4457.3|4456.5|4454.5|46
1589913900000|2020-05-19 18:45:00|4458.8|4456.8|4461.8|4459.8|4462.3|4460.3|4457.3|4455.3|56
1589914200000|2020-05-19 18:50:00|4462|4460|4457.5|4455.5|4462|4460|4457.3|4455.3|69
1589914500000|2020-05-19 18:55:00|4457.8|4455.8|4435|4433|4458.5|4456.5|4432.5|4430.5|400
1589914800000|2020-05-19 19:00:00|4435.3|4433.3|4440.3|4438.3|4441|4439|4431.8|4429.8|298
1589915100000|2020-05-19 19:05:00|4440.5|4438.5|4443.3|4441.3|4444.5|4442.5|4438|4436|123
1589915400000|2020-05-19 19:10:00|4443|4441|4449.5|4447.5|4454.5|4452.5|4441.5|4439.5|226
1589915700000|2020-05-19 19:15:00|4449.8|4447.8|4444.8|4442.8|4450|4448|4444.5|4442.5|52
1589916000000|2020-05-19 19:20:00|4445|4443|4442.3|4440.3|4447|4445|4438.8|4436.8|129
1589916300000|2020-05-19 19:25:00|4442.5|4440.5|4446.3|4444.3|4446.8|4444.8|4438.8|4436.8|153
1589916600000|2020-05-19 19:30:00|4446.5|4444.5|4440.5|4438.5|4446.5|4444.5|4438|4436|136
1589916900000|2020-05-19 19:35:00|4440.3|4438.3|4434|4432|4441.5|4439.5|4429.8|4427.8|148
1589917200000|2020-05-19 19:40:00|4433.8|4431.8|4432|4430|4437.5|4435.5|4431.5|4429.5|82
1589917500000|2020-05-19 19:45:00|4431.8|4429.8|4426.3|4424.3|4435.5|4433.5|4426.3|4424.3|244
1589917800000|2020-05-19 19:50:00|4426|4424|4415|4413|4428|4426|4414.8|4412.8|299
1589918100000|2020-05-19 19:55:00|4415.8|4413.8|4416.8|4414.8|4420.5|4418.5|4415.3|4413.3|304
1589918400000|2020-05-19 20:00:00|4417.6|4413.6|4421.4|4417.4|4421.5|4417.5|4416.4|4412.4|0
1589918700000|2020-05-19 20:05:00|4421.7|4417.7|4417.6|4413.6|4422.1|4418.1|4417.3|4413.3|0
1589919000000|2020-05-19 20:10:00|4417.7|4413.7|4419.9|4415.9|4422.5|4418.5|4417.6|4413.6|0
1589919300000|2020-05-19 20:15:00|4420.3|4416.3|4418.3|4414.3|4420.3|4416.3|4418.3|4414.3|0
1589919600000|2020-05-19 20:20:00|4418.1|4414.1|4417.9|4413.9|4418.3|4414.3|4417.6|4413.6|0
1589919900000|2020-05-19 20:25:00|4417.8|4413.8|4418.5|4414.5|4418.5|4414.5|4417.8|4413.8|0
1589920200000|2020-05-19 20:30:00|4418.2|4414.2|4418.9|4414.9|4419.2|4415.2|4416.5|4412.5|0
1589920500000|2020-05-19 20:35:00|4419|4415|4416.2|4412.2|4419.6|4415.6|4416.2|4412.2|0
1589920800000|2020-05-19 20:40:00|4416.5|4412.5|4417.6|4413.6|4418.2|4414.2|4416.2|4412.2|0
1589921100000|2020-05-19 20:45:00|4417.5|4413.5|4414.5|4410.5|4417.9|4413.9|4414.5|4410.5|0
1589921400000|2020-05-19 20:50:00|4414.6|4410.6|4417.8|4413.8|4418.1|4414.1|4414.5|4410.5|0
1589921700000|2020-05-19 20:55:00|4417.5|4413.5|4418.4|4414.4|4419.8|4415.8|4417.5|4413.5|0
1589922000000|2020-05-19 21:00:00|4418.3|4414.3|4418.6|4414.6|4418.6|4414.6|4418.3|4414.3|0
1589922300000|2020-05-19 21:05:00|4418.7|4414.7|4417.7|4413.7|4419|4415|4417.7|4413.7|0
1589922600000|2020-05-19 21:10:00|4417.8|4413.8|4417.3|4413.3|4418.1|4414.1|4417|4413|0
1589922900000|2020-05-19 21:15:00|4417|4413|4416.7|4412.7|4417.7|4413.7|4416.6|4412.6|0
1589923200000|2020-05-19 21:20:00|4416.6|4412.6|4415.7|4411.7|4416.7|4412.7|4415.7|4411.7|0
1589923500000|2020-05-19 21:25:00|4415.8|4411.8|4415|4411|4415.8|4411.8|4415|4411|0
1589923800000|2020-05-19 21:30:00|4415.4|4411.4|4415.8|4411.8|4415.9|4411.9|4415.4|4411.4|0
1589924100000|2020-05-19 21:35:00|4415.9|4411.9|4414.5|4410.5|4415.9|4411.9|4414.3|4410.3|0
1589924400000|2020-05-19 21:40:00|4414.4|4410.4|4414.2|4410.2|4414.4|4410.4|4413.8|4409.8|0
1589924700000|2020-05-19 21:45:00|4414.1|4410.1|4414.6|4410.6|4414.7|4410.7|4414.1|4410.1|0
1589925000000|2020-05-19 21:50:00|4414.5|4410.5|4414.5|4410.5|4415|4411|4414.2|4410.2|0
1589925300000|2020-05-19 21:55:00|4414.6|4410.6|4415.3|4411.3|4416.2|4412.2|4414.6|4410.6|0
1589925600000|2020-05-19 22:00:00|4414.5|4410.5|4411.9|4407.9|4416.4|4412.4|4410.2|4406.2|0
1589925900000|2020-05-19 22:05:00|4412|4408|4410.2|4406.2|4412.7|4408.7|4407.4|4403.4|0
1589926200000|2020-05-19 22:10:00|4409.9|4405.9|4414.8|4410.8|4416.7|4412.7|4408.9|4404.9|0
1589926500000|2020-05-19 22:15:00|4414.9|4410.9|4421|4417|4421.2|4417.2|4414.9|4410.9|0
1589926800000|2020-05-19 22:20:00|4421.2|4417.2|4422.8|4418.8|4424.7|4420.7|4420.9|4416.9|0
1589927100000|2020-05-19 22:25:00|4422.9|4418.9|4422.5|4418.5|4424.2|4420.2|4421.8|4417.8|0
1589927400000|2020-05-19 22:30:00|4422.6|4418.6|4413.2|4409.2|4423.6|4419.6|4413|4409|0
1589927700000|2020-05-19 22:35:00|4413.3|4409.3|4415.7|4411.7|4416.9|4412.9|4409.3|4405.3|0
1589928000000|2020-05-19 22:40:00|4415.8|4411.8|4419.6|4415.6|4419.9|4415.9|4415.5|4411.5|0
1589928300000|2020-05-19 22:45:00|4419.8|4415.8|4417.9|4413.9|4419.8|4415.8|4416.5|4412.5|0
1589928600000|2020-05-19 22:50:00|4418|4414|4420|4416|4420.3|4416.3|4416.6|4412.6|0
1589928900000|2020-05-19 22:55:00|4420.1|4416.1|4421.3|4417.3|4422|4418|4420.1|4416.1|0
1589929200000|2020-05-19 23:00:00|4420.9|4416.9|4427.4|4423.4|4428.7|4424.7|4420.9|4416.9|0
1589929500000|2020-05-19 23:05:00|4427.5|4423.5|4430.8|4426.8|4431.1|4427.1|4427.4|4423.4|0
1589929800000|2020-05-19 23:10:00|4430.9|4426.9|4438.8|4434.8|4439.2|4435.2|4430.9|4426.9|0
1589930100000|2020-05-19 23:15:00|4438.9|4434.9|4436.3|4433.3|4439.3|4436.1|4434.6|4431.6|0
1589930400000|2020-05-19 23:20:00|4436.1|4433.1|4438.2|4435.2|4438.5|4435.5|4435.5|4432.5|0
1589930700000|2020-05-19 23:25:00|4438.1|4435.1|4438.5|4435.5|4439|4436|4437.6|4434.6|0
1589931000000|2020-05-19 23:30:00|4438.2|4435.2|4435.3|4432.3|4438.5|4435.5|4434.3|4431.3|0
1589931300000|2020-05-19 23:35:00|4435|4432|4436.7|4433.7|4437|4434|4435|4432|0
1589931600000|2020-05-19 23:40:00|4436.6|4433.6|4440.5|4437.5|4440.5|4437.5|4436.6|4433.6|0
1589931900000|2020-05-19 23:45:00|4440.4|4437.4|4440.2|4437.2|4440.4|4437.4|4438.8|4435.8|0
1589932200000|2020-05-19 23:50:00|4440.3|4437.3|4436.3|4433.3|4440.6|4437.6|4436|4433|0
1589932500000|2020-05-19 23:55:00|4436.6|4433.6|4435.4|4432.4|4436.9|4433.9|4434.9|4431.9|0
1589932800000|2020-05-20 00:00:00|4435.5|4432.5|4437.9|4434.9|4439.5|4436.5|4434.8|4431.8|0
1589933100000|2020-05-20 00:05:00|4438|4435|4440.2|4437.2|4441.2|4438.2|4437.5|4434.5|0
1589933400000|2020-05-20 00:10:00|4440.4|4437.4|4437.7|4434.7|4441.3|4438.3|4437.7|4434.7|0
1589933700000|2020-05-20 00:15:00|4437.9|4434.9|4433.5|4430.5|4440.4|4437.4|4433.5|4430.5|0
1589934000000|2020-05-20 00:20:00|4433.6|4430.6|4429.3|4426.3|4435|4432|4427.8|4424.8|0
1589934300000|2020-05-20 00:25:00|4429.9|4426.9|4432.1|4429.1|4433.6|4430.6|4429.3|4426.3|0
1589934600000|2020-05-20 00:30:00|4432.7|4429.7|4442.6|4439.6|4443.7|4440.7|4432.7|4429.7|0
1589934900000|2020-05-20 00:35:00|4442.3|4439.3|4441.9|4438.9|4443.4|4440.4|4440.4|4437.4|0
1589935200000|2020-05-20 00:40:00|4442|4439|4443.3|4440.3|4443.4|4440.4|4440.4|4437.4|0
1589935500000|2020-05-20 00:45:00|4443.2|4440.2|4443.3|4440.3|4444.7|4441.7|4441.8|4438.8|0
1589935800000|2020-05-20 00:50:00|4443.2|4440.2|4441.8|4438.8|4444.7|4441.7|4441.8|4438.8|0
1589936100000|2020-05-20 00:55:00|4441.9|4438.9|4443.4|4440.4|4446.4|4443.4|4441.8|4438.8|0
1589936400000|2020-05-20 01:00:00|4443.9|4440.9|4447.8|4444.8|4450.7|4447.7|4443.9|4440.9|0
1589936700000|2020-05-20 01:05:00|4447.9|4444.9|4445.1|4442.1|4447.9|4444.9|4444.9|4441.9|0
1589937000000|2020-05-20 01:10:00|4445|4442|4443.6|4440.6|4445.1|4442.1|4442.1|4439.1|0
1589937300000|2020-05-20 01:15:00|4443.7|4440.7|4449.4|4446.4|4450.8|4447.8|4443.7|4440.7|0
1589937600000|2020-05-20 01:20:00|4449.9|4446.9|4449.4|4446.4|4452.4|4449.4|4447.9|4444.9|0
1589937900000|2020-05-20 01:25:00|4449.3|4446.3|4452.3|4449.3|4452.3|4449.3|4449.3|4446.3|0
1589938200000|2020-05-20 01:30:00|4451.8|4448.8|4453.9|4450.9|4454|4451|4447.9|4444.9|0
1589938500000|2020-05-20 01:35:00|4453.8|4450.8|4455.2|4452.2|4456.6|4453.6|4452.5|4449.5|0
1589938800000|2020-05-20 01:40:00|4455.3|4452.3|4456.6|4453.6|4456.8|4453.8|4455.2|4452.2|0
1589939100000|2020-05-20 01:45:00|4456.7|4453.7|4459|4456|4459.8|4456.8|4455.3|4452.3|0
1589939400000|2020-05-20 01:50:00|4459.3|4456.3|4458.4|4455.4|4461.3|4458.3|4458.4|4455.4|0
1589939700000|2020-05-20 01:55:00|4458.7|4455.7|4461.3|4458.3|4461.3|4458.3|4458.3|4455.3|0
1589940000000|2020-05-20 02:00:00|4461.2|4458.2|4456.7|4453.7|4461.2|4458.2|4456.7|4453.7|0
1589940300000|2020-05-20 02:05:00|4456.8|4453.8|4458.2|4455.2|4458.2|4455.2|4455.3|4452.3|0
1589940600000|2020-05-20 02:10:00|4457.6|4454.6|4455.6|4452.6|4457.6|4454.6|4455.6|4452.6|0
1589940900000|2020-05-20 02:15:00|4455.1|4452.1|4454|4451|4455.5|4452.5|4452.6|4449.6|0
1589941200000|2020-05-20 02:20:00|4454.1|4451.1|4448.3|4445.3|4455.5|4452.5|4448.3|4445.3|0
1589941500000|2020-05-20 02:25:00|4449|4446|4449.7|4446.7|4451.2|4448.2|4449|4446|0
1589941800000|2020-05-20 02:30:00|4449.6|4446.6|4449.6|4446.6|4451.1|4448.1|4448.2|4445.2|0
1589942100000|2020-05-20 02:35:00|4449.7|4446.7|4454.1|4451.1|4454.8|4451.8|4449.7|4446.7|0
1589942400000|2020-05-20 02:40:00|4454|4451|4455.6|4452.6|4457.1|4454.1|4454|4451|0
1589942700000|2020-05-20 02:45:00|4455.8|4452.8|4455.5|4452.5|4457.1|4454.1|4455.5|4452.5|0
1589943000000|2020-05-20 02:50:00|4455.6|4452.6|4454|4451|4455.6|4452.6|4452.5|4449.5|0
1589943300000|2020-05-20 02:55:00|4454.1|4451.1|4452.6|4449.6|4455.5|4452.5|4452.6|4449.6|0
1589943600000|2020-05-20 03:00:00|4452.7|4449.7|4446.6|4443.6|4454.1|4451.1|4445.1|4442.1|0
1589943900000|2020-05-20 03:05:00|4446.5|4443.5|4446.6|4443.6|4448.1|4445.1|4445.8|4442.8|0
1589944200000|2020-05-20 03:10:00|4446.7|4443.7|4449.8|4446.8|4451.2|4448.2|4446.7|4443.7|0
1589944500000|2020-05-20 03:15:00|4450.4|4447.4|4452.5|4449.5|4453.9|4450.9|4446.8|4443.8|0
1589944800000|2020-05-20 03:20:00|4452.4|4449.4|4452.3|4449.3|4453.9|4450.9|4451|4448|0
1589945100000|2020-05-20 03:25:00|4452.2|4449.2|4455.2|4452.2|4455.2|4452.2|4452.2|4449.2|0
1589945400000|2020-05-20 03:30:00|4455.5|4452.5|4458.6|4455.6|4458.6|4455.6|4454.4|4451.4|0
1589945700000|2020-05-20 03:35:00|4458.4|4455.4|4459.4|4456.4|4460.9|4457.9|4457.9|4454.9|0
1589946000000|2020-05-20 03:40:00|4459.3|4456.3|4459.2|4456.2|4459.4|4456.4|4456.3|4453.3|0
1589946300000|2020-05-20 03:45:00|4459.1|4456.1|4459.3|4456.3|4459.3|4456.3|4457.7|4454.7|0
1589946600000|2020-05-20 03:50:00|4459.2|4456.2|4459.2|4456.2|4459.3|4456.3|4457.8|4454.8|0
1589946900000|2020-05-20 03:55:00|4459.1|4456.1|4457.7|4454.7|4459.2|4456.2|4457.6|4454.6|0
1589947200000|2020-05-20 04:00:00|4457.8|4454.8|4454.7|4451.7|4459.2|4456.2|4453.4|4450.4|0
1589947500000|2020-05-20 04:05:00|4454.8|4451.8|4460.4|4457.4|4460.5|4457.5|4454.7|4451.7|0
1589947800000|2020-05-20 04:10:00|4460.3|4457.3|4463.8|4460.8|4465.2|4462.2|4460.3|4457.3|0
1589948100000|2020-05-20 04:15:00|4463.7|4460.7|4461|4458|4463.8|4460.8|4460.8|4457.8|0
1589948400000|2020-05-20 04:20:00|4461.1|4458.1|4464.1|4461.1|4465.6|4462.6|4461|4458|0
1589948700000|2020-05-20 04:25:00|4464|4461|4462.7|4459.7|4464|4461|4461.2|4458.2|0
1589949000000|2020-05-20 04:30:00|4462.6|4459.6|4461.3|4458.3|4464.1|4461.1|4459.8|4456.8|0
1589949300000|2020-05-20 04:35:00|4461.4|4458.4|4461.3|4458.3|4462.7|4459.7|4461.2|4458.2|0
1589949600000|2020-05-20 04:40:00|4461.4|4458.4|4461.5|4458.5|4463|4460|4461.3|4458.3|0
1589949900000|2020-05-20 04:45:00|4461.6|4458.6|4460|4457|4461.6|4458.6|4459.3|4456.3|0
1589950200000|2020-05-20 04:50:00|4459.8|4456.8|4458.5|4455.5|4460|4457|4454.2|4451.2|0
1589950500000|2020-05-20 04:55:00|4458.6|4455.6|4455.6|4452.6|4460.1|4457.1|4455|4452|0
1589950800000|2020-05-20 05:00:00|4455.7|4452.7|4452.9|4449.9|4455.9|4452.9|4452.9|4449.9|0
1589951100000|2020-05-20 05:05:00|4453|4450|4457.3|4454.3|4458.8|4455.8|4453|4450|0
1589951400000|2020-05-20 05:10:00|4457.4|4454.4|4457.5|4454.5|4458.2|4455.2|4456|4453|0
1589951700000|2020-05-20 05:15:00|4457.6|4454.6|4456|4453|4459|4456|4455.9|4452.9|0
1589952000000|2020-05-20 05:20:00|4455.9|4452.9|4456|4453|4457.5|4454.5|4454.5|4451.5|0
1589952300000|2020-05-20 05:25:00|4455.9|4452.9|4457.2|4454.2|4458.7|4455.7|4454.4|4451.4|0
1589952600000|2020-05-20 05:30:00|4457.5|4454.5|4452.5|4449.5|4458.7|4455.7|4451|4448|0
1589952900000|2020-05-20 05:35:00|4452.3|4449.3|4449.4|4446.4|4452.5|4449.5|4449.4|4446.4|0
1589953200000|2020-05-20 05:40:00|4449.7|4446.7|4449.5|4446.5|4450.9|4447.9|4447.9|4444.9|0
1589953500000|2020-05-20 05:45:00|4450|4447|4453.4|4450.4|4454.9|4451.9|4449.6|4446.6|0
1589953800000|2020-05-20 05:50:00|4453.3|4450.3|4446|4443|4453.4|4450.4|4445.9|4442.9|0
1589954100000|2020-05-20 05:55:00|4445.9|4442.9|4447.4|4444.4|4447.4|4444.4|4444.4|4441.4|0
1589954400000|2020-05-20 06:00:00|4447.7|4444.7|4441|4439|4449.5|4446|4436.5|4434.5|474
1589954700000|2020-05-20 06:05:00|4440.8|4438.8|4436|4434|4441.8|4439.8|4434.5|4432.5|320
1589955000000|2020-05-20 06:10:00|4436.3|4434.3|4433.5|4431.5|4440.3|4438.3|4431.8|4429.8|280
1589955300000|2020-05-20 06:15:00|4433.8|4431.8|4433.8|4431.8|4436|4434|4430.5|4428.5|258
1589955600000|2020-05-20 06:20:00|4434|4432|4436|4434|4439|4437|4433.5|4431.5|83
1589955900000|2020-05-20 06:25:00|4435.8|4433.8|4435|4433|4437|4435|4434|4432|117
1589956200000|2020-05-20 06:30:00|4434.8|4432.8|4440.3|4438.3|4442|4440|4434.5|4432.5|96
1589956500000|2020-05-20 06:35:00|4440|4438|4436.5|4434.5|4440.3|4438.3|4435.8|4433.8|160
1589956800000|2020-05-20 06:40:00|4436.3|4434.3|4434.5|4432.5|4437.3|4435.3|4432.8|4430.8|167
1589957100000|2020-05-20 06:45:00|4434.8|4432.8|4436|4434|4438.3|4436.3|4433.8|4431.8|133
1589957400000|2020-05-20 06:50:00|4435.5|4433.5|4435.5|4433.5|4438|4436|4434.8|4432.8|57
1589957700000|2020-05-20 06:55:00|4435.3|4433.3|4439.8|4437.8|4439.8|4437.8|4434.5|4432.5|280
1589958000000|2020-05-20 07:00:00|4439.3|4438.3|4439.5|4438.5|4442.3|4441.3|4429.8|4428.8|1532
1589958300000|2020-05-20 07:05:00|4440|4439|4429.5|4428.5|4447.8|4446.8|4429.3|4428.3|1284
1589958600000|2020-05-20 07:10:00|4429|4428|4427|4426|4439|4438|4421.3|4420.3|1138
1589958900000|2020-05-20 07:15:00|4426.8|4425.8|4419.5|4418.5|4431.3|4430.3|4418.3|4417.3|801
1589959200000|2020-05-20 07:20:00|4419.3|4418.3|4410.3|4409.3|4421.3|4420.3|4408.5|4407.5|1052
1589959500000|2020-05-20 07:25:00|4410|4409|4415.8|4414.8|4420|4419|4409.3|4408.3|731
1589959800000|2020-05-20 07:30:00|4416.3|4415.3|4403|4402|4416.5|4415.5|4402|4401|838
1589960100000|2020-05-20 07:35:00|4402.8|4401.8|4407.8|4406.8|4408.3|4407.3|4396.5|4395.5|1106
1589960400000|2020-05-20 07:40:00|4407.7|4406.7|4419.7|4418.7|4419.9|4418.9|4407.4|4406.4|737
1589960700000|2020-05-20 07:45:00|4419.4|4418.4|4416.9|4415.9|4420.7|4419.7|4414.2|4413.2|442
1589961000000|2020-05-20 07:50:00|4417.7|4416.7|4415.7|4414.7|4425.2|4424.2|4414.4|4413.4|576
1589961300000|2020-05-20 07:55:00|4415.4|4414.4|4414.4|4413.4|4417.9|4416.9|4411.9|4410.9|499
1589961600000|2020-05-20 08:00:00|4414.7|4413.7|4414.4|4413.4|4423.7|4422.7|4413.7|4412.7|592
1589961900000|2020-05-20 08:05:00|4414.7|4413.7|4421.9|4420.9|4422.4|4421.4|4413.9|4412.9|285
1589962200000|2020-05-20 08:10:00|4421.7|4420.7|4430.7|4429.7|4431.2|4430.2|4418.9|4417.9|401
1589962500000|2020-05-20 08:15:00|4430.9|4429.9|4438.9|4437.9|4440.7|4439.7|4430.7|4429.7|696
1589962800000|2020-05-20 08:20:00|4439.2|4438.2|4445.2|4444.2|4449.2|4448.2|4439.2|4438.2|829
1589963100000|2020-05-20 08:25:00|4445.4|4444.4|4449.2|4448.2|4449.2|4448.2|4441.7|4440.7|525
1589963400000|2020-05-20 08:30:00|4448.9|4447.9|4441.4|4440.4|4450.9|4449.9|4439.9|4438.9|592
1589963700000|2020-05-20 08:35:00|4441.7|4440.7|4448.9|4447.9|4450.9|4449.9|4441.7|4440.7|620
1589964000000|2020-05-20 08:40:00|4448.7|4447.7|4440.4|4439.4|4449.4|4448.4|4436.9|4435.9|809
1589964300000|2020-05-20 08:45:00|4440.2|4439.2|4440.4|4439.4|4444.4|4443.4|4436.4|4435.4|862
1589964600000|2020-05-20 08:50:00|4440.7|4439.7|4435.9|4434.9|4442.7|4441.7|4433.7|4432.7|426
1589964900000|2020-05-20 08:55:00|4435.7|4434.7|4434.2|4433.2|4438.4|4437.4|4430.4|4429.4|494
1589965200000|2020-05-20 09:00:00|4433.9|4432.9|4426.2|4425.2|4435.2|4434.2|4423.4|4422.4|2621
1589965500000|2020-05-20 09:05:00|4426.4|4425.4|4430.4|4429.4|4430.9|4429.9|4422.2|4421.2|410
1589965800000|2020-05-20 09:10:00|4430.7|4429.7|4433.4|4432.4|4437.2|4436.2|4429.7|4428.7|477
1589966100000|2020-05-20 09:15:00|4433.2|4432.2|4428.7|4427.7|4433.9|4432.9|4425.7|4424.7|326
1589966400000|2020-05-20 09:20:00|4428.9|4427.9|4430.4|4429.4|4431.9|4430.9|4424.4|4423.4|287
1589966700000|2020-05-20 09:25:00|4430.7|4429.7|4429.2|4428.2|4433.7|4432.7|4428.2|4427.2|375
1589967000000|2020-05-20 09:30:00|4428.7|4427.7|4423.4|4422.4|4432.7|4431.7|4421.4|4420.4|378
1589967300000|2020-05-20 09:35:00|4423.7|4422.7|4419.9|4418.9|4425.2|4424.2|4418.2|4417.2|361
1589967600000|2020-05-20 09:40:00|4419.7|4418.7|4429.7|4428.7|4429.7|4428.7|4417.7|4416.7|404
1589967900000|2020-05-20 09:45:00|4429.4|4428.4|4430.7|4429.7|4430.9|4429.9|4424.9|4423.9|3979
1589968200000|2020-05-20 09:50:00|4430.4|4429.4|4436.4|4435.4|4437.2|4436.2|4430.2|4429.2|187
1589968500000|2020-05-20 09:55:00|4436.7|4435.7|4448.2|4447.2|4451.9|4450.9|4434.7|4433.7|552
1589968800000|2020-05-20 10:00:00|4448.4|4447.4|4452.9|4451.9|4453.9|4452.9|4446.9|4445.9|569
1589969100000|2020-05-20 10:05:00|4452.7|4451.7|4457.4|4456.4|4458.2|4457.2|4452.2|4451.2|455
1589969400000|2020-05-20 10:10:00|4457.2|4456.2|4455.4|4454.4|4457.7|4456.7|4451.2|4450.2|387
1589969700000|2020-05-20 10:15:00|4455.2|4454.2|4455.4|4454.4|4457.9|4456.9|4453.7|4452.7|547
1589970000000|2020-05-20 10:20:00|4455.7|4454.7|4456.9|4455.9|4461.7|4460.7|4455.7|4454.7|330
1589970300000|2020-05-20 10:25:00|4457.2|4456.2|4453.4|4452.4|4460.9|4459.9|4452.9|4451.9|336
1589970600000|2020-05-20 10:30:00|4453.2|4452.2|4447.9|4446.9|4454.9|4453.9|4445.4|4444.4|578
1589970900000|2020-05-20 10:35:00|4447.7|4446.7|4449.9|4448.9|4450.9|4449.9|4446.9|4445.9|307
1589971200000|2020-05-20 10:40:00|4450.2|4449.2|4446.4|4445.4|4454.7|4453.7|4444.4|4443.4|367
1589971500000|2020-05-20 10:45:00|4446.2|4445.2|4440.9|4439.9|4447.2|4446.2|4438.9|4437.9|479
1589971800000|2020-05-20 10:50:00|4441.7|4440.7|4439.9|4438.9|4442.2|4441.2|4436.4|4435.4|450
1589972100000|2020-05-20 10:55:00|4440.2|4439.2|4439.9|4438.9|4443.4|4442.4|4437.4|4436.4|389
1589972400000|2020-05-20 11:00:00|4439.7|4438.7|4440.4|4439.4|4442.9|4441.9|4437.4|4436.4|276
1589972700000|2020-05-20 11:05:00|4440.2|4439.2|4435.4|4434.4|4441.7|4440.7|4434.7|4433.7|201
1589973000000|2020-05-20 11:10:00|4435.2|4434.2|4434.4|4433.4|4437.2|4436.2|4432.7|4431.7|224
1589973300000|2020-05-20 11:15:00|4434.7|4433.7|4432.9|4431.9|4437.2|4436.2|4431.9|4430.9|301
1589973600000|2020-05-20 11:20:00|4432.7|4431.7|4432.9|4431.9|4433.9|4432.9|4428.7|4427.7|248
1589973900000|2020-05-20 11:25:00|4432.7|4431.7|4434.2|4433.2|4434.9|4433.9|4428.7|4427.7|185
1589974200000|2020-05-20 11:30:00|4434.4|4433.4|4437.4|4436.4|4437.7|4436.7|4432.7|4431.7|339
1589974500000|2020-05-20 11:35:00|4437.7|4436.7|4444.9|4443.9|4445.4|4444.4|4437.4|4436.4|324
1589974800000|2020-05-20 11:40:00|4444.7|4443.7|4447.3|4446.3|4448.6|4447.6|4443.4|4442.4|369
1589975100000|2020-05-20 11:45:00|4447.6|4446.6|4441.8|4440.8|4447.6|4446.6|4441.1|4440.1|257
1589975400000|2020-05-20 11:50:00|4441.6|4440.6|4438.3|4437.3|4444.1|4443.1|4436.6|4435.6|386
1589975700000|2020-05-20 11:55:00|4438.6|4437.6|4441.8|4440.8|4442.1|4441.1|4437.1|4436.1|180
1589976000000|2020-05-20 12:00:00|4442.1|4441.1|4440.3|4439.3|4444.1|4443.1|4438.6|4437.6|255
1589976300000|2020-05-20 12:05:00|4440.6|4439.6|4449.3|4448.3|4449.6|4448.6|4439.3|4438.3|198
1589976600000|2020-05-20 12:10:00|4448.8|4447.8|4456.3|4455.3|4457.3|4456.3|4448.8|4447.8|322
1589976900000|2020-05-20 12:15:00|4456.1|4455.1|4458.3|4457.3|4462.8|4461.8|4455.3|4454.3|353
1589977200000|2020-05-20 12:20:00|4458.6|4457.6|4450.8|4449.8|4459.8|4458.8|4448.8|4447.8|281
1589977500000|2020-05-20 12:25:00|4450.6|4449.6|4452.3|4451.3|4454.1|4453.1|4449.8|4448.8|291
1589977800000|2020-05-20 12:30:00|4452.1|4451.1|4448.3|4447.3|4454.1|4453.1|4447.6|4446.6|269
1589978100000|2020-05-20 12:35:00|4448.6|4447.6|4446.8|4445.8|4448.8|4447.8|4443.1|4442.1|256
1589978400000|2020-05-20 12:40:00|4447.1|4446.1|4447.8|4446.8|4450.1|4449.1|4445.8|4444.8|272
1589978700000|2020-05-20 12:45:00|4448.1|4447.1|4449.8|4448.8|4451.3|4450.3|4443.3|4442.3|224
1589979000000|2020-05-20 12:50:00|4449.6|4448.6|4451.3|4450.3|4451.6|4450.6|4445.8|4444.8|239
1589979300000|2020-05-20 12:55:00|4451.1|4450.1|4454.8|4453.8|4455.6|4454.6|4449.6|4448.6|264
1589979600000|2020-05-20 13:00:00|4454.6|4453.6|4457.1|4456.1|4462.3|4461.3|4454.6|4453.6|418
1589979900000|2020-05-20 13:05:00|4456.8|4455.8|4459.8|4458.8|4459.8|4458.8|4455.6|4454.6|337
1589980200000|2020-05-20 13:10:00|4460.1|4459.1|4468.8|4467.8|4469.8|4468.8|4457.3|4456.3|368
1589980500000|2020-05-20 13:15:00|4468.6|4467.6|4459.8|4458.8|4468.6|4467.6|4459.1|4458.1|376
1589980800000|2020-05-20 13:20:00|4459.6|4458.6|4460.3|4459.3|4464.6|4463.6|4459.1|4458.1|514
1589981100000|2020-05-20 13:25:00|4460.1|4459.1|4465.8|4464.8|4466.8|4465.8|4459.1|4458.1|283
1589981400000|2020-05-20 13:30:00|4466.1|4465.1|4461.8|4460.8|4468.3|4467.3|4459.6|4458.6|2768
1589981700000|2020-05-20 13:35:00|4462.1|4461.1|4468.6|4467.6|4468.6|4467.6|4458.8|4457.8|497
1589982000000|2020-05-20 13:40:00|4468.8|4467.8|4456.3|4455.3|4470.3|4469.3|4455.1|4454.1|595
1589982300000|2020-05-20 13:45:00|4456.1|4455.1|4459.8|4458.8|4462.8|4461.8|4451.8|4450.8|466
1589982600000|2020-05-20 13:50:00|4460.1|4459.1|4458.6|4457.6|4462.3|4461.3|4456.6|4455.6|356
1589982900000|2020-05-20 13:55:00|4458.8|4457.8|4460.8|4459.8|4462.3|4461.3|4452.3|4451.3|459
1589983200000|2020-05-20 14:00:00|4461.1|4460.1|4461.3|4460.3|4466.1|4465.1|4456.8|4455.8|664
1589983500000|2020-05-20 14:05:00|4461.6|4460.6|4460.3|4459.3|4462.1|4461.1|4457.6|4456.6|416
1589983800000|2020-05-20 14:10:00|4460.1|4459.1|4467.4|4466.4|4468.4|4467.4|4459.9|4458.9|540
1589984100000|2020-05-20 14:15:00|4467.6|4466.6|4463.1|4462.1|4467.9|4466.9|4456.4|4455.4|453
1589984400000|2020-05-20 14:20:00|4463.4|4462.4|4469.1|4468.1|4471.1|4470.1|4462.6|4461.6|638
1589984700000|2020-05-20 14:25:00|4469.4|4468.4|4474.9|4473.9|4476.1|4475.1|4464.6|4463.6|918
1589985000000|2020-05-20 14:30:00|4474.6|4473.6|4475.1|4474.1|4475.6|4474.6|4468.1|4467.1|660
1589985300000|2020-05-20 14:35:00|4475.4|4474.4|4482.9|4481.9|4486.1|4485.1|4474.9|4473.9|1107
1589985600000|2020-05-20 14:40:00|4482.6|4481.6|4480.6|4479.6|4487.4|4486.4|4480.6|4479.6|543
1589985900000|2020-05-20 14:45:00|4480.4|4479.4|4482.4|4481.4|4488.1|4487.1|4479.1|4478.1|556
1589986200000|2020-05-20 14:50:00|4482.1|4481.1|4484.6|4483.6|4484.9|4483.9|4480.6|4479.6|2903
1589986500000|2020-05-20 14:55:00|4484.9|4483.9|4482.6|4481.6|4487.9|4486.9|4482.1|4481.1|377
1589986800000|2020-05-20 15:00:00|4483.1|4482.1|4480.1|4479.1|4489.1|4488.1|4479.6|4478.6|555
1589987100000|2020-05-20 15:05:00|4479.6|4478.6|4487.6|4486.6|4487.9|4486.9|4479.1|4478.1|677
1589987400000|2020-05-20 15:10:00|4487.9|4486.9|4494.1|4493.1|4494.4|4493.4|4483.9|4482.9|463
1589987700000|2020-05-20 15:15:00|4494.4|4493.4|4497.4|4496.4|4499.1|4498.1|4490.9|4489.9|905
1589988000000|2020-05-20 15:20:00|4497.6|4496.6|4494.9|4493.9|4499.4|4498.4|4494.4|4493.4|882
1589988300000|2020-05-20 15:25:00|4495.1|4494.1|4499.9|4498.9|4501.4|4500.4|4494.6|4493.6|2001
1589988600000|2020-05-20 15:30:00|4500.4|4498.4|4497.6|4495.6|4503.6|4501.6|4496.6|4494.6|2494
1589988900000|2020-05-20 15:35:00|4498.4|4496.4|4495.6|4493.6|4499.9|4497.9|4493.4|4491.4|1146
1589989200000|2020-05-20 15:40:00|4495.9|4493.9|4496.6|4494.6|4497.6|4495.6|4495.1|4493.1|379
1589989500000|2020-05-20 15:45:00|4496.9|4494.9|4498.1|4496.1|4498.6|4496.6|4495.9|4493.9|143
1589989800000|2020-05-20 15:50:00|4497.9|4495.9|4494.6|4492.6|4499.4|4497.4|4494.4|4492.4|120
1589990100000|2020-05-20 15:55:00|4494.9|4492.9|4493.6|4491.6|4496.4|4494.4|4492.4|4490.4|219
1589990400000|2020-05-20 16:00:00|4493.9|4491.9|4488.6|4486.6|4495.9|4493.9|4488.1|4486.1|83
1589990700000|2020-05-20 16:05:00|4488.9|4486.9|4482.9|4480.9|4490.4|4488.4|4482.1|4480.1|343
1589991000000|2020-05-20 16:10:00|4482.6|4480.6|4483.1|4481.1|4483.9|4481.9|4480.6|4478.6|137
1589991300000|2020-05-20 16:15:00|4483.4|4481.4|4479.4|4477.4|4484.9|4482.9|4476.1|4474.1|313
1589991600000|2020-05-20 16:20:00|4479.1|4477.1|4473.9|4471.9|4480.6|4478.6|4472.9|4470.9|124
1589991900000|2020-05-20 16:25:00|4474.1|4472.1|4481.1|4479.1|4481.1|4479.1|4474.1|4472.1|119
1589992200000|2020-05-20 16:30:00|4481.4|4479.4|4485.1|4483.1|4485.1|4483.1|4480.1|4478.1|48
1589992500000|2020-05-20 16:35:00|4485.4|4483.4|4484.1|4482.1|4485.4|4483.4|4483.1|4481.1|69
1589992800000|2020-05-20 16:40:00|4484.4|4482.4|4479.1|4477.1|4484.6|4482.6|4477.9|4475.9|97
1589993100000|2020-05-20 16:45:00|4479.4|4477.4|4481.6|4479.6|4481.9|4479.9|4475.6|4473.6|73
1589993400000|2020-05-20 16:50:00|4481.9|4479.9|4482.6|4480.6|4484.9|4482.9|4481.6|4479.6|78
1589993700000|2020-05-20 16:55:00|4482.9|4480.9|4484.1|4482.1|4484.6|4482.6|4481.1|4479.1|59
1589994000000|2020-05-20 17:00:00|4484.4|4482.4|4481.6|4479.6|4485.4|4483.4|4481.1|4479.1|24
1589994300000|2020-05-20 17:05:00|4481.9|4479.9|4476.9|4474.9|4483.1|4481.1|4476.9|4474.9|53
1589994600000|2020-05-20 17:10:00|4477.1|4475.1|4482.1|4480.1|4483.6|4481.6|4476.9|4474.9|35
1589994900000|2020-05-20 17:15:00|4482.4|4480.4|4480.1|4478.1|4482.6|4480.6|4479.6|4477.6|36
1589995200000|2020-05-20 17:20:00|4480.4|4478.4|4474.6|4472.6|4480.6|4478.6|4473.6|4471.6|53
1589995500000|2020-05-20 17:25:00|4474.9|4472.9|4474.4|4472.4|4476.6|4474.6|4472.6|4470.6|69
1589995800000|2020-05-20 17:30:00|4474.6|4472.6|4470.6|4468.6|4476.4|4474.4|4469.4|4467.4|157
1589996100000|2020-05-20 17:35:00|4470.4|4468.4|4474.6|4472.6|4474.6|4472.6|4468.9|4466.9|168
1589996400000|2020-05-20 17:40:00|4474.9|4472.9|4478.4|4476.4|4478.6|4476.6|4472.1|4470.1|119
1589996700000|2020-05-20 17:45:00|4478.6|4476.6|4478.9|4476.9|4479.6|4477.6|4476.6|4474.6|24
1589997000000|2020-05-20 17:50:00|4479.1|4477.1|4474.6|4472.6|4479.1|4477.1|4474.6|4472.6|22
1589997300000|2020-05-20 17:55:00|4474.9|4472.9|4473.9|4471.9|4476.6|4474.6|4472.6|4470.6|50
1589997600000|2020-05-20 18:00:00|4474.1|4472.1|4476.1|4474.1|4477.1|4475.1|4471.6|4469.6|65
1589997900000|2020-05-20 18:05:00|4476.4|4474.4|4474.1|4472.1|4482.6|4480.6|4474.1|4472.1|49
1589998200000|2020-05-20 18:10:00|4473.9|4471.9|4473.1|4471.1|4478.4|4476.4|4471.4|4469.4|55
1589998500000|2020-05-20 18:15:00|4473.4|4471.4|4472.9|4470.9|4475.9|4473.9|4469.6|4467.6|42
1589998800000|2020-05-20 18:20:00|4472.6|4470.6|4477.1|4475.1|4478.9|4476.9|4471.9|4469.9|22
1589999100000|2020-05-20 18:25:00|4477.4|4475.4|4474.9|4472.9|4477.6|4475.6|4473.4|4471.4|17
1589999400000|2020-05-20 18:30:00|4474.6|4472.6|4478.6|4476.6|4479.6|4477.6|4473.6|4471.6|23
1589999700000|2020-05-20 18:35:00|4478.4|4476.4|4476.9|4474.9|4480.4|4478.4|4476.6|4474.6|26
1590000000000|2020-05-20 18:40:00|4477.1|4475.1|4478.9|4476.9|4478.9|4476.9|4475.4|4473.4|19
1590000300000|2020-05-20 18:45:00|4479.1|4477.1|4481.1|4479.1|4481.9|4479.9|4476.4|4474.4|39
1590000600000|2020-05-20 18:50:00|4480.9|4478.9|4487.1|4485.1|4487.6|4485.6|4480.6|4478.6|22
1590000900000|2020-05-20 18:55:00|4486.9|4484.9|4484.4|4482.4|4486.9|4484.9|4483.4|4481.4|48
1590001200000|2020-05-20 19:00:00|4484.1|4482.1|4482.4|4480.4|4486.6|4484.6|4481.6|4479.6|26
1590001500000|2020-05-20 19:05:00|4482.1|4480.1|4482.9|4480.9|4484.6|4482.6|4481.1|4479.1|40
1590001800000|2020-05-20 19:10:00|4483.1|4481.1|4478.6|4476.6|4484.4|4482.4|4475.6|4473.6|36
1590002100000|2020-05-20 19:15:00|4478.9|4476.9|4480.1|4478.1|4481.1|4479.1|4477.1|4475.1|16
1590002400000|2020-05-20 19:20:00|4480.4|4478.4|4484.4|4482.4|4485.1|4483.1|4480.4|4478.4|23
1590002700000|2020-05-20 19:25:00|4484.1|4482.1|4486.1|4484.1|4487.9|4485.9|4481.9|4479.9|41
1590003000000|2020-05-20 19:30:00|4486.4|4484.4|4482.4|4480.4|4487.4|4485.4|4481.4|4479.4|36
1590003300000|2020-05-20 19:35:00|4482.6|4480.6|4486.4|4484.4|4486.9|4484.9|4482.4|4480.4|10
1590003600000|2020-05-20 19:40:00|4485.4|4483.4|4487.1|4485.1|4487.1|4485.1|4482.9|4480.9|26
1590003900000|2020-05-20 19:45:00|4486.9|4484.9|4479.6|4477.6|4487.6|4485.6|4478.4|4476.4|39
1590004200000|2020-05-20 19:50:00|4479.9|4477.9|4484.6|4482.6|4484.6|4482.6|4477.6|4475.6|54
1590004500000|2020-05-20 19:55:00|4484.9|4482.9|4486.9|4484.9|4486.9|4484.9|4483.6|4481.6|105
1590004800000|2020-05-20 20:00:00|4486.3|4482.3|4491.2|4487.2|4491.2|4487.2|4486.3|4482.3|0
1590005100000|2020-05-20 20:05:00|4491.1|4487.1|4492.6|4488.6|4495|4491|4490.9|4486.9|0
1590005400000|2020-05-20 20:10:00|4492.5|4488.5|4490.7|4486.7|4492.5|4488.5|4488.9|4484.9|0
1590005700000|2020-05-20 20:15:00|4490.6|4486.6|4490.1|4486.1|4490.8|4486.8|4489.9|4485.9|0
1590006000000|2020-05-20 20:20:00|4489.8|4485.8|4491.1|4487.1|4491.3|4487.3|4489.7|4485.7|0
1590006300000|2020-05-20 20:25:00|4491.2|4487.2|4490.8|4486.8|4491.2|4487.2|4490.8|4486.8|0
1590006600000|2020-05-20 20:30:00|4490.6|4486.6|4494.2|4490.2|4494.2|4490.2|4490.1|4486.1|0
1590006900000|2020-05-20 20:35:00|4494.1|4490.1|4493.6|4489.6|4494.5|4490.5|4492.8|4488.8|0
1590007200000|2020-05-20 20:40:00|4493.9|4489.9|4495.9|4491.9|4495.9|4491.9|4493.9|4489.9|0
1590007500000|2020-05-20 20:45:00|4495.8|4491.8|4494.7|4490.7|4496.6|4492.6|4494.4|4490.4|0
1590007800000|2020-05-20 20:50:00|4494.8|4490.8|4495.5|4491.5|4495.8|4491.8|4494.4|4490.4|0
1590008100000|2020-05-20 20:55:00|4495.4|4491.4|4494.6|4490.6|4495.8|4491.8|4494.4|4490.4|0
1590008400000|2020-05-20 21:00:00|4494.3|4490.3|4493.9|4489.9|4494.9|4490.9|4493.9|4489.9|0
1590008700000|2020-05-20 21:05:00|4493.8|4489.8|4493.2|4489.2|4494.1|4490.1|4493.2|4489.2|0
1590009000000|2020-05-20 21:10:00|4493.4|4489.4|4493.4|4489.4|4493.5|4489.5|4493.2|4489.2|0
1590009300000|2020-05-20 21:15:00|4493.6|4489.6|4493.3|4489.3|4493.6|4489.6|4493.1|4489.1|0
1590009600000|2020-05-20 21:20:00|4493.6|4489.6|4493.6|4489.6|4493.7|4489.7|4493.5|4489.5|0
1590009900000|2020-05-20 21:25:00|4493.7|4489.7|4493.7|4489.7|4493.7|4489.7|4493.7|4489.7|0
1590010800000|2020-05-20 21:40:00|4493.6|4489.6|4493.6|4489.6|4493.6|4489.6|4493.6|4489.6|0
1590011100000|2020-05-20 21:45:00|4494.3|4490.3|4494|4490|4494.3|4490.3|4493.8|4489.8|0
1590011400000|2020-05-20 21:50:00|4493.9|4489.9|4494.8|4490.8|4494.8|4490.8|4493.9|4489.9|0
1590011700000|2020-05-20 21:55:00|4494.7|4490.7|4496.8|4492.8|4497.6|4493.6|4494.5|4490.5|0
1590012000000|2020-05-20 22:00:00|4497.1|4493.1|4496|4492|4499|4495|4495.1|4491.1|0
1590012300000|2020-05-20 22:05:00|4496.1|4492.1|4495.7|4491.7|4497.3|4493.3|4495.4|4491.4|0
1590012600000|2020-05-20 22:10:00|4495.8|4491.8|4492.6|4488.6|4496.3|4492.3|4491.4|4487.4|0
1590012900000|2020-05-20 22:15:00|4492.9|4488.9|4493.4|4489.4|4495.2|4491.2|4492.6|4488.6|0
1590013200000|2020-05-20 22:20:00|4493.1|4489.1|4491.4|4487.4|4493.1|4489.1|4490.8|4486.8|0
1590013500000|2020-05-20 22:25:00|4491.7|4487.7|4491.2|4487.2|4492.4|4488.4|4490.9|4486.9|0
1590013800000|2020-05-20 22:30:00|4491.3|4487.3|4494.3|4490.3|4494.6|4490.6|4491.3|4487.3|0
1590014100000|2020-05-20 22:35:00|4494.2|4490.2|4495.7|4491.7|4496.5|4492.5|4493.5|4489.5|0
1590014400000|2020-05-20 22:40:00|4495.8|4491.8|4491.6|4487.6|4497.4|4493.4|4491.3|4487.3|0
1590014700000|2020-05-20 22:45:00|4491.4|4487.4|4492.9|4488.9|4493.6|4489.6|4491|4487|0
1590015000000|2020-05-20 22:50:00|4492.8|4488.8|4492.9|4488.9|4493.6|4489.6|4492.6|4488.6|0
1590015300000|2020-05-20 22:55:00|4493|4489|4490.4|4486.4|4493.3|4489.3|4489.8|4485.8|0
1590015600000|2020-05-20 23:00:00|4490.5|4486.5|4490.6|4486.6|4491.9|4487.9|4490.5|4486.5|0
1590015900000|2020-05-20 23:05:00|4491|4487|4491.3|4487.3|4491.9|4487.9|4490.6|4486.6|0
1590016200000|2020-05-20 23:10:00|4491.1|4487.1|4491.6|4487.6|4492|4488|4490.6|4486.6|0
1590016500000|2020-05-20 23:15:00|4491.1|4488.1|4490|4487|4491.5|4488.5|4488.5|4485.5|0
1590016800000|2020-05-20 23:20:00|4490.1|4487.1|4489.7|4486.7|4490.3|4487.3|4488.3|4485.3|0
1590017100000|2020-05-20 23:25:00|4489.9|4486.9|4489.1|4486.1|4490|4487|4488.6|4485.6|0
1590017400000|2020-05-20 23:30:00|4489.2|4486.2|4488.2|4485.2|4490|4487|4487.9|4484.9|0
1590017700000|2020-05-20 23:35:00|4487.9|4484.9|4488.2|4485.2|4489|4486|4486.9|4483.9|0
1590018000000|2020-05-20 23:40:00|4488.1|4485.1|4488.6|4485.6|4489.6|4486.6|4487.2|4484.2|0
1590018300000|2020-05-20 23:45:00|4488.5|4485.5|4487.3|4484.3|4489.6|4486.6|4486.7|4483.7|0
1590018600000|2020-05-20 23:50:00|4487.1|4484.1|4488.4|4485.4|4488.7|4485.7|4486.7|4483.7|0
1590018900000|2020-05-20 23:55:00|4488.5|4485.5|4486.5|4483.5|4488.5|4485.5|4486.4|4483.4|0
1590019200000|2020-05-21 00:00:00|4486.8|4483.8|4483|4480|4486.8|4483.8|4482.5|4479.5|0
1590019500000|2020-05-21 00:05:00|4483.2|4480.2|4481.3|4478.3|4484.4|4481.4|4480.2|4477.2|0
1590019800000|2020-05-21 00:10:00|4481.6|4478.6|4481.3|4478.3|4481.6|4478.6|4478.9|4475.9|0
1590020100000|2020-05-21 00:15:00|4481.6|4478.6|4478.9|4475.9|4481.9|4478.9|4477.5|4474.5|0
1590020400000|2020-05-21 00:20:00|4479|4476|4477.3|4474.3|4480.3|4477.3|4476|4473|0
1590020700000|2020-05-21 00:25:00|4477.2|4474.2|4477.3|4474.3|4477.4|4474.4|4475.8|4472.8|0
1590021000000|2020-05-21 00:30:00|4476.8|4473.8|4480.1|4477.1|4480.3|4477.3|4475.8|4472.8|0
1590021300000|2020-05-21 00:35:00|4479.6|4476.6|4480.2|4477.2|4480.3|4477.3|4475.8|4472.8|0
1590021600000|2020-05-21 00:40:00|4480.3|4477.3|4481.9|4478.9|4482|4479|4480.2|4477.2|0
1590021900000|2020-05-21 00:45:00|4482|4479|4482|4479|4482.1|4479.1|4480.5|4477.5|0
1590022200000|2020-05-21 00:50:00|4482.1|4479.1|4482.1|4479.1|4483.6|4480.6|4482|4479|0
1590022500000|2020-05-21 00:55:00|4482|4479|4482.1|4479.1|4483.5|4480.5|4482|4479|0
1590022800000|2020-05-21 01:00:00|4482|4479|4473.1|4470.1|4482|4479|4473|4470|0
1590023100000|2020-05-21 01:05:00|4473.4|4470.4|4477.5|4474.5|4477.5|4474.5|4473.1|4470.1|0
1590023400000|2020-05-21 01:10:00|4477.4|4474.4|4479|4476|4480.5|4477.5|4477.4|4474.4|0
1590023700000|2020-05-21 01:15:00|4479.1|4476.1|4479.2|4476.2|4480.6|4477.6|4476.1|4473.1|0
1590024000000|2020-05-21 01:20:00|4478.7|4475.7|4479.3|4476.3|4479.3|4476.3|4474.8|4471.8|0
1590024300000|2020-05-21 01:25:00|4479.8|4476.8|4478|4475|4480.7|4477.7|4476.6|4473.6|0
1590024600000|2020-05-21 01:30:00|4478.1|4475.1|4472.3|4469.3|4478.1|4475.1|4470.8|4467.8|0
1590024900000|2020-05-21 01:35:00|4472.4|4469.4|4469.3|4466.3|4473.9|4470.9|4469.3|4466.3|0
1590025200000|2020-05-21 01:40:00|4469.4|4466.4|4468.7|4465.7|4470.8|4467.8|4467.2|4464.2|0
1590025500000|2020-05-21 01:45:00|4468.6|4465.6|4468.6|4465.6|4470|4467|4465.8|4462.8|0
1590025800000|2020-05-21 01:50:00|4468.3|4465.3|4467.2|4464.2|4469.3|4466.3|4464.1|4461.1|0
1590026100000|2020-05-21 01:55:00|4467.1|4464.1|4464.1|4461.1|4467.2|4464.2|4464.1|4461.1|0
1590026400000|2020-05-21 02:00:00|4463.6|4460.6|4464.3|4461.3|4465.8|4462.8|4461.3|4458.3|0
1590026700000|2020-05-21 02:05:00|4464.2|4461.2|4458.2|4455.2|4464.3|4461.3|4456.5|4453.5|0
1590027000000|2020-05-21 02:10:00|4458.1|4455.1|4458.3|4455.3|4458.3|4455.3|4455.4|4452.4|0
1590027300000|2020-05-21 02:15:00|4458.2|4455.2|4456.8|4453.8|4458.3|4455.3|4454.5|4451.5|0
1590027600000|2020-05-21 02:20:00|4456.7|4453.7|4460|4457|4460|4457|4455.3|4452.3|0
1590027900000|2020-05-21 02:25:00|4459.9|4456.9|4456.9|4453.9|4460|4457|4456.9|4453.9|0
1590028200000|2020-05-21 02:30:00|4456.8|4453.8|4461.1|4458.1|4461.1|4458.1|4455.2|4452.2|0
1590028500000|2020-05-21 02:35:00|4461|4458|4461.1|4458.1|4461.1|4458.1|4459.5|4456.5|0
1590028800000|2020-05-21 02:40:00|4461.2|4458.2|4462.7|4459.7|4462.7|4459.7|4459.6|4456.6|0
1590029100000|2020-05-21 02:45:00|4462.8|4459.8|4464.3|4461.3|4465.8|4462.8|4462.7|4459.7|0
1590029400000|2020-05-21 02:50:00|4464.4|4461.4|4467.3|4464.3|4467.3|4464.3|4464.3|4461.3|0
1590029700000|2020-05-21 02:55:00|4467.1|4464.1|4464.6|4461.6|4467.1|4464.1|4463|4460|0
1590030000000|2020-05-21 03:00:00|4464.5|4461.5|4464.6|4461.6|4464.7|4461.7|4463.2|4460.2|0
1590030300000|2020-05-21 03:05:00|4464.7|4461.7|4463.2|4460.2|4464.7|4461.7|4461.8|4458.8|0
1590030600000|2020-05-21 03:10:00|4463.1|4460.1|4467.7|4464.7|4467.7|4464.7|4461.7|4458.7|0
1590030900000|2020-05-21 03:15:00|4467.6|4464.6|4466.3|4463.3|4467.7|4464.7|4466.2|4463.2|0
1590031200000|2020-05-21 03:20:00|4465.8|4462.8|4466.3|4463.3|4467.9|4464.9|4464.9|4461.9|0
1590031500000|2020-05-21 03:25:00|4466.4|4463.4|4467.1|4464.1|4469.3|4466.3|4466.4|4463.4|0
1590031800000|2020-05-21 03:30:00|4467.3|4464.3|4463.4|4460.4|4467.8|4464.8|4463.4|4460.4|0
1590032100000|2020-05-21 03:35:00|4463.1|4460.1|4460.2|4457.2|4463.1|4460.1|4460.2|4457.2|0
1590032400000|2020-05-21 03:40:00|4460.1|4457.1|4463.1|4460.1|4463.2|4460.2|4458.7|4455.7|0
1590032700000|2020-05-21 03:45:00|4463.2|4460.2|4461.8|4458.8|4463.3|4460.3|4460.2|4457.2|0
1590033000000|2020-05-21 03:50:00|4461.9|4458.9|4464.8|4461.8|4466.1|4463.1|4461.8|4458.8|0
1590033300000|2020-05-21 03:55:00|4464.7|4461.7|4463.4|4460.4|4464.8|4461.8|4462.6|4459.6|0
1590033600000|2020-05-21 04:00:00|4463.3|4460.3|4460.3|4457.3|4463.3|4460.3|4460.3|4457.3|0
1590033900000|2020-05-21 04:05:00|4460.4|4457.4|4460.5|4457.5|4461.9|4458.9|4458.9|4455.9|0
1590034200000|2020-05-21 04:10:00|4460.4|4457.4|4463.3|4460.3|4463.4|4460.4|4460.4|4457.4|0
1590034500000|2020-05-21 04:15:00|4463.4|4460.4|4465.1|4462.1|4466.5|4463.5|4463.4|4460.4|0
1590034800000|2020-05-21 04:20:00|4465.6|4462.6|4466.5|4463.5|4466.6|4463.6|4465|4462|0
1590035100000|2020-05-21 04:25:00|4466.6|4463.6|4463.5|4460.5|4466.6|4463.6|4463.5|4460.5|0
1590035400000|2020-05-21 04:30:00|4464|4461|4466.6|4463.6|4466.6|4463.6|4463.5|4460.5|0
1590035700000|2020-05-21 04:35:00|4466.5|4463.5|4466.6|4463.6|4466.6|4463.6|4466.5|4463.5|0
1590036000000|2020-05-21 04:40:00|4466.3|4463.3|4463.7|4460.7|4466.3|4463.3|4463.7|4460.7|0
1590036300000|2020-05-21 04:45:00|4464.2|4461.2|4463.6|4460.6|4465.1|4462.1|4463.6|4460.6|0
1590036600000|2020-05-21 04:50:00|4463.5|4460.5|4466.6|4463.6|4466.6|4463.6|4463.5|4460.5|0
1590036900000|2020-05-21 04:55:00|4466.7|4463.7|4467.4|4464.4|4468.2|4465.2|4466.6|4463.6|0
1590037200000|2020-05-21 05:00:00|4466.8|4463.8|4472.9|4469.9|4473|4470|4466.7|4463.7|0
1590037500000|2020-05-21 05:05:00|4472.6|4469.6|4470.1|4467.1|4472.9|4469.9|4470|4467|0
1590037800000|2020-05-21 05:10:00|4470|4467|4468.7|4465.7|4470.1|4467.1|4468.5|4465.5|0
1590038100000|2020-05-21 05:15:00|4468.6|4465.6|4470.1|4467.1|4470.1|4467.1|4468.6|4465.6|0
1590038400000|2020-05-21 05:20:00|4470|4467|4468.7|4465.7|4471.6|4468.6|4468.6|4465.6|0
1590038700000|2020-05-21 05:25:00|4468.6|4465.6|4467.1|4464.1|4468.7|4465.7|4467.1|4464.1|0
1590039000000|2020-05-21 05:30:00|4466.8|4463.8|4470.1|4467.1|4471.6|4468.6|4465.7|4462.7|0
1590039300000|2020-05-21 05:35:00|4470|4467|4468.5|4465.5|4470|4467|4466.4|4463.4|0
1590039600000|2020-05-21 05:40:00|4468|4465|4462.4|4459.4|4468|4465|4461|4458|0
1590039900000|2020-05-21 05:45:00|4461.9|4458.9|4463.2|4460.2|4463.3|4460.3|4460.8|4457.8|0
1590040200000|2020-05-21 05:50:00|4463.3|4460.3|4463.1|4460.1|4464.7|4461.7|4463.1|4460.1|0
1590040500000|2020-05-21 05:55:00|4463.2|4460.2|4463.2|4460.2|4467.4|4464.4|4463.1|4460.1|0
1590040800000|2020-05-21 06:00:00|4463.1|4460.1|4456.1|4454.1|4465|4461.4|4453.1|4451.1|270
1590041100000|2020-05-21 06:05:00|4455.9|4453.9|4454.9|4452.9|4460.6|4458.6|4454.4|4452.4|273
1590041400000|2020-05-21 06:10:00|4454.6|4452.6|4457.9|4455.9|4458.9|4456.9|4453.6|4451.6|90
1590041700000|2020-05-21 06:15:00|4457.6|4455.6|4458.1|4456.1|4460.6|4458.6|4454.9|4452.9|231
1590042000000|2020-05-21 06:20:00|4457.6|4455.6|4455.4|4453.4|4459.9|4457.9|4454.9|4452.9|67
1590042300000|2020-05-21 06:25:00|4455.9|4453.9|4453.4|4451.4|4456.1|4454.1|4453.1|4451.1|64
1590042600000|2020-05-21 06:30:00|4453.9|4451.9|4457.1|4455.1|4457.4|4455.4|4452.6|4450.6|57
1590042900000|2020-05-21 06:35:00|4457.4|4455.4|4453.9|4451.9|4458.6|4456.6|4453.4|4451.4|138
1590043200000|2020-05-21 06:40:00|4453.4|4451.4|4452.9|4450.9|4454.6|4452.6|4450.9|4448.9|103
1590043500000|2020-05-21 06:45:00|4452.6|4450.6|4452.6|4450.6|4453.9|4451.9|4451.9|4449.9|63
1590043800000|2020-05-21 06:50:00|4452.9|4450.9|4455.1|4453.1|4455.4|4453.4|4452.6|4450.6|48
1590044100000|2020-05-21 06:55:00|4454.9|4452.9|4453.9|4451.9|4458.6|4456.6|4452.4|4450.4|110
1590044400000|2020-05-21 07:00:00|4453.4|4452.4|4441.6|4440.6|4453.4|4452.4|4435.1|4434.1|2472
1590044700000|2020-05-21 07:05:00|4441.1|4440.1|4437.9|4436.9|4441.1|4440.1|4433.1|4432.1|1031
1590045000000|2020-05-21 07:10:00|4438.6|4437.6|4444.6|4443.6|4448.4|4447.4|4438.4|4437.4|901
1590045300000|2020-05-21 07:15:00|4443.4|4442.4|4442.6|4441.6|4446.4|4445.4|4437.6|4436.6|935
1590045600000|2020-05-21 07:20:00|4442.9|4441.9|4435.1|4434.1|4443.6|4442.6|4434.9|4433.9|488
1590045900000|2020-05-21 07:25:00|4434.9|4433.9|4446.4|4445.4|4447.4|4446.4|4433.6|4432.6|603
1590046200000|2020-05-21 07:30:00|4446.9|4445.9|4455.6|4454.6|4457.9|4456.9|4438.9|4437.9|824
1590046500000|2020-05-21 07:35:00|4455.9|4454.9|4460.4|4459.4|4465.4|4464.4|4455.9|4454.9|677
1590046800000|2020-05-21 07:40:00|4460.3|4459.3|4453.3|4452.3|4460.3|4459.3|4451.3|4450.3|585
1590047100000|2020-05-21 07:45:00|4452.8|4451.8|4454.5|4453.5|4458|4457|4450.3|4449.3|447
1590047400000|2020-05-21 07:50:00|4454.8|4453.8|4452.5|4451.5|4458|4457|4450.8|4449.8|321
1590047700000|2020-05-21 07:55:00|4452.3|4451.3|4447.8|4446.8|4452.3|4451.3|4445.3|4444.3|296
1590048000000|2020-05-21 08:00:00|4448.3|4447.3|4452.5|4451.5|4457.3|4456.3|4448.3|4447.3|518
1590048300000|2020-05-21 08:05:00|4452.8|4451.8|4440.5|4439.5|4452.8|4451.8|4437.3|4436.3|503
1590048600000|2020-05-21 08:10:00|4440.3|4439.3|4436.5|4435.5|4443.5|4442.5|4435.3|4434.3|385
1590048900000|2020-05-21 08:15:00|4436.8|4435.8|4437.3|4436.3|4438.3|4437.3|4434|4433|377
1590049200000|2020-05-21 08:20:00|4436.8|4435.8|4433.3|4432.3|4439.5|4438.5|4432|4431|348
1590049500000|2020-05-21 08:25:00|4433|4432|4435.5|4434.5|4436.5|4435.5|4429.3|4428.3|598
1590049800000|2020-05-21 08:30:00|4435.8|4434.8|4440.3|4439.3|4442|4441|4434|4433|414
1590050100000|2020-05-21 08:35:00|4440.5|4439.5|4447|4446|4447.5|4446.5|4438.5|4437.5|348
1590050400000|2020-05-21 08:40:00|4447.3|4446.3|4448.8|4447.8|4450.8|4449.8|4443.3|4442.3|396
1590050700000|2020-05-21 08:45:00|4449|4448|4448.3|4447.3|4451.3|4450.3|4445.3|4444.3|387
1590051000000|2020-05-21 08:50:00|4448|4447|4457.8|4456.8|4459.3|4458.3|4446.3|4445.3|854
1590051300000|2020-05-21 08:55:00|4458|4457|4460.3|4459.3|4461.8|4460.8|4454.8|4453.8|695
1590051600000|2020-05-21 09:00:00|4460|4459|4455.8|4454.8|4466.3|4465.3|4455|4454|776
1590051900000|2020-05-21 09:05:00|4456.3|4455.3|4452.8|4451.8|4460.8|4459.8|4451|4450|467
1590052200000|2020-05-21 09:10:00|4452.5|4451.5|4455.8|4454.8|4456.8|4455.8|4449.8|4448.8|406
1590052500000|2020-05-21 09:15:00|4455.5|4454.5|4453.3|4452.3|4457.5|4456.5|4450.8|4449.8|489
1590052800000|2020-05-21 09:20:00|4453|4452|4464.8|4463.8|4464.8|4463.8|4451|4450|542
1590053100000|2020-05-21 09:25:00|4464.5|4463.5|4470.3|4469.3|4477.3|4476.3|4464.5|4463.5|664
1590053400000|2020-05-21 09:30:00|4470|4469|4460.3|4459.3|4471|4470|4459.3|4458.3|399
1590053700000|2020-05-21 09:35:00|4460.5|4459.5|4457.3|4456.3|4461.3|4460.3|4456.3|4455.3|387
1590054000000|2020-05-21 09:40:00|4457|4456|4459.3|4458.3|4462.5|4461.5|4455.8|4454.8|306
1590054300000|2020-05-21 09:45:00|4459.8|4458.8|4457.8|4456.8|4461.5|4460.5|4455.5|4454.5|343
1590054600000|2020-05-21 09:50:00|4457.5|4456.5|4457.3|4456.3|4459.3|4458.3|4455.8|4454.8|240
1590054900000|2020-05-21 09:55:00|4457|4456|4455.3|4454.3|4464|4463|4454.8|4453.8|420
1590055200000|2020-05-21 10:00:00|4455.5|4454.5|4448.3|4447.3|4455.8|4454.8|4445.3|4444.3|550
1590055500000|2020-05-21 10:05:00|4448.5|4447.5|4447.3|4446.3|4452.8|4451.8|4447|4446|395
1590055800000|2020-05-21 10:10:00|4447|4446|4455.8|4454.8|4456|4455|4444.3|4443.3|307
1590056100000|2020-05-21 10:15:00|4455.5|4454.5|4455.3|4454.3|4456.5|4455.5|4450.8|4449.8|356
1590056400000|2020-05-21 10:20:00|4455.5|4454.5|4451|4450|4456.3|4455.3|4449.8|4448.8|295
1590056700000|2020-05-21 10:25:00|4450.8|4449.8|4453.5|4452.5|4454.3|4453.3|4447.8|4446.8|282
1590057000000|2020-05-21 10:30:00|4453.3|4452.3|4451.5|4450.5|4453.5|4452.5|4450.8|4449.8|204
1590057300000|2020-05-21 10:35:00|4451.3|4450.3|4453.5|4452.5|4454.8|4453.8|4449.3|4448.3|309
1590057600000|2020-05-21 10:40:00|4453.8|4452.8|4450.5|4449.5|4455.5|4454.5|4450.5|4449.5|368
1590057900000|2020-05-21 10:45:00|4450.3|4449.3|4455.5|4454.5|4456.5|4455.5|4450|4449|155
1590058200000|2020-05-21 10:50:00|4455.3|4454.3|4454.3|4453.3|4459.3|4458.3|4452.3|4451.3|274
1590058500000|2020-05-21 10:55:00|4454.5|4453.5|4453|4452|4454.5|4453.5|4449.8|4448.8|186
1590058800000|2020-05-21 11:00:00|4452.8|4451.8|4454.5|4453.5|4457.5|4456.5|4452.8|4451.8|252
1590059100000|2020-05-21 11:05:00|4454.8|4453.8|4455.3|4454.3|4456.5|4455.5|4452.8|4451.8|165
1590059400000|2020-05-21 11:10:00|4455.8|4454.8|4457.8|4456.8|4459.5|4458.5|4452.3|4451.3|174
1590059700000|2020-05-21 11:15:00|4457.3|4456.3|4456.8|4455.8|4459.3|4458.3|4456|4455|173
1590060000000|2020-05-21 11:20:00|4457|4456|4461.8|4460.8|4466.8|4465.8|4456.8|4455.8|400
1590060300000|2020-05-21 11:25:00|4461.5|4460.5|4466|4465|4469|4468|4460.8|4459.8|370
1590060600000|2020-05-21 11:30:00|4465.8|4464.8|4466.3|4465.3|4467.8|4466.8|4463.5|4462.5|353
1590060900000|2020-05-21 11:35:00|4466|4465|4469.3|4468.3|4469.3|4468.3|4464.3|4463.3|365
1590061200000|2020-05-21 11:40:00|4469.1|4468.1|4463.1|4462.1|4469.6|4468.6|4463.1|4462.1|354
1590061500000|2020-05-21 11:45:00|4462.8|4461.8|4459.6|4458.6|4462.8|4461.8|4458.3|4457.3|289
1590061800000|2020-05-21 11:50:00|4459.8|4458.8|4459.6|4458.6|4460.6|4459.6|4457.6|4456.6|659
1590062100000|2020-05-21 11:55:00|4459.8|4458.8|4457.6|4456.6|4461.6|4460.6|4457.1|4456.1|290
1590062400000|2020-05-21 12:00:00|4457.3|4456.3|4455.1|4454.1|4457.6|4456.6|4453.6|4452.6|288
1590062700000|2020-05-21 12:05:00|4455.6|4454.6|4460.1|4459.1|4460.3|4459.3|4455.1|4454.1|238
1590063000000|2020-05-21 12:10:00|4460.3|4459.3|4464.3|4463.3|4464.6|4463.6|4460.1|4459.1|377
1590063300000|2020-05-21 12:15:00|4464.1|4463.1|4465.8|4464.8|4468.6|4467.6|4462.6|4461.6|440
1590063600000|2020-05-21 12:20:00|4466.1|4465.1|4465.1|4464.1|4468.6|4467.6|4464.1|4463.1|387
1590063900000|2020-05-21 12:25:00|4464.8|4463.8|4460.6|4459.6|4465.1|4464.1|4458.6|4457.6|404
1590064200000|2020-05-21 12:30:00|4460.3|4459.3|4457.1|4456.1|4461.6|4460.6|4455.3|4454.3|498
1590064500000|2020-05-21 12:35:00|4456.8|4455.8|4472.3|4471.3|4475.6|4474.6|4456.3|4455.3|713
1590064800000|2020-05-21 12:40:00|4472.6|4471.6|4473.1|4472.1|4473.3|4472.3|4467.3|4466.3|517
1590065100000|2020-05-21 12:45:00|4473.3|4472.3|4472.1|4471.1|4480.1|4479.1|4471.3|4470.3|600
1590065400000|2020-05-21 12:50:00|4472.3|4471.3|4464.3|4463.3|4472.6|4471.6|4462.8|4461.8|402
1590065700000|2020-05-21 12:55:00|4464.6|4463.6|4463.1|4462.1|4464.8|4463.8|4461.3|4460.3|390
1590066000000|2020-05-21 13:00:00|4462.6|4461.6|4462.1|4461.1|4463.8|4462.8|4460.1|4459.1|339
1590066300000|2020-05-21 13:05:00|4461.8|4460.8|4463.8|4462.8|4464.3|4463.3|4460.6|4459.6|276
1590066600000|2020-05-21 13:10:00|4463.6|4462.6|4475.8|4474.8|4476.1|4475.1|4463.6|4462.6|325
1590066900000|2020-05-21 13:15:00|4475.6|4474.6|4475.8|4474.8|4477.1|4476.1|4472.1|4471.1|403
1590067200000|2020-05-21 13:20:00|4476.1|4475.1|4475.1|4474.1|4478.6|4477.6|4475.1|4474.1|324
1590067500000|2020-05-21 13:25:00|4474.6|4473.6|4477.1|4476.1|4478.1|4477.1|4473.6|4472.6|368
1590067800000|2020-05-21 13:30:00|4476.8|4475.8|4478.6|4477.6|4478.6|4477.6|4466.6|4465.6|1120
1590068100000|2020-05-21 13:35:00|4478.8|4477.8|4485.1|4484.1|4485.1|4484.1|4477.1|4476.1|563
1590068400000|2020-05-21 13:40:00|4485.6|4484.6|4489.8|4488.8|4492.6|4491.6|4481.6|4480.6|628
1590068700000|2020-05-21 13:45:00|4490.1|4489.1|4492.8|4491.8|4497.1|4496.1|4486.3|4485.3|886
1590069000000|2020-05-21 13:50:00|4493.1|4492.1|4482.8|4481.8|4493.1|4492.1|4480.3|4479.3|746
1590069300000|2020-05-21 13:55:00|4482.6|4481.6|4485.8|4484.8|4486.6|4485.6|4479.8|4478.8|545
1590069600000|2020-05-21 14:00:00|4485.6|4484.6|4481.8|4480.8|4489.6|4488.6|4481.8|4480.8|980
1590069900000|2020-05-21 14:05:00|4482.1|4481.1|4487.1|4486.1|4487.8|4486.8|4480.3|4479.3|654
1590070200000|2020-05-21 14:10:00|4487.6|4486.6|4491.1|4490.1|4495.1|4494.1|4487.3|4486.3|642
1590070500000|2020-05-21 14:15:00|4490.6|4489.6|4492.1|4491.1|4495.6|4494.6|4487.6|4486.6|502
1590070800000|2020-05-21 14:20:00|4491.8|4490.8|4498.3|4497.3|4499.3|4498.3|4490.8|4489.8|457
1590071100000|2020-05-21 14:25:00|4498.6|4497.6|4490.1|4489.1|4498.6|4497.6|4488.8|4487.8|527
1590071400000|2020-05-21 14:30:00|4489.8|4488.8|4474.3|4473.3|4489.8|4488.8|4473.8|4472.8|882
1590071700000|2020-05-21 14:35:00|4474.1|4473.1|4464.8|4463.8|4474.6|4473.6|4464.1|4463.1|847
1590072000000|2020-05-21 14:40:00|4464.6|4463.6|4475.1|4474.1|4476.6|4475.6|4464.1|4463.1|821
1590072300000|2020-05-21 14:45:00|4474.1|4473.1|4477.6|4476.6|4480.1|4479.1|4471.1|4470.1|562
1590072600000|2020-05-21 14:50:00|4477.3|4476.3|4472.8|4471.8|4480.1|4479.1|4472.8|4471.8|601
1590072900000|2020-05-21 14:55:00|4473.1|4472.1|4471.3|4470.3|4478.6|4477.6|4471.1|4470.1|453
1590073200000|2020-05-21 15:00:00|4471.1|4470.1|4457.3|4456.3|4471.1|4470.1|4456.1|4455.1|789
1590073500000|2020-05-21 15:05:00|4457.1|4456.1|4452.8|4451.8|4459.6|4458.6|4448.1|4447.1|888
1590073800000|2020-05-21 15:10:00|4453.1|4452.1|4456.1|4455.1|4458.8|4457.8|4449.6|4448.6|690
1590074100000|2020-05-21 15:15:00|4455.8|4454.8|4447.6|4446.6|4456.8|4455.8|4443.8|4442.8|900
1590074400000|2020-05-21 15:20:00|4447.8|4446.8|4440.3|4439.3|4450.1|4449.1|4438.8|4437.8|1092
1590074700000|2020-05-21 15:25:00|4440.6|4439.6|4444.3|4443.3|4445.1|4444.1|4434.6|4433.6|1488
1590075000000|2020-05-21 15:30:00|4444.8|4442.8|4444.8|4442.8|4449.1|4447.1|4443.6|4441.6|3362
1590075300000|2020-05-21 15:35:00|4444.6|4442.6|4453.6|4451.6|4454.6|4452.6|4443.1|4441.1|1542
1590075600000|2020-05-21 15:40:00|4453.1|4451.1|4454.3|4452.3|4456.8|4454.8|4452.1|4450.1|668
1590075900000|2020-05-21 15:45:00|4454.1|4452.1|4450.6|4448.6|4456.6|4454.6|4450.1|4448.1|164
1590076200000|2020-05-21 15:50:00|4450.8|4448.8|4450.3|4448.3|4454.6|4452.6|4450.1|4448.1|120
1590076500000|2020-05-21 15:55:00|4450.1|4448.1|4451.1|4449.1|4454.6|4452.6|4450.1|4448.1|120
1590076800000|2020-05-21 16:00:00|4451.3|4449.3|4457.6|4455.6|4461.3|4459.3|4451.3|4449.3|203
1590077100000|2020-05-21 16:05:00|4457.3|4455.3|4460.1|4458.1|4461.8|4459.8|4457.3|4455.3|240
1590077400000|2020-05-21 16:10:00|4460.3|4458.3|4460.8|4458.8|4461.6|4459.6|4455.3|4453.3|119
1590077700000|2020-05-21 16:15:00|4461.1|4459.1|4457.8|4455.8|4462.6|4460.6|4456.8|4454.8|146
1590078000000|2020-05-21 16:20:00|4457.6|4455.6|4461.8|4459.8|4462.3|4460.3|4456.8|4454.8|345
1590078300000|2020-05-21 16:25:00|4462.1|4460.1|4459.8|4457.8|4467.1|4465.1|4459.8|4457.8|382
1590078600000|2020-05-21 16:30:00|4459.6|4457.6|4455.6|4453.6|4460.1|4458.1|4455.1|4453.1|86
1590078900000|2020-05-21 16:35:00|4455.8|4453.8|4449.8|4447.8|4458.3|4456.3|4448.3|4446.3|124
1590079200000|2020-05-21 16:40:00|4449.6|4447.6|4455.8|4453.8|4456.6|4454.6|4449.6|4447.6|39
1590079500000|2020-05-21 16:45:00|4455.6|4453.6|4455.3|4453.3|4457.3|4455.3|4453.3|4451.3|40
1590079800000|2020-05-21 16:50:00|4455.1|4453.1|4455.6|4453.6|4456.6|4454.6|4450.8|4448.8|51
1590080100000|2020-05-21 16:55:00|4455.3|4453.3|4451.3|4449.3|4455.8|4453.8|4451.1|4449.1|25
1590080400000|2020-05-21 17:00:00|4451.8|4449.8|4460.8|4458.8|4463.6|4461.6|4450.3|4448.3|80
1590080700000|2020-05-21 17:05:00|4461.1|4459.1|4454.8|4452.8|4461.3|4459.3|4453.6|4451.6|34
1590081000000|2020-05-21 17:10:00|4455.1|4453.1|4457.6|4455.6|4459.6|4457.6|4455.1|4453.1|10
1590081300000|2020-05-21 17:15:00|4457.3|4455.3|4457.3|4455.3|4460.3|4458.3|4455.3|4453.3|38
1590081600000|2020-05-21 17:20:00|4457.6|4455.6|4458.1|4456.1|4458.3|4456.3|4454.3|4452.3|27
1590081900000|2020-05-21 17:25:00|4457.8|4455.8|4457.6|4455.6|4458.8|4456.8|4454.3|4452.3|36
1590082200000|2020-05-21 17:30:00|4457.8|4455.8|4456.1|4454.1|4458.6|4456.6|4453.8|4451.8|28
1590082500000|2020-05-21 17:35:00|4455.8|4453.8|4453.6|4451.6|4458.6|4456.6|4452.1|4450.1|42
1590082800000|2020-05-21 17:40:00|4453.3|4451.3|4455.8|4453.8|4456.6|4454.6|4451.1|4449.1|35
1590083100000|2020-05-21 17:45:00|4456.1|4454.1|4458.1|4456.1|4459.1|4457.1|4455.1|4453.1|16
1590083400000|2020-05-21 17:50:00|4457.8|4455.8|4458.1|4456.1|4459.6|4457.6|4457.6|4455.6|23
1590083700000|2020-05-21 17:55:00|4457.8|4455.8|4458.1|4456.1|4459.8|4457.8|4456.3|4454.3|4
1590084000000|2020-05-21 18:00:00|4457.8|4455.8|4461.8|4459.8|4463.1|4461.1|4456.3|4454.3|36
1590084300000|2020-05-21 18:05:00|4461.6|4459.6|4461.1|4459.1|4462.1|4460.1|4460.1|4458.1|14
1590084600000|2020-05-21 18:10:00|4461.3|4459.3|4461.6|4459.6|4461.8|4459.8|4460.1|4458.1|6
1590084900000|2020-05-21 18:15:00|4461.8|4459.8|4461.1|4459.1|4462.8|4460.8|4460.6|4458.6|13
1590085200000|2020-05-21 18:20:00|4461.3|4459.3|4464.6|4462.6|4464.8|4462.8|4461.1|4459.1|16
1590085500000|2020-05-21 18:25:00|4464.3|4462.3|4461.8|4459.8|4464.3|4462.3|4461.1|4459.1|5
1590085800000|2020-05-21 18:30:00|4462.1|4460.1|4460.3|4458.3|4463.8|4461.8|4459.8|4457.8|11
1590086100000|2020-05-21 18:35:00|4460.1|4458.1|4455.8|4453.8|4460.1|4458.1|4452.3|4450.3|68
1590086400000|2020-05-21 18:40:00|4456.1|4454.1|4457.6|4455.6|4458.8|4456.8|4455.8|4453.8|39
1590086700000|2020-05-21 18:45:00|4457.3|4455.3|4452.1|4450.1|4457.3|4455.3|4451.6|4449.6|60
1590087000000|2020-05-21 18:50:00|4452.3|4450.3|4455.6|4453.6|4455.8|4453.8|4450.8|4448.8|51
1590087300000|2020-05-21 18:55:00|4455.3|4453.3|4453.8|4451.8|4458.3|4456.3|4453.8|4451.8|22
1590087600000|2020-05-21 19:00:00|4453.6|4451.6|4459.1|4457.1|4461.3|4459.3|4453.6|4451.6|97
1590087900000|2020-05-21 19:05:00|4459.3|4457.3|4459.8|4457.8|4460.3|4458.3|4457.8|4455.8|34
1590088200000|2020-05-21 19:10:00|4460.1|4458.1|4461.1|4459.1|4461.6|4459.6|4456.8|4454.8|70
1590088500000|2020-05-21 19:15:00|4460.8|4458.8|4463.1|4461.1|4464.1|4462.1|4459.1|4457.1|41
1590088800000|2020-05-21 19:20:00|4462.8|4460.8|4462.3|4460.3|4463.3|4461.3|4461.3|4459.3|30
1590089100000|2020-05-21 19:25:00|4462.6|4460.6|4459.3|4457.3|4462.8|4460.8|4458.8|4456.8|39
1590089400000|2020-05-21 19:30:00|4459.6|4457.6|4456.6|4454.6|4461.8|4459.8|4455.3|4453.3|33
1590089700000|2020-05-21 19:35:00|4456.8|4454.8|4458.8|4456.8|4460.1|4458.1|4454.3|4452.3|53
1590090000000|2020-05-21 19:40:00|4459.6|4457.6|4461.6|4459.6|4461.6|4459.6|4456.3|4454.3|30
1590090300000|2020-05-21 19:45:00|4461.1|4459.1|4459.8|4457.8|4461.6|4459.6|4457.6|4455.6|35
1590090600000|2020-05-21 19:50:00|4460.8|4458.8|4451.3|4449.3|4460.8|4458.8|4451.1|4449.1|112
1590090900000|2020-05-21 19:55:00|4451.1|4449.1|4454.6|4452.6|4458.3|4456.3|4451.1|4449.1|159
1590091200000|2020-05-21 20:00:00|4456|4452|4458.6|4454.6|4460.7|4456.7|4456|4452|0
1590091500000|2020-05-21 20:05:00|4458.3|4454.3|4455.9|4451.9|4458.6|4454.6|4454.9|4450.9|0
1590091800000|2020-05-21 20:10:00|4455.8|4451.8|4449|4445|4455.9|4451.9|4447.9|4443.9|0
1590092100000|2020-05-21 20:15:00|4448.9|4444.9|4448.8|4444.8|4449.9|4445.9|4448.8|4444.8|0
1590092400000|2020-05-21 20:20:00|4448.6|4444.6|4449.9|4445.9|4450.2|4446.2|4448.6|4444.6|0
1590092700000|2020-05-21 20:25:00|4450.1|4446.1|4449.9|4445.9|4450.6|4446.6|4449.9|4445.9|0
1590093000000|2020-05-21 20:30:00|4450.1|4446.1|4452.3|4448.3|4452.3|4448.3|4448.6|4444.6|0
1590093300000|2020-05-21 20:35:00|4452.2|4448.2|4451.2|4447.2|4452.3|4448.3|4450.9|4446.9|0
1590093600000|2020-05-21 20:40:00|4451.3|4447.3|4449|4445|4451.7|4447.7|4449|4445|0
1590093900000|2020-05-21 20:45:00|4449.1|4445.1|4450|4446|4450.4|4446.4|4449|4445|0
1590094200000|2020-05-21 20:50:00|4450.4|4446.4|4449.4|4445.4|4450.7|4446.7|4449.1|4445.1|0
1590094500000|2020-05-21 20:55:00|4449.5|4445.5|4449|4445|4449.7|4445.7|4448.3|4444.3|0
1590094800000|2020-05-21 21:00:00|4449.1|4445.1|4449.9|4445.9|4449.9|4445.9|4449.1|4445.1|0
1590095100000|2020-05-21 21:05:00|4449.8|4445.8|4450.3|4446.3|4450.4|4446.4|4449.8|4445.8|0
1590095400000|2020-05-21 21:10:00|4450.4|4446.4|4450.5|4446.5|4450.9|4446.9|4450.4|4446.4|0
1590095700000|2020-05-21 21:15:00|4450.6|4446.6|4450.1|4446.1|4450.9|4446.9|4450.1|4446.1|0
1590096000000|2020-05-21 21:20:00|4450.5|4446.5|4450.6|4446.6|4450.9|4446.9|4450.5|4446.5|0
1590096300000|2020-05-21 21:25:00|4450.8|4446.8|4450.6|4446.6|4450.9|4446.9|4450.5|4446.5|0
1590096600000|2020-05-21 21:30:00|4450.7|4446.7|4449.8|4445.8|4451|4447|4449.5|4445.5|0
1590096900000|2020-05-21 21:35:00|4449.9|4445.9|4450.1|4446.1|4450.1|4446.1|4449.9|4445.9|0
1590097200000|2020-05-21 21:40:00|4449.7|4445.7|4449.8|4445.8|4450.1|4446.1|4449.7|4445.7|0
1590097500000|2020-05-21 21:45:00|4449.9|4445.9|4449.9|4445.9|4449.9|4445.9|4449.4|4445.4|0
1590097800000|2020-05-21 21:50:00|4450.1|4446.1|4449.8|4445.8|4450.1|4446.1|4449.7|4445.7|0
1590098100000|2020-05-21 21:55:00|4449.9|4445.9|4449.3|4445.3|4449.9|4445.9|4449.3|4445.3|0
1590098400000|2020-05-21 22:00:00|4449|4445|4450.3|4446.3|4450.3|4446.3|4444.7|4440.7|0
1590098700000|2020-05-21 22:05:00|4450.2|4446.2|4450.3|4446.3|4452.1|4448.1|4448.8|4444.8|0
1590099000000|2020-05-21 22:10:00|4450|4446|4455.2|4451.2|4456.2|4452.2|4450|4446|0
1590099300000|2020-05-21 22:15:00|4455.3|4451.3|4455.9|4451.9|4456.7|4452.7|4454.9|4450.9|0
1590099600000|2020-05-21 22:20:00|4455.5|4451.5|4456.9|4452.9|4457.9|4453.9|4454.9|4450.9|0
1590099900000|2020-05-21 22:25:00|4457|4453|4458.3|4454.3|4458.6|4454.6|4456|4452|0
1590100200000|2020-05-21 22:30:00|4458.6|4454.6|4457.7|4453.7|4459.1|4455.1|4456.9|4452.9|0
1590100500000|2020-05-21 22:35:00|4457.6|4453.6|4457.2|4453.2|4458.6|4454.6|4455.3|4451.3|0
1590100800000|2020-05-21 22:40:00|4457.3|4453.3|4457.6|4453.6|4459.6|4455.6|4457.2|4453.2|0
1590101100000|2020-05-21 22:45:00|4457.7|4453.7|4453.1|4449.1|4457.9|4453.9|4452.8|4448.8|0
1590101400000|2020-05-21 22:50:00|4453.4|4449.4|4453.7|4449.7|4454.8|4450.8|4452.3|4448.3|0
1590101700000|2020-05-21 22:55:00|4453.8|4449.8|4453.8|4449.8|4454.4|4450.4|4453.7|4449.7|0
1590102000000|2020-05-21 23:00:00|4454|4450|4455.8|4451.8|4457.8|4453.8|4454|4450|0
1590102300000|2020-05-21 23:05:00|4455.4|4451.4|4457.5|4453.5|4457.6|4453.6|4455.1|4451.1|0
1590102600000|2020-05-21 23:10:00|4457.4|4453.4|4455.8|4451.8|4457.5|4453.5|4455.4|4451.4|0
1590102900000|2020-05-21 23:15:00|4455.4|4451.4|4453.9|4450.9|4456.1|4452.6|4453.2|4450.2|0
1590103200000|2020-05-21 23:20:00|4454|4451|4456.2|4453.2|4457.9|4454.9|4453.9|4450.9|0
1590103500000|2020-05-21 23:25:00|4456.1|4453.1|4456.2|4453.2|4456.7|4453.7|4454.9|4451.9|0
1590103800000|2020-05-21 23:30:00|4456.3|4453.3|4459.6|4456.6|4460.1|4457.1|4455.6|4452.6|0
1590104100000|2020-05-21 23:35:00|4459.3|4456.3|4458.4|4455.4|4459.3|4456.3|4457.9|4454.9|0
1590104400000|2020-05-21 23:40:00|4458.5|4455.5|4457.5|4454.5|4458.7|4455.7|4457.5|4454.5|0
1590104700000|2020-05-21 23:45:00|4457.6|4454.6|4459.2|4456.2|4459.8|4456.8|4457.6|4454.6|0
1590105000000|2020-05-21 23:50:00|4459.1|4456.1|4459.2|4456.2|4460.6|4457.6|4458.9|4455.9|0
1590105300000|2020-05-21 23:55:00|4458.9|4455.9|4460.6|4457.6|4461.2|4458.2|4458.9|4455.9|0
1590105600000|2020-05-22 00:00:00|4460.7|4457.7|4459.3|4456.3|4461.3|4458.3|4459|4456|0
1590105900000|2020-05-22 00:05:00|4459.2|4456.2|4458.2|4455.2|4460.5|4457.5|4457.6|4454.6|0
1590106200000|2020-05-22 00:10:00|4458.3|4455.3|4456|4453|4459|4456|4455.3|4452.3|0
1590106500000|2020-05-22 00:15:00|4456.2|4453.2|4463.3|4460.3|4464.7|4461.7|4455.6|4452.6|0
1590106800000|2020-05-22 00:20:00|4463.4|4460.4|4466.4|4463.4|4466.4|4463.4|4462|4459|0
1590107100000|2020-05-22 00:25:00|4466.5|4463.5|4465.3|4462.3|4470.7|4467.7|4464.6|4461.6|0
1590107400000|2020-05-22 00:30:00|4465.6|4462.6|4464.7|4461.7|4466.1|4463.1|4461.8|4458.8|0
1590107700000|2020-05-22 00:35:00|4465.3|4462.3|4460.3|4457.3|4467.5|4464.5|4458.8|4455.8|0
1590108000000|2020-05-22 00:40:00|4460.2|4457.2|4460.1|4457.1|4461.7|4458.7|4458|4455|0
1590108300000|2020-05-22 00:45:00|4459.6|4456.6|4461.6|4458.6|4461.7|4458.7|4458.7|4455.7|0
1590108600000|2020-05-22 00:50:00|4461.7|4458.7|4460.1|4457.1|4463.8|4460.8|4460.1|4457.1|0
1590108900000|2020-05-22 00:55:00|4459.8|4456.8|4457.3|4454.3|4460.2|4457.2|4457.3|4454.3|0
1590109200000|2020-05-22 01:00:00|4457|4454|4457.4|4454.4|4460.3|4457.3|4455.9|4452.9|0
1590109500000|2020-05-22 01:05:00|4457.3|4454.3|4448.4|4445.4|4460.2|4457.2|4444.5|4441.5|0
1590109800000|2020-05-22 01:10:00|4448.3|4445.3|4456.1|4453.1|4457.5|4454.5|4447.7|4444.7|0
1590110100000|2020-05-22 01:15:00|4456.3|4453.3|4454.5|4451.5|4457.5|4454.5|4452.9|4449.9|0
1590110400000|2020-05-22 01:20:00|4454.4|4451.4|4454.6|4451.6|4456|4453|4453|4450|0
1590110700000|2020-05-22 01:25:00|4454.5|4451.5|4450.1|4447.1|4454.6|4451.6|4447.3|4444.3|0
1590111000000|2020-05-22 01:30:00|4450.2|4447.2|4450.3|4447.3|4450.3|4447.3|4445.8|4442.8|0
1590111300000|2020-05-22 01:35:00|4450.4|4447.4|4448.7|4445.7|4450.4|4447.4|4445.8|4442.8|0
1590111600000|2020-05-22 01:40:00|4448.6|4445.6|4441.5|4438.5|4448.7|4445.7|4441.5|4438.5|0
1590111900000|2020-05-22 01:45:00|4441|4438|4438.4|4435.4|4441.5|4438.5|4435.5|4432.5|0
1590112200000|2020-05-22 01:50:00|4438.5|4435.5|4445.7|4442.7|4445.7|4442.7|4438.4|4435.4|0
1590112500000|2020-05-22 01:55:00|4445.6|4442.6|4444.4|4441.4|4445.9|4442.9|4442.8|4439.8|0
1590112800000|2020-05-22 02:00:00|4444.3|4441.3|4439.9|4436.9|4444.3|4441.3|4435.6|4432.6|0
1590113100000|2020-05-22 02:05:00|4440|4437|4436.7|4433.7|4440|4437|4435.3|4432.3|0
1590113400000|2020-05-22 02:10:00|4436.2|4433.2|4430.5|4427.5|4436.9|4433.9|4428.8|4425.8|0
1590113700000|2020-05-22 02:15:00|4430.6|4427.6|4429.9|4426.9|4432|4429|4429|4426|0
1590114000000|2020-05-22 02:20:00|4429.6|4426.6|4429.3|4426.3|4430.8|4427.8|4427.9|4424.9|0
1590114300000|2020-05-22 02:25:00|4429.2|4426.2|4427.6|4424.6|4430.6|4427.6|4427.6|4424.6|0
1590114600000|2020-05-22 02:30:00|4427.7|4424.7|4430.7|4427.7|4430.8|4427.8|4427.6|4424.6|0
1590114900000|2020-05-22 02:35:00|4430.8|4427.8|4432.1|4429.1|4433.7|4430.7|4430.6|4427.6|0
1590115200000|2020-05-22 02:40:00|4432.2|4429.2|4430.6|4427.6|4433.6|4430.6|4429.2|4426.2|0
1590115500000|2020-05-22 02:45:00|4430.1|4427.1|4430.8|4427.8|4430.8|4427.8|4427.7|4424.7|0
1590115800000|2020-05-22 02:50:00|4430.7|4427.7|4423.4|4420.4|4430.8|4427.8|4422.1|4419.1|0
1590116100000|2020-05-22 02:55:00|4423.5|4420.5|4423.2|4420.2|4424.8|4421.8|4421.6|4418.6|0
1590116400000|2020-05-22 03:00:00|4423.3|4420.3|4423.3|4420.3|4426.2|4423.2|4423.2|4420.2|0
1590116700000|2020-05-22 03:05:00|4423.2|4420.2|4424.7|4421.7|4424.9|4421.9|4421.8|4418.8|0
1590117000000|2020-05-22 03:10:00|4424.8|4421.8|4423.4|4420.4|4424.9|4421.9|4421.8|4418.8|0
1590117300000|2020-05-22 03:15:00|4423.1|4420.1|4419.8|4416.8|4423.5|4420.5|4419|4416|0
1590117600000|2020-05-22 03:20:00|4419.5|4416.5|4416|4413|4419.8|4416.8|4416|4413|0
1590117900000|2020-05-22 03:25:00|4416.1|4413.1|4414.8|4411.8|4416.2|4413.2|4413.2|4410.2|0
1590118200000|2020-05-22 03:30:00|4414.7|4411.7|4413.1|4410.1|4414.8|4411.8|4411.6|4408.6|0
1590118500000|2020-05-22 03:35:00|4413|4410|4410|4407|4413|4410|4407.1|4404.1|0
1590118800000|2020-05-22 03:40:00|4409.5|4406.5|4411.7|4408.7|4413.1|4410.1|4408.6|4405.6|0
1590119100000|2020-05-22 03:45:00|4411.5|4408.5|4408.4|4405.4|4411.8|4408.8|4407.1|4404.1|0
1590119400000|2020-05-22 03:50:00|4408.5|4405.5|4409.4|4406.4|4410.9|4407.9|4407|4404|0
1590119700000|2020-05-22 03:55:00|4409.1|4406.1|4408.9|4405.9|4410.3|4407.3|4407.4|4404.4|0
1590120000000|2020-05-22 04:00:00|4408.8|4405.8|4407.1|4404.1|4410.3|4407.3|4407.1|4404.1|0
1590120300000|2020-05-22 04:05:00|4407.2|4404.2|4408.9|4405.9|4408.9|4405.9|4407.1|4404.1|0
1590120600000|2020-05-22 04:10:00|4409.2|4406.2|4413.5|4410.5|4415|4412|4408.9|4405.9|0
1590120900000|2020-05-22 04:15:00|4414|4411|4409.1|4406.1|4414.9|4411.9|4409.1|4406.1|0
1590121200000|2020-05-22 04:20:00|4409.4|4406.4|4406.1|4403.1|4410.5|4407.5|4404.4|4401.4|0
1590121500000|2020-05-22 04:25:00|4406|4403|4408.7|4405.7|4408.7|4405.7|4404.6|4401.6|0
1590121800000|2020-05-22 04:30:00|4408.8|4405.8|4410.3|4407.3|4411.9|4408.9|4408.8|4405.8|0
1590122100000|2020-05-22 04:35:00|4410.4|4407.4|4408.9|4405.9|4413.2|4410.2|4408.9|4405.9|0
1590122400000|2020-05-22 04:40:00|4409|4406|4408.8|4405.8|4410.2|4407.2|4405.9|4402.9|0
1590122700000|2020-05-22 04:45:00|4409.3|4406.3|4410.1|4407.1|4410.4|4407.4|4408.8|4405.8|0
1590123000000|2020-05-22 04:50:00|4410.2|4407.2|4407.3|4404.3|4410.2|4407.2|4405.7|4402.7|0
1590123300000|2020-05-22 04:55:00|4407.2|4404.2|4405.7|4402.7|4407.3|4404.3|4404.2|4401.2|0
1590123600000|2020-05-22 05:00:00|4405.6|4402.6|4402.3|4399.3|4405.6|4402.6|4402.1|4399.1|0
1590123900000|2020-05-22 05:05:00|4402.6|4399.6|4400.7|4397.7|4403.9|4400.9|4399.4|4396.4|0
1590124200000|2020-05-22 05:10:00|4400.6|4397.6|4398.9|4395.9|4400.8|4397.8|4396|4393|0
1590124500000|2020-05-22 05:15:00|4399.5|4396.5|4394.6|4391.6|4400.3|4397.3|4393.9|4390.9|0
1590124800000|2020-05-22 05:20:00|4394.7|4391.7|4393.3|4390.3|4398.9|4395.9|4393.2|4390.2|0
1590125100000|2020-05-22 05:25:00|4393.5|4390.5|4388.7|4385.7|4394.7|4391.7|4387.3|4384.3|0
1590125400000|2020-05-22 05:30:00|4388.4|4385.4|4389.2|4386.2|4392.2|4389.2|4386.4|4383.4|0
1590125700000|2020-05-22 05:35:00|4389.3|4386.3|4385.4|4382.4|4390.7|4387.7|4382.4|4379.4|0
1590126000000|2020-05-22 05:40:00|4385.3|4382.3|4383.8|4380.8|4386.9|4383.9|4382.5|4379.5|0
1590126300000|2020-05-22 05:45:00|4383.3|4380.3|4387.1|4384.1|4388.5|4385.5|4379.6|4376.6|0
1590126600000|2020-05-22 05:50:00|4387.2|4384.2|4388.6|4385.6|4392.8|4389.8|4387|4384|0
1590126900000|2020-05-22 05:55:00|4388.5|4385.5|4388.5|4385.5|4391.4|4388.4|4387.1|4384.1|0
1590127200000|2020-05-22 06:00:00|4388.3|4385.3|4397.8|4395.8|4403.1|4401.1|4387.1|4384.1|821
1590127500000|2020-05-22 06:05:00|4398.1|4396.1|4402.3|4400.3|4406.1|4404.1|4395.8|4393.8|374
1590127800000|2020-05-22 06:10:00|4402.1|4400.1|4400.8|4398.8|4402.8|4400.8|4397.6|4395.6|255
1590128100000|2020-05-22 06:15:00|4400.6|4398.6|4398.8|4396.8|4402.1|4400.1|4397.1|4395.1|328
1590128400000|2020-05-22 06:20:00|4397.8|4395.8|4396.6|4394.6|4398.8|4396.8|4396.1|4394.1|178
1590128700000|2020-05-22 06:25:00|4396.8|4394.8|4397.8|4395.8|4399.1|4397.1|4395.6|4393.6|110
1590129000000|2020-05-22 06:30:00|4397.6|4395.6|4393.1|4391.1|4397.6|4395.6|4392.6|4390.6|178
1590129300000|2020-05-22 06:35:00|4392.8|4390.8|4387.8|4385.8|4392.8|4390.8|4384.8|4382.8|305
1590129600000|2020-05-22 06:40:00|4387.6|4385.6|4384.6|4382.6|4387.8|4385.8|4380.1|4378.1|215
1590129900000|2020-05-22 06:45:00|4384.3|4382.3|4388.8|4386.8|4389.6|4387.6|4383.1|4381.1|154
1590130200000|2020-05-22 06:50:00|4388.6|4386.6|4389.6|4387.6|4391.6|4389.6|4387.3|4385.3|93
1590130500000|2020-05-22 06:55:00|4389.3|4387.3|4389.3|4387.3|4392.8|4390.8|4385.8|4383.8|507
1590130800000|2020-05-22 07:00:00|4388.8|4387.8|4385.3|4384.3|4391.8|4390.8|4377.8|4376.8|2028
1590131100000|2020-05-22 07:05:00|4384.3|4383.3|4388.8|4387.8|4391.1|4390.1|4375.8|4374.8|943
1590131400000|2020-05-22 07:10:00|4389.1|4388.1|4379.3|4378.3|4389.8|4388.8|4371.3|4370.3|1106
1590131700000|2020-05-22 07:15:00|4379.1|4378.1|4378.8|4377.8|4380.3|4379.3|4368.6|4367.6|795
1590132000000|2020-05-22 07:20:00|4378.6|4377.6|4387.3|4386.3|4389.3|4388.3|4378.1|4377.1|1002
1590132300000|2020-05-22 07:25:00|4387.1|4386.1|4390.8|4389.8|4399.8|4398.8|4385.6|4384.6|777
1590132600000|2020-05-22 07:30:00|4390.1|4389.1|4394.8|4393.8|4399.3|4398.3|4387.1|4386.1|611
1590132900000|2020-05-22 07:35:00|4395.1|4394.1|4386.1|4385.1|4395.1|4394.1|4384.8|4383.8|449
1590133200000|2020-05-22 07:40:00|4386.2|4385.2|4395.4|4394.4|4396.4|4395.4|4383.4|4382.4|594
1590133500000|2020-05-22 07:45:00|4395.7|4394.7|4388.9|4387.9|4400.9|4399.9|4387.2|4386.2|620
1590133800000|2020-05-22 07:50:00|4388.7|4387.7|4388.7|4387.7|4393.7|4392.7|4386.2|4385.2|625
1590134100000|2020-05-22 07:55:00|4388.9|4387.9|4380.2|4379.2|4389.2|4388.2|4380.2|4379.2|760
1590134400000|2020-05-22 08:00:00|4380.7|4379.7|4381.9|4380.9|4384.9|4383.9|4379.2|4378.2|595
1590134700000|2020-05-22 08:05:00|4381.7|4380.7|4383.9|4382.9|4388.7|4387.7|4380.4|4379.4|332
1590135000000|2020-05-22 08:10:00|4383.7|4382.7|4390.9|4389.9|4391.7|4390.7|4380.2|4379.2|478
1590135300000|2020-05-22 08:15:00|4390.7|4389.7|4396.4|4395.4|4399.4|4398.4|4390.2|4389.2|393
1590135600000|2020-05-22 08:20:00|4396.7|4395.7|4395.4|4394.4|4399.7|4398.7|4394.7|4393.7|382
1590135900000|2020-05-22 08:25:00|4395.7|4394.7|4394.4|4393.4|4398.4|4397.4|4391.9|4390.9|263
1590136200000|2020-05-22 08:30:00|4394.2|4393.2|4408.4|4407.4|4412.9|4411.9|4392.4|4391.4|675
1590136500000|2020-05-22 08:35:00|4408.7|4407.7|4402.9|4401.9|4412.7|4411.7|4402.2|4401.2|267
1590136800000|2020-05-22 08:40:00|4403.2|4402.2|4413.7|4412.7|4417.4|4416.4|4402.9|4401.9|441
1590137100000|2020-05-22 08:45:00|4413.4|4412.4|4410.2|4409.2|4419.2|4418.2|4409.7|4408.7|255
1590137400000|2020-05-22 08:50:00|4410.4|4409.4|4417.9|4416.9|4419.7|4418.7|4407.2|4406.2|398
1590137700000|2020-05-22 08:55:00|4418.2|4417.2|4428.9|4427.9|4429.7|4428.7|4417.4|4416.4|830
1590138000000|2020-05-22 09:00:00|4429.2|4428.2|4428.4|4427.4|4431.4|4430.4|4425.9|4424.9|554
1590138300000|2020-05-22 09:05:00|4427.4|4426.4|4429.7|4428.7|4431.7|4430.7|4425.9|4424.9|286
1590138600000|2020-05-22 09:10:00|4429.9|4428.9|4430.4|4429.4|4432.7|4431.7|4428.2|4427.2|354
1590138900000|2020-05-22 09:15:00|4430.7|4429.7|4433.2|4432.2|4433.9|4432.9|4430.2|4429.2|455
1590139200000|2020-05-22 09:20:00|4433.4|4432.4|4432.9|4431.9|4438.9|4437.9|4432.9|4431.9|439
1590139500000|2020-05-22 09:25:00|4432.7|4431.7|4436.9|4435.9|4437.7|4436.7|4428.7|4427.7|503
1590139800000|2020-05-22 09:30:00|4436.7|4435.7|4429.9|4428.9|4438.2|4437.2|4429.2|4428.2|310
1590140100000|2020-05-22 09:35:00|4429.7|4428.7|4426.4|4425.4|4430.4|4429.4|4425.4|4424.4|188
1590140400000|2020-05-22 09:40:00|4426.2|4425.2|4425.4|4424.4|4430.2|4429.2|4424.4|4423.4|240
1590140700000|2020-05-22 09:45:00|4425.2|4424.2|4426.9|4425.9|4430.7|4429.7|4424.7|4423.7|254
1590141000000|2020-05-22 09:50:00|4426.7|4425.7|4417.4|4416.4|4426.9|4425.9|4416.4|4415.4|360
1590141300000|2020-05-22 09:55:00|4417.2|4416.2|4419.7|4418.7|4420.2|4419.2|4415.2|4414.2|509
1590141600000|2020-05-22 10:00:00|4419.9|4418.9|4425.7|4424.7|4427.9|4426.9|4419.9|4418.9|481
1590141900000|2020-05-22 10:05:00|4425.4|4424.4|4432.4|4431.4|4435.4|4434.4|4425.4|4424.4|588
1590142200000|2020-05-22 10:10:00|4432.7|4431.7|4445.2|4444.2|4445.2|4444.2|4432.7|4431.7|492
1590142500000|2020-05-22 10:15:00|4445.9|4444.9|4442.9|4441.9|4447.2|4446.2|4439.4|4438.4|646
1590142800000|2020-05-22 10:20:00|4443.2|4442.2|4437.9|4436.9|4443.2|4442.2|4436.2|4435.2|454
1590143100000|2020-05-22 10:25:00|4437.7|4436.7|4435.4|4434.4|4439.2|4438.2|4434.2|4433.2|344
1590143400000|2020-05-22 10:30:00|4435.7|4434.7|4436.9|4435.9|4441.4|4440.4|4435.2|4434.2|278
1590143700000|2020-05-22 10:35:00|4436.7|4435.7|4438.2|4437.2|4438.2|4437.2|4431.9|4430.9|229
1590144000000|2020-05-22 10:40:00|4437.9|4436.9|4435.7|4434.7|4439.4|4438.4|4432.2|4431.2|157
1590144300000|2020-05-22 10:45:00|4435.4|4434.4|4440.9|4439.9|4441.2|4440.2|4433.9|4432.9|139
1590144600000|2020-05-22 10:50:00|4441.2|4440.2|4434.2|4433.2|4441.4|4440.4|4433.2|4432.2|206
1590144900000|2020-05-22 10:55:00|4434.4|4433.4|4433.2|4432.2|4434.4|4433.4|4428.2|4427.2|233
1590145200000|2020-05-22 11:00:00|4433.9|4432.9|4431.4|4430.4|4437.2|4436.2|4429.7|4428.7|192
1590145500000|2020-05-22 11:05:00|4431.7|4430.7|4436.4|4435.4|4439.2|4438.2|4431.4|4430.4|296
1590145800000|2020-05-22 11:10:00|4436.7|4435.7|4439.9|4438.9|4442.4|4441.4|4435.2|4434.2|360
1590146100000|2020-05-22 11:15:00|4439.7|4438.7|4437.9|4436.9|4441.4|4440.4|4437.2|4436.2|142
1590146400000|2020-05-22 11:20:00|4437.7|4436.7|4436.7|4435.7|4440.4|4439.4|4434.4|4433.4|174
1590146700000|2020-05-22 11:25:00|4436.9|4435.9|4433.6|4432.6|4441.2|4440.2|4433.4|4432.4|156
1590147000000|2020-05-22 11:30:00|4433.9|4432.9|4435.1|4434.1|4439.4|4438.4|4432.4|4431.4|225
1590147300000|2020-05-22 11:35:00|4434.9|4433.9|4439.4|4438.4|4439.4|4438.4|4433.9|4432.9|143
1590147600000|2020-05-22 11:40:00|4439.2|4438.2|4443.4|4442.4|4447.7|4446.7|4439.2|4438.2|320
1590147900000|2020-05-22 11:45:00|4443.7|4442.7|4450.4|4449.4|4450.9|4449.9|4440.7|4439.7|406
1590148200000|2020-05-22 11:50:00|4450.2|4449.2|4450.4|4449.4|4455.9|4454.9|4449.4|4448.4|442
1590148500000|2020-05-22 11:55:00|4450.7|4449.7|4457.9|4456.9|4457.9|4456.9|4450.4|4449.4|278
1590148800000|2020-05-22 12:00:00|4457.7|4456.7|4458.9|4457.9|4464.4|4463.4|4457.7|4456.7|632
1590149100000|2020-05-22 12:05:00|4459.2|4458.2|4458.7|4457.7|4463.7|4462.7|4457.9|4456.9|388
1590149400000|2020-05-22 12:10:00|4458.9|4457.9|4470.4|4469.4|4473.2|4472.2|4456.7|4455.7|702
1590149700000|2020-05-22 12:15:00|4470.2|4469.2|4469.9|4468.9|4473.2|4472.2|4467.2|4466.2|523
1590150000000|2020-05-22 12:20:00|4469.7|4468.7|4463.2|4462.2|4469.9|4468.9|4461.9|4460.9|238
1590150300000|2020-05-22 12:25:00|4463.4|4462.4|4468.7|4467.7|4471.7|4470.7|4463.2|4462.2|391
1590150600000|2020-05-22 12:30:00|4468.4|4467.4|4461.4|4460.4|4470.2|4469.2|4458.7|4457.7|410
1590150900000|2020-05-22 12:35:00|4461.2|4460.2|4459.4|4458.4|4464.7|4463.7|4458.7|4457.7|255
1590151200000|2020-05-22 12:40:00|4459.2|4458.2|4462.9|4461.9|4464.7|4463.7|4458.9|4457.9|275
1590151500000|2020-05-22 12:45:00|4462.7|4461.7|4464.4|4463.4|4468.2|4467.2|4462.7|4461.7|188
1590151800000|2020-05-22 12:50:00|4464.2|4463.2|4463.4|4462.4|4465.2|4464.2|4461.2|4460.2|250
1590152100000|2020-05-22 12:55:00|4463.2|4462.2|4465.7|4464.7|4467.4|4466.4|4463.2|4462.2|227
1590152400000|2020-05-22 13:00:00|4465.4|4464.4|4468.7|4467.7|4468.7|4467.7|4461.9|4460.9|295
1590152700000|2020-05-22 13:05:00|4468.9|4467.9|4467.7|4466.7|4476.4|4475.4|4467.4|4466.4|393
1590153000000|2020-05-22 13:10:00|4467.4|4466.4|4466.4|4465.4|4469.2|4468.2|4464.2|4463.2|174
1590153300000|2020-05-22 13:15:00|4466.7|4465.7|4464.4|4463.4|4467.4|4466.4|4460.9|4459.9|221
1590153600000|2020-05-22 13:20:00|4464.2|4463.2|4464.9|4463.9|4466.9|4465.9|4462.7|4461.7|168
1590153900000|2020-05-22 13:25:00|4464.7|4463.7|4464.4|4463.4|4466.9|4465.9|4463.2|4462.2|161
1590154200000|2020-05-22 13:30:00|4464.9|4463.9|4456.7|4455.7|4466.7|4465.7|4453.9|4452.9|863
1590154500000|2020-05-22 13:35:00|4456.4|4455.4|4450.4|4449.4|4457.7|4456.7|4448.9|4447.9|695
1590154800000|2020-05-22 13:40:00|4450.2|4449.2|4451.9|4450.9|4453.9|4452.9|4447.9|4446.9|644
1590155100000|2020-05-22 13:45:00|4452.2|4451.2|4464.4|4463.4|4465.9|4464.9|4449.9|4448.9|360
1590155400000|2020-05-22 13:50:00|4464.7|4463.7|4462.9|4461.9|4465.2|4464.2|4458.4|4457.4|401
1590155700000|2020-05-22 13:55:00|4463.4|4462.4|4466.9|4465.9|4467.7|4466.7|4461.2|4460.2|329
1590156000000|2020-05-22 14:00:00|4467.9|4466.9|4457.7|4456.7|4468.7|4467.7|4456.9|4455.9|428
1590156300000|2020-05-22 14:05:00|4457.4|4456.4|4447.9|4446.9|4458.2|4457.2|4446.4|4445.4|369
1590156600000|2020-05-22 14:10:00|4448|4447|4439|4438|4449.8|4448.8|4439|4438|555
1590156900000|2020-05-22 14:15:00|4438.8|4437.8|4449.5|4448.5|4450.8|4449.8|4436.8|4435.8|569
1590157200000|2020-05-22 14:20:00|4449.3|4448.3|4456.3|4455.3|4459.5|4458.5|4448.8|4447.8|298
1590157500000|2020-05-22 14:25:00|4456|4455|4461.3|4460.3|4461.3|4460.3|4452.8|4451.8|319
1590157800000|2020-05-22 14:30:00|4461.8|4460.8|4463.5|4462.5|4465.8|4464.8|4458|4457|389
1590158100000|2020-05-22 14:35:00|4463|4462|4467|4466|4467.3|4466.3|4460.8|4459.8|444
1590158400000|2020-05-22 14:40:00|4467.3|4466.3|4461.5|4460.5|4469.3|4468.3|4460.3|4459.3|387
1590158700000|2020-05-22 14:45:00|4461.8|4460.8|4456.8|4455.8|4467.8|4466.8|4456.3|4455.3|361
1590159000000|2020-05-22 14:50:00|4457|4456|4456.3|4455.3|4460|4459|4452|4451|661
1590159300000|2020-05-22 14:55:00|4456.5|4455.5|4451.5|4450.5|4457|4456|4450.3|4449.3|322
1590159600000|2020-05-22 15:00:00|4451.8|4450.8|4455.3|4454.3|4458.3|4457.3|4448.8|4447.8|328
1590159900000|2020-05-22 15:05:00|4455|4454|4452|4451|4458|4457|4447.5|4446.5|425
1590160200000|2020-05-22 15:10:00|4452.3|4451.3|4449.8|4448.8|4455.3|4454.3|4449.3|4448.3|479
1590160500000|2020-05-22 15:15:00|4450|4449|4453.5|4452.5|4454.5|4453.5|4449.5|4448.5|389
1590160800000|2020-05-22 15:20:00|4453.8|4452.8|4442.3|4441.3|4453.8|4452.8|4441.8|4440.8|621
1590161100000|2020-05-22 15:25:00|4442.5|4441.5|4452.5|4451.5|4452.8|4451.8|4440.5|4439.5|944
1590161400000|2020-05-22 15:30:00|4453|4451|4446.3|4444.3|4453|4451|4444.5|4442.5|2403
1590161700000|2020-05-22 15:35:00|4445.3|4443.3|4452.8|4450.8|4454|4452|4445|4443|1843
1590162000000|2020-05-22 15:40:00|4452|4450|4451|4449|4453.5|4451.5|4449|4447|224
1590162300000|2020-05-22 15:45:00|4451.3|4449.3|4452.5|4450.5|4453.8|4451.8|4449|4447|865
1590162600000|2020-05-22 15:50:00|4452.8|4450.8|4454.5|4452.5|4455.5|4453.5|4451.8|4449.8|94
1590162900000|2020-05-22 15:55:00|4454.3|4452.3|4450.8|4448.8|4455.3|4453.3|4449.5|4447.5|131
1590163200000|2020-05-22 16:00:00|4451|4449|4452.5|4450.5|4455|4453|4450.5|4448.5|116
1590163500000|2020-05-22 16:05:00|4452.8|4450.8|4449.5|4447.5|4454.3|4452.3|4448|4446|50
1590163800000|2020-05-22 16:10:00|4449.8|4447.8|4447.5|4445.5|4450.5|4448.5|4446|4444|139
1590164100000|2020-05-22 16:15:00|4447.8|4445.8|4448.3|4446.3|4448.5|4446.5|4445.5|4443.5|70
1590164400000|2020-05-22 16:20:00|4448.5|4446.5|4451|4449|4452.3|4450.3|4447|4445|97
1590164700000|2020-05-22 16:25:00|4451.3|4449.3|4451|4449|4452|4450|4448.8|4446.8|123
1590165000000|2020-05-22 16:30:00|4451.3|4449.3|4454|4452|4455.3|4453.3|4451|4449|186
1590165300000|2020-05-22 16:35:00|4455|4453|4454.8|4452.8|4458.3|4456.3|4454|4452|315
1590165600000|2020-05-22 16:40:00|4455.3|4453.3|4456.5|4454.5|4456.8|4454.8|4455|4453|48
1590165900000|2020-05-22 16:45:00|4456.8|4454.8|4455.5|4453.5|4458.3|4456.3|4455.5|4453.5|93
1590166200000|2020-05-22 16:50:00|4455.8|4453.8|4456|4454|4456.8|4454.8|4455.3|4453.3|42
1590166500000|2020-05-22 16:55:00|4456.3|4454.3|4457.3|4455.3|4459.5|4457.5|4455.8|4453.8|79
1590166800000|2020-05-22 17:00:00|4457.5|4455.5|4459|4457|4459.8|4457.8|4457|4455|43
1590167100000|2020-05-22 17:05:00|4458.8|4456.8|4456.3|4454.3|4459.5|4457.5|4456.3|4454.3|54
1590167400000|2020-05-22 17:10:00|4456.5|4454.5|4456.5|4454.5|4458|4456|4455.5|4453.5|71
1590167700000|2020-05-22 17:15:00|4456.8|4454.8|4458|4456|4459|4457|4456.5|4454.5|33
1590168000000|2020-05-22 17:20:00|4457.8|4455.8|4460.8|4458.8|4460.8|4458.8|4457.8|4455.8|70
1590168300000|2020-05-22 17:25:00|4461|4459|4461|4459|4462.8|4460.8|4460.3|4458.3|70
1590168600000|2020-05-22 17:30:00|4461.3|4459.3|4460.3|4458.3|4462|4460|4459.5|4457.5|26
1590168900000|2020-05-22 17:35:00|4460|4458|4458.8|4456.8|4460.5|4458.5|4457.3|4455.3|56
1590169200000|2020-05-22 17:40:00|4459|4457|4459.8|4457.8|4459.8|4457.8|4458.3|4456.3|51
1590169500000|2020-05-22 17:45:00|4460|4458|4459.8|4457.8|4461.5|4459.5|4459.5|4457.5|96
1590169800000|2020-05-22 17:50:00|4459.5|4457.5|4458.8|4456.8|4459.8|4457.8|4458|4456|62
1590170100000|2020-05-22 17:55:00|4458.5|4456.5|4461.3|4459.3|4463|4461|4458.5|4456.5|55
1590170400000|2020-05-22 18:00:00|4461.5|4459.5|4465.5|4463.5|4465.5|4463.5|4460.8|4458.8|65
1590170700000|2020-05-22 18:05:00|4465.8|4463.8|4466|4464|4467|4465|4464.8|4462.8|48
1590171000000|2020-05-22 18:10:00|4465.8|4463.8|4466|4464|4467.5|4465.5|4465|4463|52
1590171300000|2020-05-22 18:15:00|4465.8|4463.8|4465|4463|4467|4465|4464.8|4462.8|55
1590171600000|2020-05-22 18:20:00|4464.8|4462.8|4464.8|4462.8|4465.5|4463.5|4463.5|4461.5|61
1590171900000|2020-05-22 18:25:00|4465|4463|4465.8|4463.8|4466.3|4464.3|4464.5|4462.5|51
1590172200000|2020-05-22 18:30:00|4466|4464|4467.8|4465.8|4467.8|4465.8|4465.3|4463.3|63
1590172500000|2020-05-22 18:35:00|4468|4466|4469.3|4467.3|4469.5|4467.5|4466.8|4464.8|69
1590172800000|2020-05-22 18:40:00|4469|4467|4464.3|4462.3|4469|4467|4463|4461|101
1590173100000|2020-05-22 18:45:00|4464|4462|4465.3|4463.3|4465.8|4463.8|4463|4461|14
1590173400000|2020-05-22 18:50:00|4465|4463|4464.5|4462.5|4465.5|4463.5|4463.3|4461.3|20
1590173700000|2020-05-22 18:55:00|4464.3|4462.3|4466.8|4464.8|4467|4465|4464.3|4462.3|33
1590174000000|2020-05-22 19:00:00|4466.5|4464.5|4466|4464|4467|4465|4464.8|4462.8|66
1590174300000|2020-05-22 19:05:00|4466.3|4464.3|4470|4468|4470.5|4468.5|4466.3|4464.3|85
1590174600000|2020-05-22 19:10:00|4469.8|4467.8|4466|4464|4470|4468|4465.8|4463.8|51
1590174900000|2020-05-22 19:15:00|4466.3|4464.3|4463.3|4461.3|4466.8|4464.8|4463.3|4461.3|35
1590175200000|2020-05-22 19:20:00|4463.5|4461.5|4461.8|4459.8|4464.8|4462.8|4458.8|4456.8|60
1590175500000|2020-05-22 19:25:00|4461.5|4459.5|4461|4459|4461.5|4459.5|4458.3|4456.3|50
1590175800000|2020-05-22 19:30:00|4460.8|4458.8|4465|4463|4466|4464|4460.3|4458.3|39
1590176100000|2020-05-22 19:35:00|4464.8|4462.8|4464.5|4462.5|4466.5|4464.5|4463|4461|35
1590176400000|2020-05-22 19:40:00|4463.8|4461.8|4465|4463|4465.5|4463.5|4460.3|4458.3|84
1590176700000|2020-05-22 19:45:00|4465.3|4463.3|4467|4465|4467.3|4465.3|4465|4463|24
1590177000000|2020-05-22 19:50:00|4467.3|4465.3|4470.5|4468.5|4470.5|4468.5|4464.5|4462.5|122
1590177300000|2020-05-22 19:55:00|4470|4468|4470|4468|4472.5|4470.5|4467.5|4465.5|155
1590177600000|2020-05-22 20:00:00|4481.3|4479.3|4473.3|4469.3|4481.3|4479.3|4469.6|4465.6|0
1590177900000|2020-05-22 20:05:00|4473.4|4469.4|4473.9|4469.9|4474.4|4470.4|4473|4469|0
1590178200000|2020-05-22 20:10:00|4473.6|4469.6|4474.2|4470.2|4474.6|4470.6|4471.5|4467.5|0
1590178500000|2020-05-22 20:15:00|4474.3|4470.3|4474.3|4470.3|4475.2|4471.2|4474|4470|0
1590178800000|2020-05-22 20:20:00|4474.5|4470.5|4473.9|4469.9|4474.5|4470.5|4473.3|4469.3|0
1590179100000|2020-05-22 20:25:00|4474|4470|4474|4470|4474.1|4470.1|4473.9|4469.9|0
1590179400000|2020-05-22 20:30:00|4473.9|4469.9|4476.7|4472.7|4477.5|4473.5|4473.4|4469.4|0
1590179700000|2020-05-22 20:35:00|4476.6|4472.6|4478.3|4474.3|4478.8|4474.8|4476.4|4472.4|0
1590180000000|2020-05-22 20:40:00|4478.7|4474.7|4477.9|4473.9|4479|4475|4477.3|4473.3|0
1590180300000|2020-05-22 20:45:00|4478|4474|4477.7|4473.7|4479.1|4475.1|4477.7|4473.7|0
1590180600000|2020-05-22 20:50:00|4477.8|4473.8|4478|4474|4478|4474|4477.1|4473.1|0
1590180900000|2020-05-22 20:55:00|4477.9|4473.9|4477.9|4473.9|4479|4475|4477.6|4473.6|0
1590357600000|2020-05-24 22:00:00|4473.9|4469.9|4470.3|4466.3|4474.2|4470.2|4469.6|4465.6|0
1590357900000|2020-05-24 22:05:00|4470.4|4466.4|4470.3|4466.3|4470.7|4466.7|4469|4465|0
1590358200000|2020-05-24 22:10:00|4470.4|4466.4|4470.8|4466.8|4471.8|4467.8|4469.4|4465.4|0
1590358500000|2020-05-24 22:15:00|4470.7|4466.7|4479.2|4475.2|4481.6|4477.6|4470.5|4466.5|0
1590358800000|2020-05-24 22:20:00|4479.3|4475.3|4478.9|4474.9|4479.6|4475.6|4477.6|4473.6|0
1590359100000|2020-05-24 22:25:00|4478.8|4474.8|4480.3|4476.3|4480.7|4476.7|4478.3|4474.3|0
1590359400000|2020-05-24 22:30:00|4480.2|4476.2|4477.9|4473.9|4480.7|4476.7|4477.4|4473.4|0
1590359700000|2020-05-24 22:35:00|4478|4474|4478.8|4474.8|4479.5|4475.5|4477.5|4473.5|0
1590360000000|2020-05-24 22:40:00|4478.9|4474.9|4487.6|4483.6|4488|4484|4478.9|4474.9|0
1590360300000|2020-05-24 22:45:00|4487.5|4483.5|4491|4487|4492.3|4488.3|4487.3|4483.3|0
1590360600000|2020-05-24 22:50:00|4490.9|4486.9|4491.2|4487.2|4493.8|4489.8|4490.6|4486.6|0
1590360900000|2020-05-24 22:55:00|4491.1|4487.1|4491.1|4487.1|4492|4488|4489.7|4485.7|0
1590361200000|2020-05-24 23:00:00|4491|4487|4491.2|4487.2|4491.3|4487.3|4489.7|4485.7|0
1590361500000|2020-05-24 23:05:00|4491.3|4487.3|4489.3|4485.3|4491.3|4487.3|4488.2|4484.2|0
1590361800000|2020-05-24 23:10:00|4489.6|4485.6|4487.8|4483.8|4489.9|4485.9|4487.8|4483.8|0
1590362100000|2020-05-24 23:15:00|4487.7|4483.7|4485.1|4482.1|4487.8|4484.8|4484.7|4481.7|0
1590362400000|2020-05-24 23:20:00|4485|4482|4486.3|4483.3|4487.5|4484.5|4484.4|4481.4|0
1590362700000|2020-05-24 23:25:00|4486.5|4483.5|4488|4485|4488.9|4485.9|4485.5|4482.5|0
1590363000000|2020-05-24 23:30:00|4488.1|4485.1|4486.5|4483.5|4488.9|4485.9|4485.2|4482.2|0
1590363300000|2020-05-24 23:35:00|4486.4|4483.4|4486|4483|4487.2|4484.2|4485.8|4482.8|0
1590363600000|2020-05-24 23:40:00|4485.8|4482.8|4487.5|4484.5|4487.8|4484.8|4485.8|4482.8|0
1590363900000|2020-05-24 23:45:00|4487.6|4484.6|4489.8|4486.8|4490.3|4487.3|4487.6|4484.6|0
1590364200000|2020-05-24 23:50:00|4489.5|4486.5|4492.5|4489.5|4493.9|4490.9|4489.5|4486.5|0
1590364500000|2020-05-24 23:55:00|4492.2|4489.2|4490.9|4487.9|4492.2|4489.2|4490.6|4487.6|0
1590364800000|2020-05-25 00:00:00|4491.2|4488.2|4489.8|4486.8|4492.9|4489.9|4487.7|4484.7|0
1590365100000|2020-05-25 00:05:00|4489.7|4486.7|4488.5|4485.5|4490.8|4487.8|4487.4|4484.4|0
1590365400000|2020-05-25 00:10:00|4488.4|4485.4|4486.6|4483.6|4488.4|4485.4|4484.9|4481.9|0
1590365700000|2020-05-25 00:15:00|4486.5|4483.5|4485.3|4482.3|4492.2|4489.2|4483.9|4480.9|0
1590366000000|2020-05-25 00:20:00|4485.2|4482.2|4484.1|4481.1|4486.8|4483.8|4482.5|4479.5|0
1590366300000|2020-05-25 00:25:00|4484|4481|4481.1|4478.1|4485.5|4482.5|4480.3|4477.3|0
1590366600000|2020-05-25 00:30:00|4481.2|4478.2|4482.5|4479.5|4484|4481|4479.6|4476.6|0
1590366900000|2020-05-25 00:35:00|4482.6|4479.6|4482.6|4479.6|4482.7|4479.7|4479.6|4476.6|0
1590367200000|2020-05-25 00:40:00|4482.1|4479.1|4480.6|4477.6|4482.6|4479.6|4478.3|4475.3|0
1590367500000|2020-05-25 00:45:00|4480.8|4477.8|4482.8|4479.8|4483|4480|4480.8|4477.8|0
1590367800000|2020-05-25 00:50:00|4482.7|4479.7|4480.6|4477.6|4482.8|4479.8|4479.8|4476.8|0
1590368100000|2020-05-25 00:55:00|4480.8|4477.8|4479.8|4476.8|4481.3|4478.3|4478.3|4475.3|0
1590368400000|2020-05-25 01:00:00|4479.7|4476.7|4476.7|4473.7|4482.7|4479.7|4476.6|4473.6|0
1590368700000|2020-05-25 01:05:00|4476.8|4473.8|4475.3|4472.3|4476.8|4473.8|4472.5|4469.5|0
1590369000000|2020-05-25 01:10:00|4475.4|4472.4|4470|4467|4475.4|4472.4|4469.3|4466.3|0
1590369300000|2020-05-25 01:15:00|4470.3|4467.3|4472.4|4469.4|4473.8|4470.8|4470.1|4467.1|0
1590369600000|2020-05-25 01:20:00|4472.3|4469.3|4475.3|4472.3|4475.3|4472.3|4469.4|4466.4|0
1590369900000|2020-05-25 01:25:00|4474.8|4471.8|4474.1|4471.1|4476.8|4473.8|4472.6|4469.6|0
1590370200000|2020-05-25 01:30:00|4473.5|4470.5|4468.2|4465.2|4474.1|4471.1|4465.8|4462.8|0
1590370500000|2020-05-25 01:35:00|4468.3|4465.3|4469.8|4466.8|4469.8|4466.8|4466.8|4463.8|0
1590370800000|2020-05-25 01:40:00|4470.4|4467.4|4474.3|4471.3|4475.7|4472.7|4469.1|4466.1|0
1590371100000|2020-05-25 01:45:00|4474.4|4471.4|4480.1|4477.1|4480.2|4477.2|4474.3|4471.3|0
1590371400000|2020-05-25 01:50:00|4480.2|4477.2|4481.6|4478.6|4483.1|4480.1|4478.7|4475.7|0
1590371700000|2020-05-25 01:55:00|4481.9|4478.9|4483.2|4480.2|4483.2|4480.2|4478.7|4475.7|0
1590372000000|2020-05-25 02:00:00|4483.1|4480.1|4480.3|4477.3|4483.2|4480.2|4480.2|4477.2|0
1590372300000|2020-05-25 02:05:00|4480.5|4477.5|4478.9|4475.9|4481.7|4478.7|4478.8|4475.8|0
1590372600000|2020-05-25 02:10:00|4479.4|4476.4|4477.4|4474.4|4481.7|4478.7|4477.4|4474.4|0
1590372900000|2020-05-25 02:15:00|4477.3|4474.3|4483.3|4480.3|4483.4|4480.4|4475.9|4472.9|0
1590373200000|2020-05-25 02:20:00|4483|4480|4478.9|4475.9|4483|4480|4477.4|4474.4|0
1590373500000|2020-05-25 02:25:00|4478.8|4475.8|4478.8|4475.8|4481.7|4478.7|4478.8|4475.8|0
1590373800000|2020-05-25 02:30:00|4478.7|4475.7|4477.2|4474.2|4478.8|4475.8|4475.8|4472.8|0
1590374100000|2020-05-25 02:35:00|4475.9|4472.9|4474.4|4471.4|4477.3|4474.3|4472.2|4469.2|0
1590374400000|2020-05-25 02:40:00|4473.9|4470.9|4473|4470|4474.5|4471.5|4471.5|4468.5|0
1590374700000|2020-05-25 02:45:00|4473.1|4470.1|4470.3|4467.3|4474.6|4471.6|4470.3|4467.3|0
1590375000000|2020-05-25 02:50:00|4470.4|4467.4|4473.4|4470.4|4474.1|4471.1|4470.3|4467.3|0
1590375300000|2020-05-25 02:55:00|4473.3|4470.3|4472.6|4469.6|4473.4|4470.4|4471.9|4468.9|0
1590375600000|2020-05-25 03:00:00|4472.8|4469.8|4474.5|4471.5|4474.9|4471.9|4472.5|4469.5|0
1590375900000|2020-05-25 03:05:00|4474.9|4471.9|4476.4|4473.4|4477.9|4474.9|4474.9|4471.9|0
1590376200000|2020-05-25 03:10:00|4476.6|4473.6|4478.5|4475.5|4479.2|4476.2|4476.3|4473.3|0
1590376500000|2020-05-25 03:15:00|4478.4|4475.4|4474.7|4471.7|4479.2|4476.2|4474.7|4471.7|0
1590376800000|2020-05-25 03:20:00|4474.2|4471.2|4476.3|4473.3|4477.7|4474.7|4473.3|4470.3|0
1590377100000|2020-05-25 03:25:00|4476.4|4473.4|4475|4472|4477.8|4474.8|4474.9|4471.9|0
1590377400000|2020-05-25 03:30:00|4475.5|4472.5|4474.9|4471.9|4476.4|4473.4|4473.4|4470.4|0
1590377700000|2020-05-25 03:35:00|4474.6|4471.6|4473.4|4470.4|4474.9|4471.9|4471.9|4468.9|0
1590378000000|2020-05-25 03:40:00|4473.5|4470.5|4473.5|4470.5|4474.9|4471.9|4473.4|4470.4|0
1590378300000|2020-05-25 03:45:00|4473.8|4470.8|4476.4|4473.4|4476.5|4473.5|4473.5|4470.5|0
1590378600000|2020-05-25 03:50:00|4476.3|4473.3|4474.9|4471.9|4477.1|4474.1|4473.5|4470.5|0
1590378900000|2020-05-25 03:55:00|4474.8|4471.8|4476.3|4473.3|4476.3|4473.3|4473.4|4470.4|0
1590379200000|2020-05-25 04:00:00|4476.4|4473.4|4477.8|4474.8|4479.2|4476.2|4476.4|4473.4|0
1590379500000|2020-05-25 04:05:00|4478.4|4475.4|4479.4|4476.4|4479.4|4476.4|4477.8|4474.8|0
1590379800000|2020-05-25 04:10:00|4479.3|4476.3|4479.3|4476.3|4480.8|4477.8|4479.3|4476.3|0
1590380100000|2020-05-25 04:15:00|4479.4|4476.4|4480.7|4477.7|4481.4|4478.4|4479.3|4476.3|0
1590380400000|2020-05-25 04:20:00|4480.8|4477.8|4480.7|4477.7|4480.8|4477.8|4480.7|4477.7|0
1590380700000|2020-05-25 04:25:00|4480.9|4477.9|4480.9|4477.9|4482.2|4479.2|4480.8|4477.8|0
1590381000000|2020-05-25 04:30:00|4480.8|4477.8|4482.1|4479.1|4482.2|4479.2|4480.7|4477.7|0
1590381300000|2020-05-25 04:35:00|4482.2|4479.2|4479.2|4476.2|4482.2|4479.2|4479.1|4476.1|0
1590381600000|2020-05-25 04:40:00|4479.1|4476.1|4477.8|4474.8|4479.1|4476.1|4477.6|4474.6|0
1590381900000|2020-05-25 04:45:00|4478.5|4475.5|4479.3|4476.3|4479.3|4476.3|4477.8|4474.8|0
1590382200000|2020-05-25 04:50:00|4479.4|4476.4|4477.7|4474.7|4479.4|4476.4|4477.7|4474.7|0
1590382500000|2020-05-25 04:55:00|4477.8|4474.8|4479.2|4476.2|4479.3|4476.3|4477.7|4474.7|0
1590382800000|2020-05-25 05:00:00|4479.3|4476.3|4482.3|4479.3|4483.8|4480.8|4479.2|4476.2|0
1590383100000|2020-05-25 05:05:00|4482.2|4479.2|4482.3|4479.3|4483.7|4480.7|4482.2|4479.2|0
1590383400000|2020-05-25 05:10:00|4482.2|4479.2|4482.3|4479.3|4483.7|4480.7|4482.2|4479.2|0
1590383700000|2020-05-25 05:15:00|4483.7|4480.7|4483.8|4480.8|4485.2|4482.2|4482.3|4479.3|0
1590384000000|2020-05-25 05:20:00|4484.3|4481.3|4487.8|4484.8|4487.9|4484.9|4484.3|4481.3|0
1590384300000|2020-05-25 05:25:00|4487.9|4484.9|4489.3|4486.3|4489.3|4486.3|4486.4|4483.4|0
1590384600000|2020-05-25 05:30:00|4489.4|4486.4|4487.8|4484.8|4489.4|4486.4|4486.4|4483.4|0
1590384900000|2020-05-25 05:35:00|4487.7|4484.7|4483.3|4480.3|4487.7|4484.7|4483.3|4480.3|0
1590385200000|2020-05-25 05:40:00|4483.2|4480.2|4484.7|4481.7|4484.7|4481.7|4481.8|4478.8|0
1590385500000|2020-05-25 05:45:00|4485|4482|4484.4|4481.4|4485.9|4482.9|4483|4480|0
1590385800000|2020-05-25 05:50:00|4484.5|4481.5|4485.8|4482.8|4485.8|4482.8|4484.4|4481.4|0
1590386100000|2020-05-25 05:55:00|4485.9|4482.9|4487.3|4484.3|4488.8|4485.8|4483.1|4480.1|0
1590386400000|2020-05-25 06:00:00|4487.2|4484.2|4495|4493|4495|4493|4483.8|4481.8|517
1590386700000|2020-05-25 06:05:00|4493.8|4491.8|4491.5|4489.5|4495.5|4493.5|4489.5|4487.5|204
1590387000000|2020-05-25 06:10:00|4491.3|4489.3|4495|4493|4497.5|4495.5|4488.8|4486.8|91
1590387300000|2020-05-25 06:15:00|4495.3|4493.3|4496.5|4494.5|4497.8|4495.8|4494.3|4492.3|119
1590387600000|2020-05-25 06:20:00|4496.8|4494.8|4494.5|4492.5|4498|4496|4493|4491|76
1590387900000|2020-05-25 06:25:00|4494.8|4492.8|4493|4491|4495.5|4493.5|4491.5|4489.5|54
1590388200000|2020-05-25 06:30:00|4493.3|4491.3|4494.5|4492.5|4494.8|4492.8|4492.8|4490.8|62
1590388500000|2020-05-25 06:35:00|4494.8|4492.8|4496.3|4494.3|4497.3|4495.3|4494.5|4492.5|55
1590388800000|2020-05-25 06:40:00|4496|4494|4493|4491|4496.3|4494.3|4493|4491|137
1590389100000|2020-05-25 06:45:00|4492.8|4490.8|4493.3|4491.3|4493.5|4491.5|4491|4489|78
1590389400000|2020-05-25 06:50:00|4493.5|4491.5|4493.8|4491.8|4494.3|4492.3|4491.3|4489.3|61
1590389700000|2020-05-25 06:55:00|4494|4492|4490.3|4488.3|4494.3|4492.3|4490.3|4488.3|253
1590390000000|2020-05-25 07:00:00|4489|4489.3|4478.3|4477.3|4489.5|4489.3|4469.8|4468.8|1305
1590390300000|2020-05-25 07:05:00|4478|4477|4469|4468|4481.5|4480.5|4468.3|4467.3|943
1590390600000|2020-05-25 07:10:00|4469.3|4468.3|4475.3|4474.3|4477.5|4476.5|4469|4468|575
1590390900000|2020-05-25 07:15:00|4475.5|4474.5|4468.5|4467.5|4479.3|4478.3|4464.5|4463.5|388
1590391200000|2020-05-25 07:20:00|4468.3|4467.3|4467.8|4466.8|4470.8|4469.8|4466|4465|381
1590391500000|2020-05-25 07:25:00|4468|4467|4464.5|4463.5|4470|4469|4461.8|4460.8|561
1590391800000|2020-05-25 07:30:00|4463.8|4462.8|4457.5|4456.5|4465|4464|4451.5|4450.5|582
1590392100000|2020-05-25 07:35:00|4457.3|4456.3|4470.3|4469.3|4471.5|4470.5|4455.5|4454.5|372
1590392400000|2020-05-25 07:40:00|4470.5|4469.5|4472|4471|4475.8|4474.8|4470.3|4469.3|313
1590392700000|2020-05-25 07:45:00|4471.8|4470.8|4467.3|4466.3|4472.8|4471.8|4466.3|4465.3|300
1590393000000|2020-05-25 07:50:00|4467.8|4466.8|4474.5|4473.5|4478.5|4477.5|4467.5|4466.5|368
1590393300000|2020-05-25 07:55:00|4474.8|4473.8|4473.8|4472.8|4479|4478|4471|4470|231
1590393600000|2020-05-25 08:00:00|4474.3|4473.3|4465.5|4464.5|4477|4476|4465.3|4464.3|216
1590393900000|2020-05-25 08:05:00|4465.3|4464.3|4468|4467|4470|4469|4464|4463|242
1590394200000|2020-05-25 08:10:00|4468.3|4467.3|4472.3|4471.3|4473.5|4472.5|4465|4464|193
1590394500000|2020-05-25 08:15:00|4472|4471|4478.5|4477.5|4482|4481|4471|4470|261
1590394800000|2020-05-25 08:20:00|4478.8|4477.8|4478|4477|4481|4480|4475.3|4474.3|189
1590395100000|2020-05-25 08:25:00|4478.3|4477.3|4479.5|4478.5|4481.5|4480.5|4475.3|4474.3|178
1590395400000|2020-05-25 08:30:00|4479.8|4478.8|4480.5|4479.5|4484.3|4483.3|4478|4477|241
1590395700000|2020-05-25 08:35:00|4480.8|4479.8|4486|4485|4486|4485|4480|4479|253
1590396000000|2020-05-25 08:40:00|4486.3|4485.3|4492.5|4491.5|4493.5|4492.5|4483.3|4482.3|1430
1590396300000|2020-05-25 08:45:00|4492.8|4491.8|4501.5|4500.5|4505.3|4504.3|4491.8|4490.8|1310
1590396600000|2020-05-25 08:50:00|4501.3|4500.3|4492.8|4491.8|4503.5|4502.5|4490|4489|501
1590396900000|2020-05-25 08:55:00|4493|4492|4494.5|4493.5|4494.8|4493.8|4490|4489|330
1590397200000|2020-05-25 09:00:00|4494.3|4493.3|4500.3|4499.3|4501.5|4500.5|4494.3|4493.3|299
1590397500000|2020-05-25 09:05:00|4500|4499|4496.3|4495.3|4501.8|4500.8|4496.3|4495.3|213
1590397800000|2020-05-25 09:10:00|4496.5|4495.5|4494|4493|4497|4496|4492.3|4491.3|132
1590398100000|2020-05-25 09:15:00|4494.3|4493.3|4492|4491|4495.8|4494.8|4491|4490|150
1590398400000|2020-05-25 09:20:00|4491.8|4490.8|4494|4493|4495|4494|4491.3|4490.3|166
1590398700000|2020-05-25 09:25:00|4493.8|4492.8|4497.5|4496.5|4498.5|4497.5|4493.8|4492.8|128
1590399000000|2020-05-25 09:30:00|4497.8|4496.8|4495|4494|4497.8|4496.8|4495|4494|167
1590399300000|2020-05-25 09:35:00|4494.8|4493.8|4500|4499|4500.8|4499.8|4494.3|4493.3|130
1590399600000|2020-05-25 09:40:00|4500.3|4499.3|4501.5|4500.5|4504.3|4503.3|4500|4499|332
1590399900000|2020-05-25 09:45:00|4501.8|4500.8|4505|4504|4505.8|4504.8|4501.5|4500.5|305
1590400200000|2020-05-25 09:50:00|4504.8|4503.8|4502.8|4501.8|4505.5|4504.5|4499.8|4498.8|178
1590400500000|2020-05-25 09:55:00|4503|4502|4508.5|4507.5|4511.5|4510.5|4501.8|4500.8|378
1590400800000|2020-05-25 10:00:00|4509|4508|4503|4502|4510|4509|4502|4501|226
1590401100000|2020-05-25 10:05:00|4503.3|4502.3|4497.8|4496.8|4503.5|4502.5|4497|4496|228
1590401400000|2020-05-25 10:10:00|4497.5|4496.5|4501|4500|4501.5|4500.5|4496.8|4495.8|146
1590401700000|2020-05-25 10:15:00|4501.3|4500.3|4504|4503|4505.5|4504.5|4501|4500|172
1590402000000|2020-05-25 10:20:00|4503.8|4502.8|4502.5|4501.5|4506.3|4505.3|4499|4498|318
1590402300000|2020-05-25 10:25:00|4502.3|4501.3|4500.5|4499.5|4502.5|4501.5|4498|4497|121
1590402600000|2020-05-25 10:30:00|4500.8|4499.8|4501.5|4500.5|4502.5|4501.5|4498.5|4497.5|223
1590402900000|2020-05-25 10:35:00|4501.3|4500.3|4500.8|4499.8|4503.5|4502.5|4499.5|4498.5|86
1590403200000|2020-05-25 10:40:00|4501.5|4500.5|4501.8|4500.8|4504.8|4503.8|4501.3|4500.3|130
1590403500000|2020-05-25 10:45:00|4502|4501|4507.5|4506.5|4508|4507|4501.8|4500.8|154
1590403800000|2020-05-25 10:50:00|4507.8|4506.8|4514|4513|4514.8|4513.8|4507.8|4506.8|217
1590404100000|2020-05-25 10:55:00|4514.3|4513.3|4511|4510|4514.5|4513.5|4508.8|4507.8|233
1590404400000|2020-05-25 11:00:00|4511.3|4510.3|4509.5|4508.5|4513.8|4512.8|4508.8|4507.8|247
1590404700000|2020-05-25 11:05:00|4509.8|4508.8|4507.5|4506.5|4509.8|4508.8|4507.3|4506.3|61
1590405000000|2020-05-25 11:10:00|4507.3|4506.3|4510|4509|4510.3|4509.3|4506.5|4505.5|109
1590405300000|2020-05-25 11:15:00|4510.3|4509.3|4508.5|4507.5|4510.3|4509.3|4508|4507|77
1590405600000|2020-05-25 11:20:00|4508.3|4507.3|4504|4503|4508.3|4507.3|4503.8|4502.8|262
1590405900000|2020-05-25 11:25:00|4504.3|4503.3|4508|4507|4508|4507|4502.5|4501.5|172
1590406200000|2020-05-25 11:30:00|4508.3|4507.3|4505.5|4504.5|4508.3|4507.3|4503.5|4502.5|167
1590406500000|2020-05-25 11:35:00|4505.3|4504.3|4502.5|4501.5|4505.3|4504.3|4501.5|4500.5|218
1590406800000|2020-05-25 11:40:00|4502.2|4501.2|4508|4507|4509.7|4508.7|4502|4501|231
1590407100000|2020-05-25 11:45:00|4508.2|4507.2|4511.2|4510.2|4512|4511|4507.5|4506.5|349
1590407400000|2020-05-25 11:50:00|4511.5|4510.5|4508.7|4507.7|4511.7|4510.7|4508.7|4507.7|78
1590407700000|2020-05-25 11:55:00|4508.5|4507.5|4509|4508|4509|4508|4506.7|4505.7|88
1590408000000|2020-05-25 12:00:00|4508.7|4507.7|4511|4510|4511|4510|4506.2|4505.2|122
1590408300000|2020-05-25 12:05:00|4510.7|4509.7|4507.2|4506.2|4512.2|4511.2|4507.2|4506.2|185
1590408600000|2020-05-25 12:10:00|4507|4506|4508.7|4507.7|4509|4508|4505|4504|139
1590408900000|2020-05-25 12:15:00|4509|4508|4509.2|4508.2|4510.5|4509.5|4507.5|4506.5|122
1590409200000|2020-05-25 12:20:00|4509|4508|4515.7|4514.7|4515.7|4514.7|4509|4508|190
1590409500000|2020-05-25 12:25:00|4516|4515|4515.5|4514.5|4518|4517|4514.7|4513.7|188
1590409800000|2020-05-25 12:30:00|4515.7|4514.7|4516.2|4515.2|4517|4516|4514|4513|115
1590410100000|2020-05-25 12:35:00|4516.5|4515.5|4519.2|4518.2|4519.5|4518.5|4514.5|4513.5|206
1590410400000|2020-05-25 12:40:00|4519|4518|4521|4520|4525.5|4524.5|4519|4518|354
1590410700000|2020-05-25 12:45:00|4521.5|4520.5|4515.7|4514.7|4522|4521|4514.7|4513.7|159
1590411000000|2020-05-25 12:50:00|4516|4515|4516.2|4515.2|4518.7|4517.7|4514.7|4513.7|110
1590411300000|2020-05-25 12:55:00|4516|4515|4518.5|4517.5|4519.5|4518.5|4515.5|4514.5|303
1590411600000|2020-05-25 13:00:00|4518.7|4517.7|4515.2|4514.2|4521|4520|4515.2|4514.2|446
1590411900000|2020-05-25 13:05:00|4515|4514|4514.5|4513.5|4516.7|4515.7|4514|4513|113
1590412200000|2020-05-25 13:10:00|4514.7|4513.7|4517.5|4516.5|4518.5|4517.5|4514.7|4513.7|114
1590412500000|2020-05-25 13:15:00|4517.2|4516.2|4518.7|4517.7|4520.5|4519.5|4516.5|4515.5|103
1590412800000|2020-05-25 13:20:00|4519|4518|4521|4520|4521.2|4520.2|4518.2|4517.2|95
1590413100000|2020-05-25 13:25:00|4520.7|4519.7|4521.5|4520.5|4522.7|4521.7|4520.7|4519.7|135
1590413400000|2020-05-25 13:30:00|4521|4520|4518|4517|4522|4521|4518|4517|273
1590413700000|2020-05-25 13:35:00|4519|4518|4521|4520|4521.2|4520.2|4517.5|4516.5|298
1590414000000|2020-05-25 13:40:00|4521.2|4520.2|4517|4516|4521.5|4520.5|4516.5|4515.5|213
1590414300000|2020-05-25 13:45:00|4516.7|4515.7|4519|4518|4519|4518|4513.5|4512.5|278
1590414600000|2020-05-25 13:50:00|4519.2|4518.2|4520|4519|4524.5|4523.5|4519.2|4518.2|350
1590414900000|2020-05-25 13:55:00|4519.7|4518.7|4520.5|4519.5|4524|4523|4519.5|4518.5|177
1590415200000|2020-05-25 14:00:00|4520.7|4519.7|4517|4516|4521.5|4520.5|4516.2|4515.2|244
1590415500000|2020-05-25 14:05:00|4516.7|4515.7|4516.2|4515.2|4518.5|4517.5|4515.5|4514.5|299
1590415800000|2020-05-25 14:10:00|4516|4515|4519|4518|4519|4518|4513.8|4512.8|230
1590416100000|2020-05-25 14:15:00|4519.3|4518.3|4519|4518|4521|4520|4518.3|4517.3|238
1590416400000|2020-05-25 14:20:00|4518.8|4517.8|4518|4517|4519.3|4518.3|4516.8|4515.8|280
1590416700000|2020-05-25 14:25:00|4518.3|4517.3|4521.3|4520.3|4522.3|4521.3|4518|4517|172
1590417000000|2020-05-25 14:30:00|4521|4520|4522.3|4521.3|4523|4522|4518.8|4517.8|246
1590417300000|2020-05-25 14:35:00|4522.5|4521.5|4527.5|4526.5|4527.8|4526.8|4521.8|4520.8|454
1590417600000|2020-05-25 14:40:00|4527.8|4526.8|4521.5|4520.5|4527.8|4526.8|4520.3|4519.3|309
1590417900000|2020-05-25 14:45:00|4521.3|4520.3|4521|4520|4521.8|4520.8|4518.8|4517.8|173
1590418200000|2020-05-25 14:50:00|4520.8|4519.8|4522.5|4521.5|4523.8|4522.8|4520.3|4519.3|194
1590418500000|2020-05-25 14:55:00|4522.8|4521.8|4521.3|4520.3|4523|4522|4520|4519|203
1590418800000|2020-05-25 15:00:00|4521.8|4520.8|4518.3|4517.3|4522.3|4521.3|4517.5|4516.5|280
1590419100000|2020-05-25 15:05:00|4518|4517|4520.5|4519.5|4521.5|4520.5|4517.8|4516.8|248
1590419400000|2020-05-25 15:10:00|4520.8|4519.8|4526.3|4525.3|4526.5|4525.5|4520.8|4519.8|424
1590419700000|2020-05-25 15:15:00|4525.8|4524.8|4526.8|4525.8|4528.5|4527.5|4525.8|4524.8|493
1590420000000|2020-05-25 15:20:00|4527|4526|4532|4531|4532.3|4531.3|4526.3|4525.3|806
1590420300000|2020-05-25 15:25:00|4532.3|4531.3|4528.5|4527.5|4532.8|4531.8|4527.3|4526.3|680
1590420600000|2020-05-25 15:30:00|4529.3|4527.3|4539.3|4537.3|4541.3|4539.3|4528.3|4526.3|3533
1590420900000|2020-05-25 15:35:00|4539.8|4537.8|4539.3|4537.3|4541.3|4539.3|4537.8|4535.8|1806
1590421200000|2020-05-25 15:40:00|4539|4537|4537.3|4535.3|4539|4537|4534.8|4532.8|282
1590421500000|2020-05-25 15:45:00|4536.8|4534.8|4538.3|4536.3|4538.8|4536.8|4536.3|4534.3|73
1590421800000|2020-05-25 15:50:00|4538.5|4536.5|4537.5|4535.5|4538.8|4536.8|4537.3|4535.3|159
1590422100000|2020-05-25 15:55:00|4537.8|4535.8|4536.8|4534.8|4538.3|4536.3|4536.3|4534.3|94
1590422400000|2020-05-25 16:00:00|4536.3|4534.3|4535.3|4533.3|4536.8|4534.8|4535.3|4533.3|29
1590422700000|2020-05-25 16:05:00|4535.5|4533.5|4534.3|4532.3|4535.8|4533.8|4534.3|4532.3|22
1590423000000|2020-05-25 16:10:00|4534|4532|4534.5|4532.5|4535|4533|4532.8|4530.8|69
1590423300000|2020-05-25 16:15:00|4534.3|4532.3|4533.5|4531.5|4534.8|4532.8|4532.3|4530.3|66
1590423600000|2020-05-25 16:20:00|4533.3|4531.3|4533|4531|4533.8|4531.8|4532.8|4530.8|18
1590423900000|2020-05-25 16:25:00|4533.3|4531.3|4530.8|4528.8|4533.3|4531.3|4530.8|4528.8|72
1590424200000|2020-05-25 16:30:00|4531|4529|4534.3|4532.3|4534.5|4532.5|4531|4529|236
1590424500000|2020-05-25 16:35:00|4534|4532|4532.5|4530.5|4534.3|4532.3|4532.5|4530.5|15
1590424800000|2020-05-25 16:40:00|4532.3|4530.3|4532.3|4530.3|4533|4531|4531.5|4529.5|10
1590425100000|2020-05-25 16:45:00|4532.5|4530.5|4538|4536|4539.3|4537.3|4531.8|4529.8|170
1590425400000|2020-05-25 16:50:00|4537.8|4535.8|4538.3|4536.3|4538.8|4536.8|4537.3|4535.3|25
1590425700000|2020-05-25 16:55:00|4538|4536|4537.8|4535.8|4538.3|4536.3|4537.5|4535.5|27
1590426000000|2020-05-25 17:00:00|4538|4536|4537.3|4535.3|4538.3|4536.3|4537.3|4535.3|25
1590426300000|2020-05-25 17:05:00|4537.8|4535.8|4536.3|4534.3|4538|4536|4536.3|4534.3|90
1590426600000|2020-05-25 17:10:00|4535.8|4533.8|4535.3|4533.3|4536|4534|4535.3|4533.3|4
1590426900000|2020-05-25 17:15:00|4535.5|4533.5|4535.3|4533.3|4535.8|4533.8|4535.3|4533.3|2
1590427500000|2020-05-25 17:25:00|4534.8|4532.8|4535.5|4533.5|4535.8|4533.8|4534.8|4532.8|16
1590427800000|2020-05-25 17:30:00|4535.8|4533.8|4535.3|4533.3|4535.8|4533.8|4534.8|4532.8|60
1590428100000|2020-05-25 17:35:00|4535.5|4533.5|4536.5|4534.5|4536.5|4534.5|4535.5|4533.5|7
1590428400000|2020-05-25 17:40:00|4536.8|4534.8|4536.8|4534.8|4536.8|4534.8|4536.8|4534.8|0
1590428700000|2020-05-25 17:45:00|4536.5|4534.5|4536.8|4534.8|4536.8|4534.8|4535.8|4533.8|36
1590429000000|2020-05-25 17:50:00|4536.5|4534.5|4536.8|4534.8|4537.3|4535.3|4536.5|4534.5|13
1590429300000|2020-05-25 17:55:00|4536.3|4534.3|4536.3|4534.3|4536.3|4534.3|4536.3|4534.3|5
1590429600000|2020-05-25 18:00:00|4536|4534|4536|4534|4536|4534|4535.8|4533.8|0
1590429900000|2020-05-25 18:05:00|4535.8|4533.8|4535.8|4533.8|4536.3|4534.3|4535.8|4533.8|4
1590430200000|2020-05-25 18:10:00|4535.5|4533.5|4535.8|4533.8|4535.8|4533.8|4535.5|4533.5|5
1590430500000|2020-05-25 18:15:00|4536.3|4534.3|4534.8|4532.8|4536.3|4534.3|4534.8|4532.8|24
1590430800000|2020-05-25 18:20:00|4535|4533|4535|4533|4535.3|4533.3|4534.8|4532.8|7
1590431100000|2020-05-25 18:25:00|4534.8|4532.8|4535|4533|4535.3|4533.3|4534.8|4532.8|0
1590431400000|2020-05-25 18:30:00|4535.3|4533.3|4535.3|4533.3|4535.3|4533.3|4535|4533|1
1590431700000|2020-05-25 18:35:00|4535.5|4533.5|4536.8|4534.8|4537.8|4535.8|4535.5|4533.5|37
1590432000000|2020-05-25 18:40:00|4537|4535|4538.3|4536.3|4538.3|4536.3|4537|4535|32
1590432300000|2020-05-25 18:45:00|4538.5|4536.5|4538.5|4536.5|4538.8|4536.8|4537.8|4535.8|33
1590432600000|2020-05-25 18:50:00|4539.3|4537.3|4539.3|4537.3|4539.5|4537.5|4538.8|4536.8|12
1590432900000|2020-05-25 18:55:00|4539.5|4537.5|4539.5|4537.5|4539.5|4537.5|4539.5|4537.5|13
1590433200000|2020-05-25 19:00:00|4539.3|4537.3|4539.5|4537.5|4539.8|4537.8|4539.3|4537.3|1
1590433500000|2020-05-25 19:05:00|4539.3|4537.3|4540|4538|4540|4538|4539.3|4537.3|2
1590434100000|2020-05-25 19:15:00|4540.3|4538.3|4540.3|4538.3|4540.3|4538.3|4540|4538|2
1590434700000|2020-05-25 19:25:00|4540.5|4538.5|4540.5|4538.5|4540.5|4538.5|4540.3|4538.3|4
1590435000000|2020-05-25 19:30:00|4541.3|4539.3|4543.3|4541.3|4543.5|4541.5|4540.5|4538.5|21
1590435300000|2020-05-25 19:35:00|4543|4541|4543.5|4541.5|4543.8|4541.8|4543|4541|23
1590435600000|2020-05-25 19:40:00|4542.8|4540.8|4542.5|4540.5|4543.3|4541.3|4542.3|4540.3|24
1590435900000|2020-05-25 19:45:00|4542.3|4540.3|4544|4542|4544.5|4542.5|4542.3|4540.3|51
1590436200000|2020-05-25 19:50:00|4543.8|4541.8|4543.8|4541.8|4544.8|4542.8|4543.3|4541.3|69
1590436500000|2020-05-25 19:55:00|4543.3|4541.3|4543.5|4541.5|4544.3|4542.3|4543|4541|61
1590436800000|2020-05-25 20:00:00|4544.5|4540.5|4544.6|4540.6|4544.6|4540.6|4544.5|4540.5|0
1590437100000|2020-05-25 20:05:00|4544.5|4540.5|4544.5|4540.5|4544.5|4540.5|4544.5|4540.5|0
1590437400000|2020-05-25 20:10:00|4544.4|4540.4|4544.8|4540.8|4544.8|4540.8|4544.4|4540.4|0
1590437700000|2020-05-25 20:15:00|4544.9|4540.9|4544.7|4540.7|4544.9|4540.9|4544.7|4540.7|0
1590439500000|2020-05-25 20:45:00|4544.6|4540.6|4544.6|4540.6|4544.6|4540.6|4544.6|4540.6|0
1590440100000|2020-05-25 20:55:00|4544.7|4540.7|4544.7|4540.7|4544.7|4540.7|4544.7|4540.7|0
1590441000000|2020-05-25 21:10:00|4544.6|4540.6|4544.6|4540.6|4544.6|4540.6|4544.6|4540.6|0
1590442500000|2020-05-25 21:35:00|4544.7|4540.7|4544.7|4540.7|4544.7|4540.7|4544.7|4540.7|0
1590443400000|2020-05-25 21:50:00|4544.3|4540.3|4544.1|4540.1|4544.3|4540.3|4544.1|4540.1|0
1590443700000|2020-05-25 21:55:00|4543.8|4539.8|4543.1|4539.1|4543.8|4539.8|4543.1|4539.1|0
1590444000000|2020-05-25 22:00:00|4543|4539|4534.9|4530.9|4543.3|4539.3|4533.6|4529.6|0
1590444300000|2020-05-25 22:05:00|4534.8|4530.8|4536|4532|4536.9|4532.9|4533.4|4529.4|0
1590444600000|2020-05-25 22:10:00|4536.1|4532.1|4536.5|4532.5|4536.7|4532.7|4534.7|4530.7|0
1590444900000|2020-05-25 22:15:00|4536.7|4532.7|4537.4|4533.4|4538.8|4534.8|4536.5|4532.5|0
1590445200000|2020-05-25 22:20:00|4537.3|4533.3|4539|4535|4540.7|4536.7|4537|4533|0
1590445500000|2020-05-25 22:25:00|4538.9|4534.9|4538.7|4534.7|4539.6|4535.6|4538|4534|0
1590445800000|2020-05-25 22:30:00|4538.4|4534.4|4537.2|4533.2|4538.9|4534.9|4536.6|4532.6|0
1590446100000|2020-05-25 22:35:00|4537.1|4533.1|4538.6|4534.6|4538.9|4534.9|4536.8|4532.8|0
1590446400000|2020-05-25 22:40:00|4538.5|4534.5|4537.5|4533.5|4538.6|4534.6|4537.5|4533.5|0
1590446700000|2020-05-25 22:45:00|4537.7|4533.7|4537.8|4533.8|4537.8|4533.8|4536.5|4532.5|0
1590447000000|2020-05-25 22:50:00|4538|4534|4538.1|4534.1|4538.8|4534.8|4538|4534|0
1590447300000|2020-05-25 22:55:00|4537.9|4533.9|4537.5|4533.5|4538.5|4534.5|4537.3|4533.3|0
1590447600000|2020-05-25 23:00:00|4537.6|4533.6|4537.5|4533.5|4537.9|4533.9|4537.5|4533.5|0
1590447900000|2020-05-25 23:05:00|4537.8|4533.8|4534.7|4530.7|4537.8|4533.8|4534.4|4530.4|0
1590448200000|2020-05-25 23:10:00|4534.6|4530.6|4536.4|4532.4|4536.4|4532.4|4534.4|4530.4|0
1590448500000|2020-05-25 23:15:00|4536.3|4532.3|4534.5|4531.5|4536.4|4533.2|4534.5|4531.5|0
1590448800000|2020-05-25 23:20:00|4534.9|4531.9|4533.1|4530.1|4534.9|4531.9|4531.7|4528.7|0
1590449100000|2020-05-25 23:25:00|4533|4530|4533.3|4530.3|4533.5|4530.5|4531.7|4528.7|0
1590449400000|2020-05-25 23:30:00|4533.2|4530.2|4534.5|4531.5|4535.3|4532.3|4533.1|4530.1|0
1590449700000|2020-05-25 23:35:00|4534.4|4531.4|4534.5|4531.5|4534.5|4531.5|4533.9|4530.9|0
1590450000000|2020-05-25 23:40:00|4534.4|4531.4|4535|4532|4535|4532|4533.9|4530.9|0
1590450300000|2020-05-25 23:45:00|4534.9|4531.9|4535.3|4532.3|4535.9|4532.9|4534.5|4531.5|0
1590450600000|2020-05-25 23:50:00|4535.4|4532.4|4536.9|4533.9|4537.3|4534.3|4535.3|4532.3|0
1590450900000|2020-05-25 23:55:00|4537|4534|4533.7|4530.7|4537.3|4534.3|4533.6|4530.6|0
1590451200000|2020-05-26 00:00:00|4533.8|4530.8|4533.2|4530.2|4534.9|4531.9|4531.4|4528.4|0
1590451500000|2020-05-26 00:05:00|4533.3|4530.3|4533.1|4530.1|4533.8|4530.8|4532.2|4529.2|0
1590451800000|2020-05-26 00:10:00|4533.5|4530.5|4535.1|4532.1|4535.4|4532.4|4532.1|4529.1|0
1590452100000|2020-05-26 00:15:00|4535.2|4532.2|4531.8|4528.8|4536.2|4533.2|4531.8|4528.8|0
1590452400000|2020-05-26 00:20:00|4531.9|4528.9|4530.5|4527.5|4531.9|4528.9|4529|4526|0
1590452700000|2020-05-26 00:25:00|4530.4|4527.4|4532|4529|4533.5|4530.5|4530.4|4527.4|0
1590453000000|2020-05-26 00:30:00|4532.5|4529.5|4531.9|4528.9|4536.3|4533.3|4531.9|4528.9|0
1590453300000|2020-05-26 00:35:00|4531.4|4528.4|4537.9|4534.9|4539.3|4536.3|4530.5|4527.5|0
1590453600000|2020-05-26 00:40:00|4538.4|4535.4|4542.9|4539.9|4543.7|4540.7|4538.4|4535.4|0
1590453900000|2020-05-26 00:45:00|4543.7|4540.7|4545.2|4542.2|4545.3|4542.3|4542.3|4539.3|0
1590454200000|2020-05-26 00:50:00|4545.3|4542.3|4541.2|4538.2|4545.3|4542.3|4539.7|4536.7|0
1590454500000|2020-05-26 00:55:00|4541.3|4538.3|4539.7|4536.7|4542.7|4539.7|4539.7|4536.7|0
1590454800000|2020-05-26 01:00:00|4539.8|4536.8|4540|4537|4542|4539|4538.4|4535.4|0
1590455100000|2020-05-26 01:05:00|4540.3|4537.3|4547.1|4544.1|4550.1|4547.1|4540.3|4537.3|0
1590455400000|2020-05-26 01:10:00|4547.4|4544.4|4551.4|4548.4|4552.9|4549.9|4547.4|4544.4|0
1590455700000|2020-05-26 01:15:00|4551.9|4548.9|4552.2|4549.2|4554|4551|4550.8|4547.8|0
1590456000000|2020-05-26 01:20:00|4552.3|4549.3|4555|4552|4557.8|4554.8|4552.2|4549.2|0
1590456300000|2020-05-26 01:25:00|4555.5|4552.5|4557.7|4554.7|4559.2|4556.2|4555.5|4552.5|0
1590456600000|2020-05-26 01:30:00|4558.2|4555.2|4560.7|4557.7|4562.2|4559.2|4558.2|4555.2|0
1590456900000|2020-05-26 01:35:00|4561|4558|4563.6|4560.6|4563.7|4560.7|4560.8|4557.8|0
1590457200000|2020-05-26 01:40:00|4563.4|4560.4|4559.2|4556.2|4563.7|4560.7|4559.2|4556.2|0
1590457500000|2020-05-26 01:45:00|4559.1|4556.1|4557.7|4554.7|4561.9|4558.9|4557.7|4554.7|0
1590457800000|2020-05-26 01:50:00|4558.2|4555.2|4557.8|4554.8|4560.5|4557.5|4557.7|4554.7|0
1590458100000|2020-05-26 01:55:00|4557.7|4554.7|4563.3|4560.3|4564.6|4561.6|4557.7|4554.7|0
1590458400000|2020-05-26 02:00:00|4563.4|4560.4|4563.4|4560.4|4565.4|4562.4|4561.9|4558.9|0
1590458700000|2020-05-26 02:05:00|4563.3|4560.3|4565.2|4562.2|4566.7|4563.7|4563.3|4560.3|0
1590459000000|2020-05-26 02:10:00|4565.7|4562.7|4562.3|4559.3|4566.6|4563.6|4562.2|4559.2|0
1590459300000|2020-05-26 02:15:00|4562.2|4559.2|4560.8|4557.8|4563.7|4560.7|4560.8|4557.8|0
1590459600000|2020-05-26 02:20:00|4560.9|4557.9|4562.3|4559.3|4563.8|4560.8|4560.9|4557.9|0
1590459900000|2020-05-26 02:25:00|4562.4|4559.4|4563.7|4560.7|4563.8|4560.8|4562.3|4559.3|0
1590460200000|2020-05-26 02:30:00|4563.8|4560.8|4562.1|4559.1|4563.8|4560.8|4562.1|4559.1|0
1590460500000|2020-05-26 02:35:00|4562.2|4559.2|4562|4559|4562.2|4559.2|4560.6|4557.6|0
1590460800000|2020-05-26 02:40:00|4561.7|4558.7|4559.2|4556.2|4562.1|4559.1|4559.2|4556.2|0
1590461100000|2020-05-26 02:45:00|4559.3|4556.3|4559|4556|4560.4|4557.4|4557.6|4554.6|0
1590461400000|2020-05-26 02:50:00|4559.6|4556.6|4561.9|4558.9|4561.9|4558.9|4559.6|4556.6|0
1590461700000|2020-05-26 02:55:00|4562.2|4559.2|4560.5|4557.5|4562.6|4559.6|4560.4|4557.4|0
1590462000000|2020-05-26 03:00:00|4561|4558|4562|4559|4563.4|4560.4|4561|4558|0
1590462300000|2020-05-26 03:05:00|4562.5|4559.5|4562|4559|4563.4|4560.4|4562|4559|0
1590462600000|2020-05-26 03:10:00|4561.9|4558.9|4560.5|4557.5|4562|4559|4560.5|4557.5|0
1590462900000|2020-05-26 03:15:00|4561|4558|4560.5|4557.5|4561.9|4558.9|4560.5|4557.5|0
1590463200000|2020-05-26 03:20:00|4561.2|4558.2|4562|4559|4562|4559|4560.4|4557.4|0
1590463500000|2020-05-26 03:25:00|4562.1|4559.1|4563.5|4560.5|4563.6|4560.6|4562|4559|0
1590463800000|2020-05-26 03:30:00|4563.6|4560.6|4566.2|4563.2|4567.7|4564.7|4563.5|4560.5|0
1590464100000|2020-05-26 03:35:00|4566.3|4563.3|4572.3|4569.3|4572.4|4569.4|4566.3|4563.3|0
1590464400000|2020-05-26 03:40:00|4572.6|4569.6|4573.6|4570.6|4573.8|4570.8|4572.2|4569.2|0
1590464700000|2020-05-26 03:45:00|4573.7|4570.7|4573.8|4570.8|4575.2|4572.2|4573.7|4570.7|0
1590465000000|2020-05-26 03:50:00|4573.7|4570.7|4576.9|4573.9|4577|4574|4573.7|4570.7|0
1590465300000|2020-05-26 03:55:00|4576.4|4573.4|4578.9|4575.9|4578.9|4575.9|4575.5|4572.5|0
1590465600000|2020-05-26 04:00:00|4578.8|4575.8|4577.1|4574.1|4579.1|4576.1|4576|4573|0
1590465900000|2020-05-26 04:05:00|4577|4574|4580|4577|4580|4577|4577|4574|0
1590466200000|2020-05-26 04:10:00|4579.9|4576.9|4578.5|4575.5|4579.9|4576.9|4578.4|4575.4|0
1590466500000|2020-05-26 04:15:00|4576.7|4573.7|4578|4575|4578.1|4575.1|4576.7|4573.7|0
1590466800000|2020-05-26 04:20:00|4578.1|4575.1|4584.1|4581.1|4584.8|4581.8|4578|4575|0
1590467100000|2020-05-26 04:25:00|4584.2|4581.2|4588.8|4585.8|4590.6|4587.6|4582.8|4579.8|0
1590467400000|2020-05-26 04:30:00|4588.7|4585.7|4592.5|4589.5|4594.1|4591.1|4588.7|4585.7|0
1590467700000|2020-05-26 04:35:00|4593|4590|4595.2|4592.2|4597|4594|4593|4590|0
1590468000000|2020-05-26 04:40:00|4595.4|4592.4|4590|4587|4596.8|4593.8|4587.9|4584.9|0
1590468300000|2020-05-26 04:45:00|4589.8|4586.8|4585.4|4582.4|4590.7|4587.7|4585.4|4582.4|0
1590468600000|2020-05-26 04:50:00|4584.8|4581.8|4586|4583|4587.4|4584.4|4583.3|4580.3|0
1590468900000|2020-05-26 04:55:00|4586.1|4583.1|4585.8|4582.8|4587.5|4584.5|4584.3|4581.3|0
1590469200000|2020-05-26 05:00:00|4585.5|4582.5|4584.4|4581.4|4587.3|4584.3|4584.4|4581.4|0
1590469500000|2020-05-26 05:05:00|4584.5|4581.5|4584.3|4581.3|4586|4583|4582.9|4579.9|0
1590469800000|2020-05-26 05:10:00|4583.8|4580.8|4581.4|4578.4|4584.3|4581.3|4581.1|4578.1|0
1590470100000|2020-05-26 05:15:00|4581.3|4578.3|4581.6|4578.6|4581.6|4578.6|4580|4577|0
1590470400000|2020-05-26 05:20:00|4581.7|4578.7|4578.1|4575.1|4581.7|4578.7|4576.3|4573.3|0
1590470700000|2020-05-26 05:25:00|4578|4575|4577.9|4574.9|4579.5|4576.5|4576.6|4573.6|0
1590471000000|2020-05-26 05:30:00|4577.8|4574.8|4576.2|4573.2|4579.3|4576.3|4574.9|4571.9|0
1590471300000|2020-05-26 05:35:00|4576.3|4573.3|4583.8|4580.8|4583.8|4580.8|4574.8|4571.8|0
1590471600000|2020-05-26 05:40:00|4583.7|4580.7|4582.4|4579.4|4585.4|4582.4|4582.4|4579.4|0
1590471900000|2020-05-26 05:45:00|4581.9|4578.9|4581.8|4578.8|4582.3|4579.3|4578.1|4575.1|0
1590472200000|2020-05-26 05:50:00|4581.9|4578.9|4584.6|4581.6|4585.4|4582.4|4580.4|4577.4|0
1590472500000|2020-05-26 05:55:00|4584.7|4581.7|4583.3|4580.3|4587.6|4584.6|4583.2|4580.2|0
1590472800000|2020-05-26 06:00:00|4583|4580|4589.8|4587.8|4590.8|4588.8|4580.8|4578.3|506
1590473100000|2020-05-26 06:05:00|4590|4588|4592.5|4590.5|4592.5|4590.5|4589|4587|183
1590473400000|2020-05-26 06:10:00|4592.3|4590.3|4592.8|4590.8|4594.5|4592.5|4589.5|4587.5|200
1590473700000|2020-05-26 06:15:00|4593|4591|4595.3|4593.3|4595.5|4593.5|4589.5|4587.5|127
1590474000000|2020-05-26 06:20:00|4594.3|4592.3|4598|4596|4599|4597|4593.3|4591.3|149
1590474300000|2020-05-26 06:25:00|4598.3|4596.3|4599|4597|4599.8|4597.8|4595|4593|174
1590474600000|2020-05-26 06:30:00|4598.8|4596.8|4597.3|4595.3|4599.5|4597.5|4596.3|4594.3|127
1590474900000|2020-05-26 06:35:00|4596.8|4594.8|4594.8|4592.8|4597|4595|4594.5|4592.5|84
1590475200000|2020-05-26 06:40:00|4594.5|4592.5|4601.3|4599.3|4602|4600|4593.8|4591.8|141
1590475500000|2020-05-26 06:45:00|4601.5|4599.5|4598|4596|4602.8|4600.8|4595|4593|98
1590475800000|2020-05-26 06:50:00|4597.5|4595.5|4597.5|4595.5|4600.5|4598.5|4596.8|4594.8|114
1590476100000|2020-05-26 06:55:00|4597.3|4595.3|4597|4595|4602.5|4600.5|4596.5|4594.5|317
1590476400000|2020-05-26 07:00:00|4596.5|4595.5|4593.5|4592.5|4598.5|4597.5|4588|4587|1888
1590476700000|2020-05-26 07:05:00|4593.8|4592.8|4596.3|4595.3|4600|4599|4588|4587|831
1590477000000|2020-05-26 07:10:00|4596.5|4595.5|4596.5|4595.5|4599.3|4598.3|4587|4586|1482
1590477300000|2020-05-26 07:15:00|4598.8|4597.8|4606.8|4605.8|4607.3|4606.3|4595.8|4594.8|707
1590477600000|2020-05-26 07:20:00|4607.8|4606.8|4605.8|4604.8|4612|4611|4605.8|4604.8|655
1590477900000|2020-05-26 07:25:00|4606|4605|4590.5|4589.5|4609.3|4608.3|4590.3|4589.3|808
1590478200000|2020-05-26 07:30:00|4590.3|4589.3|4583.8|4582.8|4590.5|4589.5|4583.8|4582.8|1055
1590478500000|2020-05-26 07:35:00|4584|4583|4595.5|4594.5|4600|4599|4583.3|4582.3|742
1590478800000|2020-05-26 07:40:00|4595.6|4594.6|4585.4|4584.4|4595.9|4594.9|4585.4|4584.4|732
1590479100000|2020-05-26 07:45:00|4584.9|4583.9|4589.9|4588.9|4589.9|4588.9|4580.1|4579.1|519
1590479400000|2020-05-26 07:50:00|4589.4|4588.4|4590.9|4589.9|4596.9|4595.9|4587.6|4586.6|697
1590479700000|2020-05-26 07:55:00|4591.1|4590.1|4594.1|4593.1|4596.6|4595.6|4588.6|4587.6|348
1590480000000|2020-05-26 08:00:00|4593.9|4592.9|4598.6|4597.6|4599.4|4598.4|4593.4|4592.4|223
1590480300000|2020-05-26 08:05:00|4598.9|4597.9|4599.1|4598.1|4602.6|4601.6|4594.4|4593.4|401
1590480600000|2020-05-26 08:10:00|4599.4|4598.4|4607.4|4606.4|4607.6|4606.6|4597.9|4596.9|646
1590480900000|2020-05-26 08:15:00|4607.1|4606.1|4609.1|4608.1|4611.4|4610.4|4607.1|4606.1|585
1590481200000|2020-05-26 08:20:00|4609.4|4608.4|4610.4|4609.4|4612.1|4611.1|4607.4|4606.4|667
1590481500000|2020-05-26 08:25:00|4610.6|4609.6|4609.1|4608.1|4610.6|4609.6|4605.1|4604.1|520
1590481800000|2020-05-26 08:30:00|4608.9|4607.9|4597.6|4596.6|4610.1|4609.1|4596.9|4595.9|385
1590482100000|2020-05-26 08:35:00|4597.9|4596.9|4599.4|4598.4|4600.6|4599.6|4596.6|4595.6|343
1590482400000|2020-05-26 08:40:00|4599.6|4598.6|4598.4|4597.4|4601.1|4600.1|4594.6|4593.6|488
1590482700000|2020-05-26 08:45:00|4598.1|4597.1|4597.1|4596.1|4599.1|4598.1|4594.4|4593.4|233
1590483000000|2020-05-26 08:50:00|4597.4|4596.4|4603.9|4602.9|4605.6|4604.6|4595.4|4594.4|418
1590483300000|2020-05-26 08:55:00|4604.1|4603.1|4604.9|4603.9|4606.6|4605.6|4601.4|4600.4|419
1590483600000|2020-05-26 09:00:00|4604.6|4603.6|4604.6|4603.6|4605.6|4604.6|4602.4|4601.4|350
1590483900000|2020-05-26 09:05:00|4604.9|4603.9|4607.9|4606.9|4608.9|4607.9|4604.4|4603.4|394
1590484200000|2020-05-26 09:10:00|4608.1|4607.1|4612.4|4611.4|4614.6|4613.6|4606.4|4605.4|895
1590484500000|2020-05-26 09:15:00|4612.6|4611.6|4611.6|4610.6|4614.6|4613.6|4608.4|4607.4|319
1590484800000|2020-05-26 09:20:00|4611.9|4610.9|4611.4|4610.4|4614.1|4613.1|4608.6|4607.6|420
1590485100000|2020-05-26 09:25:00|4611.1|4610.1|4613.6|4612.6|4614.4|4613.4|4609.4|4608.4|474
1590485400000|2020-05-26 09:30:00|4613.4|4612.4|4608.6|4607.6|4613.9|4612.9|4607.6|4606.6|447
1590485700000|2020-05-26 09:35:00|4608.9|4607.9|4605.4|4604.4|4610.1|4609.1|4601.6|4600.6|469
1590486000000|2020-05-26 09:40:00|4605.1|4604.1|4600.4|4599.4|4606.4|4605.4|4599.1|4598.1|343
1590486300000|2020-05-26 09:45:00|4599.9|4598.9|4602.6|4601.6|4603.4|4602.4|4599.9|4598.9|238
1590486600000|2020-05-26 09:50:00|4602.4|4601.4|4604.9|4603.9|4604.9|4603.9|4599.6|4598.6|239
1590486900000|2020-05-26 09:55:00|4604.6|4603.6|4604.4|4603.4|4604.9|4603.9|4601.4|4600.4|233
1590487200000|2020-05-26 10:00:00|4604.1|4603.1|4599.9|4598.9|4605.6|4604.6|4598.9|4597.9|565
1590487500000|2020-05-26 10:05:00|4599.6|4598.6|4598.9|4597.9|4600.1|4599.1|4596.4|4595.4|346
1590487800000|2020-05-26 10:10:00|4598.6|4597.6|4590.4|4589.4|4599.4|4598.4|4589.9|4588.9|687
1590488100000|2020-05-26 10:15:00|4590.1|4589.1|4593.4|4592.4|4597.1|4596.1|4588.9|4587.9|684
1590488400000|2020-05-26 10:20:00|4593.6|4592.6|4592.4|4591.4|4595.4|4594.4|4591.9|4590.9|356
1590488700000|2020-05-26 10:25:00|4592.6|4591.6|4591.6|4590.6|4592.6|4591.6|4587.9|4586.9|495
1590489000000|2020-05-26 10:30:00|4591.9|4590.9|4597.9|4596.9|4598.6|4597.6|4591.1|4590.1|383
1590489300000|2020-05-26 10:35:00|4597.6|4596.6|4595.9|4594.9|4597.6|4596.6|4592.9|4591.9|344
1590489600000|2020-05-26 10:40:00|4595.1|4594.1|4597.1|4596.1|4598.9|4597.9|4591.9|4590.9|333
1590489900000|2020-05-26 10:45:00|4596.9|4595.9|4596.1|4595.1|4598.9|4597.9|4594.9|4593.9|348
1590490200000|2020-05-26 10:50:00|4596.4|4595.4|4586.1|4585.1|4596.4|4595.4|4585.6|4584.6|434
1590490500000|2020-05-26 10:55:00|4585.9|4584.9|4587.6|4586.6|4587.9|4586.9|4585.1|4584.1|323
1590490800000|2020-05-26 11:00:00|4587.1|4586.1|4583.9|4582.9|4587.1|4586.1|4580.9|4579.9|565
1590491100000|2020-05-26 11:05:00|4584.1|4583.1|4587.6|4586.6|4588.1|4587.1|4582.9|4581.9|462
1590491400000|2020-05-26 11:10:00|4587.9|4586.9|4585.1|4584.1|4590.4|4589.4|4584.9|4583.9|309
1590491700000|2020-05-26 11:15:00|4585.4|4584.4|4589.4|4588.4|4589.4|4588.4|4582.6|4581.6|349
1590492000000|2020-05-26 11:20:00|4588.4|4587.4|4587.9|4586.9|4588.4|4587.4|4584.9|4583.9|346
1590492300000|2020-05-26 11:25:00|4588.1|4587.1|4584.4|4583.4|4588.4|4587.4|4583.9|4582.9|402
1590492600000|2020-05-26 11:30:00|4584.6|4583.6|4582.4|4581.4|4585.4|4584.4|4581.9|4580.9|343
1590492900000|2020-05-26 11:35:00|4581.6|4580.6|4583.9|4582.9|4585.6|4584.6|4580.4|4579.4|420
1590493200000|2020-05-26 11:40:00|4584.6|4583.6|4586.1|4585.1|4586.1|4585.1|4581.6|4580.6|204
1590493500000|2020-05-26 11:45:00|4585.8|4584.8|4584.3|4583.3|4585.8|4584.8|4582.3|4581.3|167
1590493800000|2020-05-26 11:50:00|4584.6|4583.6|4589.6|4588.6|4591.1|4590.1|4582.8|4581.8|536
1590494100000|2020-05-26 11:55:00|4589.8|4588.8|4585.8|4584.8|4590.1|4589.1|4585.1|4584.1|229
1590494400000|2020-05-26 12:00:00|4586.1|4585.1|4580.8|4579.8|4586.6|4585.6|4580.1|4579.1|287
1590494700000|2020-05-26 12:05:00|4581.1|4580.1|4580.1|4579.1|4582.6|4581.6|4573.6|4572.6|521
1590495000000|2020-05-26 12:10:00|4580.3|4579.3|4584.6|4583.6|4585.6|4584.6|4580.3|4579.3|351
1590495300000|2020-05-26 12:15:00|4584.1|4583.1|4585.3|4584.3|4586.1|4585.1|4582.6|4581.6|216
1590495600000|2020-05-26 12:20:00|4585.6|4584.6|4589.6|4588.6|4590.1|4589.1|4585.1|4584.1|316
1590495900000|2020-05-26 12:25:00|4589.3|4588.3|4597.1|4596.1|4597.3|4596.3|4589.1|4588.1|442
1590496200000|2020-05-26 12:30:00|4596.8|4595.8|4592.6|4591.6|4597.6|4596.6|4588.6|4587.6|395
1590496500000|2020-05-26 12:35:00|4592.3|4591.3|4597.6|4596.6|4598.1|4597.1|4591.3|4590.3|177
1590496800000|2020-05-26 12:40:00|4597.8|4596.8|4597.8|4596.8|4599.6|4598.6|4596.6|4595.6|262
1590497100000|2020-05-26 12:45:00|4597.6|4596.6|4597.8|4596.8|4599.8|4598.8|4596.1|4595.1|293
1590497400000|2020-05-26 12:50:00|4597.6|4596.6|4598.8|4597.8|4601.3|4600.3|4597.6|4596.6|314
1590497700000|2020-05-26 12:55:00|4599.1|4598.1|4599.1|4598.1|4600.6|4599.6|4598.1|4597.1|258
1590498000000|2020-05-26 13:00:00|4598.8|4597.8|4601.6|4600.6|4605.6|4604.6|4597.6|4596.6|542
1590498300000|2020-05-26 13:05:00|4601.8|4600.8|4604.1|4603.1|4605.6|4604.6|4600.1|4599.1|473
1590498600000|2020-05-26 13:10:00|4604.3|4603.3|4605.6|4604.6|4606.3|4605.3|4602.6|4601.6|366
1590498900000|2020-05-26 13:15:00|4605.1|4604.1|4606.1|4605.1|4606.6|4605.6|4602.6|4601.6|396
1590499200000|2020-05-26 13:20:00|4606.3|4605.3|4606.1|4605.1|4606.8|4605.8|4604.1|4603.1|515
1590499500000|2020-05-26 13:25:00|4606.3|4605.3|4605.6|4604.6|4607.1|4606.1|4603.1|4602.1|448
1590499800000|2020-05-26 13:30:00|4606.1|4605.1|4606.6|4605.6|4609.1|4608.1|4603.3|4602.3|1257
1590500100000|2020-05-26 13:35:00|4606.8|4605.8|4601.1|4600.1|4610.1|4609.1|4599.6|4598.6|837
1590500400000|2020-05-26 13:40:00|4601.3|4600.3|4607.1|4606.1|4612.6|4611.6|4600.6|4599.6|733
1590500700000|2020-05-26 13:45:00|4607.3|4606.3|4602.3|4601.3|4608.3|4607.3|4602.3|4601.3|661
1590501000000|2020-05-26 13:50:00|4602.1|4601.1|4601.1|4600.1|4604.1|4603.1|4597.6|4596.6|569
1590501300000|2020-05-26 13:55:00|4600.8|4599.8|4599.1|4598.1|4603.6|4602.6|4597.1|4596.1|495
1590501600000|2020-05-26 14:00:00|4598.6|4597.6|4598.3|4597.3|4602.1|4601.1|4597.1|4596.1|703
1590501900000|2020-05-26 14:05:00|4598.1|4597.1|4595.8|4594.8|4601.6|4600.6|4593.1|4592.1|693
1590502200000|2020-05-26 14:10:00|4596.2|4595.2|4604.5|4603.5|4605.2|4604.2|4594.2|4593.2|650
1590502500000|2020-05-26 14:15:00|4604.7|4603.7|4607|4606|4609|4608|4604|4603|652
1590502800000|2020-05-26 14:20:00|4607.2|4606.2|4608|4607|4611|4610|4606.2|4605.2|551
1590503100000|2020-05-26 14:25:00|4608.2|4607.2|4613.5|4612.5|4613.7|4612.7|4605.7|4604.7|488
1590503400000|2020-05-26 14:30:00|4613.2|4612.2|4614.7|4613.7|4615.5|4614.5|4611|4610|715
1590503700000|2020-05-26 14:35:00|4614.5|4613.5|4614|4613|4617|4616|4611|4610|578
1590504000000|2020-05-26 14:40:00|4613.7|4612.7|4609.5|4608.5|4615.7|4614.7|4609|4608|589
1590504300000|2020-05-26 14:45:00|4609.7|4608.7|4608|4607|4612.5|4611.5|4607.5|4606.5|481
1590504600000|2020-05-26 14:50:00|4608.2|4607.2|4614.7|4613.7|4615.5|4614.5|4608|4607|661
1590504900000|2020-05-26 14:55:00|4614.5|4613.5|4616.5|4615.5|4617.5|4616.5|4612.5|4611.5|672
1590505200000|2020-05-26 15:00:00|4616.7|4615.7|4615.5|4614.5|4621|4620|4615.5|4614.5|1007
1590505500000|2020-05-26 15:05:00|4615.2|4614.2|4612.7|4611.7|4616|4615|4610.2|4609.2|865
1590505800000|2020-05-26 15:10:00|4613|4612|4617.7|4616.7|4618|4617|4611.2|4610.2|641
1590506100000|2020-05-26 15:15:00|4618|4617|4618|4617|4620|4619|4615|4614|775
1590506400000|2020-05-26 15:20:00|4618.2|4617.2|4617|4616|4620.7|4619.7|4616|4615|1086
1590506700000|2020-05-26 15:25:00|4617.2|4616.2|4617.7|4616.7|4618|4617|4602|4601|2266
1590507000000|2020-05-26 15:30:00|4618.2|4616.2|4607.2|4605.2|4620|4618|4605.5|4603.5|3630
1590507300000|2020-05-26 15:35:00|4607.5|4605.5|4605|4603|4608|4606|4602.5|4600.5|1843
1590507600000|2020-05-26 15:40:00|4606.2|4604.2|4601.7|4599.7|4608.5|4606.5|4601.5|4599.5|610
1590507900000|2020-05-26 15:45:00|4602|4600|4602.2|4600.2|4605|4603|4600.2|4598.2|229
1590508200000|2020-05-26 15:50:00|4602.5|4600.5|4600.7|4598.7|4604|4602|4600|4598|106
1590508500000|2020-05-26 15:55:00|4601|4599|4604.2|4602.2|4605|4603|4600.5|4598.5|251
1590508800000|2020-05-26 16:00:00|4604.5|4602.5|4603.5|4601.5|4606.2|4604.2|4603|4601|138
1590509100000|2020-05-26 16:05:00|4603.7|4601.7|4605.2|4603.2|4605.2|4603.2|4603.2|4601.2|135
1590509400000|2020-05-26 16:10:00|4605.5|4603.5|4608.2|4606.2|4609.7|4607.7|4605.5|4603.5|222
1590509700000|2020-05-26 16:15:00|4608.5|4606.5|4602.5|4600.5|4608.7|4606.7|4602.5|4600.5|88
1590510000000|2020-05-26 16:20:00|4602.7|4600.7|4604.7|4602.7|4606.5|4604.5|4601.7|4599.7|120
1590510300000|2020-05-26 16:25:00|4605|4603|4606.2|4604.2|4607.2|4605.2|4604.5|4602.5|159
1590510600000|2020-05-26 16:30:00|4606|4604|4609.2|4607.2|4610.2|4608.2|4606|4604|48
1590510900000|2020-05-26 16:35:00|4609.5|4607.5|4614.2|4612.2|4614.7|4612.7|4608|4606|39
1590511200000|2020-05-26 16:40:00|4614.5|4612.5|4614|4612|4615.2|4613.2|4612.2|4610.2|74
1590511500000|2020-05-26 16:45:00|4614.2|4612.2|4612|4610|4614.2|4612.2|4611.2|4609.2|42
1590511800000|2020-05-26 16:50:00|4612.2|4610.2|4614.7|4612.7|4615.5|4613.5|4612.2|4610.2|55
1590512100000|2020-05-26 16:55:00|4614.5|4612.5|4614.7|4612.7|4615.5|4613.5|4613|4611|26
1590512400000|2020-05-26 17:00:00|4614.5|4612.5|4614.5|4612.5|4616.5|4614.5|4613.2|4611.2|57
1590512700000|2020-05-26 17:05:00|4614.7|4612.7|4613|4611|4615.5|4613.5|4613|4611|45
1590513000000|2020-05-26 17:10:00|4613.2|4611.2|4618|4616|4618.2|4616.2|4613|4611|112
1590513300000|2020-05-26 17:15:00|4617.7|4615.7|4618|4616|4619.5|4617.5|4617|4615|94
1590513600000|2020-05-26 17:20:00|4618.2|4616.2|4618.2|4616.2|4620|4618|4616.7|4614.7|40
1590513900000|2020-05-26 17:25:00|4618.5|4616.5|4620.7|4618.7|4621|4619|4618.5|4616.5|43
1590514200000|2020-05-26 17:30:00|4620.5|4618.5|4617.2|4615.2|4621|4619|4617.2|4615.2|42
1590514500000|2020-05-26 17:35:00|4617.5|4615.5|4619|4617|4619.2|4617.2|4616.5|4614.5|24
1590514800000|2020-05-26 17:40:00|4618.7|4616.7|4618.5|4616.5|4619|4617|4617.7|4615.7|5
1590515100000|2020-05-26 17:45:00|4618.2|4616.2|4616.2|4614.2|4618.5|4616.5|4616.2|4614.2|6
1590515400000|2020-05-26 17:50:00|4616.5|4614.5|4618.7|4616.7|4619|4617|4616.2|4614.2|18
1590515700000|2020-05-26 17:55:00|4619|4617|4616.2|4614.2|4620.2|4618.2|4616|4614|39
1590516000000|2020-05-26 18:00:00|4616.5|4614.5|4616.5|4614.5|4618.2|4616.2|4615.2|4613.2|40
1590516300000|2020-05-26 18:05:00|4616.7|4614.7|4615.7|4613.7|4617.5|4615.5|4615.2|4613.2|43
1590516600000|2020-05-26 18:10:00|4616|4614|4615.2|4613.2|4617|4615|4614.7|4612.7|50
1590516900000|2020-05-26 18:15:00|4615|4613|4617|4615|4617.2|4615.2|4614.7|4612.7|56
1590517200000|2020-05-26 18:20:00|4617.2|4615.2|4617.7|4615.7|4620|4618|4617|4615|104
1590517500000|2020-05-26 18:25:00|4617.5|4615.5|4616.5|4614.5|4618.5|4616.5|4616.2|4614.2|63
1590517800000|2020-05-26 18:30:00|4616.2|4614.2|4614.5|4612.5|4618|4616|4613.5|4611.5|68
1590518100000|2020-05-26 18:35:00|4614.2|4612.2|4614.2|4612.2|4616.5|4614.5|4614|4612|44
1590518400000|2020-05-26 18:40:00|4614.5|4612.5|4612|4610|4614.5|4612.5|4611.5|4609.5|52
1590518700000|2020-05-26 18:45:00|4612.2|4610.2|4611.2|4609.2|4613.2|4611.2|4610.2|4608.2|49
1590519000000|2020-05-26 18:50:00|4611.5|4609.5|4611.2|4609.2|4613.2|4611.2|4611.2|4609.2|23
1590519300000|2020-05-26 18:55:00|4611.5|4609.5|4615.2|4613.2|4615.7|4613.7|4611.2|4609.2|18
1590519600000|2020-05-26 19:00:00|4615|4613|4612|4610|4615.7|4613.7|4609.7|4607.7|27
1590519900000|2020-05-26 19:05:00|4612.2|4610.2|4613.2|4611.2|4614.2|4612.2|4611.2|4609.2|21
1590520200000|2020-05-26 19:10:00|4613.5|4611.5|4613.2|4611.2|4615.2|4613.2|4613.2|4611.2|8
1590520500000|2020-05-26 19:15:00|4613.5|4611.5|4612.5|4610.5|4614.2|4612.2|4611.2|4609.2|55
1590520800000|2020-05-26 19:20:00|4612.7|4610.7|4616.7|4614.7|4617.7|4615.7|4611.2|4609.2|43
1590521100000|2020-05-26 19:25:00|4616.5|4614.5|4615.2|4613.2|4617|4615|4614.5|4612.5|36
1590521400000|2020-05-26 19:30:00|4615.5|4613.5|4608|4606|4618.2|4616.2|4604.2|4602.2|442
1590521700000|2020-05-26 19:35:00|4609|4607|4606.2|4604.2|4611.7|4609.7|4606.2|4604.2|234
1590522000000|2020-05-26 19:40:00|4606|4604|4597.2|4595.2|4606.7|4604.7|4596|4594|248
1590522300000|2020-05-26 19:45:00|4598|4596|4591.5|4589.5|4598.7|4596.7|4591.2|4589.2|271
1590522600000|2020-05-26 19:50:00|4591.7|4589.7|4589.2|4587.2|4597.2|4595.2|4588.5|4586.5|266
1590522900000|2020-05-26 19:55:00|4589.7|4587.7|4589.7|4587.7|4592.2|4590.2|4588.5|4586.5|157
1590523200000|2020-05-26 20:00:00|4591|4587|4592.8|4588.8|4595.2|4591.2|4591|4587|0
1590523500000|2020-05-26 20:05:00|4592.9|4588.9|4597.4|4593.4|4598|4594|4592.8|4588.8|0
1590523800000|2020-05-26 20:10:00|4597.5|4593.5|4600.1|4596.1|4601.3|4597.3|4594.3|4590.3|0
1590524100000|2020-05-26 20:15:00|4600|4596|4599.7|4595.7|4600.2|4596.2|4599.4|4595.4|0
1590524400000|2020-05-26 20:20:00|4599.9|4595.9|4599.6|4595.6|4600.4|4596.4|4599.5|4595.5|0
1590524700000|2020-05-26 20:25:00|4599.7|4595.7|4599.8|4595.8|4599.8|4595.8|4599.3|4595.3|0
1590525000000|2020-05-26 20:30:00|4599.7|4595.7|4598.4|4594.4|4601.7|4597.7|4597.5|4593.5|0
1590525300000|2020-05-26 20:35:00|4598.7|4594.7|4601|4597|4601|4597|4597.9|4593.9|0
1590525600000|2020-05-26 20:40:00|4600.9|4596.9|4598.9|4594.9|4601.4|4597.4|4598.9|4594.9|0
1590525900000|2020-05-26 20:45:00|4599|4595|4598.9|4594.9|4600.3|4596.3|4598.3|4594.3|0
1590526200000|2020-05-26 20:50:00|4599|4595|4598.6|4594.6|4600|4596|4597.9|4593.9|0
1590526500000|2020-05-26 20:55:00|4598.7|4594.7|4599.3|4595.3|4600|4596|4598.6|4594.6|0
1590526800000|2020-05-26 21:00:00|4599.4|4595.4|4597.8|4593.8|4599.5|4595.5|4597.8|4593.8|0
1590527100000|2020-05-26 21:05:00|4597.7|4593.7|4597.6|4593.6|4597.8|4593.8|4597.5|4593.5|0
1590527400000|2020-05-26 21:10:00|4597.8|4593.8|4597.5|4593.5|4597.8|4593.8|4597.4|4593.4|0
1590527700000|2020-05-26 21:15:00|4597.4|4593.4|4596.9|4592.9|4597.4|4593.4|4596.7|4592.7|0
1590528000000|2020-05-26 21:20:00|4596.8|4592.8|4597|4593|4597|4593|4596.7|4592.7|0
1590528300000|2020-05-26 21:25:00|4596.9|4592.9|4596.9|4592.9|4596.9|4592.9|4596.9|4592.9|0
1590528600000|2020-05-26 21:30:00|4596.8|4592.8|4597.3|4593.3|4597.3|4593.3|4596.8|4592.8|0
1590528900000|2020-05-26 21:35:00|4597.6|4593.6|4597.7|4593.7|4598|4594|4597.3|4593.3|0
1590529200000|2020-05-26 21:40:00|4597.5|4593.5|4597.6|4593.6|4597.9|4593.9|4597.3|4593.3|0
1590529500000|2020-05-26 21:45:00|4597.8|4593.8|4597.3|4593.3|4597.8|4593.8|4597.2|4593.2|0
1590529800000|2020-05-26 21:50:00|4597.5|4593.5|4597.6|4593.6|4597.6|4593.6|4597.5|4593.5|0
1590530100000|2020-05-26 21:55:00|4597.5|4593.5|4598.3|4594.3|4598.3|4594.3|4597.5|4593.5|0
1590530400000|2020-05-26 22:00:00|4598.1|4594.1|4594.1|4590.1|4599|4595|4593|4589|0
1590530700000|2020-05-26 22:05:00|4594.4|4590.4|4597.1|4593.1|4598.5|4594.5|4594.1|4590.1|0
1590531000000|2020-05-26 22:10:00|4597.2|4593.2|4597.1|4593.1|4598.8|4594.8|4597.1|4593.1|0
1590531300000|2020-05-26 22:15:00|4597|4593|4593.3|4589.3|4597.1|4593.1|4590.9|4586.9|0
1590531600000|2020-05-26 22:20:00|4593.5|4589.5|4594.1|4590.1|4595|4591|4593|4589|0
1590531900000|2020-05-26 22:25:00|4594|4590|4591.9|4587.9|4595.8|4591.8|4591.9|4587.9|0
1590532200000|2020-05-26 22:30:00|4592|4588|4591.4|4587.4|4594.5|4590.5|4591|4587|0
1590532500000|2020-05-26 22:35:00|4591.5|4587.5|4593.1|4589.1|4593.1|4589.1|4591|4587|0
1590532800000|2020-05-26 22:40:00|4592.9|4588.9|4594.3|4590.3|4596.9|4592.9|4592.8|4588.8|0
1590533100000|2020-05-26 22:45:00|4594.4|4590.4|4595.1|4591.1|4595.6|4591.6|4593.8|4589.8|0
1590533400000|2020-05-26 22:50:00|4595.2|4591.2|4595.3|4591.3|4595.5|4591.5|4593.5|4589.5|0
1590533700000|2020-05-26 22:55:00|4595.5|4591.5|4597.7|4593.7|4598.8|4594.8|4595.5|4591.5|0
1590534000000|2020-05-26 23:00:00|4597.8|4593.8|4598|4594|4598.9|4594.9|4597.5|4593.5|0
1590534300000|2020-05-26 23:05:00|4598.1|4594.1|4598.8|4594.8|4598.8|4594.8|4597.7|4593.7|0
1590534600000|2020-05-26 23:10:00|4598.7|4594.7|4595.4|4591.4|4598.7|4594.7|4595|4591|0
1590534900000|2020-05-26 23:15:00|4595.5|4591.5|4592.1|4589.1|4596|4593|4591.7|4588.7|0
1590535200000|2020-05-26 23:20:00|4592.2|4589.2|4593.2|4590.2|4593.5|4590.5|4591.8|4588.8|0
1590535500000|2020-05-26 23:25:00|4593.3|4590.3|4592.4|4589.4|4594.3|4591.3|4592.1|4589.1|0
1590535800000|2020-05-26 23:30:00|4592.3|4589.3|4593.9|4590.9|4594.3|4591.3|4591.8|4588.8|0
1590536100000|2020-05-26 23:35:00|4593.8|4590.8|4591.6|4588.6|4594.7|4591.7|4591.6|4588.6|0
1590536400000|2020-05-26 23:40:00|4591.5|4588.5|4591.9|4588.9|4592.2|4589.2|4590.5|4587.5|0
1590536700000|2020-05-26 23:45:00|4592.1|4589.1|4593.4|4590.4|4594|4591|4591.9|4588.9|0
1590537000000|2020-05-26 23:50:00|4593.3|4590.3|4595.4|4592.4|4595.4|4592.4|4592.3|4589.3|0
1590537300000|2020-05-26 23:55:00|4595.2|4592.2|4593.6|4590.6|4595.4|4592.4|4593.3|4590.3|0
1590537600000|2020-05-27 00:00:00|4593.7|4590.7|4597.6|4594.6|4598.8|4595.8|4593.7|4590.7|0
1590537900000|2020-05-27 00:05:00|4597.7|4594.7|4588.3|4585.3|4598.3|4595.3|4586.5|4583.5|0
1590538200000|2020-05-27 00:10:00|4588.2|4585.2|4587.5|4584.5|4588.6|4585.6|4584.5|4581.5|0
1590538500000|2020-05-27 00:15:00|4587.2|4584.2|4587.3|4584.3|4588.6|4585.6|4583|4580|0
1590538800000|2020-05-27 00:20:00|4587.4|4584.4|4590.3|4587.3|4591.7|4588.7|4587.3|4584.3|0
1590539100000|2020-05-27 00:25:00|4590.2|4587.2|4594.6|4591.6|4596|4593|4588.9|4585.9|0
1590539400000|2020-05-27 00:30:00|4594.7|4591.7|4594.6|4591.6|4597.5|4594.5|4591.7|4588.7|0
1590539700000|2020-05-27 00:35:00|4595.1|4592.1|4596.1|4593.1|4596.1|4593.1|4593|4590|0
1590540000000|2020-05-27 00:40:00|4596.2|4593.2|4593.4|4590.4|4597.8|4594.8|4593.4|4590.4|0
1590540300000|2020-05-27 00:45:00|4593.5|4590.5|4597.9|4594.9|4598.1|4595.1|4593.4|4590.4|0
1590540600000|2020-05-27 00:50:00|4598.4|4595.4|4602.5|4599.5|4603.8|4600.8|4598.4|4595.4|0
1590540900000|2020-05-27 00:55:00|4601.9|4598.9|4604|4601|4604.1|4601.1|4601|4598|0
1590541200000|2020-05-27 01:00:00|4604.1|4601.1|4611.7|4608.7|4613|4610|4604.1|4601.1|0
1590541500000|2020-05-27 01:05:00|4611.6|4608.6|4616.9|4613.9|4618.3|4615.3|4610.1|4607.1|0
1590541800000|2020-05-27 01:10:00|4616.8|4613.8|4614.1|4611.1|4616.9|4613.9|4612.5|4609.5|0
1590542100000|2020-05-27 01:15:00|4614|4611|4618.6|4615.6|4620.2|4617.2|4614|4611|0
1590542400000|2020-05-27 01:20:00|4618.5|4615.5|4618.4|4615.4|4620.1|4617.1|4617|4614|0
1590542700000|2020-05-27 01:25:00|4618.5|4615.5|4616.9|4613.9|4618.5|4615.5|4616.8|4613.8|0
1590543000000|2020-05-27 01:30:00|4617|4614|4614.1|4611.1|4618.3|4615.3|4612.5|4609.5|0
1590543300000|2020-05-27 01:35:00|4614|4611|4617|4614|4617|4614|4612.6|4609.6|0
1590543600000|2020-05-27 01:40:00|4616.9|4613.9|4617|4614|4617.2|4614.2|4615.4|4612.4|0
1590543900000|2020-05-27 01:45:00|4617.1|4614.1|4617|4614|4619.3|4616.3|4617|4614|0
1590544200000|2020-05-27 01:50:00|4616.9|4613.9|4611.2|4608.2|4616.9|4613.9|4611.2|4608.2|0
1590544500000|2020-05-27 01:55:00|4611.1|4608.1|4611.1|4608.1|4612.6|4609.6|4606.8|4603.8|0
1590544800000|2020-05-27 02:00:00|4611.2|4608.2|4606.8|4603.8|4612.6|4609.6|4606.7|4603.7|0
1590545100000|2020-05-27 02:05:00|4607.5|4604.5|4605.1|4602.1|4609.6|4606.6|4602.7|4599.7|0
1590545400000|2020-05-27 02:10:00|4605|4602|4605.1|4602.1|4606.6|4603.6|4602.1|4599.1|0
1590545700000|2020-05-27 02:15:00|4605.4|4602.4|4603.5|4600.5|4605.8|4602.8|4602.2|4599.2|0
1590546000000|2020-05-27 02:20:00|4603.6|4600.6|4603.7|4600.7|4605.2|4602.2|4600.7|4597.7|0
1590546300000|2020-05-27 02:25:00|4603.2|4600.2|4608.2|4605.2|4609.6|4606.6|4602.3|4599.3|0
1590546600000|2020-05-27 02:30:00|4608.1|4605.1|4609.7|4606.7|4611.1|4608.1|4608.1|4605.1|0
1590546900000|2020-05-27 02:35:00|4609.8|4606.8|4608|4605|4611.2|4608.2|4606.6|4603.6|0
1590547200000|2020-05-27 02:40:00|4607.9|4604.9|4613.8|4610.8|4615.3|4612.3|4606.5|4603.5|0
1590547500000|2020-05-27 02:45:00|4614.4|4611.4|4615.6|4612.6|4617.1|4614.1|4613.8|4610.8|0
1590547800000|2020-05-27 02:50:00|4615.7|4612.7|4617.1|4614.1|4617.2|4614.2|4615.6|4612.6|0
1590548100000|2020-05-27 02:55:00|4616.8|4613.8|4622.3|4619.3|4623.7|4620.7|4615.7|4612.7|0
1590548400000|2020-05-27 03:00:00|4622.5|4619.5|4623.8|4620.8|4625.2|4622.2|4622.3|4619.3|0
1590548700000|2020-05-27 03:05:00|4623.7|4620.7|4620.7|4617.7|4623.7|4620.7|4620.7|4617.7|0
1590549000000|2020-05-27 03:10:00|4620.8|4617.8|4620.6|4617.6|4622.2|4619.2|4620.6|4617.6|0
1590549300000|2020-05-27 03:15:00|4620.7|4617.7|4621.5|4618.5|4622.1|4619.1|4620.4|4617.4|0
1590549600000|2020-05-27 03:20:00|4621.6|4618.6|4624.6|4621.6|4624.7|4621.7|4621.6|4618.6|0
1590549900000|2020-05-27 03:25:00|4624.7|4621.7|4623.3|4620.3|4626.3|4623.3|4623.3|4620.3|0
1590550200000|2020-05-27 03:30:00|4623.4|4620.4|4625.6|4622.6|4627|4624|4622.6|4619.6|0
1590550500000|2020-05-27 03:35:00|4625.5|4622.5|4624.9|4621.9|4628|4625|4624.9|4621.9|0
1590550800000|2020-05-27 03:40:00|4625|4622|4626.5|4623.5|4628|4625|4625|4622|0
1590551100000|2020-05-27 03:45:00|4626.6|4623.6|4629.7|4626.7|4629.8|4626.8|4626.6|4623.6|0
1590551400000|2020-05-27 03:50:00|4629.6|4626.6|4628.7|4625.7|4629.7|4626.7|4628|4625|0
1590551700000|2020-05-27 03:55:00|4628.5|4625.5|4626.5|4623.5|4628.5|4625.5|4625.1|4622.1|0
1590552000000|2020-05-27 04:00:00|4627|4624|4634.7|4631.7|4636.3|4633.3|4626.3|4623.3|0
1590552300000|2020-05-27 04:05:00|4634.6|4631.6|4631.5|4628.5|4634.6|4631.6|4631.4|4628.4|0
1590552600000|2020-05-27 04:10:00|4632|4629|4631.3|4628.3|4632.9|4629.9|4631.3|4628.3|0
1590552900000|2020-05-27 04:15:00|4631.4|4628.4|4632.9|4629.9|4633|4630|4631.3|4628.3|0
1590553200000|2020-05-27 04:20:00|4633|4630|4635.8|4632.8|4635.9|4632.9|4631.5|4628.5|0
1590553500000|2020-05-27 04:25:00|4635.7|4632.7|4640.1|4637.1|4640.1|4637.1|4634.2|4631.2|0
1590553800000|2020-05-27 04:30:00|4640|4637|4636.5|4633.5|4640|4637|4635.8|4632.8|0
1590554100000|2020-05-27 04:35:00|4636.3|4633.3|4635.8|4632.8|4637.3|4634.3|4635.1|4632.1|0
1590554400000|2020-05-27 04:40:00|4634.4|4631.4|4634.5|4631.5|4634.5|4631.5|4634.4|4631.4|0
1590554700000|2020-05-27 04:45:00|4634.6|4631.6|4637.6|4634.6|4637.6|4634.6|4634.5|4631.5|0
1590555000000|2020-05-27 04:50:00|4637.5|4634.5|4634.5|4631.5|4637.5|4634.5|4634.5|4631.5|0
1590555300000|2020-05-27 04:55:00|4634.6|4631.6|4634.4|4631.4|4636|4633|4634.4|4631.4|0
1590555600000|2020-05-27 05:00:00|4633.9|4630.9|4634.4|4631.4|4634.7|4631.7|4633|4630|0
1590555900000|2020-05-27 05:05:00|4633.8|4630.8|4634.3|4631.3|4636|4633|4632.9|4629.9|0
1590556200000|2020-05-27 05:10:00|4634.4|4631.4|4632.1|4629.1|4634.4|4631.4|4631.3|4628.3|0
1590556500000|2020-05-27 05:15:00|4632.3|4629.3|4632.7|4629.7|4632.8|4629.8|4631.2|4628.2|0
1590556800000|2020-05-27 05:20:00|4632.8|4629.8|4632.7|4629.7|4634.2|4631.2|4632.1|4629.1|0
1590557100000|2020-05-27 05:25:00|4632.2|4629.2|4635.7|4632.7|4635.8|4632.8|4631.2|4628.2|0
1590557400000|2020-05-27 05:30:00|4636.2|4633.2|4632|4629|4637.1|4634.1|4632|4629|0
1590557700000|2020-05-27 05:35:00|4632.1|4629.1|4636.5|4633.5|4637.9|4634.9|4630.7|4627.7|0
1590558000000|2020-05-27 05:40:00|4636.3|4633.3|4635.4|4632.4|4636.8|4633.8|4633.7|4630.7|0
1590558300000|2020-05-27 05:45:00|4635.5|4632.5|4636.9|4633.9|4638.5|4635.5|4635.5|4632.5|0
1590558600000|2020-05-27 05:50:00|4636.8|4633.8|4633.8|4630.8|4637|4634|4633.8|4630.8|0
1590558900000|2020-05-27 05:55:00|4633.7|4630.7|4631|4628|4633.7|4630.7|4630.9|4627.9|0
1590559200000|2020-05-27 06:00:00|4631.3|4628.3|4628|4626|4633.5|4631.5|4623.7|4621.7|398
1590559500000|2020-05-27 06:05:00|4627.7|4625.7|4631.7|4629.7|4632.5|4630.5|4625.7|4623.7|181
1590559800000|2020-05-27 06:10:00|4631.5|4629.5|4630.5|4628.5|4635.2|4633.2|4627.7|4625.7|176
1590560100000|2020-05-27 06:15:00|4630.7|4628.7|4629.5|4627.5|4635.7|4633.7|4628.5|4626.5|138
1590560400000|2020-05-27 06:20:00|4630|4628|4628.2|4626.2|4631.7|4629.7|4626.7|4624.7|98
1590560700000|2020-05-27 06:25:00|4628.5|4626.5|4622.5|4620.5|4628.5|4626.5|4622.2|4620.2|139
1590561000000|2020-05-27 06:30:00|4622.7|4620.7|4622.2|4620.2|4622.7|4620.7|4618.5|4616.5|132
1590561300000|2020-05-27 06:35:00|4622.5|4620.5|4621.7|4619.7|4622.7|4620.7|4620.2|4618.2|79
1590561600000|2020-05-27 06:40:00|4622|4620|4621|4619|4623|4621|4620.5|4618.5|60
1590561900000|2020-05-27 06:45:00|4620.7|4618.7|4621.7|4619.7|4623.2|4621.2|4619.2|4617.2|87
1590562200000|2020-05-27 06:50:00|4622|4620|4623.2|4621.2|4623.5|4621.5|4620|4618|67
1590562500000|2020-05-27 06:55:00|4623|4621|4622.2|4620.2|4623.7|4621.7|4618.5|4616.5|307
1590562800000|2020-05-27 07:00:00|4621.7|4620.7|4632.2|4631.2|4633.2|4632.2|4613.5|4612.5|1668
1590563100000|2020-05-27 07:05:00|4632.5|4631.5|4640.5|4639.5|4641.7|4640.7|4626.2|4625.2|1086
1590563400000|2020-05-27 07:10:00|4640.2|4639.2|4630.7|4629.7|4640.2|4639.2|4629.5|4628.5|818
1590563700000|2020-05-27 07:15:00|4630.5|4629.5|4617.7|4616.7|4636.2|4635.2|4610.7|4609.7|2016
1590564000000|2020-05-27 07:20:00|4617.2|4616.2|4616.5|4615.5|4623.7|4622.7|4615.7|4614.7|852
1590564300000|2020-05-27 07:25:00|4616.7|4615.7|4626|4625|4627.7|4626.7|4614.7|4613.7|944
1590564600000|2020-05-27 07:30:00|4625.7|4624.7|4618.7|4617.7|4626.7|4625.7|4614|4613|2108
1590564900000|2020-05-27 07:35:00|4618.5|4617.5|4624.7|4623.7|4629.2|4628.2|4618.2|4617.2|670
1590565200000|2020-05-27 07:40:00|4624.5|4623.5|4629.8|4628.8|4631.5|4630.5|4622.3|4621.3|741
1590565500000|2020-05-27 07:45:00|4630|4629|4641.3|4640.3|4642.5|4641.5|4627.3|4626.3|799
1590565800000|2020-05-27 07:50:00|4641|4640|4647|4646|4647.8|4646.8|4638.8|4637.8|1036
1590566100000|2020-05-27 07:55:00|4647.3|4646.3|4644.8|4643.8|4649.5|4648.5|4643.5|4642.5|548
1590566400000|2020-05-27 08:00:00|4645.8|4644.8|4651|4650|4652.8|4651.8|4644.3|4643.3|516
1590566700000|2020-05-27 08:05:00|4651.3|4650.3|4644.5|4643.5|4654.3|4653.3|4644.3|4643.3|496
1590567000000|2020-05-27 08:10:00|4644.3|4643.3|4644|4643|4647.3|4646.3|4642.3|4641.3|408
1590567300000|2020-05-27 08:15:00|4644.3|4643.3|4648|4647|4651.5|4650.5|4643.8|4642.8|494
1590567600000|2020-05-27 08:20:00|4647.8|4646.8|4653|4652|4654.3|4653.3|4647|4646|499
1590567900000|2020-05-27 08:25:00|4652.8|4651.8|4653.3|4652.3|4653.3|4652.3|4647.5|4646.5|436
1590568200000|2020-05-27 08:30:00|4653.5|4652.5|4656.8|4655.8|4659.3|4658.3|4653.3|4652.3|613
1590568500000|2020-05-27 08:35:00|4656.5|4655.5|4668.5|4667.5|4671|4670|4656.3|4655.3|1350
1590568800000|2020-05-27 08:40:00|4668.8|4667.8|4671|4670|4676.8|4675.8|4667.3|4666.3|893
1590569100000|2020-05-27 08:45:00|4670.8|4669.8|4674|4673|4675.8|4674.8|4670|4669|423
1590569400000|2020-05-27 08:50:00|4673.8|4672.8|4674.8|4673.8|4676.8|4675.8|4670.8|4669.8|465
1590569700000|2020-05-27 08:55:00|4675|4674|4673|4672|4676.5|4675.5|4671.8|4670.8|418
1590570000000|2020-05-27 09:00:00|4673.3|4672.3|4677|4676|4677.5|4676.5|4672.8|4671.8|603
1590570300000|2020-05-27 09:05:00|4676.8|4675.8|4674|4673|4677.5|4676.5|4672.8|4671.8|514
1590570600000|2020-05-27 09:10:00|4673.8|4672.8|4685|4684|4686.5|4685.5|4672.8|4671.8|931
1590570900000|2020-05-27 09:15:00|4684.8|4683.8|4694.5|4693.5|4695.8|4694.8|4684|4683|1093
1590571200000|2020-05-27 09:20:00|4694.3|4693.3|4697|4696|4698.3|4697.3|4692.8|4691.8|1267
1590571500000|2020-05-27 09:25:00|4697.3|4696.3|4696.5|4695.5|4707|4706|4695|4694|1076
1590571800000|2020-05-27 09:30:00|4696.3|4695.3|4685.8|4684.8|4697.8|4696.8|4685.5|4684.5|879
1590572100000|2020-05-27 09:35:00|4686|4685|4691|4690|4691.3|4690.3|4682|4681|791
1590572400000|2020-05-27 09:40:00|4691.3|4690.3|4686.3|4685.3|4693.3|4692.3|4686|4685|641
1590572700000|2020-05-27 09:45:00|4686|4685|4687.3|4686.3|4690.3|4689.3|4685|4684|639
1590573000000|2020-05-27 09:50:00|4687.5|4686.5|4693|4692|4693.5|4692.5|4685.5|4684.5|520
1590573300000|2020-05-27 09:55:00|4693.3|4692.3|4695.5|4694.5|4699.3|4698.3|4691|4690|557
1590573600000|2020-05-27 10:00:00|4695.3|4694.3|4687.5|4686.5|4698|4697|4687|4686|793
1590573900000|2020-05-27 10:05:00|4687.3|4686.3|4689|4688|4691.8|4690.8|4685.3|4684.3|530
1590574200000|2020-05-27 10:10:00|4689.3|4688.3|4697.5|4696.5|4697.8|4696.8|4688.8|4687.8|389
1590574500000|2020-05-27 10:15:00|4697.3|4696.3|4688|4687|4699.8|4698.8|4687.3|4686.3|509
1590574800000|2020-05-27 10:20:00|4688.3|4687.3|4688.5|4687.5|4691.3|4690.3|4685.8|4684.8|418
1590575100000|2020-05-27 10:25:00|4688.3|4687.3|4682.8|4681.8|4688.8|4687.8|4682.3|4681.3|315
1590575400000|2020-05-27 10:30:00|4682.5|4681.5|4686|4685|4687|4686|4681|4680|355
1590575700000|2020-05-27 10:35:00|4685.8|4684.8|4688.3|4687.3|4690|4689|4684.8|4683.8|314
1590576000000|2020-05-27 10:40:00|4687.5|4686.5|4690.5|4689.5|4692.3|4691.3|4684.5|4683.5|589
1590576300000|2020-05-27 10:45:00|4690.3|4689.3|4689|4688|4692|4691|4688|4687|252
1590576600000|2020-05-27 10:50:00|4688.8|4687.8|4685|4684|4690|4689|4681.3|4680.3|441
1590576900000|2020-05-27 10:55:00|4684.8|4683.8|4695.3|4694.3|4696.3|4695.3|4683.8|4682.8|456
1590577200000|2020-05-27 11:00:00|4696|4695|4698.5|4697.5|4698.5|4697.5|4688.3|4687.3|669
1590577500000|2020-05-27 11:05:00|4698.8|4697.8|4699.3|4698.3|4701.8|4700.8|4696|4695|652
1590577800000|2020-05-27 11:10:00|4699|4698|4692.8|4691.8|4700.3|4699.3|4691.8|4690.8|400
1590578100000|2020-05-27 11:15:00|4693|4692|4690.5|4689.5|4696|4695|4689.8|4688.8|339
1590578400000|2020-05-27 11:20:00|4690.8|4689.8|4695.8|4694.8|4696.8|4695.8|4690.5|4689.5|286
1590578700000|2020-05-27 11:25:00|4696|4695|4696.8|4695.8|4697|4696|4693.3|4692.3|334
1590579000000|2020-05-27 11:30:00|4697|4696|4697.5|4696.5|4699.5|4698.5|4691.5|4690.5|370
1590579300000|2020-05-27 11:35:00|4697.8|4696.8|4703|4702|4705|4704|4696.5|4695.5|409
1590579600000|2020-05-27 11:40:00|4703.7|4702.7|4700.2|4699.2|4705.7|4704.7|4698|4697|393
1590579900000|2020-05-27 11:45:00|4700.5|4699.5|4694.7|4693.7|4702.2|4701.2|4694.7|4693.7|357
1590580200000|2020-05-27 11:50:00|4695|4694|4700.2|4699.2|4700.5|4699.5|4693|4692|842
1590580500000|2020-05-27 11:55:00|4700|4699|4694.2|4693.2|4701.7|4700.7|4693|4692|720
1590580800000|2020-05-27 12:00:00|4694|4693|4692.2|4691.2|4696.5|4695.5|4689.5|4688.5|266
1590581100000|2020-05-27 12:05:00|4692|4691|4697.5|4696.5|4698.2|4697.2|4690.5|4689.5|905
1590581400000|2020-05-27 12:10:00|4697.7|4696.7|4700.2|4699.2|4701.2|4700.2|4694.5|4693.5|361
1590581700000|2020-05-27 12:15:00|4700|4699|4700.7|4699.7|4702.2|4701.2|4696.5|4695.5|340
1590582000000|2020-05-27 12:20:00|4700.5|4699.5|4705.2|4704.2|4706.2|4705.2|4699.7|4698.7|612
1590582300000|2020-05-27 12:25:00|4705.5|4704.5|4702.2|4701.2|4707.7|4706.7|4702|4701|601
1590582600000|2020-05-27 12:30:00|4702.5|4701.5|4703.2|4702.2|4706|4705|4701.7|4700.7|376
1590582900000|2020-05-27 12:35:00|4703|4702|4705.5|4704.5|4707|4706|4700.5|4699.5|395
1590583200000|2020-05-27 12:40:00|4705.7|4704.7|4711.7|4710.7|4712|4711|4705.7|4704.7|2491
1590583500000|2020-05-27 12:45:00|4712|4711|4711|4710|4712.5|4711.5|4710|4709|885
1590583800000|2020-05-27 12:50:00|4710.7|4709.7|4699.2|4698.2|4711.5|4710.5|4697.7|4696.7|770
1590584100000|2020-05-27 12:55:00|4699.5|4698.5|4698|4697|4702.2|4701.2|4695.5|4694.5|684
1590584400000|2020-05-27 13:00:00|4697.7|4696.7|4703.2|4702.2|4704.5|4703.5|4695|4694|820
1590584700000|2020-05-27 13:05:00|4703.5|4702.5|4704.2|4703.2|4706.5|4705.5|4702.5|4701.5|335
1590585000000|2020-05-27 13:10:00|4704.5|4703.5|4706.7|4705.7|4709.2|4708.2|4704|4703|487
1590585300000|2020-05-27 13:15:00|4707|4706|4709.5|4708.5|4710|4709|4706|4705|401
1590585600000|2020-05-27 13:20:00|4709.2|4708.2|4706.2|4705.2|4711.2|4710.2|4706|4705|582
1590585900000|2020-05-27 13:25:00|4706|4705|4702.7|4701.7|4708.2|4707.2|4702|4701|792
1590586200000|2020-05-27 13:30:00|4702.5|4701.5|4698.5|4697.5|4705.2|4704.2|4694.7|4693.7|1293
1590586500000|2020-05-27 13:35:00|4698.2|4697.2|4686.2|4685.2|4700|4699|4685.2|4684.2|976
1590586800000|2020-05-27 13:40:00|4686.5|4685.5|4687.2|4686.2|4690|4689|4682.2|4681.2|692
1590587100000|2020-05-27 13:45:00|4687.5|4686.5|4673|4672|4687.5|4686.5|4672.2|4671.2|1501
1590587400000|2020-05-27 13:50:00|4673.7|4672.7|4658|4657|4678.5|4677.5|4657.2|4656.2|1229
1590587700000|2020-05-27 13:55:00|4657.7|4656.7|4665.7|4664.7|4665.7|4664.7|4657.7|4656.7|851
1590588000000|2020-05-27 14:00:00|4666|4665|4670.5|4669.5|4671|4670|4661|4660|1034
1590588300000|2020-05-27 14:05:00|4670.2|4669.2|4681.5|4680.5|4681.5|4680.5|4670.2|4669.2|1207
1590588600000|2020-05-27 14:10:00|4681.8|4680.8|4687|4686|4690.8|4689.8|4681.8|4680.8|1035
1590588900000|2020-05-27 14:15:00|4687.3|4686.3|4697.5|4696.5|4697.5|4696.5|4686.8|4685.8|881
1590589200000|2020-05-27 14:20:00|4697.8|4696.8|4681.8|4680.8|4697.8|4696.8|4678.3|4677.3|1155
1590589500000|2020-05-27 14:25:00|4682|4681|4683.5|4682.5|4686.5|4685.5|4677.5|4676.5|1014
1590589800000|2020-05-27 14:30:00|4683.8|4682.8|4670.5|4669.5|4683.8|4682.8|4667.8|4666.8|846
1590590100000|2020-05-27 14:35:00|4670.3|4669.3|4668|4667|4673.8|4672.8|4664.8|4663.8|804
1590590400000|2020-05-27 14:40:00|4667.8|4666.8|4673|4672|4673|4672|4659.3|4658.3|911
1590590700000|2020-05-27 14:45:00|4673.3|4672.3|4655.3|4654.3|4673.8|4672.8|4654.8|4653.8|850
1590591000000|2020-05-27 14:50:00|4655.5|4654.5|4665|4664|4666.5|4665.5|4653|4652|880
1590591300000|2020-05-27 14:55:00|4664.8|4663.8|4669.8|4668.8|4672.5|4671.5|4662.3|4661.3|1650
1590591600000|2020-05-27 15:00:00|4670.8|4669.8|4677.8|4676.8|4681.3|4680.3|4663.3|4662.3|1059
1590591900000|2020-05-27 15:05:00|4677.5|4676.5|4676.3|4675.3|4683.3|4682.3|4674|4673|693
1590592200000|2020-05-27 15:10:00|4676|4675|4672.3|4671.3|4678.3|4677.3|4670.5|4669.5|869
1590592500000|2020-05-27 15:15:00|4672.5|4671.5|4680.3|4679.3|4680.8|4679.8|4665.5|4664.5|1273
1590592800000|2020-05-27 15:20:00|4680.5|4679.5|4676.3|4675.3|4682.8|4681.8|4675.5|4674.5|941
1590593100000|2020-05-27 15:25:00|4676|4675|4681.5|4680.5|4682.5|4681.5|4675.5|4674.5|1191
1590593400000|2020-05-27 15:30:00|4681.6|4679.6|4685.6|4683.6|4685.6|4683.6|4676.4|4674.4|3228
1590593700000|2020-05-27 15:35:00|4686.4|4684.4|4671.1|4669.1|4688.9|4686.9|4661.4|4659.4|3577
1590594000000|2020-05-27 15:40:00|4670.9|4668.9|4673.9|4671.9|4676.9|4674.9|4670.9|4668.9|535
1590594300000|2020-05-27 15:45:00|4673.1|4671.1|4686.1|4684.1|4686.9|4684.9|4672.6|4670.6|265
1590594600000|2020-05-27 15:50:00|4685.9|4683.9|4682.6|4680.6|4686.1|4684.1|4680.6|4678.6|250
1590594900000|2020-05-27 15:55:00|4682.4|4680.4|4684.6|4682.6|4686.4|4684.4|4680.6|4678.6|211
1590595200000|2020-05-27 16:00:00|4684.9|4682.9|4690.4|4688.4|4690.9|4688.9|4682.1|4680.1|209
1590595500000|2020-05-27 16:05:00|4690.6|4688.6|4691.6|4689.6|4692.6|4690.6|4688.9|4686.9|224
1590595800000|2020-05-27 16:10:00|4691.9|4689.9|4689.1|4687.1|4694.9|4692.9|4688.6|4686.6|165
1590596100000|2020-05-27 16:15:00|4688.9|4686.9|4691.6|4689.6|4694.6|4692.6|4687.9|4685.9|112
1590596400000|2020-05-27 16:20:00|4692.4|4690.4|4689.1|4687.1|4693.1|4691.1|4686.1|4684.1|178
1590596700000|2020-05-27 16:25:00|4689.6|4687.6|4688.4|4686.4|4693.9|4691.9|4686.9|4684.9|258
1590597000000|2020-05-27 16:30:00|4688.6|4686.6|4690.9|4688.9|4691.6|4689.6|4686.6|4684.6|48
1590597300000|2020-05-27 16:35:00|4690.6|4688.6|4692.1|4690.1|4693.1|4691.1|4689.4|4687.4|62
1590597600000|2020-05-27 16:40:00|4691.9|4689.9|4691.6|4689.6|4692.6|4690.6|4688.6|4686.6|225
1590597900000|2020-05-27 16:45:00|4691.9|4689.9|4693.1|4691.1|4695.9|4693.9|4691.6|4689.6|82
1590598200000|2020-05-27 16:50:00|4693.4|4691.4|4694.1|4692.1|4694.6|4692.6|4691.9|4689.9|124
1590598500000|2020-05-27 16:55:00|4693.6|4691.6|4690.6|4688.6|4693.9|4691.9|4689.9|4687.9|123
1590598800000|2020-05-27 17:00:00|4690.4|4688.4|4691.1|4689.1|4694.6|4692.6|4677.6|4675.6|773
1590599100000|2020-05-27 17:05:00|4691.4|4689.4|4688.1|4686.1|4692.9|4690.9|4687.6|4685.6|85
1590599400000|2020-05-27 17:10:00|4688.4|4686.4|4690.6|4688.6|4690.9|4688.9|4686.6|4684.6|48
1590599700000|2020-05-27 17:15:00|4690.4|4688.4|4690.6|4688.6|4690.9|4688.9|4686.6|4684.6|36
1590600000000|2020-05-27 17:20:00|4690.9|4688.9|4688.9|4686.9|4691.4|4689.4|4688.6|4686.6|37
1590600300000|2020-05-27 17:25:00|4689.1|4687.1|4688.9|4686.9|4690.6|4688.6|4686.1|4684.1|94
1590600600000|2020-05-27 17:30:00|4689.1|4687.1|4683.6|4681.6|4689.1|4687.1|4682.9|4680.9|75
1590600900000|2020-05-27 17:35:00|4683.9|4681.9|4692.4|4690.4|4692.4|4690.4|4683.1|4681.1|53
1590601200000|2020-05-27 17:40:00|4692.1|4690.1|4690.6|4688.6|4692.4|4690.4|4688.9|4686.9|59
1590601500000|2020-05-27 17:45:00|4690.4|4688.4|4690.6|4688.6|4691.6|4689.6|4688.4|4686.4|59
1590601800000|2020-05-27 17:50:00|4690.9|4688.9|4692.6|4690.6|4693.6|4691.6|4688.6|4686.6|46
1590602100000|2020-05-27 17:55:00|4692.4|4690.4|4692.6|4690.6|4693.4|4691.4|4690.6|4688.6|48
1590602400000|2020-05-27 18:00:00|4692.9|4690.9|4699.1|4697.1|4700.9|4698.9|4692.4|4690.4|186
1590602700000|2020-05-27 18:05:00|4699.4|4697.4|4698.1|4696.1|4699.6|4697.6|4695.9|4693.9|193
1590603000000|2020-05-27 18:10:00|4697.9|4695.9|4701.9|4699.9|4703.6|4701.6|4697.9|4695.9|110
1590603300000|2020-05-27 18:15:00|4701.6|4699.6|4704.6|4702.6|4705.9|4703.9|4701.4|4699.4|102
1590603600000|2020-05-27 18:20:00|4704.4|4702.4|4697.6|4695.6|4704.4|4702.4|4696.4|4694.4|277
1590603900000|2020-05-27 18:25:00|4697.4|4695.4|4699.6|4697.6|4701.1|4699.1|4697.4|4695.4|111
1590604200000|2020-05-27 18:30:00|4699.9|4697.9|4701.1|4699.1|4702.1|4700.1|4697.1|4695.1|127
1590604500000|2020-05-27 18:35:00|4701.4|4699.4|4700.4|4698.4|4703.1|4701.1|4699.9|4697.9|45
1590604800000|2020-05-27 18:40:00|4700.6|4698.6|4700.6|4698.6|4702.1|4700.1|4698.6|4696.6|59
1590605100000|2020-05-27 18:45:00|4700.4|4698.4|4699.9|4697.9|4700.9|4698.9|4697.6|4695.6|252
1590605400000|2020-05-27 18:50:00|4699.4|4697.4|4703.6|4701.6|4703.9|4701.9|4699.4|4697.4|228
1590605700000|2020-05-27 18:55:00|4703.9|4701.9|4706.4|4704.4|4706.9|4704.9|4702.9|4700.9|307
1590606000000|2020-05-27 19:00:00|4706.1|4704.1|4703.9|4701.9|4707.4|4705.4|4702.9|4700.9|140
1590606300000|2020-05-27 19:05:00|4704.1|4702.1|4703.4|4701.4|4705.6|4703.6|4701.4|4699.4|71
1590606600000|2020-05-27 19:10:00|4703.6|4701.6|4707.6|4705.6|4708.1|4706.1|4703.6|4701.6|67
1590606900000|2020-05-27 19:15:00|4707.4|4705.4|4707.9|4705.9|4708.1|4706.1|4702.6|4700.6|208
1590607200000|2020-05-27 19:20:00|4708.1|4706.1|4705.9|4703.9|4708.1|4706.1|4705.4|4703.4|87
1590607500000|2020-05-27 19:25:00|4705.6|4703.6|4708.1|4706.1|4709.4|4707.4|4705.6|4703.6|71
1590607800000|2020-05-27 19:30:00|4707.9|4705.9|4704.1|4702.1|4707.9|4705.9|4702.9|4700.9|124
1590608100000|2020-05-27 19:35:00|4704.4|4702.4|4706.9|4704.9|4707.9|4705.9|4703.1|4701.1|105
1590608400000|2020-05-27 19:40:00|4706.6|4704.6|4711.6|4709.6|4712.4|4710.4|4705.9|4703.9|225
1590608700000|2020-05-27 19:45:00|4711.4|4709.4|4711.6|4709.6|4713.4|4711.4|4710.1|4708.1|168
1590609000000|2020-05-27 19:50:00|4713.4|4711.4|4712.9|4710.9|4715.9|4713.9|4710.9|4708.9|280
1590609300000|2020-05-27 19:55:00|4712.6|4710.6|4708.1|4706.1|4712.9|4710.9|4707.9|4705.9|569
1590609600000|2020-05-27 20:00:00|4708.6|4706.6|4711.9|4707.9|4712.5|4708.5|4705.5|4701.5|3
1590609900000|2020-05-27 20:05:00|4712|4708|4711.9|4707.9|4714.2|4710.2|4711.9|4707.9|0
1590610200000|2020-05-27 20:10:00|4712|4708|4717.2|4713.2|4718|4714|4711.2|4707.2|0
1590610500000|2020-05-27 20:15:00|4716.7|4712.7|4717.3|4713.3|4717.5|4713.5|4716.7|4712.7|0
1590610800000|2020-05-27 20:20:00|4717.2|4713.2|4717.1|4713.1|4717.3|4713.3|4717.1|4713.1|0
1590611100000|2020-05-27 20:25:00|4717.3|4713.3|4717|4713|4717.4|4713.4|4716.9|4712.9|0
1590611400000|2020-05-27 20:30:00|4716.9|4712.9|4720.9|4716.9|4722|4718|4716.6|4712.6|0
1590611700000|2020-05-27 20:35:00|4721|4717|4719.2|4715.2|4722.6|4718.6|4718.2|4714.2|0
1590612000000|2020-05-27 20:40:00|4719.1|4715.1|4718.3|4714.3|4720.1|4716.1|4718|4714|0
1590612300000|2020-05-27 20:45:00|4718|4714|4718.6|4714.6|4718.6|4714.6|4717.7|4713.7|0
1590612600000|2020-05-27 20:50:00|4718.3|4714.3|4719.6|4715.6|4719.6|4715.6|4718|4714|0
1590612900000|2020-05-27 20:55:00|4719.5|4715.5|4718.9|4714.9|4719.9|4715.9|4718.5|4714.5|0
1590613200000|2020-05-27 21:00:00|4718.8|4714.8|4718.6|4714.6|4718.8|4714.8|4718.5|4714.5|0
1590613500000|2020-05-27 21:05:00|4718.8|4714.8|4718.7|4714.7|4719.5|4715.5|4718.5|4714.5|0
1590613800000|2020-05-27 21:10:00|4718.9|4714.9|4718.9|4714.9|4719.6|4715.6|4718.7|4714.7|0
1590614100000|2020-05-27 21:15:00|4719|4715|4718|4714|4719.2|4715.2|4718|4714|0
1590614400000|2020-05-27 21:20:00|4717.9|4713.9|4717.1|4713.1|4718|4714|4716.9|4712.9|0
1590614700000|2020-05-27 21:25:00|4716.7|4712.7|4717.8|4713.8|4717.8|4713.8|4716.5|4712.5|0
1590615000000|2020-05-27 21:30:00|4717.7|4713.7|4717.5|4713.5|4717.9|4713.9|4717|4713|0
1590615300000|2020-05-27 21:35:00|4717.4|4713.4|4717.4|4713.4|4717.8|4713.8|4717.4|4713.4|0
1590615600000|2020-05-27 21:40:00|4717.5|4713.5|4717.4|4713.4|4717.5|4713.5|4717.2|4713.2|0
1590615900000|2020-05-27 21:45:00|4717.1|4713.1|4717.5|4713.5|4717.8|4713.8|4716.9|4712.9|0
1590616200000|2020-05-27 21:50:00|4717.7|4713.7|4717.1|4713.1|4717.8|4713.8|4716.7|4712.7|0
1590616500000|2020-05-27 21:55:00|4717.2|4713.2|4716.8|4712.8|4718|4714|4716.1|4712.1|0
1590616800000|2020-05-27 22:00:00|4716.3|4712.3|4715.5|4711.5|4718.4|4714.4|4713.7|4709.7|0
1590617100000|2020-05-27 22:05:00|4715.6|4711.6|4714.4|4710.4|4715.8|4711.8|4713.3|4709.3|0
1590617400000|2020-05-27 22:10:00|4714.2|4710.2|4714|4710|4714.4|4710.4|4712.1|4708.1|0
1590617700000|2020-05-27 22:15:00|4714.3|4710.3|4713.5|4709.5|4717.3|4713.3|4712.8|4708.8|0
1590618000000|2020-05-27 22:20:00|4713.4|4709.4|4713.9|4709.9|4714.8|4710.8|4712.8|4708.8|0
1590618300000|2020-05-27 22:25:00|4713.8|4709.8|4711.7|4707.7|4713.8|4709.8|4711.4|4707.4|0
1590618600000|2020-05-27 22:30:00|4712|4708|4710.6|4706.6|4712|4708|4709.2|4705.2|0
1590618900000|2020-05-27 22:35:00|4710.3|4706.3|4711.4|4707.4|4711.7|4707.7|4709.7|4705.7|0
1590619200000|2020-05-27 22:40:00|4711.2|4707.2|4712.4|4708.4|4714.1|4710.1|4711.1|4707.1|0
1590619500000|2020-05-27 22:45:00|4712|4708|4714.5|4710.5|4715|4711|4711.5|4707.5|0
1590619800000|2020-05-27 22:50:00|4714.6|4710.6|4719.8|4715.8|4721.1|4717.1|4714.2|4710.2|0
1590620100000|2020-05-27 22:55:00|4720|4716|4718.5|4714.5|4720.2|4716.2|4717.8|4713.8|0
1590620400000|2020-05-27 23:00:00|4718.8|4714.8|4718.9|4714.9|4720.4|4716.4|4718.6|4714.6|0
1590620700000|2020-05-27 23:05:00|4718.8|4714.8|4721.4|4717.4|4721.8|4717.8|4718.6|4714.6|0
1590621000000|2020-05-27 23:10:00|4721.5|4717.5|4720.8|4716.8|4721.8|4717.8|4720.5|4716.5|0
1590621300000|2020-05-27 23:15:00|4720.9|4716.9|4716.3|4713.3|4721.2|4718.1|4716.3|4713.3|0
1590621600000|2020-05-27 23:20:00|4716.6|4713.6|4717.2|4714.2|4717.5|4714.5|4715.1|4712.1|0
1590621900000|2020-05-27 23:25:00|4716.8|4713.8|4716.7|4713.7|4718.6|4715.6|4716.6|4713.6|0
1590622200000|2020-05-27 23:30:00|4716.8|4713.8|4716.4|4713.4|4717.8|4714.8|4715.8|4712.8|0
1590622500000|2020-05-27 23:35:00|4716.3|4713.3|4715.1|4712.1|4716.7|4713.7|4715|4712|0
1590622800000|2020-05-27 23:40:00|4715.2|4712.2|4713.7|4710.7|4715.4|4712.4|4712.6|4709.6|0
1590623100000|2020-05-27 23:45:00|4713.6|4710.6|4716.4|4713.4|4716.4|4713.4|4713.3|4710.3|0
1590623400000|2020-05-27 23:50:00|4716.1|4713.1|4719.7|4716.7|4720|4717|4715.8|4712.8|0
1590623700000|2020-05-27 23:55:00|4719.6|4716.6|4724.8|4721.8|4725.2|4722.2|4718.9|4715.9|0
1590624000000|2020-05-28 00:00:00|4724.7|4721.7|4722.2|4719.2|4724.7|4721.7|4720.6|4717.6|0
1590624300000|2020-05-28 00:05:00|4722.6|4719.6|4730.2|4727.2|4733.7|4730.7|4722.2|4719.2|0
1590624600000|2020-05-28 00:10:00|4730.3|4727.3|4727.7|4724.7|4731.3|4728.3|4727.6|4724.6|0
1590624900000|2020-05-28 00:15:00|4727.6|4724.6|4721|4718|4727.9|4724.9|4719.6|4716.6|0
1590625200000|2020-05-28 00:20:00|4721.1|4718.1|4722.7|4719.7|4722.7|4719.7|4721|4718|0
1590625500000|2020-05-28 00:25:00|4722.8|4719.8|4725.5|4722.5|4727|4724|4721.1|4718.1|0
1590625800000|2020-05-28 00:30:00|4725.6|4722.6|4724.6|4721.6|4728.3|4725.3|4724.6|4721.6|0
1590626100000|2020-05-28 00:35:00|4724.9|4721.9|4728.2|4725.2|4729.6|4726.6|4724|4721|0
1590626400000|2020-05-28 00:40:00|4728.7|4725.7|4732.8|4729.8|4735.5|4732.5|4728.7|4725.7|0
1590626700000|2020-05-28 00:45:00|4732.7|4729.7|4741.5|4738.5|4741.5|4738.5|4731.3|4728.3|0
1590627000000|2020-05-28 00:50:00|4741.4|4738.4|4741.4|4738.4|4743|4740|4740.1|4737.1|0
1590627300000|2020-05-28 00:55:00|4741.1|4738.1|4738.3|4735.3|4741.5|4738.5|4736.9|4733.9|0
1590627600000|2020-05-28 01:00:00|4737.8|4734.8|4739.5|4736.5|4741.2|4738.2|4736.9|4733.9|0
1590627900000|2020-05-28 01:05:00|4739.4|4736.4|4743.6|4740.6|4743.6|4740.6|4738.1|4735.1|0
1590628200000|2020-05-28 01:10:00|4743.5|4740.5|4737.9|4734.9|4743.6|4740.6|4736.5|4733.5|0
1590628500000|2020-05-28 01:15:00|4738|4735|4736.5|4733.5|4738|4735|4733.6|4730.6|0
1590628800000|2020-05-28 01:20:00|4736.4|4733.4|4735.1|4732.1|4738|4735|4733.8|4730.8|0
1590629100000|2020-05-28 01:25:00|4735.2|4732.2|4738.1|4735.1|4738.1|4735.1|4733.7|4730.7|0
1590629400000|2020-05-28 01:30:00|4738|4735|4744.1|4741.1|4744.2|4741.2|4736.7|4733.7|0
1590629700000|2020-05-28 01:35:00|4744.2|4741.2|4741.1|4738.1|4744.2|4741.2|4741.1|4738.1|0
1590630000000|2020-05-28 01:40:00|4741.2|4738.2|4744|4741|4744.1|4741.1|4741.2|4738.2|0
1590630300000|2020-05-28 01:45:00|4743.9|4740.9|4742|4739|4743.9|4740.9|4741.9|4738.9|0
1590630600000|2020-05-28 01:50:00|4742.1|4739.1|4748.8|4745.8|4750.4|4747.4|4742|4739|0
1590630900000|2020-05-28 01:55:00|4748.9|4745.9|4745.4|4742.4|4748.9|4745.9|4745.4|4742.4|0
1590631200000|2020-05-28 02:00:00|4745.5|4742.5|4746.8|4743.8|4746.8|4743.8|4743.7|4740.7|0
1590631500000|2020-05-28 02:05:00|4746.7|4743.7|4747.5|4744.5|4749.7|4746.7|4746.6|4743.6|0
1590631800000|2020-05-28 02:10:00|4747.8|4744.8|4750.1|4747.1|4750.4|4747.4|4747.8|4744.8|0
1590632100000|2020-05-28 02:15:00|4750.2|4747.2|4752.7|4749.7|4752.9|4749.9|4748|4745|0
1590632400000|2020-05-28 02:20:00|4752.6|4749.6|4747.9|4744.9|4753.5|4750.5|4747.8|4744.8|0
1590632700000|2020-05-28 02:25:00|4748|4745|4745|4742|4748|4745|4744.7|4741.7|0
1590633000000|2020-05-28 02:30:00|4744.9|4741.9|4740.4|4737.4|4746.4|4743.4|4740.3|4737.3|0
1590633300000|2020-05-28 02:35:00|4740.5|4737.5|4740.4|4737.4|4742|4739|4739.7|4736.7|0
1590633600000|2020-05-28 02:40:00|4740.5|4737.5|4744.9|4741.9|4744.9|4741.9|4740.5|4737.5|0
1590633900000|2020-05-28 02:45:00|4744.8|4741.8|4744.7|4741.7|4746.3|4743.3|4742.4|4739.4|0
1590634200000|2020-05-28 02:50:00|4744.6|4741.6|4743.2|4740.2|4744.7|4741.7|4743|4740|0
1590634500000|2020-05-28 02:55:00|4743.1|4740.1|4743|4740|4745.5|4742.5|4741.5|4738.5|0
1590634800000|2020-05-28 03:00:00|4742|4739|4740.4|4737.4|4742|4739|4738.8|4735.8|0
1590635100000|2020-05-28 03:05:00|4740.3|4737.3|4742.2|4739.2|4742.2|4739.2|4737.5|4734.5|0
1590635400000|2020-05-28 03:10:00|4742.1|4739.1|4741.7|4738.7|4744.7|4741.7|4741.6|4738.6|0
1590635700000|2020-05-28 03:15:00|4742.3|4739.3|4743.1|4740.1|4744.6|4741.6|4742.3|4739.3|0
1590636000000|2020-05-28 03:20:00|4743.2|4740.2|4740.4|4737.4|4746.4|4743.4|4738.8|4735.8|0
1590636300000|2020-05-28 03:25:00|4740.3|4737.3|4737.3|4734.3|4740.6|4737.6|4734.5|4731.5|0
1590636600000|2020-05-28 03:30:00|4737.1|4734.1|4730.4|4727.4|4738.9|4735.9|4729.6|4726.6|0
1590636900000|2020-05-28 03:35:00|4730.3|4727.3|4723.1|4720.1|4731.1|4728.1|4720.5|4717.5|0
1590637200000|2020-05-28 03:40:00|4722.8|4719.8|4725.1|4722.1|4725.1|4722.1|4721.6|4718.6|0
1590637500000|2020-05-28 03:45:00|4725.2|4722.2|4719.3|4716.3|4728.2|4725.2|4719.2|4716.2|0
1590637800000|2020-05-28 03:50:00|4719.6|4716.6|4716.6|4713.6|4720.9|4717.9|4715.6|4712.6|0
1590638100000|2020-05-28 03:55:00|4716.9|4713.9|4710.7|4707.7|4718|4715|4706.4|4703.4|0
1590638400000|2020-05-28 04:00:00|4711.2|4708.2|4709.3|4706.3|4713.9|4710.9|4708|4705|0
1590638700000|2020-05-28 04:05:00|4709.4|4706.4|4718.5|4715.5|4718.5|4715.5|4709.4|4706.4|0
1590639000000|2020-05-28 04:10:00|4718.6|4715.6|4722.5|4719.5|4724.3|4721.3|4718.6|4715.6|0
1590639300000|2020-05-28 04:15:00|4722.6|4719.6|4711.7|4708.7|4722.6|4719.6|4711.7|4708.7|0
1590639600000|2020-05-28 04:20:00|4711.6|4708.6|4708|4705|4713.1|4710.1|4706.5|4703.5|0
1590639900000|2020-05-28 04:25:00|4707.7|4704.7|4707.8|4704.8|4708.2|4705.2|4706.4|4703.4|0
1590640200000|2020-05-28 04:30:00|4707.9|4704.9|4716.6|4713.6|4716.7|4713.7|4706.3|4703.3|0
1590640500000|2020-05-28 04:35:00|4717.2|4714.2|4725.2|4722.2|4725.2|4722.2|4715.1|4712.1|0
1590640800000|2020-05-28 04:40:00|4725.1|4722.1|4729.3|4726.3|4729.7|4726.7|4723.5|4720.5|0
1590641100000|2020-05-28 04:45:00|4729.2|4726.2|4728.5|4725.5|4729.2|4726.2|4724.7|4721.7|0
1590641400000|2020-05-28 04:50:00|4728.7|4725.7|4725.9|4722.9|4732.3|4729.3|4725.8|4722.8|0
1590641700000|2020-05-28 04:55:00|4725.8|4722.8|4726|4723|4727.5|4724.5|4724.4|4721.4|0
1590642000000|2020-05-28 05:00:00|4725.9|4722.9|4726.2|4723.2|4726.3|4723.3|4716.9|4713.9|0
1590642300000|2020-05-28 05:05:00|4726.1|4723.1|4731.4|4728.4|4735|4732|4724.6|4721.6|0
1590642600000|2020-05-28 05:10:00|4731.7|4728.7|4738.5|4735.5|4739.5|4736.5|4728.9|4725.9|0
1590642900000|2020-05-28 05:15:00|4738.4|4735.4|4737.9|4734.9|4738.7|4735.7|4735.5|4732.5|0
1590643200000|2020-05-28 05:20:00|4737.6|4734.6|4739.3|4736.3|4740|4737|4734.7|4731.7|0
1590643500000|2020-05-28 05:25:00|4739.4|4736.4|4741.6|4738.6|4741.6|4738.6|4736.9|4733.9|0
1590643800000|2020-05-28 05:30:00|4741.7|4738.7|4735.3|4732.3|4743.3|4740.3|4733.6|4730.6|0
1590644100000|2020-05-28 05:35:00|4735.2|4732.2|4735.9|4732.9|4736.8|4733.8|4732.3|4729.3|0
1590644400000|2020-05-28 05:40:00|4735.8|4732.8|4734.6|4731.6|4742.6|4739.6|4734.6|4731.6|0
1590644700000|2020-05-28 05:45:00|4734.7|4731.7|4738.2|4735.2|4739.8|4736.8|4733.2|4730.2|0
1590645000000|2020-05-28 05:50:00|4738.1|4735.1|4735.5|4732.5|4739|4736|4732.2|4729.2|0
1590645300000|2020-05-28 05:55:00|4736.1|4733.1|4740.7|4737.7|4740.7|4737.7|4734.1|4731.1|0
1590645600000|2020-05-28 06:00:00|4741.3|4738.3|4742.6|4740.6|4745.6|4743.6|4732.1|4730.1|517
1590645900000|2020-05-28 06:05:00|4742.4|4740.4|4750.1|4748.1|4750.4|4748.4|4740.4|4738.4|391
1590646200000|2020-05-28 06:10:00|4750.4|4748.4|4750.4|4748.4|4753.1|4751.1|4747.4|4745.4|366
1590646500000|2020-05-28 06:15:00|4749.9|4747.9|4746.1|4744.1|4752.4|4750.4|4743.4|4741.4|307
1590646800000|2020-05-28 06:20:00|4746.4|4744.4|4744.6|4742.6|4747.4|4745.4|4742.9|4740.9|138
1590647100000|2020-05-28 06:25:00|4745.1|4743.1|4742.1|4740.1|4745.9|4743.9|4739.4|4737.4|172
1590647400000|2020-05-28 06:30:00|4741.9|4739.9|4739.9|4737.9|4742.4|4740.4|4737.6|4735.6|162
1590647700000|2020-05-28 06:35:00|4740.1|4738.1|4739.6|4737.6|4740.6|4738.6|4736.6|4734.6|114
1590648000000|2020-05-28 06:40:00|4739.4|4737.4|4734.4|4732.4|4739.4|4737.4|4734.1|4732.1|65
1590648300000|2020-05-28 06:45:00|4734.1|4732.1|4727.9|4725.9|4736.9|4734.9|4725.9|4723.9|190
1590648600000|2020-05-28 06:50:00|4727.6|4725.6|4724.6|4722.6|4727.9|4725.9|4724.4|4722.4|134
1590648900000|2020-05-28 06:55:00|4724.9|4722.9|4721.6|4719.6|4728.6|4726.6|4721.6|4719.6|304
1590649200000|2020-05-28 07:00:00|4721.1|4720.1|4723.1|4722.1|4728.1|4727.1|4717.4|4716.4|1859
1590649500000|2020-05-28 07:05:00|4722.9|4721.9|4717.4|4716.4|4725.1|4724.1|4716.1|4715.1|879
1590649800000|2020-05-28 07:10:00|4718.1|4717.1|4718.6|4717.6|4718.6|4717.6|4709.6|4708.6|1017
1590650100000|2020-05-28 07:15:00|4718.9|4717.9|4716.1|4715.1|4718.9|4717.9|4703.1|4702.1|978
1590650400000|2020-05-28 07:20:00|4716.4|4715.4|4722.1|4721.1|4723.9|4722.9|4708.9|4707.9|940
1590650700000|2020-05-28 07:25:00|4722.4|4721.4|4723.6|4722.6|4723.6|4722.6|4714.1|4713.1|751
1590651000000|2020-05-28 07:30:00|4723.9|4722.9|4722.4|4721.4|4729.4|4728.4|4715.6|4714.6|959
1590651300000|2020-05-28 07:35:00|4722.1|4721.1|4726.6|4725.6|4734.1|4733.1|4721.9|4720.9|875
1590651600000|2020-05-28 07:40:00|4726.9|4725.9|4734.6|4733.6|4735.4|4734.4|4722.9|4721.9|753
1590651900000|2020-05-28 07:45:00|4734.9|4733.9|4740.9|4739.9|4741.1|4740.1|4732.9|4731.9|1099
1590652200000|2020-05-28 07:50:00|4741.1|4740.1|4740.6|4739.6|4744.6|4743.6|4736.9|4735.9|849
1590652500000|2020-05-28 07:55:00|4740.4|4739.4|4734.6|4733.6|4743.4|4742.4|4733.1|4732.1|748
1590652800000|2020-05-28 08:00:00|4734.9|4733.9|4741.1|4740.1|4744.9|4743.9|4734.9|4733.9|466
1590653100000|2020-05-28 08:05:00|4741.4|4740.4|4739.4|4738.4|4741.6|4740.6|4735.1|4734.1|571
1590653400000|2020-05-28 08:10:00|4739.6|4738.6|4745.4|4744.4|4746.1|4745.1|4735.6|4734.6|511
1590653700000|2020-05-28 08:15:00|4745.6|4744.6|4740.4|4739.4|4747.6|4746.6|4738.4|4737.4|353
1590654000000|2020-05-28 08:20:00|4740.6|4739.6|4731.1|4730.1|4741.6|4740.6|4728.9|4727.9|472
1590654300000|2020-05-28 08:25:00|4731.4|4730.4|4732.9|4731.9|4734.6|4733.6|4728.4|4727.4|427
1590654600000|2020-05-28 08:30:00|4732.6|4731.6|4723.6|4722.6|4733.4|4732.4|4721.4|4720.4|499
1590654900000|2020-05-28 08:35:00|4723.4|4722.4|4733.1|4732.1|4733.4|4732.4|4722.4|4721.4|506
1590655200000|2020-05-28 08:40:00|4732.6|4731.6|4732.1|4731.1|4736.1|4735.1|4729.1|4728.1|307
1590655500000|2020-05-28 08:45:00|4732.4|4731.4|4726.6|4725.6|4736.1|4735.1|4726.6|4725.6|246
1590655800000|2020-05-28 08:50:00|4726.4|4725.4|4720.6|4719.6|4726.4|4725.4|4715.6|4714.6|556
1590656100000|2020-05-28 08:55:00|4720.9|4719.9|4728.6|4727.6|4728.6|4727.6|4719.9|4718.9|395
1590656400000|2020-05-28 09:00:00|4728.9|4727.9|4729.1|4728.1|4729.4|4728.4|4724.4|4723.4|418
1590656700000|2020-05-28 09:05:00|4729.4|4728.4|4724.1|4723.1|4730.9|4729.9|4721.4|4720.4|322
1590657000000|2020-05-28 09:10:00|4723.9|4722.9|4731.9|4730.9|4732.6|4731.6|4722.9|4721.9|264
1590657300000|2020-05-28 09:15:00|4732.1|4731.1|4737.4|4736.4|4737.6|4736.6|4732.1|4731.1|267
1590657600000|2020-05-28 09:20:00|4737.1|4736.1|4738.9|4737.9|4742.4|4741.4|4734.6|4733.6|340
1590657900000|2020-05-28 09:25:00|4739.1|4738.1|4730.4|4729.4|4739.4|4738.4|4730.1|4729.1|236
1590658200000|2020-05-28 09:30:00|4730.1|4729.1|4728.6|4727.6|4735.1|4734.1|4728.1|4727.1|143
1590658500000|2020-05-28 09:35:00|4728.4|4727.4|4726.6|4725.6|4730.1|4729.1|4721.9|4720.9|334
1590658800000|2020-05-28 09:40:00|4726.4|4725.4|4720.6|4719.6|4726.6|4725.6|4719.1|4718.1|238
1590659100000|2020-05-28 09:45:00|4720.4|4719.4|4717.6|4716.6|4721.9|4720.9|4715.9|4714.9|204
1590659400000|2020-05-28 09:50:00|4718.1|4717.1|4710.4|4709.4|4718.4|4717.4|4705.4|4704.4|485
1590659700000|2020-05-28 09:55:00|4710.1|4709.1|4708.4|4707.4|4714.6|4713.6|4708.1|4707.1|313
1590660000000|2020-05-28 10:00:00|4708.1|4707.1|4702.1|4701.1|4712.1|4711.1|4701.9|4700.9|501
1590660300000|2020-05-28 10:05:00|4702.4|4701.4|4709.9|4708.9|4709.9|4708.9|4700.9|4699.9|406
1590660600000|2020-05-28 10:10:00|4710.1|4709.1|4709.6|4708.6|4711.6|4710.6|4707.6|4706.6|240
1590660900000|2020-05-28 10:15:00|4708.9|4707.9|4712.1|4711.1|4714.4|4713.4|4706.4|4705.4|298
1590661200000|2020-05-28 10:20:00|4711.9|4710.9|4716.6|4715.6|4716.9|4715.9|4707.4|4706.4|1304
1590661500000|2020-05-28 10:25:00|4716.9|4715.9|4721.9|4720.9|4721.9|4720.9|4715.9|4714.9|271
1590661800000|2020-05-28 10:30:00|4722.1|4721.1|4725.9|4724.9|4726.9|4725.9|4721.4|4720.4|418
1590662100000|2020-05-28 10:35:00|4725.6|4724.6|4727.6|4726.6|4727.9|4726.9|4724.6|4723.6|246
1590662400000|2020-05-28 10:40:00|4727.9|4726.9|4728.6|4727.6|4730.4|4729.4|4722.4|4721.4|292
1590662700000|2020-05-28 10:45:00|4728.4|4727.4|4733.1|4732.1|4737.1|4736.1|4727.9|4726.9|318
1590663000000|2020-05-28 10:50:00|4732.9|4731.9|4739.1|4738.1|4740.4|4739.4|4732.9|4731.9|301
1590663300000|2020-05-28 10:55:00|4739.4|4738.4|4735.4|4734.4|4739.4|4738.4|4734.1|4733.1|259
1590663600000|2020-05-28 11:00:00|4735.1|4734.1|4733.6|4732.6|4736.9|4735.9|4730.6|4729.6|996
1590663900000|2020-05-28 11:05:00|4733.9|4732.9|4735.9|4734.9|4740.9|4739.9|4733.4|4732.4|284
1590664200000|2020-05-28 11:10:00|4735.6|4734.6|4734.9|4733.9|4737.1|4736.1|4732.6|4731.6|186
1590664500000|2020-05-28 11:15:00|4735.1|4734.1|4733.6|4732.6|4737.6|4736.6|4732.6|4731.6|155
1590664800000|2020-05-28 11:20:00|4733.4|4732.4|4736.4|4735.4|4740.1|4739.1|4732.6|4731.6|156
1590665100000|2020-05-28 11:25:00|4736.1|4735.1|4741.4|4740.4|4744.1|4743.1|4735.4|4734.4|255
1590665400000|2020-05-28 11:30:00|4741.6|4740.6|4743.4|4742.4|4744.9|4743.9|4738.1|4737.1|340
1590665700000|2020-05-28 11:35:00|4743.6|4742.6|4740.1|4739.1|4743.9|4742.9|4738.9|4737.9|285
1590666000000|2020-05-28 11:40:00|4740.8|4739.8|4738.8|4737.8|4743.8|4742.8|4738.6|4737.6|185
1590666300000|2020-05-28 11:45:00|4738.6|4737.6|4735.8|4734.8|4740.8|4739.8|4734.1|4733.1|174
1590666600000|2020-05-28 11:50:00|4736.1|4735.1|4737.8|4736.8|4739.6|4738.6|4734.6|4733.6|179
1590666900000|2020-05-28 11:55:00|4737.6|4736.6|4734.1|4733.1|4741.3|4740.3|4734.1|4733.1|186
1590667200000|2020-05-28 12:00:00|4733.8|4732.8|4735.3|4734.3|4736.1|4735.1|4732.3|4731.3|222
1590667500000|2020-05-28 12:05:00|4735.1|4734.1|4731.8|4730.8|4736.8|4735.8|4731.6|4730.6|171
1590667800000|2020-05-28 12:10:00|4732.1|4731.1|4738.1|4737.1|4738.1|4737.1|4730.1|4729.1|234
1590668100000|2020-05-28 12:15:00|4738.3|4737.3|4738.1|4737.1|4739.3|4738.3|4736.6|4735.6|167
1590668400000|2020-05-28 12:20:00|4738.3|4737.3|4735.3|4734.3|4738.6|4737.6|4734.3|4733.3|179
1590668700000|2020-05-28 12:25:00|4735.1|4734.1|4737.3|4736.3|4738.6|4737.6|4734.8|4733.8|177
1590669000000|2020-05-28 12:30:00|4737.6|4736.6|4742.3|4741.3|4742.6|4741.6|4733.6|4732.6|413
1590669300000|2020-05-28 12:35:00|4742.1|4741.1|4740.1|4739.1|4746.1|4745.1|4738.1|4737.1|366
1590669600000|2020-05-28 12:40:00|4740.3|4739.3|4740.3|4739.3|4741.3|4740.3|4737.6|4736.6|354
1590669900000|2020-05-28 12:45:00|4740.1|4739.1|4740.3|4739.3|4742.6|4741.6|4738.8|4737.8|223
1590670200000|2020-05-28 12:50:00|4740.1|4739.1|4742.6|4741.6|4742.8|4741.8|4740.1|4739.1|191
1590670500000|2020-05-28 12:55:00|4742.8|4741.8|4745.3|4744.3|4746.6|4745.6|4739.8|4738.8|453
1590670800000|2020-05-28 13:00:00|4745.1|4744.1|4755.8|4754.8|4758.1|4757.1|4745.1|4744.1|1167
1590671100000|2020-05-28 13:05:00|4756.1|4755.1|4754.3|4753.3|4758.6|4757.6|4754.3|4753.3|321
1590671400000|2020-05-28 13:10:00|4754.1|4753.1|4751.3|4750.3|4754.8|4753.8|4750.1|4749.1|316
1590671700000|2020-05-28 13:15:00|4751.1|4750.1|4747.3|4746.3|4753.8|4752.8|4746.6|4745.6|408
1590672000000|2020-05-28 13:20:00|4747.6|4746.6|4743.1|4742.1|4747.6|4746.6|4742.8|4741.8|283
1590672300000|2020-05-28 13:25:00|4743.3|4742.3|4749.8|4748.8|4751.6|4750.6|4742.8|4741.8|422
1590672600000|2020-05-28 13:30:00|4750.8|4749.8|4744.3|4743.3|4751.6|4750.6|4740.1|4739.1|797
1590672900000|2020-05-28 13:35:00|4744.6|4743.6|4735.8|4734.8|4749.8|4748.8|4734.6|4733.6|762
1590673200000|2020-05-28 13:40:00|4736.1|4735.1|4744.3|4743.3|4744.6|4743.6|4732.8|4731.8|933
1590673500000|2020-05-28 13:45:00|4744.6|4743.6|4738.3|4737.3|4746.1|4745.1|4737.8|4736.8|775
1590673800000|2020-05-28 13:50:00|4738.6|4737.6|4748.6|4747.6|4749.8|4748.8|4738.6|4737.6|580
1590674100000|2020-05-28 13:55:00|4748.8|4747.8|4751.8|4750.8|4752.3|4751.3|4745.6|4744.6|490
1590674400000|2020-05-28 14:00:00|4752.1|4751.1|4750.8|4749.8|4753.8|4752.8|4747.8|4746.8|466
1590674700000|2020-05-28 14:05:00|4750.6|4749.6|4758.1|4757.1|4760.3|4759.3|4748.3|4747.3|692
1590675000000|2020-05-28 14:10:00|4758.2|4757.2|4757.7|4756.7|4762.5|4761.5|4757.2|4756.2|631
1590675300000|2020-05-28 14:15:00|4757.5|4756.5|4752.7|4751.7|4758.7|4757.7|4747.2|4746.2|2638
1590675600000|2020-05-28 14:20:00|4752.5|4751.5|4758.2|4757.2|4763.7|4762.7|4751.5|4750.5|654
1590675900000|2020-05-28 14:25:00|4758|4757|4770.2|4769.2|4772.5|4771.5|4758|4757|1135
1590676200000|2020-05-28 14:30:00|4770.5|4769.5|4761.7|4760.7|4771.2|4770.2|4760.2|4759.2|597
1590676500000|2020-05-28 14:35:00|4761.5|4760.5|4771.7|4770.7|4772.5|4771.5|4761.5|4760.5|450
1590676800000|2020-05-28 14:40:00|4772|4771|4781.2|4780.2|4781.2|4780.2|4771.5|4770.5|1478
1590677100000|2020-05-28 14:45:00|4781|4780|4782.2|4781.2|4784|4783|4778.2|4777.2|1362
1590677400000|2020-05-28 14:50:00|4782|4781|4773.7|4772.7|4783|4782|4772.7|4771.7|786
1590677700000|2020-05-28 14:55:00|4773.5|4772.5|4765.7|4764.7|4775|4774|4765.2|4764.2|1740
1590678000000|2020-05-28 15:00:00|4766.2|4765.2|4771.7|4770.7|4772|4771|4763|4762|2339
1590678300000|2020-05-28 15:05:00|4772|4771|4770|4769|4781.5|4780.5|4769.5|4768.5|2717
1590678600000|2020-05-28 15:10:00|4769.7|4768.7|4774|4773|4774.5|4773.5|4765.7|4764.7|636
1590678900000|2020-05-28 15:15:00|4774.2|4773.2|4780.7|4779.7|4781.5|4780.5|4773.5|4772.5|662
1590679200000|2020-05-28 15:20:00|4781|4780|4778.5|4777.5|4781.5|4780.5|4775|4774|916
1590679500000|2020-05-28 15:25:00|4778.7|4777.7|4785.2|4784.2|4785.2|4784.2|4776.7|4775.7|1328
1590679800000|2020-05-28 15:30:00|4785.7|4783.7|4775|4773|4786.2|4784.2|4774.2|4772.2|3945
1590680100000|2020-05-28 15:35:00|4774.5|4772.5|4767.5|4765.5|4776|4774|4767.5|4765.5|1967
1590680400000|2020-05-28 15:40:00|4766.7|4764.7|4771.7|4769.7|4774|4772|4764|4762|499
1590680700000|2020-05-28 15:45:00|4772|4770|4772.5|4770.5|4774.2|4772.2|4770.2|4768.2|194
1590681000000|2020-05-28 15:50:00|4772.7|4770.7|4770.2|4768.2|4773.7|4771.7|4769|4767|186
1590681300000|2020-05-28 15:55:00|4770|4768|4771.7|4769.7|4773.5|4771.5|4769|4767|156
1590681600000|2020-05-28 16:00:00|4772|4770|4769|4767|4773|4771|4767.5|4765.5|230
1590681900000|2020-05-28 16:05:00|4769.2|4767.2|4772.2|4770.2|4773.7|4771.7|4769.2|4767.2|423
1590682200000|2020-05-28 16:10:00|4772.5|4770.5|4772.7|4770.7|4774.5|4772.5|4770.5|4768.5|164
1590682500000|2020-05-28 16:15:00|4773|4771|4774.5|4772.5|4775.5|4773.5|4772.7|4770.7|111
1590682800000|2020-05-28 16:20:00|4774.2|4772.2|4774.5|4772.5|4775.5|4773.5|4773.5|4771.5|89
1590683100000|2020-05-28 16:25:00|4774.7|4772.7|4773.7|4771.7|4777.5|4775.5|4771.7|4769.7|116
1590683400000|2020-05-28 16:30:00|4773.5|4771.5|4775.7|4773.7|4776.5|4774.5|4770|4768|191
1590683700000|2020-05-28 16:35:00|4775.5|4773.5|4781.7|4779.7|4782.7|4780.7|4773.7|4771.7|146
1590684000000|2020-05-28 16:40:00|4781.5|4779.5|4782.2|4780.2|4784.7|4782.7|4781.5|4779.5|113
1590684300000|2020-05-28 16:45:00|4782.5|4780.5|4784.5|4782.5|4785|4783|4781.2|4779.2|117
1590684600000|2020-05-28 16:50:00|4784.7|4782.7|4786.7|4784.7|4787.5|4785.5|4784|4782|110
1590684900000|2020-05-28 16:55:00|4787|4785|4785.7|4783.7|4787.7|4785.7|4785.7|4783.7|116
1590685200000|2020-05-28 17:00:00|4785.5|4783.5|4788|4786|4788|4786|4785.5|4783.5|150
1590685500000|2020-05-28 17:05:00|4787.7|4785.7|4787.2|4785.2|4788|4786|4785.2|4783.2|99
1590685800000|2020-05-28 17:10:00|4787|4785|4787.7|4785.7|4788|4786|4785|4783|77
1590686100000|2020-05-28 17:15:00|4787|4785|4786.7|4784.7|4788.2|4786.2|4786|4784|147
1590686400000|2020-05-28 17:20:00|4787|4785|4786.7|4784.7|4787.7|4785.7|4785.2|4783.2|140
1590686700000|2020-05-28 17:25:00|4787|4785|4790|4788|4790.7|4788.7|4786.2|4784.2|168
1590687000000|2020-05-28 17:30:00|4789.7|4787.7|4789.7|4787.7|4790.7|4788.7|4789|4787|66
1590687300000|2020-05-28 17:35:00|4789.5|4787.5|4789.2|4787.2|4791|4789|4788|4786|161
1590687600000|2020-05-28 17:40:00|4789.5|4787.5|4787.7|4785.7|4789.7|4787.7|4786.7|4784.7|59
1590687900000|2020-05-28 17:45:00|4787.5|4785.5|4784|4782|4788.2|4786.2|4784|4782|135
1590688200000|2020-05-28 17:50:00|4783.7|4781.7|4784.2|4782.2|4784.5|4782.5|4780.5|4778.5|126
1590688500000|2020-05-28 17:55:00|4784|4782|4784|4782|4789.2|4787.2|4783.5|4781.5|99
1590688800000|2020-05-28 18:00:00|4784.2|4782.2|4782.5|4780.5|4785.7|4783.7|4782.5|4780.5|111
1590689100000|2020-05-28 18:05:00|4782.7|4780.7|4780.5|4778.5|4783.5|4781.5|4780.5|4778.5|116
1590689400000|2020-05-28 18:10:00|4780.2|4778.2|4780.7|4778.7|4781.7|4779.7|4777.5|4775.5|97
1590689700000|2020-05-28 18:15:00|4780.5|4778.5|4782|4780|4783.7|4781.7|4780.5|4778.5|145
1590690000000|2020-05-28 18:20:00|4781.5|4779.5|4780.2|4778.2|4785|4783|4780.2|4778.2|88
1590690300000|2020-05-28 18:25:00|4780.5|4778.5|4776.7|4774.7|4780.7|4778.7|4775.5|4773.5|59
1590690600000|2020-05-28 18:30:00|4777|4775|4779.2|4777.2|4780.2|4778.2|4776.7|4774.7|34
1590690900000|2020-05-28 18:35:00|4779.5|4777.5|4779.7|4777.7|4782.5|4780.5|4778.7|4776.7|28
1590691200000|2020-05-28 18:40:00|4780|4778|4776.2|4774.2|4780.2|4778.2|4774.7|4772.7|62
1590691500000|2020-05-28 18:45:00|4776|4774|4777.7|4775.7|4778.7|4776.7|4775.7|4773.7|74
1590691800000|2020-05-28 18:50:00|4778|4776|4774.7|4772.7|4778.7|4776.7|4774|4772|59
1590692100000|2020-05-28 18:55:00|4775|4773|4779.7|4777.7|4780.7|4778.7|4773.2|4771.2|62
1590692400000|2020-05-28 19:00:00|4780|4778|4780.7|4778.7|4781.5|4779.5|4779.2|4777.2|83
1590692700000|2020-05-28 19:05:00|4781|4779|4779.7|4777.7|4781.5|4779.5|4779|4777|73
1590693000000|2020-05-28 19:10:00|4779.2|4777.2|4783|4781|4783.7|4781.7|4777.7|4775.7|121
1590693300000|2020-05-28 19:15:00|4782.7|4780.7|4766.7|4764.7|4783.2|4781.2|4766.5|4764.5|155
1590693600000|2020-05-28 19:20:00|4767|4765|4768.7|4766.7|4769.5|4767.5|4763.7|4761.7|111
1590693900000|2020-05-28 19:25:00|4768.5|4766.5|4763.7|4761.7|4771|4769|4763.2|4761.2|81
1590694200000|2020-05-28 19:30:00|4763.5|4761.5|4758.7|4756.7|4766.7|4764.7|4756.2|4754.2|307
1590694500000|2020-05-28 19:35:00|4759|4757|4761|4759|4763|4761|4754.7|4752.7|232
1590694800000|2020-05-28 19:40:00|4760.7|4758.7|4755.2|4753.2|4760.7|4758.7|4753.2|4751.2|124
1590695100000|2020-05-28 19:45:00|4755|4753|4745.2|4743.2|4756.2|4754.2|4744.5|4742.5|192
1590695400000|2020-05-28 19:50:00|4745|4743|4740.7|4738.7|4746.2|4744.2|4740.7|4738.7|368
1590695700000|2020-05-28 19:55:00|4741|4739|4735.5|4733.5|4748.5|4746.5|4734.5|4732.5|527
1590696000000|2020-05-28 20:00:00|4736.8|4732.8|4753.9|4749.9|4753.9|4749.9|4736.8|4732.8|0
1590696300000|2020-05-28 20:05:00|4753.8|4749.8|4751.7|4747.7|4754.9|4750.9|4750.3|4746.3|0
1590696600000|2020-05-28 20:10:00|4751.8|4747.8|4756.8|4752.8|4758.1|4754.1|4750.8|4746.8|0
1590696900000|2020-05-28 20:15:00|4756.9|4752.9|4753.7|4749.7|4757|4753|4753.7|4749.7|0
1590697200000|2020-05-28 20:20:00|4752.9|4748.9|4747.8|4743.8|4752.9|4748.9|4747.7|4743.7|0
1590697500000|2020-05-28 20:25:00|4747.4|4743.4|4753.5|4749.5|4753.5|4749.5|4747.4|4743.4|0
1590697800000|2020-05-28 20:30:00|4753.2|4749.2|4752.8|4748.8|4755.8|4751.8|4750.5|4746.5|0
1590698100000|2020-05-28 20:35:00|4752.4|4748.4|4752.4|4748.4|4754.7|4750.7|4752|4748|0
1590698400000|2020-05-28 20:40:00|4752.5|4748.5|4752.4|4748.4|4753.8|4749.8|4751.5|4747.5|0
1590698700000|2020-05-28 20:45:00|4752.5|4748.5|4754.4|4750.4|4754.8|4750.8|4752|4748|0
1590699000000|2020-05-28 20:50:00|4754.5|4750.5|4757.2|4753.2|4758.2|4754.2|4754.4|4750.4|0
1590699300000|2020-05-28 20:55:00|4757.1|4753.1|4754.8|4750.8|4757.2|4753.2|4754|4750|0
1590699600000|2020-05-28 21:00:00|4755.1|4751.1|4754.8|4750.8|4755.7|4751.7|4754.7|4750.7|0
1590699900000|2020-05-28 21:05:00|4754.6|4750.6|4754.5|4750.5|4755.5|4751.5|4754.3|4750.3|0
1590700200000|2020-05-28 21:10:00|4755.1|4751.1|4754.8|4750.8|4755.3|4751.3|4754.7|4750.7|0
1590700500000|2020-05-28 21:15:00|4755|4751|4754.7|4750.7|4755.4|4751.4|4754.4|4750.4|0
1590700800000|2020-05-28 21:20:00|4754.6|4750.6|4754.6|4750.6|4754.6|4750.6|4754.2|4750.2|0
1590701100000|2020-05-28 21:25:00|4754.9|4750.9|4754.1|4750.1|4755|4751|4753.2|4749.2|0
1590701400000|2020-05-28 21:30:00|4753.8|4749.8|4753.3|4749.3|4754.3|4750.3|4752.8|4748.8|0
1590701700000|2020-05-28 21:35:00|4752.8|4748.8|4753.6|4749.6|4753.6|4749.6|4752.8|4748.8|0
1590702000000|2020-05-28 21:40:00|4754.2|4750.2|4753.7|4749.7|4754.4|4750.4|4753.3|4749.3|0
1590702300000|2020-05-28 21:45:00|4753.8|4749.8|4753.3|4749.3|4754.1|4750.1|4752.8|4748.8|0
1590702600000|2020-05-28 21:50:00|4753|4749|4752.4|4748.4|4753.3|4749.3|4752.4|4748.4|0
1590702900000|2020-05-28 21:55:00|4752.5|4748.5|4751.5|4747.5|4752.7|4748.7|4751.5|4747.5|0
1590703200000|2020-05-28 22:00:00|4751.1|4747.1|4749.6|4745.6|4754.3|4750.3|4748.2|4744.2|0
1590703500000|2020-05-28 22:05:00|4749.9|4745.9|4752.3|4748.3|4757.3|4753.3|4749.1|4745.1|0
1590703800000|2020-05-28 22:10:00|4752.2|4748.2|4744|4740|4752.4|4748.4|4740.5|4736.5|0
1590704100000|2020-05-28 22:15:00|4744.1|4740.1|4749.6|4745.6|4752.8|4748.8|4744.1|4740.1|0
1590704400000|2020-05-28 22:20:00|4749.7|4745.7|4749.2|4745.2|4751|4747|4747.3|4743.3|0
1590704700000|2020-05-28 22:25:00|4749.1|4745.1|4752.4|4748.4|4754.9|4750.9|4747.8|4743.8|0
1590705000000|2020-05-28 22:30:00|4752.3|4748.3|4752.9|4748.9|4756.7|4752.7|4752.3|4748.3|0
1590705300000|2020-05-28 22:35:00|4752.8|4748.8|4754.6|4750.6|4756.2|4752.2|4752.7|4748.7|0
1590705600000|2020-05-28 22:40:00|4754.9|4750.9|4754.5|4750.5|4755.4|4751.4|4752|4748|0
1590705900000|2020-05-28 22:45:00|4754.9|4750.9|4748.8|4744.8|4754.9|4750.9|4747.4|4743.4|0
1590706200000|2020-05-28 22:50:00|4748.7|4744.7|4749.4|4745.4|4751.3|4747.3|4747.4|4743.4|0
1590706500000|2020-05-28 22:55:00|4749.6|4745.6|4748.6|4744.6|4750.8|4746.8|4746.2|4742.2|0
1590706800000|2020-05-28 23:00:00|4748.5|4744.5|4750.9|4746.9|4751.3|4747.3|4748.1|4744.1|0
1590707100000|2020-05-28 23:05:00|4750.8|4746.8|4753.5|4749.5|4754.5|4750.5|4747.6|4743.6|0
1590707400000|2020-05-28 23:10:00|4753.2|4749.2|4751.8|4747.8|4754.6|4750.6|4750.9|4746.9|0
1590707700000|2020-05-28 23:15:00|4751.9|4747.9|4749.4|4746.4|4752.3|4748.8|4748.9|4745.9|0
1590708000000|2020-05-28 23:20:00|4749.7|4746.7|4746.8|4743.8|4750.2|4747.2|4746.6|4743.6|0
1590708300000|2020-05-28 23:25:00|4747.1|4744.1|4742.3|4739.3|4747.1|4744.1|4739.4|4736.4|0
1590708600000|2020-05-28 23:30:00|4742.7|4739.7|4738.6|4735.6|4745.5|4742.5|4738.2|4735.2|0
1590708900000|2020-05-28 23:35:00|4738.5|4735.5|4738.1|4735.1|4740.5|4737.5|4737.6|4734.6|0
1590709200000|2020-05-28 23:40:00|4738.4|4735.4|4733.6|4730.6|4739.7|4736.7|4732.4|4729.4|0
1590709500000|2020-05-28 23:45:00|4733.8|4730.8|4735.9|4732.9|4736|4733|4733.7|4730.7|0
1590709800000|2020-05-28 23:50:00|4735.8|4732.8|4736.5|4733.5|4736.5|4733.5|4732.3|4729.3|0
1590710100000|2020-05-28 23:55:00|4736.4|4733.4|4731.3|4728.3|4737.4|4734.4|4729.9|4726.9|0
1590710400000|2020-05-29 00:00:00|4731.7|4728.7|4734.4|4731.4|4735.4|4732.4|4728|4725|0
1590710700000|2020-05-29 00:05:00|4734.1|4731.1|4734.8|4731.8|4737.5|4734.5|4733.2|4730.2|0
1590711000000|2020-05-29 00:10:00|4734.6|4731.6|4729.1|4726.1|4737.3|4734.3|4727.2|4724.2|0
1590711300000|2020-05-29 00:15:00|4729.2|4726.2|4726.4|4723.4|4736.2|4733.2|4724.8|4721.8|0
1590711600000|2020-05-29 00:20:00|4726.5|4723.5|4732.5|4729.5|4732.7|4729.7|4726.4|4723.4|0
1590711900000|2020-05-29 00:25:00|4732.4|4729.4|4731.6|4728.6|4735.8|4732.8|4731.5|4728.5|0
1590712200000|2020-05-29 00:30:00|4732.1|4729.1|4730.2|4727.2|4736.1|4733.1|4729.8|4726.8|0
1590712500000|2020-05-29 00:35:00|4730.1|4727.1|4728.9|4725.9|4730.4|4727.4|4727.2|4724.2|0
1590712800000|2020-05-29 00:40:00|4729|4726|4725.6|4722.6|4732|4729|4725.6|4722.6|0
1590713100000|2020-05-29 00:45:00|4725.7|4722.7|4727.3|4724.3|4728.9|4725.9|4725.7|4722.7|0
1590713400000|2020-05-29 00:50:00|4727|4724|4723.3|4720.3|4727.4|4724.4|4719.7|4716.7|0
1590713700000|2020-05-29 00:55:00|4723|4720|4714.3|4711.3|4723|4720|4709.8|4706.8|0
1590714000000|2020-05-29 01:00:00|4714.6|4711.6|4715.5|4712.5|4717.1|4714.1|4712.5|4709.5|0
1590714300000|2020-05-29 01:05:00|4715.6|4712.6|4712.7|4709.7|4717.1|4714.1|4711.8|4708.8|0
1590714600000|2020-05-29 01:10:00|4713|4710|4711|4708|4714.2|4711.2|4709.3|4706.3|0
1590714900000|2020-05-29 01:15:00|4710.9|4707.9|4710|4707|4711.8|4708.8|4706.7|4703.7|0
1590715200000|2020-05-29 01:20:00|4710.1|4707.1|4711.2|4708.2|4712.4|4709.4|4707.8|4704.8|0
1590715500000|2020-05-29 01:25:00|4711.3|4708.3|4712.9|4709.9|4713|4710|4709.7|4706.7|0
1590715800000|2020-05-29 01:30:00|4713|4710|4713.1|4710.1|4714.9|4711.9|4709.9|4706.9|0
1590716100000|2020-05-29 01:35:00|4713.2|4710.2|4714.9|4711.9|4715|4712|4711.6|4708.6|0
1590716400000|2020-05-29 01:40:00|4714.8|4711.8|4718.6|4715.6|4720.4|4717.4|4714.1|4711.1|0
1590716700000|2020-05-29 01:45:00|4719.1|4716.1|4727.2|4724.2|4731.1|4728.1|4719.1|4716.1|0
1590717000000|2020-05-29 01:50:00|4727.3|4724.3|4728.6|4725.6|4730.3|4727.3|4726.4|4723.4|0
1590717300000|2020-05-29 01:55:00|4728.4|4725.4|4728.7|4725.7|4730.9|4727.9|4727.2|4724.2|0
1590717600000|2020-05-29 02:00:00|4728.8|4725.8|4729.8|4726.8|4733.3|4730.3|4728.3|4725.3|0
1590717900000|2020-05-29 02:05:00|4729.7|4726.7|4728.4|4725.4|4729.9|4726.9|4725.3|4722.3|0
1590718200000|2020-05-29 02:10:00|4728.5|4725.5|4726.8|4723.8|4729.9|4726.9|4726.1|4723.1|0
1590718500000|2020-05-29 02:15:00|4726.5|4723.5|4728.5|4725.5|4730.9|4727.9|4722.2|4719.2|0
1590718800000|2020-05-29 02:20:00|4728.6|4725.6|4728.9|4725.9|4732.1|4729.1|4728.6|4725.6|0
1590719100000|2020-05-29 02:25:00|4729|4726|4732|4729|4732.8|4729.8|4728.9|4725.9|0
1590719400000|2020-05-29 02:30:00|4732.5|4729.5|4736.8|4733.8|4740.7|4737.7|4732.5|4729.5|0
1590719700000|2020-05-29 02:35:00|4736.9|4733.9|4738.4|4735.4|4739.9|4736.9|4736.1|4733.1|0
1590720000000|2020-05-29 02:40:00|4738.3|4735.3|4736.7|4733.7|4741.1|4738.1|4735.2|4732.2|0
1590720300000|2020-05-29 02:45:00|4735.3|4732.3|4738.1|4735.1|4738.2|4735.2|4733|4730|0
1590720600000|2020-05-29 02:50:00|4738.2|4735.2|4736.8|4733.8|4739|4736|4733.7|4730.7|0
1590720900000|2020-05-29 02:55:00|4736.9|4733.9|4736.9|4733.9|4738.5|4735.5|4733.9|4730.9|0
1590721200000|2020-05-29 03:00:00|4737|4734|4732|4729|4738.4|4735.4|4732|4729|0
1590721500000|2020-05-29 03:05:00|4731.9|4728.9|4727.4|4724.4|4732|4729|4727.4|4724.4|0
1590721800000|2020-05-29 03:10:00|4727.3|4724.3|4729|4726|4730.6|4727.6|4725.9|4722.9|0
1590722100000|2020-05-29 03:15:00|4728.5|4725.5|4726|4723|4728.5|4725.5|4724.6|4721.6|0
1590722400000|2020-05-29 03:20:00|4725.9|4722.9|4732.2|4729.2|4732.2|4729.2|4725.9|4722.9|0
1590722700000|2020-05-29 03:25:00|4732.1|4729.1|4729|4726|4732.1|4729.1|4728.9|4725.9|0
1590723000000|2020-05-29 03:30:00|4729.6|4726.6|4731.3|4728.3|4732.2|4729.2|4727.4|4724.4|0
1590723300000|2020-05-29 03:35:00|4731|4728|4726.8|4723.8|4732|4729|4726.1|4723.1|0
1590723600000|2020-05-29 03:40:00|4727.1|4724.1|4726.1|4723.1|4727.7|4724.7|4725.3|4722.3|0
1590723900000|2020-05-29 03:45:00|4726|4723|4724.5|4721.5|4726.1|4723.1|4721.5|4718.5|0
1590724200000|2020-05-29 03:50:00|4724.2|4721.2|4722.9|4719.9|4726|4723|4721.4|4718.4|0
1590724500000|2020-05-29 03:55:00|4722.8|4719.8|4723.5|4720.5|4724.3|4721.3|4719.5|4716.5|0
1590724800000|2020-05-29 04:00:00|4723.8|4720.8|4725.9|4722.9|4727.4|4724.4|4723|4720|0
1590725100000|2020-05-29 04:05:00|4726|4723|4724.5|4721.5|4727.5|4724.5|4724.4|4721.4|0
1590725400000|2020-05-29 04:10:00|4725|4722|4723.7|4720.7|4726|4723|4722.3|4719.3|0
1590725700000|2020-05-29 04:15:00|4723.8|4720.8|4719.7|4716.7|4724.4|4721.4|4718.1|4715.1|0
1590726000000|2020-05-29 04:20:00|4719.4|4716.4|4721.7|4718.7|4721.8|4718.8|4718.3|4715.3|0
1590726300000|2020-05-29 04:25:00|4721.8|4718.8|4716.9|4713.9|4723.2|4720.2|4716.9|4713.9|0
1590726600000|2020-05-29 04:30:00|4716.8|4713.8|4720.1|4717.1|4721.6|4718.6|4714.6|4711.6|0
1590726900000|2020-05-29 04:35:00|4720|4717|4723.3|4720.3|4723.3|4720.3|4718.5|4715.5|0
1590727200000|2020-05-29 04:40:00|4723.2|4720.2|4724.6|4721.6|4724.6|4721.6|4721.7|4718.7|0
1590727500000|2020-05-29 04:45:00|4724.7|4721.7|4727|4724|4727.7|4724.7|4723.1|4720.1|0
1590727800000|2020-05-29 04:50:00|4727.3|4724.3|4731.2|4728.2|4732.7|4729.7|4727|4724|0
1590728100000|2020-05-29 04:55:00|4731.3|4728.3|4733.8|4730.8|4734.5|4731.5|4731.2|4728.2|0
1590728400000|2020-05-29 05:00:00|4734|4731|4732.6|4729.6|4735.9|4732.9|4731.1|4728.1|0
1590728700000|2020-05-29 05:05:00|4732.7|4729.7|4738.1|4735.1|4738.1|4735.1|4732.6|4729.6|0
1590729000000|2020-05-29 05:10:00|4738.2|4735.2|4739.1|4736.1|4742|4739|4738.2|4735.2|0
1590729300000|2020-05-29 05:15:00|4739.2|4736.2|4735.8|4732.8|4740.6|4737.6|4734.4|4731.4|0
1590729600000|2020-05-29 05:20:00|4736.1|4733.1|4734.8|4731.8|4737.4|4734.4|4731.9|4728.9|0
1590729900000|2020-05-29 05:25:00|4734.7|4731.7|4731.6|4728.6|4734.7|4731.7|4730.1|4727.1|0
1590730200000|2020-05-29 05:30:00|4731.7|4728.7|4739|4736|4739.6|4736.6|4730|4727|0
1590730500000|2020-05-29 05:35:00|4739.1|4736.1|4740.2|4737.2|4741.7|4738.7|4737.2|4734.2|0
1590730800000|2020-05-29 05:40:00|4739.9|4736.9|4735.9|4732.9|4739.9|4736.9|4735.7|4732.7|0
1590731100000|2020-05-29 05:45:00|4735.8|4732.8|4738|4735|4739.8|4736.8|4732.4|4729.4|0
1590731400000|2020-05-29 05:50:00|4738.1|4735.1|4737.8|4734.8|4741|4738|4737.7|4734.7|0
1590731700000|2020-05-29 05:55:00|4737.7|4734.7|4733.3|4730.3|4739.3|4736.3|4733.3|4730.3|0
1590732000000|2020-05-29 06:00:00|4733.1|4730.1|4742.7|4740.7|4743|4741|4732.7|4729.5|449
1590732300000|2020-05-29 06:05:00|4742.5|4740.5|4734.2|4732.2|4745.2|4743.2|4732|4730|382
1590732600000|2020-05-29 06:10:00|4734|4732|4736.7|4734.7|4738.2|4736.2|4733.2|4731.2|134
1590732900000|2020-05-29 06:15:00|4737|4735|4731.7|4729.7|4738.2|4736.2|4731.7|4729.7|151
1590733200000|2020-05-29 06:20:00|4732|4730|4729.2|4727.2|4733.7|4731.7|4727.5|4725.5|148
1590733500000|2020-05-29 06:25:00|4728.2|4726.2|4729.7|4727.7|4731|4729|4726.7|4724.7|80
1590733800000|2020-05-29 06:30:00|4730|4728|4728.7|4726.7|4730.5|4728.5|4723.7|4721.7|185
1590734100000|2020-05-29 06:35:00|4728.5|4726.5|4730.7|4728.7|4731.7|4729.7|4724.5|4722.5|324
1590734400000|2020-05-29 06:40:00|4730.5|4728.5|4726.5|4724.5|4731.5|4729.5|4725.2|4723.2|144
1590734700000|2020-05-29 06:45:00|4726.7|4724.7|4731.7|4729.7|4732.5|4730.5|4726|4724|80
1590735000000|2020-05-29 06:50:00|4732|4730|4733.7|4731.7|4734.7|4732.7|4730|4728|147
1590735300000|2020-05-29 06:55:00|4734|4732|4736.7|4734.7|4738.7|4736.7|4733|4731|357
1590735600000|2020-05-29 07:00:00|4736.2|4735.2|4722.2|4721.2|4740.2|4739.2|4720.2|4719.2|2634
1590735900000|2020-05-29 07:05:00|4722|4721|4728.2|4727.2|4729|4728|4716.7|4715.7|1590
1590736200000|2020-05-29 07:10:00|4728|4727|4723.5|4722.5|4731.2|4730.2|4717|4716|870
1590736500000|2020-05-29 07:15:00|4723.2|4722.2|4728.7|4727.7|4733.2|4732.2|4718.2|4717.2|894
1590736800000|2020-05-29 07:20:00|4728.5|4727.5|4735.2|4734.2|4740.5|4739.5|4725|4724|1022
1590737100000|2020-05-29 07:25:00|4735.5|4734.5|4737|4736|4738|4737|4728|4727|812
1590737400000|2020-05-29 07:30:00|4736.5|4735.5|4736|4735|4741.5|4740.5|4731.7|4730.7|1206
1590737700000|2020-05-29 07:35:00|4736.2|4735.2|4726.5|4725.5|4738|4737|4726|4725|1041
1590738000000|2020-05-29 07:40:00|4726.3|4725.3|4719.3|4718.3|4726.3|4725.3|4713.5|4712.5|908
1590738300000|2020-05-29 07:45:00|4719.8|4718.8|4713.5|4712.5|4727.3|4726.3|4712|4711|536
1590738600000|2020-05-29 07:50:00|4713.8|4712.8|4713.3|4712.3|4715.8|4714.8|4709.8|4708.8|644
1590738900000|2020-05-29 07:55:00|4713|4712|4715.5|4714.5|4715.8|4714.8|4708.8|4707.8|389
1590739200000|2020-05-29 08:00:00|4715.3|4714.3|4703.3|4702.3|4717.5|4716.5|4701|4700|628
1590739500000|2020-05-29 08:05:00|4703|4702|4706|4705|4707.5|4706.5|4701|4700|583
1590739800000|2020-05-29 08:10:00|4705.8|4704.8|4707.5|4706.5|4711.3|4710.3|4704.8|4703.8|729
1590740100000|2020-05-29 08:15:00|4707.8|4706.8|4713.3|4712.3|4714.8|4713.8|4707.3|4706.3|379
1590740400000|2020-05-29 08:20:00|4713.5|4712.5|4710.5|4709.5|4717|4716|4706.3|4705.3|506
1590740700000|2020-05-29 08:25:00|4710.3|4709.3|4705.5|4704.5|4710.3|4709.3|4705.5|4704.5|268
1590741000000|2020-05-29 08:30:00|4705.8|4704.8|4712|4711|4713|4712|4703|4702|289
1590741300000|2020-05-29 08:35:00|4711.8|4710.8|4714.3|4713.3|4717.8|4716.8|4710.5|4709.5|196
1590741600000|2020-05-29 08:40:00|4714|4713|4714.3|4713.3|4714.8|4713.8|4710.5|4709.5|165
1590741900000|2020-05-29 08:45:00|4714.5|4713.5|4707|4706|4716.8|4715.8|4705.8|4704.8|195
1590742200000|2020-05-29 08:50:00|4707.3|4706.3|4703.5|4702.5|4708.3|4707.3|4702.8|4701.8|356
1590742500000|2020-05-29 08:55:00|4703.8|4702.8|4710.3|4709.3|4713.3|4712.3|4702.8|4701.8|362
1590742800000|2020-05-29 09:00:00|4710.5|4709.5|4704.5|4703.5|4711.5|4710.5|4703.3|4702.3|414
1590743100000|2020-05-29 09:05:00|4704.3|4703.3|4711|4710|4711|4710|4700.8|4699.8|306
1590743400000|2020-05-29 09:10:00|4711.3|4710.3|4712.5|4711.5|4713.8|4712.8|4709.8|4708.8|215
1590743700000|2020-05-29 09:15:00|4712.8|4711.8|4714|4713|4714.8|4713.8|4710|4709|341
1590744000000|2020-05-29 09:20:00|4714.3|4713.3|4719.3|4718.3|4719.5|4718.5|4713.3|4712.3|358
1590744300000|2020-05-29 09:25:00|4719|4718|4719.3|4718.3|4721.3|4720.3|4716|4715|345
1590744600000|2020-05-29 09:30:00|4719.5|4718.5|4719.8|4718.8|4722.8|4721.8|4717.5|4716.5|307
1590744900000|2020-05-29 09:35:00|4720|4719|4719.5|4718.5|4720.5|4719.5|4715.5|4714.5|313
1590745200000|2020-05-29 09:40:00|4719.8|4718.8|4718.5|4717.5|4722.8|4721.8|4714.8|4713.8|250
1590745500000|2020-05-29 09:45:00|4718.8|4717.8|4719.8|4718.8|4721.8|4720.8|4715.5|4714.5|209
1590745800000|2020-05-29 09:50:00|4720|4719|4736.5|4735.5|4738.3|4737.3|4719.5|4718.5|909
1590746100000|2020-05-29 09:55:00|4737|4736|4737|4736|4740.5|4739.5|4734.3|4733.3|608
1590746400000|2020-05-29 10:00:00|4736.8|4735.8|4738|4737|4742.3|4741.3|4733.5|4732.5|581
1590746700000|2020-05-29 10:05:00|4738.3|4737.3|4749.8|4748.8|4752|4751|4735.5|4734.5|609
1590747000000|2020-05-29 10:10:00|4750|4749|4739.3|4738.3|4751|4750|4738.3|4737.3|288
1590747300000|2020-05-29 10:15:00|4739|4738|4737|4736|4740|4739|4733.8|4732.8|278
1590747600000|2020-05-29 10:20:00|4737.3|4736.3|4732.5|4731.5|4737.5|4736.5|4731.3|4730.3|198
1590747900000|2020-05-29 10:25:00|4732.8|4731.8|4734|4733|4736.3|4735.3|4731.8|4730.8|146
1590748200000|2020-05-29 10:30:00|4733.8|4732.8|4731.8|4730.8|4738|4737|4731.8|4730.8|128
1590748500000|2020-05-29 10:35:00|4732|4731|4741|4740|4741.5|4740.5|4729|4728|277
1590748800000|2020-05-29 10:40:00|4740.8|4739.8|4740|4739|4744|4743|4738.3|4737.3|246
1590749100000|2020-05-29 10:45:00|4739.8|4738.8|4739.5|4738.5|4742.3|4741.3|4737.5|4736.5|176
1590749400000|2020-05-29 10:50:00|4739.3|4738.3|4736.3|4735.3|4741.3|4740.3|4736|4735|131
1590749700000|2020-05-29 10:55:00|4736.5|4735.5|4740.5|4739.5|4742|4741|4734.8|4733.8|198
1590750000000|2020-05-29 11:00:00|4740.3|4739.3|4737.5|4736.5|4744.3|4743.3|4737|4736|311
1590750300000|2020-05-29 11:05:00|4737.3|4736.3|4735.8|4734.8|4738.8|4737.8|4735.8|4734.8|164
1590750600000|2020-05-29 11:10:00|4736|4735|4732|4731|4736.3|4735.3|4730.3|4729.3|130
1590750900000|2020-05-29 11:15:00|4731.8|4730.8|4745.3|4744.3|4745.3|4744.3|4730|4729|237
1590751200000|2020-05-29 11:20:00|4745|4744|4741.5|4740.5|4748.8|4747.8|4740.8|4739.8|331
1590751500000|2020-05-29 11:25:00|4741.8|4740.8|4745.5|4744.5|4746.5|4745.5|4740.3|4739.3|205
1590751800000|2020-05-29 11:30:00|4744.5|4743.5|4739|4738|4744.8|4743.8|4738.8|4737.8|312
1590752100000|2020-05-29 11:35:00|4738.8|4737.8|4739|4738|4741.8|4740.8|4738.3|4737.3|131
1590752400000|2020-05-29 11:40:00|4739.1|4738.1|4741.1|4740.1|4744.4|4743.4|4738.6|4737.6|398
1590752700000|2020-05-29 11:45:00|4740.9|4739.9|4755.9|4754.9|4758.1|4757.1|4739.9|4738.9|523
1590753000000|2020-05-29 11:50:00|4755.6|4754.6|4752.9|4751.9|4755.9|4754.9|4749.6|4748.6|440
1590753300000|2020-05-29 11:55:00|4752.6|4751.6|4753.1|4752.1|4759.6|4758.6|4748.4|4747.4|407
1590753600000|2020-05-29 12:00:00|4752.9|4751.9|4752.1|4751.1|4752.9|4751.9|4748.9|4747.9|360
1590753900000|2020-05-29 12:05:00|4752.4|4751.4|4763.4|4762.4|4767.4|4766.4|4749.9|4748.9|768
1590754200000|2020-05-29 12:10:00|4763.6|4762.6|4765.6|4764.6|4768.4|4767.4|4761.6|4760.6|596
1590754500000|2020-05-29 12:15:00|4765.4|4764.4|4760.6|4759.6|4766.4|4765.4|4757.9|4756.9|274
1590754800000|2020-05-29 12:20:00|4760.9|4759.9|4760.1|4759.1|4769.9|4768.9|4758.4|4757.4|501
1590755100000|2020-05-29 12:25:00|4759.4|4758.4|4758.6|4757.6|4763.9|4762.9|4758.1|4757.1|379
1590755400000|2020-05-29 12:30:00|4758.4|4757.4|4751.9|4750.9|4759.1|4758.1|4749.9|4748.9|250
1590755700000|2020-05-29 12:35:00|4751.6|4750.6|4752.6|4751.6|4756.4|4755.4|4751.1|4750.1|234
1590756000000|2020-05-29 12:40:00|4752.4|4751.4|4752.1|4751.1|4753.4|4752.4|4749.1|4748.1|283
1590756300000|2020-05-29 12:45:00|4751.9|4750.9|4750.1|4749.1|4752.4|4751.4|4746.1|4745.1|401
1590756600000|2020-05-29 12:50:00|4750.4|4749.4|4760.6|4759.6|4762.9|4761.9|4748.4|4747.4|462
1590756900000|2020-05-29 12:55:00|4760.4|4759.4|4745.6|4744.6|4760.9|4759.9|4743.9|4742.9|347
1590757200000|2020-05-29 13:00:00|4745.1|4744.1|4741.6|4740.6|4749.6|4748.6|4741.1|4740.1|333
1590757500000|2020-05-29 13:05:00|4741.4|4740.4|4736.6|4735.6|4742.1|4741.1|4735.4|4734.4|678
1590757800000|2020-05-29 13:10:00|4736.4|4735.4|4737.6|4736.6|4739.9|4738.9|4734.4|4733.4|406
1590758100000|2020-05-29 13:15:00|4737.9|4736.9|4738.4|4737.4|4739.1|4738.1|4734.9|4733.9|363
1590758400000|2020-05-29 13:20:00|4738.1|4737.1|4737.1|4736.1|4740.4|4739.4|4735.4|4734.4|493
1590758700000|2020-05-29 13:25:00|4736.9|4735.9|4739.6|4738.6|4742.4|4741.4|4736.9|4735.9|338
1590759000000|2020-05-29 13:30:00|4739.4|4738.4|4732.4|4731.4|4739.6|4738.6|4732.1|4731.1|890
1590759300000|2020-05-29 13:35:00|4732.6|4731.6|4735.6|4734.6|4737.6|4736.6|4728.6|4727.6|681
1590759600000|2020-05-29 13:40:00|4735.1|4734.1|4739.1|4738.1|4741.1|4740.1|4735.1|4734.1|626
1590759900000|2020-05-29 13:45:00|4739.4|4738.4|4741.1|4740.1|4746.6|4745.6|4737.1|4736.1|376
1590760200000|2020-05-29 13:50:00|4740.9|4739.9|4741.4|4740.4|4745.1|4744.1|4738.9|4737.9|353
1590760500000|2020-05-29 13:55:00|4741.6|4740.6|4730.9|4729.9|4742.4|4741.4|4728.6|4727.6|577
1590760800000|2020-05-29 14:00:00|4731.4|4730.4|4730.4|4729.4|4736.1|4735.1|4728.1|4727.1|961
1590761100000|2020-05-29 14:05:00|4729.9|4728.9|4717.1|4716.1|4734.9|4733.9|4716.9|4715.9|832
1590761400000|2020-05-29 14:10:00|4717.3|4716.3|4717.1|4716.1|4720.6|4719.6|4715.1|4714.1|636
1590761700000|2020-05-29 14:15:00|4717.3|4716.3|4721.1|4720.1|4721.6|4720.6|4714.3|4713.3|551
1590762000000|2020-05-29 14:20:00|4720.8|4719.8|4721.3|4720.3|4723.6|4722.6|4714.8|4713.8|583
1590762300000|2020-05-29 14:25:00|4721.6|4720.6|4710.6|4709.6|4723.6|4722.6|4708.1|4707.1|654
1590762600000|2020-05-29 14:30:00|4711.1|4710.1|4719.3|4718.3|4725.3|4724.3|4710.6|4709.6|744
1590762900000|2020-05-29 14:35:00|4719.1|4718.1|4709.8|4708.8|4720.1|4719.1|4709.1|4708.1|559
1590763200000|2020-05-29 14:40:00|4709.6|4708.6|4709.6|4708.6|4712.3|4711.3|4705.1|4704.1|587
1590763500000|2020-05-29 14:45:00|4710.1|4709.1|4704.3|4703.3|4710.6|4709.6|4702.1|4701.1|563
1590763800000|2020-05-29 14:50:00|4704.1|4703.1|4700.3|4699.3|4706.6|4705.6|4700.1|4699.1|434
1590764100000|2020-05-29 14:55:00|4700.8|4699.8|4705.3|4704.3|4708.1|4707.1|4697.8|4696.8|606
1590764400000|2020-05-29 15:00:00|4706.6|4705.6|4701.6|4700.6|4715.1|4714.1|4700.1|4699.1|860
1590764700000|2020-05-29 15:05:00|4701.8|4700.8|4702.8|4701.8|4711.1|4710.1|4696.6|4695.6|858
1590765000000|2020-05-29 15:10:00|4702.6|4701.6|4714.3|4713.3|4715.1|4714.1|4701.8|4700.8|899
1590765300000|2020-05-29 15:15:00|4714.6|4713.6|4712.3|4711.3|4717.6|4716.6|4710.6|4709.6|956
1590765600000|2020-05-29 15:20:00|4712.6|4711.6|4706.6|4705.6|4715.6|4714.6|4706.3|4705.3|1451
1590765900000|2020-05-29 15:25:00|4706.3|4705.3|4698.6|4697.6|4709.1|4708.1|4698.1|4697.1|3156
1590766200000|2020-05-29 15:30:00|4699.1|4697.1|4693.2|4691.2|4705.5|4703.5|4690|4688|9819
1590766500000|2020-05-29 15:35:00|4692.5|4690.5|4705|4703|4706.5|4704.5|4688.5|4686.5|3689
1590766800000|2020-05-29 15:40:00|4704.7|4702.7|4699.5|4697.5|4706.2|4704.2|4699|4697|806
1590767100000|2020-05-29 15:45:00|4700|4698|4705|4703|4705|4703|4696.5|4694.5|421
1590767400000|2020-05-29 15:50:00|4704.7|4702.7|4700.5|4698.5|4707.7|4705.7|4700|4698|348
1590767700000|2020-05-29 15:55:00|4700.7|4698.7|4698.5|4696.5|4702.2|4700.2|4697.5|4695.5|209
1590768000000|2020-05-29 16:00:00|4698.7|4696.7|4701.5|4699.5|4703.7|4701.7|4697.7|4695.7|277
1590768300000|2020-05-29 16:05:00|4701.7|4699.7|4697|4695|4702|4700|4696.2|4694.2|149
1590768600000|2020-05-29 16:10:00|4696.7|4694.7|4696.2|4694.2|4699.7|4697.7|4696|4694|102
1590768900000|2020-05-29 16:15:00|4696|4694|4687.2|4685.2|4696.2|4694.2|4686.5|4684.5|256
1590769200000|2020-05-29 16:20:00|4687|4685|4689.7|4687.7|4690.5|4688.5|4686|4684|127
1590769500000|2020-05-29 16:25:00|4689.5|4687.5|4696.7|4694.7|4697|4695|4688.5|4686.5|123
1590769800000|2020-05-29 16:30:00|4696.5|4694.5|4691.7|4689.7|4696.5|4694.5|4690.7|4688.7|89
1590770100000|2020-05-29 16:35:00|4692|4690|4696.2|4694.2|4697.2|4695.2|4690.2|4688.2|113
1590770400000|2020-05-29 16:40:00|4696.5|4694.5|4692.7|4690.7|4697.2|4695.2|4690.7|4688.7|94
1590770700000|2020-05-29 16:45:00|4692.5|4690.5|4688.5|4686.5|4692.7|4690.7|4688|4686|39
1590771000000|2020-05-29 16:50:00|4688.2|4686.2|4679.5|4677.5|4689.5|4687.5|4671|4669|562
1590771300000|2020-05-29 16:55:00|4679.2|4677.2|4703.7|4701.7|4710.7|4708.7|4677.5|4675.5|528
1590771600000|2020-05-29 17:00:00|4704|4702|4693.7|4691.7|4705.2|4703.2|4693.5|4691.5|151
1590771900000|2020-05-29 17:05:00|4694|4692|4695.5|4693.5|4698.7|4696.7|4692.2|4690.2|47
1590772200000|2020-05-29 17:10:00|4695.2|4693.2|4696.7|4694.7|4700|4698|4694.2|4692.2|59
1590772500000|2020-05-29 17:15:00|4697|4695|4694.5|4692.5|4699.5|4697.5|4692.7|4690.7|95
1590772800000|2020-05-29 17:20:00|4694.7|4692.7|4694.7|4692.7|4698.5|4696.5|4692|4690|66
1590773100000|2020-05-29 17:25:00|4694.5|4692.5|4695.2|4693.2|4696.2|4694.2|4693.7|4691.7|37
1590773400000|2020-05-29 17:30:00|4695.5|4693.5|4694.2|4692.2|4697.5|4695.5|4693.7|4691.7|81
1590773700000|2020-05-29 17:35:00|4694.5|4692.5|4688.5|4686.5|4695.2|4693.2|4688.2|4686.2|127
1590774000000|2020-05-29 17:40:00|4688.2|4686.2|4686.7|4684.7|4691|4689|4685.2|4683.2|100
1590774300000|2020-05-29 17:45:00|4686.5|4684.5|4687.5|4685.5|4689.5|4687.5|4684.7|4682.7|39
1590774600000|2020-05-29 17:50:00|4687.7|4685.7|4688.2|4686.2|4688.7|4686.7|4684.5|4682.5|70
1590774900000|2020-05-29 17:55:00|4688.5|4686.5|4687.2|4685.2|4689.7|4687.7|4686.7|4684.7|80
1590775200000|2020-05-29 18:00:00|4687|4685|4686.5|4684.5|4690.7|4688.7|4685.5|4683.5|95
1590775500000|2020-05-29 18:05:00|4686.7|4684.7|4702.7|4700.7|4703.7|4701.7|4685.2|4683.2|874
1590775800000|2020-05-29 18:10:00|4702.5|4700.5|4697|4695|4705.2|4703.2|4696.5|4694.5|95
1590776100000|2020-05-29 18:15:00|4696.7|4694.7|4703.2|4701.2|4703.5|4701.5|4695.2|4693.2|46
1590776400000|2020-05-29 18:20:00|4703.5|4701.5|4702.2|4700.2|4705.2|4703.2|4699.7|4697.7|30
1590776700000|2020-05-29 18:25:00|4702.5|4700.5|4706.7|4704.7|4707.7|4705.7|4701.5|4699.5|56
1590777000000|2020-05-29 18:30:00|4707|4705|4706.5|4704.5|4708.2|4706.2|4702.5|4700.5|108
1590777300000|2020-05-29 18:35:00|4706.2|4704.2|4702|4700|4707.5|4705.5|4701|4699|40
1590777600000|2020-05-29 18:40:00|4701.5|4699.5|4700.2|4698.2|4705|4703|4699.7|4697.7|60
1590777900000|2020-05-29 18:45:00|4700.5|4698.5|4695.2|4693.2|4703|4701|4693.7|4691.7|102
1590778200000|2020-05-29 18:50:00|4695|4693|4686.2|4684.2|4695.2|4693.2|4674.5|4672.5|315
1590778500000|2020-05-29 18:55:00|4686|4684|4714|4712|4714.2|4712.2|4681.5|4679.5|339
1590778800000|2020-05-29 19:00:00|4714.2|4712.2|4726.7|4724.7|4727.7|4725.7|4714.2|4712.2|509
1590779100000|2020-05-29 19:05:00|4727|4725|4723.2|4721.2|4727.2|4725.2|4718.5|4716.5|198
1590779400000|2020-05-29 19:10:00|4723|4721|4720.5|4718.5|4728.2|4726.2|4718.5|4716.5|111
1590779700000|2020-05-29 19:15:00|4720.2|4718.2|4723|4721|4724.5|4722.5|4716|4714|116
1590780000000|2020-05-29 19:20:00|4723.2|4721.2|4727.2|4725.2|4728.5|4726.5|4721|4719|115
1590780300000|2020-05-29 19:25:00|4727|4725|4717.5|4715.5|4727|4725|4715|4713|108
1590780600000|2020-05-29 19:30:00|4716.7|4714.7|4717.5|4715.5|4723.5|4721.5|4715.2|4713.2|44
1590780900000|2020-05-29 19:35:00|4717.7|4715.7|4722|4720|4723|4721|4716.2|4714.2|53
1590781200000|2020-05-29 19:40:00|4721.7|4719.7|4723|4721|4724|4722|4717.7|4715.7|71
1590781500000|2020-05-29 19:45:00|4722.5|4720.5|4717.2|4715.2|4724|4722|4715|4713|139
1590781800000|2020-05-29 19:50:00|4717|4715|4728.2|4726.2|4729.5|4727.5|4717|4715|238
1590782100000|2020-05-29 19:55:00|4727.7|4725.7|4726.2|4724.2|4732.5|4730.5|4723|4721|352
1590782400000|2020-05-29 20:00:00|4721.2|4717.2|4730.3|4726.3|4734.5|4730.5|4711.5|4707.5|1
1590782700000|2020-05-29 20:05:00|4730.2|4726.2|4738.5|4734.5|4738.5|4734.5|4728.5|4724.5|0
1590783000000|2020-05-29 20:10:00|4738.6|4734.6|4740.4|4736.4|4741.8|4737.8|4734.8|4730.8|0
1590783300000|2020-05-29 20:15:00|4740.2|4736.2|4739.7|4735.7|4740.2|4736.2|4739.2|4735.2|0
1590783600000|2020-05-29 20:20:00|4739.5|4735.5|4738.5|4734.5|4739.8|4735.8|4738.1|4734.1|0
1590783900000|2020-05-29 20:25:00|4738.4|4734.4|4738|4734|4738.4|4734.4|4737.3|4733.3|0
1590784200000|2020-05-29 20:30:00|4737.6|4733.6|4744.5|4740.5|4745.8|4741.8|4734.4|4730.4|0
1590784500000|2020-05-29 20:35:00|4744.6|4740.6|4746.3|4742.3|4746.8|4742.8|4742.2|4738.2|0
1590784800000|2020-05-29 20:40:00|4746.4|4742.4|4744.9|4740.9|4748.1|4744.1|4744.4|4740.4|0
1590785100000|2020-05-29 20:45:00|4744.8|4740.8|4745.4|4741.4|4747.8|4743.8|4742.7|4738.7|0
1590785400000|2020-05-29 20:50:00|4745.5|4741.5|4743.4|4739.4|4746.4|4742.4|4743.4|4739.4|0
1590785700000|2020-05-29 20:55:00|4743.5|4739.5|4746.3|4742.3|4746.8|4742.8|4743.4|4739.4|0
1590962400000|2020-05-31 22:00:00|4684.4|4680.4|4667.8|4663.8|4694.9|4690.9|4666.8|4662.8|0
1590962700000|2020-05-31 22:05:00|4667.9|4663.9|4674.5|4670.5|4685.4|4681.4|4667.2|4663.2|0
1590963000000|2020-05-31 22:10:00|4674.6|4670.6|4680.7|4676.7|4686.2|4682.2|4674|4670|0
1590963300000|2020-05-31 22:15:00|4680.6|4676.6|4670|4666|4680.7|4676.7|4664.4|4660.4|0
1590963600000|2020-05-31 22:20:00|4670.1|4666.1|4675.8|4671.8|4675.8|4671.8|4667.7|4663.7|0
1590963900000|2020-05-31 22:25:00|4676.2|4672.2|4682.7|4678.7|4682.7|4678.7|4675.3|4671.3|0
1590964200000|2020-05-31 22:30:00|4682.8|4678.8|4681.5|4677.5|4683.6|4679.6|4679.7|4675.7|0
1590964500000|2020-05-31 22:35:00|4681.4|4677.4|4680.2|4676.2|4686.6|4682.6|4679.7|4675.7|0
1590964800000|2020-05-31 22:40:00|4680.6|4676.6|4676.2|4672.2|4680.6|4676.6|4675.7|4671.7|0
1590965100000|2020-05-31 22:45:00|4676.1|4672.1|4677.9|4673.9|4680.7|4676.7|4672.9|4668.9|0
1590965400000|2020-05-31 22:50:00|4678|4674|4681.8|4677.8|4685.4|4681.4|4676.1|4672.1|0
1590965700000|2020-05-31 22:55:00|4681.5|4677.5|4683.5|4679.5|4684.5|4680.5|4679.3|4675.3|0
1590966000000|2020-05-31 23:00:00|4683.1|4679.1|4681.3|4677.3|4683.6|4679.6|4680.9|4676.9|0
1590966300000|2020-05-31 23:05:00|4681.4|4677.4|4678.1|4674.1|4682.2|4678.2|4677.2|4673.2|0
1590966600000|2020-05-31 23:10:00|4678.5|4674.5|4679|4675|4682.7|4678.7|4677.2|4673.2|0
1590966900000|2020-05-31 23:15:00|4679.1|4675.1|4676.7|4673.7|4679.5|4676|4673.4|4670.4|0
1590967200000|2020-05-31 23:20:00|4676.8|4673.8|4681.9|4678.9|4682.4|4679.4|4676.8|4673.8|0
1590967500000|2020-05-31 23:25:00|4682|4679|4683.5|4680.5|4684.5|4681.5|4679.4|4676.4|0
1590967800000|2020-05-31 23:30:00|4683.6|4680.6|4680.7|4677.7|4685.1|4682.1|4678|4675|0
1590968100000|2020-05-31 23:35:00|4680.8|4677.8|4681.6|4678.6|4681.7|4678.7|4679.4|4676.4|0
1590968400000|2020-05-31 23:40:00|4681.5|4678.5|4687.2|4684.2|4687.7|4684.7|4680.2|4677.2|0
1590968700000|2020-05-31 23:45:00|4687.3|4684.3|4687.2|4684.2|4688.1|4685.1|4684.9|4681.9|0
1590969000000|2020-05-31 23:50:00|4686.9|4683.9|4692.7|4689.7|4692.7|4689.7|4685.8|4682.8|0
1590969300000|2020-05-31 23:55:00|4692.8|4689.8|4692.7|4689.7|4693.9|4690.9|4691.3|4688.3|0
1590969600000|2020-06-01 00:00:00|4692.6|4689.6|4691|4688|4694.7|4691.7|4689.2|4686.2|0
1590969900000|2020-06-01 00:05:00|4690.9|4687.9|4695.3|4692.3|4695.4|4692.4|4690.9|4687.9|0
1590970200000|2020-06-01 00:10:00|4695.7|4692.7|4699.9|4696.9|4700.3|4697.3|4694.3|4691.3|0
1590970500000|2020-06-01 00:15:00|4700|4697|4728.2|4725.2|4736.4|4733.4|4699.9|4696.9|0
1590970800000|2020-06-01 00:20:00|4728.1|4725.1|4729.9|4726.9|4731.7|4728.7|4727.1|4724.1|0
1590971100000|2020-06-01 00:25:00|4730.2|4727.2|4735.3|4732.3|4735.5|4732.5|4729.7|4726.7|0
1590971400000|2020-06-01 00:30:00|4735.8|4732.8|4729.4|4726.4|4743.3|4740.3|4727.9|4724.9|0
1590971700000|2020-06-01 00:35:00|4729.3|4726.3|4727.6|4724.6|4729.9|4726.9|4726.2|4723.2|0
1590972000000|2020-06-01 00:40:00|4727.5|4724.5|4725.9|4722.9|4727.6|4724.6|4724.5|4721.5|0
1590972300000|2020-06-01 00:45:00|4726|4723|4726.6|4723.6|4726.6|4723.6|4721.3|4718.3|0
1590972600000|2020-06-01 00:50:00|4726.8|4723.8|4731.8|4728.8|4733.6|4730.6|4726.8|4723.8|0
1590972900000|2020-06-01 00:55:00|4731.7|4728.7|4730.2|4727.2|4731.8|4728.8|4729.9|4726.9|0
1590973200000|2020-06-01 01:00:00|4730.1|4727.1|4723.8|4720.8|4730.3|4727.3|4723.1|4720.1|0
1590973500000|2020-06-01 01:05:00|4723.7|4720.7|4725.7|4722.7|4725.8|4722.8|4723.7|4720.7|0
1590973800000|2020-06-01 01:10:00|4725.8|4722.8|4735.8|4732.8|4735.8|4732.8|4725.7|4722.7|0
1590974100000|2020-06-01 01:15:00|4736.1|4733.1|4737.3|4734.3|4740.3|4737.3|4735.6|4732.6|0
1590974400000|2020-06-01 01:20:00|4737.2|4734.2|4738.9|4735.9|4740.4|4737.4|4731.3|4728.3|0
1590974700000|2020-06-01 01:25:00|4739|4736|4744.9|4741.9|4745|4742|4739|4736|0
1590975000000|2020-06-01 01:30:00|4745.5|4742.5|4748|4745|4751.3|4748.3|4745.1|4742.1|0
1590975300000|2020-06-01 01:35:00|4748.1|4745.1|4752.7|4749.7|4754.3|4751.3|4748.1|4745.1|0
1590975600000|2020-06-01 01:40:00|4752.8|4749.8|4752.6|4749.6|4755.8|4752.8|4752.5|4749.5|0
1590975900000|2020-06-01 01:45:00|4752.7|4749.7|4755.3|4752.3|4757|4754|4752.3|4749.3|0
1590976200000|2020-06-01 01:50:00|4755.4|4752.4|4753.4|4750.4|4756.2|4753.2|4750.4|4747.4|0
1590976500000|2020-06-01 01:55:00|4754|4751|4757.7|4754.7|4757.8|4754.8|4753.3|4750.3|0
1590976800000|2020-06-01 02:00:00|4757.8|4754.8|4759.1|4756.1|4762.3|4759.3|4754.7|4751.7|0
1590977100000|2020-06-01 02:05:00|4759.2|4756.2|4761.3|4758.3|4762.1|4759.1|4759.1|4756.1|0
1590977400000|2020-06-01 02:10:00|4761.6|4758.6|4760.4|4757.4|4762.1|4759.1|4757.6|4754.6|0
1590977700000|2020-06-01 02:15:00|4760.5|4757.5|4760.4|4757.4|4762|4759|4760.2|4757.2|0
1590978000000|2020-06-01 02:20:00|4760.3|4757.3|4761.8|4758.8|4763.3|4760.3|4758.8|4755.8|0
1590978300000|2020-06-01 02:25:00|4762.5|4759.5|4760.6|4757.6|4766.3|4763.3|4760.5|4757.5|0
1590978600000|2020-06-01 02:30:00|4761.3|4758.3|4757.1|4754.1|4762|4759|4757.1|4754.1|0
1590978900000|2020-06-01 02:35:00|4757|4754|4758.3|4755.3|4758.4|4755.4|4755.4|4752.4|0
1590979200000|2020-06-01 02:40:00|4758.4|4755.4|4764.7|4761.7|4766.1|4763.1|4758.3|4755.3|0
1590979500000|2020-06-01 02:45:00|4765.2|4762.2|4763.3|4760.3|4766.1|4763.1|4762.9|4759.9|0
1590979800000|2020-06-01 02:50:00|4763.7|4760.7|4764.2|4761.2|4764.6|4761.6|4761.4|4758.4|0
1590980100000|2020-06-01 02:55:00|4764|4761|4764.3|4761.3|4764.4|4761.4|4762.7|4759.7|0
1590980400000|2020-06-01 03:00:00|4764.4|4761.4|4766|4763|4768.8|4765.8|4764.4|4761.4|0
1590980700000|2020-06-01 03:05:00|4766.2|4763.2|4758|4755|4767.5|4764.5|4757.9|4754.9|0
1590981000000|2020-06-01 03:10:00|4758.1|4755.1|4758.2|4755.2|4758.3|4755.3|4756.5|4753.5|0
1590981300000|2020-06-01 03:15:00|4758.1|4755.1|4751.8|4748.8|4758.1|4755.1|4751.8|4748.8|0
1590981600000|2020-06-01 03:20:00|4751.6|4748.6|4751.7|4748.7|4752.1|4749.1|4748.8|4745.8|0
1590981900000|2020-06-01 03:25:00|4751.8|4748.8|4751.8|4748.8|4751.9|4748.9|4751.6|4748.6|0
1590982200000|2020-06-01 03:30:00|4751.7|4748.7|4749|4746|4751.7|4748.7|4748.8|4745.8|0
1590982500000|2020-06-01 03:35:00|4748.9|4745.9|4752.1|4749.1|4752.1|4749.1|4748.8|4745.8|0
1590982800000|2020-06-01 03:40:00|4751.8|4748.8|4756.6|4753.6|4756.6|4753.6|4750.7|4747.7|0
1590983100000|2020-06-01 03:45:00|4756.5|4753.5|4756.8|4753.8|4756.8|4753.8|4755.2|4752.2|0
1590983400000|2020-06-01 03:50:00|4756.7|4753.7|4749.3|4746.3|4756.8|4753.8|4749.2|4746.2|0
1590983700000|2020-06-01 03:55:00|4749.2|4746.2|4750.3|4747.3|4750.6|4747.6|4747.4|4744.4|0
1590984000000|2020-06-01 04:00:00|4750.4|4747.4|4752|4749|4752|4749|4750.3|4747.3|0
1590984300000|2020-06-01 04:05:00|4752.1|4749.1|4752|4749|4752.1|4749.1|4751.8|4748.8|0
1590984600000|2020-06-01 04:10:00|4752.1|4749.1|4755|4752|4755.2|4752.2|4752.1|4749.1|0
1590984900000|2020-06-01 04:15:00|4755.1|4752.1|4750.8|4747.8|4755.1|4752.1|4750.7|4747.7|0
1590985200000|2020-06-01 04:20:00|4750.9|4747.9|4753.9|4750.9|4753.9|4750.9|4750.7|4747.7|0
1590985500000|2020-06-01 04:25:00|4754|4751|4756.9|4753.9|4757|4754|4754|4751|0
1590985800000|2020-06-01 04:30:00|4756.7|4753.7|4758.3|4755.3|4758.4|4755.4|4756.2|4753.2|0
1590986100000|2020-06-01 04:35:00|4758.4|4755.4|4755.3|4752.3|4758.4|4755.4|4755.2|4752.2|0
1590986400000|2020-06-01 04:40:00|4755.4|4752.4|4754|4751|4756.9|4753.9|4754|4751|0
1590986700000|2020-06-01 04:45:00|4754.1|4751.1|4754|4751|4755.7|4752.7|4752.5|4749.5|0
1590987000000|2020-06-01 04:50:00|4754.1|4751.1|4751.3|4748.3|4754.2|4751.2|4751.1|4748.1|0
1590987300000|2020-06-01 04:55:00|4751.4|4748.4|4754.4|4751.4|4754.5|4751.5|4751.2|4748.2|0
1590987600000|2020-06-01 05:00:00|4754.5|4751.5|4754.9|4751.9|4756.5|4753.5|4752.8|4749.8|0
1590987900000|2020-06-01 05:05:00|4754.4|4751.4|4748.3|4745.3|4754.4|4751.4|4748.2|4745.2|0
1590988200000|2020-06-01 05:10:00|4748.4|4745.4|4750.2|4747.2|4753|4750|4748.3|4745.3|0
1590988500000|2020-06-01 05:15:00|4750.1|4747.1|4749.8|4746.8|4754.3|4751.3|4749.8|4746.8|0
1590988800000|2020-06-01 05:20:00|4749.7|4746.7|4757.5|4754.5|4757.6|4754.6|4749.7|4746.7|0
1590989100000|2020-06-01 05:25:00|4758|4755|4758.7|4755.7|4759.6|4756.6|4758|4755|0
1590989400000|2020-06-01 05:30:00|4758.6|4755.6|4759.2|4756.2|4759.3|4756.3|4756.1|4753.1|0
1590989700000|2020-06-01 05:35:00|4759.1|4756.1|4757.8|4754.8|4759.2|4756.2|4757.6|4754.6|0
1590990000000|2020-06-01 05:40:00|4757.7|4754.7|4757.5|4754.5|4759.2|4756.2|4756|4753|0
1590990300000|2020-06-01 05:45:00|4757.4|4754.4|4756.4|4753.4|4759.2|4756.2|4755.8|4752.8|0
1590990600000|2020-06-01 05:50:00|4757.8|4754.8|4758|4755|4758|4755|4756.1|4753.1|0
1590990900000|2020-06-01 05:55:00|4757.9|4754.9|4754.4|4751.4|4758.1|4755.1|4753|4750|0
1590991200000|2020-06-01 06:00:00|4754|4751|4756.2|4754.2|4757.7|4755.7|4747.5|4745.5|482
1590991500000|2020-06-01 06:05:00|4756.5|4754.5|4763.5|4761.5|4767.7|4765.7|4756.2|4754.2|216
1590991800000|2020-06-01 06:10:00|4763.2|4761.2|4765.5|4763.5|4769|4767|4760.7|4758.7|313
1590992100000|2020-06-01 06:15:00|4765.7|4763.7|4768.2|4766.2|4768.7|4766.7|4762.7|4760.7|83
1590992400000|2020-06-01 06:20:00|4768.5|4766.5|4766.7|4764.7|4768.7|4766.7|4764|4762|70
1590992700000|2020-06-01 06:25:00|4767|4765|4768.2|4766.2|4770.2|4768.2|4765.2|4763.2|56
1590993000000|2020-06-01 06:30:00|4768|4766|4766|4764|4769.2|4767.2|4764.7|4762.7|76
1590993300000|2020-06-01 06:35:00|4765.7|4763.7|4773.7|4771.7|4774|4772|4764.7|4762.7|174
1590993600000|2020-06-01 06:40:00|4774|4772|4778.7|4776.7|4778.7|4776.7|4770.7|4768.7|205
1590993900000|2020-06-01 06:45:00|4778.5|4776.5|4782.7|4780.7|4787|4785|4776.7|4774.7|376
1590994200000|2020-06-01 06:50:00|4783|4781|4784.2|4782.2|4789|4787|4779|4777|189
1590994500000|2020-06-01 06:55:00|4783.2|4781.2|4783.5|4781.5|4786.5|4784.5|4781.2|4779.2|207
1590994800000|2020-06-01 07:00:00|4783|4782|4770.7|4769.7|4785.7|4784.7|4768.7|4767.7|2608
1590995100000|2020-06-01 07:05:00|4771|4770|4763.7|4762.7|4774.2|4773.2|4761|4760|1298
1590995400000|2020-06-01 07:10:00|4764|4763|4765|4764|4768.5|4767.5|4762.5|4761.5|891
1590995700000|2020-06-01 07:15:00|4764.7|4763.7|4768.7|4767.7|4770|4769|4760.2|4759.2|1063
1590996000000|2020-06-01 07:20:00|4769|4768|4778.7|4777.7|4781.2|4780.2|4768.7|4767.7|988
1590996300000|2020-06-01 07:25:00|4779|4778|4769.2|4768.2|4781.5|4780.5|4766.7|4765.7|742
1590996600000|2020-06-01 07:30:00|4769.5|4768.5|4769|4768|4773|4772|4765|4764|691
1590996900000|2020-06-01 07:35:00|4768.5|4767.5|4765.2|4764.2|4772.2|4771.2|4763|4762|564
1590997200000|2020-06-01 07:40:00|4766.2|4765.2|4774|4773|4775|4774|4765.2|4764.2|593
1590997500000|2020-06-01 07:45:00|4774.2|4773.2|4769|4768|4776.2|4775.2|4765|4764|592
1590997800000|2020-06-01 07:50:00|4769.2|4768.2|4768|4767|4770.2|4769.2|4763.5|4762.5|534
1590998100000|2020-06-01 07:55:00|4767.5|4766.5|4760|4759|4768.5|4767.5|4760|4759|634
1590998400000|2020-06-01 08:00:00|4760.2|4759.2|4759.2|4758.2|4762.2|4761.2|4754.2|4753.2|626
1590998700000|2020-06-01 08:05:00|4759.5|4758.5|4741.2|4740.2|4760|4759|4733.7|4732.7|3017
1590999000000|2020-06-01 08:10:00|4741|4740|4740.7|4739.7|4748.5|4747.5|4736|4735|828
1590999300000|2020-06-01 08:15:00|4740.5|4739.5|4735|4734|4740.5|4739.5|4723.2|4722.2|1007
1590999600000|2020-06-01 08:20:00|4735.2|4734.2|4725.5|4724.5|4735.5|4734.5|4721.7|4720.7|694
1590999900000|2020-06-01 08:25:00|4725.7|4724.7|4737|4736|4737|4736|4721.7|4720.7|557
1591000200000|2020-06-01 08:30:00|4736.2|4735.2|4736|4735|4740.2|4739.2|4732.7|4731.7|474
1591000500000|2020-06-01 08:35:00|4736.2|4735.2|4736.2|4735.2|4741.2|4740.2|4730.7|4729.7|402
1591000800000|2020-06-01 08:40:00|4737.2|4736.2|4734|4733|4738.2|4737.2|4730|4729|477
1591001100000|2020-06-01 08:45:00|4733.7|4732.7|4743.2|4742.2|4744|4743|4731.5|4730.5|483
1591001400000|2020-06-01 08:50:00|4743.5|4742.5|4746.5|4745.5|4749.5|4748.5|4742|4741|430
1591001700000|2020-06-01 08:55:00|4746.2|4745.2|4747.7|4746.7|4749.5|4748.5|4743.5|4742.5|450
1591002000000|2020-06-01 09:00:00|4747.5|4746.5|4749.5|4748.5|4750.7|4749.7|4738.7|4737.7|485
1591002300000|2020-06-01 09:05:00|4749.2|4748.2|4751.5|4750.5|4754|4753|4746.2|4745.2|353
1591002600000|2020-06-01 09:10:00|4751.7|4750.7|4747.2|4746.2|4752.2|4751.2|4743.2|4742.2|302
1591002900000|2020-06-01 09:15:00|4747|4746|4750.2|4749.2|4751|4750|4745.2|4744.2|347
1591003200000|2020-06-01 09:20:00|4751|4750|4747.7|4746.7|4754.2|4753.2|4745.7|4744.7|204
1591003500000|2020-06-01 09:25:00|4747.5|4746.5|4746.5|4745.5|4752.2|4751.2|4745|4744|259
1591003800000|2020-06-01 09:30:00|4746.2|4745.2|4751.7|4750.7|4752.5|4751.5|4745.5|4744.5|196
1591004100000|2020-06-01 09:35:00|4751.5|4750.5|4749.5|4748.5|4752|4751|4746.5|4745.5|186
1591004400000|2020-06-01 09:40:00|4749.7|4748.7|4748|4747|4750|4749|4742.7|4741.7|211
1591004700000|2020-06-01 09:45:00|4747.7|4746.7|4742.7|4741.7|4747.7|4746.7|4740.7|4739.7|225
1591005000000|2020-06-01 09:50:00|4743|4742|4740.7|4739.7|4743.2|4742.2|4737.5|4736.5|233
1591005300000|2020-06-01 09:55:00|4741|4740|4739.2|4738.2|4743.5|4742.5|4737|4736|273
1591005600000|2020-06-01 10:00:00|4739.5|4738.5|4739.2|4738.2|4740.7|4739.7|4734.5|4733.5|285
1591005900000|2020-06-01 10:05:00|4739|4738|4744.2|4743.2|4744.7|4743.7|4739|4738|315
1591006200000|2020-06-01 10:10:00|4744.5|4743.5|4745.7|4744.7|4748.2|4747.2|4743.5|4742.5|260
1591006500000|2020-06-01 10:15:00|4746|4745|4748.2|4747.2|4748.5|4747.5|4745.7|4744.7|311
1591006800000|2020-06-01 10:20:00|4748.5|4747.5|4756.5|4755.5|4757|4756|4748.5|4747.5|559
1591007100000|2020-06-01 10:25:00|4756.2|4755.2|4756|4755|4758|4757|4752.5|4751.5|284
1591007400000|2020-06-01 10:30:00|4756.2|4755.2|4748.7|4747.7|4756.7|4755.7|4746.5|4745.5|301
1591007700000|2020-06-01 10:35:00|4748.5|4747.5|4750|4749|4751.5|4750.5|4747|4746|148
1591008000000|2020-06-01 10:40:00|4750.2|4749.2|4748|4747|4752.2|4751.2|4748|4747|191
1591008300000|2020-06-01 10:45:00|4747.7|4746.7|4749.5|4748.5|4751|4750|4747.7|4746.7|158
1591008600000|2020-06-01 10:50:00|4749.7|4748.7|4751.7|4750.7|4753.5|4752.5|4749|4748|153
1591008900000|2020-06-01 10:55:00|4752|4751|4757|4756|4757|4756|4751.7|4750.7|138
1591009200000|2020-06-01 11:00:00|4757.5|4756.5|4754.7|4753.7|4760.7|4759.7|4754.5|4753.5|250
1591009500000|2020-06-01 11:05:00|4754.5|4753.5|4756.5|4755.5|4759|4758|4754.5|4753.5|211
1591009800000|2020-06-01 11:10:00|4756.7|4755.7|4761.7|4760.7|4762.5|4761.5|4755|4754|264
1591010100000|2020-06-01 11:15:00|4761.5|4760.5|4762.7|4761.7|4765.7|4764.7|4757.5|4756.5|255
1591010400000|2020-06-01 11:20:00|4763|4762|4758.7|4757.7|4764|4763|4757.7|4756.7|179
1591010700000|2020-06-01 11:25:00|4759|4758|4758.7|4757.7|4760.2|4759.2|4757.7|4756.7|107
1591011000000|2020-06-01 11:30:00|4759|4758|4758.5|4757.5|4760|4759|4756.5|4755.5|210
1591011300000|2020-06-01 11:35:00|4758.2|4757.2|4757.7|4756.7|4758.7|4757.7|4756|4755|164
1591011600000|2020-06-01 11:40:00|4757.4|4756.4|4752.9|4751.9|4759.2|4758.2|4752.7|4751.7|135
1591011900000|2020-06-01 11:45:00|4752.7|4751.7|4754.4|4753.4|4755.7|4754.7|4752.2|4751.2|75
1591012200000|2020-06-01 11:50:00|4754.2|4753.2|4753.9|4752.9|4755.9|4754.9|4753.2|4752.2|116
1591012500000|2020-06-01 11:55:00|4753.7|4752.7|4755.4|4754.4|4756.2|4755.2|4752.2|4751.2|170
1591012800000|2020-06-01 12:00:00|4755.7|4754.7|4750.7|4749.7|4757.2|4756.2|4749.2|4748.2|167
1591013100000|2020-06-01 12:05:00|4750.4|4749.4|4757.4|4756.4|4758.2|4757.2|4750.4|4749.4|145
1591013400000|2020-06-01 12:10:00|4757.2|4756.2|4751.9|4750.9|4757.4|4756.4|4750.7|4749.7|114
1591013700000|2020-06-01 12:15:00|4752.2|4751.2|4745.7|4744.7|4752.2|4751.2|4745.2|4744.2|157
1591014000000|2020-06-01 12:20:00|4745.4|4744.4|4742.9|4741.9|4746.7|4745.7|4741.4|4740.4|233
1591014300000|2020-06-01 12:25:00|4742.7|4741.7|4739.2|4738.2|4743.2|4742.2|4738.2|4737.2|219
1591014600000|2020-06-01 12:30:00|4739.4|4738.4|4742.9|4741.9|4746.2|4745.2|4739.4|4738.4|512
1591014900000|2020-06-01 12:35:00|4743.2|4742.2|4741.4|4740.4|4745.7|4744.7|4739.4|4738.4|213
1591015200000|2020-06-01 12:40:00|4741.2|4740.2|4742.4|4741.4|4742.9|4741.9|4739.9|4738.9|119
1591015500000|2020-06-01 12:45:00|4742.2|4741.2|4742.4|4741.4|4744.7|4743.7|4741.7|4740.7|121
1591015800000|2020-06-01 12:50:00|4742.2|4741.2|4742.9|4741.9|4743.7|4742.7|4741.7|4740.7|146
1591016100000|2020-06-01 12:55:00|4742.7|4741.7|4742.7|4741.7|4744.2|4743.2|4741.4|4740.4|117
1591016400000|2020-06-01 13:00:00|4742.4|4741.4|4744.4|4743.4|4745.2|4744.2|4741.2|4740.2|290
1591016700000|2020-06-01 13:05:00|4744.7|4743.7|4743.2|4742.2|4745.2|4744.2|4740.7|4739.7|242
1591017000000|2020-06-01 13:10:00|4743.7|4742.7|4743.7|4742.7|4744.7|4743.7|4743.2|4742.2|196
1591017300000|2020-06-01 13:15:00|4742.9|4741.9|4743.4|4742.4|4743.9|4742.9|4740.2|4739.2|315
1591017600000|2020-06-01 13:20:00|4743.2|4742.2|4746.2|4745.2|4746.7|4745.7|4742.9|4741.9|269
1591017900000|2020-06-01 13:25:00|4746.4|4745.4|4748.7|4747.7|4751.4|4750.4|4746.4|4745.4|339
1591018200000|2020-06-01 13:30:00|4748.9|4747.9|4748.9|4747.9|4756.9|4755.9|4744.9|4743.9|1185
1591018500000|2020-06-01 13:35:00|4748.7|4747.7|4747.9|4746.9|4752.2|4751.2|4745.9|4744.9|645
1591018800000|2020-06-01 13:40:00|4748.2|4747.2|4754.4|4753.4|4756.2|4755.2|4747.4|4746.4|714
1591019100000|2020-06-01 13:45:00|4754.2|4753.2|4757.9|4756.9|4759.7|4758.7|4754.2|4753.2|509
1591019400000|2020-06-01 13:50:00|4758.2|4757.2|4754.9|4753.9|4761.4|4760.4|4752.7|4751.7|508
1591019700000|2020-06-01 13:55:00|4755.2|4754.2|4751.9|4750.9|4756.2|4755.2|4749.9|4748.9|514
1591020000000|2020-06-01 14:00:00|4751.7|4750.7|4747.7|4746.7|4757.4|4756.4|4744.4|4743.4|807
1591020300000|2020-06-01 14:05:00|4747.9|4746.9|4753.7|4752.7|4756.4|4755.4|4747.7|4746.7|528
1591020600000|2020-06-01 14:10:00|4753.9|4752.9|4761.4|4760.4|4763.6|4762.6|4751.1|4750.1|768
1591020900000|2020-06-01 14:15:00|4761.6|4760.6|4761.6|4760.6|4763.9|4762.9|4759.1|4758.1|650
1591021200000|2020-06-01 14:20:00|4761.9|4760.9|4765.6|4764.6|4768.4|4767.4|4760.6|4759.6|506
1591021500000|2020-06-01 14:25:00|4765.4|4764.4|4765.9|4764.9|4767.4|4766.4|4762.9|4761.9|418
1591021800000|2020-06-01 14:30:00|4766.1|4765.1|4770.1|4769.1|4770.9|4769.9|4763.6|4762.6|554
1591022100000|2020-06-01 14:35:00|4769.9|4768.9|4769.9|4768.9|4770.9|4769.9|4764.4|4763.4|571
1591022400000|2020-06-01 14:40:00|4769.6|4768.6|4770.6|4769.6|4772.4|4771.4|4768.4|4767.4|471
1591022700000|2020-06-01 14:45:00|4770.4|4769.4|4768.9|4767.9|4770.6|4769.6|4765.4|4764.4|577
1591023000000|2020-06-01 14:50:00|4769.1|4768.1|4771.9|4770.9|4771.9|4770.9|4765.4|4764.4|608
1591023300000|2020-06-01 14:55:00|4772.1|4771.1|4771.9|4770.9|4774.4|4773.4|4768.4|4767.4|459
1591023600000|2020-06-01 15:00:00|4771.6|4770.6|4759.9|4758.9|4773.4|4772.4|4759.9|4758.9|607
1591023900000|2020-06-01 15:05:00|4760.1|4759.1|4761.6|4760.6|4765.1|4764.1|4758.4|4757.4|533
1591024200000|2020-06-01 15:10:00|4761.9|4760.9|4763.4|4762.4|4765.1|4764.1|4760.4|4759.4|486
1591024500000|2020-06-01 15:15:00|4763.1|4762.1|4768.4|4767.4|4769.9|4768.9|4761.6|4760.6|762
1591024800000|2020-06-01 15:20:00|4768.6|4767.6|4766.4|4765.4|4771.4|4770.4|4764.1|4763.1|697
1591025100000|2020-06-01 15:25:00|4766.1|4765.1|4768.1|4767.1|4771.1|4770.1|4761.9|4760.9|1133
1591025400000|2020-06-01 15:30:00|4767|4765|4763.3|4761.3|4768.5|4766.5|4762.3|4760.3|2714
1591025700000|2020-06-01 15:35:00|4763.5|4761.5|4768.3|4766.3|4769.3|4767.3|4759.8|4757.8|1427
1591026000000|2020-06-01 15:40:00|4768.8|4766.8|4768.5|4766.5|4769.8|4767.8|4766.3|4764.3|315
1591026300000|2020-06-01 15:45:00|4768.8|4766.8|4768.3|4766.3|4769.5|4767.5|4766|4764|170
1591026600000|2020-06-01 15:50:00|4768|4766|4766|4764|4768.8|4766.8|4766|4764|87
1591026900000|2020-06-01 15:55:00|4766.3|4764.3|4766.5|4764.5|4767.8|4765.8|4765.8|4763.8|56
1591027200000|2020-06-01 16:00:00|4766.8|4764.8|4766|4764|4766.8|4764.8|4762.5|4760.5|157
1591027500000|2020-06-01 16:05:00|4766.3|4764.3|4766.5|4764.5|4768.3|4766.3|4765.5|4763.5|49
1591027800000|2020-06-01 16:10:00|4766.8|4764.8|4767.5|4765.5|4769.3|4767.3|4766.5|4764.5|46
1591028100000|2020-06-01 16:15:00|4767.3|4765.3|4770.5|4768.5|4770.5|4768.5|4767|4765|79
1591028400000|2020-06-01 16:20:00|4770.3|4768.3|4770.3|4768.3|4770.5|4768.5|4768.3|4766.3|86
1591028700000|2020-06-01 16:25:00|4770|4768|4767.5|4765.5|4770.3|4768.3|4767|4765|54
1591029000000|2020-06-01 16:30:00|4767.8|4765.8|4768.5|4766.5|4769|4767|4767.5|4765.5|16
1591029300000|2020-06-01 16:35:00|4768.3|4766.3|4767|4765|4768.5|4766.5|4766.3|4764.3|51
1591029600000|2020-06-01 16:40:00|4766.8|4764.8|4768|4766|4768.5|4766.5|4766.5|4764.5|34
1591029900000|2020-06-01 16:45:00|4767.8|4765.8|4770|4768|4770.5|4768.5|4767.8|4765.8|55
1591030200000|2020-06-01 16:50:00|4769.8|4767.8|4771|4769|4771.3|4769.3|4769|4767|93
1591030500000|2020-06-01 16:55:00|4771.3|4769.3|4769|4767|4771.3|4769.3|4768.5|4766.5|21
1591030800000|2020-06-01 17:00:00|4769.3|4767.3|4771.5|4769.5|4771.8|4769.8|4768.8|4766.8|42
1591031100000|2020-06-01 17:05:00|4771.8|4769.8|4771.5|4769.5|4773.8|4771.8|4770.8|4768.8|110
1591031400000|2020-06-01 17:10:00|4771.3|4769.3|4772|4770|4772|4770|4770.8|4768.8|49
1591031700000|2020-06-01 17:15:00|4771.5|4769.5|4773|4771|4773.8|4771.8|4771|4769|24
1591032000000|2020-06-01 17:20:00|4772.5|4770.5|4772.8|4770.8|4774|4772|4772|4770|74
1591032300000|2020-06-01 17:25:00|4773.3|4771.3|4773|4771|4775.3|4773.3|4773|4771|107
1591032600000|2020-06-01 17:30:00|4772.8|4770.8|4775.5|4773.5|4775.8|4773.8|4772|4770|49
1591032900000|2020-06-01 17:35:00|4775.8|4773.8|4779|4777|4779.8|4777.8|4775.5|4773.5|88
1591033200000|2020-06-01 17:40:00|4778.8|4776.8|4780|4778|4780|4778|4778.3|4776.3|66
1591033500000|2020-06-01 17:45:00|4779.8|4777.8|4779|4777|4780.3|4778.3|4778.3|4776.3|58
1591033800000|2020-06-01 17:50:00|4779.3|4777.3|4778.3|4776.3|4779.8|4777.8|4777|4775|60
1591034100000|2020-06-01 17:55:00|4778.5|4776.5|4778.8|4776.8|4778.8|4776.8|4777|4775|35
1591034400000|2020-06-01 18:00:00|4779|4777|4778.5|4776.5|4779|4777|4777|4775|54
1591034700000|2020-06-01 18:05:00|4778.8|4776.8|4779.8|4777.8|4780.8|4778.8|4778|4776|42
1591035000000|2020-06-01 18:10:00|4780|4778|4778.8|4776.8|4780|4778|4777.5|4775.5|33
1591035300000|2020-06-01 18:15:00|4779|4777|4778.3|4776.3|4779|4777|4776.5|4774.5|46
1591035600000|2020-06-01 18:20:00|4778.5|4776.5|4777|4775|4779|4777|4777|4775|44
1591035900000|2020-06-01 18:25:00|4777.3|4775.3|4776|4774|4777.5|4775.5|4775|4773|68
1591036200000|2020-06-01 18:30:00|4775.8|4773.8|4778|4776|4778|4776|4775|4773|96
1591036500000|2020-06-01 18:35:00|4777.8|4775.8|4780.5|4778.5|4780.8|4778.8|4776.5|4774.5|96
1591036800000|2020-06-01 18:40:00|4780.3|4778.3|4782.5|4780.5|4783.3|4781.3|4779.8|4777.8|102
1591037100000|2020-06-01 18:45:00|4782.3|4780.3|4784|4782|4784|4782|4781.8|4779.8|43
1591037400000|2020-06-01 18:50:00|4783.8|4781.8|4787|4785|4787|4785|4783.5|4781.5|180
1591037700000|2020-06-01 18:55:00|4787.3|4785.3|4788.5|4786.5|4789|4787|4786.8|4784.8|80
1591038000000|2020-06-01 19:00:00|4788.8|4786.8|4789|4787|4789|4787|4786.8|4784.8|135
1591038300000|2020-06-01 19:05:00|4788.8|4786.8|4786|4784|4788.8|4786.8|4783|4781|101
1591038600000|2020-06-01 19:10:00|4785.8|4783.8|4782.5|4780.5|4785.8|4783.8|4782.5|4780.5|26
1591038900000|2020-06-01 19:15:00|4782.3|4780.3|4785|4783|4785.5|4783.5|4780.3|4778.3|49
1591039200000|2020-06-01 19:20:00|4785.3|4783.3|4787.5|4785.5|4788|4786|4785.3|4783.3|47
1591039500000|2020-06-01 19:25:00|4787.8|4785.8|4790.5|4788.5|4792.3|4790.3|4787.8|4785.8|74
1591039800000|2020-06-01 19:30:00|4790.8|4788.8|4795.3|4793.3|4796|4794|4789.3|4787.3|190
1591040100000|2020-06-01 19:35:00|4795.8|4793.8|4791|4789|4796|4794|4789.5|4787.5|45
1591040400000|2020-06-01 19:40:00|4790.8|4788.8|4793.8|4791.8|4794|4792|4789|4787|100
1591040700000|2020-06-01 19:45:00|4793.5|4791.5|4791|4789|4793.5|4791.5|4788.8|4786.8|88
1591041000000|2020-06-01 19:50:00|4790.8|4788.8|4796.8|4794.8|4796.8|4794.8|4789.8|4787.8|153
1591041300000|2020-06-01 19:55:00|4797|4795|4800.3|4798.3|4801.3|4799.3|4797|4795|369
1591041600000|2020-06-01 20:00:00|4802.7|4798.7|4800.4|4796.4|4802.8|4798.8|4795.3|4791.3|1
1591041900000|2020-06-01 20:05:00|4800.3|4796.3|4802.2|4798.2|4802.7|4798.7|4797.6|4793.6|0
1591042200000|2020-06-01 20:10:00|4802.3|4798.3|4805.5|4801.5|4806.8|4802.8|4802.2|4798.2|0
1591042500000|2020-06-01 20:15:00|4805.6|4801.6|4805.7|4801.7|4805.8|4801.8|4804.9|4800.9|0
1591042800000|2020-06-01 20:20:00|4805.6|4801.6|4804.9|4800.9|4805.9|4801.9|4804.9|4800.9|0
1591043100000|2020-06-01 20:25:00|4805.1|4801.1|4804.8|4800.8|4805.1|4801.1|4804.3|4800.3|0
1591043400000|2020-06-01 20:30:00|4804.9|4800.9|4804|4800|4805.4|4801.4|4802.1|4798.1|0
1591043700000|2020-06-01 20:35:00|4803.9|4799.9|4807.4|4803.4|4807.8|4803.8|4803.5|4799.5|0
1591044000000|2020-06-01 20:40:00|4807.8|4803.8|4805.9|4801.9|4807.8|4803.8|4805|4801|0
1591044300000|2020-06-01 20:45:00|4806|4802|4806.1|4802.1|4806.9|4802.9|4805|4801|0
1591044600000|2020-06-01 20:50:00|4806|4802|4805.1|4801.1|4806.6|4802.6|4805.1|4801.1|0
1591044900000|2020-06-01 20:55:00|4805.2|4801.2|4804.6|4800.6|4807|4803|4804.6|4800.6|0
1591045200000|2020-06-01 21:00:00|4804.3|4800.3|4803|4799|4805.4|4801.4|4803|4799|0
1591045500000|2020-06-01 21:05:00|4803.5|4799.5|4802.7|4798.7|4803.7|4799.7|4802.1|4798.1|0
1591045800000|2020-06-01 21:10:00|4802.5|4798.5|4803.1|4799.1|4803.1|4799.1|4802.2|4798.2|0
1591046100000|2020-06-01 21:15:00|4803.2|4799.2|4802.7|4798.7|4803.7|4799.7|4802.7|4798.7|0
1591046400000|2020-06-01 21:20:00|4803.2|4799.2|4803.2|4799.2|4803.2|4799.2|4803|4799|0
1591046700000|2020-06-01 21:25:00|4803|4799|4802.8|4798.8|4803.1|4799.1|4802.8|4798.8|0
1591047000000|2020-06-01 21:30:00|4803|4799|4802.5|4798.5|4803.2|4799.2|4802.3|4798.3|0
1591047300000|2020-06-01 21:35:00|4802.6|4798.6|4802.8|4798.8|4802.8|4798.8|4802.6|4798.6|0
1591047600000|2020-06-01 21:40:00|4802.6|4798.6|4802.9|4798.9|4802.9|4798.9|4802.6|4798.6|0
1591047900000|2020-06-01 21:45:00|4802.8|4798.8|4802.8|4798.8|4802.9|4798.9|4802.8|4798.8|0
1591048200000|2020-06-01 21:50:00|4802.7|4798.7|4802.8|4798.8|4802.8|4798.8|4802.3|4798.3|0
1591048500000|2020-06-01 21:55:00|4802.6|4798.6|4802.2|4798.2|4802.9|4798.9|4802.2|4798.2|0
1591048800000|2020-06-01 22:00:00|4801.9|4797.9|4803.1|4799.1|4805.7|4801.7|4800.5|4796.5|0
1591049100000|2020-06-01 22:05:00|4803.5|4799.5|4799.4|4795.4|4803.5|4799.5|4799.4|4795.4|0
1591049400000|2020-06-01 22:10:00|4799.8|4795.8|4800.3|4796.3|4802.1|4798.1|4799.4|4795.4|0
1591049700000|2020-06-01 22:15:00|4800.5|4796.5|4800.4|4796.4|4800.5|4796.5|4799|4795|0
1591050000000|2020-06-01 22:20:00|4800.5|4796.5|4801.3|4797.3|4801.3|4797.3|4799.9|4795.9|0
1591050300000|2020-06-01 22:25:00|4801.4|4797.4|4804.7|4800.7|4806.1|4802.1|4801.4|4797.4|0
1591050600000|2020-06-01 22:30:00|4804.8|4800.8|4802.6|4798.6|4805.6|4801.6|4802.1|4798.1|0
1591050900000|2020-06-01 22:35:00|4802.5|4798.5|4800.1|4796.1|4802.6|4798.6|4797.8|4793.8|0
1591051200000|2020-06-01 22:40:00|4799.8|4795.8|4794.4|4790.4|4799.8|4795.8|4793.4|4789.4|0
1591051500000|2020-06-01 22:45:00|4794.3|4790.3|4785.1|4781.1|4799.9|4795.9|4782.7|4778.7|0
1591051800000|2020-06-01 22:50:00|4785.5|4781.5|4789.5|4785.5|4791.2|4787.2|4782.8|4778.8|0
1591052100000|2020-06-01 22:55:00|4789.9|4785.9|4788.5|4784.5|4790.5|4786.5|4788.1|4784.1|0
1591052400000|2020-06-01 23:00:00|4788.1|4784.1|4782.2|4778.2|4788.5|4784.5|4781.1|4777.1|0
1591052700000|2020-06-01 23:05:00|4782.4|4778.4|4777.2|4773.2|4783.6|4779.6|4775.2|4771.2|0
1591053000000|2020-06-01 23:10:00|4777.1|4773.1|4772.8|4768.8|4780.3|4776.3|4770.5|4766.5|0
1591053300000|2020-06-01 23:15:00|4772.9|4768.9|4777|4774|4778.9|4775.9|4771.3|4767.8|0
1591053600000|2020-06-01 23:20:00|4777.1|4774.1|4780.4|4777.4|4782.1|4779.1|4777|4774|0
1591053900000|2020-06-01 23:25:00|4780.7|4777.7|4778.1|4775.1|4780.9|4777.9|4773.8|4770.8|0
1591054200000|2020-06-01 23:30:00|4778.2|4775.2|4784.3|4781.3|4784.7|4781.7|4778.1|4775.1|0
1591054500000|2020-06-01 23:35:00|4784.4|4781.4|4784.9|4781.9|4785.7|4782.7|4782|4779|0
1591054800000|2020-06-01 23:40:00|4784.8|4781.8|4781.2|4778.2|4784.8|4781.8|4781.2|4778.2|0
1591055100000|2020-06-01 23:45:00|4781.1|4778.1|4777.9|4774.9|4782.1|4779.1|4775.9|4772.9|0
1591055400000|2020-06-01 23:50:00|4777.6|4774.6|4780|4777|4781.8|4778.8|4775.7|4772.7|0
1591055700000|2020-06-01 23:55:00|4779.9|4776.9|4777.2|4774.2|4780|4777|4773.4|4770.4|0
1591056000000|2020-06-02 00:00:00|4777.1|4774.1|4781.5|4778.5|4782.4|4779.4|4773.8|4770.8|0
1591056300000|2020-06-02 00:05:00|4781.8|4778.8|4781.7|4778.7|4784.8|4781.8|4781.7|4778.7|0
1591056600000|2020-06-02 00:10:00|4781.3|4778.3|4787.6|4784.6|4790.2|4787.2|4780.4|4777.4|0
1591056900000|2020-06-02 00:15:00|4787.9|4784.9|4786.8|4783.8|4792.1|4789.1|4785.3|4782.3|0
1591057200000|2020-06-02 00:20:00|4787|4784|4785.5|4782.5|4789.8|4786.8|4783.9|4780.9|0
1591057500000|2020-06-02 00:25:00|4785.4|4782.4|4791.5|4788.5|4791.6|4788.6|4785.4|4782.4|0
1591057800000|2020-06-02 00:30:00|4791.6|4788.6|4792.4|4789.4|4794|4791|4791.6|4788.6|0
1591058100000|2020-06-02 00:35:00|4792.3|4789.3|4787.7|4784.7|4793.9|4790.9|4787.6|4784.6|0
1591058400000|2020-06-02 00:40:00|4787.6|4784.6|4792.3|4789.3|4793.8|4790.8|4787.6|4784.6|0
1591058700000|2020-06-02 00:45:00|4792.6|4789.6|4790.7|4787.7|4795.2|4792.2|4790.5|4787.5|0
1591059000000|2020-06-02 00:50:00|4790.8|4787.8|4793.3|4790.3|4793.4|4790.4|4787.6|4784.6|0
1591059300000|2020-06-02 00:55:00|4793.4|4790.4|4796|4793|4798.6|4795.6|4792.9|4789.9|0
1591059600000|2020-06-02 01:00:00|4796.5|4793.5|4795.8|4792.8|4799|4796|4791.4|4788.4|0
1591059900000|2020-06-02 01:05:00|4795.9|4792.9|4798.8|4795.8|4798.9|4795.9|4794.2|4791.2|0
1591060200000|2020-06-02 01:10:00|4798.9|4795.9|4799.1|4796.1|4799.1|4796.1|4795.7|4792.7|0
1591060500000|2020-06-02 01:15:00|4799|4796|4796|4793|4800.5|4797.5|4794.5|4791.5|0
1591060800000|2020-06-02 01:20:00|4795.9|4792.9|4798.9|4795.9|4799|4796|4794.6|4791.6|0
1591061100000|2020-06-02 01:25:00|4799|4796|4794.3|4791.3|4799|4796|4794.2|4791.2|0
1591061400000|2020-06-02 01:30:00|4794.4|4791.4|4794.2|4791.2|4798.7|4795.7|4794.1|4791.1|0
1591061700000|2020-06-02 01:35:00|4794.3|4791.3|4798.6|4795.6|4798.6|4795.6|4794|4791|0
1591062000000|2020-06-02 01:40:00|4798.7|4795.7|4798.5|4795.5|4800.1|4797.1|4795.6|4792.6|0
1591062300000|2020-06-02 01:45:00|4798.6|4795.6|4790.8|4787.8|4798.6|4795.6|4790.8|4787.8|0
1591062600000|2020-06-02 01:50:00|4790.6|4787.6|4787.7|4784.7|4790.9|4787.9|4787.6|4784.6|0
1591062900000|2020-06-02 01:55:00|4788.3|4785.3|4789.2|4786.2|4792.2|4789.2|4788.3|4785.3|0
1591063200000|2020-06-02 02:00:00|4789.1|4786.1|4792.3|4789.3|4792.3|4789.3|4789.1|4786.1|0
1591063500000|2020-06-02 02:05:00|4792.8|4789.8|4793.5|4790.5|4795|4792|4792|4789|0
1591063800000|2020-06-02 02:10:00|4793.4|4790.4|4787.1|4784.1|4793.5|4790.5|4787.1|4784.1|0
1591064100000|2020-06-02 02:15:00|4787.2|4784.2|4788.7|4785.7|4788.8|4785.8|4785.7|4782.7|0
1591064400000|2020-06-02 02:20:00|4788.6|4785.6|4787.3|4784.3|4788.7|4785.7|4785.8|4782.8|0
1591064700000|2020-06-02 02:25:00|4787.2|4784.2|4787.2|4784.2|4787.5|4784.5|4785.7|4782.7|0
1591065000000|2020-06-02 02:30:00|4787.1|4784.1|4788.7|4785.7|4789|4786|4785.8|4782.8|0
1591065300000|2020-06-02 02:35:00|4788.6|4785.6|4791.6|4788.6|4793.1|4790.1|4787.1|4784.1|0
1591065600000|2020-06-02 02:40:00|4791.7|4788.7|4791.5|4788.5|4793.1|4790.1|4790|4787|0
1591065900000|2020-06-02 02:45:00|4791.6|4788.6|4791.6|4788.6|4793.1|4790.1|4791.4|4788.4|0
1591066200000|2020-06-02 02:50:00|4791.9|4788.9|4786.9|4783.9|4793.1|4790.1|4786.9|4783.9|0
1591066500000|2020-06-02 02:55:00|4786.7|4783.7|4786.8|4783.8|4786.9|4783.9|4785.3|4782.3|0
1591066800000|2020-06-02 03:00:00|4786.9|4783.9|4789.9|4786.9|4789.9|4786.9|4786.9|4783.9|0
1591067100000|2020-06-02 03:05:00|4790|4787|4788.3|4785.3|4791.3|4788.3|4788.3|4785.3|0
1591067400000|2020-06-02 03:10:00|4788.6|4785.6|4791.9|4788.9|4792.6|4789.6|4788.3|4785.3|0
1591067700000|2020-06-02 03:15:00|4792.2|4789.2|4789.6|4786.6|4792.7|4789.7|4789.6|4786.6|0
1591068000000|2020-06-02 03:20:00|4789.7|4786.7|4791.2|4788.2|4791.2|4788.2|4789.6|4786.6|0
1591068300000|2020-06-02 03:25:00|4791.3|4788.3|4791.1|4788.1|4792.7|4789.7|4791.1|4788.1|0
1591068600000|2020-06-02 03:30:00|4791|4788|4791.1|4788.1|4792.6|4789.6|4791|4788|0
1591068900000|2020-06-02 03:35:00|4791.2|4788.2|4795.1|4792.1|4795.8|4792.8|4791.1|4788.1|0
1591069200000|2020-06-02 03:40:00|4794.3|4791.3|4795.8|4792.8|4796.5|4793.5|4794.2|4791.2|0
1591069500000|2020-06-02 03:45:00|4796.3|4793.3|4797.2|4794.2|4798.8|4795.8|4796.3|4793.3|0
1591069800000|2020-06-02 03:50:00|4797.3|4794.3|4798.6|4795.6|4798.6|4795.6|4797.1|4794.1|0
1591070100000|2020-06-02 03:55:00|4798.5|4795.5|4798.6|4795.6|4798.6|4795.6|4797.1|4794.1|0
1591070400000|2020-06-02 04:00:00|4798.5|4795.5|4795.6|4792.6|4798.6|4795.6|4795.6|4792.6|0
1591070700000|2020-06-02 04:05:00|4795.7|4792.7|4800.2|4797.2|4800.2|4797.2|4795.6|4792.6|0
1591071000000|2020-06-02 04:10:00|4800.3|4797.3|4800.1|4797.1|4801.8|4798.8|4800.1|4797.1|0
1591071300000|2020-06-02 04:15:00|4800.2|4797.2|4797.3|4794.3|4801.6|4798.6|4797.2|4794.2|0
1591071600000|2020-06-02 04:20:00|4797.2|4794.2|4798.7|4795.7|4798.7|4795.7|4797.2|4794.2|0
1591071900000|2020-06-02 04:25:00|4798.6|4795.6|4797|4794|4798.7|4795.7|4795.5|4792.5|0
1591072200000|2020-06-02 04:30:00|4796.5|4793.5|4797.4|4794.4|4798.7|4795.7|4795.6|4792.6|0
1591072500000|2020-06-02 04:35:00|4797.3|4794.3|4797.4|4794.4|4799|4796|4795.9|4792.9|0
1591072800000|2020-06-02 04:40:00|4797.5|4794.5|4797.4|4794.4|4798.8|4795.8|4797.4|4794.4|0
1591073100000|2020-06-02 04:45:00|4797.5|4794.5|4797.4|4794.4|4797.5|4794.5|4797.4|4794.4|0
1591073400000|2020-06-02 04:50:00|4797.5|4794.5|4797.4|4794.4|4797.5|4794.5|4797.4|4794.4|0
1591073700000|2020-06-02 04:55:00|4797.3|4794.3|4796.1|4793.1|4797.5|4794.5|4796|4793|0
1591074000000|2020-06-02 05:00:00|4796.7|4793.7|4800.5|4797.5|4800.5|4797.5|4796.7|4793.7|0
1591074300000|2020-06-02 05:05:00|4801.1|4798.1|4800.5|4797.5|4802.1|4799.1|4800.4|4797.4|0
1591074600000|2020-06-02 05:10:00|4800.6|4797.6|4808|4805|4808.1|4805.1|4800.5|4797.5|0
1591074900000|2020-06-02 05:15:00|4808.1|4805.1|4806.4|4803.4|4808.1|4805.1|4806.3|4803.3|0
1591075200000|2020-06-02 05:20:00|4806.3|4803.3|4805.1|4802.1|4806.3|4803.3|4803.3|4800.3|0
1591075500000|2020-06-02 05:25:00|4805|4802|4800.8|4797.8|4805.1|4802.1|4800.8|4797.8|0
1591075800000|2020-06-02 05:30:00|4800.9|4797.9|4805.1|4802.1|4805.4|4802.4|4800.8|4797.8|0
1591076100000|2020-06-02 05:35:00|4805|4802|4805|4802|4805.2|4802.2|4803.6|4800.6|0
1591076400000|2020-06-02 05:40:00|4805.1|4802.1|4805.5|4802.5|4807.1|4804.1|4803.7|4800.7|0
1591076700000|2020-06-02 05:45:00|4805.4|4802.4|4804|4801|4805.5|4802.5|4802.6|4799.6|0
1591077000000|2020-06-02 05:50:00|4804.1|4801.1|4798.1|4795.1|4805.5|4802.5|4798.1|4795.1|0
1591077300000|2020-06-02 05:55:00|4798.2|4795.2|4803.2|4800.2|4803.9|4800.9|4798.1|4795.1|0
1591077600000|2020-06-02 06:00:00|4804.1|4801.1|4800.3|4798.3|4804.6|4801.1|4794.5|4792.5|245
1591077900000|2020-06-02 06:05:00|4800|4798|4791.8|4789.8|4800.5|4798.5|4791.3|4789.3|82
1591078200000|2020-06-02 06:10:00|4792|4790|4791.5|4789.5|4794.3|4792.3|4790.8|4788.8|98
1591078500000|2020-06-02 06:15:00|4791.3|4789.3|4788.3|4786.3|4793|4791|4788|4786|115
1591078800000|2020-06-02 06:20:00|4788|4786|4789.8|4787.8|4790.5|4788.5|4787.3|4785.3|48
1591079100000|2020-06-02 06:25:00|4789.5|4787.5|4793.8|4791.8|4794.3|4792.3|4789.5|4787.5|40
1591079400000|2020-06-02 06:30:00|4793.3|4791.3|4794|4792|4794.3|4792.3|4791.8|4789.8|66
1591079700000|2020-06-02 06:35:00|4793.8|4791.8|4793|4791|4796.5|4794.5|4793|4791|92
1591080000000|2020-06-02 06:40:00|4793.3|4791.3|4794.8|4792.8|4795.3|4793.3|4792.5|4790.5|48
1591080300000|2020-06-02 06:45:00|4795|4793|4793|4791|4795.3|4793.3|4792|4790|42
1591080600000|2020-06-02 06:50:00|4792.8|4790.8|4795.8|4793.8|4796.3|4794.3|4792|4790|115
1591080900000|2020-06-02 06:55:00|4796|4794|4800.5|4798.5|4800.8|4798.8|4794.5|4792.5|278
1591081200000|2020-06-02 07:00:00|4800|4799|4799.8|4798.8|4814.5|4813.5|4797|4796|2606
1591081500000|2020-06-02 07:05:00|4800|4799|4806|4805|4806.5|4805.5|4794.5|4793.5|1087
1591081800000|2020-06-02 07:10:00|4805|4804|4806.8|4805.8|4815|4814|4804.3|4803.3|830
1591082100000|2020-06-02 07:15:00|4807|4806|4801|4800|4807.3|4806.3|4795.5|4794.5|801
1591082400000|2020-06-02 07:20:00|4800.8|4799.8|4800|4799|4805.3|4804.3|4796.8|4795.8|495
1591082700000|2020-06-02 07:25:00|4799.8|4798.8|4813.5|4812.5|4817|4816|4798.5|4797.5|1043
1591083000000|2020-06-02 07:30:00|4813.3|4812.3|4817.3|4816.3|4824|4823|4813.3|4812.3|1103
1591083300000|2020-06-02 07:35:00|4817|4816|4828.3|4827.3|4836|4835|4816.3|4815.3|1129
1591083600000|2020-06-02 07:40:00|4828.1|4827.1|4837.1|4836.1|4840.8|4839.8|4822.8|4821.8|1121
1591083900000|2020-06-02 07:45:00|4836.8|4835.8|4832.1|4831.1|4839.8|4838.8|4828.1|4827.1|886
1591084200000|2020-06-02 07:50:00|4832.6|4831.6|4825.3|4824.3|4833.8|4832.8|4822.6|4821.6|555
1591084500000|2020-06-02 07:55:00|4825.1|4824.1|4829.3|4828.3|4831.6|4830.6|4824.1|4823.1|560
1591084800000|2020-06-02 08:00:00|4829.8|4828.8|4832.6|4831.6|4833.6|4832.6|4822.6|4821.6|528
1591085100000|2020-06-02 08:05:00|4832.8|4831.8|4845.8|4844.8|4846.1|4845.1|4832.6|4831.6|472
1591085400000|2020-06-02 08:10:00|4846.1|4845.1|4846.1|4845.1|4848.6|4847.6|4843.1|4842.1|552
1591085700000|2020-06-02 08:15:00|4846.3|4845.3|4848.3|4847.3|4853.8|4852.8|4842.8|4841.8|854
1591086000000|2020-06-02 08:20:00|4848.8|4847.8|4847.6|4846.6|4852.1|4851.1|4846.6|4845.6|375
1591086300000|2020-06-02 08:25:00|4847.3|4846.3|4848.6|4847.6|4852.6|4851.6|4847.3|4846.3|461
1591086600000|2020-06-02 08:30:00|4848.8|4847.8|4854.3|4853.3|4855.3|4854.3|4847.6|4846.6|755
1591086900000|2020-06-02 08:35:00|4854.6|4853.6|4858.3|4857.3|4862.3|4861.3|4851.8|4850.8|600
1591087200000|2020-06-02 08:40:00|4858.6|4857.6|4854.3|4853.3|4860.3|4859.3|4852.6|4851.6|610
1591087500000|2020-06-02 08:45:00|4854.1|4853.1|4860.3|4859.3|4860.8|4859.8|4853.6|4852.6|508
1591087800000|2020-06-02 08:50:00|4860.1|4859.1|4861.8|4860.8|4865.6|4864.6|4859.1|4858.1|646
1591088100000|2020-06-02 08:55:00|4862.1|4861.1|4855.1|4854.1|4862.1|4861.1|4849.3|4848.3|719
1591088400000|2020-06-02 09:00:00|4854.8|4853.8|4855.6|4854.6|4856.8|4855.8|4852.8|4851.8|405
1591088700000|2020-06-02 09:05:00|4855.8|4854.8|4855.1|4854.1|4859.1|4858.1|4855.1|4854.1|459
1591089000000|2020-06-02 09:10:00|4855.3|4854.3|4848.3|4847.3|4856.8|4855.8|4847.6|4846.6|416
1591089300000|2020-06-02 09:15:00|4848.1|4847.1|4845.8|4844.8|4851.3|4850.3|4845.8|4844.8|382
1591089600000|2020-06-02 09:20:00|4846.1|4845.1|4846.1|4845.1|4847.3|4846.3|4841.6|4840.6|2373
1591089900000|2020-06-02 09:25:00|4845.8|4844.8|4853.8|4852.8|4855.3|4854.3|4845.6|4844.6|423
1591090200000|2020-06-02 09:30:00|4853.6|4852.6|4855.1|4854.1|4856.8|4855.8|4848.8|4847.8|302
1591090500000|2020-06-02 09:35:00|4854.6|4853.6|4852.6|4851.6|4856.1|4855.1|4849.8|4848.8|332
1591090800000|2020-06-02 09:40:00|4852.8|4851.8|4859.1|4858.1|4859.6|4858.6|4851.8|4850.8|403
1591091100000|2020-06-02 09:45:00|4859.6|4858.6|4851.1|4850.1|4859.8|4858.8|4850.1|4849.1|445
1591091400000|2020-06-02 09:50:00|4850.8|4849.8|4849.3|4848.3|4852.6|4851.6|4848.3|4847.3|284
1591091700000|2020-06-02 09:55:00|4849.1|4848.1|4849.3|4848.3|4852.3|4851.3|4848.6|4847.6|355
1591092000000|2020-06-02 10:00:00|4849.1|4848.1|4852.8|4851.8|4853.1|4852.1|4847.6|4846.6|479
1591092300000|2020-06-02 10:05:00|4853.6|4852.6|4856.6|4855.6|4858.1|4857.1|4850.6|4849.6|440
1591092600000|2020-06-02 10:10:00|4856.8|4855.8|4865.1|4864.1|4865.3|4864.3|4856.1|4855.1|539
1591092900000|2020-06-02 10:15:00|4864.3|4863.3|4860.1|4859.1|4865.3|4864.3|4859.8|4858.8|548
1591093200000|2020-06-02 10:20:00|4860.3|4859.3|4860.8|4859.8|4865.1|4864.1|4860.3|4859.3|362
1591093500000|2020-06-02 10:25:00|4860.6|4859.6|4866.1|4865.1|4868.6|4867.6|4860.3|4859.3|352
1591093800000|2020-06-02 10:30:00|4866.3|4865.3|4866.1|4865.1|4867.8|4866.8|4864.3|4863.3|360
1591094100000|2020-06-02 10:35:00|4866.3|4865.3|4860.1|4859.1|4866.6|4865.6|4858.1|4857.1|453
1591094400000|2020-06-02 10:40:00|4859.8|4858.8|4862.3|4861.3|4862.6|4861.6|4858.6|4857.6|244
1591094700000|2020-06-02 10:45:00|4862.6|4861.6|4864.6|4863.6|4865.8|4864.8|4862.6|4861.6|336
1591095000000|2020-06-02 10:50:00|4864.3|4863.3|4864.3|4863.3|4866.8|4865.8|4862.6|4861.6|316
1591095300000|2020-06-02 10:55:00|4864.1|4863.1|4863.6|4862.6|4867.1|4866.1|4863.6|4862.6|223
1591095600000|2020-06-02 11:00:00|4863.3|4862.3|4865.1|4864.1|4865.6|4864.6|4862.6|4861.6|270
1591095900000|2020-06-02 11:05:00|4865.3|4864.3|4864.8|4863.8|4866.6|4865.6|4864.3|4863.3|375
1591096200000|2020-06-02 11:10:00|4865.1|4864.1|4861.3|4860.3|4865.1|4864.1|4859.8|4858.8|381
1591096500000|2020-06-02 11:15:00|4861.6|4860.6|4859.8|4858.8|4862.3|4861.3|4858.1|4857.1|200
1591096800000|2020-06-02 11:20:00|4860.1|4859.1|4861.1|4860.1|4863.3|4862.3|4858.8|4857.8|299
1591097100000|2020-06-02 11:25:00|4860.8|4859.8|4857.6|4856.6|4861.3|4860.3|4856.6|4855.6|248
1591097400000|2020-06-02 11:30:00|4857.8|4856.8|4861.6|4860.6|4861.6|4860.6|4857.6|4856.6|195
1591097700000|2020-06-02 11:35:00|4861.3|4860.3|4862.3|4861.3|4865.6|4864.6|4860.3|4859.3|265
1591098000000|2020-06-02 11:40:00|4861.6|4860.6|4862.1|4861.1|4863.4|4862.4|4859.9|4858.9|213
1591098300000|2020-06-02 11:45:00|4861.9|4860.9|4862.1|4861.1|4863.9|4862.9|4859.1|4858.1|287
1591098600000|2020-06-02 11:50:00|4861.9|4860.9|4860.4|4859.4|4862.4|4861.4|4858.9|4857.9|215
1591098900000|2020-06-02 11:55:00|4860.1|4859.1|4858.9|4857.9|4860.1|4859.1|4856.9|4855.9|324
1591099200000|2020-06-02 12:00:00|4857.9|4856.9|4861.1|4860.1|4861.4|4860.4|4856.9|4855.9|387
1591099500000|2020-06-02 12:05:00|4861.4|4860.4|4857.6|4856.6|4861.9|4860.9|4857.4|4856.4|264
1591099800000|2020-06-02 12:10:00|4857.4|4856.4|4854.6|4853.6|4858.4|4857.4|4853.1|4852.1|417
1591100100000|2020-06-02 12:15:00|4854.9|4853.9|4856.4|4855.4|4857.9|4856.9|4854.1|4853.1|219
1591100400000|2020-06-02 12:20:00|4856.9|4855.9|4856.1|4855.1|4857.6|4856.6|4853.6|4852.6|202
1591100700000|2020-06-02 12:25:00|4855.9|4854.9|4854.1|4853.1|4856.9|4855.9|4852.1|4851.1|240
1591101000000|2020-06-02 12:30:00|4854.4|4853.4|4861.1|4860.1|4861.4|4860.4|4854.1|4853.1|267
1591101300000|2020-06-02 12:35:00|4861.4|4860.4|4855.9|4854.9|4861.4|4860.4|4855.9|4854.9|160
1591101600000|2020-06-02 12:40:00|4856.1|4855.1|4846.1|4845.1|4857.4|4856.4|4844.6|4843.6|560
1591101900000|2020-06-02 12:45:00|4845.9|4844.9|4839.6|4838.6|4846.4|4845.4|4835.6|4834.6|612
1591102200000|2020-06-02 12:50:00|4839.9|4838.9|4840.6|4839.6|4845.1|4844.1|4834.9|4833.9|764
1591102500000|2020-06-02 12:55:00|4840.9|4839.9|4845.4|4844.4|4848.4|4847.4|4840.9|4839.9|714
1591102800000|2020-06-02 13:00:00|4845.6|4844.6|4843.1|4842.1|4848.4|4847.4|4841.9|4840.9|450
1591103100000|2020-06-02 13:05:00|4841.9|4840.9|4842.1|4841.1|4842.6|4841.6|4836.9|4835.9|406
1591103400000|2020-06-02 13:10:00|4841.9|4840.9|4846.1|4845.1|4847.4|4846.4|4840.6|4839.6|194
1591103700000|2020-06-02 13:15:00|4846.4|4845.4|4850.6|4849.6|4850.6|4849.6|4844.4|4843.4|220
1591104000000|2020-06-02 13:20:00|4850.4|4849.4|4849.1|4848.1|4850.4|4849.4|4848.1|4847.1|221
1591104300000|2020-06-02 13:25:00|4848.9|4847.9|4848.6|4847.6|4851.4|4850.4|4846.4|4845.4|283
1591104600000|2020-06-02 13:30:00|4848.9|4847.9|4848.1|4847.1|4851.1|4850.1|4843.6|4842.6|810
1591104900000|2020-06-02 13:35:00|4848.6|4847.6|4846.1|4845.1|4849.9|4848.9|4837.1|4836.1|1158
1591105200000|2020-06-02 13:40:00|4846.9|4845.9|4851.6|4850.6|4855.9|4854.9|4845.4|4844.4|574
1591105500000|2020-06-02 13:45:00|4851.9|4850.9|4860.1|4859.1|4861.6|4860.6|4851.1|4850.1|617
1591105800000|2020-06-02 13:50:00|4860.4|4859.4|4864.6|4863.6|4866.4|4865.4|4858.9|4857.9|713
1591106100000|2020-06-02 13:55:00|4864.9|4863.9|4863.9|4862.9|4866.6|4865.6|4861.6|4860.6|571
1591106400000|2020-06-02 14:00:00|4864.1|4863.1|4864.6|4863.6|4866.9|4865.9|4862.4|4861.4|516
1591106700000|2020-06-02 14:05:00|4864.9|4863.9|4865.1|4864.1|4867.6|4866.6|4862.9|4861.9|411
1591107000000|2020-06-02 14:10:00|4864.9|4863.9|4865.2|4864.2|4870.4|4869.4|4864.4|4863.4|553
1591107300000|2020-06-02 14:15:00|4865.4|4864.4|4875.9|4874.9|4875.9|4874.9|4862.7|4861.7|717
1591107600000|2020-06-02 14:20:00|4876.2|4875.2|4873.9|4872.9|4880.2|4879.2|4873.4|4872.4|1040
1591107900000|2020-06-02 14:25:00|4874.2|4873.2|4878.9|4877.9|4879.7|4878.7|4869.4|4868.4|1046
1591108200000|2020-06-02 14:30:00|4879.2|4878.2|4870.4|4869.4|4880.7|4879.7|4869.9|4868.9|567
1591108500000|2020-06-02 14:35:00|4870.7|4869.7|4866.7|4865.7|4873.7|4872.7|4866.2|4865.2|466
1591108800000|2020-06-02 14:40:00|4866.4|4865.4|4860.7|4859.7|4869.7|4868.7|4860.4|4859.4|524
1591109100000|2020-06-02 14:45:00|4860.9|4859.9|4857.2|4856.2|4864.9|4863.9|4856.9|4855.9|416
1591109400000|2020-06-02 14:50:00|4856.9|4855.9|4865.4|4864.4|4865.7|4864.7|4854.2|4853.2|629
1591109700000|2020-06-02 14:55:00|4865.7|4864.7|4864.9|4863.9|4870.2|4869.2|4864.2|4863.2|706
1591110000000|2020-06-02 15:00:00|4865.2|4864.2|4859.4|4858.4|4866.2|4865.2|4852.4|4851.4|1065
1591110300000|2020-06-02 15:05:00|4859.2|4858.2|4849.9|4848.9|4859.7|4858.7|4848.7|4847.7|981
1591110600000|2020-06-02 15:10:00|4850.2|4849.2|4847.4|4846.4|4853.4|4852.4|4846.7|4845.7|3485
1591110900000|2020-06-02 15:15:00|4847.7|4846.7|4857.9|4856.9|4858.2|4857.2|4846.4|4845.4|1070
1591111200000|2020-06-02 15:20:00|4857.7|4856.7|4854.4|4853.4|4858.7|4857.7|4853.7|4852.7|1219
1591111500000|2020-06-02 15:25:00|4854.2|4853.2|4847.4|4846.4|4856.9|4855.9|4845.9|4844.9|1844
1591111800000|2020-06-02 15:30:00|4846.9|4844.9|4855.2|4853.2|4855.7|4853.7|4843.4|4841.4|5515
1591112100000|2020-06-02 15:35:00|4855.7|4853.7|4853.9|4851.9|4859.2|4857.2|4852.9|4850.9|2420
1591112400000|2020-06-02 15:40:00|4854.2|4852.2|4854.9|4852.9|4859.2|4857.2|4853.9|4851.9|670
1591112700000|2020-06-02 15:45:00|4855.2|4853.2|4854.9|4852.9|4858.9|4856.9|4852.2|4850.2|306
1591113000000|2020-06-02 15:50:00|4854.7|4852.7|4852.2|4850.2|4854.9|4852.9|4850.2|4848.2|263
1591113300000|2020-06-02 15:55:00|4851.9|4849.9|4853.7|4851.7|4853.9|4851.9|4848.4|4846.4|212
1591113600000|2020-06-02 16:00:00|4853.9|4851.9|4854.7|4852.7|4856.7|4854.7|4851.9|4849.9|315
1591113900000|2020-06-02 16:05:00|4854.9|4852.9|4855.7|4853.7|4856.4|4854.4|4854.2|4852.2|115
1591114200000|2020-06-02 16:10:00|4855.4|4853.4|4857.7|4855.7|4858.2|4856.2|4854.7|4852.7|280
1591114500000|2020-06-02 16:15:00|4857.9|4855.9|4858.4|4856.4|4859.2|4857.2|4856.4|4854.4|221
1591114800000|2020-06-02 16:20:00|4858.2|4856.2|4858.2|4856.2|4860.4|4858.4|4857.4|4855.4|172
1591115100000|2020-06-02 16:25:00|4858.4|4856.4|4859.2|4857.2|4859.4|4857.4|4858.2|4856.2|120
1591115400000|2020-06-02 16:30:00|4859.4|4857.4|4858.4|4856.4|4859.7|4857.7|4858.2|4856.2|95
1591115700000|2020-06-02 16:35:00|4858.7|4856.7|4859.4|4857.4|4859.7|4857.7|4857.7|4855.7|60
1591116000000|2020-06-02 16:40:00|4859.2|4857.2|4861.7|4859.7|4861.9|4859.9|4858.2|4856.2|150
1591116300000|2020-06-02 16:45:00|4861.4|4859.4|4861.4|4859.4|4861.7|4859.7|4859.9|4857.9|86
1591116600000|2020-06-02 16:50:00|4861.2|4859.2|4859.4|4857.4|4861.4|4859.4|4859.2|4857.2|49
1591116900000|2020-06-02 16:55:00|4859.7|4857.7|4860.7|4858.7|4861.4|4859.4|4859.4|4857.4|54
1591117200000|2020-06-02 17:00:00|4860.9|4858.9|4860.7|4858.7|4861.2|4859.2|4859.4|4857.4|48
1591117500000|2020-06-02 17:05:00|4860.9|4858.9|4865.2|4863.2|4865.4|4863.4|4860.7|4858.7|93
1591117800000|2020-06-02 17:10:00|4865.4|4863.4|4867.2|4865.2|4868.4|4866.4|4863.4|4861.4|144
1591118100000|2020-06-02 17:15:00|4866.9|4864.9|4867.2|4865.2|4867.4|4865.4|4864.7|4862.7|141
1591118400000|2020-06-02 17:20:00|4866.9|4864.9|4865.4|4863.4|4866.9|4864.9|4863.7|4861.7|85
1591118700000|2020-06-02 17:25:00|4865.2|4863.2|4864.4|4862.4|4865.7|4863.7|4862.4|4860.4|93
1591119000000|2020-06-02 17:30:00|4864.2|4862.2|4862.9|4860.9|4864.4|4862.4|4861.4|4859.4|71
1591119300000|2020-06-02 17:35:00|4863.2|4861.2|4865.2|4863.2|4865.4|4863.4|4863.2|4861.2|39
1591119600000|2020-06-02 17:40:00|4865.4|4863.4|4866.9|4864.9|4867.2|4865.2|4864.7|4862.7|80
1591119900000|2020-06-02 17:45:00|4867.2|4865.2|4864.7|4862.7|4867.4|4865.4|4863.7|4861.7|46
1591120200000|2020-06-02 17:50:00|4864.9|4862.9|4864.2|4862.2|4865.2|4863.2|4863.4|4861.4|54
1591120500000|2020-06-02 17:55:00|4864.4|4862.4|4864.9|4862.9|4865.2|4863.2|4863.2|4861.2|42
1591120800000|2020-06-02 18:00:00|4864.7|4862.7|4866.4|4864.4|4867.4|4865.4|4863.7|4861.7|79
1591121100000|2020-06-02 18:05:00|4866.2|4864.2|4863.2|4861.2|4866.4|4864.4|4861.2|4859.2|92
1591121400000|2020-06-02 18:10:00|4863.4|4861.4|4864.4|4862.4|4864.4|4862.4|4861.4|4859.4|34
1591121700000|2020-06-02 18:15:00|4864.7|4862.7|4868.4|4866.4|4868.4|4866.4|4863.9|4861.9|72
1591122000000|2020-06-02 18:20:00|4868.2|4866.2|4867.4|4865.4|4868.4|4866.4|4866.2|4864.2|23
1591122300000|2020-06-02 18:25:00|4867.2|4865.2|4863.4|4861.4|4867.9|4865.9|4862.7|4860.7|50
1591122600000|2020-06-02 18:30:00|4863.2|4861.2|4858.2|4856.2|4863.9|4861.9|4858.2|4856.2|90
1591122900000|2020-06-02 18:35:00|4858.4|4856.4|4858.4|4856.4|4860.2|4858.2|4857.4|4855.4|84
1591123200000|2020-06-02 18:40:00|4858.7|4856.7|4862.9|4860.9|4863.2|4861.2|4858.2|4856.2|61
1591123500000|2020-06-02 18:45:00|4863.2|4861.2|4865.7|4863.7|4865.7|4863.7|4862.7|4860.7|74
1591123800000|2020-06-02 18:50:00|4865.4|4863.4|4865.4|4863.4|4866.9|4864.9|4864.4|4862.4|89
1591124100000|2020-06-02 18:55:00|4865.2|4863.2|4867.2|4865.2|4869.4|4867.4|4864.9|4862.9|66
1591124400000|2020-06-02 19:00:00|4867.9|4865.9|4866.9|4864.9|4869.2|4867.2|4865.2|4863.2|110
1591124700000|2020-06-02 19:05:00|4866.4|4864.4|4864.4|4862.4|4867.7|4865.7|4863.9|4861.9|90
1591125000000|2020-06-02 19:10:00|4864.2|4862.2|4864.9|4862.9|4867.7|4865.7|4864.2|4862.2|72
1591125300000|2020-06-02 19:15:00|4865.2|4863.2|4866.9|4864.9|4868.2|4866.2|4865.2|4863.2|143
1591125600000|2020-06-02 19:20:00|4866.7|4864.7|4862.9|4860.9|4867.7|4865.7|4861.4|4859.4|185
1591125900000|2020-06-02 19:25:00|4862.7|4860.7|4863.9|4861.9|4864.2|4862.2|4860.2|4858.2|156
1591126200000|2020-06-02 19:30:00|4863.7|4861.7|4862.4|4860.4|4865.2|4863.2|4861.4|4859.4|132
1591126500000|2020-06-02 19:35:00|4862.7|4860.7|4866.9|4864.9|4867.4|4865.4|4861.9|4859.9|118
1591126800000|2020-06-02 19:40:00|4866.7|4864.7|4868.4|4866.4|4868.4|4866.4|4865.7|4863.7|76
1591127100000|2020-06-02 19:45:00|4868.2|4866.2|4872.4|4870.4|4872.4|4870.4|4866.4|4864.4|101
1591127400000|2020-06-02 19:50:00|4873.9|4871.9|4880.7|4878.7|4881.4|4879.4|4873.9|4871.9|277
1591127700000|2020-06-02 19:55:00|4880.2|4878.2|4881.4|4879.4|4882.7|4880.7|4876.2|4874.2|282
1591128000000|2020-06-02 20:00:00|4882.3|4878.3|4876.4|4872.4|4882.4|4878.4|4876.4|4872.4|0
1591128300000|2020-06-02 20:05:00|4876.5|4872.5|4872.2|4868.2|4876.9|4872.9|4871.9|4867.9|0
1591128600000|2020-06-02 20:10:00|4872.4|4868.4|4876|4872|4878.3|4874.3|4872.4|4868.4|0
1591128900000|2020-06-02 20:15:00|4875.6|4871.6|4876.2|4872.2|4876.3|4872.3|4875.4|4871.4|0
1591129200000|2020-06-02 20:20:00|4876.3|4872.3|4876.8|4872.8|4877.1|4873.1|4876|4872|0
1591129500000|2020-06-02 20:25:00|4876.9|4872.9|4877|4873|4877.4|4873.4|4876.5|4872.5|0
1591129800000|2020-06-02 20:30:00|4877.1|4873.1|4880.2|4876.2|4880.7|4876.7|4874.8|4870.8|0
1591130100000|2020-06-02 20:35:00|4880.1|4876.1|4879.8|4875.8|4881|4877|4878.9|4874.9|0
1591130400000|2020-06-02 20:40:00|4880.2|4876.2|4880.1|4876.1|4881|4877|4879.1|4875.1|0
1591130700000|2020-06-02 20:45:00|4879.7|4875.7|4881.5|4877.5|4881.5|4877.5|4879.6|4875.6|0
1591131000000|2020-06-02 20:50:00|4881.4|4877.4|4881.2|4877.2|4881.4|4877.4|4880.1|4876.1|0
1591131300000|2020-06-02 20:55:00|4881.1|4877.1|4878.2|4874.2|4881.6|4877.6|4878.1|4874.1|0
1591131600000|2020-06-02 21:00:00|4878.1|4874.1|4878.4|4874.4|4878.9|4874.9|4878.1|4874.1|0
1591131900000|2020-06-02 21:05:00|4878.6|4874.6|4878.6|4874.6|4878.6|4874.6|4878.2|4874.2|0
1591132200000|2020-06-02 21:10:00|4878.5|4874.5|4879.1|4875.1|4879.6|4875.6|4878.5|4874.5|0
1591132500000|2020-06-02 21:15:00|4879.2|4875.2|4880.8|4876.8|4880.8|4876.8|4879.1|4875.1|0
1591132800000|2020-06-02 21:20:00|4880.6|4876.6|4883.8|4879.8|4883.8|4879.8|4880.4|4876.4|0
1591133100000|2020-06-02 21:25:00|4883.9|4879.9|4888|4884|4888.2|4884.2|4883.9|4879.9|0
1591133400000|2020-06-02 21:30:00|4888.1|4884.1|4887.8|4883.8|4888.3|4884.3|4887.8|4883.8|0
1591133700000|2020-06-02 21:35:00|4887.7|4883.7|4889.2|4885.2|4890.2|4886.2|4887.7|4883.7|0
1591134000000|2020-06-02 21:40:00|4889|4885|4889.3|4885.3|4889.5|4885.5|4888.5|4884.5|0
1591134300000|2020-06-02 21:45:00|4889.1|4885.1|4888.7|4884.7|4889.5|4885.5|4888.7|4884.7|0
1591134600000|2020-06-02 21:50:00|4888.3|4884.3|4888.6|4884.6|4889.8|4885.8|4888.1|4884.1|0
1591134900000|2020-06-02 21:55:00|4889|4885|4889.1|4885.1|4889.3|4885.3|4889|4885|0
1591135200000|2020-06-02 22:00:00|4889.3|4885.3|4885.1|4881.1|4891.9|4887.9|4884.6|4880.6|0
1591135500000|2020-06-02 22:05:00|4885.2|4881.2|4884.9|4880.9|4886.8|4882.8|4883|4879|0
1591135800000|2020-06-02 22:10:00|4884.8|4880.8|4884.4|4880.4|4885.3|4881.3|4883|4879|0
1591136100000|2020-06-02 22:15:00|4884.7|4880.7|4883.1|4879.1|4885.3|4881.3|4882.7|4878.7|0
1591136400000|2020-06-02 22:20:00|4883.4|4879.4|4885|4881|4885.4|4881.4|4882.1|4878.1|0
1591136700000|2020-06-02 22:25:00|4884.9|4880.9|4886.6|4882.6|4887|4883|4883.6|4879.6|0
1591137000000|2020-06-02 22:30:00|4886.4|4882.4|4889.2|4885.2|4890.1|4886.1|4885|4881|0
1591137300000|2020-06-02 22:35:00|4889.6|4885.6|4889.8|4885.8|4891.6|4887.6|4889.4|4885.4|0
1591137600000|2020-06-02 22:40:00|4889.9|4885.9|4889.7|4885.7|4890.5|4886.5|4888.3|4884.3|0
1591137900000|2020-06-02 22:45:00|4889.8|4885.8|4891.4|4887.4|4891.8|4887.8|4889.2|4885.2|0
1591138200000|2020-06-02 22:50:00|4891.3|4887.3|4888.5|4884.5|4892|4888|4887.5|4883.5|0
1591138500000|2020-06-02 22:55:00|4888.8|4884.8|4889.8|4885.8|4889.8|4885.8|4888.8|4884.8|0
1591138800000|2020-06-02 23:00:00|4889.4|4885.4|4891.3|4887.3|4891.8|4887.8|4889.4|4885.4|0
1591139100000|2020-06-02 23:05:00|4890.9|4886.9|4891.9|4887.9|4891.9|4887.9|4889.4|4885.4|0
1591139400000|2020-06-02 23:10:00|4892|4888|4894|4890|4894.9|4890.9|4892|4888|0
1591139700000|2020-06-02 23:15:00|4894.1|4890.1|4897.1|4894.1|4898.5|4895.5|4893.5|4890.1|0
1591140000000|2020-06-02 23:20:00|4897.4|4894.4|4908.4|4905.4|4909.4|4906.4|4897|4894|0
1591140300000|2020-06-02 23:25:00|4908.5|4905.5|4907.5|4904.5|4909.9|4906.9|4905.8|4902.8|0
1591140600000|2020-06-02 23:30:00|4907.4|4904.4|4894.8|4891.8|4912.7|4909.7|4894.3|4891.3|0
1591140900000|2020-06-02 23:35:00|4894.7|4891.7|4893.2|4890.2|4894.8|4891.8|4891.3|4888.3|0
1591141200000|2020-06-02 23:40:00|4893.3|4890.3|4891.7|4888.7|4895.6|4892.6|4891.7|4888.7|0
1591141500000|2020-06-02 23:45:00|4892|4889|4896.5|4893.5|4897|4894|4891.2|4888.2|0
1591141800000|2020-06-02 23:50:00|4896.4|4893.4|4893.2|4890.2|4897.5|4894.5|4893.2|4890.2|0
1591142100000|2020-06-02 23:55:00|4893.6|4890.6|4895|4892|4895.9|4892.9|4892.9|4889.9|0
1591142400000|2020-06-03 00:00:00|4895.1|4892.1|4896.4|4893.4|4897.3|4894.3|4892.7|4889.7|0
1591142700000|2020-06-03 00:05:00|4896.5|4893.5|4893.8|4890.8|4897.2|4894.2|4893.8|4890.8|0
1591143000000|2020-06-03 00:10:00|4893.9|4890.9|4892.2|4889.2|4896|4893|4891.6|4888.6|0
1591143300000|2020-06-03 00:15:00|4892.3|4889.3|4899.9|4896.9|4907.9|4904.9|4892.2|4889.2|0
1591143600000|2020-06-03 00:20:00|4900.4|4897.4|4904|4901|4904.2|4901.2|4899.7|4896.7|0
1591143900000|2020-06-03 00:25:00|4904.1|4901.1|4902.2|4899.2|4905.7|4902.7|4902.2|4899.2|0
1591144200000|2020-06-03 00:30:00|4901.9|4898.9|4900.7|4897.7|4903.6|4900.6|4900.7|4897.7|0
1591144500000|2020-06-03 00:35:00|4900.6|4897.6|4900.6|4897.6|4900.7|4897.7|4897.3|4894.3|0
1591144800000|2020-06-03 00:40:00|4900.7|4897.7|4901.1|4898.1|4901.2|4898.2|4898|4895|0
1591145100000|2020-06-03 00:45:00|4901.2|4898.2|4906.8|4903.8|4907.4|4904.4|4901.1|4898.1|0
1591145400000|2020-06-03 00:50:00|4906.9|4903.9|4905.6|4902.6|4907|4904|4905.3|4902.3|0
1591145700000|2020-06-03 00:55:00|4905.7|4902.7|4908.2|4905.2|4909.9|4906.9|4905.6|4902.6|0
1591146000000|2020-06-03 01:00:00|4908.3|4905.3|4912.2|4909.2|4917|4914|4908.2|4905.2|0
1591146300000|2020-06-03 01:05:00|4912.3|4909.3|4916.1|4913.1|4916.7|4913.7|4912|4909|0
1591146600000|2020-06-03 01:10:00|4916|4913|4915.9|4912.9|4917.4|4914.4|4915.8|4912.8|0
1591146900000|2020-06-03 01:15:00|4915.8|4912.8|4911.7|4908.7|4916|4913|4911.6|4908.6|0
1591147200000|2020-06-03 01:20:00|4911.6|4908.6|4911.6|4908.6|4913.2|4910.2|4910.2|4907.2|0
1591147500000|2020-06-03 01:25:00|4911.5|4908.5|4907.5|4904.5|4911.6|4908.6|4905.9|4902.9|0
1591147800000|2020-06-03 01:30:00|4907.4|4904.4|4902.7|4899.7|4907.4|4904.4|4902.6|4899.6|0
1591148100000|2020-06-03 01:35:00|4902.8|4899.8|4904.8|4901.8|4906.5|4903.5|4902.7|4899.7|0
1591148400000|2020-06-03 01:40:00|4904.9|4901.9|4907.6|4904.6|4909.1|4906.1|4904.8|4901.8|0
1591148700000|2020-06-03 01:45:00|4908.2|4905.2|4911.7|4908.7|4912.3|4909.3|4907.3|4904.3|0
1591149000000|2020-06-03 01:50:00|4911.8|4908.8|4905.8|4902.8|4911.8|4908.8|4905.7|4902.7|0
1591149300000|2020-06-03 01:55:00|4905.7|4902.7|4908.6|4905.6|4908.7|4905.7|4905.7|4902.7|0
1591149600000|2020-06-03 02:00:00|4908.7|4905.7|4905.4|4902.4|4911.7|4908.7|4905.2|4902.2|0
1591149900000|2020-06-03 02:05:00|4905.3|4902.3|4905.6|4902.6|4907.7|4904.7|4905.3|4902.3|0
1591150200000|2020-06-03 02:10:00|4905.5|4902.5|4905.7|4902.7|4905.8|4902.8|4904|4901|0
1591150500000|2020-06-03 02:15:00|4905.8|4902.8|4902.8|4899.8|4905.8|4902.8|4902.7|4899.7|0
1591150800000|2020-06-03 02:20:00|4903.1|4900.1|4900.1|4897.1|4904.2|4901.2|4899.5|4896.5|0
1591151100000|2020-06-03 02:25:00|4900|4897|4901.4|4898.4|4901.5|4898.5|4898.3|4895.3|0
1591151400000|2020-06-03 02:30:00|4901.1|4898.1|4901.5|4898.5|4901.6|4898.6|4899.9|4896.9|0
1591151700000|2020-06-03 02:35:00|4901.6|4898.6|4903.4|4900.4|4903.4|4900.4|4901.6|4898.6|0
1591152000000|2020-06-03 02:40:00|4903.3|4900.3|4905|4902|4905.1|4902.1|4901.9|4898.9|0
1591152300000|2020-06-03 02:45:00|4904.7|4901.7|4900.4|4897.4|4905|4902|4900.4|4897.4|0
1591152600000|2020-06-03 02:50:00|4900.3|4897.3|4903.4|4900.4|4903.4|4900.4|4900.3|4897.3|0
1591152900000|2020-06-03 02:55:00|4903.3|4900.3|4900.3|4897.3|4905|4902|4900.3|4897.3|0
1591153200000|2020-06-03 03:00:00|4900.4|4897.4|4904.7|4901.7|4904.7|4901.7|4900.3|4897.3|0
1591153500000|2020-06-03 03:05:00|4904.1|4901.1|4903.6|4900.6|4904.1|4901.1|4903.2|4900.2|0
1591153800000|2020-06-03 03:10:00|4903.7|4900.7|4906.5|4903.5|4906.5|4903.5|4903.6|4900.6|0
1591154100000|2020-06-03 03:15:00|4906.6|4903.6|4912.8|4909.8|4912.9|4909.9|4906.6|4903.6|0
1591154400000|2020-06-03 03:20:00|4912.9|4909.9|4912.8|4909.8|4915.7|4912.7|4911.4|4908.4|0
1591154700000|2020-06-03 03:25:00|4913.3|4910.3|4914.1|4911.1|4914.2|4911.2|4912.5|4909.5|0
1591155000000|2020-06-03 03:30:00|4914|4911|4913.9|4910.9|4915.4|4912.4|4913.8|4910.8|0
1591155300000|2020-06-03 03:35:00|4913.8|4910.8|4915.2|4912.2|4915.4|4912.4|4913.7|4910.7|0
1591155600000|2020-06-03 03:40:00|4915.3|4912.3|4909.3|4906.3|4915.3|4912.3|4909.2|4906.2|0
1591155900000|2020-06-03 03:45:00|4909.2|4906.2|4908.1|4905.1|4909.4|4906.4|4907.6|4904.6|0
1591156200000|2020-06-03 03:50:00|4908|4905|4906.3|4903.3|4909.6|4906.6|4906.3|4903.3|0
1591156500000|2020-06-03 03:55:00|4906.4|4903.4|4907.8|4904.8|4907.9|4904.9|4906.3|4903.3|0
1591156800000|2020-06-03 04:00:00|4907.3|4904.3|4909.2|4906.2|4909.3|4906.3|4906.2|4903.2|0
1591157100000|2020-06-03 04:05:00|4909.3|4906.3|4909.3|4906.3|4912.2|4909.2|4909.2|4906.2|0
1591157400000|2020-06-03 04:10:00|4909.2|4906.2|4908.1|4905.1|4909.5|4906.5|4907.8|4904.8|0
1591157700000|2020-06-03 04:15:00|4908.6|4905.6|4909.5|4906.5|4911.1|4908.1|4908|4905|0
1591158000000|2020-06-03 04:20:00|4909.6|4906.6|4909.4|4906.4|4909.6|4906.6|4907.9|4904.9|0
1591158300000|2020-06-03 04:25:00|4909.5|4906.5|4912.4|4909.4|4912.5|4909.5|4909.1|4906.1|0
1591158600000|2020-06-03 04:30:00|4912.5|4909.5|4914.5|4911.5|4914.5|4911.5|4912.5|4909.5|0
1591158900000|2020-06-03 04:35:00|4914.4|4911.4|4912.3|4909.3|4914.5|4911.5|4912.3|4909.3|0
1591159200000|2020-06-03 04:40:00|4912.2|4909.2|4909.4|4906.4|4912.4|4909.4|4909.4|4906.4|0
1591159500000|2020-06-03 04:45:00|4909.5|4906.5|4911.3|4908.3|4912.8|4909.8|4909.5|4906.5|0
1591159800000|2020-06-03 04:50:00|4911.2|4908.2|4911.9|4908.9|4912.7|4909.7|4909.8|4906.8|0
1591160100000|2020-06-03 04:55:00|4912.2|4909.2|4912.5|4909.5|4912.8|4909.8|4911|4908|0
1591160400000|2020-06-03 05:00:00|4912.4|4909.4|4914.6|4911.6|4915.6|4912.6|4911|4908|0
1591160700000|2020-06-03 05:05:00|4914.5|4911.5|4917.8|4914.8|4919.2|4916.2|4914.5|4911.5|0
1591161000000|2020-06-03 05:10:00|4917.7|4914.7|4914.3|4911.3|4917.7|4914.7|4914.2|4911.2|0
1591161300000|2020-06-03 05:15:00|4914.4|4911.4|4914.1|4911.1|4915.6|4912.6|4912.7|4909.7|0
1591161600000|2020-06-03 05:20:00|4913.6|4910.6|4910.7|4907.7|4913.6|4910.6|4910.6|4907.6|0
1591161900000|2020-06-03 05:25:00|4910.6|4907.6|4906.6|4903.6|4910.6|4907.6|4905|4902|0
1591162200000|2020-06-03 05:30:00|4906.3|4903.3|4909.9|4906.9|4909.9|4906.9|4903.8|4900.8|0
1591162500000|2020-06-03 05:35:00|4909.6|4906.6|4910.9|4907.9|4913.2|4910.2|4908.4|4905.4|0
1591162800000|2020-06-03 05:40:00|4911|4908|4911.1|4908.1|4911.1|4908.1|4909.4|4906.4|0
1591163100000|2020-06-03 05:45:00|4911|4908|4911.1|4908.1|4911.2|4908.2|4909.4|4906.4|0
1591163400000|2020-06-03 05:50:00|4911|4908|4913.8|4910.8|4913.8|4910.8|4909.5|4906.5|0
1591163700000|2020-06-03 05:55:00|4914.3|4911.3|4915.9|4912.9|4919.5|4916.5|4914.3|4911.3|0
1591164000000|2020-06-03 06:00:00|4915.3|4912.3|4919.4|4917.4|4927.2|4925.2|4915.3|4911.9|547
1591164300000|2020-06-03 06:05:00|4919.7|4917.7|4926.7|4924.7|4927.7|4925.7|4919.7|4917.7|240
1591164600000|2020-06-03 06:10:00|4926.4|4924.4|4922.4|4920.4|4929.4|4927.4|4922.4|4920.4|180
1591164900000|2020-06-03 06:15:00|4922.7|4920.7|4924.4|4922.4|4924.4|4922.4|4921.4|4919.4|146
1591165200000|2020-06-03 06:20:00|4924.2|4922.2|4924.9|4922.9|4925.4|4923.4|4921.2|4919.2|146
1591165500000|2020-06-03 06:25:00|4925.2|4923.2|4923.9|4921.9|4925.7|4923.7|4922.2|4920.2|140
1591165800000|2020-06-03 06:30:00|4923.7|4921.7|4927.7|4925.7|4927.7|4925.7|4917.4|4915.4|303
1591166100000|2020-06-03 06:35:00|4927.4|4925.4|4923.4|4921.4|4929.2|4927.2|4923.4|4921.4|219
1591166400000|2020-06-03 06:40:00|4923.7|4921.7|4922.9|4920.9|4927.4|4925.4|4921.7|4919.7|128
1591166700000|2020-06-03 06:45:00|4923.2|4921.2|4930.2|4928.2|4930.7|4928.7|4921.4|4919.4|318
1591167000000|2020-06-03 06:50:00|4929.9|4927.9|4926.9|4924.9|4930.7|4928.7|4924.2|4922.2|236
1591167300000|2020-06-03 06:55:00|4927.2|4925.2|4921.9|4919.9|4930.7|4928.7|4920.9|4918.9|598
1591167600000|2020-06-03 07:00:00|4921.4|4920.4|4915.4|4914.4|4924.7|4923.7|4909.9|4908.9|2902
1591167900000|2020-06-03 07:05:00|4915.9|4914.9|4918.2|4917.2|4920.4|4919.4|4912.9|4911.9|1211
1591168200000|2020-06-03 07:10:00|4918.4|4917.4|4917.2|4916.2|4918.4|4917.4|4909.4|4908.4|1096
1591168500000|2020-06-03 07:15:00|4917.7|4916.7|4921.4|4920.4|4923.2|4922.2|4916.2|4915.2|790
1591168800000|2020-06-03 07:20:00|4921.7|4920.7|4925.9|4924.9|4931.9|4930.9|4918.2|4917.2|909
1591169100000|2020-06-03 07:25:00|4926.2|4925.2|4927.4|4926.4|4931.2|4930.2|4922.4|4921.4|520
1591169400000|2020-06-03 07:30:00|4927.2|4926.2|4923.4|4922.4|4929.7|4928.7|4920.7|4919.7|544
1591169700000|2020-06-03 07:35:00|4923.7|4922.7|4937.4|4936.4|4938.2|4937.2|4922.4|4921.4|1114
1591170000000|2020-06-03 07:40:00|4937.7|4936.7|4928.8|4927.8|4937.7|4936.7|4928.1|4927.1|528
1591170300000|2020-06-03 07:45:00|4928.6|4927.6|4938.8|4937.8|4939.3|4938.3|4927.8|4926.8|562
1591170600000|2020-06-03 07:50:00|4939.1|4938.1|4939.3|4938.3|4942.6|4941.6|4936.1|4935.1|635
1591170900000|2020-06-03 07:55:00|4939.6|4938.6|4940.8|4939.8|4943.1|4942.1|4936.3|4935.3|501
1591171200000|2020-06-03 08:00:00|4941.3|4940.3|4937.3|4936.3|4944.6|4943.6|4933.8|4932.8|470
1591171500000|2020-06-03 08:05:00|4937.1|4936.1|4936.8|4935.8|4939.3|4938.3|4932.1|4931.1|419
1591171800000|2020-06-03 08:10:00|4937.1|4936.1|4932.8|4931.8|4939.1|4938.1|4930.6|4929.6|333
1591172100000|2020-06-03 08:15:00|4932.6|4931.6|4933.3|4932.3|4933.8|4932.8|4927.3|4926.3|271
1591172400000|2020-06-03 08:20:00|4933.6|4932.6|4936.6|4935.6|4936.6|4935.6|4932.1|4931.1|451
1591172700000|2020-06-03 08:25:00|4936.8|4935.8|4937.3|4936.3|4940.8|4939.8|4934.8|4933.8|443
1591173000000|2020-06-03 08:30:00|4937.1|4936.1|4950.8|4949.8|4952.1|4951.1|4936.8|4935.8|728
1591173300000|2020-06-03 08:35:00|4951.1|4950.1|4944.6|4943.6|4952.1|4951.1|4943.3|4942.3|480
1591173600000|2020-06-03 08:40:00|4944.8|4943.8|4942.3|4941.3|4945.3|4944.3|4941.6|4940.6|395
1591173900000|2020-06-03 08:45:00|4942.6|4941.6|4936.3|4935.3|4943.8|4942.8|4935.6|4934.6|1551
1591174200000|2020-06-03 08:50:00|4936.1|4935.1|4938.8|4937.8|4938.8|4937.8|4933.6|4932.6|421
1591174500000|2020-06-03 08:55:00|4939.1|4938.1|4945.8|4944.8|4947.8|4946.8|4938.1|4937.1|362
1591174800000|2020-06-03 09:00:00|4946.1|4945.1|4941.6|4940.6|4948.3|4947.3|4940.3|4939.3|243
1591175100000|2020-06-03 09:05:00|4941.3|4940.3|4940.8|4939.8|4942.6|4941.6|4938.8|4937.8|243
1591175400000|2020-06-03 09:10:00|4941.1|4940.1|4947.8|4946.8|4947.8|4946.8|4937.8|4936.8|223
1591175700000|2020-06-03 09:15:00|4948.1|4947.1|4945.1|4944.1|4952.3|4951.3|4944.6|4943.6|629
1591176000000|2020-06-03 09:20:00|4944.8|4943.8|4953.8|4952.8|4954.8|4953.8|4942.8|4941.8|480
1591176300000|2020-06-03 09:25:00|4953.6|4952.6|4961.8|4960.8|4963.1|4962.1|4950.8|4949.8|825
1591176600000|2020-06-03 09:30:00|4961.6|4960.6|4959.3|4958.3|4963.3|4962.3|4956.1|4955.1|380
1591176900000|2020-06-03 09:35:00|4959.1|4958.1|4957.3|4956.3|4961.1|4960.1|4956.1|4955.1|292
1591177200000|2020-06-03 09:40:00|4957.6|4956.6|4957.6|4956.6|4959.6|4958.6|4956.1|4955.1|352
1591177500000|2020-06-03 09:45:00|4957.3|4956.3|4956.1|4955.1|4959.1|4958.1|4953.8|4952.8|406
1591177800000|2020-06-03 09:50:00|4956.3|4955.3|4958.1|4957.1|4960.1|4959.1|4956.3|4955.3|245
1591178100000|2020-06-03 09:55:00|4958.3|4957.3|4956.8|4955.8|4960.6|4959.6|4956.6|4955.6|290
1591178400000|2020-06-03 10:00:00|4957.1|4956.1|4947.1|4946.1|4957.6|4956.6|4946.1|4945.1|1115
1591178700000|2020-06-03 10:05:00|4947.3|4946.3|4953.6|4952.6|4955.1|4954.1|4943.8|4942.8|656
1591179000000|2020-06-03 10:10:00|4953.8|4952.8|4958.8|4957.8|4960.8|4959.8|4952.6|4951.6|590
1591179300000|2020-06-03 10:15:00|4958.6|4957.6|4952.8|4951.8|4960.3|4959.3|4951.8|4950.8|348
1591179600000|2020-06-03 10:20:00|4953.1|4952.1|4958.8|4957.8|4959.3|4958.3|4951.3|4950.3|294
1591179900000|2020-06-03 10:25:00|4959.1|4958.1|4963.3|4962.3|4964.1|4963.1|4957.8|4956.8|651
1591180200000|2020-06-03 10:30:00|4963.1|4962.1|4960.8|4959.8|4964.1|4963.1|4960.6|4959.6|475
1591180500000|2020-06-03 10:35:00|4960.3|4959.3|4960.3|4959.3|4964.1|4963.1|4959.1|4958.1|379
1591180800000|2020-06-03 10:40:00|4960.6|4959.6|4960.3|4959.3|4963.6|4962.6|4959.1|4958.1|202
1591181100000|2020-06-03 10:45:00|4960.6|4959.6|4957.8|4956.8|4962.1|4961.1|4957.1|4956.1|177
1591181400000|2020-06-03 10:50:00|4957.6|4956.6|4952.1|4951.1|4960.3|4959.3|4950.8|4949.8|275
1591181700000|2020-06-03 10:55:00|4952.3|4951.3|4942.3|4941.3|4953.1|4952.1|4941.8|4940.8|711
1591182000000|2020-06-03 11:00:00|4942.1|4941.1|4946.8|4945.8|4947.8|4946.8|4941.3|4940.3|379
1591182300000|2020-06-03 11:05:00|4946.6|4945.6|4952.3|4951.3|4953.1|4952.1|4945.6|4944.6|409
1591182600000|2020-06-03 11:10:00|4952.6|4951.6|4951.3|4950.3|4955.3|4954.3|4950.1|4949.1|609
1591182900000|2020-06-03 11:15:00|4951.6|4950.6|4952.3|4951.3|4953.8|4952.8|4950.6|4949.6|649
1591183200000|2020-06-03 11:20:00|4952.6|4951.6|4945.8|4944.8|4953.6|4952.6|4944.8|4943.8|1057
1591183500000|2020-06-03 11:25:00|4946.1|4945.1|4943.3|4942.3|4947.1|4946.1|4942.8|4941.8|332
1591183800000|2020-06-03 11:30:00|4943.6|4942.6|4940.8|4939.8|4945.3|4944.3|4939.1|4938.1|312
1591184100000|2020-06-03 11:35:00|4941.1|4940.1|4943.3|4942.3|4944.8|4943.8|4938.8|4937.8|288
1591184400000|2020-06-03 11:40:00|4943.2|4942.2|4944.2|4943.2|4945.7|4944.7|4941|4940|210
1591184700000|2020-06-03 11:45:00|4944.5|4943.5|4949|4948|4949|4948|4944.2|4943.2|225
1591185000000|2020-06-03 11:50:00|4948.7|4947.7|4951.2|4950.2|4953|4952|4947.2|4946.2|189
1591185300000|2020-06-03 11:55:00|4951.7|4950.7|4946.2|4945.2|4952.7|4951.7|4945.2|4944.2|209
1591185600000|2020-06-03 12:00:00|4946|4945|4944.7|4943.7|4948|4947|4944.2|4943.2|220
1591185900000|2020-06-03 12:05:00|4944.5|4943.5|4944.2|4943.2|4947|4946|4941.2|4940.2|188
1591186200000|2020-06-03 12:10:00|4944|4943|4948.5|4947.5|4949.5|4948.5|4943.5|4942.5|230
1591186500000|2020-06-03 12:15:00|4948.2|4947.2|4956|4955|4956|4955|4948.2|4947.2|868
1591186800000|2020-06-03 12:20:00|4956.2|4955.2|4957|4956|4958|4957|4952.2|4951.2|568
1591187100000|2020-06-03 12:25:00|4957.2|4956.2|4954.5|4953.5|4958.5|4957.5|4954.5|4953.5|304
1591187400000|2020-06-03 12:30:00|4954.7|4953.7|4957.2|4956.2|4957.5|4956.5|4954.5|4953.5|210
1591187700000|2020-06-03 12:35:00|4957|4956|4957.2|4956.2|4960|4959|4956.5|4955.5|312
1591188000000|2020-06-03 12:40:00|4957.5|4956.5|4958.2|4957.2|4959.7|4958.7|4957|4956|361
1591188300000|2020-06-03 12:45:00|4958|4957|4958.7|4957.7|4961.5|4960.5|4957.5|4956.5|411
1591188600000|2020-06-03 12:50:00|4959|4958|4965.2|4964.2|4966.2|4965.2|4958|4957|580
1591188900000|2020-06-03 12:55:00|4965|4964|4964.7|4963.7|4969.7|4968.7|4963.7|4962.7|560
1591189200000|2020-06-03 13:00:00|4964.5|4963.5|4962.7|4961.7|4965.2|4964.2|4962.7|4961.7|323
1591189500000|2020-06-03 13:05:00|4962.5|4961.5|4966.7|4965.7|4967.7|4966.7|4962|4961|396
1591189800000|2020-06-03 13:10:00|4967|4966|4966.7|4965.7|4969|4968|4964.7|4963.7|357
1591190100000|2020-06-03 13:15:00|4966.5|4965.5|4970.2|4969.2|4971|4970|4966.5|4965.5|365
1591190400000|2020-06-03 13:20:00|4970|4969|4979.2|4978.2|4979.7|4978.7|4970|4969|699
1591190700000|2020-06-03 13:25:00|4979.5|4978.5|4979.5|4978.5|4982|4981|4979|4978|1018
1591191000000|2020-06-03 13:30:00|4979.7|4978.7|4987.7|4986.7|4987.7|4986.7|4976|4975|1347
1591191300000|2020-06-03 13:35:00|4988|4987|4978|4977|4990.2|4989.2|4974.7|4973.7|1008
1591191600000|2020-06-03 13:40:00|4978.2|4977.2|4983|4982|4983.2|4982.2|4975|4974|775
1591191900000|2020-06-03 13:45:00|4982.7|4981.7|4975.3|4974.3|4984.5|4983.5|4974.6|4973.6|949
1591192200000|2020-06-03 13:50:00|4975.6|4974.6|4977.8|4976.8|4986.6|4985.6|4975.3|4974.3|1134
1591192500000|2020-06-03 13:55:00|4978.1|4977.1|4983.3|4982.3|4985.1|4984.1|4976.8|4975.8|794
1591192800000|2020-06-03 14:00:00|4983.1|4982.1|4992.8|4991.8|4994.6|4993.6|4982.3|4981.3|1118
1591193100000|2020-06-03 14:05:00|4993.1|4992.1|4991.3|4990.3|4994.6|4993.6|4988.1|4987.1|965
1591193400000|2020-06-03 14:10:00|4990.6|4989.6|4990.6|4989.6|4994.6|4993.6|4988.1|4987.1|704
1591193700000|2020-06-03 14:15:00|4990.4|4989.4|5000.6|4999.6|5001.1|5000.1|4987.4|4986.4|1247
1591194000000|2020-06-03 14:20:00|5000.9|4999.9|5003.1|5002.1|5003.4|5002.4|4997.4|4996.4|1043
1591194300000|2020-06-03 14:25:00|5003.4|5002.4|5007.6|5006.6|5007.9|5006.9|5001.9|5000.9|1261
1591194600000|2020-06-03 14:30:00|5007.4|5006.4|5013.1|5012.1|5015.9|5014.9|5005.9|5004.9|1651
1591194900000|2020-06-03 14:35:00|5013.4|5012.4|5008.1|5007.1|5016.1|5015.1|5008.1|5007.1|862
1591195200000|2020-06-03 14:40:00|5007.6|5006.6|5010.6|5009.6|5011.6|5010.6|5005.4|5004.4|753
1591195500000|2020-06-03 14:45:00|5010.4|5009.4|5008.6|5007.6|5010.6|5009.6|5002.1|5001.1|656
1591195800000|2020-06-03 14:50:00|5008.9|5007.9|5009.1|5008.1|5009.6|5008.6|5002.6|5001.6|468
1591196100000|2020-06-03 14:55:00|5009.4|5008.4|4998.6|4997.6|5013.6|5012.6|4998.1|4997.1|1423
1591196400000|2020-06-03 15:00:00|4998.4|4997.4|5015.4|5014.4|5017.1|5016.1|4997.6|4996.6|1430
1591196700000|2020-06-03 15:05:00|5015.1|5014.1|5022.1|5021.1|5024.6|5023.6|5014.6|5013.6|1277
1591197000000|2020-06-03 15:10:00|5021.9|5020.9|5023.6|5022.6|5027.4|5026.4|5017.4|5016.4|770
1591197300000|2020-06-03 15:15:00|5024.1|5023.1|5020.4|5019.4|5028.9|5027.9|5019.1|5018.1|940
1591197600000|2020-06-03 15:20:00|5020.1|5019.1|5012.1|5011.1|5020.6|5019.6|5010.1|5009.1|1168
1591197900000|2020-06-03 15:25:00|5012.4|5011.4|5018.9|5017.9|5019.9|5018.9|5012.4|5011.4|1428
1591198200000|2020-06-03 15:30:00|5019.4|5017.4|5020.6|5018.6|5022.9|5020.9|5011.9|5009.9|4054
1591198500000|2020-06-03 15:35:00|5020.9|5018.9|5015.4|5013.4|5022.4|5020.4|5014.4|5012.4|1820
1591198800000|2020-06-03 15:40:00|5014.9|5012.9|5016.1|5014.1|5020.4|5018.4|5014.4|5012.4|492
1591199100000|2020-06-03 15:45:00|5016.4|5014.4|5022.6|5020.6|5023.6|5021.6|5016.1|5014.1|409
1591199400000|2020-06-03 15:50:00|5022.4|5020.4|5018.6|5016.6|5024.4|5022.4|5018.6|5016.6|155
1591199700000|2020-06-03 15:55:00|5018.4|5016.4|5020.1|5018.1|5022.6|5020.6|5018.1|5016.1|111
1591200000000|2020-06-03 16:00:00|5019.9|5017.9|5018.6|5016.6|5020.9|5018.9|5016.6|5014.6|70
1591200300000|2020-06-03 16:05:00|5018.9|5016.9|5018.1|5016.1|5021.1|5019.1|5017.9|5015.9|84
1591200600000|2020-06-03 16:10:00|5018.4|5016.4|5020.6|5018.6|5021.4|5019.4|5017.6|5015.6|273
1591200900000|2020-06-03 16:15:00|5020.9|5018.9|5017.1|5015.1|5021.4|5019.4|5014.6|5012.6|166
1591201200000|2020-06-03 16:20:00|5017.4|5015.4|5013.6|5011.6|5017.4|5015.4|5013.6|5011.6|158
1591201500000|2020-06-03 16:25:00|5013.9|5011.9|5018.4|5016.4|5019.1|5017.1|5013.4|5011.4|141
1591201800000|2020-06-03 16:30:00|5019.1|5017.1|5020.9|5018.9|5022.1|5020.1|5018.6|5016.6|82
1591202100000|2020-06-03 16:35:00|5021.1|5019.1|5020.9|5018.9|5023.4|5021.4|5020.9|5018.9|91
1591202400000|2020-06-03 16:40:00|5021.1|5019.1|5022.6|5020.6|5024.1|5022.1|5020.9|5018.9|97
1591202700000|2020-06-03 16:45:00|5022.9|5020.9|5016.1|5014.1|5023.6|5021.6|5015.9|5013.9|222
1591203000000|2020-06-03 16:50:00|5015.9|5013.9|5013.4|5011.4|5017.4|5015.4|5011.9|5009.9|113
1591203300000|2020-06-03 16:55:00|5013.6|5011.6|5009.6|5007.6|5014.1|5012.1|5008.9|5006.9|150
1591203600000|2020-06-03 17:00:00|5010.1|5008.1|5013.6|5011.6|5014.1|5012.1|5010.1|5008.1|96
1591203900000|2020-06-03 17:05:00|5013.9|5011.9|5014.4|5012.4|5014.9|5012.9|5012.4|5010.4|44
1591204200000|2020-06-03 17:10:00|5014.6|5012.6|5016.6|5014.6|5016.6|5014.6|5014.1|5012.1|24
1591204500000|2020-06-03 17:15:00|5016.9|5014.9|5017.6|5015.6|5019.1|5017.1|5016.1|5014.1|166
1591204800000|2020-06-03 17:20:00|5017.9|5015.9|5019.6|5017.6|5019.6|5017.6|5017.4|5015.4|24
1591205100000|2020-06-03 17:25:00|5019.4|5017.4|5019.6|5017.6|5021.6|5019.6|5019.4|5017.4|32
1591205400000|2020-06-03 17:30:00|5019.9|5017.9|5019.4|5017.4|5021.6|5019.6|5018.4|5016.4|40
1591205700000|2020-06-03 17:35:00|5019.1|5017.1|5019.1|5017.1|5019.9|5017.9|5018.4|5016.4|21
1591206000000|2020-06-03 17:40:00|5019.4|5017.4|5021.6|5019.6|5021.9|5019.9|5019.4|5017.4|38
1591206300000|2020-06-03 17:45:00|5021.4|5019.4|5017.9|5015.9|5021.6|5019.6|5017.9|5015.9|51
1591206600000|2020-06-03 17:50:00|5018.1|5016.1|5019.9|5017.9|5019.9|5017.9|5016.4|5014.4|113
1591206900000|2020-06-03 17:55:00|5020.1|5018.1|5021.1|5019.1|5021.4|5019.4|5018.6|5016.6|52
1591207200000|2020-06-03 18:00:00|5020.9|5018.9|5028.9|5026.9|5029.4|5027.4|5019.9|5017.9|112
1591207500000|2020-06-03 18:05:00|5029.1|5027.1|5027.4|5025.4|5030.1|5028.1|5026.6|5024.6|98
1591207800000|2020-06-03 18:10:00|5027.6|5025.6|5028.6|5026.6|5030.1|5028.1|5027.6|5025.6|63
1591208100000|2020-06-03 18:15:00|5028.4|5026.4|5034.6|5032.6|5035.1|5033.1|5028.4|5026.4|111
1591208400000|2020-06-03 18:20:00|5034.4|5032.4|5037.6|5035.6|5037.6|5035.6|5033.1|5031.1|102
1591208700000|2020-06-03 18:25:00|5037.9|5035.9|5038.1|5036.1|5039.1|5037.1|5036.6|5034.6|100
1591209000000|2020-06-03 18:30:00|5037.9|5035.9|5038.6|5036.6|5038.9|5036.9|5033.4|5031.4|257
1591209300000|2020-06-03 18:35:00|5038.9|5036.9|5041.1|5039.1|5043.1|5041.1|5038.4|5036.4|77
1591209600000|2020-06-03 18:40:00|5041.4|5039.4|5041.6|5039.6|5041.9|5039.9|5039.6|5037.6|66
1591209900000|2020-06-03 18:45:00|5041.4|5039.4|5039.9|5037.9|5043.1|5041.1|5039.4|5037.4|26
1591210200000|2020-06-03 18:50:00|5040.1|5038.1|5042.1|5040.1|5042.9|5040.9|5038.1|5036.1|47
1591210500000|2020-06-03 18:55:00|5042.4|5040.4|5039.6|5037.6|5042.4|5040.4|5039.6|5037.6|46
1591210800000|2020-06-03 19:00:00|5039.4|5037.4|5036.9|5034.9|5039.6|5037.6|5034.9|5032.9|93
1591211100000|2020-06-03 19:05:00|5036.6|5034.6|5040.6|5038.6|5041.4|5039.4|5036.4|5034.4|38
1591211400000|2020-06-03 19:10:00|5040.9|5038.9|5040.4|5038.4|5041.9|5039.9|5038.4|5036.4|83
1591211700000|2020-06-03 19:15:00|5040.1|5038.1|5040.1|5038.1|5041.4|5039.4|5038.9|5036.9|58
1591212000000|2020-06-03 19:20:00|5040.4|5038.4|5040.1|5038.1|5041.4|5039.4|5036.9|5034.9|135
1591212300000|2020-06-03 19:25:00|5040.4|5038.4|5042.1|5040.1|5043.9|5041.9|5040.1|5038.1|56
1591212600000|2020-06-03 19:30:00|5041.9|5039.9|5037.6|5035.6|5042.6|5040.6|5037.4|5035.4|91
1591212900000|2020-06-03 19:35:00|5037.4|5035.4|5040.1|5038.1|5042.4|5040.4|5037.1|5035.1|96
1591213200000|2020-06-03 19:40:00|5040.4|5038.4|5043.1|5041.1|5045.6|5043.6|5039.9|5037.9|124
1591213500000|2020-06-03 19:45:00|5042.9|5040.9|5042.9|5040.9|5044.6|5042.6|5038.9|5036.9|181
1591213800000|2020-06-03 19:50:00|5043.1|5041.1|5040.4|5038.4|5045.1|5043.1|5038.6|5036.6|214
1591214100000|2020-06-03 19:55:00|5039.9|5037.9|5033.1|5031.1|5041.4|5039.4|5030.1|5028.1|712
1591214400000|2020-06-03 20:00:00|5034.5|5030.5|5028.9|5024.9|5034.5|5030.5|5023.6|5019.6|0
1591214700000|2020-06-03 20:05:00|5029|5025|5034.9|5030.9|5036.1|5032.1|5028.5|5024.5|0
1591215000000|2020-06-03 20:10:00|5034.5|5030.5|5034.4|5030.4|5036.7|5032.7|5032.8|5028.8|0
1591215300000|2020-06-03 20:15:00|5034.2|5030.2|5034.2|5030.2|5035|5031|5034.1|5030.1|0
1591215600000|2020-06-03 20:20:00|5034.1|5030.1|5034.8|5030.8|5035|5031|5034.1|5030.1|0
1591215900000|2020-06-03 20:25:00|5035|5031|5035.1|5031.1|5035.1|5031.1|5034.6|5030.6|0
1591216200000|2020-06-03 20:30:00|5034.7|5030.7|5035.3|5031.3|5036.8|5032.8|5033.9|5029.9|0
1591216500000|2020-06-03 20:35:00|5035.4|5031.4|5034|5030|5035.8|5031.8|5032.9|5028.9|0
1591216800000|2020-06-03 20:40:00|5033.9|5029.9|5035|5031|5036.4|5032.4|5033.5|5029.5|0
1591217100000|2020-06-03 20:45:00|5035.1|5031.1|5033.7|5029.7|5036|5032|5033.6|5029.6|0
1591217400000|2020-06-03 20:50:00|5033.8|5029.8|5033|5029|5034.1|5030.1|5032.6|5028.6|0
1591217700000|2020-06-03 20:55:00|5033.1|5029.1|5033.8|5029.8|5034.5|5030.5|5032.5|5028.5|0
1591218000000|2020-06-03 21:00:00|5034|5030|5035|5031|5035|5031|5033.8|5029.8|0
1591218300000|2020-06-03 21:05:00|5034.6|5030.6|5034.6|5030.6|5034.7|5030.7|5034.5|5030.5|0
1591218600000|2020-06-03 21:10:00|5034.7|5030.7|5034.5|5030.5|5034.7|5030.7|5034.5|5030.5|0
1591218900000|2020-06-03 21:15:00|5034.6|5030.6|5034.7|5030.7|5035.1|5031.1|5034.5|5030.5|0
1591219200000|2020-06-03 21:20:00|5034.3|5030.3|5034.6|5030.6|5034.7|5030.7|5034.3|5030.3|0
1591219500000|2020-06-03 21:25:00|5034.7|5030.7|5034.7|5030.7|5034.8|5030.8|5034.7|5030.7|0
1591219800000|2020-06-03 21:30:00|5034.8|5030.8|5034.4|5030.4|5034.8|5030.8|5034.4|5030.4|0
1591220100000|2020-06-03 21:35:00|5034.5|5030.5|5034.5|5030.5|5034.6|5030.6|5034.5|5030.5|0
1591220400000|2020-06-03 21:40:00|5034.7|5030.7|5035.1|5031.1|5035.1|5031.1|5034.7|5030.7|0
1591220700000|2020-06-03 21:45:00|5034.7|5030.7|5034.8|5030.8|5034.8|5030.8|5034.7|5030.7|0
1591221000000|2020-06-03 21:50:00|5034.7|5030.7|5034.7|5030.7|5034.8|5030.8|5034.6|5030.6|0
1591221300000|2020-06-03 21:55:00|5034.6|5030.6|5034.7|5030.7|5034.7|5030.7|5034.5|5030.5|0
1591221600000|2020-06-03 22:00:00|5034.6|5030.6|5027.3|5023.3|5036|5032|5023|5019|0
1591221900000|2020-06-03 22:05:00|5027.4|5023.4|5022.4|5018.4|5028.4|5024.4|5018.5|5014.5|0
1591222200000|2020-06-03 22:10:00|5022.3|5018.3|5021.5|5017.5|5022.5|5018.5|5019.7|5015.7|0
1591222500000|2020-06-03 22:15:00|5021.8|5017.8|5021.6|5017.6|5023.9|5019.9|5021|5017|0
1591222800000|2020-06-03 22:20:00|5021.7|5017.7|5021.2|5017.2|5022.7|5018.7|5021.2|5017.2|0
1591223100000|2020-06-03 22:25:00|5021.3|5017.3|5021.9|5017.9|5022.3|5018.3|5020|5016|0
1591223400000|2020-06-03 22:30:00|5022|5018|5026.6|5022.6|5027.5|5023.5|5022|5018|0
1591223700000|2020-06-03 22:35:00|5026.8|5022.8|5027.4|5023.4|5029.4|5025.4|5026.8|5022.8|0
1591224000000|2020-06-03 22:40:00|5027.1|5023.1|5026|5022|5028.9|5024.9|5025.6|5021.6|0
1591224300000|2020-06-03 22:45:00|5025.6|5021.6|5027|5023|5027.8|5023.8|5025|5021|0
1591224600000|2020-06-03 22:50:00|5027.4|5023.4|5030.8|5026.8|5030.8|5026.8|5027|5023|0
1591224900000|2020-06-03 22:55:00|5030.7|5026.7|5029.8|5025.8|5030.8|5026.8|5028.9|5024.9|0
1591225200000|2020-06-03 23:00:00|5029.5|5025.5|5032.8|5028.8|5033.7|5029.7|5029.3|5025.3|0
1591225500000|2020-06-03 23:05:00|5033.2|5029.2|5035.2|5031.2|5035.2|5031.2|5032.4|5028.4|0
1591225800000|2020-06-03 23:10:00|5035.1|5031.1|5034|5030|5036.2|5032.2|5034|5030|0
1591226100000|2020-06-03 23:15:00|5033.5|5030.5|5033.5|5030.5|5034.4|5031.4|5032.6|5029.6|0
1591226400000|2020-06-03 23:20:00|5033.8|5030.8|5034.2|5031.2|5034.7|5031.7|5032.5|5029.5|0
1591226700000|2020-06-03 23:25:00|5034.3|5031.3|5038.4|5035.4|5039.9|5036.9|5034.3|5031.3|0
1591227000000|2020-06-03 23:30:00|5038.5|5035.5|5041.6|5038.6|5042.6|5039.6|5038.5|5035.5|0
1591227300000|2020-06-03 23:35:00|5042|5039|5049.8|5046.8|5051.1|5048.1|5041.9|5038.9|0
1591227600000|2020-06-03 23:40:00|5049.4|5046.4|5050.4|5047.4|5051.6|5048.6|5048.3|5045.3|0
1591227900000|2020-06-03 23:45:00|5050.3|5047.3|5049.1|5046.1|5050.9|5047.9|5047.5|5044.5|0
1591228200000|2020-06-03 23:50:00|5049.4|5046.4|5048|5045|5049.4|5046.4|5046.3|5043.3|0
1591228500000|2020-06-03 23:55:00|5048.1|5045.1|5045.1|5042.1|5048.4|5045.4|5045.1|5042.1|0
1591142400000|2020-06-03 00:00:00|4895.1|4892.1|4896.4|4893.4|4897.3|4894.3|4892.7|4889.7|0
1591142700000|2020-06-03 00:05:00|4896.5|4893.5|4893.8|4890.8|4897.2|4894.2|4893.8|4890.8|0
1591143000000|2020-06-03 00:10:00|4893.9|4890.9|4892.2|4889.2|4896|4893|4891.6|4888.6|0
1591143300000|2020-06-03 00:15:00|4892.3|4889.3|4899.9|4896.9|4907.9|4904.9|4892.2|4889.2|0
1591143600000|2020-06-03 00:20:00|4900.4|4897.4|4904|4901|4904.2|4901.2|4899.7|4896.7|0
1591143900000|2020-06-03 00:25:00|4904.1|4901.1|4902.2|4899.2|4905.7|4902.7|4902.2|4899.2|0
1591144200000|2020-06-03 00:30:00|4901.9|4898.9|4900.7|4897.7|4903.6|4900.6|4900.7|4897.7|0
1591144500000|2020-06-03 00:35:00|4900.6|4897.6|4900.6|4897.6|4900.7|4897.7|4897.3|4894.3|0
1591144800000|2020-06-03 00:40:00|4900.7|4897.7|4901.1|4898.1|4901.2|4898.2|4898|4895|0
1591145100000|2020-06-03 00:45:00|4901.2|4898.2|4906.8|4903.8|4907.4|4904.4|4901.1|4898.1|0
1591145400000|2020-06-03 00:50:00|4906.9|4903.9|4905.6|4902.6|4907|4904|4905.3|4902.3|0
1591145700000|2020-06-03 00:55:00|4905.7|4902.7|4908.2|4905.2|4909.9|4906.9|4905.6|4902.6|0
1591146000000|2020-06-03 01:00:00|4908.3|4905.3|4912.2|4909.2|4917|4914|4908.2|4905.2|0
1591146300000|2020-06-03 01:05:00|4912.3|4909.3|4916.1|4913.1|4916.7|4913.7|4912|4909|0
1591146600000|2020-06-03 01:10:00|4916|4913|4915.9|4912.9|4917.4|4914.4|4915.8|4912.8|0
1591146900000|2020-06-03 01:15:00|4915.8|4912.8|4911.7|4908.7|4916|4913|4911.6|4908.6|0
1591147200000|2020-06-03 01:20:00|4911.6|4908.6|4911.6|4908.6|4913.2|4910.2|4910.2|4907.2|0
1591147500000|2020-06-03 01:25:00|4911.5|4908.5|4907.5|4904.5|4911.6|4908.6|4905.9|4902.9|0
1591147800000|2020-06-03 01:30:00|4907.4|4904.4|4902.7|4899.7|4907.4|4904.4|4902.6|4899.6|0
1591148100000|2020-06-03 01:35:00|4902.8|4899.8|4904.8|4901.8|4906.5|4903.5|4902.7|4899.7|0
1591148400000|2020-06-03 01:40:00|4904.9|4901.9|4907.6|4904.6|4909.1|4906.1|4904.8|4901.8|0
1591148700000|2020-06-03 01:45:00|4908.2|4905.2|4911.7|4908.7|4912.3|4909.3|4907.3|4904.3|0
1591149000000|2020-06-03 01:50:00|4911.8|4908.8|4905.8|4902.8|4911.8|4908.8|4905.7|4902.7|0
1591149300000|2020-06-03 01:55:00|4905.7|4902.7|4908.6|4905.6|4908.7|4905.7|4905.7|4902.7|0
1591149600000|2020-06-03 02:00:00|4908.7|4905.7|4905.4|4902.4|4911.7|4908.7|4905.2|4902.2|0
1591149900000|2020-06-03 02:05:00|4905.3|4902.3|4905.6|4902.6|4907.7|4904.7|4905.3|4902.3|0
1591150200000|2020-06-03 02:10:00|4905.5|4902.5|4905.7|4902.7|4905.8|4902.8|4904|4901|0
1591150500000|2020-06-03 02:15:00|4905.8|4902.8|4902.8|4899.8|4905.8|4902.8|4902.7|4899.7|0
1591150800000|2020-06-03 02:20:00|4903.1|4900.1|4900.1|4897.1|4904.2|4901.2|4899.5|4896.5|0
1591151100000|2020-06-03 02:25:00|4900|4897|4901.4|4898.4|4901.5|4898.5|4898.3|4895.3|0
1591151400000|2020-06-03 02:30:00|4901.1|4898.1|4901.5|4898.5|4901.6|4898.6|4899.9|4896.9|0
1591151700000|2020-06-03 02:35:00|4901.6|4898.6|4903.4|4900.4|4903.4|4900.4|4901.6|4898.6|0
1591152000000|2020-06-03 02:40:00|4903.3|4900.3|4905|4902|4905.1|4902.1|4901.9|4898.9|0
1591152300000|2020-06-03 02:45:00|4904.7|4901.7|4900.4|4897.4|4905|4902|4900.4|4897.4|0
1591152600000|2020-06-03 02:50:00|4900.3|4897.3|4903.4|4900.4|4903.4|4900.4|4900.3|4897.3|0
1591152900000|2020-06-03 02:55:00|4903.3|4900.3|4900.3|4897.3|4905|4902|4900.3|4897.3|0
1591153200000|2020-06-03 03:00:00|4900.4|4897.4|4904.7|4901.7|4904.7|4901.7|4900.3|4897.3|0
1591153500000|2020-06-03 03:05:00|4904.1|4901.1|4903.6|4900.6|4904.1|4901.1|4903.2|4900.2|0
1591153800000|2020-06-03 03:10:00|4903.7|4900.7|4906.5|4903.5|4906.5|4903.5|4903.6|4900.6|0
1591154100000|2020-06-03 03:15:00|4906.6|4903.6|4912.8|4909.8|4912.9|4909.9|4906.6|4903.6|0
1591154400000|2020-06-03 03:20:00|4912.9|4909.9|4912.8|4909.8|4915.7|4912.7|4911.4|4908.4|0
1591154700000|2020-06-03 03:25:00|4913.3|4910.3|4914.1|4911.1|4914.2|4911.2|4912.5|4909.5|0
1591155000000|2020-06-03 03:30:00|4914|4911|4913.9|4910.9|4915.4|4912.4|4913.8|4910.8|0
1591155300000|2020-06-03 03:35:00|4913.8|4910.8|4915.2|4912.2|4915.4|4912.4|4913.7|4910.7|0
1591155600000|2020-06-03 03:40:00|4915.3|4912.3|4909.3|4906.3|4915.3|4912.3|4909.2|4906.2|0
1591155900000|2020-06-03 03:45:00|4909.2|4906.2|4908.1|4905.1|4909.4|4906.4|4907.6|4904.6|0
1591156200000|2020-06-03 03:50:00|4908|4905|4906.3|4903.3|4909.6|4906.6|4906.3|4903.3|0
1591156500000|2020-06-03 03:55:00|4906.4|4903.4|4907.8|4904.8|4907.9|4904.9|4906.3|4903.3|0
1591156800000|2020-06-03 04:00:00|4907.3|4904.3|4909.2|4906.2|4909.3|4906.3|4906.2|4903.2|0
1591157100000|2020-06-03 04:05:00|4909.3|4906.3|4909.3|4906.3|4912.2|4909.2|4909.2|4906.2|0
1591157400000|2020-06-03 04:10:00|4909.2|4906.2|4908.1|4905.1|4909.5|4906.5|4907.8|4904.8|0
1591157700000|2020-06-03 04:15:00|4908.6|4905.6|4909.5|4906.5|4911.1|4908.1|4908|4905|0
1591158000000|2020-06-03 04:20:00|4909.6|4906.6|4909.4|4906.4|4909.6|4906.6|4907.9|4904.9|0
1591158300000|2020-06-03 04:25:00|4909.5|4906.5|4912.4|4909.4|4912.5|4909.5|4909.1|4906.1|0
1591158600000|2020-06-03 04:30:00|4912.5|4909.5|4914.5|4911.5|4914.5|4911.5|4912.5|4909.5|0
1591158900000|2020-06-03 04:35:00|4914.4|4911.4|4912.3|4909.3|4914.5|4911.5|4912.3|4909.3|0
1591159200000|2020-06-03 04:40:00|4912.2|4909.2|4909.4|4906.4|4912.4|4909.4|4909.4|4906.4|0
1591159500000|2020-06-03 04:45:00|4909.5|4906.5|4911.3|4908.3|4912.8|4909.8|4909.5|4906.5|0
1591159800000|2020-06-03 04:50:00|4911.2|4908.2|4911.9|4908.9|4912.7|4909.7|4909.8|4906.8|0
1591160100000|2020-06-03 04:55:00|4912.2|4909.2|4912.5|4909.5|4912.8|4909.8|4911|4908|0
1591160400000|2020-06-03 05:00:00|4912.4|4909.4|4914.6|4911.6|4915.6|4912.6|4911|4908|0
1591160700000|2020-06-03 05:05:00|4914.5|4911.5|4917.8|4914.8|4919.2|4916.2|4914.5|4911.5|0
1591161000000|2020-06-03 05:10:00|4917.7|4914.7|4914.3|4911.3|4917.7|4914.7|4914.2|4911.2|0
1591161300000|2020-06-03 05:15:00|4914.4|4911.4|4914.1|4911.1|4915.6|4912.6|4912.7|4909.7|0
1591161600000|2020-06-03 05:20:00|4913.6|4910.6|4910.7|4907.7|4913.6|4910.6|4910.6|4907.6|0
1591161900000|2020-06-03 05:25:00|4910.6|4907.6|4906.6|4903.6|4910.6|4907.6|4905|4902|0
1591162200000|2020-06-03 05:30:00|4906.3|4903.3|4909.9|4906.9|4909.9|4906.9|4903.8|4900.8|0
1591162500000|2020-06-03 05:35:00|4909.6|4906.6|4910.9|4907.9|4913.2|4910.2|4908.4|4905.4|0
1591162800000|2020-06-03 05:40:00|4911|4908|4911.1|4908.1|4911.1|4908.1|4909.4|4906.4|0
1591163100000|2020-06-03 05:45:00|4911|4908|4911.1|4908.1|4911.2|4908.2|4909.4|4906.4|0
1591163400000|2020-06-03 05:50:00|4911|4908|4913.8|4910.8|4913.8|4910.8|4909.5|4906.5|0
1591163700000|2020-06-03 05:55:00|4914.3|4911.3|4915.9|4912.9|4919.5|4916.5|4914.3|4911.3|0
1591164000000|2020-06-03 06:00:00|4915.3|4912.3|4919.4|4917.4|4927.2|4925.2|4915.3|4911.9|547
1591164300000|2020-06-03 06:05:00|4919.7|4917.7|4926.7|4924.7|4927.7|4925.7|4919.7|4917.7|240
1591164600000|2020-06-03 06:10:00|4926.4|4924.4|4922.4|4920.4|4929.4|4927.4|4922.4|4920.4|180
1591164900000|2020-06-03 06:15:00|4922.7|4920.7|4924.4|4922.4|4924.4|4922.4|4921.4|4919.4|146
1591165200000|2020-06-03 06:20:00|4924.2|4922.2|4924.9|4922.9|4925.4|4923.4|4921.2|4919.2|146
1591165500000|2020-06-03 06:25:00|4925.2|4923.2|4923.9|4921.9|4925.7|4923.7|4922.2|4920.2|140
1591165800000|2020-06-03 06:30:00|4923.7|4921.7|4927.7|4925.7|4927.7|4925.7|4917.4|4915.4|303
1591166100000|2020-06-03 06:35:00|4927.4|4925.4|4923.4|4921.4|4929.2|4927.2|4923.4|4921.4|219
1591166400000|2020-06-03 06:40:00|4923.7|4921.7|4922.9|4920.9|4927.4|4925.4|4921.7|4919.7|128
1591166700000|2020-06-03 06:45:00|4923.2|4921.2|4930.2|4928.2|4930.7|4928.7|4921.4|4919.4|318
1591167000000|2020-06-03 06:50:00|4929.9|4927.9|4926.9|4924.9|4930.7|4928.7|4924.2|4922.2|236
1591167300000|2020-06-03 06:55:00|4927.2|4925.2|4921.9|4919.9|4930.7|4928.7|4920.9|4918.9|598
1591167600000|2020-06-03 07:00:00|4921.4|4920.4|4915.4|4914.4|4924.7|4923.7|4909.9|4908.9|2902
1591167900000|2020-06-03 07:05:00|4915.9|4914.9|4918.2|4917.2|4920.4|4919.4|4912.9|4911.9|1211
1591168200000|2020-06-03 07:10:00|4918.4|4917.4|4917.2|4916.2|4918.4|4917.4|4909.4|4908.4|1096
1591168500000|2020-06-03 07:15:00|4917.7|4916.7|4921.4|4920.4|4923.2|4922.2|4916.2|4915.2|790
1591168800000|2020-06-03 07:20:00|4921.7|4920.7|4925.9|4924.9|4931.9|4930.9|4918.2|4917.2|909
1591169100000|2020-06-03 07:25:00|4926.2|4925.2|4927.4|4926.4|4931.2|4930.2|4922.4|4921.4|520
1591169400000|2020-06-03 07:30:00|4927.2|4926.2|4923.4|4922.4|4929.7|4928.7|4920.7|4919.7|544
1591169700000|2020-06-03 07:35:00|4923.7|4922.7|4937.4|4936.4|4938.2|4937.2|4922.4|4921.4|1114
1591170000000|2020-06-03 07:40:00|4937.7|4936.7|4928.8|4927.8|4937.7|4936.7|4928.1|4927.1|528
1591170300000|2020-06-03 07:45:00|4928.6|4927.6|4938.8|4937.8|4939.3|4938.3|4927.8|4926.8|562
1591170600000|2020-06-03 07:50:00|4939.1|4938.1|4939.3|4938.3|4942.6|4941.6|4936.1|4935.1|635
1591170900000|2020-06-03 07:55:00|4939.6|4938.6|4940.8|4939.8|4943.1|4942.1|4936.3|4935.3|501
1591171200000|2020-06-03 08:00:00|4941.3|4940.3|4937.3|4936.3|4944.6|4943.6|4933.8|4932.8|470
1591171500000|2020-06-03 08:05:00|4937.1|4936.1|4936.8|4935.8|4939.3|4938.3|4932.1|4931.1|419
1591171800000|2020-06-03 08:10:00|4937.1|4936.1|4932.8|4931.8|4939.1|4938.1|4930.6|4929.6|333
1591172100000|2020-06-03 08:15:00|4932.6|4931.6|4933.3|4932.3|4933.8|4932.8|4927.3|4926.3|271
1591172400000|2020-06-03 08:20:00|4933.6|4932.6|4936.6|4935.6|4936.6|4935.6|4932.1|4931.1|451
1591172700000|2020-06-03 08:25:00|4936.8|4935.8|4937.3|4936.3|4940.8|4939.8|4934.8|4933.8|443
1591173000000|2020-06-03 08:30:00|4937.1|4936.1|4950.8|4949.8|4952.1|4951.1|4936.8|4935.8|728
1591173300000|2020-06-03 08:35:00|4951.1|4950.1|4944.6|4943.6|4952.1|4951.1|4943.3|4942.3|480
1591173600000|2020-06-03 08:40:00|4944.8|4943.8|4942.3|4941.3|4945.3|4944.3|4941.6|4940.6|395
1591173900000|2020-06-03 08:45:00|4942.6|4941.6|4936.3|4935.3|4943.8|4942.8|4935.6|4934.6|1551
1591174200000|2020-06-03 08:50:00|4936.1|4935.1|4938.8|4937.8|4938.8|4937.8|4933.6|4932.6|421
1591174500000|2020-06-03 08:55:00|4939.1|4938.1|4945.8|4944.8|4947.8|4946.8|4938.1|4937.1|362
1591174800000|2020-06-03 09:00:00|4946.1|4945.1|4941.6|4940.6|4948.3|4947.3|4940.3|4939.3|243
1591175100000|2020-06-03 09:05:00|4941.3|4940.3|4940.8|4939.8|4942.6|4941.6|4938.8|4937.8|243
1591175400000|2020-06-03 09:10:00|4941.1|4940.1|4947.8|4946.8|4947.8|4946.8|4937.8|4936.8|223
1591175700000|2020-06-03 09:15:00|4948.1|4947.1|4945.1|4944.1|4952.3|4951.3|4944.6|4943.6|629
1591176000000|2020-06-03 09:20:00|4944.8|4943.8|4953.8|4952.8|4954.8|4953.8|4942.8|4941.8|480
1591176300000|2020-06-03 09:25:00|4953.6|4952.6|4961.8|4960.8|4963.1|4962.1|4950.8|4949.8|825
1591176600000|2020-06-03 09:30:00|4961.6|4960.6|4959.3|4958.3|4963.3|4962.3|4956.1|4955.1|380
1591176900000|2020-06-03 09:35:00|4959.1|4958.1|4957.3|4956.3|4961.1|4960.1|4956.1|4955.1|292
1591177200000|2020-06-03 09:40:00|4957.6|4956.6|4957.6|4956.6|4959.6|4958.6|4956.1|4955.1|352
1591177500000|2020-06-03 09:45:00|4957.3|4956.3|4956.1|4955.1|4959.1|4958.1|4953.8|4952.8|406
1591177800000|2020-06-03 09:50:00|4956.3|4955.3|4958.1|4957.1|4960.1|4959.1|4956.3|4955.3|245
1591178100000|2020-06-03 09:55:00|4958.3|4957.3|4956.8|4955.8|4960.6|4959.6|4956.6|4955.6|290
1591178400000|2020-06-03 10:00:00|4957.1|4956.1|4947.1|4946.1|4957.6|4956.6|4946.1|4945.1|1115
1591178700000|2020-06-03 10:05:00|4947.3|4946.3|4953.6|4952.6|4955.1|4954.1|4943.8|4942.8|656
1591179000000|2020-06-03 10:10:00|4953.8|4952.8|4958.8|4957.8|4960.8|4959.8|4952.6|4951.6|590
1591179300000|2020-06-03 10:15:00|4958.6|4957.6|4952.8|4951.8|4960.3|4959.3|4951.8|4950.8|348
1591179600000|2020-06-03 10:20:00|4953.1|4952.1|4958.8|4957.8|4959.3|4958.3|4951.3|4950.3|294
1591179900000|2020-06-03 10:25:00|4959.1|4958.1|4963.3|4962.3|4964.1|4963.1|4957.8|4956.8|651
1591180200000|2020-06-03 10:30:00|4963.1|4962.1|4960.8|4959.8|4964.1|4963.1|4960.6|4959.6|475
1591180500000|2020-06-03 10:35:00|4960.3|4959.3|4960.3|4959.3|4964.1|4963.1|4959.1|4958.1|379
1591180800000|2020-06-03 10:40:00|4960.6|4959.6|4960.3|4959.3|4963.6|4962.6|4959.1|4958.1|202
1591181100000|2020-06-03 10:45:00|4960.6|4959.6|4957.8|4956.8|4962.1|4961.1|4957.1|4956.1|177
1591181400000|2020-06-03 10:50:00|4957.6|4956.6|4952.1|4951.1|4960.3|4959.3|4950.8|4949.8|275
1591181700000|2020-06-03 10:55:00|4952.3|4951.3|4942.3|4941.3|4953.1|4952.1|4941.8|4940.8|711
1591182000000|2020-06-03 11:00:00|4942.1|4941.1|4946.8|4945.8|4947.8|4946.8|4941.3|4940.3|379
1591182300000|2020-06-03 11:05:00|4946.6|4945.6|4952.3|4951.3|4953.1|4952.1|4945.6|4944.6|409
1591182600000|2020-06-03 11:10:00|4952.6|4951.6|4951.3|4950.3|4955.3|4954.3|4950.1|4949.1|609
1591182900000|2020-06-03 11:15:00|4951.6|4950.6|4952.3|4951.3|4953.8|4952.8|4950.6|4949.6|649
1591183200000|2020-06-03 11:20:00|4952.6|4951.6|4945.8|4944.8|4953.6|4952.6|4944.8|4943.8|1057
1591183500000|2020-06-03 11:25:00|4946.1|4945.1|4943.3|4942.3|4947.1|4946.1|4942.8|4941.8|332
1591183800000|2020-06-03 11:30:00|4943.6|4942.6|4940.8|4939.8|4945.3|4944.3|4939.1|4938.1|312
1591184100000|2020-06-03 11:35:00|4941.1|4940.1|4943.3|4942.3|4944.8|4943.8|4938.8|4937.8|288
1591184400000|2020-06-03 11:40:00|4943.2|4942.2|4944.2|4943.2|4945.7|4944.7|4941|4940|210
1591184700000|2020-06-03 11:45:00|4944.5|4943.5|4949|4948|4949|4948|4944.2|4943.2|225
1591185000000|2020-06-03 11:50:00|4948.7|4947.7|4951.2|4950.2|4953|4952|4947.2|4946.2|189
1591185300000|2020-06-03 11:55:00|4951.7|4950.7|4946.2|4945.2|4952.7|4951.7|4945.2|4944.2|209
1591185600000|2020-06-03 12:00:00|4946|4945|4944.7|4943.7|4948|4947|4944.2|4943.2|220
1591185900000|2020-06-03 12:05:00|4944.5|4943.5|4944.2|4943.2|4947|4946|4941.2|4940.2|188
1591186200000|2020-06-03 12:10:00|4944|4943|4948.5|4947.5|4949.5|4948.5|4943.5|4942.5|230
1591186500000|2020-06-03 12:15:00|4948.2|4947.2|4956|4955|4956|4955|4948.2|4947.2|868
1591186800000|2020-06-03 12:20:00|4956.2|4955.2|4957|4956|4958|4957|4952.2|4951.2|568
1591187100000|2020-06-03 12:25:00|4957.2|4956.2|4954.5|4953.5|4958.5|4957.5|4954.5|4953.5|304
1591187400000|2020-06-03 12:30:00|4954.7|4953.7|4957.2|4956.2|4957.5|4956.5|4954.5|4953.5|210
1591187700000|2020-06-03 12:35:00|4957|4956|4957.2|4956.2|4960|4959|4956.5|4955.5|312
1591188000000|2020-06-03 12:40:00|4957.5|4956.5|4958.2|4957.2|4959.7|4958.7|4957|4956|361
1591188300000|2020-06-03 12:45:00|4958|4957|4958.7|4957.7|4961.5|4960.5|4957.5|4956.5|411
1591188600000|2020-06-03 12:50:00|4959|4958|4965.2|4964.2|4966.2|4965.2|4958|4957|580
1591188900000|2020-06-03 12:55:00|4965|4964|4964.7|4963.7|4969.7|4968.7|4963.7|4962.7|560
1591189200000|2020-06-03 13:00:00|4964.5|4963.5|4962.7|4961.7|4965.2|4964.2|4962.7|4961.7|323
1591189500000|2020-06-03 13:05:00|4962.5|4961.5|4966.7|4965.7|4967.7|4966.7|4962|4961|396
1591189800000|2020-06-03 13:10:00|4967|4966|4966.7|4965.7|4969|4968|4964.7|4963.7|357
1591190100000|2020-06-03 13:15:00|4966.5|4965.5|4970.2|4969.2|4971|4970|4966.5|4965.5|365
1591190400000|2020-06-03 13:20:00|4970|4969|4979.2|4978.2|4979.7|4978.7|4970|4969|699
1591190700000|2020-06-03 13:25:00|4979.5|4978.5|4979.5|4978.5|4982|4981|4979|4978|1018
1591191000000|2020-06-03 13:30:00|4979.7|4978.7|4987.7|4986.7|4987.7|4986.7|4976|4975|1347
1591191300000|2020-06-03 13:35:00|4988|4987|4978|4977|4990.2|4989.2|4974.7|4973.7|1008
1591191600000|2020-06-03 13:40:00|4978.2|4977.2|4983|4982|4983.2|4982.2|4975|4974|775
1591191900000|2020-06-03 13:45:00|4982.7|4981.7|4975.3|4974.3|4984.5|4983.5|4974.6|4973.6|949
1591192200000|2020-06-03 13:50:00|4975.6|4974.6|4977.8|4976.8|4986.6|4985.6|4975.3|4974.3|1134
1591192500000|2020-06-03 13:55:00|4978.1|4977.1|4983.3|4982.3|4985.1|4984.1|4976.8|4975.8|794
1591192800000|2020-06-03 14:00:00|4983.1|4982.1|4992.8|4991.8|4994.6|4993.6|4982.3|4981.3|1118
1591193100000|2020-06-03 14:05:00|4993.1|4992.1|4991.3|4990.3|4994.6|4993.6|4988.1|4987.1|965
1591193400000|2020-06-03 14:10:00|4990.6|4989.6|4990.6|4989.6|4994.6|4993.6|4988.1|4987.1|704
1591193700000|2020-06-03 14:15:00|4990.4|4989.4|5000.6|4999.6|5001.1|5000.1|4987.4|4986.4|1247
1591194000000|2020-06-03 14:20:00|5000.9|4999.9|5003.1|5002.1|5003.4|5002.4|4997.4|4996.4|1043
1591194300000|2020-06-03 14:25:00|5003.4|5002.4|5007.6|5006.6|5007.9|5006.9|5001.9|5000.9|1261
1591194600000|2020-06-03 14:30:00|5007.4|5006.4|5013.1|5012.1|5015.9|5014.9|5005.9|5004.9|1651
1591194900000|2020-06-03 14:35:00|5013.4|5012.4|5008.1|5007.1|5016.1|5015.1|5008.1|5007.1|862
1591195200000|2020-06-03 14:40:00|5007.6|5006.6|5010.6|5009.6|5011.6|5010.6|5005.4|5004.4|753
1591195500000|2020-06-03 14:45:00|5010.4|5009.4|5008.6|5007.6|5010.6|5009.6|5002.1|5001.1|656
1591195800000|2020-06-03 14:50:00|5008.9|5007.9|5009.1|5008.1|5009.6|5008.6|5002.6|5001.6|468
1591196100000|2020-06-03 14:55:00|5009.4|5008.4|4998.6|4997.6|5013.6|5012.6|4998.1|4997.1|1423
1591196400000|2020-06-03 15:00:00|4998.4|4997.4|5015.4|5014.4|5017.1|5016.1|4997.6|4996.6|1430
1591196700000|2020-06-03 15:05:00|5015.1|5014.1|5022.1|5021.1|5024.6|5023.6|5014.6|5013.6|1277
1591197000000|2020-06-03 15:10:00|5021.9|5020.9|5023.6|5022.6|5027.4|5026.4|5017.4|5016.4|770
1591197300000|2020-06-03 15:15:00|5024.1|5023.1|5020.4|5019.4|5028.9|5027.9|5019.1|5018.1|940
1591197600000|2020-06-03 15:20:00|5020.1|5019.1|5012.1|5011.1|5020.6|5019.6|5010.1|5009.1|1168
1591197900000|2020-06-03 15:25:00|5012.4|5011.4|5018.9|5017.9|5019.9|5018.9|5012.4|5011.4|1428
1591198200000|2020-06-03 15:30:00|5019.4|5017.4|5020.6|5018.6|5022.9|5020.9|5011.9|5009.9|4054
1591198500000|2020-06-03 15:35:00|5020.9|5018.9|5015.4|5013.4|5022.4|5020.4|5014.4|5012.4|1820
1591198800000|2020-06-03 15:40:00|5014.9|5012.9|5016.1|5014.1|5020.4|5018.4|5014.4|5012.4|492
1591199100000|2020-06-03 15:45:00|5016.4|5014.4|5022.6|5020.6|5023.6|5021.6|5016.1|5014.1|409
1591199400000|2020-06-03 15:50:00|5022.4|5020.4|5018.6|5016.6|5024.4|5022.4|5018.6|5016.6|155
1591199700000|2020-06-03 15:55:00|5018.4|5016.4|5020.1|5018.1|5022.6|5020.6|5018.1|5016.1|111
1591200000000|2020-06-03 16:00:00|5019.9|5017.9|5018.6|5016.6|5020.9|5018.9|5016.6|5014.6|70
1591200300000|2020-06-03 16:05:00|5018.9|5016.9|5018.1|5016.1|5021.1|5019.1|5017.9|5015.9|84
1591200600000|2020-06-03 16:10:00|5018.4|5016.4|5020.6|5018.6|5021.4|5019.4|5017.6|5015.6|273
1591200900000|2020-06-03 16:15:00|5020.9|5018.9|5017.1|5015.1|5021.4|5019.4|5014.6|5012.6|166
1591201200000|2020-06-03 16:20:00|5017.4|5015.4|5013.6|5011.6|5017.4|5015.4|5013.6|5011.6|158
1591201500000|2020-06-03 16:25:00|5013.9|5011.9|5018.4|5016.4|5019.1|5017.1|5013.4|5011.4|141
1591201800000|2020-06-03 16:30:00|5019.1|5017.1|5020.9|5018.9|5022.1|5020.1|5018.6|5016.6|82
1591202100000|2020-06-03 16:35:00|5021.1|5019.1|5020.9|5018.9|5023.4|5021.4|5020.9|5018.9|91
1591202400000|2020-06-03 16:40:00|5021.1|5019.1|5022.6|5020.6|5024.1|5022.1|5020.9|5018.9|97
1591202700000|2020-06-03 16:45:00|5022.9|5020.9|5016.1|5014.1|5023.6|5021.6|5015.9|5013.9|222
1591203000000|2020-06-03 16:50:00|5015.9|5013.9|5013.4|5011.4|5017.4|5015.4|5011.9|5009.9|113
1591203300000|2020-06-03 16:55:00|5013.6|5011.6|5009.6|5007.6|5014.1|5012.1|5008.9|5006.9|150
1591203600000|2020-06-03 17:00:00|5010.1|5008.1|5013.6|5011.6|5014.1|5012.1|5010.1|5008.1|96
1591203900000|2020-06-03 17:05:00|5013.9|5011.9|5014.4|5012.4|5014.9|5012.9|5012.4|5010.4|44
1591204200000|2020-06-03 17:10:00|5014.6|5012.6|5016.6|5014.6|5016.6|5014.6|5014.1|5012.1|24
1591204500000|2020-06-03 17:15:00|5016.9|5014.9|5017.6|5015.6|5019.1|5017.1|5016.1|5014.1|166
1591204800000|2020-06-03 17:20:00|5017.9|5015.9|5019.6|5017.6|5019.6|5017.6|5017.4|5015.4|24
1591205100000|2020-06-03 17:25:00|5019.4|5017.4|5019.6|5017.6|5021.6|5019.6|5019.4|5017.4|32
1591205400000|2020-06-03 17:30:00|5019.9|5017.9|5019.4|5017.4|5021.6|5019.6|5018.4|5016.4|40
1591205700000|2020-06-03 17:35:00|5019.1|5017.1|5019.1|5017.1|5019.9|5017.9|5018.4|5016.4|21
1591206000000|2020-06-03 17:40:00|5019.4|5017.4|5021.6|5019.6|5021.9|5019.9|5019.4|5017.4|38
1591206300000|2020-06-03 17:45:00|5021.4|5019.4|5017.9|5015.9|5021.6|5019.6|5017.9|5015.9|51
1591206600000|2020-06-03 17:50:00|5018.1|5016.1|5019.9|5017.9|5019.9|5017.9|5016.4|5014.4|113
1591206900000|2020-06-03 17:55:00|5020.1|5018.1|5021.1|5019.1|5021.4|5019.4|5018.6|5016.6|52
1591207200000|2020-06-03 18:00:00|5020.9|5018.9|5028.9|5026.9|5029.4|5027.4|5019.9|5017.9|112
1591207500000|2020-06-03 18:05:00|5029.1|5027.1|5027.4|5025.4|5030.1|5028.1|5026.6|5024.6|98
1591207800000|2020-06-03 18:10:00|5027.6|5025.6|5028.6|5026.6|5030.1|5028.1|5027.6|5025.6|63
1591208100000|2020-06-03 18:15:00|5028.4|5026.4|5034.6|5032.6|5035.1|5033.1|5028.4|5026.4|111
1591208400000|2020-06-03 18:20:00|5034.4|5032.4|5037.6|5035.6|5037.6|5035.6|5033.1|5031.1|102
1591208700000|2020-06-03 18:25:00|5037.9|5035.9|5038.1|5036.1|5039.1|5037.1|5036.6|5034.6|100
1591209000000|2020-06-03 18:30:00|5037.9|5035.9|5038.6|5036.6|5038.9|5036.9|5033.4|5031.4|257
1591209300000|2020-06-03 18:35:00|5038.9|5036.9|5041.1|5039.1|5043.1|5041.1|5038.4|5036.4|77
1591209600000|2020-06-03 18:40:00|5041.4|5039.4|5041.6|5039.6|5041.9|5039.9|5039.6|5037.6|66
1591209900000|2020-06-03 18:45:00|5041.4|5039.4|5039.9|5037.9|5043.1|5041.1|5039.4|5037.4|26
1591210200000|2020-06-03 18:50:00|5040.1|5038.1|5042.1|5040.1|5042.9|5040.9|5038.1|5036.1|47
1591210500000|2020-06-03 18:55:00|5042.4|5040.4|5039.6|5037.6|5042.4|5040.4|5039.6|5037.6|46
1591210800000|2020-06-03 19:00:00|5039.4|5037.4|5036.9|5034.9|5039.6|5037.6|5034.9|5032.9|93
1591211100000|2020-06-03 19:05:00|5036.6|5034.6|5040.6|5038.6|5041.4|5039.4|5036.4|5034.4|38
1591211400000|2020-06-03 19:10:00|5040.9|5038.9|5040.4|5038.4|5041.9|5039.9|5038.4|5036.4|83
1591211700000|2020-06-03 19:15:00|5040.1|5038.1|5040.1|5038.1|5041.4|5039.4|5038.9|5036.9|58
1591212000000|2020-06-03 19:20:00|5040.4|5038.4|5040.1|5038.1|5041.4|5039.4|5036.9|5034.9|135
1591212300000|2020-06-03 19:25:00|5040.4|5038.4|5042.1|5040.1|5043.9|5041.9|5040.1|5038.1|56
1591212600000|2020-06-03 19:30:00|5041.9|5039.9|5037.6|5035.6|5042.6|5040.6|5037.4|5035.4|91
1591212900000|2020-06-03 19:35:00|5037.4|5035.4|5040.1|5038.1|5042.4|5040.4|5037.1|5035.1|96
1591213200000|2020-06-03 19:40:00|5040.4|5038.4|5043.1|5041.1|5045.6|5043.6|5039.9|5037.9|124
1591213500000|2020-06-03 19:45:00|5042.9|5040.9|5042.9|5040.9|5044.6|5042.6|5038.9|5036.9|181
1591213800000|2020-06-03 19:50:00|5043.1|5041.1|5040.4|5038.4|5045.1|5043.1|5038.6|5036.6|214
1591214100000|2020-06-03 19:55:00|5039.9|5037.9|5033.1|5031.1|5041.4|5039.4|5030.1|5028.1|712
1591214400000|2020-06-03 20:00:00|5034.5|5030.5|5028.9|5024.9|5034.5|5030.5|5023.6|5019.6|0
1591214700000|2020-06-03 20:05:00|5029|5025|5034.9|5030.9|5036.1|5032.1|5028.5|5024.5|0
1591215000000|2020-06-03 20:10:00|5034.5|5030.5|5034.4|5030.4|5036.7|5032.7|5032.8|5028.8|0
1591215300000|2020-06-03 20:15:00|5034.2|5030.2|5034.2|5030.2|5035|5031|5034.1|5030.1|0
1591215600000|2020-06-03 20:20:00|5034.1|5030.1|5034.8|5030.8|5035|5031|5034.1|5030.1|0
1591215900000|2020-06-03 20:25:00|5035|5031|5035.1|5031.1|5035.1|5031.1|5034.6|5030.6|0
1591216200000|2020-06-03 20:30:00|5034.7|5030.7|5035.3|5031.3|5036.8|5032.8|5033.9|5029.9|0
1591216500000|2020-06-03 20:35:00|5035.4|5031.4|5034|5030|5035.8|5031.8|5032.9|5028.9|0
1591216800000|2020-06-03 20:40:00|5033.9|5029.9|5035|5031|5036.4|5032.4|5033.5|5029.5|0
1591217100000|2020-06-03 20:45:00|5035.1|5031.1|5033.7|5029.7|5036|5032|5033.6|5029.6|0
1591217400000|2020-06-03 20:50:00|5033.8|5029.8|5033|5029|5034.1|5030.1|5032.6|5028.6|0
1591217700000|2020-06-03 20:55:00|5033.1|5029.1|5033.8|5029.8|5034.5|5030.5|5032.5|5028.5|0
1591218000000|2020-06-03 21:00:00|5034|5030|5035|5031|5035|5031|5033.8|5029.8|0
1591218300000|2020-06-03 21:05:00|5034.6|5030.6|5034.6|5030.6|5034.7|5030.7|5034.5|5030.5|0
1591218600000|2020-06-03 21:10:00|5034.7|5030.7|5034.5|5030.5|5034.7|5030.7|5034.5|5030.5|0
1591218900000|2020-06-03 21:15:00|5034.6|5030.6|5034.7|5030.7|5035.1|5031.1|5034.5|5030.5|0
1591219200000|2020-06-03 21:20:00|5034.3|5030.3|5034.6|5030.6|5034.7|5030.7|5034.3|5030.3|0
1591219500000|2020-06-03 21:25:00|5034.7|5030.7|5034.7|5030.7|5034.8|5030.8|5034.7|5030.7|0
1591219800000|2020-06-03 21:30:00|5034.8|5030.8|5034.4|5030.4|5034.8|5030.8|5034.4|5030.4|0
1591220100000|2020-06-03 21:35:00|5034.5|5030.5|5034.5|5030.5|5034.6|5030.6|5034.5|5030.5|0
1591220400000|2020-06-03 21:40:00|5034.7|5030.7|5035.1|5031.1|5035.1|5031.1|5034.7|5030.7|0
1591220700000|2020-06-03 21:45:00|5034.7|5030.7|5034.8|5030.8|5034.8|5030.8|5034.7|5030.7|0
1591221000000|2020-06-03 21:50:00|5034.7|5030.7|5034.7|5030.7|5034.8|5030.8|5034.6|5030.6|0
1591221300000|2020-06-03 21:55:00|5034.6|5030.6|5034.7|5030.7|5034.7|5030.7|5034.5|5030.5|0
1591221600000|2020-06-03 22:00:00|5034.6|5030.6|5027.3|5023.3|5036|5032|5023|5019|0
1591221900000|2020-06-03 22:05:00|5027.4|5023.4|5022.4|5018.4|5028.4|5024.4|5018.5|5014.5|0
1591222200000|2020-06-03 22:10:00|5022.3|5018.3|5021.5|5017.5|5022.5|5018.5|5019.7|5015.7|0
1591222500000|2020-06-03 22:15:00|5021.8|5017.8|5021.6|5017.6|5023.9|5019.9|5021|5017|0
1591222800000|2020-06-03 22:20:00|5021.7|5017.7|5021.2|5017.2|5022.7|5018.7|5021.2|5017.2|0
1591223100000|2020-06-03 22:25:00|5021.3|5017.3|5021.9|5017.9|5022.3|5018.3|5020|5016|0
1591223400000|2020-06-03 22:30:00|5022|5018|5026.6|5022.6|5027.5|5023.5|5022|5018|0
1591223700000|2020-06-03 22:35:00|5026.8|5022.8|5027.4|5023.4|5029.4|5025.4|5026.8|5022.8|0
1591224000000|2020-06-03 22:40:00|5027.1|5023.1|5026|5022|5028.9|5024.9|5025.6|5021.6|0
1591224300000|2020-06-03 22:45:00|5025.6|5021.6|5027|5023|5027.8|5023.8|5025|5021|0
1591224600000|2020-06-03 22:50:00|5027.4|5023.4|5030.8|5026.8|5030.8|5026.8|5027|5023|0
1591224900000|2020-06-03 22:55:00|5030.7|5026.7|5029.8|5025.8|5030.8|5026.8|5028.9|5024.9|0
1591225200000|2020-06-03 23:00:00|5029.5|5025.5|5032.8|5028.8|5033.7|5029.7|5029.3|5025.3|0
1591225500000|2020-06-03 23:05:00|5033.2|5029.2|5035.2|5031.2|5035.2|5031.2|5032.4|5028.4|0
1591225800000|2020-06-03 23:10:00|5035.1|5031.1|5034|5030|5036.2|5032.2|5034|5030|0
1591226100000|2020-06-03 23:15:00|5033.5|5030.5|5033.5|5030.5|5034.4|5031.4|5032.6|5029.6|0
1591226400000|2020-06-03 23:20:00|5033.8|5030.8|5034.2|5031.2|5034.7|5031.7|5032.5|5029.5|0
1591226700000|2020-06-03 23:25:00|5034.3|5031.3|5038.4|5035.4|5039.9|5036.9|5034.3|5031.3|0
1591227000000|2020-06-03 23:30:00|5038.5|5035.5|5041.6|5038.6|5042.6|5039.6|5038.5|5035.5|0
1591227300000|2020-06-03 23:35:00|5042|5039|5049.8|5046.8|5051.1|5048.1|5041.9|5038.9|0
1591227600000|2020-06-03 23:40:00|5049.4|5046.4|5050.4|5047.4|5051.6|5048.6|5048.3|5045.3|0
1591227900000|2020-06-03 23:45:00|5050.3|5047.3|5049.1|5046.1|5050.9|5047.9|5047.5|5044.5|0
1591228200000|2020-06-03 23:50:00|5049.4|5046.4|5048|5045|5049.4|5046.4|5046.3|5043.3|0
1591228500000|2020-06-03 23:55:00|5048.1|5045.1|5045.1|5042.1|5048.4|5045.4|5045.1|5042.1|0
1591228800000|2020-06-04 00:00:00|5045.2|5042.2|5041.9|5038.9|5047.6|5044.6|5041.3|5038.3|0
1591229100000|2020-06-04 00:05:00|5042.3|5039.3|5042|5039|5044.5|5041.5|5041.1|5038.1|0
1591229400000|2020-06-04 00:10:00|5042.1|5039.1|5039.2|5036.2|5044.9|5041.9|5038.9|5035.9|0
1591229700000|2020-06-04 00:15:00|5039.4|5036.4|5024.2|5021.2|5041.4|5038.4|5024.2|5021.2|0
1591230000000|2020-06-04 00:20:00|5024.3|5021.3|5025.8|5022.8|5030.1|5027.1|5023|5020|0
1591230300000|2020-06-04 00:25:00|5025.7|5022.7|5027.4|5024.4|5027.4|5024.4|5022.6|5019.6|0
1591230600000|2020-06-04 00:30:00|5027.5|5024.5|5024.6|5021.6|5029.5|5026.5|5024.5|5021.5|0
1591230900000|2020-06-04 00:35:00|5024.5|5021.5|5020.3|5017.3|5027.7|5024.7|5018.9|5015.9|0
1591231200000|2020-06-04 00:40:00|5020.4|5017.4|5020.6|5017.6|5023.5|5020.5|5018.9|5015.9|0
1591231500000|2020-06-04 00:45:00|5020.5|5017.5|5014.4|5011.4|5020.5|5017.5|5014.4|5011.4|0
1591231800000|2020-06-04 00:50:00|5014.3|5011.3|5015.9|5012.9|5017.5|5014.5|5014.3|5011.3|0
1591232100000|2020-06-04 00:55:00|5016|5013|5019.1|5016.1|5019.8|5016.8|5016|5013|0
1591232400000|2020-06-04 01:00:00|5019.4|5016.4|5022.5|5019.5|5023.2|5020.2|5018.4|5015.4|0
1591232700000|2020-06-04 01:05:00|5022.3|5019.3|5020.6|5017.6|5023.4|5020.4|5018.9|5015.9|0
1591233000000|2020-06-04 01:10:00|5020.5|5017.5|5019.8|5016.8|5022.1|5019.1|5017.5|5014.5|0
1591233300000|2020-06-04 01:15:00|5020|5017|5019|5016|5021.3|5018.3|5017.2|5014.2|0
1591233600000|2020-06-04 01:20:00|5018.9|5015.9|5017.3|5014.3|5018.9|5015.9|5016|5013|0
1591233900000|2020-06-04 01:25:00|5016.8|5013.8|5018.7|5015.7|5018.9|5015.9|5015.6|5012.6|0
1591234200000|2020-06-04 01:30:00|5018.8|5015.8|5015.6|5012.6|5020.3|5017.3|5014.1|5011.1|0
1591234500000|2020-06-04 01:35:00|5015.5|5012.5|5011.3|5008.3|5015.8|5012.8|5011.3|5008.3|0
1591234800000|2020-06-04 01:40:00|5011.4|5008.4|5010.6|5007.6|5014.3|5011.3|5010.6|5007.6|0
1591235100000|2020-06-04 01:45:00|5010.5|5007.5|5008.9|5005.9|5010.5|5007.5|5007.6|5004.6|0
1591235400000|2020-06-04 01:50:00|5009.3|5006.3|5015.2|5012.2|5015.9|5012.9|5009.3|5006.3|0
1591235700000|2020-06-04 01:55:00|5015.1|5012.1|5007.8|5004.8|5015.3|5012.3|5007.7|5004.7|0
1591236000000|2020-06-04 02:00:00|5007.7|5004.7|5003.4|5000.4|5007.7|5004.7|5003.3|5000.3|0
1591236300000|2020-06-04 02:05:00|5004|5001|5006.3|5003.3|5007.8|5004.8|5003.4|5000.4|0
1591236600000|2020-06-04 02:10:00|5006.4|5003.4|5003.4|5000.4|5007.9|5004.9|5001.8|4998.8|0
1591236900000|2020-06-04 02:15:00|5003.2|5000.2|5002.5|4999.5|5003.4|5000.4|4999.3|4996.3|0
1591237200000|2020-06-04 02:20:00|5002|4999|5004.1|5001.1|5004.1|5001.1|5001|4998|0
1591237500000|2020-06-04 02:25:00|5004|5001|5005.4|5002.4|5005.5|5002.5|5003.9|5000.9|0
1591237800000|2020-06-04 02:30:00|5005.5|5002.5|5001.2|4998.2|5005.5|5002.5|4999.5|4996.5|0
1591238100000|2020-06-04 02:35:00|5001.3|4998.3|4996.8|4993.8|5002.8|4999.8|4993.8|4990.8|0
1591238400000|2020-06-04 02:40:00|4996.7|4993.7|4999.4|4996.4|5001.1|4998.1|4996.6|4993.6|0
1591238700000|2020-06-04 02:45:00|4999.5|4996.5|4996.4|4993.4|5000.9|4997.9|4996.4|4993.4|0
1591239000000|2020-06-04 02:50:00|4996.5|4993.5|4995.1|4992.1|4999.5|4996.5|4994.9|4991.9|0
1591239300000|2020-06-04 02:55:00|4995.3|4992.3|4995.8|4992.8|4998|4995|4995|4992|0
1591239600000|2020-06-04 03:00:00|4996|4993|4993.5|4990.5|4996.5|4993.5|4993.3|4990.3|0
1591239900000|2020-06-04 03:05:00|4993.6|4990.6|4995.3|4992.3|4995.4|4992.4|4993.6|4990.6|0
1591240200000|2020-06-04 03:10:00|4995.4|4992.4|4995.2|4992.2|4998.4|4995.4|4995.2|4992.2|0
1591240500000|2020-06-04 03:15:00|4995.1|4992.1|4997.2|4994.2|4998.2|4995.2|4995.1|4992.1|0
1591240800000|2020-06-04 03:20:00|4997.5|4994.5|5001.6|4998.6|5003|5000|4996.5|4993.5|0
1591241100000|2020-06-04 03:25:00|5001.7|4998.7|5001.9|4998.9|5003.4|5000.4|5001.6|4998.6|0
1591241400000|2020-06-04 03:30:00|5002.4|4999.4|5000.2|4997.2|5003.5|5000.5|4997.6|4994.6|0
1591241700000|2020-06-04 03:35:00|5000.3|4997.3|5001.6|4998.6|5001.7|4998.7|4998.7|4995.7|0
1591242000000|2020-06-04 03:40:00|5001.5|4998.5|5000.1|4997.1|5001.7|4998.7|5000.1|4997.1|0
1591242300000|2020-06-04 03:45:00|5000.3|4997.3|5001.5|4998.5|5001.5|4998.5|4999.9|4996.9|0
1591242600000|2020-06-04 03:50:00|5002|4999|5008.5|5005.5|5008.6|5005.6|5001.5|4998.5|0
1591242900000|2020-06-04 03:55:00|5009|5006|5009.7|5006.7|5010|5007|5008.5|5005.5|0
1591243200000|2020-06-04 04:00:00|5009.8|5006.8|5014.3|5011.3|5014.3|5011.3|5009.8|5006.8|0
1591243500000|2020-06-04 04:05:00|5014.4|5011.4|5016.1|5013.1|5017.7|5014.7|5014.3|5011.3|0
1591243800000|2020-06-04 04:10:00|5016.2|5013.2|5014.2|5011.2|5017.6|5014.6|5014.2|5011.2|0
1591244100000|2020-06-04 04:15:00|5014.1|5011.1|5011.2|5008.2|5014.2|5011.2|5011.2|5008.2|0
1591244400000|2020-06-04 04:20:00|5011.3|5008.3|5016.6|5013.6|5017.4|5014.4|5011.2|5008.2|0
1591244700000|2020-06-04 04:25:00|5015.7|5012.7|5015.7|5012.7|5018.6|5015.6|5012.8|5009.8|0
1591245000000|2020-06-04 04:30:00|5015.6|5012.6|5017.4|5014.4|5017.4|5014.4|5014.3|5011.3|0
1591245300000|2020-06-04 04:35:00|5017.5|5014.5|5015.7|5012.7|5017.5|5014.5|5015.7|5012.7|0
1591245600000|2020-06-04 04:40:00|5015.8|5012.8|5017.2|5014.2|5018.6|5015.6|5015.7|5012.7|0
1591245900000|2020-06-04 04:45:00|5017.3|5014.3|5017.1|5014.1|5020.2|5017.2|5017|5014|0
1591246200000|2020-06-04 04:50:00|5017.6|5014.6|5015.6|5012.6|5018.5|5015.5|5015.5|5012.5|0
1591246500000|2020-06-04 04:55:00|5015.5|5012.5|5020|5017|5020|5017|5014.1|5011.1|0
1591246800000|2020-06-04 05:00:00|5020.1|5017.1|5023.8|5020.8|5023.8|5020.8|5020|5017|0
1591247100000|2020-06-04 05:05:00|5023.9|5020.9|5024.1|5021.1|5024.1|5021.1|5022.4|5019.4|0
1591247400000|2020-06-04 05:10:00|5024|5021|5025.4|5022.4|5025.6|5022.6|5023.9|5020.9|0
1591247700000|2020-06-04 05:15:00|5025.5|5022.5|5023.9|5020.9|5026.9|5023.9|5023.9|5020.9|0
1591248000000|2020-06-04 05:20:00|5023.8|5020.8|5023.8|5020.8|5025.4|5022.4|5023.7|5020.7|0
1591248300000|2020-06-04 05:25:00|5023.9|5020.9|5026.7|5023.7|5026.8|5023.8|5023.7|5020.7|0
1591248600000|2020-06-04 05:30:00|5026.2|5023.2|5018.9|5015.9|5026.7|5023.7|5018.2|5015.2|0
1591248900000|2020-06-04 05:35:00|5019|5016|5016|5013|5019|5016|5016|5013|0
1591249200000|2020-06-04 05:40:00|5016.5|5013.5|5020.3|5017.3|5020.5|5017.5|5016.1|5013.1|0
1591249500000|2020-06-04 05:45:00|5020.4|5017.4|5015.9|5012.9|5023.1|5020.1|5015.9|5012.9|0
1591249800000|2020-06-04 05:50:00|5016|5013|5018|5015|5019.6|5016.6|5015.9|5012.9|0
1591250100000|2020-06-04 05:55:00|5017.5|5014.5|5014.3|5011.3|5018.1|5015.1|5012.2|5009.2|0
1591250400000|2020-06-04 06:00:00|5015|5012|5015.6|5013.6|5019.2|5016.2|5005.6|5003.6|263
1591250700000|2020-06-04 06:05:00|5015.9|5013.9|5013.6|5011.6|5015.9|5013.9|5012.1|5010.1|130
1591251000000|2020-06-04 06:10:00|5013.4|5011.4|5011.1|5009.1|5013.9|5011.9|5009.9|5007.9|224
1591251300000|2020-06-04 06:15:00|5010.9|5008.9|5008.1|5006.1|5011.9|5009.9|5006.4|5004.4|204
1591251600000|2020-06-04 06:20:00|5007.9|5005.9|5004.6|5002.6|5009.9|5007.9|5004.4|5002.4|122
1591251900000|2020-06-04 06:25:00|5004.9|5002.9|5005.9|5003.9|5007.1|5005.1|5004.1|5002.1|92
1591252200000|2020-06-04 06:30:00|5006.1|5004.1|5006.1|5004.1|5007.1|5005.1|5002.1|5000.1|149
1591252500000|2020-06-04 06:35:00|5006.4|5004.4|4999.1|4997.1|5007.1|5005.1|4998.9|4996.9|204
1591252800000|2020-06-04 06:40:00|4999.4|4997.4|4991.6|4989.6|4999.6|4997.6|4989.9|4987.9|466
1591253100000|2020-06-04 06:45:00|4991.9|4989.9|4992.4|4990.4|4996.6|4994.6|4991.1|4989.1|135
1591253400000|2020-06-04 06:50:00|4992.6|4990.6|4990.9|4988.9|4993.1|4991.1|4989.4|4987.4|133
1591253700000|2020-06-04 06:55:00|4990.6|4988.6|4991.1|4989.1|4996.6|4994.6|4989.9|4987.9|329
1591254000000|2020-06-04 07:00:00|4990.6|4989.6|4998.6|4997.6|5000.9|4999.9|4990.6|4989.6|2115
1591254300000|2020-06-04 07:05:00|4998.9|4997.9|4986.6|4985.6|4999.6|4998.6|4985.9|4984.9|1402
1591254600000|2020-06-04 07:10:00|4986.4|4985.4|5003.4|5002.4|5004.9|5003.9|4984.4|4983.4|1423
1591254900000|2020-06-04 07:15:00|5003.6|5002.6|4998.7|4997.7|5011.4|5010.4|4998.2|4997.2|1083
1591255200000|2020-06-04 07:20:00|4998.5|4997.5|5001.5|5000.5|5002.2|5001.2|4992.5|4991.5|1085
1591255500000|2020-06-04 07:25:00|5001.2|5000.2|4997.2|4996.2|5011|5010|4995.7|4994.7|800
1591255800000|2020-06-04 07:30:00|4997.5|4996.5|5001.5|5000.5|5002.5|5001.5|4991|4990|594
1591256100000|2020-06-04 07:35:00|5001.7|5000.7|5002.2|5001.2|5006.5|5005.5|4996.5|4995.5|493
1591256400000|2020-06-04 07:40:00|5001.7|5000.7|4996.5|4995.5|5003.7|5002.7|4995.7|4994.7|482
1591256700000|2020-06-04 07:45:00|4996.2|4995.2|5004.2|5003.2|5007.5|5006.5|4995.2|4994.2|472
1591257000000|2020-06-04 07:50:00|5004.5|5003.5|5010|5009|5012.2|5011.2|5004.5|5003.5|564
1591257300000|2020-06-04 07:55:00|5010.2|5009.2|5015|5014|5015.5|5014.5|5007.5|5006.5|421
1591257600000|2020-06-04 08:00:00|5016.5|5015.5|5011.7|5010.7|5018.7|5017.7|5009.7|5008.7|2111
1591257900000|2020-06-04 08:05:00|5011.5|5010.5|5017|5016|5021.2|5020.2|5009.5|5008.5|493
1591258200000|2020-06-04 08:10:00|5017.2|5016.2|5005.7|5004.7|5020.5|5019.5|5004.2|5003.2|788
1591258500000|2020-06-04 08:15:00|5006|5005|5009.7|5008.7|5010.2|5009.2|5003.5|5002.5|479
1591258800000|2020-06-04 08:20:00|5010|5009|5010.2|5009.2|5012.2|5011.2|5007|5006|231
1591259100000|2020-06-04 08:25:00|5010.5|5009.5|5007.2|5006.2|5018.2|5017.2|5004.5|5003.5|576
1591259400000|2020-06-04 08:30:00|5007.5|5006.5|5006.2|5005.2|5012|5011|5004|5003|392
1591259700000|2020-06-04 08:35:00|5006.5|5005.5|5003|5002|5008|5007|5002.5|5001.5|296
1591260000000|2020-06-04 08:40:00|5003.5|5002.5|5005|5004|5008|5007|5003.2|5002.2|513
1591260300000|2020-06-04 08:45:00|5005.2|5004.2|5007|5006|5007.5|5006.5|5003.2|5002.2|310
1591260600000|2020-06-04 08:50:00|5006.7|5005.7|5008.5|5007.5|5011|5010|5004.5|5003.5|622
1591260900000|2020-06-04 08:55:00|5008.2|5007.2|5004.2|5003.2|5009.2|5008.2|5002.5|5001.5|325
1591261200000|2020-06-04 09:00:00|5004.5|5003.5|5002.5|5001.5|5007|5006|5001.7|5000.7|356
1591261500000|2020-06-04 09:05:00|5002.7|5001.7|5005.2|5004.2|5007.5|5006.5|5001.2|5000.2|227
1591261800000|2020-06-04 09:10:00|5005|5004|5000.7|4999.7|5007.7|5006.7|5000.5|4999.5|311
1591262100000|2020-06-04 09:15:00|5000.5|4999.5|4997.2|4996.2|5002.2|5001.2|4996.2|4995.2|359
1591262400000|2020-06-04 09:20:00|4997|4996|4991.2|4990.2|4998|4997|4989|4988|462
1591262700000|2020-06-04 09:25:00|4991|4990|4985.2|4984.2|4992|4991|4985|4984|637
1591263000000|2020-06-04 09:30:00|4985|4984|4989.5|4988.5|4990.5|4989.5|4985|4984|416
1591263300000|2020-06-04 09:35:00|4990|4989|4988|4987|4991|4990|4982.2|4981.2|279
1591263600000|2020-06-04 09:40:00|4988.2|4987.2|4982.5|4981.5|4989.2|4988.2|4980.5|4979.5|384
1591263900000|2020-06-04 09:45:00|4983|4982|4977.7|4976.7|4983.5|4982.5|4974.2|4973.2|480
1591264200000|2020-06-04 09:50:00|4978|4977|4978.7|4977.7|4983|4982|4976|4975|300
1591264500000|2020-06-04 09:55:00|4978.5|4977.5|4980.5|4979.5|4982.5|4981.5|4976|4975|427
1591264800000|2020-06-04 10:00:00|4980.7|4979.7|4983.2|4982.2|4985|4984|4978|4977|347
1591265100000|2020-06-04 10:05:00|4983.5|4982.5|4980.2|4979.2|4983.7|4982.7|4980|4979|192
1591265400000|2020-06-04 10:10:00|4980|4979|4984|4983|4986.5|4985.5|4979.7|4978.7|390
1591265700000|2020-06-04 10:15:00|4984.2|4983.2|4992|4991|4992.7|4991.7|4984.2|4983.2|343
1591266000000|2020-06-04 10:20:00|4992.2|4991.2|4994.2|4993.2|4995|4994|4992.2|4991.2|376
1591266300000|2020-06-04 10:25:00|4994.5|4993.5|4994.2|4993.2|4998|4997|4993|4992|426
1591266600000|2020-06-04 10:30:00|4994.5|4993.5|4999|4998|5004|5003|4993.7|4992.7|1446
1591266900000|2020-06-04 10:35:00|4998.5|4997.5|4994.7|4993.7|4999|4998|4993.5|4992.5|453
1591267200000|2020-06-04 10:40:00|4994.5|4993.5|4991|4990|4995.5|4994.5|4990|4989|399
1591267500000|2020-06-04 10:45:00|4991.5|4990.5|4987|4986|4991.5|4990.5|4985.5|4984.5|197
1591267800000|2020-06-04 10:50:00|4987.2|4986.2|4990.5|4989.5|4992.2|4991.2|4983.7|4982.7|345
1591268100000|2020-06-04 10:55:00|4990.2|4989.2|4992.5|4991.5|4992.7|4991.7|4988.5|4987.5|313
1591268400000|2020-06-04 11:00:00|4992.2|4991.2|4992.2|4991.2|4995.7|4994.7|4991|4990|314
1591268700000|2020-06-04 11:05:00|4992.5|4991.5|4993.7|4992.7|4994.7|4993.7|4990.7|4989.7|189
1591269000000|2020-06-04 11:10:00|4994|4993|4997|4996|4998|4997|4993|4992|220
1591269300000|2020-06-04 11:15:00|4996.7|4995.7|4999|4998|4999|4998|4995.5|4994.5|125
1591269600000|2020-06-04 11:20:00|4998.2|4997.2|4997.5|4996.5|4999|4998|4995.5|4994.5|235
1591269900000|2020-06-04 11:25:00|4997.7|4996.7|4995|4994|4998.2|4997.2|4992.2|4991.2|207
1591270200000|2020-06-04 11:30:00|4994.5|4993.5|4997.2|4996.2|4998|4997|4994|4993|267
1591270500000|2020-06-04 11:35:00|4997|4996|4996.5|4995.5|5000.7|4999.7|4996|4995|273
1591270800000|2020-06-04 11:40:00|4996.8|4995.8|4990.8|4989.8|4996.8|4995.8|4989.5|4988.5|371
1591271100000|2020-06-04 11:45:00|4990.5|4989.5|5021.5|5020.5|5028.5|5027.5|4989|4988|2592
1591271400000|2020-06-04 11:50:00|5021.8|5020.8|5043.3|5042.3|5044.3|5043.3|5020|5019|1149
1591271700000|2020-06-04 11:55:00|5043.5|5042.5|5032.5|5031.5|5054|5053|5030.8|5029.8|1132
1591272000000|2020-06-04 12:00:00|5032.3|5031.3|5026|5025|5037.5|5036.5|5024.8|5023.8|625
1591272300000|2020-06-04 12:05:00|5026.3|5025.3|5031.8|5030.8|5034.3|5033.3|5026.3|5025.3|547
1591272600000|2020-06-04 12:10:00|5031.5|5030.5|5017|5016|5031.5|5030.5|5013.5|5012.5|686
1591272900000|2020-06-04 12:15:00|5016.3|5015.3|5020.5|5019.5|5022.3|5021.3|5014.8|5013.8|437
1591273200000|2020-06-04 12:20:00|5020.8|5019.8|5024.3|5023.3|5027|5026|5017.3|5016.3|393
1591273500000|2020-06-04 12:25:00|5024|5023|5017.5|5016.5|5024.8|5023.8|5016.5|5015.5|280
1591273800000|2020-06-04 12:30:00|5017|5016|4998|4997|5019.5|5018.5|4996.3|4995.3|880
1591274100000|2020-06-04 12:35:00|4998.3|4997.3|4996.5|4995.5|5003.8|5002.8|4992.3|4991.3|1152
1591274400000|2020-06-04 12:40:00|4997|4996|4970|4969|4998.5|4997.5|4964.5|4963.5|1737
1591274700000|2020-06-04 12:45:00|4970.3|4969.3|4980|4979|4985.3|4984.3|4968.8|4967.8|766
1591275000000|2020-06-04 12:50:00|4980.3|4979.3|4986|4985|4987.5|4986.5|4980|4979|590
1591275300000|2020-06-04 12:55:00|4985.8|4984.8|4986.5|4985.5|4990.3|4989.3|4982.3|4981.3|583
1591275600000|2020-06-04 13:00:00|4986.8|4985.8|4996|4995|4996|4995|4986.3|4985.3|522
1591275900000|2020-06-04 13:05:00|4996.3|4995.3|4998.5|4997.5|5002.5|5001.5|4996|4995|512
1591276200000|2020-06-04 13:10:00|4998.8|4997.8|5006|5005|5006.3|5005.3|4996|4995|445
1591276500000|2020-06-04 13:15:00|5006.3|5005.3|5003.5|5002.5|5012.5|5011.5|5003.5|5002.5|562
1591276800000|2020-06-04 13:20:00|5003.8|5002.8|5009.5|5008.5|5012.8|5011.8|5003|5002|336
1591277100000|2020-06-04 13:25:00|5009.8|5008.8|5007.3|5006.3|5013.3|5012.3|5005|5004|366
1591277400000|2020-06-04 13:30:00|5007|5006|5000.5|4999.5|5009.5|5008.5|4999|4998|713
1591277700000|2020-06-04 13:35:00|5000|4999|4999.8|4998.8|5005.5|5004.5|4995.8|4994.8|672
1591278000000|2020-06-04 13:40:00|4999.5|4998.5|5001.5|5000.5|5005.3|5004.3|4996.8|4995.8|561
1591278300000|2020-06-04 13:45:00|5001.8|5000.8|5011.3|5010.3|5012.3|5011.3|4993.8|4992.8|828
1591278600000|2020-06-04 13:50:00|5011.5|5010.5|5025.3|5024.3|5027.5|5026.5|5008.5|5007.5|959
1591278900000|2020-06-04 13:55:00|5025|5024|5028.8|5027.8|5034|5033|5023|5022|806
1591279200000|2020-06-04 14:00:00|5029|5028|5028.8|5027.8|5036.8|5035.8|5025.8|5024.8|764
1591279500000|2020-06-04 14:05:00|5029|5028|5031.5|5030.5|5034|5033|5025|5024|503
1591279800000|2020-06-04 14:10:00|5031.6|5030.6|5026.6|5025.6|5031.6|5030.6|5021.1|5020.1|599
1591280100000|2020-06-04 14:15:00|5026.9|5025.9|5035.1|5034.1|5035.4|5034.4|5026.9|5025.9|742
1591280400000|2020-06-04 14:20:00|5035.4|5034.4|5017.9|5016.9|5036.6|5035.6|5017.9|5016.9|750
1591280700000|2020-06-04 14:25:00|5017.4|5016.4|5025.4|5024.4|5025.4|5024.4|5012.1|5011.1|696
1591281000000|2020-06-04 14:30:00|5025.1|5024.1|5023.9|5022.9|5027.1|5026.1|5021.4|5020.4|516
1591281300000|2020-06-04 14:35:00|5024.1|5023.1|5026.4|5025.4|5028.4|5027.4|5022.4|5021.4|482
1591281600000|2020-06-04 14:40:00|5026.6|5025.6|5022.1|5021.1|5027.4|5026.4|5017.1|5016.1|614
1591281900000|2020-06-04 14:45:00|5021.9|5020.9|5032.1|5031.1|5032.9|5031.9|5015.4|5014.4|602
1591282200000|2020-06-04 14:50:00|5031.6|5030.6|5023.9|5022.9|5031.6|5030.6|5019.1|5018.1|623
1591282500000|2020-06-04 14:55:00|5023.6|5022.6|5021.4|5020.4|5026.6|5025.6|5019.6|5018.6|454
1591282800000|2020-06-04 15:00:00|5021.6|5020.6|5024.6|5023.6|5025.4|5024.4|5018.4|5017.4|386
1591283100000|2020-06-04 15:05:00|5024.4|5023.4|5018.1|5017.1|5025.4|5024.4|5015.9|5014.9|638
1591283400000|2020-06-04 15:10:00|5018.4|5017.4|5013.1|5012.1|5020.1|5019.1|5007.6|5006.6|721
1591283700000|2020-06-04 15:15:00|5013.4|5012.4|5007.1|5006.1|5014.4|5013.4|5004.9|5003.9|888
1591284000000|2020-06-04 15:20:00|5006.9|5005.9|5003.1|5002.1|5011.4|5010.4|5002.1|5001.1|747
1591284300000|2020-06-04 15:25:00|5003.4|5002.4|5010.6|5009.6|5012.9|5011.9|4999.4|4998.4|1026
1591284600000|2020-06-04 15:30:00|5011.1|5009.1|5012.9|5010.9|5015.1|5013.1|5009.4|5007.4|1873
1591284900000|2020-06-04 15:35:00|5013.1|5011.1|5012.1|5010.1|5014.4|5012.4|5008.6|5006.6|1907
1591285200000|2020-06-04 15:40:00|5012.4|5010.4|5009.4|5007.4|5014.6|5012.6|5006.1|5004.1|469
1591285500000|2020-06-04 15:45:00|5009.1|5007.1|5004.1|5002.1|5011.1|5009.1|5003.4|5001.4|242
1591285800000|2020-06-04 15:50:00|5003.9|5001.9|5008.1|5006.1|5008.6|5006.6|5002.4|5000.4|118
1591286100000|2020-06-04 15:55:00|5007.9|5005.9|5005.1|5003.1|5008.6|5006.6|5004.9|5002.9|186
1591286400000|2020-06-04 16:00:00|5005.4|5003.4|5002.1|5000.1|5006.4|5004.4|5001.9|4999.9|127
1591286700000|2020-06-04 16:05:00|5002.4|5000.4|5005.6|5003.6|5006.6|5004.6|5001.4|4999.4|515
1591287000000|2020-06-04 16:10:00|5005.4|5003.4|5002.4|5000.4|5006.1|5004.1|5002.4|5000.4|183
1591287300000|2020-06-04 16:15:00|5002.6|5000.6|5005.1|5003.1|5005.9|5003.9|4999.6|4997.6|122
1591287600000|2020-06-04 16:20:00|5005.4|5003.4|5007.6|5005.6|5008.1|5006.1|5002.4|5000.4|155
1591287900000|2020-06-04 16:25:00|5007.4|5005.4|5000.1|4998.1|5007.6|5005.6|5000.1|4998.1|216
1591288200000|2020-06-04 16:30:00|5000.4|4998.4|4992.6|4990.6|5000.6|4998.6|4990.4|4988.4|190
1591288500000|2020-06-04 16:35:00|4992.9|4990.9|4994.1|4992.1|4996.1|4994.1|4992.4|4990.4|51
1591288800000|2020-06-04 16:40:00|4994.4|4992.4|4993.9|4991.9|4996.6|4994.6|4993.1|4991.1|51
1591289100000|2020-06-04 16:45:00|4993.6|4991.6|4993.1|4991.1|4995.6|4993.6|4991.4|4989.4|87
1591289400000|2020-06-04 16:50:00|4992.9|4990.9|4994.1|4992.1|4994.9|4992.9|4991.9|4989.9|44
1591289700000|2020-06-04 16:55:00|4994.4|4992.4|4991.1|4989.1|4994.9|4992.9|4990.4|4988.4|69
1591290000000|2020-06-04 17:00:00|4991.4|4989.4|4991.6|4989.6|4993.9|4991.9|4991.1|4989.1|59
1591290300000|2020-06-04 17:05:00|4991.9|4989.9|4997.6|4995.6|4998.1|4996.1|4990.1|4988.1|74
1591290600000|2020-06-04 17:10:00|4997.4|4995.4|4996.4|4994.4|4998.1|4996.1|4995.4|4993.4|56
1591290900000|2020-06-04 17:15:00|4996.1|4994.1|4995.9|4993.9|4997.4|4995.4|4995.1|4993.1|38
1591291200000|2020-06-04 17:20:00|4995.6|4993.6|4993.6|4991.6|4996.9|4994.9|4993.4|4991.4|63
1591291500000|2020-06-04 17:25:00|4993.9|4991.9|4995.1|4993.1|4996.6|4994.6|4993.9|4991.9|57
1591291800000|2020-06-04 17:30:00|4995.4|4993.4|4998.1|4996.1|4998.6|4996.6|4995.4|4993.4|38
1591292100000|2020-06-04 17:35:00|4997.9|4995.9|5001.6|4999.6|5001.6|4999.6|4996.6|4994.6|48
1591292400000|2020-06-04 17:40:00|5001.4|4999.4|5009.1|5007.1|5009.4|5007.4|5000.6|4998.6|43
1591292700000|2020-06-04 17:45:00|5009.4|5007.4|5009.6|5007.6|5010.4|5008.4|5007.1|5005.1|32
1591293000000|2020-06-04 17:50:00|5009.4|5007.4|5009.4|5007.4|5009.9|5007.9|5008.6|5006.6|38
1591293300000|2020-06-04 17:55:00|5009.1|5007.1|5010.1|5008.1|5011.9|5009.9|5008.6|5006.6|31
1591293600000|2020-06-04 18:00:00|5009.6|5007.6|5010.4|5008.4|5012.1|5010.1|5008.9|5006.9|49
1591293900000|2020-06-04 18:05:00|5010.6|5008.6|5007.9|5005.9|5011.4|5009.4|5006.1|5004.1|27
1591294200000|2020-06-04 18:10:00|5007.6|5005.6|5010.4|5008.4|5010.6|5008.6|5006.6|5004.6|5
1591294500000|2020-06-04 18:15:00|5010.6|5008.6|5008.4|5006.4|5011.1|5009.1|5007.6|5005.6|23
1591294800000|2020-06-04 18:20:00|5008.6|5006.6|5008.6|5006.6|5008.9|5006.9|5006.9|5004.9|43
1591295100000|2020-06-04 18:25:00|5008.4|5006.4|5010.6|5008.6|5010.6|5008.6|5007.6|5005.6|58
1591295400000|2020-06-04 18:30:00|5010.9|5008.9|5007.1|5005.1|5012.1|5010.1|5004.6|5002.6|107
1591295700000|2020-06-04 18:35:00|5006.9|5004.9|5009.4|5007.4|5010.1|5008.1|5006.6|5004.6|51
1591296000000|2020-06-04 18:40:00|5009.6|5007.6|5008.9|5006.9|5010.1|5008.1|5006.4|5004.4|46
1591296300000|2020-06-04 18:45:00|5008.6|5006.6|5011.1|5009.1|5011.1|5009.1|5006.6|5004.6|19
1591296600000|2020-06-04 18:50:00|5010.9|5008.9|5010.9|5008.9|5011.6|5009.6|5009.4|5007.4|41
1591296900000|2020-06-04 18:55:00|5011.1|5009.1|4998.4|4996.4|5011.1|5009.1|4998.4|4996.4|68
1591297200000|2020-06-04 19:00:00|4997.4|4995.4|4998.4|4996.4|5002.1|5000.1|4997.4|4995.4|57
1591297500000|2020-06-04 19:05:00|4998.6|4996.6|4992.9|4990.9|4998.6|4996.6|4991.4|4989.4|96
1591297800000|2020-06-04 19:10:00|4993.1|4991.1|4984.9|4982.9|4993.9|4991.9|4984.9|4982.9|461
1591298100000|2020-06-04 19:15:00|4984.6|4982.6|4986.4|4984.4|4987.6|4985.6|4979.9|4977.9|274
1591298400000|2020-06-04 19:20:00|4986.6|4984.6|4989.1|4987.1|4990.6|4988.6|4985.6|4983.6|169
1591298700000|2020-06-04 19:25:00|4988.9|4986.9|4991.6|4989.6|4992.1|4990.1|4988.9|4986.9|54
1591299000000|2020-06-04 19:30:00|4991.9|4989.9|4995.9|4993.9|4997.6|4995.6|4991.1|4989.1|130
1591299300000|2020-06-04 19:35:00|4995.6|4993.6|4994.4|4992.4|4996.1|4994.1|4992.4|4990.4|29
1591299600000|2020-06-04 19:40:00|4994.1|4992.1|4995.1|4993.1|4996.9|4994.9|4992.4|4990.4|48
1591299900000|2020-06-04 19:45:00|4994.9|4992.9|4999.6|4997.6|5000.6|4998.6|4993.6|4991.6|77
1591300200000|2020-06-04 19:50:00|4999.9|4997.9|4995.4|4993.4|5000.6|4998.6|4990.1|4988.1|146
1591300500000|2020-06-04 19:55:00|4995.6|4993.6|4999.9|4997.9|5001.6|4999.6|4994.6|4992.6|210
1591300800000|2020-06-04 20:00:00|4999.7|4995.7|5000.2|4996.2|5003.8|4999.8|4998.7|4994.7|2
1591301100000|2020-06-04 20:05:00|5000.3|4996.3|5001.6|4997.6|5004|5000|5000.2|4996.2|0
1591301400000|2020-06-04 20:10:00|5002|4998|5002.9|4998.9|5004.5|5000.5|5000.3|4996.3|0
1591301700000|2020-06-04 20:15:00|5003.1|4999.1|5002.9|4998.9|5003.8|4999.8|5002.6|4998.6|0
1591302000000|2020-06-04 20:20:00|5003|4999|5004.2|5000.2|5004.2|5000.2|5003|4999|0
1591302300000|2020-06-04 20:25:00|5003.9|4999.9|5004.6|5000.6|5005|5001|5003.9|4999.9|0
1591302600000|2020-06-04 20:30:00|5004.7|5000.7|5006.6|5002.6|5007.5|5003.5|5003.4|4999.4|0
1591302900000|2020-06-04 20:35:00|5006.7|5002.7|5011|5007|5011.5|5007.5|5006.6|5002.6|0
1591303200000|2020-06-04 20:40:00|5011.1|5007.1|5011.9|5007.9|5014.9|5010.9|5011.1|5007.1|0
1591303500000|2020-06-04 20:45:00|5012|5008|5012.3|5008.3|5014.8|5010.8|5011.9|5007.9|0
1591303800000|2020-06-04 20:50:00|5012.4|5008.4|5010|5006|5013.8|5009.8|5010|5006|0
1591304100000|2020-06-04 20:55:00|5009.9|5005.9|5010.2|5006.2|5012.3|5008.3|5009.1|5005.1|0
1591304400000|2020-06-04 21:00:00|5010.3|5006.3|5009.3|5005.3|5010.9|5006.9|5009.3|5005.3|0
1591304700000|2020-06-04 21:05:00|5009.5|5005.5|5010.2|5006.2|5010.2|5006.2|5009.5|5005.5|0
1591305000000|2020-06-04 21:10:00|5010|5006|5010|5006|5010.2|5006.2|5009.4|5005.4|0
1591305300000|2020-06-04 21:15:00|5009.7|5005.7|5009.9|5005.9|5009.9|5005.9|5009.7|5005.7|0
1591305600000|2020-06-04 21:20:00|5009.8|5005.8|5010|5006|5010.3|5006.3|5009.1|5005.1|0
1591305900000|2020-06-04 21:25:00|5009.9|5005.9|5009.3|5005.3|5010.2|5006.2|5008.8|5004.8|0
1591306200000|2020-06-04 21:30:00|5008.6|5004.6|5008|5004|5008.9|5004.9|5007.7|5003.7|0
1591306500000|2020-06-04 21:35:00|5007.6|5003.6|5007.7|5003.7|5007.7|5003.7|5007.2|5003.2|0
1591306800000|2020-06-04 21:40:00|5007.4|5003.4|5007.6|5003.6|5007.7|5003.7|5007.4|5003.4|0
1591307100000|2020-06-04 21:45:00|5007.4|5003.4|5007.2|5003.2|5007.4|5003.4|5007.2|5003.2|0
1591307400000|2020-06-04 21:50:00|5007|5003|5007.8|5003.8|5008.1|5004.1|5007|5003|0
1591307700000|2020-06-04 21:55:00|5007.7|5003.7|5007.3|5003.3|5007.8|5003.8|5007.2|5003.2|0
1591308000000|2020-06-04 22:00:00|5007.1|5003.1|5010.2|5006.2|5010.9|5006.9|5007.1|5003.1|0
1591308300000|2020-06-04 22:05:00|5009.8|5005.8|5007.4|5003.4|5010.3|5006.3|5006.8|5002.8|0
1591308600000|2020-06-04 22:10:00|5007.5|5003.5|5006.8|5002.8|5008.3|5004.3|5005.9|5001.9|0
1591308900000|2020-06-04 22:15:00|5006.9|5002.9|5006.3|5002.3|5007.4|5003.4|5005.9|5001.9|0
1591309200000|2020-06-04 22:20:00|5006.4|5002.4|5009.7|5005.7|5009.7|5005.7|5005.4|5001.4|0
1591309500000|2020-06-04 22:25:00|5009.3|5005.3|5012.4|5008.4|5013.8|5009.8|5007.5|5003.5|0
1591309800000|2020-06-04 22:30:00|5012.3|5008.3|5015|5011|5017.1|5013.1|5011.4|5007.4|0
1591310100000|2020-06-04 22:35:00|5015.1|5011.1|5013.9|5009.9|5015.4|5011.4|5013.3|5009.3|0
1591310400000|2020-06-04 22:40:00|5013.8|5009.8|5013.5|5009.5|5015|5011|5013.1|5009.1|0
1591310700000|2020-06-04 22:45:00|5013.6|5009.6|5012.1|5008.1|5014|5010|5011.7|5007.7|0
1591311000000|2020-06-04 22:50:00|5011.7|5007.7|5008.5|5004.5|5011.7|5007.7|5006|5002|0
1591311300000|2020-06-04 22:55:00|5008.9|5004.9|5009.5|5005.5|5009.9|5005.9|5008|5004|0
1591311600000|2020-06-04 23:00:00|5009.6|5005.6|5008.6|5004.6|5011.7|5007.7|5008.6|5004.6|0
1591311900000|2020-06-04 23:05:00|5008.2|5004.2|5007.1|5003.1|5009.1|5005.1|5005.3|5001.3|0
1591312200000|2020-06-04 23:10:00|5007.2|5003.2|5007.7|5003.7|5007.7|5003.7|5005.7|5001.7|0
1591312500000|2020-06-04 23:15:00|5007.2|5004.2|5009.6|5006.6|5010.6|5007.6|5007.2|5004.2|0
1591312800000|2020-06-04 23:20:00|5010|5007|5010.3|5007.3|5011.5|5008.5|5009.8|5006.8|0
1591313100000|2020-06-04 23:25:00|5010.2|5007.2|5012.9|5009.9|5013.9|5010.9|5009.8|5006.8|0
1591313400000|2020-06-04 23:30:00|5012.5|5009.5|5010.5|5007.5|5012.9|5009.9|5010.5|5007.5|0
1591313700000|2020-06-04 23:35:00|5010.7|5007.7|5008.2|5005.2|5011.7|5008.7|5007.1|5004.1|0
1591314000000|2020-06-04 23:40:00|5008.1|5005.1|5007.9|5004.9|5008.3|5005.3|5005.9|5002.9|0
1591314300000|2020-06-04 23:45:00|5007.8|5004.8|5002.1|4999.1|5007.9|5004.9|5000.1|4997.1|0
1591314600000|2020-06-04 23:50:00|5002|4999|5001.3|4998.3|5002.3|4999.3|4999.7|4996.7|0
1591314900000|2020-06-04 23:55:00|5001.4|4998.4|5000.3|4997.3|5003.1|5000.1|4999.8|4996.8|0
1591315200000|2020-06-05 00:00:00|5000.8|4997.8|5001.3|4998.3|5003.6|5000.6|4996.4|4993.4|0
1591315500000|2020-06-05 00:05:00|5001.4|4998.4|5006.5|5003.5|5007|5004|5001.3|4998.3|0
1591315800000|2020-06-05 00:10:00|5006.4|5003.4|5008.6|5005.6|5009.1|5006.1|5004.8|5001.8|0
1591316100000|2020-06-05 00:15:00|5008.7|5005.7|5002.7|4999.7|5011.1|5008.1|5002.7|4999.7|0
1591316400000|2020-06-05 00:20:00|5002.6|4999.6|4999.5|4996.5|5002.6|4999.6|4995.1|4992.1|0
1591316700000|2020-06-05 00:25:00|4999.4|4996.4|5002.5|4999.5|5004|5001|4999.4|4996.4|0
1591317000000|2020-06-05 00:30:00|5002.4|4999.4|4999|4996|5004.1|5001.1|4998|4995|0
1591317300000|2020-06-05 00:35:00|4999.3|4996.3|5004.3|5001.3|5004.4|5001.4|4998.2|4995.2|0
1591317600000|2020-06-05 00:40:00|5004.4|5001.4|5004.9|5001.9|5007.5|5004.5|5003.4|5000.4|0
1591317900000|2020-06-05 00:45:00|5005.1|5002.1|5004.9|5001.9|5006.5|5003.5|5003.3|5000.3|0
1591318200000|2020-06-05 00:50:00|5005|5002|5000.3|4997.3|5006.4|5003.4|5000.3|4997.3|0
1591318500000|2020-06-05 00:55:00|5000.6|4997.6|5001.7|4998.7|5001.8|4998.8|5000.1|4997.1|0
1591318800000|2020-06-05 01:00:00|5002.3|4999.3|5008|5005|5009.8|5006.8|5002.3|4999.3|0
1591319100000|2020-06-05 01:05:00|5007.9|5004.9|5003.5|5000.5|5008.1|5005.1|5002|4999|0
1591319400000|2020-06-05 01:10:00|5003.6|5000.6|4997.2|4994.2|5004.3|5001.3|4997.1|4994.1|0
1591319700000|2020-06-05 01:15:00|4997.4|4994.4|5002.9|4999.9|5003|5000|4997.1|4994.1|0
1591320000000|2020-06-05 01:20:00|5002.7|4999.7|5004.6|5001.6|5004.8|5001.8|5001.5|4998.5|0
1591320300000|2020-06-05 01:25:00|5004.7|5001.7|5004.5|5001.5|5006.1|5003.1|5003|5000|0
1591320600000|2020-06-05 01:30:00|5004.4|5001.4|5006.1|5003.1|5012.2|5009.2|5004.4|5001.4|0
1591320900000|2020-06-05 01:35:00|5006.2|5003.2|5006|5003|5007.6|5004.6|5004.5|5001.5|0
1591321200000|2020-06-05 01:40:00|5006.5|5003.5|5004.4|5001.4|5007.5|5004.5|5002.9|4999.9|0
1591321500000|2020-06-05 01:45:00|5004.5|5001.5|5003.6|5000.6|5006|5003|5001.3|4998.3|0
1591321800000|2020-06-05 01:50:00|5003.4|5000.4|5006|5003|5007.6|5004.6|5002.8|4999.8|0
1591322100000|2020-06-05 01:55:00|5006.1|5003.1|5007.5|5004.5|5007.6|5004.6|5004.5|5001.5|0
1591322400000|2020-06-05 02:00:00|5007.6|5004.6|5007.7|5004.7|5009|5006|5004.5|5001.5|0
1591322700000|2020-06-05 02:05:00|5007.8|5004.8|5008.9|5005.9|5010.5|5007.5|5007.7|5004.7|0
1591323000000|2020-06-05 02:10:00|5009|5006|5007.4|5004.4|5010.5|5007.5|5007.3|5004.3|0
1591323300000|2020-06-05 02:15:00|5007.5|5004.5|5010.3|5007.3|5010.4|5007.4|5007.5|5004.5|0
1591323600000|2020-06-05 02:20:00|5010.4|5007.4|5010.4|5007.4|5012|5009|5010.2|5007.2|0
1591323900000|2020-06-05 02:25:00|5010.5|5007.5|5009|5006|5012|5009|5009|5006|0
1591324200000|2020-06-05 02:30:00|5009.2|5006.2|5019.1|5016.1|5020|5017|5009.2|5006.2|0
1591324500000|2020-06-05 02:35:00|5018.6|5015.6|5016.2|5013.2|5019.3|5016.3|5016.2|5013.2|0
1591324800000|2020-06-05 02:40:00|5016.1|5013.1|5016.2|5013.2|5016.3|5013.3|5014.7|5011.7|0
1591325100000|2020-06-05 02:45:00|5015.9|5012.9|5021.1|5018.1|5022.7|5019.7|5014.8|5011.8|0
1591325400000|2020-06-05 02:50:00|5021.2|5018.2|5018|5015|5021.2|5018.2|5016.5|5013.5|0
1591325700000|2020-06-05 02:55:00|5018.1|5015.1|5017.9|5014.9|5019.6|5016.6|5016.6|5013.6|0
1591326000000|2020-06-05 03:00:00|5018|5015|5018.3|5015.3|5020.9|5017.9|5017.9|5014.9|0
1591326300000|2020-06-05 03:05:00|5018.9|5015.9|5019.7|5016.7|5019.9|5016.9|5018.3|5015.3|0
1591326600000|2020-06-05 03:10:00|5019.8|5016.8|5021.3|5018.3|5021.3|5018.3|5019.7|5016.7|0
1591326900000|2020-06-05 03:15:00|5021.2|5018.2|5022.6|5019.6|5022.6|5019.6|5021.1|5018.1|0
1591327200000|2020-06-05 03:20:00|5022.7|5019.7|5023.9|5020.9|5024.1|5021.1|5022.6|5019.6|0
1591327500000|2020-06-05 03:25:00|5023.8|5020.8|5024.2|5021.2|5025.6|5022.6|5023.8|5020.8|0
1591327800000|2020-06-05 03:30:00|5024.3|5021.3|5024.1|5021.1|5024.3|5021.3|5024.1|5021.1|0
1591328100000|2020-06-05 03:35:00|5024.2|5021.2|5028.6|5025.6|5029.9|5026.9|5022.5|5019.5|0
1591328400000|2020-06-05 03:40:00|5028.5|5025.5|5027|5024|5028.5|5025.5|5025.5|5022.5|0
1591328700000|2020-06-05 03:45:00|5027.1|5024.1|5027.1|5024.1|5027.2|5024.2|5025.5|5022.5|0
1591329000000|2020-06-05 03:50:00|5027.2|5024.2|5031.6|5028.6|5031.6|5028.6|5027.2|5024.2|0
1591329300000|2020-06-05 03:55:00|5031.7|5028.7|5036|5033|5039.1|5036.1|5031.6|5028.6|0
1591329600000|2020-06-05 04:00:00|5036.1|5033.1|5037.6|5034.6|5039|5036|5035.8|5032.8|0
1591329900000|2020-06-05 04:05:00|5037.5|5034.5|5041.9|5038.9|5043.4|5040.4|5036.2|5033.2|0
1591330200000|2020-06-05 04:10:00|5041.4|5038.4|5044.6|5041.6|5045|5042|5040.4|5037.4|0
1591330500000|2020-06-05 04:15:00|5044.7|5041.7|5047.7|5044.7|5049.1|5046.1|5044.6|5041.6|0
1591330800000|2020-06-05 04:20:00|5048.2|5045.2|5050.1|5047.1|5050.6|5047.6|5047.6|5044.6|0
1591331100000|2020-06-05 04:25:00|5050|5047|5051.9|5048.9|5053|5050|5050|5047|0
1591331400000|2020-06-05 04:30:00|5051.7|5048.7|5052.3|5049.3|5052.5|5049.5|5051|5048|0
1591331700000|2020-06-05 04:35:00|5050.9|5047.9|5052.1|5049.1|5052.4|5049.4|5050.9|5047.9|0
1591332000000|2020-06-05 04:40:00|5052.2|5049.2|5053.7|5050.7|5055.2|5052.2|5052.1|5049.1|0
1591332300000|2020-06-05 04:45:00|5053.8|5050.8|5054.2|5051.2|5055.2|5052.2|5053.8|5050.8|0
1591332600000|2020-06-05 04:50:00|5054.1|5051.1|5052.7|5049.7|5054.2|5051.2|5052.7|5049.7|0
1591332900000|2020-06-05 04:55:00|5052.6|5049.6|5050.9|5047.9|5052.7|5049.7|5050.8|5047.8|0
1591333200000|2020-06-05 05:00:00|5050.8|5047.8|5046.8|5043.8|5051|5048|5046.4|5043.4|0
1591333500000|2020-06-05 05:05:00|5046.7|5043.7|5046.9|5043.9|5048.4|5045.4|5045.2|5042.2|0
1591333800000|2020-06-05 05:10:00|5048.3|5045.3|5046.1|5043.1|5049.1|5046.1|5046.1|5043.1|0
1591334100000|2020-06-05 05:15:00|5046|5043|5040.9|5037.9|5046.1|5043.1|5040.9|5037.9|0
1591334400000|2020-06-05 05:20:00|5040.8|5037.8|5041.7|5038.7|5041.8|5038.8|5039.6|5036.6|0
1591334700000|2020-06-05 05:25:00|5041.8|5038.8|5043.5|5040.5|5043.5|5040.5|5041.8|5038.8|0
1591335000000|2020-06-05 05:30:00|5043.4|5040.4|5043.2|5040.2|5045|5042|5043.2|5040.2|0
1591335300000|2020-06-05 05:35:00|5043.1|5040.1|5043|5040|5044.9|5041.9|5041.7|5038.7|0
1591335600000|2020-06-05 05:40:00|5043.5|5040.5|5047.9|5044.9|5048|5045|5043.5|5040.5|0
1591335900000|2020-06-05 05:45:00|5047.8|5044.8|5064.2|5061.2|5072.8|5069.8|5047.8|5044.8|0
1591336200000|2020-06-05 05:50:00|5064.1|5061.1|5066.9|5063.9|5068.4|5065.4|5062.7|5059.7|0
1591336500000|2020-06-05 05:55:00|5067|5064|5065.7|5062.7|5067.1|5064.1|5064.1|5061.1|0
1591336800000|2020-06-05 06:00:00|5065.9|5062.9|5060.6|5058.6|5069.1|5067.1|5057.4|5055.4|545
1591337100000|2020-06-05 06:05:00|5061.4|5059.4|5059.1|5057.1|5063.1|5061.1|5057.1|5055.1|270
1591337400000|2020-06-05 06:10:00|5059.4|5057.4|5063.1|5061.1|5063.1|5061.1|5057.6|5055.6|92
1591337700000|2020-06-05 06:15:00|5062.9|5060.9|5068.6|5066.6|5070.9|5068.9|5062.6|5060.6|207
1591338000000|2020-06-05 06:20:00|5068.9|5066.9|5067.1|5065.1|5068.9|5066.9|5065.4|5063.4|111
1591338300000|2020-06-05 06:25:00|5067.4|5065.4|5071.9|5069.9|5071.9|5069.9|5067.1|5065.1|57
1591338600000|2020-06-05 06:30:00|5071.6|5069.6|5076.6|5074.6|5078.1|5076.1|5069.4|5067.4|223
1591338900000|2020-06-05 06:35:00|5076.4|5074.4|5071.6|5069.6|5082.9|5080.9|5071.6|5069.6|270
1591339200000|2020-06-05 06:40:00|5071.4|5069.4|5073.6|5071.6|5073.9|5071.9|5069.9|5067.9|85
1591339500000|2020-06-05 06:45:00|5073.4|5071.4|5079.4|5077.4|5080.4|5078.4|5072.6|5070.6|121
1591339800000|2020-06-05 06:50:00|5079.1|5077.1|5074.6|5072.6|5080.6|5078.6|5074.1|5072.1|105
1591340100000|2020-06-05 06:55:00|5074.9|5072.9|5065.6|5063.6|5075.1|5073.1|5065.6|5063.6|439
1591340400000|2020-06-05 07:00:00|5065.4|5063.4|5075.6|5074.6|5075.9|5074.9|5060.4|5059.4|2573
1591340700000|2020-06-05 07:05:00|5074.9|5073.9|5082.1|5081.1|5082.6|5081.6|5070.1|5069.1|1180
1591341000000|2020-06-05 07:10:00|5082.6|5081.6|5098.6|5097.6|5098.9|5097.9|5081.1|5080.1|1071
1591341300000|2020-06-05 07:15:00|5098.9|5097.9|5097.1|5096.1|5101.1|5100.1|5093.9|5092.9|921
1591341600000|2020-06-05 07:20:00|5097.4|5096.4|5114.6|5113.6|5118.4|5117.4|5097.4|5096.4|1256
1591341900000|2020-06-05 07:25:00|5114.4|5113.4|5110.9|5109.9|5121.1|5120.1|5109.4|5108.4|878
1591342200000|2020-06-05 07:30:00|5111.1|5110.1|5110.1|5109.1|5114.4|5113.4|5104.9|5103.9|904
1591342500000|2020-06-05 07:35:00|5110.4|5109.4|5118.6|5117.6|5124.9|5123.9|5110.1|5109.1|955
1591342800000|2020-06-05 07:40:00|5118.4|5117.4|5127.9|5126.9|5128.9|5127.9|5117.1|5116.1|702
1591343100000|2020-06-05 07:45:00|5126.9|5125.9|5127.1|5126.1|5132.9|5131.9|5125.9|5124.9|486
1591343400000|2020-06-05 07:50:00|5126.9|5125.9|5132.6|5131.6|5132.6|5131.6|5123.6|5122.6|607
1591343700000|2020-06-05 07:55:00|5132.4|5131.4|5137.1|5136.1|5137.9|5136.9|5131.9|5130.9|563
1591344000000|2020-06-05 08:00:00|5136.9|5135.9|5135.4|5134.4|5141.1|5140.1|5133.4|5132.4|498
1591344300000|2020-06-05 08:05:00|5135.6|5134.6|5123.1|5122.1|5137.6|5136.6|5123.1|5122.1|618
1591344600000|2020-06-05 08:10:00|5123.4|5122.4|5120.1|5119.1|5125.9|5124.9|5118.1|5117.1|525
1591344900000|2020-06-05 08:15:00|5119.9|5118.9|5120.6|5119.6|5122.6|5121.6|5116.4|5115.4|485
1591345200000|2020-06-05 08:20:00|5120.4|5119.4|5113.6|5112.6|5122.9|5121.9|5113.4|5112.4|1767
1591345500000|2020-06-05 08:25:00|5113.9|5112.9|5112.6|5111.6|5120.6|5119.6|5112.1|5111.1|459
1591345800000|2020-06-05 08:30:00|5112.4|5111.4|5113.1|5112.1|5118.1|5117.1|5111.4|5110.4|467
1591346100000|2020-06-05 08:35:00|5112.9|5111.9|5115.6|5114.6|5116.6|5115.6|5110.4|5109.4|595
1591346400000|2020-06-05 08:40:00|5115.4|5114.4|5117.6|5116.6|5118.9|5117.9|5111.1|5110.1|586
1591346700000|2020-06-05 08:45:00|5117.4|5116.4|5118.6|5117.6|5121.9|5120.9|5114.4|5113.4|332
1591347000000|2020-06-05 08:50:00|5118.4|5117.4|5113.1|5112.1|5121.6|5120.6|5106.6|5105.6|1342
1591347300000|2020-06-05 08:55:00|5113.4|5112.4|5112.6|5111.6|5116.1|5115.1|5109.6|5108.6|373
1591347600000|2020-06-05 09:00:00|5112.9|5111.9|5118.6|5117.6|5120.4|5119.4|5112.9|5111.9|283
1591347900000|2020-06-05 09:05:00|5118.4|5117.4|5125.6|5124.6|5125.6|5124.6|5117.4|5116.4|309
1591348200000|2020-06-05 09:10:00|5125.4|5124.4|5120.9|5119.9|5129.6|5128.6|5119.9|5118.9|476
1591348500000|2020-06-05 09:15:00|5120.6|5119.6|5124.9|5123.9|5129.4|5128.4|5120.6|5119.6|250
1591348800000|2020-06-05 09:20:00|5124.6|5123.6|5113.4|5112.4|5124.6|5123.6|5113.1|5112.1|409
1591349100000|2020-06-05 09:25:00|5113.1|5112.1|5109.1|5108.1|5113.6|5112.6|5107.1|5106.1|375
1591349400000|2020-06-05 09:30:00|5108.9|5107.9|5101.9|5100.9|5111.1|5110.1|5096.1|5095.1|483
1591349700000|2020-06-05 09:35:00|5102.1|5101.1|5109.4|5108.4|5109.6|5108.6|5100.6|5099.6|276
1591350000000|2020-06-05 09:40:00|5109.1|5108.1|5107.4|5106.4|5114.4|5113.4|5106.6|5105.6|231
1591350300000|2020-06-05 09:45:00|5107.1|5106.1|5114.9|5113.9|5115.6|5114.6|5106.4|5105.4|227
1591350600000|2020-06-05 09:50:00|5115.1|5114.1|5123.4|5122.4|5124.6|5123.6|5113.9|5112.9|570
1591350900000|2020-06-05 09:55:00|5123.6|5122.6|5129.1|5128.1|5129.1|5128.1|5120.9|5119.9|578
1591351200000|2020-06-05 10:00:00|5129.4|5128.4|5113.6|5112.6|5129.4|5128.4|5113.6|5112.6|285
1591351500000|2020-06-05 10:05:00|5113.4|5112.4|5106.9|5105.9|5114.1|5113.1|5105.9|5104.9|305
1591351800000|2020-06-05 10:10:00|5106.6|5105.6|5109.9|5108.9|5112.1|5111.1|5106.4|5105.4|411
1591352100000|2020-06-05 10:15:00|5109.6|5108.6|5102.6|5101.6|5110.6|5109.6|5102.4|5101.4|363
1591352400000|2020-06-05 10:20:00|5102.9|5101.9|5097.1|5096.1|5104.9|5103.9|5097.1|5096.1|475
1591352700000|2020-06-05 10:25:00|5096.9|5095.9|5100.9|5099.9|5102.6|5101.6|5096.9|5095.9|337
1591353000000|2020-06-05 10:30:00|5100.6|5099.6|5102.6|5101.6|5103.4|5102.4|5098.6|5097.6|279
1591353300000|2020-06-05 10:35:00|5102.4|5101.4|5099.6|5098.6|5102.9|5101.9|5095.6|5094.6|265
1591353600000|2020-06-05 10:40:00|5099.9|5098.9|5097.1|5096.1|5099.9|5098.9|5096.4|5095.4|152
1591353900000|2020-06-05 10:45:00|5097.4|5096.4|5097.4|5096.4|5098.9|5097.9|5092.1|5091.1|320
1591354200000|2020-06-05 10:50:00|5097.1|5096.1|5099.6|5098.6|5099.9|5098.9|5095.9|5094.9|228
1591354500000|2020-06-05 10:55:00|5099.9|5098.9|5096.9|5095.9|5099.9|5098.9|5095.4|5094.4|147
1591354800000|2020-06-05 11:00:00|5097.4|5096.4|5100.4|5099.4|5101.6|5100.6|5095.4|5094.4|406
1591355100000|2020-06-05 11:05:00|5100.6|5099.6|5100.6|5099.6|5101.6|5100.6|5097.6|5096.6|99
1591355400000|2020-06-05 11:10:00|5100.9|5099.9|5100.1|5099.1|5100.9|5099.9|5096.4|5095.4|116
1591355700000|2020-06-05 11:15:00|5100.4|5099.4|5098.6|5097.6|5102.1|5101.1|5097.4|5096.4|165
1591356000000|2020-06-05 11:20:00|5098.9|5097.9|5102.6|5101.6|5104.6|5103.6|5098.9|5097.9|193
1591356300000|2020-06-05 11:25:00|5102.4|5101.4|5107.9|5106.9|5108.6|5107.6|5102.4|5101.4|264
1591356600000|2020-06-05 11:30:00|5107.6|5106.6|5112.4|5111.4|5112.4|5111.4|5107.4|5106.4|332
1591356900000|2020-06-05 11:35:00|5112.1|5111.1|5110.6|5109.6|5114.6|5113.6|5107.9|5106.9|617
1591357200000|2020-06-05 11:40:00|5111|5110|5107.3|5106.3|5111.3|5110.3|5106.5|5105.5|204
1591357500000|2020-06-05 11:45:00|5107|5106|5108|5107|5110.5|5109.5|5106.5|5105.5|168
1591357800000|2020-06-05 11:50:00|5107.8|5106.8|5107.5|5106.5|5110.3|5109.3|5105|5104|226
1591358100000|2020-06-05 11:55:00|5107.3|5106.3|5107.5|5106.5|5109.3|5108.3|5106.5|5105.5|256
1591358400000|2020-06-05 12:00:00|5107.8|5106.8|5109.8|5108.8|5110.3|5109.3|5105.8|5104.8|240
1591358700000|2020-06-05 12:05:00|5110.5|5109.5|5101|5100|5112.3|5111.3|5100.3|5099.3|310
1591359000000|2020-06-05 12:10:00|5101.3|5100.3|5101.8|5100.8|5104.5|5103.5|5101.3|5100.3|212
1591359300000|2020-06-05 12:15:00|5102|5101|5101.5|5100.5|5103|5102|5097.3|5096.3|638
1591359600000|2020-06-05 12:20:00|5101.3|5100.3|5105.5|5104.5|5106.5|5105.5|5100|5099|376
1591359900000|2020-06-05 12:25:00|5105.3|5104.3|5107.3|5106.3|5113|5112|5105.3|5104.3|433
1591360200000|2020-06-05 12:30:00|5108.8|5107.8|5148.8|5147.8|5149|5148|5108.8|5107.8|2247
1591360500000|2020-06-05 12:35:00|5148.5|5147.5|5159.5|5158.5|5162.3|5161.3|5146.8|5145.8|1672
1591360800000|2020-06-05 12:40:00|5160|5159|5158.5|5157.5|5172|5171|5157.8|5156.8|1363
1591361100000|2020-06-05 12:45:00|5158|5157|5152.5|5151.5|5162.8|5161.8|5152|5151|923
1591361400000|2020-06-05 12:50:00|5152.3|5151.3|5153.8|5152.8|5156|5155|5147.5|5146.5|1036
1591361700000|2020-06-05 12:55:00|5153.5|5152.5|5156.5|5155.5|5157|5156|5150|5149|589
1591362000000|2020-06-05 13:00:00|5156.3|5155.3|5164.8|5163.8|5167.5|5166.5|5150.5|5149.5|746
1591362300000|2020-06-05 13:05:00|5164.5|5163.5|5165.8|5164.8|5170.8|5169.8|5162.5|5161.5|626
1591362600000|2020-06-05 13:10:00|5165.5|5164.5|5175|5174|5175.3|5174.3|5162|5161|588
1591362900000|2020-06-05 13:15:00|5174.8|5173.8|5174|5173|5175|5174|5167.8|5166.8|545
1591363200000|2020-06-05 13:20:00|5173.8|5172.8|5170.5|5169.5|5176.3|5175.3|5166.8|5165.8|487
1591363500000|2020-06-05 13:25:00|5170.8|5169.8|5173.5|5172.5|5176.3|5175.3|5167.3|5166.3|496
1591363800000|2020-06-05 13:30:00|5173|5172|5184.3|5183.3|5186|5185|5171.5|5170.5|1294
1591364100000|2020-06-05 13:35:00|5184.8|5183.8|5186.5|5185.5|5186.5|5185.5|5181.5|5180.5|1235
1591364400000|2020-06-05 13:40:00|5186.3|5185.3|5188|5187|5190.3|5189.3|5180.5|5179.5|1151
1591364700000|2020-06-05 13:45:00|5188.3|5187.3|5184|5183|5191|5190|5181.5|5180.5|1257
1591365000000|2020-06-05 13:50:00|5184.3|5183.3|5189|5188|5191.5|5190.5|5177|5176|1279
1591365300000|2020-06-05 13:55:00|5189.5|5188.5|5168.5|5167.5|5190|5189|5168.5|5167.5|1389
1591365600000|2020-06-05 14:00:00|5168|5167|5178.8|5177.8|5182.3|5181.3|5167.5|5166.5|839
1591365900000|2020-06-05 14:05:00|5179|5178|5178.8|5177.8|5184|5183|5177.5|5176.5|1499
1591366200000|2020-06-05 14:10:00|5179|5178|5187.2|5186.2|5190.5|5189.5|5178.5|5177.5|613
1591366500000|2020-06-05 14:15:00|5187.5|5186.5|5178|5177|5187.5|5186.5|5172.7|5171.7|932
1591366800000|2020-06-05 14:20:00|5178.5|5177.5|5172|5171|5180|5179|5170.2|5169.2|615
1591367100000|2020-06-05 14:25:00|5171.7|5170.7|5169.7|5168.7|5175.5|5174.5|5167|5166|521
1591367400000|2020-06-05 14:30:00|5170|5169|5161.7|5160.7|5174|5173|5160.7|5159.7|745
1591367700000|2020-06-05 14:35:00|5162|5161|5170.2|5169.2|5174|5173|5156.2|5155.2|935
1591368000000|2020-06-05 14:40:00|5169.2|5168.2|5164.7|5163.7|5171.2|5170.2|5163.7|5162.7|410
1591368300000|2020-06-05 14:45:00|5165.7|5164.7|5170.5|5169.5|5171.7|5170.7|5164.2|5163.2|494
1591368600000|2020-06-05 14:50:00|5170.2|5169.2|5172.2|5171.2|5176.2|5175.2|5163.7|5162.7|661
1591368900000|2020-06-05 14:55:00|5172|5171|5171.2|5170.2|5176|5175|5170.2|5169.2|608
1591369200000|2020-06-05 15:00:00|5171|5170|5172.7|5171.7|5175|5174|5169|5168|737
1591369500000|2020-06-05 15:05:00|5172.5|5171.5|5173.2|5172.2|5175.5|5174.5|5170.5|5169.5|729
1591369800000|2020-06-05 15:10:00|5173.5|5172.5|5184.2|5183.2|5185|5184|5173|5172|1241
1591370100000|2020-06-05 15:15:00|5184|5183|5190.5|5189.5|5191.2|5190.2|5183|5182|1249
1591370400000|2020-06-05 15:20:00|5189.7|5188.7|5195|5194|5195.7|5194.7|5188|5187|2239
1591370700000|2020-06-05 15:25:00|5195.2|5194.2|5194.7|5193.7|5197.5|5196.5|5188.7|5187.7|1399
1591371000000|2020-06-05 15:30:00|5194.1|5193.1|5195.1|5193.1|5201.1|5199.1|5192.6|5190.6|3656
1591371300000|2020-06-05 15:35:00|5194.9|5192.9|5190.9|5188.9|5196.4|5194.4|5187.1|5185.1|2058
1591371600000|2020-06-05 15:40:00|5191.4|5189.4|5191.1|5189.1|5192.1|5190.1|5189.4|5187.4|418
1591371900000|2020-06-05 15:45:00|5190.9|5188.9|5195.1|5193.1|5196.1|5194.1|5190.6|5188.6|372
1591372200000|2020-06-05 15:50:00|5194.9|5192.9|5192.9|5190.9|5195.9|5193.9|5191.6|5189.6|187
1591372500000|2020-06-05 15:55:00|5192.6|5190.6|5188.1|5186.1|5193.4|5191.4|5186.1|5184.1|192
1591372800000|2020-06-05 16:00:00|5188.4|5186.4|5184.4|5182.4|5189.1|5187.1|5182.4|5180.4|321
1591373100000|2020-06-05 16:05:00|5184.6|5182.6|5186.1|5184.1|5189.6|5187.6|5184.6|5182.6|318
1591373400000|2020-06-05 16:10:00|5186.4|5184.4|5180.4|5178.4|5187.4|5185.4|5180.1|5178.1|332
1591373700000|2020-06-05 16:15:00|5180.6|5178.6|5175.1|5173.1|5180.6|5178.6|5172.4|5170.4|254
1591374000000|2020-06-05 16:20:00|5175.4|5173.4|5180.4|5178.4|5181.6|5179.6|5175.1|5173.1|94
1591374300000|2020-06-05 16:25:00|5180.6|5178.6|5182.1|5180.1|5183.1|5181.1|5179.9|5177.9|128
1591374600000|2020-06-05 16:30:00|5182.4|5180.4|5186.4|5184.4|5186.9|5184.9|5181.1|5179.1|217
1591374900000|2020-06-05 16:35:00|5186.1|5184.1|5187.6|5185.6|5188.1|5186.1|5185.4|5183.4|68
1591375200000|2020-06-05 16:40:00|5187.9|5185.9|5182.4|5180.4|5187.9|5185.9|5182.1|5180.1|181
1591375500000|2020-06-05 16:45:00|5182.9|5180.9|5185.1|5183.1|5185.4|5183.4|5182.6|5180.6|60
1591375800000|2020-06-05 16:50:00|5185.4|5183.4|5183.1|5181.1|5185.4|5183.4|5180.9|5178.9|31
1591376100000|2020-06-05 16:55:00|5182.9|5180.9|5183.6|5181.6|5184.1|5182.1|5181.4|5179.4|78
1591376400000|2020-06-05 17:00:00|5183.9|5181.9|5181.1|5179.1|5184.9|5182.9|5177.6|5175.6|81
1591376700000|2020-06-05 17:05:00|5181.4|5179.4|5182.1|5180.1|5182.6|5180.6|5180.6|5178.6|38
1591377000000|2020-06-05 17:10:00|5181.9|5179.9|5178.1|5176.1|5182.1|5180.1|5176.6|5174.6|75
1591377300000|2020-06-05 17:15:00|5177.1|5175.1|5178.9|5176.9|5179.1|5177.1|5176.4|5174.4|73
1591377600000|2020-06-05 17:20:00|5178.6|5176.6|5180.6|5178.6|5181.4|5179.4|5177.9|5175.9|67
1591377900000|2020-06-05 17:25:00|5180.9|5178.9|5181.9|5179.9|5182.1|5180.1|5178.6|5176.6|24
1591378200000|2020-06-05 17:30:00|5182.1|5180.1|5179.9|5177.9|5183.1|5181.1|5179.1|5177.1|37
1591378500000|2020-06-05 17:35:00|5180.1|5178.1|5178.1|5176.1|5181.6|5179.6|5178.1|5176.1|28
1591378800000|2020-06-05 17:40:00|5178.4|5176.4|5181.1|5179.1|5181.1|5179.1|5177.1|5175.1|14
1591379100000|2020-06-05 17:45:00|5180.9|5178.9|5176.9|5174.9|5181.9|5179.9|5176.9|5174.9|76
1591379400000|2020-06-05 17:50:00|5177.1|5175.1|5177.1|5175.1|5177.9|5175.9|5176.1|5174.1|48
1591379700000|2020-06-05 17:55:00|5176.9|5174.9|5176.6|5174.6|5177.6|5175.6|5175.4|5173.4|14
1591380000000|2020-06-05 18:00:00|5176.4|5174.4|5181.6|5179.6|5181.9|5179.9|5175.9|5173.9|45
1591380300000|2020-06-05 18:05:00|5181.9|5179.9|5176.4|5174.4|5182.1|5180.1|5175.1|5173.1|74
1591380600000|2020-06-05 18:10:00|5176.6|5174.6|5173.6|5171.6|5178.1|5176.1|5173.4|5171.4|26
1591380900000|2020-06-05 18:15:00|5173.9|5171.9|5176.1|5174.1|5176.1|5174.1|5173.6|5171.6|32
1591381200000|2020-06-05 18:20:00|5176.4|5174.4|5177.1|5175.1|5178.9|5176.9|5175.6|5173.6|27
1591381500000|2020-06-05 18:25:00|5176.9|5174.9|5177.1|5175.1|5178.1|5176.1|5174.6|5172.6|53
1591381800000|2020-06-05 18:30:00|5177.4|5175.4|5174.1|5172.1|5179.1|5177.1|5173.6|5171.6|51
1591382100000|2020-06-05 18:35:00|5173.9|5171.9|5178.6|5176.6|5178.9|5176.9|5163.6|5161.6|605
1591382400000|2020-06-05 18:40:00|5178.9|5176.9|5180.4|5178.4|5182.4|5180.4|5178.6|5176.6|44
1591382700000|2020-06-05 18:45:00|5180.1|5178.1|5174.6|5172.6|5180.6|5178.6|5174.1|5172.1|73
1591383000000|2020-06-05 18:50:00|5175.4|5173.4|5169.4|5167.4|5177.1|5175.1|5168.1|5166.1|110
1591383300000|2020-06-05 18:55:00|5169.1|5167.1|5166.6|5164.6|5172.1|5170.1|5164.9|5162.9|47
1591383600000|2020-06-05 19:00:00|5166.9|5164.9|5164.4|5162.4|5169.6|5167.6|5164.4|5162.4|43
1591383900000|2020-06-05 19:05:00|5164.6|5162.6|5160.9|5158.9|5166.1|5164.1|5158.9|5156.9|76
1591384200000|2020-06-05 19:10:00|5161.1|5159.1|5160.4|5158.4|5162.4|5160.4|5157.4|5155.4|57
1591384500000|2020-06-05 19:15:00|5160.6|5158.6|5161.9|5159.9|5163.4|5161.4|5157.9|5155.9|102
1591384800000|2020-06-05 19:20:00|5161.6|5159.6|5162.1|5160.1|5163.6|5161.6|5157.9|5155.9|114
1591385100000|2020-06-05 19:25:00|5161.9|5159.9|5166.6|5164.6|5167.4|5165.4|5161.1|5159.1|143
1591385400000|2020-06-05 19:30:00|5167.1|5165.1|5159.9|5157.9|5168.6|5166.6|5159.6|5157.6|168
1591385700000|2020-06-05 19:35:00|5160.1|5158.1|5161.9|5159.9|5165.1|5163.1|5158.9|5156.9|115
1591386000000|2020-06-05 19:40:00|5161.6|5159.6|5162.9|5160.9|5164.9|5162.9|5158.4|5156.4|174
1591386300000|2020-06-05 19:45:00|5162.6|5160.6|5163.1|5161.1|5164.4|5162.4|5154.6|5152.6|444
1591386600000|2020-06-05 19:50:00|5164.6|5162.6|5167.9|5165.9|5170.9|5168.9|5160.1|5158.1|194
1591386900000|2020-06-05 19:55:00|5167.6|5165.6|5168.6|5166.6|5169.4|5167.4|5164.4|5162.4|297
1591387200000|2020-06-05 20:00:00|5169|5164.6|5162|5158|5170.1|5166.1|5159|5155|0
1591387500000|2020-06-05 20:05:00|5161.9|5157.9|5160.5|5156.5|5163.8|5159.8|5155.1|5151.1|0
1591387800000|2020-06-05 20:10:00|5160.4|5156.4|5158.3|5154.3|5160.4|5156.4|5155.2|5151.2|0
1591388100000|2020-06-05 20:15:00|5158.4|5154.4|5159|5155|5159.2|5155.2|5158|5154|0
1591388400000|2020-06-05 20:20:00|5158.8|5154.8|5176|5172|5176|5172|5158.8|5154.8|0
1591388700000|2020-06-05 20:25:00|5176.2|5172.2|5181.7|5177.7|5187.9|5183.9|5176|5172|0
1591389000000|2020-06-05 20:30:00|5181.9|5177.9|5178.2|5174.2|5184.1|5180.1|5174|5170|0
1591389300000|2020-06-05 20:35:00|5178.3|5174.3|5178.1|5174.1|5179.3|5175.3|5176.8|5172.8|0
1591389600000|2020-06-05 20:40:00|5178|5174|5179.1|5175.1|5179.6|5175.6|5176.7|5172.7|0
1591389900000|2020-06-05 20:45:00|5179.2|5175.2|5177.8|5173.8|5179.6|5175.6|5176.7|5172.7|0
1591390200000|2020-06-05 20:50:00|5177.7|5173.7|5176|5172|5177.7|5173.7|5176|5172|0
1591390500000|2020-06-05 20:55:00|5176.1|5172.1|5174.2|5170.2|5176.5|5172.5|5174.1|5170.1|0
1591567200000|2020-06-07 22:00:00|5198.2|5194.2|5205|5201|5205.3|5201.3|5196.6|5192.6|10
1591567500000|2020-06-07 22:05:00|5204.9|5200.9|5213.3|5209.3|5215.1|5211.1|5201.2|5197.2|0
1591567800000|2020-06-07 22:10:00|5213.6|5209.6|5214.9|5210.9|5215.9|5211.9|5210.2|5206.2|0
1591568100000|2020-06-07 22:15:00|5215|5211|5210.2|5206.2|5217.6|5213.6|5209.3|5205.3|0
1591568400000|2020-06-07 22:20:00|5210.4|5206.4|5209.6|5205.6|5213.7|5209.7|5208.3|5204.3|0
1591568700000|2020-06-07 22:25:00|5209.5|5205.5|5211.2|5207.2|5213|5209|5208.6|5204.6|0
1591569000000|2020-06-07 22:30:00|5211.1|5207.1|5206.3|5202.3|5211.1|5207.1|5205.8|5201.8|0
1591569300000|2020-06-07 22:35:00|5206|5202|5206.3|5202.3|5207.2|5203.2|5204.3|5200.3|0
1591569600000|2020-06-07 22:40:00|5206.7|5202.7|5208.7|5204.7|5210.1|5206.1|5206.3|5202.3|0
1591569900000|2020-06-07 22:45:00|5208.4|5204.4|5207.2|5203.2|5209.7|5205.7|5204.9|5200.9|0
1591570200000|2020-06-07 22:50:00|5207.1|5203.1|5206.8|5202.8|5208.3|5204.3|5206.6|5202.6|0
1591570500000|2020-06-07 22:55:00|5207.2|5203.2|5205.8|5201.8|5207.8|5203.8|5204.3|5200.3|0
1591570800000|2020-06-07 23:00:00|5205.5|5201.5|5208.2|5204.2|5208.7|5204.7|5204.3|5200.3|0
1591571100000|2020-06-07 23:05:00|5208.3|5204.3|5214.8|5210.8|5217.5|5213.5|5208.2|5204.2|0
1591571400000|2020-06-07 23:10:00|5214.9|5210.9|5214.7|5210.7|5216|5212|5211.7|5207.7|0
1591571700000|2020-06-07 23:15:00|5214.2|5211.2|5213.8|5210.8|5216|5213|5212.3|5209.3|0
1591572000000|2020-06-07 23:20:00|5213.6|5210.6|5217.3|5214.3|5218.6|5215.6|5212.7|5209.7|0
1591572300000|2020-06-07 23:25:00|5217|5214|5218.8|5215.8|5220.7|5217.7|5216.7|5213.7|0
1591572600000|2020-06-07 23:30:00|5218.9|5215.9|5219.6|5216.6|5221.2|5218.2|5218.9|5215.9|0
1591572900000|2020-06-07 23:35:00|5219.5|5216.5|5219.7|5216.7|5223.2|5220.2|5218.2|5215.2|0
1591573200000|2020-06-07 23:40:00|5219.6|5216.6|5219.9|5216.9|5220.4|5217.4|5217.5|5214.5|0
1591573500000|2020-06-07 23:45:00|5220.1|5217.1|5217.5|5214.5|5220.4|5217.4|5216.7|5213.7|0
1591573800000|2020-06-07 23:50:00|5218.3|5215.3|5219.8|5216.8|5219.8|5216.8|5216.9|5213.9|0
1591574100000|2020-06-07 23:55:00|5219.7|5216.7|5217.5|5214.5|5219.8|5216.8|5217|5214|0
1591574400000|2020-06-08 00:00:00|5217.4|5214.4|5197.8|5194.8|5217.4|5214.4|5194.8|5191.8|0
1591574700000|2020-06-08 00:05:00|5197.7|5194.7|5197.9|5194.9|5203.7|5200.7|5193.9|5190.9|0
1591575000000|2020-06-08 00:10:00|5198.3|5195.3|5198.7|5195.7|5204.1|5201.1|5198.3|5195.3|0
1591575300000|2020-06-08 00:15:00|5198.9|5195.9|5209.2|5206.2|5218.7|5215.7|5198.4|5195.4|0
1591575600000|2020-06-08 00:20:00|5209.7|5206.7|5206.6|5203.6|5210.5|5207.5|5203.5|5200.5|0
1591575900000|2020-06-08 00:25:00|5206.5|5203.5|5209.9|5206.9|5215.5|5212.5|5205.1|5202.1|0
1591576200000|2020-06-08 00:30:00|5209.8|5206.8|5204.4|5201.4|5210|5207|5199.4|5196.4|0
1591576500000|2020-06-08 00:35:00|5204.7|5201.7|5202|5199|5205.1|5202.1|5198|5195|0
1591576800000|2020-06-08 00:40:00|5202.1|5199.1|5203.6|5200.6|5205|5202|5202|5199|0
1591577100000|2020-06-08 00:45:00|5203.5|5200.5|5205.3|5202.3|5206.8|5203.8|5201.8|5198.8|0
1591577400000|2020-06-08 00:50:00|5205.2|5202.2|5203.7|5200.7|5206.8|5203.8|5203.6|5200.6|0
1591577700000|2020-06-08 00:55:00|5203.8|5200.8|5201.1|5198.1|5205.3|5202.3|5199.5|5196.5|0
1591578000000|2020-06-08 01:00:00|5201|5198|5197.8|5194.8|5202.3|5199.3|5197.7|5194.7|0
1591578300000|2020-06-08 01:05:00|5197.5|5194.5|5197.3|5194.3|5198.2|5195.2|5195.4|5192.4|0
1591578600000|2020-06-08 01:10:00|5197.2|5194.2|5189.2|5186.2|5198.8|5195.8|5189.1|5186.1|0
1591578900000|2020-06-08 01:15:00|5189.1|5186.1|5194.4|5191.4|5197.9|5194.9|5187.7|5184.7|0
1591579200000|2020-06-08 01:20:00|5194.3|5191.3|5194.3|5191.3|5194.6|5191.6|5191.4|5188.4|0
1591579500000|2020-06-08 01:25:00|5194|5191|5200.5|5197.5|5200.5|5197.5|5193.6|5190.6|0
1591579800000|2020-06-08 01:30:00|5200.4|5197.4|5201.5|5198.5|5206|5203|5199.9|5196.9|0
1591580100000|2020-06-08 01:35:00|5202.1|5199.1|5196.7|5193.7|5203|5200|5196.7|5193.7|0
1591580400000|2020-06-08 01:40:00|5196.2|5193.2|5192|5189|5196.7|5193.7|5191.7|5188.7|0
1591580700000|2020-06-08 01:45:00|5192.4|5189.4|5193.5|5190.5|5194.9|5191.9|5191.7|5188.7|0
1591581000000|2020-06-08 01:50:00|5193.4|5190.4|5189.6|5186.6|5193.5|5190.5|5189.4|5186.4|0
1591581300000|2020-06-08 01:55:00|5189.5|5186.5|5185|5182|5191.2|5188.2|5184.8|5181.8|0
1591581600000|2020-06-08 02:00:00|5185.5|5182.5|5183|5180|5186.4|5183.4|5179.8|5176.8|0
1591581900000|2020-06-08 02:05:00|5182.9|5179.9|5186.2|5183.2|5186.3|5183.3|5181.5|5178.5|0
1591582200000|2020-06-08 02:10:00|5186.3|5183.3|5186.4|5183.4|5189.5|5186.5|5184.6|5181.6|0
1591582500000|2020-06-08 02:15:00|5186.5|5183.5|5188.1|5185.1|5191|5188|5186.5|5183.5|0
1591582800000|2020-06-08 02:20:00|5188|5185|5192.1|5189.1|5192.5|5189.5|5187.9|5184.9|0
1591583100000|2020-06-08 02:25:00|5192|5189|5194.9|5191.9|5195.1|5192.1|5192|5189|0
1591583400000|2020-06-08 02:30:00|5195|5192|5199.3|5196.3|5199.3|5196.3|5191.6|5188.6|0
1591583700000|2020-06-08 02:35:00|5199.5|5196.5|5199.2|5196.2|5199.5|5196.5|5196.3|5193.3|0
1591584000000|2020-06-08 02:40:00|5198.6|5195.6|5202.2|5199.2|5203.8|5200.8|5197.6|5194.6|0
1591584300000|2020-06-08 02:45:00|5202.3|5199.3|5200.9|5197.9|5202.5|5199.5|5199.4|5196.4|0
1591584600000|2020-06-08 02:50:00|5200.4|5197.4|5200.9|5197.9|5202.4|5199.4|5199.3|5196.3|0
1591584900000|2020-06-08 02:55:00|5200.8|5197.8|5197.6|5194.6|5200.9|5197.9|5197.5|5194.5|0
1591585200000|2020-06-08 03:00:00|5197.5|5194.5|5198.1|5195.1|5199.2|5196.2|5194.5|5191.5|0
1591585500000|2020-06-08 03:05:00|5198.2|5195.2|5195.8|5192.8|5198.2|5195.2|5192.1|5189.1|0
1591585800000|2020-06-08 03:10:00|5196|5193|5199.5|5196.5|5201|5198|5195|5192|0
1591586100000|2020-06-08 03:15:00|5199.6|5196.6|5205.4|5202.4|5206.9|5203.9|5199.5|5196.5|0
1591586400000|2020-06-08 03:20:00|5205.5|5202.5|5204|5201|5207.7|5204.7|5204|5201|0
1591586700000|2020-06-08 03:25:00|5203.4|5200.4|5198.1|5195.1|5203.4|5200.4|5198.1|5195.1|0
1591587000000|2020-06-08 03:30:00|5198.4|5195.4|5198.4|5195.4|5202.8|5199.8|5198.1|5195.1|0
1591587300000|2020-06-08 03:35:00|5198.3|5195.3|5198.3|5195.3|5199.8|5196.8|5195.1|5192.1|0
1591587600000|2020-06-08 03:40:00|5197.8|5194.8|5195.8|5192.8|5197.8|5194.8|5194.1|5191.1|0
1591587900000|2020-06-08 03:45:00|5195.3|5192.3|5191.2|5188.2|5197.4|5194.4|5191.2|5188.2|0
1591588200000|2020-06-08 03:50:00|5191.3|5188.3|5194.2|5191.2|5195.8|5192.8|5191.1|5188.1|0
1591588500000|2020-06-08 03:55:00|5194.3|5191.3|5191.5|5188.5|5194.4|5191.4|5191.1|5188.1|0
1591588800000|2020-06-08 04:00:00|5191.4|5188.4|5188.6|5185.6|5191.6|5188.6|5186.9|5183.9|0
1591589100000|2020-06-08 04:05:00|5188.5|5185.5|5187.9|5184.9|5189.8|5186.8|5187.1|5184.1|0
1591589400000|2020-06-08 04:10:00|5188.4|5185.4|5192.5|5189.5|5194|5191|5188.4|5185.4|0
1591589700000|2020-06-08 04:15:00|5192.4|5189.4|5192.6|5189.6|5194.1|5191.1|5191|5188|0
1591590000000|2020-06-08 04:20:00|5192.5|5189.5|5191.1|5188.1|5192.7|5189.7|5191.1|5188.1|0
1591590300000|2020-06-08 04:25:00|5191.2|5188.2|5190.8|5187.8|5191.2|5188.2|5189.3|5186.3|0
1591590600000|2020-06-08 04:30:00|5190.7|5187.7|5190.8|5187.8|5191|5188|5189.3|5186.3|0
1591590900000|2020-06-08 04:35:00|5190.7|5187.7|5190.1|5187.1|5190.7|5187.7|5189.1|5186.1|0
1591591200000|2020-06-08 04:40:00|5190.2|5187.2|5189|5186|5190.6|5187.6|5188.7|5185.7|0
1591591500000|2020-06-08 04:45:00|5189.1|5186.1|5187.7|5184.7|5192|5189|5187.6|5184.6|0
1591591800000|2020-06-08 04:50:00|5187.6|5184.6|5192|5189|5192.1|5189.1|5186|5183|0
1591592100000|2020-06-08 04:55:00|5192.1|5189.1|5192|5189|5192.1|5189.1|5191.3|5188.3|0
1591592400000|2020-06-08 05:00:00|5191.9|5188.9|5193.8|5190.8|5196.7|5193.7|5191.9|5188.9|0
1591592700000|2020-06-08 05:05:00|5193.9|5190.9|5187.4|5184.4|5195.2|5192.2|5185.9|5182.9|0
1591593000000|2020-06-08 05:10:00|5187.3|5184.3|5187.6|5184.6|5187.6|5184.6|5185.9|5182.9|0
1591593300000|2020-06-08 05:15:00|5187.5|5184.5|5181.8|5178.8|5187.5|5184.5|5181.8|5178.8|0
1591593600000|2020-06-08 05:20:00|5181.7|5178.7|5176.7|5173.7|5181.7|5178.7|5175.2|5172.2|0
1591593900000|2020-06-08 05:25:00|5176.6|5173.6|5179.8|5176.8|5181.4|5178.4|5176.5|5173.5|0
1591594200000|2020-06-08 05:30:00|5179.9|5176.9|5181.4|5178.4|5181.4|5178.4|5178.5|5175.5|0
1591594500000|2020-06-08 05:35:00|5181.3|5178.3|5179.9|5176.9|5182.8|5179.8|5179.8|5176.8|0
1591594800000|2020-06-08 05:40:00|5179.8|5176.8|5183.9|5180.9|5184.7|5181.7|5177.7|5174.7|0
1591595100000|2020-06-08 05:45:00|5184.4|5181.4|5188.6|5185.6|5188.7|5185.7|5183.8|5180.8|0
1591595400000|2020-06-08 05:50:00|5187.3|5184.3|5193.9|5190.9|5194.9|5191.9|5187.2|5184.2|0
1591595700000|2020-06-08 05:55:00|5193.4|5190.4|5184.5|5181.5|5193.4|5190.4|5183.8|5180.8|0
1591596000000|2020-06-08 06:00:00|5185.3|5182.3|5174.1|5172.1|5185.9|5182.6|5165.6|5163.6|617
1591596300000|2020-06-08 06:05:00|5172.9|5170.9|5175.6|5173.6|5175.6|5173.6|5169.6|5167.6|301
1591596600000|2020-06-08 06:10:00|5175.4|5173.4|5170.6|5168.6|5176.6|5174.6|5169.1|5167.1|96
1591596900000|2020-06-08 06:15:00|5170.4|5168.4|5171.1|5169.1|5171.1|5169.1|5167.6|5165.6|70
1591597200000|2020-06-08 06:20:00|5170.9|5168.9|5169.9|5167.9|5173.4|5171.4|5169.9|5167.9|145
1591597500000|2020-06-08 06:25:00|5169.6|5167.6|5168.6|5166.6|5171.1|5169.1|5166.4|5164.4|74
1591597800000|2020-06-08 06:30:00|5168.4|5166.4|5163.1|5161.1|5168.6|5166.6|5162.9|5160.9|211
1591598100000|2020-06-08 06:35:00|5162.9|5160.9|5167.6|5165.6|5168.4|5166.4|5161.1|5159.1|84
1591598400000|2020-06-08 06:40:00|5167.4|5165.4|5167.6|5165.6|5169.1|5167.1|5164.6|5162.6|69
1591598700000|2020-06-08 06:45:00|5167.9|5165.9|5169.1|5167.1|5172.4|5170.4|5165.9|5163.9|86
1591599000000|2020-06-08 06:50:00|5169.4|5167.4|5170.6|5168.6|5170.9|5168.9|5166.4|5164.4|52
1591599300000|2020-06-08 06:55:00|5170.4|5168.4|5163.9|5161.9|5170.4|5168.4|5163.4|5161.4|328
1591599600000|2020-06-08 07:00:00|5163.4|5162.4|5145.4|5144.4|5164.4|5163.4|5144.9|5143.9|1966
1591599900000|2020-06-08 07:05:00|5145.1|5144.1|5158.4|5157.4|5158.9|5157.9|5137.4|5136.4|1300
1591600200000|2020-06-08 07:10:00|5158.1|5157.1|5151.4|5150.4|5164.6|5163.6|5151.4|5150.4|977
1591600500000|2020-06-08 07:15:00|5151.6|5150.6|5154.4|5153.4|5157.6|5156.6|5147.4|5146.4|638
1591600800000|2020-06-08 07:20:00|5154.1|5153.1|5147.4|5146.4|5156.9|5155.9|5147.4|5146.4|422
1591601100000|2020-06-08 07:25:00|5147.6|5146.6|5152.6|5151.6|5154.9|5153.9|5146.9|5145.9|482
1591601400000|2020-06-08 07:30:00|5152.4|5151.4|5160.4|5159.4|5162.4|5161.4|5152.4|5151.4|722
1591601700000|2020-06-08 07:35:00|5160.1|5159.1|5174.1|5173.1|5180.1|5179.1|5159.4|5158.4|1074
1591602000000|2020-06-08 07:40:00|5173.6|5172.6|5175.4|5174.4|5186.1|5185.1|5171.1|5170.1|871
1591602300000|2020-06-08 07:45:00|5175.1|5174.1|5158.9|5157.9|5178.1|5177.1|5156.9|5155.9|895
1591602600000|2020-06-08 07:50:00|5158.6|5157.6|5161.1|5160.1|5165.6|5164.6|5157.1|5156.1|550
1591602900000|2020-06-08 07:55:00|5161.4|5160.4|5155.9|5154.9|5165.6|5164.6|5155.6|5154.6|538
1591603200000|2020-06-08 08:00:00|5156.1|5155.1|5165.1|5164.1|5165.6|5164.6|5153.9|5152.9|358
1591603500000|2020-06-08 08:05:00|5164.9|5163.9|5170.1|5169.1|5170.4|5169.4|5164.4|5163.4|381
1591603800000|2020-06-08 08:10:00|5169.9|5168.9|5167.1|5166.1|5170.1|5169.1|5164.1|5163.1|231
1591604100000|2020-06-08 08:15:00|5167.6|5166.6|5175.1|5174.1|5175.6|5174.6|5165.4|5164.4|258
1591604400000|2020-06-08 08:20:00|5175.4|5174.4|5170.1|5169.1|5177.4|5176.4|5169.9|5168.9|306
1591604700000|2020-06-08 08:25:00|5169.9|5168.9|5177.4|5176.4|5178.9|5177.9|5168.9|5167.9|316
1591605000000|2020-06-08 08:30:00|5177.1|5176.1|5177.1|5176.1|5179.4|5178.4|5173.6|5172.6|269
1591605300000|2020-06-08 08:35:00|5176.9|5175.9|5173.4|5172.4|5177.4|5176.4|5172.6|5171.6|262
1591605600000|2020-06-08 08:40:00|5174.1|5173.1|5170.9|5169.9|5176.9|5175.9|5167.6|5166.6|471
1591605900000|2020-06-08 08:45:00|5171.1|5170.1|5182.1|5181.1|5182.4|5181.4|5169.6|5168.6|252
1591606200000|2020-06-08 08:50:00|5182.4|5181.4|5186.1|5185.1|5188.6|5187.6|5182.1|5181.1|359
1591606500000|2020-06-08 08:55:00|5186.4|5185.4|5189.9|5188.9|5190.9|5189.9|5182.9|5181.9|317
1591606800000|2020-06-08 09:00:00|5189.6|5188.6|5193.9|5192.9|5196.9|5195.9|5189.4|5188.4|698
1591607100000|2020-06-08 09:05:00|5194.1|5193.1|5191.6|5190.6|5198.6|5197.6|5190.9|5189.9|420
1591607400000|2020-06-08 09:10:00|5191.4|5190.4|5189.6|5188.6|5194.1|5193.1|5189.6|5188.6|229
1591607700000|2020-06-08 09:15:00|5189.4|5188.4|5189.6|5188.6|5192.4|5191.4|5187.6|5186.6|297
1591608000000|2020-06-08 09:20:00|5189.4|5188.4|5182.4|5181.4|5189.6|5188.6|5179.9|5178.9|338
1591608300000|2020-06-08 09:25:00|5182.6|5181.6|5185.1|5184.1|5186.9|5185.9|5180.9|5179.9|268
1591608600000|2020-06-08 09:30:00|5184.9|5183.9|5189.9|5188.9|5193.6|5192.6|5184.9|5183.9|369
1591608900000|2020-06-08 09:35:00|5189.6|5188.6|5180.1|5179.1|5190.1|5189.1|5179.9|5178.9|353
1591609200000|2020-06-08 09:40:00|5180.4|5179.4|5178.1|5177.1|5182.6|5181.6|5176.4|5175.4|331
1591609500000|2020-06-08 09:45:00|5177.9|5176.9|5176.6|5175.6|5180.1|5179.1|5175.4|5174.4|239
1591609800000|2020-06-08 09:50:00|5176.4|5175.4|5178.4|5177.4|5178.6|5177.6|5175.1|5174.1|222
1591610100000|2020-06-08 09:55:00|5178.6|5177.6|5175.6|5174.6|5179.4|5178.4|5171.6|5170.6|184
1591610400000|2020-06-08 10:00:00|5175.4|5174.4|5170.6|5169.6|5178.1|5177.1|5170.6|5169.6|363
1591610700000|2020-06-08 10:05:00|5170.4|5169.4|5174.1|5173.1|5175.6|5174.6|5167.4|5166.4|269
1591611000000|2020-06-08 10:10:00|5174.4|5173.4|5171.4|5170.4|5174.9|5173.9|5169.6|5168.6|207
1591611300000|2020-06-08 10:15:00|5171.6|5170.6|5170.6|5169.6|5173.4|5172.4|5169.4|5168.4|150
1591611600000|2020-06-08 10:20:00|5170.9|5169.9|5171.4|5170.4|5172.9|5171.9|5166.4|5165.4|208
1591611900000|2020-06-08 10:25:00|5171.1|5170.1|5174.6|5173.6|5174.9|5173.9|5169.6|5168.6|174
1591612200000|2020-06-08 10:30:00|5174.4|5173.4|5177.4|5176.4|5178.4|5177.4|5173.1|5172.1|245
1591612500000|2020-06-08 10:35:00|5177.6|5176.6|5183.6|5182.6|5184.6|5183.6|5176.4|5175.4|310
1591612800000|2020-06-08 10:40:00|5183.4|5182.4|5185.1|5184.1|5185.4|5184.4|5179.9|5178.9|191
1591613100000|2020-06-08 10:45:00|5184.9|5183.9|5178.4|5177.4|5185.6|5184.6|5177.9|5176.9|312
1591613400000|2020-06-08 10:50:00|5178.1|5177.1|5172.1|5171.1|5178.4|5177.4|5168.6|5167.6|241
1591613700000|2020-06-08 10:55:00|5172.4|5171.4|5170.4|5169.4|5173.6|5172.6|5169.9|5168.9|182
1591614000000|2020-06-08 11:00:00|5170.1|5169.1|5178.9|5177.9|5179.9|5178.9|5170.1|5169.1|344
1591614300000|2020-06-08 11:05:00|5178.6|5177.6|5178.9|5177.9|5179.9|5178.9|5176.1|5175.1|178
1591614600000|2020-06-08 11:10:00|5178.4|5177.4|5179.1|5178.1|5182.1|5181.1|5176.6|5175.6|112
1591614900000|2020-06-08 11:15:00|5178.4|5177.4|5190.1|5189.1|5190.4|5189.4|5178.1|5177.1|522
1591615200000|2020-06-08 11:20:00|5190.4|5189.4|5188.1|5187.1|5191.1|5190.1|5186.6|5185.6|175
1591615500000|2020-06-08 11:25:00|5188.4|5187.4|5189.4|5188.4|5190.9|5189.9|5185.4|5184.4|166
1591615800000|2020-06-08 11:30:00|5189.1|5188.1|5192.6|5191.6|5195.6|5194.6|5187.9|5186.9|223
1591616100000|2020-06-08 11:35:00|5192.9|5191.9|5194.1|5193.1|5195.9|5194.9|5190.6|5189.6|235
1591616400000|2020-06-08 11:40:00|5194|5193|5195.5|5194.5|5195.8|5194.8|5191|5190|300
1591616700000|2020-06-08 11:45:00|5195.3|5194.3|5193.5|5192.5|5199|5198|5192.8|5191.8|303
1591617000000|2020-06-08 11:50:00|5193.8|5192.8|5198.8|5197.8|5201.8|5200.8|5192.8|5191.8|416
1591617300000|2020-06-08 11:55:00|5198.5|5197.5|5199.5|5198.5|5201.5|5200.5|5194.8|5193.8|255
1591617600000|2020-06-08 12:00:00|5199.3|5198.3|5197|5196|5200.8|5199.8|5195.8|5194.8|200
1591617900000|2020-06-08 12:05:00|5197.3|5196.3|5194|5193|5198|5197|5192.5|5191.5|217
1591618200000|2020-06-08 12:10:00|5194.3|5193.3|5191.3|5190.3|5197|5196|5190|5189|166
1591618500000|2020-06-08 12:15:00|5191|5190|5207.3|5206.3|5207.3|5206.3|5189.5|5188.5|458
1591618800000|2020-06-08 12:20:00|5208.3|5207.3|5208.3|5207.3|5214.3|5213.3|5207|5206|503
1591619100000|2020-06-08 12:25:00|5208|5207|5204.3|5203.3|5208.3|5207.3|5201.3|5200.3|291
1591619400000|2020-06-08 12:30:00|5204|5203|5204.3|5203.3|5208.3|5207.3|5202.8|5201.8|305
1591619700000|2020-06-08 12:35:00|5203.8|5202.8|5198|5197|5205.5|5204.5|5196.8|5195.8|261
1591620000000|2020-06-08 12:40:00|5197.8|5196.8|5195.8|5194.8|5199|5198|5194.5|5193.5|319
1591620300000|2020-06-08 12:45:00|5196|5195|5195.3|5194.3|5197.8|5196.8|5193.8|5192.8|221
1591620600000|2020-06-08 12:50:00|5195|5194|5195.3|5194.3|5196.8|5195.8|5192.3|5191.3|264
1591620900000|2020-06-08 12:55:00|5195|5194|5198.8|5197.8|5199.3|5198.3|5193.3|5192.3|196
1591621200000|2020-06-08 13:00:00|5199|5198|5198.3|5197.3|5201.8|5200.8|5197.3|5196.3|351
1591621500000|2020-06-08 13:05:00|5198.5|5197.5|5194.3|5193.3|5199|5198|5191.8|5190.8|356
1591621800000|2020-06-08 13:10:00|5194|5193|5197|5196|5198.3|5197.3|5192.8|5191.8|265
1591622100000|2020-06-08 13:15:00|5197.3|5196.3|5198.5|5197.5|5200|5199|5195.8|5194.8|228
1591622400000|2020-06-08 13:20:00|5198.8|5197.8|5202.8|5201.8|5204.3|5203.3|5198.3|5197.3|348
1591622700000|2020-06-08 13:25:00|5203|5202|5193.5|5192.5|5204.3|5203.3|5192|5191|374
1591623000000|2020-06-08 13:30:00|5193.3|5192.3|5200.5|5199.5|5206|5205|5192.8|5191.8|762
1591623300000|2020-06-08 13:35:00|5200.8|5199.8|5197|5196|5201.5|5200.5|5192|5191|634
1591623600000|2020-06-08 13:40:00|5196.8|5195.8|5194.5|5193.5|5197.8|5196.8|5187.3|5186.3|739
1591623900000|2020-06-08 13:45:00|5194.3|5193.3|5187.5|5186.5|5197|5196|5183.3|5182.3|593
1591624200000|2020-06-08 13:50:00|5187|5186|5195.5|5194.5|5195.5|5194.5|5184.5|5183.5|561
1591624500000|2020-06-08 13:55:00|5195.3|5194.3|5195|5194|5195.5|5194.5|5183.5|5182.5|592
1591624800000|2020-06-08 14:00:00|5195.8|5194.8|5188|5187|5197.5|5196.5|5180.8|5179.8|924
1591625100000|2020-06-08 14:05:00|5187.8|5186.8|5185.5|5184.5|5189.3|5188.3|5183.8|5182.8|789
1591625400000|2020-06-08 14:10:00|5185.8|5184.8|5188.3|5187.3|5191.1|5190.1|5181.3|5180.3|433
1591625700000|2020-06-08 14:15:00|5188.6|5187.6|5172.6|5171.6|5192.1|5191.1|5172.3|5171.3|773
1591626000000|2020-06-08 14:20:00|5172.3|5171.3|5180.8|5179.8|5181.6|5180.6|5168.6|5167.6|892
1591626300000|2020-06-08 14:25:00|5181.1|5180.1|5173.8|5172.8|5181.1|5180.1|5166.8|5165.8|662
1591626600000|2020-06-08 14:30:00|5174.1|5173.1|5163.8|5162.8|5179.3|5178.3|5162.6|5161.6|799
1591626900000|2020-06-08 14:35:00|5164.1|5163.1|5164.8|5163.8|5165.8|5164.8|5158.8|5157.8|739
1591627200000|2020-06-08 14:40:00|5164.6|5163.6|5175.8|5174.8|5176.3|5175.3|5162.6|5161.6|555
1591627500000|2020-06-08 14:45:00|5176.1|5175.1|5181.6|5180.6|5185.3|5184.3|5175.1|5174.1|578
1591627800000|2020-06-08 14:50:00|5181.1|5180.1|5171.8|5170.8|5183.8|5182.8|5169.6|5168.6|673
1591628100000|2020-06-08 14:55:00|5172.1|5171.1|5169.8|5168.8|5173.1|5172.1|5168.6|5167.6|675
1591628400000|2020-06-08 15:00:00|5170.1|5169.1|5175.1|5174.1|5176.3|5175.3|5168.3|5167.3|768
1591628700000|2020-06-08 15:05:00|5175.6|5174.6|5172.6|5171.6|5177.6|5176.6|5168.8|5167.8|671
1591629000000|2020-06-08 15:10:00|5172.3|5171.3|5178.6|5177.6|5179.1|5178.1|5171.3|5170.3|551
1591629300000|2020-06-08 15:15:00|5179.1|5178.1|5182.6|5181.6|5186.6|5185.6|5177.6|5176.6|821
1591629600000|2020-06-08 15:20:00|5183.1|5182.1|5183.8|5182.8|5187.6|5186.6|5179.8|5178.8|810
1591629900000|2020-06-08 15:25:00|5184.1|5183.1|5188.3|5187.3|5189.1|5188.1|5184.1|5183.1|984
1591630200000|2020-06-08 15:30:00|5189.1|5187.1|5180.3|5178.3|5189.1|5187.1|5180.1|5178.1|2622
1591630500000|2020-06-08 15:35:00|5179.6|5177.6|5173.1|5171.1|5182.1|5180.1|5172.3|5170.3|1698
1591630800000|2020-06-08 15:40:00|5173.3|5171.3|5176.6|5174.6|5178.3|5176.3|5173.1|5171.1|653
1591631100000|2020-06-08 15:45:00|5176.8|5174.8|5185.1|5183.1|5185.1|5183.1|5176.6|5174.6|141
1591631400000|2020-06-08 15:50:00|5184.8|5182.8|5180.6|5178.6|5185.1|5183.1|5179.1|5177.1|126
1591631700000|2020-06-08 15:55:00|5180.3|5178.3|5177.8|5175.8|5182.1|5180.1|5177.6|5175.6|125
1591632000000|2020-06-08 16:00:00|5178.1|5176.1|5177.1|5175.1|5179.1|5177.1|5176.3|5174.3|29
1591632300000|2020-06-08 16:05:00|5176.8|5174.8|5181.8|5179.8|5182.1|5180.1|5176.8|5174.8|38
1591632600000|2020-06-08 16:10:00|5182.1|5180.1|5174.8|5172.8|5184.8|5182.8|5174.6|5172.6|237
1591632900000|2020-06-08 16:15:00|5174.6|5172.6|5177.8|5175.8|5178.8|5176.8|5174.6|5172.6|72
1591633200000|2020-06-08 16:20:00|5177.6|5175.6|5179.3|5177.3|5179.3|5177.3|5176.1|5174.1|44
1591633500000|2020-06-08 16:25:00|5179.6|5177.6|5178.3|5176.3|5180.3|5178.3|5177.1|5175.1|75
1591633800000|2020-06-08 16:30:00|5178.6|5176.6|5181.6|5179.6|5181.6|5179.6|5176.8|5174.8|77
1591634100000|2020-06-08 16:35:00|5181.8|5179.8|5181.1|5179.1|5182.1|5180.1|5179.8|5177.8|102
1591634400000|2020-06-08 16:40:00|5181.3|5179.3|5181.6|5179.6|5183.3|5181.3|5180.1|5178.1|36
1591634700000|2020-06-08 16:45:00|5181.3|5179.3|5182.8|5180.8|5183.1|5181.1|5180.3|5178.3|37
1591635000000|2020-06-08 16:50:00|5183.1|5181.1|5183.3|5181.3|5184.1|5182.1|5182.6|5180.6|18
1591635300000|2020-06-08 16:55:00|5182.8|5180.8|5180.8|5178.8|5183.3|5181.3|5180.8|5178.8|42
1591635600000|2020-06-08 17:00:00|5181.1|5179.1|5181.8|5179.8|5183.1|5181.1|5181.1|5179.1|74
1591635900000|2020-06-08 17:05:00|5182.1|5180.1|5183.8|5181.8|5184.8|5182.8|5181.8|5179.8|61
1591636200000|2020-06-08 17:10:00|5184.1|5182.1|5183.8|5181.8|5185.3|5183.3|5183.6|5181.6|14
1591636500000|2020-06-08 17:15:00|5184.1|5182.1|5183.3|5181.3|5184.6|5182.6|5183.3|5181.3|13
1591636800000|2020-06-08 17:20:00|5183.6|5181.6|5183.3|5181.3|5184.8|5182.8|5183.1|5181.1|4
1591637100000|2020-06-08 17:25:00|5183.6|5181.6|5184.3|5182.3|5184.8|5182.8|5183.3|5181.3|10
1591637400000|2020-06-08 17:30:00|5184.6|5182.6|5188.8|5186.8|5189.8|5187.8|5181.6|5179.6|67
1591637700000|2020-06-08 17:35:00|5188.6|5186.6|5191.3|5189.3|5192.8|5190.8|5186.6|5184.6|73
1591638000000|2020-06-08 17:40:00|5191.6|5189.6|5190.3|5188.3|5192.8|5190.8|5189.6|5187.6|29
1591638300000|2020-06-08 17:45:00|5189.8|5187.8|5193.3|5191.3|5193.6|5191.6|5189.8|5187.8|40
1591638600000|2020-06-08 17:50:00|5193.6|5191.6|5193.1|5191.1|5195.1|5193.1|5192.1|5190.1|67
1591638900000|2020-06-08 17:55:00|5193.3|5191.3|5193.1|5191.1|5193.3|5191.3|5191.3|5189.3|25
1591639200000|2020-06-08 18:00:00|5193.6|5191.6|5196.6|5194.6|5197.8|5195.8|5192.3|5190.3|32
1591639500000|2020-06-08 18:05:00|5196.3|5194.3|5196.3|5194.3|5196.8|5194.8|5195.3|5193.3|33
1591639800000|2020-06-08 18:10:00|5196.1|5194.1|5196.3|5194.3|5196.6|5194.6|5195.6|5193.6|33
1591640100000|2020-06-08 18:15:00|5196.6|5194.6|5195.8|5193.8|5197.6|5195.6|5194.8|5192.8|27
1591640400000|2020-06-08 18:20:00|5195.6|5193.6|5196.8|5194.8|5197.6|5195.6|5194.8|5192.8|5
1591640700000|2020-06-08 18:25:00|5197.1|5195.1|5198.6|5196.6|5200.1|5198.1|5196.8|5194.8|11
1591641000000|2020-06-08 18:30:00|5198.3|5196.3|5197.1|5195.1|5198.6|5196.6|5195.6|5193.6|24
1591641300000|2020-06-08 18:35:00|5197.3|5195.3|5199.8|5197.8|5200.3|5198.3|5197.3|5195.3|35
1591641600000|2020-06-08 18:40:00|5200.1|5198.1|5197.8|5195.8|5200.1|5198.1|5197.8|5195.8|24
1591641900000|2020-06-08 18:45:00|5198.1|5196.1|5199.6|5197.6|5201.1|5199.1|5196.3|5194.3|33
1591642200000|2020-06-08 18:50:00|5199.8|5197.8|5199.3|5197.3|5200.8|5198.8|5198.3|5196.3|29
1591642500000|2020-06-08 18:55:00|5199.6|5197.6|5200.6|5198.6|5201.8|5199.8|5199.3|5197.3|48
1591642800000|2020-06-08 19:00:00|5200.3|5198.3|5198.1|5196.1|5201.3|5199.3|5197.6|5195.6|24
1591643100000|2020-06-08 19:05:00|5198.3|5196.3|5197.8|5195.8|5199.6|5197.6|5197.6|5195.6|17
1591643400000|2020-06-08 19:10:00|5198.1|5196.1|5200.3|5198.3|5200.3|5198.3|5197.8|5195.8|24
1591643700000|2020-06-08 19:15:00|5200.1|5198.1|5199.3|5197.3|5200.3|5198.3|5198.3|5196.3|68
1591644000000|2020-06-08 19:20:00|5199.6|5197.6|5201.3|5199.3|5202.1|5200.1|5199.3|5197.3|34
1591644300000|2020-06-08 19:25:00|5201.1|5199.1|5199.3|5197.3|5201.3|5199.3|5198.1|5196.1|40
1591644600000|2020-06-08 19:30:00|5199.1|5197.1|5201.8|5199.8|5203.8|5201.8|5198.3|5196.3|76
1591644900000|2020-06-08 19:35:00|5202.1|5200.1|5206.8|5204.8|5206.8|5204.8|5201.8|5199.8|92
1591645200000|2020-06-08 19:40:00|5207.1|5205.1|5213.6|5211.6|5214.1|5212.1|5206.6|5204.6|113
1591645500000|2020-06-08 19:45:00|5213.3|5211.3|5214.8|5212.8|5214.8|5212.8|5209.6|5207.6|123
1591645800000|2020-06-08 19:50:00|5217.3|5215.3|5224.8|5222.8|5225.3|5223.3|5216.3|5214.3|346
1591646100000|2020-06-08 19:55:00|5224.6|5222.6|5231.6|5229.6|5231.6|5229.6|5221.8|5219.8|244
1591646400000|2020-06-08 20:00:00|5232.5|5228.5|5221.1|5217.1|5232.5|5228.5|5220.5|5216.5|0
1591646700000|2020-06-08 20:05:00|5221|5217|5223.5|5219.5|5223.5|5219.5|5219.1|5215.1|0
1591647000000|2020-06-08 20:10:00|5223.6|5219.6|5227.9|5223.9|5230.3|5226.3|5223.6|5219.6|0
1591647300000|2020-06-08 20:15:00|5228.1|5224.1|5227.7|5223.7|5228.1|5224.1|5227.5|5223.5|0
1591647600000|2020-06-08 20:20:00|5227.6|5223.6|5227.6|5223.6|5228.2|5224.2|5227.4|5223.4|0
1591647900000|2020-06-08 20:25:00|5227.5|5223.5|5227.5|5223.5|5228|5224|5227.4|5223.4|0
1591648200000|2020-06-08 20:30:00|5227.6|5223.6|5225.3|5221.3|5228.8|5224.8|5224|5220|0
1591648500000|2020-06-08 20:35:00|5225.2|5221.2|5228.7|5224.7|5228.7|5224.7|5223.9|5219.9|0
1591648800000|2020-06-08 20:40:00|5228.6|5224.6|5227.8|5223.8|5229.2|5225.2|5226.3|5222.3|0
1591649100000|2020-06-08 20:45:00|5227.7|5223.7|5227.5|5223.5|5229|5225|5225.8|5221.8|0
1591649400000|2020-06-08 20:50:00|5227.1|5223.1|5225.8|5221.8|5228.5|5224.5|5225.6|5221.6|0
1591649700000|2020-06-08 20:55:00|5225.7|5221.7|5225.9|5221.9|5227.2|5223.2|5224.2|5220.2|0
1591650000000|2020-06-08 21:00:00|5226|5222|5225.9|5221.9|5226.5|5222.5|5225.5|5221.5|0
1591650300000|2020-06-08 21:05:00|5226|5222|5226.2|5222.2|5226.6|5222.6|5225.6|5221.6|0
1591650600000|2020-06-08 21:10:00|5226.6|5222.6|5226.5|5222.5|5226.7|5222.7|5226.5|5222.5|0
1591650900000|2020-06-08 21:15:00|5226.6|5222.6|5226.5|5222.5|5226.7|5222.7|5226.4|5222.4|0
1591651200000|2020-06-08 21:20:00|5226.4|5222.4|5226.5|5222.5|5226.5|5222.5|5226.4|5222.4|0
1591651500000|2020-06-08 21:25:00|5226.6|5222.6|5226.6|5222.6|5226.6|5222.6|5226.4|5222.4|0
1591651800000|2020-06-08 21:30:00|5226.5|5222.5|5227|5223|5227.2|5223.2|5226.5|5222.5|0
1591652100000|2020-06-08 21:35:00|5226.8|5222.8|5225.8|5221.8|5226.8|5222.8|5225.8|5221.8|0
1591652400000|2020-06-08 21:40:00|5226|5222|5226.4|5222.4|5226.4|5222.4|5226|5222|0
1591652700000|2020-06-08 21:45:00|5226.3|5222.3|5226.4|5222.4|5226.4|5222.4|5226.3|5222.3|0
1591653000000|2020-06-08 21:50:00|5226.5|5222.5|5226.8|5222.8|5226.8|5222.8|5226.5|5222.5|0
1591653300000|2020-06-08 21:55:00|5226.9|5222.9|5226.8|5222.8|5226.9|5222.9|5226.8|5222.8|0
1591653600000|2020-06-08 22:00:00|5227.3|5223.3|5219.1|5215.1|5229.5|5225.5|5217.5|5213.5|0
1591653900000|2020-06-08 22:05:00|5219.2|5215.2|5219.3|5215.3|5220|5216|5218.2|5214.2|0
1591654200000|2020-06-08 22:10:00|5219.6|5215.6|5218.5|5214.5|5219.9|5215.9|5217.6|5213.6|0
1591654500000|2020-06-08 22:15:00|5218.6|5214.6|5217.4|5213.4|5218.9|5214.9|5216.5|5212.5|0
1591654800000|2020-06-08 22:20:00|5217.3|5213.3|5219.3|5215.3|5219.8|5215.8|5216.8|5212.8|0
1591655100000|2020-06-08 22:25:00|5219.2|5215.2|5220.8|5216.8|5221.2|5217.2|5218.8|5214.8|0
1591655400000|2020-06-08 22:30:00|5221.2|5217.2|5218.9|5214.9|5221.2|5217.2|5218.9|5214.9|0
1591655700000|2020-06-08 22:35:00|5219|5215|5220.3|5216.3|5221.2|5217.2|5219|5215|0
1591656000000|2020-06-08 22:40:00|5220.2|5216.2|5217|5213|5221.3|5217.3|5217|5213|0
1591656300000|2020-06-08 22:45:00|5217.1|5213.1|5217.1|5213.1|5218.4|5214.4|5216.7|5212.7|0
1591656600000|2020-06-08 22:50:00|5216.9|5212.9|5217.6|5213.6|5217.6|5213.6|5216.7|5212.7|0
1591656900000|2020-06-08 22:55:00|5217.7|5213.7|5217.6|5213.6|5219.2|5215.2|5217.2|5213.2|0
1591657200000|2020-06-08 23:00:00|5217.7|5213.7|5217.6|5213.6|5218.7|5214.7|5217.2|5213.2|0
1591657500000|2020-06-08 23:05:00|5217.7|5213.7|5219.8|5215.8|5219.8|5215.8|5217.7|5213.7|0
1591657800000|2020-06-08 23:10:00|5219.9|5215.9|5221.7|5217.7|5221.8|5217.8|5219.8|5215.8|0
1591658100000|2020-06-08 23:15:00|5221.8|5217.8|5223.3|5220.3|5224.2|5221.2|5221.8|5217.8|0
1591658400000|2020-06-08 23:20:00|5223.2|5220.2|5223.3|5220.3|5223.7|5220.7|5221.2|5218.2|0
1591658700000|2020-06-08 23:25:00|5223|5220|5222.4|5219.4|5223.8|5220.8|5221.3|5218.3|0
1591659000000|2020-06-08 23:30:00|5222.5|5219.5|5219.4|5216.4|5223.3|5220.3|5218.4|5215.4|0
1591659300000|2020-06-08 23:35:00|5219|5216|5220.4|5217.4|5220.8|5217.8|5217.5|5214.5|0
1591659600000|2020-06-08 23:40:00|5220.7|5217.7|5219.5|5216.5|5220.8|5217.8|5217.9|5214.9|0
1591659900000|2020-06-08 23:45:00|5219.4|5216.4|5218|5215|5220.4|5217.4|5217.9|5214.9|0
1591660200000|2020-06-08 23:50:00|5217.9|5214.9|5220.4|5217.4|5220.9|5217.9|5216.1|5213.1|0
1591660500000|2020-06-08 23:55:00|5220.5|5217.5|5219|5216|5222.9|5219.9|5218.4|5215.4|0
1591660800000|2020-06-09 00:00:00|5219.1|5216.1|5223.4|5220.4|5223.4|5220.4|5214.5|5211.5|0
1591661100000|2020-06-09 00:05:00|5223.8|5220.8|5228.4|5225.4|5230.9|5227.9|5223.8|5220.8|0
1591661400000|2020-06-09 00:10:00|5228.5|5225.5|5231.3|5228.3|5232.2|5229.2|5228|5225|0
1591661700000|2020-06-09 00:15:00|5231.4|5228.4|5226.7|5223.7|5233.9|5230.9|5223.9|5220.9|0
1591662000000|2020-06-09 00:20:00|5226.2|5223.2|5218.2|5215.2|5226.7|5223.7|5218|5215|0
1591662300000|2020-06-09 00:25:00|5218.1|5215.1|5219.8|5216.8|5222.8|5219.8|5218.1|5215.1|0
1591662600000|2020-06-09 00:30:00|5220.1|5217.1|5215.3|5212.3|5221.4|5218.4|5213.9|5210.9|0
1591662900000|2020-06-09 00:35:00|5215.4|5212.4|5208.2|5205.2|5215.4|5212.4|5206|5203|0
1591663200000|2020-06-09 00:40:00|5207.9|5204.9|5207.4|5204.4|5210.4|5207.4|5205.8|5202.8|0
1591663500000|2020-06-09 00:45:00|5207.5|5204.5|5210.6|5207.6|5210.7|5207.7|5205.9|5202.9|0
1591663800000|2020-06-09 00:50:00|5210.5|5207.5|5212|5209|5212.2|5209.2|5208.9|5205.9|0
1591664100000|2020-06-09 00:55:00|5212.1|5209.1|5209.2|5206.2|5212.1|5209.1|5207.5|5204.5|0
1591664400000|2020-06-09 01:00:00|5209.1|5206.1|5199.9|5196.9|5209.9|5206.9|5198.5|5195.5|0
1591664700000|2020-06-09 01:05:00|5200.4|5197.4|5204.3|5201.3|5204.4|5201.4|5199.9|5196.9|0
1591665000000|2020-06-09 01:10:00|5204.4|5201.4|5201.3|5198.3|5204.4|5201.4|5201.2|5198.2|0
1591665300000|2020-06-09 01:15:00|5201.2|5198.2|5204.2|5201.2|5204.3|5201.3|5199.7|5196.7|0
1591665600000|2020-06-09 01:20:00|5204.1|5201.1|5202.7|5199.7|5204.3|5201.3|5201.1|5198.1|0
1591665900000|2020-06-09 01:25:00|5202.8|5199.8|5204.1|5201.1|5204.2|5201.2|5201.2|5198.2|0
1591666200000|2020-06-09 01:30:00|5204|5201|5210.1|5207.1|5210.1|5207.1|5202.6|5199.6|0
1591666500000|2020-06-09 01:35:00|5209.8|5206.8|5213.2|5210.2|5213.3|5210.3|5208.7|5205.7|0
1591666800000|2020-06-09 01:40:00|5212.6|5209.6|5213.7|5210.7|5213.7|5210.7|5211.8|5208.8|0
1591667100000|2020-06-09 01:45:00|5213.8|5210.8|5215.3|5212.3|5216.8|5213.8|5213.7|5210.7|0
1591667400000|2020-06-09 01:50:00|5215.2|5212.2|5213.7|5210.7|5216.8|5213.8|5213|5210|0
1591667700000|2020-06-09 01:55:00|5214.3|5211.3|5219.6|5216.6|5219.7|5216.7|5214.3|5211.3|0
1591668000000|2020-06-09 02:00:00|5219.7|5216.7|5218.4|5215.4|5221.3|5218.3|5217.8|5214.8|0
1591668300000|2020-06-09 02:05:00|5218.5|5215.5|5216.7|5213.7|5218.5|5215.5|5215.1|5212.1|0
1591668600000|2020-06-09 02:10:00|5216.6|5213.6|5215.1|5212.1|5216.7|5213.7|5213.5|5210.5|0
1591668900000|2020-06-09 02:15:00|5215|5212|5216.7|5213.7|5216.7|5213.7|5213.6|5210.6|0
1591669200000|2020-06-09 02:20:00|5216.6|5213.6|5207.8|5204.8|5216.7|5213.7|5207.7|5204.7|0
1591669500000|2020-06-09 02:25:00|5207.7|5204.7|5206.4|5203.4|5209.3|5206.3|5206.3|5203.3|0
1591669800000|2020-06-09 02:30:00|5205.8|5202.8|5209.6|5206.6|5209.6|5206.6|5205|5202|0
1591670100000|2020-06-09 02:35:00|5209.5|5206.5|5208.8|5205.8|5209.7|5206.7|5208.1|5205.1|0
1591670400000|2020-06-09 02:40:00|5209.1|5206.1|5211.2|5208.2|5212.6|5209.6|5208.1|5205.1|0
1591670700000|2020-06-09 02:45:00|5211.3|5208.3|5212.7|5209.7|5212.8|5209.8|5211.2|5208.2|0
1591671000000|2020-06-09 02:50:00|5212.6|5209.6|5209.7|5206.7|5212.7|5209.7|5209.7|5206.7|0
1591671300000|2020-06-09 02:55:00|5210.2|5207.2|5209.9|5206.9|5212.8|5209.8|5209.7|5206.7|0
1591671600000|2020-06-09 03:00:00|5209.8|5206.8|5208.2|5205.2|5210|5207|5206.7|5203.7|0
1591671900000|2020-06-09 03:05:00|5208.1|5205.1|5206.9|5203.9|5208.3|5205.3|5205.3|5202.3|0
1591672200000|2020-06-09 03:10:00|5206.3|5203.3|5205.4|5202.4|5207|5204|5204|5201|0
1591672500000|2020-06-09 03:15:00|5205.5|5202.5|5203.9|5200.9|5205.5|5202.5|5203.9|5200.9|0
1591672800000|2020-06-09 03:20:00|5204.5|5201.5|5212.2|5209.2|5213|5210|5204.5|5201.5|0
1591673100000|2020-06-09 03:25:00|5212.5|5209.5|5212.8|5209.8|5213|5210|5211.4|5208.4|0
1591673400000|2020-06-09 03:30:00|5212.9|5209.9|5209.9|5206.9|5212.9|5209.9|5208.4|5205.4|0
1591673700000|2020-06-09 03:35:00|5209.8|5206.8|5210|5207|5210|5207|5206.9|5203.9|0
1591674000000|2020-06-09 03:40:00|5210.1|5207.1|5209.2|5206.2|5210.1|5207.1|5208.4|5205.4|0
1591674300000|2020-06-09 03:45:00|5209.5|5206.5|5208.3|5205.3|5209.9|5206.9|5206.9|5203.9|0
1591674600000|2020-06-09 03:50:00|5208.4|5205.4|5210.4|5207.4|5210.4|5207.4|5206.8|5203.8|0
1591674900000|2020-06-09 03:55:00|5210.5|5207.5|5210.4|5207.4|5210.5|5207.5|5208.2|5205.2|0
1591675200000|2020-06-09 04:00:00|5210.6|5207.6|5210.1|5207.1|5213.2|5210.2|5210.1|5207.1|0
1591675500000|2020-06-09 04:05:00|5210.2|5207.2|5207|5204|5211.6|5208.6|5207|5204|0
1591675800000|2020-06-09 04:10:00|5207.1|5204.1|5207.3|5204.3|5208.7|5205.7|5205.8|5202.8|0
1591676100000|2020-06-09 04:15:00|5207.6|5204.6|5208.7|5205.7|5208.8|5205.8|5207.2|5204.2|0
1591676400000|2020-06-09 04:20:00|5208.8|5205.8|5211.7|5208.7|5211.8|5208.8|5207.3|5204.3|0
1591676700000|2020-06-09 04:25:00|5211.2|5208.2|5211.8|5208.8|5213.2|5210.2|5208.8|5205.8|0
1591677000000|2020-06-09 04:30:00|5211.7|5208.7|5210.4|5207.4|5211.8|5208.8|5210.3|5207.3|0
1591677300000|2020-06-09 04:35:00|5210.5|5207.5|5213.6|5210.6|5215|5212|5210.5|5207.5|0
1591677600000|2020-06-09 04:40:00|5213.1|5210.1|5215.3|5212.3|5215.3|5212.3|5212.2|5209.2|0
1591677900000|2020-06-09 04:45:00|5215.4|5212.4|5212.3|5209.3|5215.4|5212.4|5212.3|5209.3|0
1591678200000|2020-06-09 04:50:00|5212.4|5209.4|5210.8|5207.8|5213.8|5210.8|5210.7|5207.7|0
1591678500000|2020-06-09 04:55:00|5210.7|5207.7|5210.8|5207.8|5212.3|5209.3|5209.4|5206.4|0
1591678800000|2020-06-09 05:00:00|5210.9|5207.9|5210.9|5207.9|5212.5|5209.5|5210.9|5207.9|0
1591679100000|2020-06-09 05:05:00|5211|5208|5212.5|5209.5|5214|5211|5211|5208|0
1591679400000|2020-06-09 05:10:00|5212.8|5209.8|5213.8|5210.8|5214|5211|5212.4|5209.4|0
1591679700000|2020-06-09 05:15:00|5213.7|5210.7|5217.1|5214.1|5217.1|5214.1|5212.3|5209.3|0
1591680000000|2020-06-09 05:20:00|5217|5214|5215.4|5212.4|5217.1|5214.1|5215.3|5212.3|0
1591680300000|2020-06-09 05:25:00|5215.3|5212.3|5215.3|5212.3|5215.4|5212.4|5213.7|5210.7|0
1591680600000|2020-06-09 05:30:00|5215.4|5212.4|5218.1|5215.1|5218.1|5215.1|5215.3|5212.3|0
1591680900000|2020-06-09 05:35:00|5218|5215|5216.4|5213.4|5218.1|5215.1|5215|5212|0
1591681200000|2020-06-09 05:40:00|5216.5|5213.5|5225.2|5222.2|5225.3|5222.3|5216.5|5213.5|0
1591681500000|2020-06-09 05:45:00|5225.1|5222.1|5224.7|5221.7|5225.1|5222.1|5222.3|5219.3|0
1591681800000|2020-06-09 05:50:00|5224.8|5221.8|5224.7|5221.7|5229.2|5226.2|5224.7|5221.7|0
1591682100000|2020-06-09 05:55:00|5224.8|5221.8|5218.3|5215.3|5226.5|5223.5|5218.3|5215.3|0
1591682400000|2020-06-09 06:00:00|5219|5216|5217.1|5215.1|5222.1|5220.1|5209.6|5207.6|365
1591682700000|2020-06-09 06:05:00|5216.8|5214.8|5210.1|5208.1|5216.8|5214.8|5207.3|5205.3|167
1591683000000|2020-06-09 06:10:00|5210.3|5208.3|5205.1|5203.1|5212.8|5210.8|5204.1|5202.1|139
1591683300000|2020-06-09 06:15:00|5204.8|5202.8|5200.8|5198.8|5205.1|5203.1|5200.8|5198.8|65
1591683600000|2020-06-09 06:20:00|5201.1|5199.1|5203.8|5201.8|5205.3|5203.3|5199.6|5197.6|83
1591683900000|2020-06-09 06:25:00|5204.1|5202.1|5207.8|5205.8|5208.6|5206.6|5203.8|5201.8|107
1591684200000|2020-06-09 06:30:00|5207.6|5205.6|5200.8|5198.8|5207.6|5205.6|5198.3|5196.3|153
1591684500000|2020-06-09 06:35:00|5201.1|5199.1|5198.8|5196.8|5203.8|5201.8|5197.3|5195.3|190
1591684800000|2020-06-09 06:40:00|5198.6|5196.6|5197.8|5195.8|5201.3|5199.3|5196.6|5194.6|72
1591685100000|2020-06-09 06:45:00|5197.6|5195.6|5197.1|5195.1|5200.6|5198.6|5194.3|5192.3|158
1591685400000|2020-06-09 06:50:00|5197.6|5195.6|5192.3|5190.3|5199.1|5197.1|5191.8|5189.8|149
1591685700000|2020-06-09 06:55:00|5192.1|5190.1|5190.8|5188.8|5195.1|5193.1|5188.3|5186.3|399
1591686000000|2020-06-09 07:00:00|5190.3|5189.3|5202.3|5201.3|5204.6|5203.6|5184.3|5183.3|2245
1591686300000|2020-06-09 07:05:00|5202.6|5201.6|5183.8|5182.8|5202.6|5201.6|5181.3|5180.3|1128
1591686600000|2020-06-09 07:10:00|5183.6|5182.6|5185.3|5184.3|5194.6|5193.6|5183.6|5182.6|1026
1591686900000|2020-06-09 07:15:00|5184.8|5183.8|5169.6|5168.6|5187.6|5186.6|5169.3|5168.3|1138
1591687200000|2020-06-09 07:20:00|5169.3|5168.3|5160.1|5159.1|5173.8|5172.8|5160.1|5159.1|1317
1591687500000|2020-06-09 07:25:00|5160.3|5159.3|5155.3|5154.3|5162.6|5161.6|5154.3|5153.3|981
1591687800000|2020-06-09 07:30:00|5155.6|5154.6|5158.8|5157.8|5160.8|5159.8|5152.3|5151.3|928
1591688100000|2020-06-09 07:35:00|5158.3|5157.3|5137.6|5136.6|5159.8|5158.8|5137.6|5136.6|1042
1591688400000|2020-06-09 07:40:00|5137.2|5136.2|5140.4|5139.4|5143.2|5142.2|5136.4|5135.4|729
1591688700000|2020-06-09 07:45:00|5140.2|5139.2|5135.9|5134.9|5140.9|5139.9|5126.9|5125.9|952
1591689000000|2020-06-09 07:50:00|5136.4|5135.4|5139.9|5138.9|5142.4|5141.4|5133.4|5132.4|841
1591689300000|2020-06-09 07:55:00|5140.2|5139.2|5136.2|5135.2|5146.2|5145.2|5134.2|5133.2|766
1591689600000|2020-06-09 08:00:00|5136.4|5135.4|5149.2|5148.2|5149.7|5148.7|5135.9|5134.9|578
1591689900000|2020-06-09 08:05:00|5148.9|5147.9|5127.4|5126.4|5148.9|5147.9|5126.9|5125.9|571
1591690200000|2020-06-09 08:10:00|5127.2|5126.2|5117.4|5116.4|5128.2|5127.2|5116.4|5115.4|1685
1591690500000|2020-06-09 08:15:00|5117.7|5116.7|5102.9|5101.9|5119.2|5118.2|5098.9|5097.9|1022
1591690800000|2020-06-09 08:20:00|5102.7|5101.7|5105.2|5104.2|5112.4|5111.4|5099.9|5098.9|1257
1591691100000|2020-06-09 08:25:00|5104.9|5103.9|5092.9|5091.9|5105.9|5104.9|5090.7|5089.7|821
1591691400000|2020-06-09 08:30:00|5093.2|5092.2|5084.9|5083.9|5098.2|5097.2|5083.4|5082.4|798
1591691700000|2020-06-09 08:35:00|5084.4|5083.4|5077.9|5076.9|5089.2|5088.2|5077.4|5076.4|865
1591692000000|2020-06-09 08:40:00|5077.7|5076.7|5061.9|5060.9|5081.7|5080.7|5060.7|5059.7|896
1591692300000|2020-06-09 08:45:00|5061.7|5060.7|5079.2|5078.2|5085.4|5084.4|5061.7|5060.7|694
1591692600000|2020-06-09 08:50:00|5079.4|5078.4|5081.2|5080.2|5089.2|5088.2|5077.7|5076.7|890
1591692900000|2020-06-09 08:55:00|5080.9|5079.9|5069.7|5068.7|5081.9|5080.9|5065.7|5064.7|630
1591693200000|2020-06-09 09:00:00|5070.2|5069.2|5086.9|5085.9|5088.4|5087.4|5069.7|5068.7|597
1591693500000|2020-06-09 09:05:00|5086.7|5085.7|5085.9|5084.9|5087.9|5086.9|5080.4|5079.4|566
1591693800000|2020-06-09 09:10:00|5085.7|5084.7|5081.2|5080.2|5087.2|5086.2|5077.9|5076.9|564
1591694100000|2020-06-09 09:15:00|5080.7|5079.7|5075.9|5074.9|5089.2|5088.2|5073.4|5072.4|842
1591694400000|2020-06-09 09:20:00|5075.7|5074.7|5082.2|5081.2|5083.4|5082.4|5072.7|5071.7|812
1591694700000|2020-06-09 09:25:00|5081.9|5080.9|5101.7|5100.7|5102.2|5101.2|5080.9|5079.9|961
1591695000000|2020-06-09 09:30:00|5102.2|5101.2|5098.9|5097.9|5104.7|5103.7|5097.2|5096.2|768
1591695300000|2020-06-09 09:35:00|5099.2|5098.2|5095.9|5094.9|5102.9|5101.9|5095.2|5094.2|477
1591695600000|2020-06-09 09:40:00|5095.4|5094.4|5097.2|5096.2|5101.9|5100.9|5094.7|5093.7|1095
1591695900000|2020-06-09 09:45:00|5097.4|5096.4|5089.4|5088.4|5097.7|5096.7|5089.4|5088.4|1212
1591696200000|2020-06-09 09:50:00|5089.7|5088.7|5087.4|5086.4|5093.2|5092.2|5085.7|5084.7|393
1591696500000|2020-06-09 09:55:00|5087.2|5086.2|5081.9|5080.9|5087.4|5086.4|5078.4|5077.4|509
1591696800000|2020-06-09 10:00:00|5082.2|5081.2|5082.2|5081.2|5089.9|5088.9|5080.4|5079.4|526
1591697100000|2020-06-09 10:05:00|5082.4|5081.4|5085.7|5084.7|5088.4|5087.4|5081.4|5080.4|421
1591697400000|2020-06-09 10:10:00|5085.2|5084.2|5070.9|5069.9|5087.9|5086.9|5069.7|5068.7|1558
1591697700000|2020-06-09 10:15:00|5071.2|5070.2|5073.9|5072.9|5074.4|5073.4|5068.7|5067.7|455
1591698000000|2020-06-09 10:20:00|5073.7|5072.7|5073.7|5072.7|5080.7|5079.7|5071.4|5070.4|512
1591698300000|2020-06-09 10:25:00|5073.4|5072.4|5057.2|5056.2|5074.9|5073.9|5054.9|5053.9|1061
1591698600000|2020-06-09 10:30:00|5057.7|5056.7|5070.4|5069.4|5070.9|5069.9|5052.9|5051.9|656
1591698900000|2020-06-09 10:35:00|5070.2|5069.2|5066.2|5065.2|5073.4|5072.4|5064.4|5063.4|315
1591699200000|2020-06-09 10:40:00|5066.4|5065.4|5070.2|5069.2|5072.9|5071.9|5064.9|5063.9|2366
1591699500000|2020-06-09 10:45:00|5070.4|5069.4|5069.2|5068.2|5072.4|5071.4|5065.9|5064.9|420
1591699800000|2020-06-09 10:50:00|5068.9|5067.9|5075.9|5074.9|5076.2|5075.2|5068.4|5067.4|216
1591700100000|2020-06-09 10:55:00|5076.2|5075.2|5074.4|5073.4|5078.9|5077.9|5073.7|5072.7|383
1591700400000|2020-06-09 11:00:00|5075.2|5074.2|5081.2|5080.2|5082.9|5081.9|5074.7|5073.7|497
1591700700000|2020-06-09 11:05:00|5080.9|5079.9|5083.2|5082.2|5088.2|5087.2|5080.2|5079.2|651
1591701000000|2020-06-09 11:10:00|5082.9|5081.9|5078.7|5077.7|5083.4|5082.4|5077.2|5076.2|246
1591701300000|2020-06-09 11:15:00|5079.2|5078.2|5078.4|5077.4|5080.9|5079.9|5075.2|5074.2|455
1591701600000|2020-06-09 11:20:00|5078.7|5077.7|5084.4|5083.4|5086.7|5085.7|5078.2|5077.2|204
1591701900000|2020-06-09 11:25:00|5084.2|5083.2|5082.4|5081.4|5086.7|5085.7|5077.9|5076.9|194
1591702200000|2020-06-09 11:30:00|5082.9|5081.9|5082.9|5081.9|5085.2|5084.2|5080.2|5079.2|245
1591702500000|2020-06-09 11:35:00|5083.2|5082.2|5089.7|5088.7|5091.2|5090.2|5082.2|5081.2|221
1591702800000|2020-06-09 11:40:00|5089.6|5088.6|5099.3|5098.3|5100.3|5099.3|5089.3|5088.3|1980
1591703100000|2020-06-09 11:45:00|5099.6|5098.6|5110.3|5109.3|5110.6|5109.6|5099.1|5098.1|674
1591703400000|2020-06-09 11:50:00|5110.1|5109.1|5103.6|5102.6|5110.6|5109.6|5101.6|5100.6|408
1591703700000|2020-06-09 11:55:00|5103.3|5102.3|5100.8|5099.8|5107.1|5106.1|5100.6|5099.6|484
1591704000000|2020-06-09 12:00:00|5100.6|5099.6|5099.1|5098.1|5102.6|5101.6|5096.3|5095.3|553
1591704300000|2020-06-09 12:05:00|5099.3|5098.3|5100.6|5099.6|5102.1|5101.1|5097.6|5096.6|1965
1591704600000|2020-06-09 12:10:00|5100.8|5099.8|5102.8|5101.8|5105.6|5104.6|5100.8|5099.8|513
1591704900000|2020-06-09 12:15:00|5103.1|5102.1|5113.3|5112.3|5113.3|5112.3|5102.6|5101.6|405
1591705200000|2020-06-09 12:20:00|5113.1|5112.1|5111.3|5110.3|5118.6|5117.6|5110.3|5109.3|540
1591705500000|2020-06-09 12:25:00|5111.6|5110.6|5114.8|5113.8|5116.6|5115.6|5110.8|5109.8|314
1591705800000|2020-06-09 12:30:00|5114.6|5113.6|5110.6|5109.6|5117.6|5116.6|5108.8|5107.8|536
1591706100000|2020-06-09 12:35:00|5110.3|5109.3|5107.1|5106.1|5112.3|5111.3|5106.3|5105.3|348
1591706400000|2020-06-09 12:40:00|5107.3|5106.3|5104.8|5103.8|5108.1|5107.1|5101.8|5100.8|346
1591706700000|2020-06-09 12:45:00|5104.6|5103.6|5094.1|5093.1|5104.8|5103.8|5093.6|5092.6|592
1591707000000|2020-06-09 12:50:00|5093.8|5092.8|5097.8|5096.8|5098.8|5097.8|5093.6|5092.6|544
1591707300000|2020-06-09 12:55:00|5097.6|5096.6|5090.8|5089.8|5098.3|5097.3|5090.8|5089.8|630
1591707600000|2020-06-09 13:00:00|5090.1|5089.1|5091.6|5090.6|5097.6|5096.6|5090.1|5089.1|289
1591707900000|2020-06-09 13:05:00|5091.3|5090.3|5092.1|5091.1|5093.1|5092.1|5091.3|5090.3|249
1591708200000|2020-06-09 13:10:00|5093.1|5092.1|5093.1|5092.1|5093.3|5092.3|5089.6|5088.6|296
1591708500000|2020-06-09 13:15:00|5093.3|5092.3|5094.8|5093.8|5098.3|5097.3|5092.1|5091.1|262
1591708800000|2020-06-09 13:20:00|5094.6|5093.6|5096.1|5095.1|5098.1|5097.1|5092.8|5091.8|296
1591709100000|2020-06-09 13:25:00|5095.8|5094.8|5095.1|5094.1|5098.8|5097.8|5094.8|5093.8|269
1591709400000|2020-06-09 13:30:00|5096.3|5095.3|5090.8|5089.8|5096.3|5095.3|5085.3|5084.3|872
1591709700000|2020-06-09 13:35:00|5090.3|5089.3|5092.3|5091.3|5105.3|5104.3|5090.3|5089.3|647
1591710000000|2020-06-09 13:40:00|5092.6|5091.6|5099.8|5098.8|5101.8|5100.8|5089.3|5088.3|438
1591710300000|2020-06-09 13:45:00|5100.1|5099.1|5095.6|5094.6|5100.6|5099.6|5090.3|5089.3|769
1591710600000|2020-06-09 13:50:00|5095.3|5094.3|5094.3|5093.3|5096.8|5095.8|5084.8|5083.8|591
1591710900000|2020-06-09 13:55:00|5094.1|5093.1|5092.3|5091.3|5098.8|5097.8|5090.3|5089.3|670
1591711200000|2020-06-09 14:00:00|5092.1|5091.1|5092.3|5091.3|5093.1|5092.1|5083.8|5082.8|784
1591711500000|2020-06-09 14:05:00|5092.1|5091.1|5083.6|5082.6|5092.3|5091.3|5081.1|5080.1|523
1591711800000|2020-06-09 14:10:00|5083.7|5082.7|5083.4|5082.4|5086.4|5085.4|5080.2|5079.2|475
1591712100000|2020-06-09 14:15:00|5083.7|5082.7|5091.7|5090.7|5091.9|5090.9|5080.7|5079.7|508
1591712400000|2020-06-09 14:20:00|5091.4|5090.4|5099.7|5098.7|5100.2|5099.2|5090.7|5089.7|776
1591712700000|2020-06-09 14:25:00|5099.4|5098.4|5098.9|5097.9|5100.4|5099.4|5096.2|5095.2|569
1591713000000|2020-06-09 14:30:00|5099.2|5098.2|5096.4|5095.4|5099.4|5098.4|5094.2|5093.2|885
1591713300000|2020-06-09 14:35:00|5096.7|5095.7|5097.2|5096.2|5102.7|5101.7|5094.2|5093.2|740
1591713600000|2020-06-09 14:40:00|5097.7|5096.7|5104.4|5103.4|5104.7|5103.7|5097.2|5096.2|696
1591713900000|2020-06-09 14:45:00|5104.2|5103.2|5112.7|5111.7|5113.2|5112.2|5101.4|5100.4|993
1591714200000|2020-06-09 14:50:00|5112.4|5111.4|5122.4|5121.4|5122.7|5121.7|5112.2|5111.2|1454
1591714500000|2020-06-09 14:55:00|5122.7|5121.7|5114.7|5113.7|5124.2|5123.2|5113.9|5112.9|1095
1591714800000|2020-06-09 15:00:00|5113.9|5112.9|5116.7|5115.7|5116.7|5115.7|5105.4|5104.4|956
1591715100000|2020-06-09 15:05:00|5116.4|5115.4|5110.7|5109.7|5119.2|5118.2|5107.9|5106.9|696
1591715400000|2020-06-09 15:10:00|5110.9|5109.9|5105.2|5104.2|5112.2|5111.2|5102.7|5101.7|959
1591715700000|2020-06-09 15:15:00|5105.4|5104.4|5103.2|5102.2|5106.2|5105.2|5098.7|5097.7|757
1591716000000|2020-06-09 15:20:00|5102.9|5101.9|5105.2|5104.2|5106.9|5105.9|5098.2|5097.2|1138
1591716300000|2020-06-09 15:25:00|5104.9|5103.9|5097.7|5096.7|5105.2|5104.2|5092.7|5091.7|1934
1591716600000|2020-06-09 15:30:00|5097.9|5096.9|5094.2|5092.2|5101.4|5099.4|5091.7|5089.7|3500
1591716900000|2020-06-09 15:35:00|5093.7|5091.7|5091.4|5089.4|5097.7|5095.7|5086.2|5084.2|2309
1591717200000|2020-06-09 15:40:00|5091.2|5089.2|5090.7|5088.7|5092.4|5090.4|5088.2|5086.2|574
1591717500000|2020-06-09 15:45:00|5090.9|5088.9|5086.2|5084.2|5092.7|5090.7|5086.2|5084.2|546
1591717800000|2020-06-09 15:50:00|5085.7|5083.7|5088.9|5086.9|5090.7|5088.7|5084.9|5082.9|260
1591718100000|2020-06-09 15:55:00|5088.7|5086.7|5087.7|5085.7|5089.2|5087.2|5087.2|5085.2|1090
1591718400000|2020-06-09 16:00:00|5088.2|5086.2|5081.4|5079.4|5089.2|5087.2|5080.4|5078.4|127
1591718700000|2020-06-09 16:05:00|5081.7|5079.7|5085.4|5083.4|5085.7|5083.7|5077.2|5075.2|309
1591719000000|2020-06-09 16:10:00|5085.2|5083.2|5086.7|5084.7|5087.4|5085.4|5084.7|5082.7|239
1591719300000|2020-06-09 16:15:00|5086.9|5084.9|5089.7|5087.7|5089.7|5087.7|5086.2|5084.2|64
1591719600000|2020-06-09 16:20:00|5089.4|5087.4|5089.4|5087.4|5092.7|5090.7|5087.7|5085.7|61
1591719900000|2020-06-09 16:25:00|5089.7|5087.7|5093.9|5091.9|5093.9|5091.9|5089.7|5087.7|232
1591720200000|2020-06-09 16:30:00|5093.7|5091.7|5092.7|5090.7|5095.7|5093.7|5092.4|5090.4|42
1591720500000|2020-06-09 16:35:00|5092.9|5090.9|5093.7|5091.7|5094.2|5092.2|5088.2|5086.2|143
1591720800000|2020-06-09 16:40:00|5093.4|5091.4|5094.4|5092.4|5094.7|5092.7|5091.7|5089.7|25
1591721100000|2020-06-09 16:45:00|5094.7|5092.7|5095.4|5093.4|5096.9|5094.9|5094.4|5092.4|66
1591721400000|2020-06-09 16:50:00|5095.2|5093.2|5097.9|5095.9|5098.4|5096.4|5093.9|5091.9|37
1591721700000|2020-06-09 16:55:00|5098.2|5096.2|5100.4|5098.4|5100.9|5098.9|5096.2|5094.2|40
1591722000000|2020-06-09 17:00:00|5100.2|5098.2|5104.7|5102.7|5106.4|5104.4|5099.9|5097.9|154
1591722300000|2020-06-09 17:05:00|5104.9|5102.9|5099.2|5097.2|5104.9|5102.9|5097.7|5095.7|134
1591722600000|2020-06-09 17:10:00|5098.9|5096.9|5096.2|5094.2|5099.9|5097.9|5095.7|5093.7|278
1591722900000|2020-06-09 17:15:00|5096.4|5094.4|5099.9|5097.9|5101.2|5099.2|5096.2|5094.2|68
1591723200000|2020-06-09 17:20:00|5100.2|5098.2|5104.9|5102.9|5105.4|5103.4|5100.2|5098.2|51
1591723500000|2020-06-09 17:25:00|5105.2|5103.2|5106.2|5104.2|5106.4|5104.4|5104.4|5102.4|37
1591723800000|2020-06-09 17:30:00|5105.9|5103.9|5107.7|5105.7|5107.7|5105.7|5104.7|5102.7|69
1591724100000|2020-06-09 17:35:00|5107.9|5105.9|5111.2|5109.2|5113.7|5111.7|5107.7|5105.7|395
1591724400000|2020-06-09 17:40:00|5111.4|5109.4|5113.4|5111.4|5113.7|5111.7|5110.9|5108.9|82
1591724700000|2020-06-09 17:45:00|5113.2|5111.2|5112.9|5110.9|5113.4|5111.4|5110.4|5108.4|37
1591725000000|2020-06-09 17:50:00|5112.7|5110.7|5107.7|5105.7|5113.4|5111.4|5107.2|5105.2|91
1591725300000|2020-06-09 17:55:00|5108.2|5106.2|5108.4|5106.4|5109.9|5107.9|5107.2|5105.2|112
1591725600000|2020-06-09 18:00:00|5107.9|5105.9|5108.4|5106.4|5110.9|5108.9|5104.4|5102.4|75
1591725900000|2020-06-09 18:05:00|5108.7|5106.7|5103.4|5101.4|5108.7|5106.7|5103.2|5101.2|82
1591726200000|2020-06-09 18:10:00|5103.7|5101.7|5107.4|5105.4|5107.7|5105.7|5103.4|5101.4|127
1591726500000|2020-06-09 18:15:00|5107.7|5105.7|5102.7|5100.7|5107.9|5105.9|5102.7|5100.7|54
1591726800000|2020-06-09 18:20:00|5101.9|5099.9|5098.9|5096.9|5103.4|5101.4|5098.4|5096.4|106
1591727100000|2020-06-09 18:25:00|5099.2|5097.2|5099.7|5097.7|5101.2|5099.2|5097.9|5095.9|64
1591727400000|2020-06-09 18:30:00|5099.4|5097.4|5102.4|5100.4|5103.9|5101.9|5098.4|5096.4|54
1591727700000|2020-06-09 18:35:00|5102.2|5100.2|5101.4|5099.4|5102.2|5100.2|5097.7|5095.7|24
1591728000000|2020-06-09 18:40:00|5101.7|5099.7|5103.4|5101.4|5103.7|5101.7|5101.2|5099.2|29
1591728300000|2020-06-09 18:45:00|5103.2|5101.2|5105.4|5103.4|5106.7|5104.7|5099.9|5097.9|74
1591728600000|2020-06-09 18:50:00|5105.9|5103.9|5105.4|5103.4|5107.4|5105.4|5102.7|5100.7|103
1591728900000|2020-06-09 18:55:00|5105.2|5103.2|5106.4|5104.4|5106.7|5104.7|5103.2|5101.2|71
1591729200000|2020-06-09 19:00:00|5106.2|5104.2|5103.2|5101.2|5107.2|5105.2|5101.4|5099.4|45
1591729500000|2020-06-09 19:05:00|5103.4|5101.4|5106.9|5104.9|5107.9|5105.9|5101.7|5099.7|38
1591729800000|2020-06-09 19:10:00|5107.2|5105.2|5108.7|5106.7|5109.4|5107.4|5104.4|5102.4|73
1591730100000|2020-06-09 19:15:00|5108.9|5106.9|5111.4|5109.4|5113.7|5111.7|5108.2|5106.2|187
1591730400000|2020-06-09 19:20:00|5111.7|5109.7|5111.7|5109.7|5116.9|5114.9|5111.2|5109.2|278
1591730700000|2020-06-09 19:25:00|5111.9|5109.9|5112.7|5110.7|5113.7|5111.7|5111.2|5109.2|171
1591731000000|2020-06-09 19:30:00|5112.4|5110.4|5106.4|5104.4|5113.7|5111.7|5106.2|5104.2|106
1591731300000|2020-06-09 19:35:00|5106.2|5104.2|5113.2|5111.2|5113.4|5111.4|5105.2|5103.2|81
1591731600000|2020-06-09 19:40:00|5112.9|5110.9|5110.2|5108.2|5116.4|5114.4|5109.9|5107.9|81
1591731900000|2020-06-09 19:45:00|5110.4|5108.4|5102.4|5100.4|5110.4|5108.4|5099.7|5097.7|188
1591732200000|2020-06-09 19:50:00|5101.2|5099.2|5095.4|5093.4|5101.9|5099.9|5093.2|5091.2|341
1591732500000|2020-06-09 19:55:00|5095.2|5093.2|5098.4|5096.4|5102.7|5100.7|5095.2|5093.2|173
1591732800000|2020-06-09 20:00:00|5099|5094.4|5106.6|5102.6|5107.1|5103.1|5095.6|5091.6|0
1591733100000|2020-06-09 20:05:00|5106.5|5102.5|5098|5094|5107.1|5103.1|5097.5|5093.5|0
1591733400000|2020-06-09 20:10:00|5097.9|5093.9|5095.9|5091.9|5099|5095|5094.2|5090.2|0
1591733700000|2020-06-09 20:15:00|5095.8|5091.8|5095.3|5091.3|5096|5092|5095|5091|0
1591734000000|2020-06-09 20:20:00|5095.4|5091.4|5094.2|5090.2|5095.4|5091.4|5094.2|5090.2|0
1591734300000|2020-06-09 20:25:00|5094.3|5090.3|5095|5091|5095|5091|5094.2|5090.2|0
1591734600000|2020-06-09 20:30:00|5094.8|5090.8|5091.7|5087.7|5095|5091|5088.8|5084.8|0
1591734900000|2020-06-09 20:35:00|5091.6|5087.6|5089.6|5085.6|5091.7|5087.7|5089.1|5085.1|0
1591735200000|2020-06-09 20:40:00|5089.7|5085.7|5091.2|5087.2|5091.6|5087.6|5089.7|5085.7|0
1591735500000|2020-06-09 20:45:00|5091.6|5087.6|5091.1|5087.1|5092.5|5088.5|5089.6|5085.6|0
1591735800000|2020-06-09 20:50:00|5091.2|5087.2|5094.1|5090.1|5096|5092|5091.1|5087.1|0
1591736100000|2020-06-09 20:55:00|5094|5090|5095.3|5091.3|5096|5092|5092.2|5088.2|0
1591736400000|2020-06-09 21:00:00|5094.9|5090.9|5094.9|5090.9|5095.1|5091.1|5094.4|5090.4|0
1591736700000|2020-06-09 21:05:00|5094.8|5090.8|5094.8|5090.8|5095.5|5091.5|5094.8|5090.8|0
1591737000000|2020-06-09 21:10:00|5094.7|5090.7|5094.5|5090.5|5095.1|5091.1|5094.5|5090.5|0
1591737300000|2020-06-09 21:15:00|5094.9|5090.9|5095.2|5091.2|5095.2|5091.2|5094.9|5090.9|0
1591737600000|2020-06-09 21:20:00|5095.5|5091.5|5095.4|5091.4|5095.5|5091.5|5094.7|5090.7|0
1591737900000|2020-06-09 21:25:00|5095|5091|5094.9|5090.9|5095.6|5091.6|5094.6|5090.6|0
1591738200000|2020-06-09 21:30:00|5094.7|5090.7|5094.3|5090.3|5094.7|5090.7|5094.3|5090.3|0
1591738500000|2020-06-09 21:35:00|5094.6|5090.6|5094.6|5090.6|5094.7|5090.7|5094.3|5090.3|0
1591738800000|2020-06-09 21:40:00|5094.8|5090.8|5094.8|5090.8|5094.8|5090.8|5094.8|5090.8|0
1591739100000|2020-06-09 21:45:00|5094.4|5090.4|5097|5093|5097|5093|5094.4|5090.4|0
1591739400000|2020-06-09 21:50:00|5097.1|5093.1|5100.2|5096.2|5100.2|5096.2|5097.1|5093.1|0
1591739700000|2020-06-09 21:55:00|5099.7|5095.7|5098.4|5094.4|5100.7|5096.7|5098.4|5094.4|0
1591740000000|2020-06-09 22:00:00|5098.5|5094.5|5101|5097|5101|5097|5097.5|5093.5|0
1591740300000|2020-06-09 22:05:00|5100.9|5096.9|5101.4|5097.4|5101.9|5097.9|5099.6|5095.6|0
1591740600000|2020-06-09 22:10:00|5101.5|5097.5|5100.3|5096.3|5103.5|5099.5|5099.8|5095.8|0
1591740900000|2020-06-09 22:15:00|5100.2|5096.2|5101.1|5097.1|5101.2|5097.2|5099.8|5095.8|0
1591741200000|2020-06-09 22:20:00|5101.2|5097.2|5101.4|5097.4|5102.4|5098.4|5100.6|5096.6|0
1591741500000|2020-06-09 22:25:00|5101.5|5097.5|5101|5097|5102.4|5098.4|5100.5|5096.5|0
1591741800000|2020-06-09 22:30:00|5101.1|5097.1|5098.5|5094.5|5101.4|5097.4|5097.6|5093.6|0
1591742100000|2020-06-09 22:35:00|5098.6|5094.6|5107.3|5103.3|5107.3|5103.3|5098.5|5094.5|0
1591742400000|2020-06-09 22:40:00|5107.1|5103.1|5111.1|5107.1|5111.5|5107.5|5105.5|5101.5|0
1591742700000|2020-06-09 22:45:00|5111|5107|5111.3|5107.3|5112.7|5108.7|5110.4|5106.4|0
1591743000000|2020-06-09 22:50:00|5111.5|5107.5|5112.3|5108.3|5113.2|5109.2|5110.8|5106.8|0
1591743300000|2020-06-09 22:55:00|5112.2|5108.2|5110.4|5106.4|5112.7|5108.7|5110.4|5106.4|0
1591743600000|2020-06-09 23:00:00|5110.5|5106.5|5109.7|5105.7|5111.8|5107.8|5108.8|5104.8|0
1591743900000|2020-06-09 23:05:00|5109.5|5105.5|5108.3|5104.3|5109.7|5105.7|5108.3|5104.3|0
1591744200000|2020-06-09 23:10:00|5108.2|5104.2|5103.8|5099.8|5108.2|5104.2|5103.3|5099.3|0
1591744500000|2020-06-09 23:15:00|5103.6|5099.6|5103.3|5100.3|5104.2|5101.2|5102.4|5099.3|0
1591744800000|2020-06-09 23:20:00|5103.6|5100.6|5105.7|5102.7|5105.7|5102.7|5102.3|5099.3|0
1591745100000|2020-06-09 23:25:00|5105.6|5102.6|5108.5|5105.5|5108.5|5105.5|5104.8|5101.8|0
1591745400000|2020-06-09 23:30:00|5108.1|5105.1|5113.8|5110.8|5114.3|5111.3|5106.2|5103.2|0
1591745700000|2020-06-09 23:35:00|5114.3|5111.3|5113.6|5110.6|5116.2|5113.2|5113.2|5110.2|0
1591746000000|2020-06-09 23:40:00|5113.5|5110.5|5112.3|5109.3|5114.2|5111.2|5110.4|5107.4|0
1591746300000|2020-06-09 23:45:00|5112.2|5109.2|5114.9|5111.9|5115.4|5112.4|5111|5108|0
1591746600000|2020-06-09 23:50:00|5115.3|5112.3|5119|5116|5120.8|5117.8|5113.3|5110.3|0
1591746900000|2020-06-09 23:55:00|5119.1|5116.1|5119|5116|5120.9|5117.9|5117|5114|0
1591747200000|2020-06-10 00:00:00|5119.1|5116.1|5113.2|5110.2|5121.8|5118.8|5113.2|5110.2|0
1591747500000|2020-06-10 00:05:00|5113.1|5110.1|5116.5|5113.5|5117.5|5114.5|5110.7|5107.7|0
1591747800000|2020-06-10 00:10:00|5116.4|5113.4|5111.4|5108.4|5117.4|5114.4|5111.4|5108.4|0
1591748100000|2020-06-10 00:15:00|5111.5|5108.5|5114|5111|5115.2|5112.2|5109.1|5106.1|0
1591748400000|2020-06-10 00:20:00|5114.1|5111.1|5109.7|5106.7|5115.5|5112.5|5108.1|5105.1|0
1591748700000|2020-06-10 00:25:00|5110|5107|5109.8|5106.8|5111.2|5108.2|5108.3|5105.3|0
1591749000000|2020-06-10 00:30:00|5110.3|5107.3|5118.3|5115.3|5121.3|5118.3|5110.3|5107.3|0
1591749300000|2020-06-10 00:35:00|5118.4|5115.4|5117|5114|5118.4|5115.4|5114|5111|0
1591749600000|2020-06-10 00:40:00|5116.7|5113.7|5117.7|5114.7|5118.5|5115.5|5115.5|5112.5|0
1591749900000|2020-06-10 00:45:00|5118|5115|5115.5|5112.5|5119.9|5116.9|5114|5111|0
1591750200000|2020-06-10 00:50:00|5115.6|5112.6|5117.3|5114.3|5117.3|5114.3|5114|5111|0
1591750500000|2020-06-10 00:55:00|5117.2|5114.2|5122.9|5119.9|5123|5120|5115.7|5112.7|0
1591750800000|2020-06-10 01:00:00|5123|5120|5116.9|5113.9|5123|5120|5115.4|5112.4|0
1591751100000|2020-06-10 01:05:00|5116.3|5113.3|5118.5|5115.5|5120.2|5117.2|5114|5111|0
1591751400000|2020-06-10 01:10:00|5118.3|5115.3|5126.3|5123.3|5127.7|5124.7|5117.8|5114.8|0
1591751700000|2020-06-10 01:15:00|5126.4|5123.4|5130.6|5127.6|5130.8|5127.8|5126.2|5123.2|0
1591752000000|2020-06-10 01:20:00|5131.1|5128.1|5130.5|5127.5|5131.9|5128.9|5129|5126|0
1591752300000|2020-06-10 01:25:00|5130.4|5127.4|5133.6|5130.6|5135.1|5132.1|5129|5126|0
1591752600000|2020-06-10 01:30:00|5133.7|5130.7|5130.6|5127.6|5135.9|5132.9|5129.3|5126.3|0
1591752900000|2020-06-10 01:35:00|5130.7|5127.7|5131.9|5128.9|5134.9|5131.9|5129.2|5126.2|0
1591753200000|2020-06-10 01:40:00|5132|5129|5133.5|5130.5|5135|5132|5132|5129|0
1591753500000|2020-06-10 01:45:00|5132.9|5129.9|5135.2|5132.2|5135.3|5132.3|5130.5|5127.5|0
1591753800000|2020-06-10 01:50:00|5134.9|5131.9|5141.1|5138.1|5141.2|5138.2|5133.7|5130.7|0
1591754100000|2020-06-10 01:55:00|5141.2|5138.2|5138.5|5135.5|5141.4|5138.4|5138.3|5135.3|0
1591754400000|2020-06-10 02:00:00|5138.6|5135.6|5142.2|5139.2|5142.9|5139.9|5138.5|5135.5|0
1591754700000|2020-06-10 02:05:00|5142|5139|5138.8|5135.8|5142|5139|5138.6|5135.6|0
1591755000000|2020-06-10 02:10:00|5138.9|5135.9|5140.4|5137.4|5140.5|5137.5|5138.7|5135.7|0
1591755300000|2020-06-10 02:15:00|5140.5|5137.5|5140.3|5137.3|5140.5|5137.5|5138.9|5135.9|0
1591755600000|2020-06-10 02:20:00|5140.2|5137.2|5138.7|5135.7|5140.2|5137.2|5138.7|5135.7|0
1591755900000|2020-06-10 02:25:00|5138.8|5135.8|5134.3|5131.3|5138.8|5135.8|5134.3|5131.3|0
1591756200000|2020-06-10 02:30:00|5134.4|5131.4|5132.6|5129.6|5135.8|5132.8|5131.1|5128.1|0
1591756500000|2020-06-10 02:35:00|5132.5|5129.5|5128|5125|5132.5|5129.5|5125.1|5122.1|0
1591756800000|2020-06-10 02:40:00|5128.1|5125.1|5128.3|5125.3|5129.8|5126.8|5128.1|5125.1|0
1591757100000|2020-06-10 02:45:00|5128.2|5125.2|5129.8|5126.8|5131.4|5128.4|5128.2|5125.2|0
1591757400000|2020-06-10 02:50:00|5129.5|5126.5|5131.3|5128.3|5131.3|5128.3|5128.4|5125.4|0
1591757700000|2020-06-10 02:55:00|5130.8|5127.8|5131.5|5128.5|5132.9|5129.9|5129.9|5126.9|0
1591758000000|2020-06-10 03:00:00|5131.4|5128.4|5132.9|5129.9|5134.3|5131.3|5131.4|5128.4|0
1591758300000|2020-06-10 03:05:00|5132.8|5129.8|5132.7|5129.7|5134.1|5131.1|5132.6|5129.6|0
1591758600000|2020-06-10 03:10:00|5132.9|5129.9|5132.7|5129.7|5135.6|5132.6|5132.6|5129.6|0
1591758900000|2020-06-10 03:15:00|5132.6|5129.6|5129.5|5126.5|5132.6|5129.6|5129.5|5126.5|0
1591759200000|2020-06-10 03:20:00|5129.4|5126.4|5128|5125|5131|5128|5127.9|5124.9|0
1591759500000|2020-06-10 03:25:00|5127.9|5124.9|5126.4|5123.4|5129.5|5126.5|5126.3|5123.3|0
1591759800000|2020-06-10 03:30:00|5126.3|5123.3|5125|5122|5127.9|5124.9|5124.9|5121.9|0
1591760100000|2020-06-10 03:35:00|5125.1|5122.1|5129.5|5126.5|5130.9|5127.9|5125.1|5122.1|0
1591760400000|2020-06-10 03:40:00|5129.8|5126.8|5130.9|5127.9|5130.9|5127.9|5129.4|5126.4|0
1591760700000|2020-06-10 03:45:00|5130.8|5127.8|5126.7|5123.7|5130.9|5127.9|5126.4|5123.4|0
1591761000000|2020-06-10 03:50:00|5126.6|5123.6|5125.2|5122.2|5126.7|5123.7|5125.2|5122.2|0
1591761300000|2020-06-10 03:55:00|5125.3|5122.3|5129.9|5126.9|5129.9|5126.9|5125.2|5122.2|0
1591761600000|2020-06-10 04:00:00|5129.6|5126.6|5126.9|5123.9|5129.9|5126.9|5126.9|5123.9|0
1591761900000|2020-06-10 04:05:00|5127.4|5124.4|5123.6|5120.6|5128.4|5125.4|5123.6|5120.6|0
1591762200000|2020-06-10 04:10:00|5123.5|5120.5|5125.2|5122.2|5126.5|5123.5|5123.5|5120.5|0
1591762500000|2020-06-10 04:15:00|5125.1|5122.1|5124.6|5121.6|5126.6|5123.6|5124.5|5121.5|0
1591762800000|2020-06-10 04:20:00|5124.7|5121.7|5122.5|5119.5|5126.1|5123.1|5121.7|5118.7|0
1591763100000|2020-06-10 04:25:00|5122.4|5119.4|5123.2|5120.2|5123.2|5120.2|5121.7|5118.7|0
1591763400000|2020-06-10 04:30:00|5123.3|5120.3|5126.1|5123.1|5126.2|5123.2|5123.1|5120.1|0
1591763700000|2020-06-10 04:35:00|5125.9|5122.9|5123.3|5120.3|5126.1|5123.1|5123.1|5120.1|0
1591764000000|2020-06-10 04:40:00|5123.2|5120.2|5124.1|5121.1|5126.2|5123.2|5123.2|5120.2|0
1591764300000|2020-06-10 04:45:00|5124.2|5121.2|5125.7|5122.7|5125.8|5122.8|5124.2|5121.2|0
1591764600000|2020-06-10 04:50:00|5125.8|5122.8|5128.6|5125.6|5128.8|5125.8|5125.7|5122.7|0
1591764900000|2020-06-10 04:55:00|5128.7|5125.7|5128.6|5125.6|5128.7|5125.7|5127.1|5124.1|0
1591765200000|2020-06-10 05:00:00|5128.7|5125.7|5131.1|5128.1|5132.6|5129.6|5128.7|5125.7|0
1591765500000|2020-06-10 05:05:00|5131.2|5128.2|5132.6|5129.6|5132.7|5129.7|5131.1|5128.1|0
1591765800000|2020-06-10 05:10:00|5132.5|5129.5|5130.9|5127.9|5132.5|5129.5|5129.5|5126.5|0
1591766100000|2020-06-10 05:15:00|5131|5128|5133.9|5130.9|5133.9|5130.9|5131|5128|0
1591766400000|2020-06-10 05:20:00|5134|5131|5133.8|5130.8|5134.7|5131.7|5132.5|5129.5|0
1591766700000|2020-06-10 05:25:00|5134.1|5131.1|5135.2|5132.2|5135.3|5132.3|5132.3|5129.3|0
1591767000000|2020-06-10 05:30:00|5135.3|5132.3|5139.5|5136.5|5139.7|5136.7|5135.3|5132.3|0
1591767300000|2020-06-10 05:35:00|5139.4|5136.4|5143.3|5140.3|5143.4|5140.4|5139.4|5136.4|0
1591767600000|2020-06-10 05:40:00|5143.4|5140.4|5143.1|5140.1|5143.4|5140.4|5141.8|5138.8|0
1591767900000|2020-06-10 05:45:00|5143|5140|5138.5|5135.5|5144.4|5141.4|5138.5|5135.5|0
1591768200000|2020-06-10 05:50:00|5138.4|5135.4|5136.8|5133.8|5138.4|5135.4|5135.4|5132.4|0
1591768500000|2020-06-10 05:55:00|5136.7|5133.7|5136.8|5133.8|5139|5136|5135.3|5132.3|0
1591768800000|2020-06-10 06:00:00|5135.7|5132.7|5134.4|5132.4|5138.4|5136.4|5132.7|5130.7|243
1591769100000|2020-06-10 06:05:00|5134.2|5132.2|5132.4|5130.4|5134.4|5132.4|5126.9|5124.9|132
1591769400000|2020-06-10 06:10:00|5132.7|5130.7|5127.4|5125.4|5133.4|5131.4|5126.9|5124.9|79
1591769700000|2020-06-10 06:15:00|5127.7|5125.7|5130.4|5128.4|5134.7|5132.7|5127.2|5125.2|108
1591770000000|2020-06-10 06:20:00|5130.2|5128.2|5128.9|5126.9|5131.2|5129.2|5127.4|5125.4|93
1591770300000|2020-06-10 06:25:00|5128.7|5126.7|5122.4|5120.4|5128.9|5126.9|5122.4|5120.4|79
1591770600000|2020-06-10 06:30:00|5122.2|5120.2|5121.4|5119.4|5123.9|5121.9|5120.9|5118.9|69
1591770900000|2020-06-10 06:35:00|5121.2|5119.2|5120.9|5118.9|5124.2|5122.2|5119.2|5117.2|103
1591771200000|2020-06-10 06:40:00|5121.2|5119.2|5124.2|5122.2|5125.2|5123.2|5119.4|5117.4|66
1591771500000|2020-06-10 06:45:00|5123.9|5121.9|5125.7|5123.7|5126.4|5124.4|5123.2|5121.2|74
1591771800000|2020-06-10 06:50:00|5125.9|5123.9|5121.2|5119.2|5125.9|5123.9|5120.4|5118.4|98
1591772100000|2020-06-10 06:55:00|5120.9|5118.9|5116.4|5114.4|5123.7|5121.7|5115.7|5113.7|292
1591772400000|2020-06-10 07:00:00|5115.9|5113.9|5140.7|5139.7|5141.9|5140.9|5114.9|5113.9|2211
1591772700000|2020-06-10 07:05:00|5139.9|5138.9|5142.9|5141.9|5147.2|5146.2|5137.2|5136.2|1461
1591773000000|2020-06-10 07:10:00|5144.4|5143.4|5152.4|5151.4|5154.4|5153.4|5138.7|5137.7|1404
1591773300000|2020-06-10 07:15:00|5151.9|5150.9|5144.7|5143.7|5154.2|5153.2|5139.7|5138.7|742
1591773600000|2020-06-10 07:20:00|5144.4|5143.4|5135.9|5134.9|5146.2|5145.2|5135.4|5134.4|590
1591773900000|2020-06-10 07:25:00|5136.2|5135.2|5148.4|5147.4|5148.4|5147.4|5136.2|5135.2|960
1591774200000|2020-06-10 07:30:00|5148.2|5147.2|5131.4|5130.4|5148.2|5147.2|5130.7|5129.7|882
1591774500000|2020-06-10 07:35:00|5131.7|5130.7|5135.2|5134.2|5138.4|5137.4|5128.4|5127.4|492
1591774800000|2020-06-10 07:40:00|5135.6|5134.6|5131.1|5130.1|5136.3|5135.3|5127.3|5126.3|348
1591775100000|2020-06-10 07:45:00|5131.3|5130.3|5129.8|5128.8|5135.1|5134.1|5127.1|5126.1|287
1591775400000|2020-06-10 07:50:00|5130.1|5129.1|5130.3|5129.3|5136.8|5135.8|5128.6|5127.6|248
1591775700000|2020-06-10 07:55:00|5130.1|5129.1|5138.6|5137.6|5138.8|5137.8|5130.1|5129.1|334
1591776000000|2020-06-10 08:00:00|5138.1|5137.1|5125.1|5124.1|5138.1|5137.1|5124.6|5123.6|502
1591776300000|2020-06-10 08:05:00|5124.8|5123.8|5128.3|5127.3|5130.1|5129.1|5121.6|5120.6|527
1591776600000|2020-06-10 08:10:00|5127.8|5126.8|5139.1|5138.1|5139.8|5138.8|5124.3|5123.3|1251
1591776900000|2020-06-10 08:15:00|5138.8|5137.8|5138.3|5137.3|5143.8|5142.8|5135.6|5134.6|398
1591777200000|2020-06-10 08:20:00|5138.6|5137.6|5134.1|5133.1|5138.8|5137.8|5132.8|5131.8|1261
1591777500000|2020-06-10 08:25:00|5134.3|5133.3|5134.3|5133.3|5139.8|5138.8|5133.1|5132.1|541
1591777800000|2020-06-10 08:30:00|5134.1|5133.1|5133.1|5132.1|5136.6|5135.6|5129.3|5128.3|430
1591778100000|2020-06-10 08:35:00|5132.8|5131.8|5131.1|5130.1|5136.3|5135.3|5128.8|5127.8|209
1591778400000|2020-06-10 08:40:00|5130.8|5129.8|5124.8|5123.8|5131.8|5130.8|5124.6|5123.6|232
1591778700000|2020-06-10 08:45:00|5124.6|5123.6|5118.1|5117.1|5126.3|5125.3|5117.1|5116.1|367
1591779000000|2020-06-10 08:50:00|5118.3|5117.3|5120.8|5119.8|5121.1|5120.1|5115.6|5114.6|249
1591779300000|2020-06-10 08:55:00|5120.6|5119.6|5108.1|5107.1|5121.3|5120.3|5105.3|5104.3|390
1591779600000|2020-06-10 09:00:00|5108.3|5107.3|5074.3|5073.3|5108.6|5107.6|5072.8|5071.8|935
1591779900000|2020-06-10 09:05:00|5074.8|5073.8|5089.8|5088.8|5092.8|5091.8|5074.3|5073.3|737
1591780200000|2020-06-10 09:10:00|5089.3|5088.3|5094.8|5093.8|5098.8|5097.8|5088.8|5087.8|477
1591780500000|2020-06-10 09:15:00|5095.1|5094.1|5082.3|5081.3|5095.8|5094.8|5081.8|5080.8|362
1591780800000|2020-06-10 09:20:00|5082.1|5081.1|5085.6|5084.6|5088.6|5087.6|5080.8|5079.8|455
1591781100000|2020-06-10 09:25:00|5085.3|5084.3|5084.6|5083.6|5085.6|5084.6|5079.3|5078.3|380
1591781400000|2020-06-10 09:30:00|5084.3|5083.3|5092.3|5091.3|5093.3|5092.3|5083.3|5082.3|260
1591781700000|2020-06-10 09:35:00|5092.6|5091.6|5088.6|5087.6|5092.8|5091.8|5084.1|5083.1|250
1591782000000|2020-06-10 09:40:00|5088.3|5087.3|5088.6|5087.6|5089.1|5088.1|5079.3|5078.3|446
1591782300000|2020-06-10 09:45:00|5088.8|5087.8|5077.3|5076.3|5089.3|5088.3|5075.6|5074.6|212
1591782600000|2020-06-10 09:50:00|5077.1|5076.1|5080.8|5079.8|5081.1|5080.1|5074.6|5073.6|349
1591782900000|2020-06-10 09:55:00|5080.6|5079.6|5078.8|5077.8|5080.6|5079.6|5075.1|5074.1|196
1591783200000|2020-06-10 10:00:00|5078.6|5077.6|5069.8|5068.8|5080.6|5079.6|5069.6|5068.6|264
1591783500000|2020-06-10 10:05:00|5069.6|5068.6|5059.8|5058.8|5072.3|5071.3|5058.6|5057.6|478
1591783800000|2020-06-10 10:10:00|5059.6|5058.6|5054.3|5053.3|5062.8|5061.8|5053.3|5052.3|361
1591784100000|2020-06-10 10:15:00|5054.6|5053.6|5064.6|5063.6|5069.3|5068.3|5050.8|5049.8|663
1591784400000|2020-06-10 10:20:00|5064.3|5063.3|5065.6|5064.6|5068.3|5067.3|5063.6|5062.6|332
1591784700000|2020-06-10 10:25:00|5065.8|5064.8|5060.8|5059.8|5069.3|5068.3|5060.1|5059.1|350
1591785000000|2020-06-10 10:30:00|5061.1|5060.1|5064.1|5063.1|5067.1|5066.1|5060.8|5059.8|229
1591785300000|2020-06-10 10:35:00|5064.3|5063.3|5068.6|5067.6|5070.6|5069.6|5063.6|5062.6|273
1591785600000|2020-06-10 10:40:00|5068.3|5067.3|5071.8|5070.8|5072.1|5071.1|5066.3|5065.3|343
1591785900000|2020-06-10 10:45:00|5072.1|5071.1|5073.8|5072.8|5075.8|5074.8|5068.3|5067.3|314
1591786200000|2020-06-10 10:50:00|5074.1|5073.1|5078.8|5077.8|5084.1|5083.1|5073.1|5072.1|450
1591786500000|2020-06-10 10:55:00|5079.1|5078.1|5078.1|5077.1|5082.8|5081.8|5077.6|5076.6|244
1591786800000|2020-06-10 11:00:00|5078.8|5077.8|5081.1|5080.1|5085.3|5084.3|5076.3|5075.3|255
1591787100000|2020-06-10 11:05:00|5081.3|5080.3|5079.8|5078.8|5083.6|5082.6|5078.8|5077.8|192
1591787400000|2020-06-10 11:10:00|5079.6|5078.6|5079.6|5078.6|5081.8|5080.8|5076.1|5075.1|222
1591787700000|2020-06-10 11:15:00|5079.3|5078.3|5078.3|5077.3|5081.6|5080.6|5074.6|5073.6|155
1591788000000|2020-06-10 11:20:00|5078.6|5077.6|5074.6|5073.6|5078.8|5077.8|5071.6|5070.6|212
1591788300000|2020-06-10 11:25:00|5074.8|5073.8|5065.8|5064.8|5077.8|5076.8|5063.1|5062.1|405
1591788600000|2020-06-10 11:30:00|5065.6|5064.6|5069.8|5068.8|5072.8|5071.8|5065.6|5064.6|109
1591788900000|2020-06-10 11:35:00|5070.1|5069.1|5083.8|5082.8|5083.8|5082.8|5070.1|5069.1|267
1591789200000|2020-06-10 11:40:00|5082.9|5081.9|5079.9|5078.9|5084.2|5083.2|5079.4|5078.4|147
1591789500000|2020-06-10 11:45:00|5079.7|5078.7|5085.4|5084.4|5085.7|5084.7|5078.9|5077.9|196
1591789800000|2020-06-10 11:50:00|5085.2|5084.2|5080.2|5079.2|5085.7|5084.7|5078.2|5077.2|167
1591790100000|2020-06-10 11:55:00|5080.4|5079.4|5084.9|5083.9|5090.7|5089.7|5080.2|5079.2|345
1591790400000|2020-06-10 12:00:00|5084.7|5083.7|5087.7|5086.7|5091.2|5090.2|5083.4|5082.4|367
1591790700000|2020-06-10 12:05:00|5087.9|5086.9|5084.4|5083.4|5089.7|5088.7|5083.9|5082.9|242
1591791000000|2020-06-10 12:10:00|5084.2|5083.2|5086.4|5085.4|5093.9|5092.9|5084.2|5083.2|683
1591791300000|2020-06-10 12:15:00|5086.2|5085.2|5086.9|5085.9|5089.4|5088.4|5083.9|5082.9|314
1591791600000|2020-06-10 12:20:00|5087.2|5086.2|5085.2|5084.2|5090.9|5089.9|5083.4|5082.4|259
1591791900000|2020-06-10 12:25:00|5084.9|5083.9|5088.4|5087.4|5094.4|5093.4|5084.9|5083.9|226
1591792200000|2020-06-10 12:30:00|5088.2|5087.2|5091.4|5090.4|5094.9|5093.9|5086.9|5085.9|286
1591792500000|2020-06-10 12:35:00|5091.7|5090.7|5086.9|5085.9|5093.9|5092.9|5086.4|5085.4|197
1591792800000|2020-06-10 12:40:00|5087.2|5086.2|5089.4|5088.4|5090.7|5089.7|5086.4|5085.4|105
1591793100000|2020-06-10 12:45:00|5089.2|5088.2|5092.9|5091.9|5093.7|5092.7|5088.2|5087.2|181
1591793400000|2020-06-10 12:50:00|5093.2|5092.2|5103.4|5102.4|5107.4|5106.4|5093.2|5092.2|471
1591793700000|2020-06-10 12:55:00|5103.9|5102.9|5104.9|5103.9|5107.4|5106.4|5100.7|5099.7|183
1591794000000|2020-06-10 13:00:00|5104.7|5103.7|5100.9|5099.9|5107.2|5106.2|5099.4|5098.4|247
1591794300000|2020-06-10 13:05:00|5101.2|5100.2|5100.4|5099.4|5104.2|5103.2|5099.9|5098.9|227
1591794600000|2020-06-10 13:10:00|5100.2|5099.2|5100.7|5099.7|5102.2|5101.2|5098.2|5097.2|108
1591794900000|2020-06-10 13:15:00|5100.4|5099.4|5091.9|5090.9|5101.7|5100.7|5091.9|5090.9|557
1591795200000|2020-06-10 13:20:00|5091.7|5090.7|5089.4|5088.4|5092.9|5091.9|5085.4|5084.4|166
1591795500000|2020-06-10 13:25:00|5089.2|5088.2|5088.4|5087.4|5091.4|5090.4|5085.7|5084.7|198
1591795800000|2020-06-10 13:30:00|5088.9|5087.9|5081.7|5080.7|5094.7|5093.7|5081.7|5080.7|582
1591796100000|2020-06-10 13:35:00|5081.9|5080.9|5075.7|5074.7|5083.2|5082.2|5075.4|5074.4|359
1591796400000|2020-06-10 13:40:00|5075.9|5074.9|5070.9|5069.9|5079.9|5078.9|5069.7|5068.7|580
1591796700000|2020-06-10 13:45:00|5071.2|5070.2|5071.7|5070.7|5073.9|5072.9|5065.9|5064.9|452
1591797000000|2020-06-10 13:50:00|5071.4|5070.4|5063.7|5062.7|5073.2|5072.2|5062.7|5061.7|414
1591797300000|2020-06-10 13:55:00|5063.9|5062.9|5072.9|5071.9|5074.2|5073.2|5062.9|5061.9|562
1591797600000|2020-06-10 14:00:00|5073.2|5072.2|5070.9|5069.9|5079.9|5078.9|5070.4|5069.4|434
1591797900000|2020-06-10 14:05:00|5070.7|5069.7|5073.4|5072.4|5074.4|5073.4|5067.7|5066.7|272
1591798200000|2020-06-10 14:10:00|5073.8|5072.8|5057.8|5056.8|5073.8|5072.8|5055.6|5054.6|512
1591798500000|2020-06-10 14:15:00|5057.1|5056.1|5055.3|5054.3|5061.3|5060.3|5054.6|5053.6|633
1591798800000|2020-06-10 14:20:00|5055.1|5054.1|5049.1|5048.1|5056.1|5055.1|5044.1|5043.1|930
1591799100000|2020-06-10 14:25:00|5048.8|5047.8|5050.1|5049.1|5054.8|5053.8|5045.6|5044.6|611
1591799400000|2020-06-10 14:30:00|5049.8|5048.8|5053.6|5052.6|5055.6|5054.6|5043.6|5042.6|486
1591799700000|2020-06-10 14:35:00|5053.3|5052.3|5061.1|5060.1|5061.3|5060.3|5049.8|5048.8|522
1591800000000|2020-06-10 14:40:00|5060.8|5059.8|5055.6|5054.6|5063.6|5062.6|5054.3|5053.3|335
1591800300000|2020-06-10 14:45:00|5056.3|5055.3|5058.6|5057.6|5061.6|5060.6|5056.3|5055.3|622
1591800600000|2020-06-10 14:50:00|5058.8|5057.8|5051.6|5050.6|5062.6|5061.6|5051.6|5050.6|367
1591800900000|2020-06-10 14:55:00|5051.8|5050.8|5055.1|5054.1|5055.8|5054.8|5045.6|5044.6|539
1591801200000|2020-06-10 15:00:00|5054.6|5053.6|5065.1|5064.1|5065.1|5064.1|5051.8|5050.8|487
1591801500000|2020-06-10 15:05:00|5065.6|5064.6|5065.6|5064.6|5072.8|5071.8|5064.3|5063.3|688
1591801800000|2020-06-10 15:10:00|5065.8|5064.8|5066.3|5065.3|5068.1|5067.1|5060.1|5059.1|569
1591802100000|2020-06-10 15:15:00|5067.1|5066.1|5072.3|5071.3|5073.1|5072.1|5066.3|5065.3|689
1591802400000|2020-06-10 15:20:00|5072.1|5071.1|5067.3|5066.3|5073.6|5072.6|5066.8|5065.8|659
1591802700000|2020-06-10 15:25:00|5067.6|5066.6|5065.8|5064.8|5071.6|5070.6|5065.6|5064.6|1064
1591803000000|2020-06-10 15:30:00|5066.3|5064.3|5055.6|5053.6|5067.6|5065.6|5055.6|5053.6|2609
1591803300000|2020-06-10 15:35:00|5055.1|5053.1|5058.3|5056.3|5059.8|5057.8|5047.8|5045.8|1743
1591803600000|2020-06-10 15:40:00|5058.8|5056.8|5059.3|5057.3|5063.1|5061.1|5057.6|5055.6|795
1591803900000|2020-06-10 15:45:00|5059.1|5057.1|5059.3|5057.3|5061.3|5059.3|5055.1|5053.1|258
1591804200000|2020-06-10 15:50:00|5059.6|5057.6|5062.3|5060.3|5063.8|5061.8|5059.1|5057.1|196
1591804500000|2020-06-10 15:55:00|5062.1|5060.1|5057.6|5055.6|5062.1|5060.1|5056.8|5054.8|214
1591804800000|2020-06-10 16:00:00|5057.3|5055.3|5061.8|5059.8|5063.1|5061.1|5055.6|5053.6|278
1591805100000|2020-06-10 16:05:00|5061.6|5059.6|5058.8|5056.8|5062.1|5060.1|5056.1|5054.1|134
1591805400000|2020-06-10 16:10:00|5059.1|5057.1|5057.1|5055.1|5059.6|5057.6|5054.1|5052.1|447
1591805700000|2020-06-10 16:15:00|5056.8|5054.8|5061.8|5059.8|5062.6|5060.6|5055.6|5053.6|234
1591806000000|2020-06-10 16:20:00|5061.6|5059.6|5062.1|5060.1|5062.6|5060.6|5060.8|5058.8|250
1591806300000|2020-06-10 16:25:00|5062.3|5060.3|5064.1|5062.1|5064.6|5062.6|5060.3|5058.3|152
1591806600000|2020-06-10 16:30:00|5063.8|5061.8|5058.8|5056.8|5064.1|5062.1|5058.1|5056.1|101
1591806900000|2020-06-10 16:35:00|5058.6|5056.6|5059.1|5057.1|5059.3|5057.3|5056.3|5054.3|32
1591807200000|2020-06-10 16:40:00|5058.8|5056.8|5060.6|5058.6|5061.8|5059.8|5057.8|5055.8|55
1591807500000|2020-06-10 16:45:00|5060.3|5058.3|5061.1|5059.1|5061.6|5059.6|5059.1|5057.1|68
1591807800000|2020-06-10 16:50:00|5060.8|5058.8|5062.8|5060.8|5064.1|5062.1|5060.3|5058.3|30
1591808100000|2020-06-10 16:55:00|5063.1|5061.1|5062.8|5060.8|5065.1|5063.1|5062.6|5060.6|32
1591808400000|2020-06-10 17:00:00|5062.6|5060.6|5057.6|5055.6|5062.6|5060.6|5056.1|5054.1|69
1591808700000|2020-06-10 17:05:00|5057.8|5055.8|5063.1|5061.1|5063.1|5061.1|5057.6|5055.6|47
1591809000000|2020-06-10 17:10:00|5062.8|5060.8|5059.8|5057.8|5062.8|5060.8|5058.8|5056.8|37
1591809300000|2020-06-10 17:15:00|5059.6|5057.6|5061.3|5059.3|5063.3|5061.3|5059.6|5057.6|24
1591809600000|2020-06-10 17:20:00|5061.1|5059.1|5059.8|5057.8|5061.1|5059.1|5058.8|5056.8|27
1591809900000|2020-06-10 17:25:00|5059.6|5057.6|5057.3|5055.3|5060.3|5058.3|5057.3|5055.3|34
1591810200000|2020-06-10 17:30:00|5057.1|5055.1|5058.6|5056.6|5060.6|5058.6|5057.1|5055.1|16
1591810500000|2020-06-10 17:35:00|5058.3|5056.3|5057.1|5055.1|5058.8|5056.8|5056.6|5054.6|21
1591810800000|2020-06-10 17:40:00|5057.3|5055.3|5056.1|5054.1|5060.1|5058.1|5055.6|5053.6|45
1591811100000|2020-06-10 17:45:00|5055.6|5053.6|5055.8|5053.8|5057.3|5055.3|5054.8|5052.8|92
1591811400000|2020-06-10 17:50:00|5055.6|5053.6|5054.3|5052.3|5056.1|5054.1|5051.8|5049.8|85
1591811700000|2020-06-10 17:55:00|5054.1|5052.1|5052.6|5050.6|5054.8|5052.8|5052.3|5050.3|69
1591812000000|2020-06-10 18:00:00|5052.3|5050.3|5073.6|5071.6|5079.3|5077.3|5043.6|5041.6|740
1591812300000|2020-06-10 18:05:00|5073.8|5071.8|5062.8|5060.8|5077.3|5075.3|5062.3|5060.3|328
1591812600000|2020-06-10 18:10:00|5063.3|5061.3|5072.1|5070.1|5072.3|5070.3|5063.3|5061.3|250
1591812900000|2020-06-10 18:15:00|5072.3|5070.3|5079.3|5077.3|5084.6|5082.6|5072.1|5070.1|351
1591813200000|2020-06-10 18:20:00|5079.1|5077.1|5073.6|5071.6|5080.6|5078.6|5070.1|5068.1|157
1591813500000|2020-06-10 18:25:00|5073.3|5071.3|5076.3|5074.3|5077.1|5075.1|5071.8|5069.8|84
1591813800000|2020-06-10 18:30:00|5076.1|5074.1|5064.3|5062.3|5077.1|5075.1|5064.3|5062.3|255
1591814100000|2020-06-10 18:35:00|5064.6|5062.6|5058.3|5056.3|5068.3|5066.3|5057.8|5055.8|235
1591814400000|2020-06-10 18:40:00|5058.1|5056.1|5056.8|5054.8|5059.3|5057.3|5041.1|5039.1|629
1591814700000|2020-06-10 18:45:00|5056.6|5054.6|5044.1|5042.1|5058.8|5056.8|5043.8|5041.8|180
1591815000000|2020-06-10 18:50:00|5043.3|5041.3|5035.8|5033.8|5048.6|5046.6|5029.3|5027.3|311
1591815300000|2020-06-10 18:55:00|5035.6|5033.6|5041.1|5039.1|5041.3|5039.3|5030.1|5028.1|280
1591815600000|2020-06-10 19:00:00|5040.8|5038.8|5028.1|5026.1|5041.6|5039.6|5026.1|5024.1|305
1591815900000|2020-06-10 19:05:00|5027.8|5025.8|5042.3|5040.3|5045.6|5043.6|5027.8|5025.8|326
1591816200000|2020-06-10 19:10:00|5042.6|5040.6|5045.1|5043.1|5048.1|5046.1|5039.8|5037.8|71
1591816500000|2020-06-10 19:15:00|5044.8|5042.8|5046.6|5044.6|5047.6|5045.6|5038.1|5036.1|43
1591816800000|2020-06-10 19:20:00|5046.3|5044.3|5041.6|5039.6|5046.6|5044.6|5039.1|5037.1|39
1591817100000|2020-06-10 19:25:00|5041.8|5039.8|5055.3|5053.3|5057.3|5055.3|5037.1|5035.1|169
1591817400000|2020-06-10 19:30:00|5055.8|5053.8|5051.1|5049.1|5056.8|5054.8|5047.6|5045.6|114
1591817700000|2020-06-10 19:35:00|5050.8|5048.8|5055.8|5053.8|5056.1|5054.1|5045.6|5043.6|151
1591818000000|2020-06-10 19:40:00|5055.6|5053.6|5052.6|5050.6|5057.6|5055.6|5050.8|5048.8|231
1591818300000|2020-06-10 19:45:00|5052.3|5050.3|5040.1|5038.1|5052.8|5050.8|5034.1|5032.1|208
1591818600000|2020-06-10 19:50:00|5039.1|5037.1|5040.8|5038.8|5047.6|5045.6|5036.1|5034.1|129
1591818900000|2020-06-10 19:55:00|5040.6|5038.6|5038.6|5036.6|5041.1|5039.1|5037.1|5035.1|247
1591819200000|2020-06-10 20:00:00|5038.1|5034.1|5023.7|5019.7|5041.6|5037.6|5022.7|5018.7|0
1591819500000|2020-06-10 20:05:00|5023.6|5019.6|5027|5023|5027.7|5023.7|5023.2|5019.2|0
1591819800000|2020-06-10 20:10:00|5026.9|5022.9|5033.3|5029.3|5034.8|5030.8|5024.2|5020.2|0
1591820100000|2020-06-10 20:15:00|5033.2|5029.2|5033.1|5029.1|5034.1|5030.1|5033|5029|0
1591820400000|2020-06-10 20:20:00|5032.9|5028.9|5032.9|5028.9|5032.9|5028.9|5032.5|5028.5|0
1591820700000|2020-06-10 20:25:00|5032.8|5028.8|5030.9|5026.9|5032.9|5028.9|5030.8|5026.8|0
1591821000000|2020-06-10 20:30:00|5030.3|5026.3|5027.4|5023.4|5030.4|5026.4|5025.2|5021.2|0
1591821300000|2020-06-10 20:35:00|5027.5|5023.5|5029.2|5025.2|5030.7|5026.7|5024|5020|0
1591821600000|2020-06-10 20:40:00|5029.3|5025.3|5029.7|5025.7|5031.6|5027.6|5026.9|5022.9|0
1591821900000|2020-06-10 20:45:00|5029.6|5025.6|5028.5|5024.5|5030.3|5026.3|5028|5024|0
1591822200000|2020-06-10 20:50:00|5028.4|5024.4|5028|5024|5029.8|5025.8|5026.2|5022.2|0
1591822500000|2020-06-10 20:55:00|5028.2|5024.2|5025.7|5021.7|5029.3|5025.3|5024.8|5020.8|0
1591822800000|2020-06-10 21:00:00|5025.8|5021.8|5026.7|5022.7|5026.8|5022.8|5025.8|5021.8|0
1591823100000|2020-06-10 21:05:00|5026.8|5022.8|5027.2|5023.2|5027.4|5023.4|5026.7|5022.7|0
1591823400000|2020-06-10 21:10:00|5026.7|5022.7|5027.5|5023.5|5027.5|5023.5|5026.6|5022.6|0
1591823700000|2020-06-10 21:15:00|5027.6|5023.6|5027.2|5023.2|5027.7|5023.7|5027.2|5023.2|0
1591824000000|2020-06-10 21:20:00|5026.7|5022.7|5026.9|5022.9|5027.3|5023.3|5026.1|5022.1|0
1591824300000|2020-06-10 21:25:00|5026.8|5022.8|5026.6|5022.6|5027.1|5023.1|5026.4|5022.4|0
1591824600000|2020-06-10 21:30:00|5026.4|5022.4|5026.6|5022.6|5027.1|5023.1|5026.4|5022.4|0
1591824900000|2020-06-10 21:35:00|5026.9|5022.9|5026.3|5022.3|5026.9|5022.9|5026.2|5022.2|0
1591825200000|2020-06-10 21:40:00|5026.7|5022.7|5026|5022|5026.9|5022.9|5026|5022|0
1591825500000|2020-06-10 21:45:00|5025.8|5021.8|5025.5|5021.5|5026.1|5022.1|5025.3|5021.3|0
1591825800000|2020-06-10 21:50:00|5025.3|5021.3|5026|5022|5026|5022|5025.3|5021.3|0
1591826100000|2020-06-10 21:55:00|5025.7|5021.7|5025.3|5021.3|5025.9|5021.9|5025.1|5021.1|0
1591826400000|2020-06-10 22:00:00|5026.2|5022.2|5031|5027|5031.9|5027.9|5022.5|5018.5|0
1591826700000|2020-06-10 22:05:00|5031.1|5027.1|5032.8|5028.8|5035.7|5031.7|5030.5|5026.5|0
1591827000000|2020-06-10 22:10:00|5032.4|5028.4|5030.6|5026.6|5034.2|5030.2|5030.1|5026.1|0
1591827300000|2020-06-10 22:15:00|5030.7|5026.7|5029.2|5025.2|5033.9|5029.9|5028.2|5024.2|0
1591827600000|2020-06-10 22:20:00|5029.3|5025.3|5022.5|5018.5|5030.6|5026.6|5022|5018|0
1591827900000|2020-06-10 22:25:00|5022.4|5018.4|5000|4996|5022.4|5018.4|4995.9|4991.9|0
1591828200000|2020-06-10 22:30:00|5000.3|4996.3|5003.8|4999.8|5004.8|5000.8|4997.5|4993.5|0
1591828500000|2020-06-10 22:35:00|5004|5000|5003.1|4999.1|5004|5000|4998.6|4994.6|0
1591828800000|2020-06-10 22:40:00|5003.2|4999.2|5001.2|4997.2|5004.3|5000.3|4999.5|4995.5|0
1591829100000|2020-06-10 22:45:00|5001.3|4997.3|5006.9|5002.9|5007.9|5003.9|5001.2|4997.2|0
1591829400000|2020-06-10 22:50:00|5006.8|5002.8|5006.8|5002.8|5006.8|5002.8|5003.1|4999.1|0
1591829700000|2020-06-10 22:55:00|5006.4|5002.4|5001.2|4997.2|5006.4|5002.4|5001.2|4997.2|0
1591830000000|2020-06-10 23:00:00|5001.1|4997.1|5007.9|5003.9|5009.3|5005.3|4999.7|4995.7|0
1591830300000|2020-06-10 23:05:00|5007.8|5003.8|5006.8|5002.8|5010.3|5006.3|5006.8|5002.8|0
1591830600000|2020-06-10 23:10:00|5006.7|5002.7|5009.3|5005.3|5011.1|5007.1|5005.4|5001.4|0
1591830900000|2020-06-10 23:15:00|5009.4|5005.4|5000.3|4997.3|5009.7|5006.3|5000.3|4997.3|0
1591831200000|2020-06-10 23:20:00|5000.2|4997.2|4990.1|4987.1|5000.2|4997.2|4985.4|4982.4|0
1591831500000|2020-06-10 23:25:00|4989.8|4986.8|4987.8|4984.8|4992.7|4989.7|4984|4981|0
1591831800000|2020-06-10 23:30:00|4987.9|4984.9|4986.4|4983.4|4988.7|4985.7|4982.1|4979.1|0
1591832100000|2020-06-10 23:35:00|4986.6|4983.6|4986.9|4983.9|4989.6|4986.6|4984.9|4981.9|0
1591832400000|2020-06-10 23:40:00|4986.8|4983.8|4989.2|4986.2|4990.6|4987.6|4986|4983|0
1591832700000|2020-06-10 23:45:00|4989.1|4986.1|4993.1|4990.1|4994.9|4991.9|4988.5|4985.5|0
1591833000000|2020-06-10 23:50:00|4993.2|4990.2|4990.7|4987.7|4993.6|4990.6|4987.9|4984.9|0
1591833300000|2020-06-10 23:55:00|4991.1|4988.1|4987.7|4984.7|4991.4|4988.4|4984.3|4981.3|0
1591833600000|2020-06-11 00:00:00|4987.8|4984.8|4996.2|4993.2|4998.4|4995.4|4984.9|4981.9|0
1591833900000|2020-06-11 00:05:00|4996.1|4993.1|5001.6|4998.6|5003.1|5000.1|4995.2|4992.2|0
1591834200000|2020-06-11 00:10:00|5001.5|4998.5|5004.8|5001.8|5007.7|5004.7|5001|4998|0
1591834500000|2020-06-11 00:15:00|5004.6|5001.6|5022.1|5019.1|5023.5|5020.5|5002.1|4999.1|0
1591834800000|2020-06-11 00:20:00|5022|5019|5025.7|5022.7|5026|5023|5020.4|5017.4|0
1591835100000|2020-06-11 00:25:00|5025.6|5022.6|5024.1|5021.1|5025.6|5022.6|5022.5|5019.5|0
1591835400000|2020-06-11 00:30:00|5024.2|5021.2|5019.6|5016.6|5025.7|5022.7|5019.5|5016.5|0
1591835700000|2020-06-11 00:35:00|5019.5|5016.5|5017.9|5014.9|5021|5018|5016.7|5013.7|0
1591836000000|2020-06-11 00:40:00|5018|5015|5021|5018|5021.1|5018.1|5016.5|5013.5|0
1591836300000|2020-06-11 00:45:00|5021.5|5018.5|5020.9|5017.9|5022.4|5019.4|5016.4|5013.4|0
1591836600000|2020-06-11 00:50:00|5020.8|5017.8|5017.8|5014.8|5020.9|5017.9|5016.4|5013.4|0
1591836900000|2020-06-11 00:55:00|5016.4|5013.4|5017.9|5014.9|5019.4|5016.4|5014.8|5011.8|0
1591837200000|2020-06-11 01:00:00|5018|5015|5025.4|5022.4|5025.7|5022.7|5018|5015|0
1591837500000|2020-06-11 01:05:00|5025.5|5022.5|5028.5|5025.5|5031.6|5028.6|5025.5|5022.5|0
1591837800000|2020-06-11 01:10:00|5029|5026|5027.7|5024.7|5031.4|5028.4|5027.7|5024.7|0
1591838100000|2020-06-11 01:15:00|5027.5|5024.5|5022.4|5019.4|5029.9|5026.9|5022.3|5019.3|0
1591838400000|2020-06-11 01:20:00|5022.6|5019.6|5021|5018|5024.1|5021.1|5020.9|5017.9|0
1591838700000|2020-06-11 01:25:00|5020.7|5017.7|5023.8|5020.8|5025.4|5022.4|5019.5|5016.5|0
1591839000000|2020-06-11 01:30:00|5023.6|5020.6|5022.4|5019.4|5024|5021|5019.5|5016.5|0
1591839300000|2020-06-11 01:35:00|5022.3|5019.3|5026.7|5023.7|5030.6|5027.6|5022.3|5019.3|0
1591839600000|2020-06-11 01:40:00|5026.6|5023.6|5032.4|5029.4|5032.4|5029.4|5026.5|5023.5|0
1591839900000|2020-06-11 01:45:00|5032.3|5029.3|5027.7|5024.7|5032.4|5029.4|5027.7|5024.7|0
1591840200000|2020-06-11 01:50:00|5027.2|5024.2|5020.2|5017.2|5027.2|5024.2|5017.2|5014.2|0
1591840500000|2020-06-11 01:55:00|5020.3|5017.3|5020.2|5017.2|5021.9|5018.9|5017.2|5014.2|0
1591840800000|2020-06-11 02:00:00|5020.1|5017.1|5015.9|5012.9|5020.2|5017.2|5015.1|5012.1|0
1591841100000|2020-06-11 02:05:00|5015.6|5012.6|5010.9|5007.9|5016.6|5013.6|5010.9|5007.9|0
1591841400000|2020-06-11 02:10:00|5011.1|5008.1|5016.9|5013.9|5016.9|5013.9|5011.1|5008.1|0
1591841700000|2020-06-11 02:15:00|5017|5014|5017.6|5014.6|5019.8|5016.8|5016.8|5013.8|0
1591842000000|2020-06-11 02:20:00|5017.7|5014.7|5018.5|5015.5|5019.9|5016.9|5016.9|5013.9|0
1591842300000|2020-06-11 02:25:00|5018.4|5015.4|5019.1|5016.1|5019.9|5016.9|5018.4|5015.4|0
1591842600000|2020-06-11 02:30:00|5019|5016|5014.2|5011.2|5019.1|5016.1|5012.7|5009.7|0
1591842900000|2020-06-11 02:35:00|5014.1|5011.1|5014.4|5011.4|5014.5|5011.5|5012.6|5009.6|0
1591843200000|2020-06-11 02:40:00|5014.5|5011.5|5015.5|5012.5|5016.3|5013.3|5014.4|5011.4|0
1591843500000|2020-06-11 02:45:00|5015.8|5012.8|5014.8|5011.8|5017.9|5014.9|5013.4|5010.4|0
1591843800000|2020-06-11 02:50:00|5014.7|5011.7|5009.6|5006.6|5014.9|5011.9|5009.4|5006.4|0
1591844100000|2020-06-11 02:55:00|5009.5|5006.5|5009.8|5006.8|5011.1|5008.1|5009.5|5006.5|0
1591844400000|2020-06-11 03:00:00|5009.7|5006.7|5009.7|5006.7|5011.2|5008.2|5009.6|5006.6|0
1591844700000|2020-06-11 03:05:00|5009.6|5006.6|5008.6|5005.6|5009.6|5006.6|5004.7|5001.7|0
1591845000000|2020-06-11 03:10:00|5008.4|5005.4|5009.4|5006.4|5009.4|5006.4|5006.9|5003.9|0
1591845300000|2020-06-11 03:15:00|5009.3|5006.3|5009.6|5006.6|5011|5008|5007.9|5004.9|0
1591845600000|2020-06-11 03:20:00|5009.7|5006.7|5010.9|5007.9|5011.1|5008.1|5008|5005|0
1591845900000|2020-06-11 03:25:00|5010.4|5007.4|5004.9|5001.9|5010.9|5007.9|5004.8|5001.8|0
1591846200000|2020-06-11 03:30:00|5005.4|5002.4|5005|5002|5006.6|5003.6|5004.8|5001.8|0
1591846500000|2020-06-11 03:35:00|5004.9|5001.9|4996.3|4993.3|5006.6|5003.6|4996.3|4993.3|0
1591846800000|2020-06-11 03:40:00|4996.4|4993.4|4992.4|4989.4|4996.8|4993.8|4991.9|4988.9|0
1591847100000|2020-06-11 03:45:00|4991.9|4988.9|4982.5|4979.5|4992.4|4989.4|4979.9|4976.9|0
1591847400000|2020-06-11 03:50:00|4982|4979|4990|4987|4990|4987|4977.9|4974.9|0
1591847700000|2020-06-11 03:55:00|4989.9|4986.9|4983.5|4980.5|4990|4987|4982|4979|0
1591848000000|2020-06-11 04:00:00|4983.3|4980.3|4985.1|4982.1|4986.7|4983.7|4983.3|4980.3|0
1591848300000|2020-06-11 04:05:00|4984.6|4981.6|4963.1|4960.1|4984.6|4981.6|4961.8|4958.8|0
1591848600000|2020-06-11 04:10:00|4963|4960|4957.4|4954.4|4964.4|4961.4|4957|4954|0
1591848900000|2020-06-11 04:15:00|4957.3|4954.3|4965.9|4962.9|4968.8|4965.8|4957.3|4954.3|0
1591849200000|2020-06-11 04:20:00|4965.8|4962.8|4968.8|4965.8|4969|4966|4964.3|4961.3|0
1591849500000|2020-06-11 04:25:00|4968.7|4965.7|4972.9|4969.9|4973|4970|4967.4|4964.4|0
1591849800000|2020-06-11 04:30:00|4973.5|4970.5|4978.8|4975.8|4978.8|4975.8|4973.5|4970.5|0
1591850100000|2020-06-11 04:35:00|4978.7|4975.7|4987.6|4984.6|4987.8|4984.8|4975.8|4972.8|0
1591850400000|2020-06-11 04:40:00|4987.7|4984.7|4988.8|4985.8|4992|4989|4986.2|4983.2|0
1591850700000|2020-06-11 04:45:00|4988.7|4985.7|4984.9|4981.9|4990.3|4987.3|4984.9|4981.9|0
1591851000000|2020-06-11 04:50:00|4985|4982|4979.1|4976.1|4985.9|4982.9|4978.9|4975.9|0
1591851300000|2020-06-11 04:55:00|4979.2|4976.2|4979.5|4976.5|4984.2|4981.2|4977.8|4974.8|0
1591851600000|2020-06-11 05:00:00|4979.4|4976.4|4971.7|4968.7|4982.7|4979.7|4971.7|4968.7|0
1591851900000|2020-06-11 05:05:00|4971.6|4968.6|4969.9|4966.9|4971.7|4968.7|4968.1|4965.1|0
1591852200000|2020-06-11 05:10:00|4968.5|4965.5|4965.7|4962.7|4968.6|4965.6|4961.6|4958.6|0
1591852500000|2020-06-11 05:15:00|4965.8|4962.8|4958.5|4955.5|4968.9|4965.9|4958.5|4955.5|0
1591852800000|2020-06-11 05:20:00|4958.4|4955.4|4961.2|4958.2|4963|4960|4957.1|4954.1|0
1591853100000|2020-06-11 05:25:00|4961.1|4958.1|4966.3|4963.3|4969.2|4966.2|4961.1|4958.1|0
1591853400000|2020-06-11 05:30:00|4966.4|4963.4|4954.9|4951.9|4966.5|4963.5|4954.9|4951.9|0
1591853700000|2020-06-11 05:35:00|4955.1|4952.1|4953.9|4950.9|4957.9|4954.9|4949.1|4946.1|0
1591854000000|2020-06-11 05:40:00|4954.2|4951.2|4945.1|4942.1|4954.2|4951.2|4945|4942|0
1591854300000|2020-06-11 05:45:00|4945.6|4942.6|4949.9|4946.9|4950|4947|4945.6|4942.6|0
1591854600000|2020-06-11 05:50:00|4949.7|4946.7|4954.3|4951.3|4954.4|4951.4|4948.5|4945.5|0
1591854900000|2020-06-11 05:55:00|4954.4|4951.4|4956.2|4953.2|4957.4|4954.4|4952.8|4949.8|0
1591855200000|2020-06-11 06:00:00|4955.5|4952.5|4953.8|4951.8|4962.3|4960.3|4948.6|4946.6|772
1591855500000|2020-06-11 06:05:00|4953.6|4951.6|4958.6|4956.6|4963.1|4961.1|4953.3|4951.3|320
1591855800000|2020-06-11 06:10:00|4959.3|4957.3|4958.6|4956.6|4959.3|4957.3|4950.3|4948.3|229
1591856100000|2020-06-11 06:15:00|4958.3|4956.3|4960.8|4958.8|4961.6|4959.6|4953.3|4951.3|231
1591856400000|2020-06-11 06:20:00|4961.1|4959.1|4961.3|4959.3|4964.1|4962.1|4959.8|4957.8|87
1591856700000|2020-06-11 06:25:00|4961.6|4959.6|4953.8|4951.8|4962.8|4960.8|4953.8|4951.8|105
1591857000000|2020-06-11 06:30:00|4953.6|4951.6|4956.6|4954.6|4958.8|4956.8|4950.6|4948.6|173
1591857300000|2020-06-11 06:35:00|4956.8|4954.8|4962.6|4960.6|4962.8|4960.8|4956.8|4954.8|125
1591857600000|2020-06-11 06:40:00|4963.3|4961.3|4958.3|4956.3|4965.8|4963.8|4958.3|4956.3|118
1591857900000|2020-06-11 06:45:00|4958.8|4956.8|4958.3|4956.3|4959.8|4957.8|4952.8|4950.8|112
1591858200000|2020-06-11 06:50:00|4958.6|4956.6|4958.1|4956.1|4960.3|4958.3|4954.3|4952.3|107
1591858500000|2020-06-11 06:55:00|4958.3|4956.3|4953.8|4951.8|4959.3|4957.3|4950.8|4948.8|312
1591858800000|2020-06-11 07:00:00|4953.3|4952.3|4926.1|4925.1|4955.3|4954.3|4921.8|4920.8|3492
1591859100000|2020-06-11 07:05:00|4925.1|4924.1|4911.3|4910.3|4928.6|4927.6|4911.1|4910.1|1827
1591859400000|2020-06-11 07:10:00|4910.8|4909.8|4901.8|4900.8|4910.8|4909.8|4896.3|4895.3|1898
1591859700000|2020-06-11 07:15:00|4901.6|4900.6|4902.8|4901.8|4911.8|4910.8|4894.8|4893.8|1199
1591860000000|2020-06-11 07:20:00|4903.8|4902.8|4909.3|4908.3|4912.6|4911.6|4896.1|4895.1|1385
1591860300000|2020-06-11 07:25:00|4909.1|4908.1|4922.8|4921.8|4922.8|4921.8|4907.8|4906.8|788
1591860600000|2020-06-11 07:30:00|4922.3|4921.3|4927.8|4926.8|4929.6|4928.6|4915.6|4914.6|912
1591860900000|2020-06-11 07:35:00|4927.6|4926.6|4933.3|4932.3|4938.1|4937.1|4926.3|4925.3|774
1591861200000|2020-06-11 07:40:00|4934.1|4933.1|4921.6|4920.6|4934.1|4933.1|4917.6|4916.6|563
1591861500000|2020-06-11 07:45:00|4921.1|4920.1|4902.6|4901.6|4923.6|4922.6|4902.1|4901.1|642
1591861800000|2020-06-11 07:50:00|4902.4|4901.4|4910.9|4909.9|4912.1|4911.1|4899.6|4898.6|534
1591862100000|2020-06-11 07:55:00|4910.6|4909.6|4901.9|4900.9|4916.4|4915.4|4901.1|4900.1|796
1591862400000|2020-06-11 08:00:00|4902.1|4901.1|4905.9|4904.9|4908.6|4907.6|4898.6|4897.6|520
1591862700000|2020-06-11 08:05:00|4906.6|4905.6|4918.6|4917.6|4921.6|4920.6|4905.6|4904.6|612
1591863000000|2020-06-11 08:10:00|4918.9|4917.9|4917.1|4916.1|4924.6|4923.6|4916.1|4915.1|687
1591863300000|2020-06-11 08:15:00|4917.4|4916.4|4912.6|4911.6|4920.6|4919.6|4911.1|4910.1|555
1591863600000|2020-06-11 08:20:00|4912.9|4911.9|4918.1|4917.1|4922.1|4921.1|4911.9|4910.9|397
1591863900000|2020-06-11 08:25:00|4918.4|4917.4|4916.6|4915.6|4922.9|4921.9|4914.1|4913.1|500
1591864200000|2020-06-11 08:30:00|4915.6|4914.6|4921.4|4920.4|4923.4|4922.4|4913.6|4912.6|635
1591864500000|2020-06-11 08:35:00|4921.6|4920.6|4917.1|4916.1|4928.6|4927.6|4915.6|4914.6|727
1591864800000|2020-06-11 08:40:00|4917.4|4916.4|4905.1|4904.1|4917.4|4916.4|4903.6|4902.6|483
1591865100000|2020-06-11 08:45:00|4904.9|4903.9|4900.4|4899.4|4905.1|4904.1|4898.9|4897.9|398
1591865400000|2020-06-11 08:50:00|4899.4|4898.4|4901.9|4900.9|4907.6|4906.6|4897.4|4896.4|493
1591865700000|2020-06-11 08:55:00|4901.6|4900.6|4902.6|4901.6|4905.6|4904.6|4898.1|4897.1|656
1591866000000|2020-06-11 09:00:00|4902.9|4901.9|4907.4|4906.4|4907.4|4906.4|4899.1|4898.1|468
1591866300000|2020-06-11 09:05:00|4907.1|4906.1|4908.1|4907.1|4912.9|4911.9|4903.6|4902.6|539
1591866600000|2020-06-11 09:10:00|4908.4|4907.4|4915.4|4914.4|4921.6|4920.6|4907.6|4906.6|571
1591866900000|2020-06-11 09:15:00|4916.1|4915.1|4932.6|4931.6|4936.1|4935.1|4915.1|4914.1|650
1591867200000|2020-06-11 09:20:00|4932.9|4931.9|4923.6|4922.6|4934.9|4933.9|4923.4|4922.4|869
1591867500000|2020-06-11 09:25:00|4923.4|4922.4|4923.9|4922.9|4929.1|4928.1|4922.6|4921.6|470
1591867800000|2020-06-11 09:30:00|4923.4|4922.4|4935.6|4934.6|4938.6|4937.6|4922.6|4921.6|358
1591868100000|2020-06-11 09:35:00|4935.9|4934.9|4937.1|4936.1|4939.9|4938.9|4935.1|4934.1|227
1591868400000|2020-06-11 09:40:00|4937.4|4936.4|4933.6|4932.6|4939.9|4938.9|4933.6|4932.6|234
1591868700000|2020-06-11 09:45:00|4933.4|4932.4|4935.9|4934.9|4936.9|4935.9|4931.4|4930.4|210
1591869000000|2020-06-11 09:50:00|4936.1|4935.1|4946.1|4945.1|4946.9|4945.9|4936.1|4935.1|558
1591869300000|2020-06-11 09:55:00|4946.4|4945.4|4953.1|4952.1|4955.6|4954.6|4946.1|4945.1|638
1591869600000|2020-06-11 10:00:00|4952.9|4951.9|4955.1|4954.1|4958.4|4957.4|4949.1|4948.1|613
1591869900000|2020-06-11 10:05:00|4955.4|4954.4|4946.6|4945.6|4958.4|4957.4|4945.1|4944.1|471
1591870200000|2020-06-11 10:10:00|4946.4|4945.4|4942.1|4941.1|4948.4|4947.4|4941.4|4940.4|282
1591870500000|2020-06-11 10:15:00|4941.9|4940.9|4940.1|4939.1|4942.4|4941.4|4935.6|4934.6|447
1591870800000|2020-06-11 10:20:00|4939.9|4938.9|4949.6|4948.6|4950.9|4949.9|4939.6|4938.6|290
1591871100000|2020-06-11 10:25:00|4949.4|4948.4|4946.4|4945.4|4953.1|4952.1|4943.6|4942.6|344
1591871400000|2020-06-11 10:30:00|4946.1|4945.1|4941.4|4940.4|4949.6|4948.6|4940.9|4939.9|319
1591871700000|2020-06-11 10:35:00|4941.1|4940.1|4938.9|4937.9|4942.1|4941.1|4936.4|4935.4|302
1591872000000|2020-06-11 10:40:00|4939.1|4938.1|4941.1|4940.1|4942.4|4941.4|4936.4|4935.4|273
1591872300000|2020-06-11 10:45:00|4941.4|4940.4|4945.1|4944.1|4945.6|4944.6|4937.1|4936.1|255
1591872600000|2020-06-11 10:50:00|4945.4|4944.4|4947.1|4946.1|4948.1|4947.1|4943.6|4942.6|183
1591872900000|2020-06-11 10:55:00|4946.9|4945.9|4941.6|4940.6|4949.1|4948.1|4940.1|4939.1|229
1591873200000|2020-06-11 11:00:00|4941.9|4940.9|4937.9|4936.9|4945.6|4944.6|4937.9|4936.9|649
1591873500000|2020-06-11 11:05:00|4937.6|4936.6|4927.9|4926.9|4939.1|4938.1|4927.6|4926.6|377
1591873800000|2020-06-11 11:10:00|4928.1|4927.1|4921.6|4920.6|4930.4|4929.4|4921.1|4920.1|368
1591874100000|2020-06-11 11:15:00|4922.1|4921.1|4911.1|4910.1|4922.1|4921.1|4909.1|4908.1|671
1591874400000|2020-06-11 11:20:00|4910.9|4909.9|4918.1|4917.1|4919.1|4918.1|4908.9|4907.9|393
1591874700000|2020-06-11 11:25:00|4918.4|4917.4|4921.4|4920.4|4923.4|4922.4|4916.9|4915.9|157
1591875000000|2020-06-11 11:30:00|4920.6|4919.6|4921.4|4920.4|4925.9|4924.9|4918.1|4917.1|238
1591875300000|2020-06-11 11:35:00|4920.9|4919.9|4917.4|4916.4|4923.1|4922.1|4916.9|4915.9|123
1591875600000|2020-06-11 11:40:00|4916.6|4915.6|4914.1|4913.1|4920.6|4919.6|4914.1|4913.1|109
1591875900000|2020-06-11 11:45:00|4914.3|4913.3|4911.6|4910.6|4917.6|4916.6|4911.1|4910.1|136
1591876200000|2020-06-11 11:50:00|4911.3|4910.3|4899.3|4898.3|4911.6|4910.6|4896.8|4895.8|593
1591876500000|2020-06-11 11:55:00|4898.8|4897.8|4905.3|4904.3|4908.1|4907.1|4897.3|4896.3|251
1591876800000|2020-06-11 12:00:00|4905.1|4904.1|4900.8|4899.8|4907.6|4906.6|4896.1|4895.1|496
1591877100000|2020-06-11 12:05:00|4900.6|4899.6|4909.8|4908.8|4912.6|4911.6|4900.3|4899.3|357
1591877400000|2020-06-11 12:10:00|4909.6|4908.6|4908.8|4907.8|4912.3|4911.3|4905.3|4904.3|380
1591877700000|2020-06-11 12:15:00|4909.1|4908.1|4902.8|4901.8|4909.6|4908.6|4901.3|4900.3|269
1591878000000|2020-06-11 12:20:00|4903.1|4902.1|4897.8|4896.8|4905.1|4904.1|4893.3|4892.3|427
1591878300000|2020-06-11 12:25:00|4898.1|4897.1|4900.6|4899.6|4902.6|4901.6|4896.8|4895.8|144
1591878600000|2020-06-11 12:30:00|4900.8|4899.8|4889.8|4888.8|4900.8|4899.8|4885.8|4884.8|621
1591878900000|2020-06-11 12:35:00|4889.6|4888.6|4893.8|4892.8|4894.6|4893.6|4885.1|4884.1|720
1591879200000|2020-06-11 12:40:00|4894.1|4893.1|4893.6|4892.6|4898.8|4897.8|4891.3|4890.3|342
1591879500000|2020-06-11 12:45:00|4893.8|4892.8|4889.8|4888.8|4898.3|4897.3|4889.3|4888.3|274
1591879800000|2020-06-11 12:50:00|4889.6|4888.6|4893.8|4892.8|4896.3|4895.3|4887.8|4886.8|209
1591880100000|2020-06-11 12:55:00|4893.6|4892.6|4893.1|4892.1|4894.8|4893.8|4888.3|4887.3|371
1591880400000|2020-06-11 13:00:00|4891.8|4890.8|4883.3|4882.3|4894.3|4893.3|4881.8|4880.8|687
1591880700000|2020-06-11 13:05:00|4883.6|4882.6|4885.3|4884.3|4886.6|4885.6|4882.6|4881.6|337
1591881000000|2020-06-11 13:10:00|4885.1|4884.1|4880.8|4879.8|4886.1|4885.1|4877.6|4876.6|1379
1591881300000|2020-06-11 13:15:00|4881.1|4880.1|4890.3|4889.3|4890.3|4889.3|4879.6|4878.6|474
1591881600000|2020-06-11 13:20:00|4890.6|4889.6|4893.1|4892.1|4894.8|4893.8|4889.3|4888.3|443
1591881900000|2020-06-11 13:25:00|4893.3|4892.3|4886.1|4885.1|4894.1|4893.1|4886.1|4885.1|460
1591882200000|2020-06-11 13:30:00|4884.6|4883.6|4889.3|4888.3|4893.1|4892.1|4873.8|4872.8|1691
1591882500000|2020-06-11 13:35:00|4889.8|4888.8|4874.3|4873.3|4893.8|4892.8|4872.8|4871.8|889
1591882800000|2020-06-11 13:40:00|4873.8|4872.8|4888.6|4887.6|4888.6|4887.6|4872.3|4871.3|678
1591883100000|2020-06-11 13:45:00|4888.3|4887.3|4889.8|4888.8|4902.3|4901.3|4887.1|4886.1|1009
1591883400000|2020-06-11 13:50:00|4888.8|4887.8|4897.3|4896.3|4900.8|4899.8|4886.3|4885.3|843
1591883700000|2020-06-11 13:55:00|4896.8|4895.8|4895.3|4894.3|4900.8|4899.8|4894.3|4893.3|680
1591884000000|2020-06-11 14:00:00|4895.8|4894.8|4880.8|4879.8|4901.6|4900.6|4878.8|4877.8|591
1591884300000|2020-06-11 14:05:00|4881.1|4880.1|4882.8|4881.8|4889.6|4888.6|4879.8|4878.8|490
1591884600000|2020-06-11 14:10:00|4882.4|4881.4|4884.9|4883.9|4891.9|4890.9|4879.9|4878.9|406
1591884900000|2020-06-11 14:15:00|4885.2|4884.2|4883.7|4882.7|4889.9|4888.9|4881.7|4880.7|667
1591885200000|2020-06-11 14:20:00|4883.9|4882.9|4873.4|4872.4|4888.7|4887.7|4872.9|4871.9|832
1591885500000|2020-06-11 14:25:00|4873.7|4872.7|4859.7|4858.7|4873.7|4872.7|4858.2|4857.2|1260
1591885800000|2020-06-11 14:30:00|4859.9|4858.9|4865.4|4864.4|4870.2|4869.2|4859.2|4858.2|842
1591886100000|2020-06-11 14:35:00|4865.7|4864.7|4861.4|4860.4|4865.7|4864.7|4856.9|4855.9|838
1591886400000|2020-06-11 14:40:00|4861.2|4860.2|4852.7|4851.7|4863.9|4862.9|4852.4|4851.4|631
1591886700000|2020-06-11 14:45:00|4852.4|4851.4|4845.7|4844.7|4856.9|4855.9|4844.2|4843.2|915
1591887000000|2020-06-11 14:50:00|4845.4|4844.4|4849.4|4848.4|4852.7|4851.7|4841.9|4840.9|1272
1591887300000|2020-06-11 14:55:00|4849.2|4848.2|4839.9|4838.9|4850.4|4849.4|4837.2|4836.2|1629
1591887600000|2020-06-11 15:00:00|4839.7|4838.7|4846.2|4845.2|4846.9|4845.9|4834.7|4833.7|1201
1591887900000|2020-06-11 15:05:00|4846.4|4845.4|4838.4|4837.4|4851.9|4850.9|4836.4|4835.4|1231
1591888200000|2020-06-11 15:10:00|4838.7|4837.7|4840.2|4839.2|4845.7|4844.7|4837.4|4836.4|898
1591888500000|2020-06-11 15:15:00|4839.9|4838.9|4854.4|4853.4|4854.7|4853.7|4839.9|4838.9|1467
1591888800000|2020-06-11 15:20:00|4853.9|4852.9|4839.2|4838.2|4854.2|4853.2|4838.4|4837.4|1368
1591889100000|2020-06-11 15:25:00|4838.9|4837.9|4835.7|4834.7|4839.7|4838.7|4829.4|4828.4|3568
1591889400000|2020-06-11 15:30:00|4834.9|4833.7|4815.4|4813.4|4840.4|4838.4|4814.7|4812.7|6388
1591889700000|2020-06-11 15:35:00|4814.9|4812.9|4813.7|4811.7|4822.7|4820.7|4811.2|4809.2|4782
1591890000000|2020-06-11 15:40:00|4813.9|4811.9|4816.9|4814.9|4816.9|4814.9|4805.4|4803.4|2512
1591890300000|2020-06-11 15:45:00|4816.7|4814.7|4805.2|4803.2|4816.9|4814.9|4800.2|4798.2|1004
1591890600000|2020-06-11 15:50:00|4804.9|4802.9|4807.2|4805.2|4811.4|4809.4|4800.4|4798.4|882
1591890900000|2020-06-11 15:55:00|4806.9|4804.9|4812.2|4810.2|4812.9|4810.9|4802.4|4800.4|658
1591891200000|2020-06-11 16:00:00|4811.9|4809.9|4808.9|4806.9|4813.4|4811.4|4801.7|4799.7|537
1591891500000|2020-06-11 16:05:00|4809.2|4807.2|4799.9|4797.9|4811.9|4809.9|4798.4|4796.4|456
1591891800000|2020-06-11 16:10:00|4800.2|4798.2|4792.7|4790.7|4801.9|4799.9|4791.4|4789.4|592
1591892100000|2020-06-11 16:15:00|4792.2|4790.2|4789.7|4787.7|4794.2|4792.2|4786.7|4784.7|374
1591892400000|2020-06-11 16:20:00|4789.4|4787.4|4784.7|4782.7|4795.4|4793.4|4784.7|4782.7|473
1591892700000|2020-06-11 16:25:00|4784.4|4782.4|4783.9|4781.9|4784.7|4782.7|4775.4|4773.4|706
1591893000000|2020-06-11 16:30:00|4784.2|4782.2|4796.2|4794.2|4803.2|4801.2|4784.2|4782.2|383
1591893300000|2020-06-11 16:35:00|4795.7|4793.7|4791.2|4789.2|4802.2|4800.2|4791.2|4789.2|328
1591893600000|2020-06-11 16:40:00|4791.4|4789.4|4783.4|4781.4|4794.2|4792.2|4780.7|4778.7|373
1591893900000|2020-06-11 16:45:00|4783.9|4781.9|4778.2|4776.2|4791.7|4789.7|4777.7|4775.7|382
1591894200000|2020-06-11 16:50:00|4778.4|4776.4|4768.7|4766.7|4781.2|4779.2|4768.7|4766.7|587
1591894500000|2020-06-11 16:55:00|4768.9|4766.9|4772.7|4770.7|4778.2|4776.2|4766.2|4764.2|259
1591894800000|2020-06-11 17:00:00|4771.9|4769.9|4789.7|4787.7|4790.7|4788.7|4769.7|4767.7|396
1591895100000|2020-06-11 17:05:00|4789.4|4787.4|4783.9|4781.9|4789.4|4787.4|4778.9|4776.9|533
1591895400000|2020-06-11 17:10:00|4782.9|4780.9|4795.4|4793.4|4795.9|4793.9|4779.4|4777.4|249
1591895700000|2020-06-11 17:15:00|4795.7|4793.7|4793.7|4791.7|4799.4|4797.4|4791.9|4789.9|195
1591896000000|2020-06-11 17:20:00|4793.9|4791.9|4798.2|4796.2|4798.7|4796.7|4793.7|4791.7|145
1591896300000|2020-06-11 17:25:00|4797.9|4795.9|4791.4|4789.4|4798.9|4796.9|4789.4|4787.4|256
1591896600000|2020-06-11 17:30:00|4791.7|4789.7|4798.9|4796.9|4800.9|4798.9|4789.7|4787.7|198
1591896900000|2020-06-11 17:35:00|4799.2|4797.2|4791.7|4789.7|4799.4|4797.4|4790.4|4788.4|189
1591897200000|2020-06-11 17:40:00|4791.9|4789.9|4785.9|4783.9|4794.4|4792.4|4785.4|4783.4|242
1591897500000|2020-06-11 17:45:00|4786.2|4784.2|4788.9|4786.9|4792.2|4790.2|4784.2|4782.2|101
1591897800000|2020-06-11 17:50:00|4788.7|4786.7|4795.4|4793.4|4795.7|4793.7|4786.4|4784.4|140
1591898100000|2020-06-11 17:55:00|4794.9|4792.9|4795.9|4793.9|4801.4|4799.4|4791.2|4789.2|285
1591898400000|2020-06-11 18:00:00|4795.2|4793.2|4782.9|4780.9|4797.4|4795.4|4781.2|4779.2|225
1591898700000|2020-06-11 18:05:00|4782.7|4780.7|4783.9|4781.9|4791.4|4789.4|4781.2|4779.2|328
1591899000000|2020-06-11 18:10:00|4783.4|4781.4|4780.9|4778.9|4788.2|4786.2|4776.2|4774.2|280
1591899300000|2020-06-11 18:15:00|4780.7|4778.7|4779.4|4777.4|4785.2|4783.2|4778.9|4776.9|122
1591899600000|2020-06-11 18:20:00|4779.7|4777.7|4784.9|4782.9|4788.2|4786.2|4778.2|4776.2|169
1591899900000|2020-06-11 18:25:00|4784.7|4782.7|4782.9|4780.9|4788.9|4786.9|4780.4|4778.4|115
1591900200000|2020-06-11 18:30:00|4783.2|4781.2|4774.7|4772.7|4786.2|4784.2|4771.4|4769.4|272
1591900500000|2020-06-11 18:35:00|4774.9|4772.9|4766.7|4764.7|4776.9|4774.9|4765.9|4763.9|252
1591900800000|2020-06-11 18:40:00|4766.4|4764.4|4762.9|4760.9|4769.7|4767.7|4756.9|4754.9|252
1591901100000|2020-06-11 18:45:00|4762.7|4760.7|4759.2|4757.2|4768.2|4766.2|4758.9|4756.9|151
1591901400000|2020-06-11 18:50:00|4758.9|4756.9|4751.7|4749.7|4762.7|4760.7|4749.4|4747.4|324
1591901700000|2020-06-11 18:55:00|4751.9|4749.9|4754.4|4752.4|4757.2|4755.2|4748.4|4746.4|163
1591902000000|2020-06-11 19:00:00|4754.2|4752.2|4758.7|4756.7|4760.2|4758.2|4748.7|4746.7|101
1591902300000|2020-06-11 19:05:00|4758.4|4756.4|4755.4|4753.4|4762.7|4760.7|4751.9|4749.9|140
1591902600000|2020-06-11 19:10:00|4755.7|4753.7|4751.9|4749.9|4761.7|4759.7|4750.7|4748.7|187
1591902900000|2020-06-11 19:15:00|4752.2|4750.2|4748.9|4746.9|4756.7|4754.7|4743.2|4741.2|166
1591903200000|2020-06-11 19:20:00|4749.7|4747.7|4739.7|4737.7|4749.7|4747.7|4739.4|4737.4|81
1591903500000|2020-06-11 19:25:00|4739.4|4737.4|4738.2|4736.2|4742.2|4740.2|4733.7|4731.7|115
1591903800000|2020-06-11 19:30:00|4737.9|4735.9|4736.7|4734.7|4742.9|4740.9|4731.2|4729.2|251
1591904100000|2020-06-11 19:35:00|4736.9|4734.9|4736.9|4734.9|4739.9|4737.9|4731.7|4729.7|217
1591904400000|2020-06-11 19:40:00|4736.7|4734.7|4755.7|4753.7|4756.7|4754.7|4736.2|4734.2|230
1591904700000|2020-06-11 19:45:00|4755.4|4753.4|4746.7|4744.7|4755.4|4753.4|4746.2|4744.2|223
1591905000000|2020-06-11 19:50:00|4746.2|4744.2|4743.2|4741.2|4748.9|4746.9|4741.4|4739.4|383
1591905300000|2020-06-11 19:55:00|4743.4|4741.4|4740.2|4738.2|4748.9|4746.9|4735.4|4733.4|299
1591905600000|2020-06-11 20:00:00|4743.2|4739.2|4735|4731|4762.2|4758.2|4734|4730|0
1591905900000|2020-06-11 20:05:00|4735.4|4731.4|4734.2|4730.2|4739.8|4735.8|4723|4719|0
1591906200000|2020-06-11 20:10:00|4734.3|4730.3|4738.8|4734.8|4741.8|4737.8|4733.3|4729.3|0
1591906500000|2020-06-11 20:15:00|4738.9|4734.9|4736.3|4732.3|4738.9|4734.9|4735.6|4731.6|0
1591906800000|2020-06-11 20:20:00|4736.4|4732.4|4736.1|4732.1|4737.1|4733.1|4734.7|4730.7|0
1591907100000|2020-06-11 20:25:00|4735.8|4731.8|4736.1|4732.1|4736.2|4732.2|4735.5|4731.5|0
1591907400000|2020-06-11 20:30:00|4735.2|4731.2|4729.6|4725.6|4735.8|4731.8|4725.3|4721.3|0
1591907700000|2020-06-11 20:35:00|4730.2|4726.2|4745.7|4741.7|4749.5|4745.5|4729.6|4725.6|0
1591908000000|2020-06-11 20:40:00|4745.6|4741.6|4743.4|4739.4|4746.5|4742.5|4742.5|4738.5|0
1591908300000|2020-06-11 20:45:00|4743.6|4739.6|4757.7|4753.7|4760.7|4756.7|4743.4|4739.4|0
1591908600000|2020-06-11 20:50:00|4757.8|4753.8|4768.7|4764.7|4770.7|4766.7|4757.8|4753.8|0
1591908900000|2020-06-11 20:55:00|4768.8|4764.8|4764.1|4760.1|4770|4766|4762.6|4758.6|0
1591909200000|2020-06-11 21:00:00|4763.9|4759.9|4762.2|4758.2|4765.5|4761.5|4762|4758|0
1591909500000|2020-06-11 21:05:00|4763.7|4759.7|4762.6|4758.6|4764.2|4760.2|4762.3|4758.3|0
1591909800000|2020-06-11 21:10:00|4762.5|4758.5|4765.1|4761.1|4765.2|4761.2|4761.5|4757.5|0
1591910100000|2020-06-11 21:15:00|4765.2|4761.2|4768|4764|4768.8|4764.8|4764.5|4760.5|0
1591910400000|2020-06-11 21:20:00|4767.9|4763.9|4766.5|4762.5|4768|4764|4765.5|4761.5|0
1591910700000|2020-06-11 21:25:00|4766.1|4762.1|4765.9|4761.9|4766.2|4762.2|4764.7|4760.7|0
1591911000000|2020-06-11 21:30:00|4765.8|4761.8|4765.4|4761.4|4766.1|4762.1|4764.5|4760.5|0
1591911300000|2020-06-11 21:35:00|4765.6|4761.6|4766.2|4762.2|4766.2|4762.2|4763.8|4759.8|0
1591911600000|2020-06-11 21:40:00|4766.5|4762.5|4765.8|4761.8|4766.5|4762.5|4765.5|4761.5|0
1591911900000|2020-06-11 21:45:00|4766|4762|4764.8|4760.8|4766|4762|4764.8|4760.8|0
1591912200000|2020-06-11 21:50:00|4764.3|4760.3|4764.4|4760.4|4765.2|4761.2|4763|4759|0
1591912500000|2020-06-11 21:55:00|4764.3|4760.3|4763.6|4759.6|4764.4|4760.4|4762.7|4758.7|0
1591912800000|2020-06-11 22:00:00|4762.9|4758.9|4748|4744|4770.5|4766.5|4746|4742|0
1591913100000|2020-06-11 22:05:00|4747.8|4743.8|4754.2|4750.2|4758.3|4754.3|4742.6|4738.6|0
1591913400000|2020-06-11 22:10:00|4754.3|4750.3|4764.9|4760.9|4767.4|4763.4|4747.9|4743.9|0
1591913700000|2020-06-11 22:15:00|4764.3|4760.3|4761.8|4757.8|4765.1|4761.1|4754.8|4750.8|0
1591914000000|2020-06-11 22:20:00|4761.7|4757.7|4757.1|4753.1|4765.2|4761.2|4756.6|4752.6|0
1591914300000|2020-06-11 22:25:00|4756.9|4752.9|4749.2|4745.2|4756.9|4752.9|4748.4|4744.4|0
1591914600000|2020-06-11 22:30:00|4749.1|4745.1|4758.1|4754.1|4762.8|4758.8|4748.6|4744.6|0
1591914900000|2020-06-11 22:35:00|4758.3|4754.3|4764.4|4760.4|4766.1|4762.1|4758.1|4754.1|0
1591915200000|2020-06-11 22:40:00|4764.7|4760.7|4768|4764|4768|4764|4762.1|4758.1|0
1591915500000|2020-06-11 22:45:00|4768.1|4764.1|4774.5|4770.5|4776.9|4772.9|4768.1|4764.1|0
1591915800000|2020-06-11 22:50:00|4774.1|4770.1|4774.4|4770.4|4777.5|4773.5|4771|4767|0
1591916100000|2020-06-11 22:55:00|4774.7|4770.7|4787|4783|4787.9|4783.9|4772.5|4768.5|0
1591916400000|2020-06-11 23:00:00|4787.3|4783.3|4784|4780|4793.2|4789.2|4782.3|4778.3|0
1591916700000|2020-06-11 23:05:00|4784.1|4780.1|4781.5|4777.5|4788.6|4784.6|4779.9|4775.9|0
1591917000000|2020-06-11 23:10:00|4781.8|4777.8|4779.8|4775.8|4786.9|4782.9|4778.2|4774.2|0
1591917300000|2020-06-11 23:15:00|4779.7|4775.7|4779.3|4776.3|4780.3|4776.8|4770.9|4767.9|0
1591917600000|2020-06-11 23:20:00|4779.7|4776.7|4778.9|4775.9|4780.7|4777.7|4772.4|4769.4|0
1591917900000|2020-06-11 23:25:00|4779|4776|4781.2|4778.2|4784.6|4781.6|4779|4776|0
1591918200000|2020-06-11 23:30:00|4781.3|4778.3|4790.3|4787.3|4790.3|4787.3|4781.2|4778.2|0
1591918500000|2020-06-11 23:35:00|4790.7|4787.7|4792.3|4789.3|4793.9|4790.9|4789.6|4786.6|0
1591918800000|2020-06-11 23:40:00|4792.4|4789.4|4794.5|4791.5|4794.5|4791.5|4791.1|4788.1|0
1591919100000|2020-06-11 23:45:00|4794.4|4791.4|4794|4791|4796.4|4793.4|4786.7|4783.7|0
1591919400000|2020-06-11 23:50:00|4794.4|4791.4|4795.8|4792.8|4797.4|4794.4|4793.5|4790.5|0
1591919700000|2020-06-11 23:55:00|4795.9|4792.9|4790.5|4787.5|4798.3|4795.3|4785.4|4782.4|0
1591920000000|2020-06-12 00:00:00|4790.2|4787.2|4788.3|4785.3|4798|4795|4785.3|4782.3|0
1591920300000|2020-06-12 00:05:00|4788.4|4785.4|4780.7|4777.7|4790|4787|4776.3|4773.3|0
1591920600000|2020-06-12 00:10:00|4780.4|4777.4|4767.6|4764.6|4780.7|4777.7|4760.8|4757.8|0
1591920900000|2020-06-12 00:15:00|4768|4765|4775.7|4772.7|4776.1|4773.1|4760.1|4757.1|0
1591921200000|2020-06-12 00:20:00|4775.3|4772.3|4779.3|4776.3|4781.4|4778.4|4772.8|4769.8|0
1591921500000|2020-06-12 00:25:00|4779.5|4776.5|4782.4|4779.4|4785|4782|4778.3|4775.3|0
1591921800000|2020-06-12 00:30:00|4782.5|4779.5|4781.4|4778.4|4787.7|4784.7|4776.1|4773.1|0
1591922100000|2020-06-12 00:35:00|4781.5|4778.5|4781.5|4778.5|4781.6|4778.6|4774|4771|0
1591922400000|2020-06-12 00:40:00|4781.2|4778.2|4777|4774|4783|4780|4773.8|4770.8|0
1591922700000|2020-06-12 00:45:00|4776.9|4773.9|4767.8|4764.8|4777|4774|4767.8|4764.8|0
1591923000000|2020-06-12 00:50:00|4767.9|4764.9|4759.2|4756.2|4768.5|4765.5|4759.1|4756.1|0
1591923300000|2020-06-12 00:55:00|4759.1|4756.1|4761.2|4758.2|4761.2|4758.2|4756.2|4753.2|0
1591923600000|2020-06-12 01:00:00|4761.1|4758.1|4742.5|4739.5|4762.7|4759.7|4742.4|4739.4|0
1591923900000|2020-06-12 01:05:00|4742.4|4739.4|4753.6|4750.6|4757.8|4754.8|4740.9|4737.9|0
1591924200000|2020-06-12 01:10:00|4754.1|4751.1|4763|4760|4766|4763|4753.6|4750.6|0
1591924500000|2020-06-12 01:15:00|4763.1|4760.1|4761.7|4758.7|4767.7|4764.7|4760.2|4757.2|0
1591924800000|2020-06-12 01:20:00|4761.6|4758.6|4764.9|4761.9|4767.8|4764.8|4758.9|4755.9|0
1591925100000|2020-06-12 01:25:00|4764.8|4761.8|4769|4766|4769.8|4766.8|4761.8|4758.8|0
1591925400000|2020-06-12 01:30:00|4769.3|4766.3|4774.5|4771.5|4775.9|4772.9|4764|4761|0
1591925700000|2020-06-12 01:35:00|4775|4772|4781.5|4778.5|4781.6|4778.6|4772.9|4769.9|0
1591926000000|2020-06-12 01:40:00|4781.4|4778.4|4782.9|4779.9|4782.9|4779.9|4778.2|4775.2|0
1591926300000|2020-06-12 01:45:00|4782.8|4779.8|4779.4|4776.4|4782.8|4779.8|4778|4775|0
1591926600000|2020-06-12 01:50:00|4779.5|4776.5|4786|4783|4786|4783|4778.1|4775.1|0
1591926900000|2020-06-12 01:55:00|4786.2|4783.2|4788.8|4785.8|4788.8|4785.8|4781.1|4778.1|0
1591927200000|2020-06-12 02:00:00|4788.7|4785.7|4791.1|4788.1|4791.3|4788.3|4785.4|4782.4|0
1591927500000|2020-06-12 02:05:00|4791|4788|4789.6|4786.6|4792.5|4789.5|4788|4785|0
1591927800000|2020-06-12 02:10:00|4790.1|4787.1|4804.8|4801.8|4804.8|4801.8|4790.1|4787.1|0
1591928100000|2020-06-12 02:15:00|4804.7|4801.7|4805.3|4802.3|4810|4807|4800.9|4797.9|0
1591928400000|2020-06-12 02:20:00|4805.4|4802.4|4799.2|4796.2|4809.9|4806.9|4797.7|4794.7|0
1591928700000|2020-06-12 02:25:00|4799.1|4796.1|4797.6|4794.6|4799.2|4796.2|4796|4793|0
1591929000000|2020-06-12 02:30:00|4797.1|4794.1|4802.3|4799.3|4803.9|4800.9|4796.2|4793.2|0
1591929300000|2020-06-12 02:35:00|4802.4|4799.4|4805.1|4802.1|4808.3|4805.3|4802|4799|0
1591929600000|2020-06-12 02:40:00|4805.2|4802.2|4802|4799|4806.6|4803.6|4800.5|4797.5|0
1591929900000|2020-06-12 02:45:00|4802.3|4799.3|4806.8|4803.8|4811.4|4808.4|4802.3|4799.3|0
1591930200000|2020-06-12 02:50:00|4806.9|4803.9|4802.4|4799.4|4808.4|4805.4|4799.5|4796.5|0
1591930500000|2020-06-12 02:55:00|4802.2|4799.2|4797.7|4794.7|4802.2|4799.2|4794.8|4791.8|0
1591930800000|2020-06-12 03:00:00|4797.8|4794.8|4789.2|4786.2|4800.8|4797.8|4788.4|4785.4|0
1591931100000|2020-06-12 03:05:00|4789.4|4786.4|4793.1|4790.1|4793.2|4790.2|4787|4784|0
1591931400000|2020-06-12 03:10:00|4793|4790|4784.5|4781.5|4793.1|4790.1|4784.4|4781.4|0
1591931700000|2020-06-12 03:15:00|4784.6|4781.6|4786|4783|4792.1|4789.1|4784.4|4781.4|0
1591932000000|2020-06-12 03:20:00|4786.1|4783.1|4790.4|4787.4|4790.4|4787.4|4784.3|4781.3|0
1591932300000|2020-06-12 03:25:00|4790.5|4787.5|4791.9|4788.9|4796.5|4793.5|4788.8|4785.8|0
1591932600000|2020-06-12 03:30:00|4791.8|4788.8|4799.4|4796.4|4800.9|4797.9|4791.8|4788.8|0
1591932900000|2020-06-12 03:35:00|4799.5|4796.5|4799.5|4796.5|4801|4798|4797.9|4794.9|0
1591933200000|2020-06-12 03:40:00|4799.6|4796.6|4799.7|4796.7|4801.1|4798.1|4798|4795|0
1591933500000|2020-06-12 03:45:00|4799.8|4796.8|4805.6|4802.6|4809.9|4806.9|4799.8|4796.8|0
1591933800000|2020-06-12 03:50:00|4806.2|4803.2|4805.5|4802.5|4810|4807|4804.1|4801.1|0
1591934100000|2020-06-12 03:55:00|4805.6|4802.6|4801|4798|4807.2|4804.2|4799.6|4796.6|0
1591934400000|2020-06-12 04:00:00|4801.1|4798.1|4804.4|4801.4|4810.3|4807.3|4801|4798|0
1591934700000|2020-06-12 04:05:00|4804.5|4801.5|4810.3|4807.3|4810.3|4807.3|4804.5|4801.5|0
1591935000000|2020-06-12 04:10:00|4810.2|4807.2|4808.6|4805.6|4810.3|4807.3|4807.1|4804.1|0
1591935300000|2020-06-12 04:15:00|4808.2|4805.2|4810.8|4807.8|4812.5|4809.5|4808|4805|0
1591935600000|2020-06-12 04:20:00|4810.3|4807.3|4803.4|4800.4|4810.9|4807.9|4800.4|4797.4|0
1591935900000|2020-06-12 04:25:00|4803.5|4800.5|4805.1|4802.1|4805.1|4802.1|4801.8|4798.8|0
1591936200000|2020-06-12 04:30:00|4805|4802|4805.1|4802.1|4806.6|4803.6|4802|4799|0
1591936500000|2020-06-12 04:35:00|4805.2|4802.2|4805.2|4802.2|4806.8|4803.8|4802|4799|0
1591936800000|2020-06-12 04:40:00|4806.2|4803.2|4804.7|4801.7|4808|4805|4804.6|4801.6|0
1591937100000|2020-06-12 04:45:00|4804.6|4801.6|4795.7|4792.7|4804.6|4801.6|4794|4791|0
1591937400000|2020-06-12 04:50:00|4795.6|4792.6|4798.8|4795.8|4798.8|4795.8|4794.1|4791.1|0
1591937700000|2020-06-12 04:55:00|4798.9|4795.9|4801.9|4798.9|4803.5|4800.5|4798.8|4795.8|0
1591938000000|2020-06-12 05:00:00|4801.8|4798.8|4805.6|4802.6|4806.3|4803.3|4800.3|4797.3|0
1591938300000|2020-06-12 05:05:00|4805.9|4802.9|4795.7|4792.7|4806.5|4803.5|4795.7|4792.7|0
1591938600000|2020-06-12 05:10:00|4795.8|4792.8|4794.1|4791.1|4801.7|4798.7|4794.1|4791.1|0
1591938900000|2020-06-12 05:15:00|4794|4791|4803|4800|4803.1|4800.1|4790.8|4787.8|0
1591939200000|2020-06-12 05:20:00|4803.5|4800.5|4809.3|4806.3|4809.4|4806.4|4801.6|4798.6|0
1591939500000|2020-06-12 05:25:00|4809.4|4806.4|4804.2|4801.2|4810.8|4807.8|4804.1|4801.1|0
1591939800000|2020-06-12 05:30:00|4804.1|4801.1|4803.6|4800.6|4809.2|4806.2|4802.8|4799.8|0
1591940100000|2020-06-12 05:35:00|4803.7|4800.7|4801|4798|4805.1|4802.1|4795.2|4792.2|0
1591940400000|2020-06-12 05:40:00|4801.1|4798.1|4803.5|4800.5|4803.7|4800.7|4798.8|4795.8|0
1591940700000|2020-06-12 05:45:00|4803.6|4800.6|4802.4|4799.4|4805.1|4802.1|4797.9|4794.9|0
1591941000000|2020-06-12 05:50:00|4802.9|4799.9|4807.3|4804.3|4807.3|4804.3|4799.5|4796.5|0
1591941300000|2020-06-12 05:55:00|4807.2|4804.2|4807.7|4804.7|4810.5|4807.5|4805.1|4802.1|0
1591941600000|2020-06-12 06:00:00|4808.2|4805.2|4810.7|4808.7|4815.4|4813.4|4802.9|4800.9|901
1591941900000|2020-06-12 06:05:00|4810.9|4808.9|4811.7|4809.7|4811.9|4809.9|4800.2|4798.2|221
1591942200000|2020-06-12 06:10:00|4811.9|4809.9|4799.9|4797.9|4816.9|4814.9|4799.9|4797.9|169
1591942500000|2020-06-12 06:15:00|4800.2|4798.2|4796.4|4794.4|4802.4|4800.4|4794.2|4792.2|284
1591942800000|2020-06-12 06:20:00|4796.2|4794.2|4774.7|4772.7|4796.9|4794.9|4773.9|4771.9|224
1591943100000|2020-06-12 06:25:00|4774.9|4772.9|4777.9|4775.9|4777.9|4775.9|4767.7|4765.7|189
1591943400000|2020-06-12 06:30:00|4777.7|4775.7|4792.2|4790.2|4796.2|4794.2|4774.9|4772.9|293
1591943700000|2020-06-12 06:35:00|4791.7|4789.7|4790.7|4788.7|4795.9|4793.9|4777.4|4775.4|240
1591944000000|2020-06-12 06:40:00|4790.4|4788.4|4787.7|4785.7|4792.7|4790.7|4783.2|4781.2|119
1591944300000|2020-06-12 06:45:00|4787.4|4785.4|4790.7|4788.7|4793.2|4791.2|4785.4|4783.4|133
1591944600000|2020-06-12 06:50:00|4790.9|4788.9|4773.2|4771.2|4791.4|4789.4|4773.2|4771.2|240
1591944900000|2020-06-12 06:55:00|4773.4|4771.4|4770.9|4768.9|4778.7|4776.7|4769.7|4767.7|317
1591945200000|2020-06-12 07:00:00|4770.4|4769.4|4771.9|4770.9|4777.2|4776.2|4757.9|4756.9|2178
1591945500000|2020-06-12 07:05:00|4771.7|4770.7|4792.4|4791.4|4796.7|4795.7|4763.7|4762.7|2018
1591945800000|2020-06-12 07:10:00|4792.9|4791.9|4826.9|4825.9|4828.2|4827.2|4792.9|4791.9|1940
1591946100000|2020-06-12 07:15:00|4826.7|4825.7|4842.4|4841.4|4845.9|4844.9|4825.4|4824.4|2031
1591946400000|2020-06-12 07:20:00|4842.9|4841.9|4847.4|4846.4|4855.7|4854.7|4836.2|4835.2|1640
1591946700000|2020-06-12 07:25:00|4846.9|4845.9|4835.4|4834.4|4851.2|4850.2|4834.2|4833.2|984
1591947000000|2020-06-12 07:30:00|4835.9|4834.9|4824.2|4823.2|4844.4|4843.4|4823.4|4822.4|1159
1591947300000|2020-06-12 07:35:00|4823.7|4822.7|4799.9|4798.9|4825.9|4824.9|4788.7|4787.7|2001
1591947600000|2020-06-12 07:40:00|4800.6|4799.6|4809.1|4808.1|4823.6|4822.6|4800.6|4799.6|1093
1591947900000|2020-06-12 07:45:00|4809.4|4808.4|4828.6|4827.6|4829.1|4828.1|4801.4|4800.4|813
1591948200000|2020-06-12 07:50:00|4828.9|4827.9|4833.6|4832.6|4833.9|4832.9|4820.6|4819.6|863
1591948500000|2020-06-12 07:55:00|4833.9|4832.9|4833.1|4832.1|4839.6|4838.6|4829.6|4828.6|741
1591948800000|2020-06-12 08:00:00|4832.9|4831.9|4841.9|4840.9|4842.1|4841.1|4826.9|4825.9|814
1591949100000|2020-06-12 08:05:00|4841.4|4840.4|4854.1|4853.1|4857.9|4856.9|4837.6|4836.6|1084
1591949400000|2020-06-12 08:10:00|4854.4|4853.4|4846.1|4845.1|4858.6|4857.6|4844.1|4843.1|1225
1591949700000|2020-06-12 08:15:00|4845.9|4844.9|4861.4|4860.4|4863.6|4862.6|4845.1|4844.1|945
1591950000000|2020-06-12 08:20:00|4861.6|4860.6|4867.9|4866.9|4868.6|4867.6|4860.4|4859.4|549
1591950300000|2020-06-12 08:25:00|4867.6|4866.6|4874.9|4873.9|4878.9|4877.9|4866.6|4865.6|627
1591950600000|2020-06-12 08:30:00|4875.4|4874.4|4878.1|4877.1|4878.4|4877.4|4870.4|4869.4|660
1591950900000|2020-06-12 08:35:00|4878.4|4877.4|4880.4|4879.4|4881.9|4880.9|4874.6|4873.6|528
1591951200000|2020-06-12 08:40:00|4880.6|4879.6|4887.9|4886.9|4889.4|4888.4|4879.6|4878.6|650
1591951500000|2020-06-12 08:45:00|4887.6|4886.6|4898.1|4897.1|4900.9|4899.9|4886.6|4885.6|1166
1591951800000|2020-06-12 08:50:00|4897.9|4896.9|4886.1|4885.1|4903.9|4902.9|4885.9|4884.9|1191
1591952100000|2020-06-12 08:55:00|4885.9|4884.9|4902.1|4901.1|4904.1|4903.1|4885.9|4884.9|578
1591952400000|2020-06-12 09:00:00|4902.4|4901.4|4895.1|4894.1|4903.1|4902.1|4888.6|4887.6|477
1591952700000|2020-06-12 09:05:00|4894.9|4893.9|4898.9|4897.9|4902.1|4901.1|4894.6|4893.6|274
1591953000000|2020-06-12 09:10:00|4899.1|4898.1|4902.4|4901.4|4903.4|4902.4|4894.4|4893.4|488
1591953300000|2020-06-12 09:15:00|4902.1|4901.1|4909.6|4908.6|4912.4|4911.4|4902.1|4901.1|780
1591953600000|2020-06-12 09:20:00|4909.4|4908.4|4910.1|4909.1|4916.4|4915.4|4908.9|4907.9|603
1591953900000|2020-06-12 09:25:00|4910.4|4909.4|4909.4|4908.4|4913.6|4912.6|4903.4|4902.4|455
1591954200000|2020-06-12 09:30:00|4909.1|4908.1|4909.6|4908.6|4914.6|4913.6|4906.1|4905.1|626
1591954500000|2020-06-12 09:35:00|4909.4|4908.4|4905.6|4904.6|4912.9|4911.9|4901.9|4900.9|1032
1591954800000|2020-06-12 09:40:00|4905.4|4904.4|4915.6|4914.6|4915.6|4914.6|4905.4|4904.4|531
1591955100000|2020-06-12 09:45:00|4915.4|4914.4|4927.4|4926.4|4927.4|4926.4|4909.9|4908.9|684
1591955400000|2020-06-12 09:50:00|4927.1|4926.1|4926.4|4925.4|4928.4|4927.4|4917.6|4916.6|784
1591955700000|2020-06-12 09:55:00|4926.1|4925.1|4933.9|4932.9|4935.6|4934.6|4924.1|4923.1|775
1591956000000|2020-06-12 10:00:00|4934.1|4933.1|4939.6|4938.6|4942.4|4941.4|4927.4|4926.4|1167
1591956300000|2020-06-12 10:05:00|4939.9|4938.9|4925.6|4924.6|4942.6|4941.6|4925.1|4924.1|465
1591956600000|2020-06-12 10:10:00|4925.4|4924.4|4930.9|4929.9|4932.9|4931.9|4924.1|4923.1|394
1591956900000|2020-06-12 10:15:00|4929.9|4928.9|4924.6|4923.6|4932.9|4931.9|4923.6|4922.6|396
1591957200000|2020-06-12 10:20:00|4924.9|4923.9|4926.6|4925.6|4928.6|4927.6|4919.1|4918.1|370
1591957500000|2020-06-12 10:25:00|4926.1|4925.1|4920.4|4919.4|4933.1|4932.1|4920.1|4919.1|717
1591957800000|2020-06-12 10:30:00|4920.6|4919.6|4902.6|4901.6|4920.6|4919.6|4902.1|4901.1|722
1591958100000|2020-06-12 10:35:00|4902.9|4901.9|4899.1|4898.1|4908.1|4907.1|4898.1|4897.1|421
1591958400000|2020-06-12 10:40:00|4898.9|4897.9|4897.9|4896.9|4905.4|4904.4|4895.1|4894.1|266
1591958700000|2020-06-12 10:45:00|4898.1|4897.1|4893.1|4892.1|4899.1|4898.1|4889.6|4888.6|332
1591959000000|2020-06-12 10:50:00|4893.4|4892.4|4896.1|4895.1|4901.1|4900.1|4892.9|4891.9|473
1591959300000|2020-06-12 10:55:00|4895.6|4894.6|4897.1|4896.1|4902.9|4901.9|4895.6|4894.6|340
1591959600000|2020-06-12 11:00:00|4899.1|4898.1|4918.1|4917.1|4919.1|4918.1|4899.1|4898.1|645
1591959900000|2020-06-12 11:05:00|4918.6|4917.6|4917.9|4916.9|4921.6|4920.6|4913.9|4912.9|681
1591960200000|2020-06-12 11:10:00|4918.1|4917.1|4913.6|4912.6|4924.4|4923.4|4911.6|4910.6|412
1591960500000|2020-06-12 11:15:00|4914.1|4913.1|4906.9|4905.9|4917.1|4916.1|4905.9|4904.9|330
1591960800000|2020-06-12 11:20:00|4906.6|4905.6|4899.6|4898.6|4907.6|4906.6|4898.1|4897.1|169
1591961100000|2020-06-12 11:25:00|4898.9|4897.9|4909.9|4908.9|4914.1|4913.1|4898.9|4897.9|350
1591961400000|2020-06-12 11:30:00|4909.6|4908.6|4906.1|4905.1|4910.6|4909.6|4903.6|4902.6|177
1591961700000|2020-06-12 11:35:00|4905.9|4904.9|4895.1|4894.1|4906.9|4905.9|4893.1|4892.1|573
1591962000000|2020-06-12 11:40:00|4895.3|4894.3|4901.8|4900.8|4908.3|4907.3|4895.3|4894.3|251
1591962300000|2020-06-12 11:45:00|4901.6|4900.6|4891.3|4890.3|4905.3|4904.3|4890.6|4889.6|501
1591962600000|2020-06-12 11:50:00|4891.6|4890.6|4898.1|4897.1|4901.3|4900.3|4888.8|4887.8|566
1591962900000|2020-06-12 11:55:00|4897.8|4896.8|4892.8|4891.8|4902.3|4901.3|4892.3|4891.3|385
1591963200000|2020-06-12 12:00:00|4892.1|4891.1|4893.3|4892.3|4893.3|4892.3|4885.1|4884.1|473
1591963500000|2020-06-12 12:05:00|4893.6|4892.6|4876.6|4875.6|4893.8|4892.8|4876.3|4875.3|589
1591963800000|2020-06-12 12:10:00|4876.3|4875.3|4865.8|4864.8|4879.8|4878.8|4865.6|4864.6|883
1591964100000|2020-06-12 12:15:00|4865.6|4864.6|4875.3|4874.3|4875.8|4874.8|4864.1|4863.1|423
1591964400000|2020-06-12 12:20:00|4875.1|4874.1|4889.1|4888.1|4889.3|4888.3|4875.1|4874.1|351
1591964700000|2020-06-12 12:25:00|4888.8|4887.8|4886.8|4885.8|4893.1|4892.1|4884.1|4883.1|258
1591965000000|2020-06-12 12:30:00|4887.1|4886.1|4889.8|4888.8|4890.6|4889.6|4885.8|4884.8|221
1591965300000|2020-06-12 12:35:00|4889.6|4888.6|4901.3|4900.3|4902.6|4901.6|4887.3|4886.3|428
1591965600000|2020-06-12 12:40:00|4901.1|4900.1|4900.6|4899.6|4906.3|4905.3|4899.1|4898.1|335
1591965900000|2020-06-12 12:45:00|4900.8|4899.8|4896.3|4895.3|4901.3|4900.3|4890.8|4889.8|387
1591966200000|2020-06-12 12:50:00|4896.6|4895.6|4892.8|4891.8|4897.6|4896.6|4888.1|4887.1|232
1591966500000|2020-06-12 12:55:00|4893.1|4892.1|4896.3|4895.3|4899.3|4898.3|4890.6|4889.6|242
1591966800000|2020-06-12 13:00:00|4896.1|4895.1|4898.1|4897.1|4900.6|4899.6|4895.6|4894.6|159
1591967100000|2020-06-12 13:05:00|4898.3|4897.3|4903.3|4902.3|4905.3|4904.3|4898.1|4897.1|752
1591967400000|2020-06-12 13:10:00|4903.1|4902.1|4916.1|4915.1|4916.6|4915.6|4901.8|4900.8|280
1591967700000|2020-06-12 13:15:00|4915.8|4914.8|4912.8|4911.8|4918.8|4917.8|4909.3|4908.3|478
1591968000000|2020-06-12 13:20:00|4913.1|4912.1|4913.6|4912.6|4916.8|4915.8|4908.8|4907.8|262
1591968300000|2020-06-12 13:25:00|4914.3|4913.3|4906.1|4905.1|4914.3|4913.3|4904.1|4903.1|378
1591968600000|2020-06-12 13:30:00|4905.8|4904.8|4900.8|4899.8|4907.3|4906.3|4891.3|4890.3|1029
1591968900000|2020-06-12 13:35:00|4900.3|4899.3|4904.8|4903.8|4905.3|4904.3|4894.3|4893.3|930
1591969200000|2020-06-12 13:40:00|4905.1|4904.1|4907.8|4906.8|4918.3|4917.3|4904.8|4903.8|868
1591969500000|2020-06-12 13:45:00|4907.6|4906.6|4890.6|4889.6|4915.6|4914.6|4890.6|4889.6|1047
1591969800000|2020-06-12 13:50:00|4890.3|4889.3|4885.3|4884.3|4897.8|4896.8|4885.3|4884.3|701
1591970100000|2020-06-12 13:55:00|4885.6|4884.6|4891.1|4890.1|4895.1|4894.1|4884.6|4883.6|412
1591970400000|2020-06-12 14:00:00|4891.3|4890.3|4897.8|4896.8|4904.8|4903.8|4889.3|4888.3|1382
1591970700000|2020-06-12 14:05:00|4897.6|4896.6|4892.8|4891.8|4898.6|4897.6|4891.1|4890.1|440
1591971000000|2020-06-12 14:10:00|4892.3|4891.3|4878.1|4877.1|4898.3|4897.3|4878.1|4877.1|654
1591971300000|2020-06-12 14:15:00|4878.3|4877.3|4874.6|4873.6|4888.1|4887.1|4874.3|4873.3|460
1591971600000|2020-06-12 14:20:00|4874.8|4873.8|4887.6|4886.6|4889.1|4888.1|4874.6|4873.6|491
1591971900000|2020-06-12 14:25:00|4887.3|4886.3|4869.3|4868.3|4889.6|4888.6|4868.8|4867.8|428
1591972200000|2020-06-12 14:30:00|4869.1|4868.1|4872.3|4871.3|4876.8|4875.8|4867.3|4866.3|3480
1591972500000|2020-06-12 14:35:00|4871.6|4870.6|4857.8|4856.8|4872.6|4871.6|4856.8|4855.8|685
1591972800000|2020-06-12 14:40:00|4857.3|4856.3|4865.6|4864.6|4872.3|4871.3|4857.3|4856.3|583
1591973100000|2020-06-12 14:45:00|4865.8|4864.8|4868.8|4867.8|4877.6|4876.6|4862.8|4861.8|898
1591973400000|2020-06-12 14:50:00|4869.1|4868.1|4850.1|4849.1|4869.1|4868.1|4848.8|4847.8|787
1591973700000|2020-06-12 14:55:00|4850.3|4849.3|4841.1|4840.1|4859.8|4858.8|4841.1|4840.1|795
1591974000000|2020-06-12 15:00:00|4840.3|4839.3|4822.8|4821.8|4847.8|4846.8|4822.3|4821.3|1235
1591974300000|2020-06-12 15:05:00|4822.3|4821.3|4851.8|4850.8|4855.1|4854.1|4821.8|4820.8|1196
1591974600000|2020-06-12 15:10:00|4852.1|4851.1|4826.8|4825.8|4852.8|4851.8|4826.8|4825.8|804
1591974900000|2020-06-12 15:15:00|4827.1|4826.1|4814.8|4813.8|4837.8|4836.8|4813.3|4812.3|1400
1591975200000|2020-06-12 15:20:00|4814.6|4813.6|4815.3|4814.3|4831.8|4830.8|4810.8|4809.8|1144
1591975500000|2020-06-12 15:25:00|4815.6|4814.6|4827.1|4826.1|4833.8|4832.8|4814.1|4813.1|2458
1591975800000|2020-06-12 15:30:00|4828.8|4826.8|4838.3|4836.3|4843.1|4841.1|4824.6|4822.6|5350
1591976100000|2020-06-12 15:35:00|4838.8|4836.8|4858.6|4856.6|4867.3|4865.3|4837.8|4835.8|3508
1591976400000|2020-06-12 15:40:00|4858.8|4856.8|4846.3|4844.3|4859.1|4857.1|4843.3|4841.3|1020
1591976700000|2020-06-12 15:45:00|4846.8|4844.8|4853.3|4851.3|4861.6|4859.6|4844.8|4842.8|1543
1591977000000|2020-06-12 15:50:00|4853.6|4851.6|4853.8|4851.8|4857.1|4855.1|4847.6|4845.6|372
1591977300000|2020-06-12 15:55:00|4854.1|4852.1|4867.6|4865.6|4868.1|4866.1|4851.6|4849.6|420
1591977600000|2020-06-12 16:00:00|4867.3|4865.3|4873.6|4871.6|4874.3|4872.3|4863.3|4861.3|1339
1591977900000|2020-06-12 16:05:00|4874.1|4872.1|4870.8|4868.8|4879.6|4877.6|4870.8|4868.8|366
1591978200000|2020-06-12 16:10:00|4871.1|4869.1|4868.1|4866.1|4872.6|4870.6|4863.3|4861.3|278
1591978500000|2020-06-12 16:15:00|4868.3|4866.3|4874.6|4872.6|4876.1|4874.1|4864.3|4862.3|210
1591978800000|2020-06-12 16:20:00|4874.1|4872.1|4862.1|4860.1|4876.8|4874.8|4861.8|4859.8|342
1591979100000|2020-06-12 16:25:00|4861.8|4859.8|4866.1|4864.1|4870.3|4868.3|4858.1|4856.1|336
1591979400000|2020-06-12 16:30:00|4866.3|4864.3|4852.1|4850.1|4867.8|4865.8|4850.3|4848.3|189
1591979700000|2020-06-12 16:35:00|4852.3|4850.3|4853.1|4851.1|4856.3|4854.3|4850.1|4848.1|380
1591980000000|2020-06-12 16:40:00|4853.3|4851.3|4851.3|4849.3|4860.8|4858.8|4850.6|4848.6|185
1591980300000|2020-06-12 16:45:00|4851.1|4849.1|4840.6|4838.6|4851.8|4849.8|4839.3|4837.3|328
1591980600000|2020-06-12 16:50:00|4840.8|4838.8|4855.8|4853.8|4856.1|4854.1|4840.8|4838.8|259
1591980900000|2020-06-12 16:55:00|4855.3|4853.3|4854.8|4852.8|4858.3|4856.3|4850.8|4848.8|167
1591981200000|2020-06-12 17:00:00|4856.1|4854.1|4840.8|4838.8|4856.8|4854.8|4840.3|4838.3|186
1591981500000|2020-06-12 17:05:00|4841.1|4839.1|4842.3|4840.3|4844.8|4842.8|4836.3|4834.3|189
1591981800000|2020-06-12 17:10:00|4842.6|4840.6|4838.8|4836.8|4843.1|4841.1|4835.3|4833.3|160
1591982100000|2020-06-12 17:15:00|4839.1|4837.1|4835.6|4833.6|4840.6|4838.6|4830.1|4828.1|230
1591982400000|2020-06-12 17:20:00|4835.1|4833.1|4829.6|4827.6|4842.8|4840.8|4827.6|4825.6|218
1591982700000|2020-06-12 17:25:00|4829.3|4827.3|4828.8|4826.8|4836.8|4834.8|4828.1|4826.1|167
1591983000000|2020-06-12 17:30:00|4829.3|4827.3|4814.6|4812.6|4833.1|4831.1|4813.3|4811.3|302
1591983300000|2020-06-12 17:35:00|4814.3|4812.3|4810.6|4808.6|4819.8|4817.8|4807.1|4805.1|363
1591983600000|2020-06-12 17:40:00|4810.8|4808.8|4807.1|4805.1|4819.3|4817.3|4805.1|4803.1|221
1591983900000|2020-06-12 17:45:00|4807.3|4805.3|4799.3|4797.3|4810.8|4808.8|4796.8|4794.8|354
1591984200000|2020-06-12 17:50:00|4799.8|4797.8|4804.8|4802.8|4805.6|4803.6|4795.3|4793.3|231
1591984500000|2020-06-12 17:55:00|4805.3|4803.3|4795.8|4793.8|4812.8|4810.8|4793.8|4791.8|280
1591984800000|2020-06-12 18:00:00|4796.1|4794.1|4805.6|4803.6|4812.3|4810.3|4793.1|4791.1|382
1591985100000|2020-06-12 18:05:00|4805.3|4803.3|4801.1|4799.1|4805.8|4803.8|4795.6|4793.6|282
1591985400000|2020-06-12 18:10:00|4802.1|4800.1|4812.1|4810.1|4820.1|4818.1|4802.1|4800.1|349
1591985700000|2020-06-12 18:15:00|4812.8|4810.8|4808.3|4806.3|4816.8|4814.8|4806.3|4804.3|156
1591986000000|2020-06-12 18:20:00|4808.6|4806.6|4809.1|4807.1|4813.3|4811.3|4803.6|4801.6|93
1591986300000|2020-06-12 18:25:00|4809.3|4807.3|4817.6|4815.6|4818.3|4816.3|4809.3|4807.3|30
1591986600000|2020-06-12 18:30:00|4817.8|4815.8|4833.3|4831.3|4837.1|4835.1|4816.1|4814.1|221
1591986900000|2020-06-12 18:35:00|4833.8|4831.8|4823.1|4821.1|4835.1|4833.1|4822.6|4820.6|122
1591987200000|2020-06-12 18:40:00|4823.3|4821.3|4818.6|4816.6|4828.6|4826.6|4812.3|4810.3|103
1591987500000|2020-06-12 18:45:00|4818.3|4816.3|4826.6|4824.6|4833.3|4831.3|4818.3|4816.3|77
1591987800000|2020-06-12 18:50:00|4826.3|4824.3|4834.8|4832.8|4834.8|4832.8|4821.1|4819.1|72
1591988100000|2020-06-12 18:55:00|4834.6|4832.6|4837.3|4835.3|4838.8|4836.8|4826.1|4824.1|65
1591988400000|2020-06-12 19:00:00|4837.1|4835.1|4845.1|4843.1|4850.1|4848.1|4837.1|4835.1|216
1591988700000|2020-06-12 19:05:00|4845.3|4843.3|4847.1|4845.1|4854.3|4852.3|4842.8|4840.8|114
1591989000000|2020-06-12 19:10:00|4847.3|4845.3|4854.3|4852.3|4855.6|4853.6|4846.3|4844.3|36
1591989300000|2020-06-12 19:15:00|4855.6|4853.6|4842.6|4840.6|4855.8|4853.8|4835.1|4833.1|109
1591989600000|2020-06-12 19:20:00|4843.1|4841.1|4829.6|4827.6|4845.1|4843.1|4828.1|4826.1|27
1591989900000|2020-06-12 19:25:00|4829.8|4827.8|4830.6|4828.6|4837.1|4835.1|4824.3|4822.3|37
1591990200000|2020-06-12 19:30:00|4830.3|4828.3|4834.8|4832.8|4834.8|4832.8|4823.6|4821.6|141
1591990500000|2020-06-12 19:35:00|4834.6|4832.6|4839.8|4837.8|4841.8|4839.8|4833.6|4831.6|162
1591990800000|2020-06-12 19:40:00|4840.3|4838.3|4846.6|4844.6|4846.8|4844.8|4839.1|4837.1|166
1591991100000|2020-06-12 19:45:00|4848.1|4846.1|4861.3|4859.3|4861.6|4859.6|4847.8|4845.8|235
1591991400000|2020-06-12 19:50:00|4863.3|4861.3|4852.1|4850.1|4864.1|4862.1|4849.1|4847.1|381
1591991700000|2020-06-12 19:55:00|4852.3|4850.3|4858.3|4856.3|4870.1|4868.1|4851.3|4849.3|460
1591992000000|2020-06-12 20:00:00|4859.1|4855.1|4851.2|4847.2|4864.1|4860.1|4845.4|4841.4|0
1591992300000|2020-06-12 20:05:00|4851.3|4847.3|4852.9|4848.9|4856.5|4852.5|4846.5|4842.5|0
1591992600000|2020-06-12 20:10:00|4852.8|4848.8|4847.2|4843.2|4852.9|4848.9|4838.1|4834.1|0
1591992900000|2020-06-12 20:15:00|4847.4|4843.4|4847.9|4843.9|4848.3|4844.3|4847|4843|0
1591993200000|2020-06-12 20:20:00|4848.2|4844.2|4847.8|4843.8|4848.6|4844.6|4847.4|4843.4|0
1591993500000|2020-06-12 20:25:00|4847.9|4843.9|4848.3|4844.3|4848.3|4844.3|4847.8|4843.8|0
1591993800000|2020-06-12 20:30:00|4848.4|4844.4|4848.5|4844.5|4853.2|4849.2|4846.6|4842.6|0
1591994100000|2020-06-12 20:35:00|4848.9|4844.9|4850.3|4846.3|4851.9|4847.9|4848.4|4844.4|0
1591994400000|2020-06-12 20:40:00|4850.4|4846.4|4849|4845|4852.3|4848.3|4849|4845|0
1591994700000|2020-06-12 20:45:00|4849.1|4845.1|4852.1|4848.1|4852.6|4848.6|4848.5|4844.5|0
1591995000000|2020-06-12 20:50:00|4852.2|4848.2|4852.2|4848.2|4855.1|4851.1|4851.7|4847.7|0
1591995300000|2020-06-12 20:55:00|4852.1|4848.1|4848.1|4844.1|4855.1|4851.1|4846.5|4842.5|0
1592172000000|2020-06-14 22:00:00|4795.1|4791.1|4791.6|4787.6|4798.9|4794.9|4788.9|4784.9|0
1592172300000|2020-06-14 22:05:00|4791.7|4787.7|4762.3|4758.3|4793.5|4789.5|4758.3|4754.3|0
1592172600000|2020-06-14 22:10:00|4762.2|4758.2|4773|4769|4778|4774|4761|4757|0
1592172900000|2020-06-14 22:15:00|4773.2|4769.2|4783.9|4779.9|4785.4|4781.4|4771.6|4767.6|0
1592173200000|2020-06-14 22:20:00|4784|4780|4781|4777|4785.3|4781.3|4777.3|4773.3|0
1592173500000|2020-06-14 22:25:00|4781.1|4777.1|4793.4|4789.4|4796.1|4792.1|4780.5|4776.5|0
1592173800000|2020-06-14 22:30:00|4793.5|4789.5|4795|4791|4796.3|4792.3|4787.1|4783.1|0
1592174100000|2020-06-14 22:35:00|4794.9|4790.9|4796.7|4792.7|4798.7|4794.7|4792.7|4788.7|0
1592174400000|2020-06-14 22:40:00|4797.1|4793.1|4791.8|4787.8|4798|4794|4786.6|4782.6|0
1592174700000|2020-06-14 22:45:00|4791.5|4787.5|4803.7|4799.7|4804.6|4800.6|4790.1|4786.1|0
1592175000000|2020-06-14 22:50:00|4803.6|4799.6|4802.4|4798.4|4807|4803|4801|4797|0
1592175300000|2020-06-14 22:55:00|4802.1|4798.1|4806.4|4802.4|4809.9|4805.9|4801.5|4797.5|0
1592175600000|2020-06-14 23:00:00|4806.5|4802.5|4796.4|4792.4|4808.2|4804.2|4796|4792|0
1592175900000|2020-06-14 23:05:00|4796.3|4792.3|4793|4789|4799.5|4795.5|4792.1|4788.1|0
1592176200000|2020-06-14 23:10:00|4793.1|4789.1|4798.9|4794.9|4799.8|4795.8|4787.7|4783.7|0
1592176500000|2020-06-14 23:15:00|4799|4795|4783.5|4780.5|4801|4798|4781.7|4778.7|0
1592176800000|2020-06-14 23:20:00|4783.6|4780.6|4785.4|4782.4|4790.8|4787.8|4780.9|4777.9|0
1592177100000|2020-06-14 23:25:00|4785.7|4782.7|4782.8|4779.8|4786.3|4783.3|4777.5|4774.5|0
1592177400000|2020-06-14 23:30:00|4782.9|4779.9|4792.1|4789.1|4792.5|4789.5|4782.9|4779.9|0
1592177700000|2020-06-14 23:35:00|4791.7|4788.7|4797.8|4794.8|4798.2|4795.2|4788.6|4785.6|0
1592178000000|2020-06-14 23:40:00|4798|4795|4793.4|4790.4|4800.5|4797.5|4790.3|4787.3|0
1592178300000|2020-06-14 23:45:00|4793.6|4790.6|4781.5|4778.5|4798.6|4795.6|4779.9|4776.9|0
1592178600000|2020-06-14 23:50:00|4781.6|4778.6|4782.7|4779.7|4790.3|4787.3|4780.3|4777.3|0
1592178900000|2020-06-14 23:55:00|4783.1|4780.1|4788.7|4785.7|4791.2|4788.2|4775.3|4772.3|0
1592179200000|2020-06-15 00:00:00|4788.8|4785.8|4792.9|4789.9|4801.8|4798.8|4788.6|4785.6|0
1592179500000|2020-06-15 00:05:00|4792.8|4789.8|4802.6|4799.6|4805.7|4802.7|4792.8|4789.8|0
1592179800000|2020-06-15 00:10:00|4802.5|4799.5|4802.1|4799.1|4812.5|4809.5|4799.8|4796.8|0
1592180100000|2020-06-15 00:15:00|4802.5|4799.5|4792.3|4789.3|4804.1|4801.1|4790.3|4787.3|0
1592180400000|2020-06-15 00:20:00|4792.4|4789.4|4795.8|4792.8|4799.9|4796.9|4787.7|4784.7|0
1592180700000|2020-06-15 00:25:00|4795.7|4792.7|4798.4|4795.4|4799.6|4796.6|4790.8|4787.8|0
1592181000000|2020-06-15 00:30:00|4798.5|4795.5|4802.6|4799.6|4804|4801|4796.9|4793.9|0
1592181300000|2020-06-15 00:35:00|4802.5|4799.5|4800.9|4797.9|4805.6|4802.6|4799.5|4796.5|0
1592181600000|2020-06-15 00:40:00|4801|4798|4793.1|4790.1|4804|4801|4792.4|4789.4|0
1592181900000|2020-06-15 00:45:00|4793|4790|4799.2|4796.2|4800|4797|4791.6|4788.6|0
1592182200000|2020-06-15 00:50:00|4799.3|4796.3|4796.1|4793.1|4801.6|4798.6|4793.1|4790.1|0
1592182500000|2020-06-15 00:55:00|4796|4793|4788.4|4785.4|4797.6|4794.6|4788.3|4785.3|0
1592182800000|2020-06-15 01:00:00|4788.9|4785.9|4792.2|4789.2|4793.6|4790.6|4786.7|4783.7|0
1592183100000|2020-06-15 01:05:00|4792.3|4789.3|4790|4787|4794.6|4791.6|4789.2|4786.2|0
1592183400000|2020-06-15 01:10:00|4790.1|4787.1|4784.2|4781.2|4794.5|4791.5|4782.8|4779.8|0
1592183700000|2020-06-15 01:15:00|4784|4781|4784.9|4781.9|4787.6|4784.6|4780.1|4777.1|0
1592184000000|2020-06-15 01:20:00|4785|4782|4786.8|4783.8|4790.4|4787.4|4784.4|4781.4|0
1592184300000|2020-06-15 01:25:00|4787.1|4784.1|4787.5|4784.5|4790.5|4787.5|4786|4783|0
1592184600000|2020-06-15 01:30:00|4787.6|4784.6|4792|4789|4793.5|4790.5|4787.5|4784.5|0
1592184900000|2020-06-15 01:35:00|4791.9|4788.9|4793.4|4790.4|4795|4792|4790.5|4787.5|0
1592185200000|2020-06-15 01:40:00|4793.3|4790.3|4797.8|4794.8|4797.8|4794.8|4790.4|4787.4|0
1592185500000|2020-06-15 01:45:00|4798|4795|4800.9|4797.9|4800.9|4797.9|4796.4|4793.4|0
1592185800000|2020-06-15 01:50:00|4800.8|4797.8|4793.1|4790.1|4800.9|4797.9|4791.9|4788.9|0
1592186100000|2020-06-15 01:55:00|4793.5|4790.5|4796.6|4793.6|4798.1|4795.1|4790.5|4787.5|0
1592186400000|2020-06-15 02:00:00|4796.5|4793.5|4787.9|4784.9|4798.1|4795.1|4787.9|4784.9|0
1592186700000|2020-06-15 02:05:00|4787.7|4784.7|4795.5|4792.5|4797.6|4794.6|4784.7|4781.7|0
1592187000000|2020-06-15 02:10:00|4795.8|4792.8|4797.7|4794.7|4800.7|4797.7|4794.8|4791.8|0
1592187300000|2020-06-15 02:15:00|4797.6|4794.6|4802|4799|4803.3|4800.3|4794.6|4791.6|0
1592187600000|2020-06-15 02:20:00|4802.5|4799.5|4800.3|4797.3|4805.1|4802.1|4800.3|4797.3|0
1592187900000|2020-06-15 02:25:00|4800.4|4797.4|4795|4792|4801.9|4798.9|4791.9|4788.9|0
1592188200000|2020-06-15 02:30:00|4794.9|4791.9|4790.5|4787.5|4794.9|4791.9|4788.8|4785.8|0
1592188500000|2020-06-15 02:35:00|4790.6|4787.6|4788.9|4785.9|4793.5|4790.5|4787.3|4784.3|0
1592188800000|2020-06-15 02:40:00|4788.8|4785.8|4789.3|4786.3|4790.1|4787.1|4786.1|4783.1|0
1592189100000|2020-06-15 02:45:00|4789.2|4786.2|4791.9|4788.9|4793.6|4790.6|4787.7|4784.7|0
1592189400000|2020-06-15 02:50:00|4792|4789|4787.9|4784.9|4793.4|4790.4|4787.2|4784.2|0
1592189700000|2020-06-15 02:55:00|4787.6|4784.6|4784|4781|4788.8|4785.8|4783.9|4780.9|0
1592190000000|2020-06-15 03:00:00|4784.1|4781.1|4787.2|4784.2|4788.7|4785.7|4784|4781|0
1592190300000|2020-06-15 03:05:00|4787.3|4784.3|4788.1|4785.1|4788.9|4785.9|4785.7|4782.7|0
1592190600000|2020-06-15 03:10:00|4788.4|4785.4|4790.4|4787.4|4790.6|4787.6|4788.4|4785.4|0
1592190900000|2020-06-15 03:15:00|4790.3|4787.3|4793.6|4790.6|4795|4792|4788.9|4785.9|0
1592191200000|2020-06-15 03:20:00|4793.9|4790.9|4796.6|4793.6|4796.8|4793.8|4793.6|4790.6|0
1592191500000|2020-06-15 03:25:00|4796.7|4793.7|4795.3|4792.3|4796.8|4793.8|4795.2|4792.2|0
1592191800000|2020-06-15 03:30:00|4795.4|4792.4|4794.1|4791.1|4798.8|4795.8|4794.1|4791.1|0
1592192100000|2020-06-15 03:35:00|4794|4791|4797.2|4794.2|4798.7|4795.7|4792.6|4789.6|0
1592192400000|2020-06-15 03:40:00|4797.1|4794.1|4798|4795|4798|4795|4792.6|4789.6|0
1592192700000|2020-06-15 03:45:00|4797.9|4794.9|4796.6|4793.6|4799.5|4796.5|4794.9|4791.9|0
1592193000000|2020-06-15 03:50:00|4796.5|4793.5|4793.8|4790.8|4796.5|4793.5|4792.2|4789.2|0
1592193300000|2020-06-15 03:55:00|4793.7|4790.7|4794|4791|4795.5|4792.5|4792.1|4789.1|0
1592193600000|2020-06-15 04:00:00|4794.1|4791.1|4786|4783|4795.4|4792.4|4786|4783|0
1592193900000|2020-06-15 04:05:00|4786.1|4783.1|4784.3|4781.3|4786.1|4783.1|4782.8|4779.8|0
1592194200000|2020-06-15 04:10:00|4784.2|4781.2|4784.2|4781.2|4785.9|4782.9|4783.5|4780.5|0
1592194500000|2020-06-15 04:15:00|4784.3|4781.3|4789.5|4786.5|4790.3|4787.3|4784.2|4781.2|0
1592194800000|2020-06-15 04:20:00|4789.7|4786.7|4785.8|4782.8|4790.2|4787.2|4785.7|4782.7|0
1592195100000|2020-06-15 04:25:00|4785.7|4782.7|4784.3|4781.3|4787.2|4784.2|4784.2|4781.2|0
1592195400000|2020-06-15 04:30:00|4784.2|4781.2|4784.3|4781.3|4787.4|4784.4|4782.8|4779.8|0
1592195700000|2020-06-15 04:35:00|4784.2|4781.2|4785.7|4782.7|4787.1|4784.1|4782.8|4779.8|0
1592196000000|2020-06-15 04:40:00|4785.8|4782.8|4779.7|4776.7|4785.8|4782.8|4779.4|4776.4|0
1592196300000|2020-06-15 04:45:00|4779.8|4776.8|4774.8|4771.8|4781.2|4778.2|4773|4770|0
1592196600000|2020-06-15 04:50:00|4774.3|4771.3|4772.7|4769.7|4776.4|4773.4|4772.6|4769.6|0
1592196900000|2020-06-15 04:55:00|4772.6|4769.6|4772.4|4769.4|4774.2|4771.2|4772.3|4769.3|0
1592197200000|2020-06-15 05:00:00|4772.5|4769.5|4757.9|4754.9|4772.5|4769.5|4756.6|4753.6|0
1592197500000|2020-06-15 05:05:00|4758|4755|4741.4|4738.4|4758.5|4755.5|4739.2|4736.2|0
1592197800000|2020-06-15 05:10:00|4741.6|4738.6|4744.1|4741.1|4746.8|4743.8|4739.4|4736.4|0
1592198100000|2020-06-15 05:15:00|4744.2|4741.2|4737.2|4734.2|4748|4745|4737.2|4734.2|0
1592198400000|2020-06-15 05:20:00|4736.9|4733.9|4748.3|4745.3|4748.4|4745.4|4735.2|4732.2|0
1592198700000|2020-06-15 05:25:00|4748.4|4745.4|4745.1|4742.1|4750.9|4747.9|4743.6|4740.6|0
1592199000000|2020-06-15 05:30:00|4745.4|4742.4|4741.5|4738.5|4747.6|4744.6|4741.4|4738.4|0
1592199300000|2020-06-15 05:35:00|4741.7|4738.7|4723.6|4720.6|4742.1|4739.1|4723.6|4720.6|0
1592199600000|2020-06-15 05:40:00|4723.4|4720.4|4721.5|4718.5|4726.2|4723.2|4711.1|4708.1|0
1592199900000|2020-06-15 05:45:00|4721.4|4718.4|4720.1|4717.1|4727.3|4724.3|4718.6|4715.6|0
1592200200000|2020-06-15 05:50:00|4720.3|4717.3|4711.8|4708.8|4722.2|4719.2|4711.8|4708.8|0
1592200500000|2020-06-15 05:55:00|4711.9|4708.9|4702.1|4699.1|4717.4|4714.4|4700.4|4697.4|0
1592200800000|2020-06-15 06:00:00|4701.8|4698.8|4707.6|4705.6|4722.6|4720.6|4700.8|4698|791
1592201100000|2020-06-15 06:05:00|4707.3|4705.3|4703.3|4701.3|4707.3|4705.3|4694.1|4692.1|395
1592201400000|2020-06-15 06:10:00|4703.8|4701.8|4699.8|4697.8|4710.8|4708.8|4699.3|4697.3|280
1592201700000|2020-06-15 06:15:00|4699.1|4697.1|4709.1|4707.1|4713.3|4711.3|4695.3|4693.3|259
1592202000000|2020-06-15 06:20:00|4708.8|4706.8|4697.1|4695.1|4709.6|4707.6|4695.3|4693.3|137
1592202300000|2020-06-15 06:25:00|4696.8|4694.8|4695.6|4693.6|4697.8|4695.8|4683.3|4681.3|232
1592202600000|2020-06-15 06:30:00|4695.3|4693.3|4710.3|4708.3|4712.3|4710.3|4690.3|4688.3|280
1592202900000|2020-06-15 06:35:00|4710.6|4708.6|4703.6|4701.6|4717.6|4715.6|4701.6|4699.6|191
1592203200000|2020-06-15 06:40:00|4704.3|4702.3|4688.8|4686.8|4704.6|4702.6|4684.8|4682.8|367
1592203500000|2020-06-15 06:45:00|4689.1|4687.1|4697.3|4695.3|4698.3|4696.3|4685.8|4683.8|216
1592203800000|2020-06-15 06:50:00|4697.1|4695.1|4699.8|4697.8|4700.3|4698.3|4691.3|4689.3|1609
1592204100000|2020-06-15 06:55:00|4699.6|4697.6|4719.6|4717.6|4719.6|4717.6|4693.6|4691.6|760
1592204400000|2020-06-15 07:00:00|4720.6|4719.6|4716.1|4715.1|4727.1|4726.1|4706.3|4705.3|3701
1592204700000|2020-06-15 07:05:00|4715.8|4714.8|4706.3|4705.3|4727.8|4726.8|4703.1|4702.1|1460
1592205000000|2020-06-15 07:10:00|4706.1|4705.1|4709.6|4708.6|4723.8|4722.8|4705.3|4704.3|1199
1592205300000|2020-06-15 07:15:00|4708.3|4707.3|4722.8|4721.8|4722.8|4721.8|4692.8|4691.8|1275
1592205600000|2020-06-15 07:20:00|4723.1|4722.1|4730.3|4729.3|4732.3|4731.3|4712.6|4711.6|1826
1592205900000|2020-06-15 07:25:00|4729.3|4728.3|4708.3|4707.3|4730.3|4729.3|4707.8|4706.8|1354
1592206200000|2020-06-15 07:30:00|4707.8|4706.8|4694.3|4693.3|4708.8|4707.8|4694.3|4693.3|742
1592206500000|2020-06-15 07:35:00|4694.1|4693.1|4707.6|4706.6|4711.8|4710.8|4692.1|4691.1|754
1592206800000|2020-06-15 07:40:00|4708.2|4707.2|4707.9|4706.9|4720.9|4719.9|4701.9|4700.9|1158
1592207100000|2020-06-15 07:45:00|4708.2|4707.2|4703.9|4702.9|4715.9|4714.9|4697.9|4696.9|829
1592207400000|2020-06-15 07:50:00|4704.4|4703.4|4709.4|4708.4|4709.9|4708.9|4698.2|4697.2|1321
1592207700000|2020-06-15 07:55:00|4709.7|4708.7|4704.7|4703.7|4716.9|4715.9|4703.9|4702.9|1061
1592208000000|2020-06-15 08:00:00|4704.9|4703.9|4702.7|4701.7|4711.4|4710.4|4700.4|4699.4|778
1592208300000|2020-06-15 08:05:00|4702.9|4701.9|4697.4|4696.4|4706.2|4705.2|4693.9|4692.9|2175
1592208600000|2020-06-15 08:10:00|4697.2|4696.2|4718.9|4717.9|4718.9|4717.9|4691.7|4690.7|1047
1592208900000|2020-06-15 08:15:00|4719.4|4718.4|4730.4|4729.4|4731.9|4730.9|4713.9|4712.9|1034
1592209200000|2020-06-15 08:20:00|4730.9|4729.9|4732.9|4731.9|4733.4|4732.4|4724.4|4723.4|1116
1592209500000|2020-06-15 08:25:00|4733.9|4732.9|4740.4|4739.4|4746.4|4745.4|4731.7|4730.7|1293
1592209800000|2020-06-15 08:30:00|4741.4|4740.4|4752.4|4751.4|4752.7|4751.7|4737.2|4736.2|1076
1592210100000|2020-06-15 08:35:00|4752.2|4751.2|4748.9|4747.9|4755.2|4754.2|4746.4|4745.4|690
1592210400000|2020-06-15 08:40:00|4749.2|4748.2|4758.2|4757.2|4758.7|4757.7|4746.7|4745.7|522
1592210700000|2020-06-15 08:45:00|4758.4|4757.4|4761.4|4760.4|4767.4|4766.4|4754.4|4753.4|3370
1592211000000|2020-06-15 08:50:00|4761.2|4760.2|4780.2|4779.2|4780.9|4779.9|4756.9|4755.9|1451
1592211300000|2020-06-15 08:55:00|4781.4|4780.4|4779.9|4778.9|4785.9|4784.9|4774.7|4773.7|694
1592211600000|2020-06-15 09:00:00|4779.7|4778.7|4765.2|4764.2|4779.7|4778.7|4763.7|4762.7|1032
1592211900000|2020-06-15 09:05:00|4764.4|4763.4|4751.4|4750.4|4768.4|4767.4|4750.9|4749.9|749
1592212200000|2020-06-15 09:10:00|4751.2|4750.2|4758.4|4757.4|4763.4|4762.4|4751.2|4750.2|542
1592212500000|2020-06-15 09:15:00|4758.2|4757.2|4771.4|4770.4|4774.4|4773.4|4757.9|4756.9|803
1592212800000|2020-06-15 09:20:00|4771.7|4770.7|4775.7|4774.7|4776.9|4775.9|4768.2|4767.2|411
1592213100000|2020-06-15 09:25:00|4775.4|4774.4|4785.4|4784.4|4786.7|4785.7|4772.4|4771.4|638
1592213400000|2020-06-15 09:30:00|4784.9|4783.9|4777.9|4776.9|4786.7|4785.7|4768.9|4767.9|609
1592213700000|2020-06-15 09:35:00|4778.2|4777.2|4773.9|4772.9|4780.4|4779.4|4768.7|4767.7|690
1592214000000|2020-06-15 09:40:00|4773.7|4772.7|4776.9|4775.9|4778.4|4777.4|4770.9|4769.9|574
1592214300000|2020-06-15 09:45:00|4776.7|4775.7|4788.4|4787.4|4792.4|4791.4|4770.9|4769.9|539
1592214600000|2020-06-15 09:50:00|4788.2|4787.2|4796.9|4795.9|4802.4|4801.4|4787.9|4786.9|794
1592214900000|2020-06-15 09:55:00|4796.7|4795.7|4802.9|4801.9|4805.9|4804.9|4794.9|4793.9|586
1592215200000|2020-06-15 10:00:00|4802.7|4801.7|4806.4|4805.4|4806.4|4805.4|4797.9|4796.9|3104
1592215500000|2020-06-15 10:05:00|4806.9|4805.9|4805.2|4804.2|4811.2|4810.2|4798.9|4797.9|502
1592215800000|2020-06-15 10:10:00|4804.9|4803.9|4814.4|4813.4|4818.4|4817.4|4804.9|4803.9|736
1592216100000|2020-06-15 10:15:00|4814.9|4813.9|4797.9|4796.9|4815.2|4814.2|4796.2|4795.2|1502
1592216400000|2020-06-15 10:20:00|4798.2|4797.2|4800.7|4799.7|4805.4|4804.4|4797.4|4796.4|560
1592216700000|2020-06-15 10:25:00|4800.9|4799.9|4798.4|4797.4|4803.9|4802.9|4795.2|4794.2|825
1592217000000|2020-06-15 10:30:00|4798.2|4797.2|4787.7|4786.7|4798.4|4797.4|4785.4|4784.4|796
1592217300000|2020-06-15 10:35:00|4787.2|4786.2|4790.4|4789.4|4792.9|4791.9|4786.4|4785.4|1067
1592217600000|2020-06-15 10:40:00|4790.2|4789.2|4801.7|4800.7|4801.9|4800.9|4789.7|4788.7|505
1592217900000|2020-06-15 10:45:00|4801.2|4800.2|4766.9|4765.9|4802.4|4801.4|4766.4|4765.4|2009
1592218200000|2020-06-15 10:50:00|4767.4|4766.4|4776.4|4775.4|4779.9|4778.9|4766.4|4765.4|1413
1592218500000|2020-06-15 10:55:00|4776.2|4775.2|4775.9|4774.9|4783.4|4782.4|4773.9|4772.9|565
1592218800000|2020-06-15 11:00:00|4776.2|4775.2|4776.7|4775.7|4780.2|4779.2|4771.7|4770.7|839
1592219100000|2020-06-15 11:05:00|4776.4|4775.4|4787.4|4786.4|4788.7|4787.7|4775.9|4774.9|2284
1592219400000|2020-06-15 11:10:00|4787.7|4786.7|4779.4|4778.4|4788.2|4787.2|4774.9|4773.9|282
1592219700000|2020-06-15 11:15:00|4779.2|4778.2|4782.9|4781.9|4782.9|4781.9|4773.4|4772.4|777
1592220000000|2020-06-15 11:20:00|4782.4|4781.4|4789.7|4788.7|4790.7|4789.7|4780.4|4779.4|2938
1592220300000|2020-06-15 11:25:00|4789.4|4788.4|4786.4|4785.4|4797.9|4796.9|4785.7|4784.7|397
1592220600000|2020-06-15 11:30:00|4786.7|4785.7|4781.4|4780.4|4786.7|4785.7|4778.9|4777.9|408
1592220900000|2020-06-15 11:35:00|4781.2|4780.2|4798.7|4797.7|4799.4|4798.4|4779.2|4778.2|854
1592221200000|2020-06-15 11:40:00|4798.1|4797.1|4799.3|4798.3|4801.3|4800.3|4793.6|4792.6|225
1592221500000|2020-06-15 11:45:00|4799.1|4798.1|4802.8|4801.8|4807.8|4806.8|4797.6|4796.6|1346
1592221800000|2020-06-15 11:50:00|4803.1|4802.1|4810.8|4809.8|4811.1|4810.1|4801.8|4800.8|459
1592222100000|2020-06-15 11:55:00|4810.6|4809.6|4795.3|4794.3|4811.1|4810.1|4788.8|4787.8|756
1592222400000|2020-06-15 12:00:00|4794.8|4793.8|4791.8|4790.8|4799.3|4798.3|4788.3|4787.3|311
1592222700000|2020-06-15 12:05:00|4791.6|4790.6|4795.1|4794.1|4798.3|4797.3|4790.8|4789.8|320
1592223000000|2020-06-15 12:10:00|4795.3|4794.3|4793.8|4792.8|4805.3|4804.3|4788.6|4787.6|469
1592223300000|2020-06-15 12:15:00|4793.6|4792.6|4795.1|4794.1|4796.1|4795.1|4788.6|4787.6|477
1592223600000|2020-06-15 12:20:00|4795.3|4794.3|4788.8|4787.8|4799.3|4798.3|4784.8|4783.8|492
1592223900000|2020-06-15 12:25:00|4789.1|4788.1|4787.3|4786.3|4791.1|4790.1|4780.6|4779.6|3155
1592224200000|2020-06-15 12:30:00|4787.6|4786.6|4793.6|4792.6|4797.8|4796.8|4787.6|4786.6|328
1592224500000|2020-06-15 12:35:00|4793.8|4792.8|4808.6|4807.6|4809.3|4808.3|4792.8|4791.8|674
1592224800000|2020-06-15 12:40:00|4808.8|4807.8|4798.1|4797.1|4808.8|4807.8|4795.1|4794.1|1293
1592225100000|2020-06-15 12:45:00|4798.3|4797.3|4804.6|4803.6|4805.6|4804.6|4797.8|4796.8|975
1592225400000|2020-06-15 12:50:00|4804.3|4803.3|4805.8|4804.8|4807.3|4806.3|4798.8|4797.8|450
1592225700000|2020-06-15 12:55:00|4806.1|4805.1|4798.8|4797.8|4808.3|4807.3|4798.1|4797.1|238
1592226000000|2020-06-15 13:00:00|4798.6|4797.6|4807.3|4806.3|4809.6|4808.6|4796.3|4795.3|11266
1592226300000|2020-06-15 13:05:00|4807.1|4806.1|4794.3|4793.3|4807.1|4806.1|4793.6|4792.6|223
1592226600000|2020-06-15 13:10:00|4794.1|4793.1|4784.8|4783.8|4794.1|4793.1|4783.8|4782.8|7639
1592226900000|2020-06-15 13:15:00|4785.1|4784.1|4780.3|4779.3|4785.8|4784.8|4779.8|4778.8|436
1592227200000|2020-06-15 13:20:00|4780.1|4779.1|4782.6|4781.6|4784.3|4783.3|4779.1|4778.1|391
1592227500000|2020-06-15 13:25:00|4782.3|4781.3|4778.6|4777.6|4784.8|4783.8|4776.8|4775.8|9627
1592227800000|2020-06-15 13:30:00|4778.8|4777.8|4767.3|4766.3|4783.6|4782.6|4763.8|4762.8|1051
1592228100000|2020-06-15 13:35:00|4767.1|4766.1|4783.3|4782.3|4789.8|4788.8|4766.3|4765.3|2277
1592228400000|2020-06-15 13:40:00|4783.6|4782.6|4784.3|4783.3|4796.3|4795.3|4777.8|4776.8|826
1592228700000|2020-06-15 13:45:00|4784.6|4783.6|4775.3|4774.3|4788.8|4787.8|4773.8|4772.8|934
1592229000000|2020-06-15 13:50:00|4775.6|4774.6|4786.6|4785.6|4789.8|4788.8|4773.3|4772.3|1448
1592229300000|2020-06-15 13:55:00|4786.8|4785.8|4787.8|4786.8|4789.8|4788.8|4782.8|4781.8|570
1592229600000|2020-06-15 14:00:00|4788.1|4787.1|4795.3|4794.3|4797.8|4796.8|4778.3|4777.3|652
1592229900000|2020-06-15 14:05:00|4795.1|4794.1|4808.3|4807.3|4809.1|4808.1|4794.3|4793.3|625
1592230200000|2020-06-15 14:10:00|4807.8|4806.8|4809.3|4808.3|4815.8|4814.8|4805.3|4804.3|1504
1592230500000|2020-06-15 14:15:00|4809.6|4808.6|4812.8|4811.8|4814.6|4813.6|4802.8|4801.8|5052
1592230800000|2020-06-15 14:20:00|4812.6|4811.6|4801.6|4800.6|4813.3|4812.3|4798.8|4797.8|498
1592231100000|2020-06-15 14:25:00|4801.3|4800.3|4800.1|4799.1|4808.3|4807.3|4798.8|4797.8|604
1592231400000|2020-06-15 14:30:00|4799.6|4798.6|4814.1|4813.1|4814.3|4813.3|4797.6|4796.6|547
1592231700000|2020-06-15 14:35:00|4813.8|4812.8|4805.3|4804.3|4824.3|4823.3|4804.3|4803.3|992
1592232000000|2020-06-15 14:40:00|4804.8|4803.8|4817.3|4816.3|4817.3|4816.3|4799.6|4798.6|866
1592232300000|2020-06-15 14:45:00|4816.8|4815.8|4829.1|4828.1|4834.6|4833.6|4815.3|4814.3|5758
1592232600000|2020-06-15 14:50:00|4828.1|4827.1|4829.6|4828.6|4835.1|4834.1|4822.6|4821.6|3927
1592232900000|2020-06-15 14:55:00|4829.8|4828.8|4818.3|4817.3|4833.6|4832.6|4816.1|4815.1|890
1592233200000|2020-06-15 15:00:00|4817.8|4816.8|4836.1|4835.1|4837.3|4836.3|4816.3|4815.3|1454
1592233500000|2020-06-15 15:05:00|4836.3|4835.3|4840.1|4839.1|4841.3|4840.3|4831.8|4830.8|585
1592233800000|2020-06-15 15:10:00|4840.3|4839.3|4840.8|4839.8|4843.3|4842.3|4829.6|4828.6|5198
1592234100000|2020-06-15 15:15:00|4840.3|4839.3|4828.8|4827.8|4840.6|4839.6|4824.6|4823.6|691
1592234400000|2020-06-15 15:20:00|4827.6|4826.6|4829.3|4828.3|4832.3|4831.3|4819.8|4818.8|1038
1592234700000|2020-06-15 15:25:00|4829.6|4828.6|4819.6|4818.6|4831.8|4830.8|4818.8|4817.8|1854
1592235000000|2020-06-15 15:30:00|4820.1|4818.1|4816.8|4814.8|4828.8|4826.8|4816.3|4814.3|3092
1592235300000|2020-06-15 15:35:00|4818.3|4816.3|4824.6|4822.6|4827.6|4825.6|4816.8|4814.8|1493
1592235600000|2020-06-15 15:40:00|4825.1|4823.1|4814.1|4812.1|4830.1|4828.1|4813.8|4811.8|569
1592235900000|2020-06-15 15:45:00|4814.3|4812.3|4817.3|4815.3|4818.6|4816.6|4813.3|4811.3|337
1592236200000|2020-06-15 15:50:00|4817.1|4815.1|4815.8|4813.8|4826.1|4824.1|4813.6|4811.6|267
1592236500000|2020-06-15 15:55:00|4816.1|4814.1|4823.8|4821.8|4827.3|4825.3|4815.8|4813.8|3320
1592236800000|2020-06-15 16:00:00|4823.6|4821.6|4835.1|4833.1|4836.8|4834.8|4820.1|4818.1|471
1592237100000|2020-06-15 16:05:00|4835.3|4833.3|4835.6|4833.6|4839.3|4837.3|4833.8|4831.8|347
1592237400000|2020-06-15 16:10:00|4835.8|4833.8|4831.1|4829.1|4836.8|4834.8|4829.6|4827.6|318
1592237700000|2020-06-15 16:15:00|4831.3|4829.3|4838.1|4836.1|4840.3|4838.3|4831.3|4829.3|198
1592238000000|2020-06-15 16:20:00|4838.3|4836.3|4843.8|4841.8|4843.8|4841.8|4837.3|4835.3|158
1592238300000|2020-06-15 16:25:00|4843.6|4841.6|4840.1|4838.1|4844.3|4842.3|4838.3|4836.3|211
1592238600000|2020-06-15 16:30:00|4840.3|4838.3|4833.8|4831.8|4840.3|4838.3|4833.1|4831.1|105
1592238900000|2020-06-15 16:35:00|4834.1|4832.1|4839.8|4837.8|4842.1|4840.1|4834.1|4832.1|105
1592239200000|2020-06-15 16:40:00|4839.6|4837.6|4839.3|4837.3|4842.1|4840.1|4837.1|4835.1|95
1592239500000|2020-06-15 16:45:00|4839.8|4837.8|4843.1|4841.1|4845.8|4843.8|4837.1|4835.1|117
1592239800000|2020-06-15 16:50:00|4843.3|4841.3|4842.1|4840.1|4844.6|4842.6|4839.1|4837.1|106
1592240100000|2020-06-15 16:55:00|4842.3|4840.3|4847.3|4845.3|4847.6|4845.6|4840.3|4838.3|80
1592240400000|2020-06-15 17:00:00|4847.6|4845.6|4848.1|4846.1|4848.6|4846.6|4843.6|4841.6|104
1592240700000|2020-06-15 17:05:00|4848.3|4846.3|4853.3|4851.3|4853.6|4851.6|4845.8|4843.8|181
1592241000000|2020-06-15 17:10:00|4853.1|4851.1|4851.1|4849.1|4855.6|4853.6|4848.6|4846.6|87
1592241300000|2020-06-15 17:15:00|4851.3|4849.3|4848.1|4846.1|4856.8|4854.8|4847.6|4845.6|154
1592241600000|2020-06-15 17:20:00|4848.3|4846.3|4847.3|4845.3|4854.3|4852.3|4847.3|4845.3|211
1592241900000|2020-06-15 17:25:00|4847.6|4845.6|4847.6|4845.6|4850.8|4848.8|4846.8|4844.8|114
1592242200000|2020-06-15 17:30:00|4847.8|4845.8|4844.3|4842.3|4848.8|4846.8|4843.8|4841.8|195
1592242500000|2020-06-15 17:35:00|4844.6|4842.6|4851.1|4849.1|4853.6|4851.6|4844.6|4842.6|224
1592242800000|2020-06-15 17:40:00|4850.8|4848.8|4847.3|4845.3|4852.6|4850.6|4844.3|4842.3|92
1592243100000|2020-06-15 17:45:00|4847.1|4845.1|4842.3|4840.3|4848.3|4846.3|4842.1|4840.1|136
1592243400000|2020-06-15 17:50:00|4842.1|4840.1|4846.1|4844.1|4850.8|4848.8|4842.1|4840.1|114
1592243700000|2020-06-15 17:55:00|4846.3|4844.3|4843.3|4841.3|4849.1|4847.1|4842.3|4840.3|86
1592244000000|2020-06-15 18:00:00|4843.6|4841.6|4873.3|4871.3|4876.8|4874.8|4843.3|4841.3|531
1592244300000|2020-06-15 18:05:00|4873.1|4871.1|4876.6|4874.6|4882.3|4880.3|4871.3|4869.3|514
1592244600000|2020-06-15 18:10:00|4876.3|4874.3|4878.6|4876.6|4879.6|4877.6|4871.8|4869.8|244
1592244900000|2020-06-15 18:15:00|4878.1|4876.1|4885.6|4883.6|4888.8|4886.8|4878.1|4876.1|203
1592245200000|2020-06-15 18:20:00|4885.8|4883.8|4884.8|4882.8|4888.1|4886.1|4876.1|4874.1|220
1592245500000|2020-06-15 18:25:00|4885.1|4883.1|4884.8|4882.8|4887.1|4885.1|4881.1|4879.1|99
1592245800000|2020-06-15 18:30:00|4885.1|4883.1|4874.3|4872.3|4889.6|4887.6|4873.8|4871.8|267
1592246100000|2020-06-15 18:35:00|4874.6|4872.6|4879.1|4877.1|4882.8|4880.8|4874.1|4872.1|146
1592246400000|2020-06-15 18:40:00|4879.3|4877.3|4875.6|4873.6|4882.3|4880.3|4874.1|4872.1|87
1592246700000|2020-06-15 18:45:00|4875.8|4873.8|4881.1|4879.1|4883.6|4881.6|4875.6|4873.6|49
1592247000000|2020-06-15 18:50:00|4880.6|4878.6|4874.3|4872.3|4883.6|4881.6|4872.3|4870.3|40
1592247300000|2020-06-15 18:55:00|4874.6|4872.6|4875.1|4873.1|4878.1|4876.1|4873.1|4871.1|63
1592247600000|2020-06-15 19:00:00|4874.8|4872.8|4885.1|4883.1|4888.6|4886.6|4874.6|4872.6|116
1592247900000|2020-06-15 19:05:00|4884.8|4882.8|4883.3|4881.3|4885.6|4883.6|4877.1|4875.1|128
1592248200000|2020-06-15 19:10:00|4883.6|4881.6|4885.6|4883.6|4888.1|4886.1|4883.6|4881.6|64
1592248500000|2020-06-15 19:15:00|4885.3|4883.3|4882.1|4880.1|4889.6|4887.6|4882.1|4880.1|41
1592248800000|2020-06-15 19:20:00|4881.8|4879.8|4883.6|4881.6|4883.6|4881.6|4875.8|4873.8|59
1592249100000|2020-06-15 19:25:00|4883.3|4881.3|4868.3|4866.3|4887.1|4885.1|4866.6|4864.6|176
1592249400000|2020-06-15 19:30:00|4868.6|4866.6|4857.6|4855.6|4870.8|4868.8|4854.1|4852.1|319
1592249700000|2020-06-15 19:35:00|4857.3|4855.3|4862.1|4860.1|4864.3|4862.3|4850.1|4848.1|177
1592250000000|2020-06-15 19:40:00|4861.8|4859.8|4870.1|4868.1|4871.1|4869.1|4856.6|4854.6|232
1592250300000|2020-06-15 19:45:00|4869.8|4867.8|4872.6|4870.6|4877.8|4875.8|4866.1|4864.1|232
1592250600000|2020-06-15 19:50:00|4871.8|4869.8|4877.3|4875.3|4882.1|4880.1|4871.6|4869.6|207
1592250900000|2020-06-15 19:55:00|4877.6|4875.6|4880.1|4878.1|4882.3|4880.3|4877.3|4875.3|192
1592251200000|2020-06-15 20:00:00|4882.2|4878.2|4884.3|4880.3|4888.2|4884.2|4876|4872|0
1592251500000|2020-06-15 20:05:00|4884.7|4880.7|4884.3|4880.3|4885.3|4881.3|4880.7|4876.7|0
1592251800000|2020-06-15 20:10:00|4883.9|4879.9|4892|4888|4893.3|4889.3|4881.3|4877.3|0
1592252100000|2020-06-15 20:15:00|4892.1|4888.1|4890.8|4886.8|4892.7|4888.7|4890.8|4886.8|0
1592252400000|2020-06-15 20:20:00|4890.9|4886.9|4890.1|4886.1|4891.9|4887.9|4890|4886|0
1592252700000|2020-06-15 20:25:00|4890.4|4886.4|4890.1|4886.1|4890.7|4886.7|4889.6|4885.6|0
1592253000000|2020-06-15 20:30:00|4890.4|4886.4|4895.7|4891.7|4895.7|4891.7|4890.4|4886.4|0
1592253300000|2020-06-15 20:35:00|4895.8|4891.8|4896|4892|4896.6|4892.6|4893.6|4889.6|0
1592253600000|2020-06-15 20:40:00|4895.9|4891.9|4895.1|4891.1|4896.9|4892.9|4893.8|4889.8|0
1592253900000|2020-06-15 20:45:00|4895.2|4891.2|4897.7|4893.7|4898.2|4894.2|4894.7|4890.7|0
1592254200000|2020-06-15 20:50:00|4897.8|4893.8|4897.3|4893.3|4898.5|4894.5|4896.8|4892.8|0
1592254500000|2020-06-15 20:55:00|4896.9|4892.9|4897.3|4893.3|4899|4895|4896.8|4892.8|0
1592254800000|2020-06-15 21:00:00|4897.5|4893.5|4898.3|4894.3|4898.6|4894.6|4897.1|4893.1|0
1592255100000|2020-06-15 21:05:00|4898.5|4894.5|4897.8|4893.8|4898.5|4894.5|4897.5|4893.5|0
1592255400000|2020-06-15 21:10:00|4897.6|4893.6|4898.1|4894.1|4898.1|4894.1|4897.5|4893.5|0
1592255700000|2020-06-15 21:15:00|4898.3|4894.3|4897.6|4893.6|4898.3|4894.3|4897.5|4893.5|0
1592256000000|2020-06-15 21:20:00|4897.5|4893.5|4897.7|4893.7|4897.9|4893.9|4896.1|4892.1|0
1592256300000|2020-06-15 21:25:00|4897.9|4893.9|4897.7|4893.7|4897.9|4893.9|4897.2|4893.2|0
1592256600000|2020-06-15 21:30:00|4897.9|4893.9|4898.2|4894.2|4898.2|4894.2|4897.9|4893.9|0
1592256900000|2020-06-15 21:35:00|4898.4|4894.4|4899.3|4895.3|4899.3|4895.3|4898.1|4894.1|0
1592257200000|2020-06-15 21:40:00|4899.2|4895.2|4899.7|4895.7|4899.7|4895.7|4899.2|4895.2|0
1592257500000|2020-06-15 21:45:00|4899.8|4895.8|4900|4896|4900.1|4896.1|4899.7|4895.7|0
1592257800000|2020-06-15 21:50:00|4899.8|4895.8|4899.8|4895.8|4900.5|4896.5|4899.7|4895.7|0
1592258100000|2020-06-15 21:55:00|4900.1|4896.1|4898.6|4894.6|4900.1|4896.1|4898|4894|0
1592258400000|2020-06-15 22:00:00|4898.9|4894.9|4909.9|4905.9|4912.7|4908.7|4895|4891|0
1592258700000|2020-06-15 22:05:00|4909.6|4905.6|4909.7|4905.7|4910.1|4906.1|4907.5|4903.5|0
1592259000000|2020-06-15 22:10:00|4909.6|4905.6|4910.4|4906.4|4914.1|4910.1|4909.2|4905.2|0
1592259300000|2020-06-15 22:15:00|4910.3|4906.3|4901.6|4897.6|4910.8|4906.8|4893.6|4889.6|0
1592259600000|2020-06-15 22:20:00|4901.7|4897.7|4903.7|4899.7|4904.2|4900.2|4898|4894|0
1592259900000|2020-06-15 22:25:00|4903.8|4899.8|4900.9|4896.9|4904.2|4900.2|4899.6|4895.6|0
1592260200000|2020-06-15 22:30:00|4900.7|4896.7|4891.6|4887.6|4901.7|4897.7|4890.6|4886.6|0
1592260500000|2020-06-15 22:35:00|4891.5|4887.5|4890.1|4886.1|4892.5|4888.5|4888.7|4884.7|0
1592260800000|2020-06-15 22:40:00|4889.9|4885.9|4889.7|4885.7|4891.5|4887.5|4889.2|4885.2|0
1592261100000|2020-06-15 22:45:00|4889.6|4885.6|4891.5|4887.5|4891.8|4887.8|4887.5|4883.5|0
1592261400000|2020-06-15 22:50:00|4891.4|4887.4|4896.2|4892.2|4900.2|4896.2|4891|4887|0
1592261700000|2020-06-15 22:55:00|4895.8|4891.8|4901.6|4897.6|4905.1|4901.1|4895.6|4891.6|0
1592262000000|2020-06-15 23:00:00|4901.7|4897.7|4897.2|4893.2|4903.5|4899.5|4895.4|4891.4|0
1592262300000|2020-06-15 23:05:00|4897.3|4893.3|4893.2|4889.2|4899.8|4895.8|4889.2|4885.2|0
1592262600000|2020-06-15 23:10:00|4893.1|4889.1|4890.8|4886.8|4894.1|4890.1|4889.8|4885.8|0
1592262900000|2020-06-15 23:15:00|4890.9|4886.9|4886.3|4883.3|4892.9|4889.9|4886.3|4883.3|0
1592263200000|2020-06-15 23:20:00|4886.7|4883.7|4898.6|4895.6|4899.1|4896.1|4886.6|4883.6|0
1592263500000|2020-06-15 23:25:00|4898.7|4895.7|4907.3|4904.3|4908|4905|4897.6|4894.6|0
1592263800000|2020-06-15 23:30:00|4907.4|4904.4|4918.4|4915.4|4918.4|4915.4|4905.6|4902.6|0
1592264100000|2020-06-15 23:35:00|4918.2|4915.2|4922.7|4919.7|4927|4924|4913.7|4910.7|0
1592264400000|2020-06-15 23:40:00|4922.6|4919.6|4920.4|4917.4|4926.1|4923.1|4919.6|4916.6|0
1592264700000|2020-06-15 23:45:00|4920.5|4917.5|4918.1|4915.1|4925.3|4922.3|4917.3|4914.3|0
1592265000000|2020-06-15 23:50:00|4918.2|4915.2|4922.1|4919.1|4923|4920|4917.8|4914.8|0
1592265300000|2020-06-15 23:55:00|4922.2|4919.2|4929.7|4926.7|4930.9|4927.9|4921|4918|0
1592265600000|2020-06-16 00:00:00|4929.5|4926.5|4930.8|4927.8|4932.6|4929.6|4921.7|4918.7|0
1592265900000|2020-06-16 00:05:00|4930.7|4927.7|4923.8|4920.8|4932.9|4929.9|4923.4|4920.4|0
1592266200000|2020-06-16 00:10:00|4923.9|4920.9|4919.4|4916.4|4925.2|4922.2|4916.3|4913.3|0
1592266500000|2020-06-16 00:15:00|4919.3|4916.3|4918|4915|4924.2|4921.2|4913.3|4910.3|0
1592266800000|2020-06-16 00:20:00|4918.1|4915.1|4919.4|4916.4|4922.7|4919.7|4913.6|4910.6|0
1592267100000|2020-06-16 00:25:00|4919.1|4916.1|4922.2|4919.2|4923.8|4920.8|4917.9|4914.9|0
1592267400000|2020-06-16 00:30:00|4922.1|4919.1|4932.4|4929.4|4934.1|4931.1|4922.1|4919.1|0
1592267700000|2020-06-16 00:35:00|4932.5|4929.5|4928.9|4925.9|4933.9|4930.9|4927.4|4924.4|0
1592268000000|2020-06-16 00:40:00|4929|4926|4927.2|4924.2|4932|4929|4927.2|4924.2|0
1592268300000|2020-06-16 00:45:00|4926.7|4923.7|4920.1|4917.1|4930.4|4927.4|4919.2|4916.2|0
1592268600000|2020-06-16 00:50:00|4920.3|4917.3|4923.3|4920.3|4923.3|4920.3|4918.7|4915.7|0
1592268900000|2020-06-16 00:55:00|4923.4|4920.4|4923.6|4920.6|4924.9|4921.9|4921.9|4918.9|0
1592269200000|2020-06-16 01:00:00|4923.7|4920.7|4938.3|4935.3|4940.7|4937.7|4923.6|4920.6|0
1592269500000|2020-06-16 01:05:00|4938.2|4935.2|4937|4934|4939.9|4936.9|4935.5|4932.5|0
1592269800000|2020-06-16 01:10:00|4937.1|4934.1|4935|4932|4938.5|4935.5|4933.5|4930.5|0
1592270100000|2020-06-16 01:15:00|4935.1|4932.1|4932.4|4929.4|4936.6|4933.6|4928.8|4925.8|0
1592270400000|2020-06-16 01:20:00|4932.3|4929.3|4928.1|4925.1|4934.2|4931.2|4928.1|4925.1|0
1592270700000|2020-06-16 01:25:00|4928.2|4925.2|4925.1|4922.1|4929.6|4926.6|4923.5|4920.5|0
1592271000000|2020-06-16 01:30:00|4925.2|4922.2|4934.1|4931.1|4934.2|4931.2|4923.7|4920.7|0
1592271300000|2020-06-16 01:35:00|4933.4|4930.4|4927.9|4924.9|4934.1|4931.1|4927.9|4924.9|0
1592271600000|2020-06-16 01:40:00|4927.8|4924.8|4930.9|4927.9|4933.4|4930.4|4926.4|4923.4|0
1592271900000|2020-06-16 01:45:00|4931|4928|4936|4933|4937.5|4934.5|4931|4928|0
1592272200000|2020-06-16 01:50:00|4936.2|4933.2|4938|4935|4939.7|4936.7|4933.8|4930.8|0
1592272500000|2020-06-16 01:55:00|4937.5|4934.5|4933.5|4930.5|4937.9|4934.9|4933.2|4930.2|0
1592272800000|2020-06-16 02:00:00|4933.4|4930.4|4940.1|4937.1|4941.6|4938.6|4932|4929|0
1592273100000|2020-06-16 02:05:00|4940.2|4937.2|4945.2|4942.2|4946.7|4943.7|4939.9|4936.9|0
1592273400000|2020-06-16 02:10:00|4945.1|4942.1|4944.4|4941.4|4946.8|4943.8|4942.2|4939.2|0
1592273700000|2020-06-16 02:15:00|4944.2|4941.2|4942|4939|4945.2|4942.2|4941.9|4938.9|0
1592274000000|2020-06-16 02:20:00|4942.6|4939.6|4940.8|4937.8|4943.7|4940.7|4939.1|4936.1|0
1592274300000|2020-06-16 02:25:00|4940.7|4937.7|4937.9|4934.9|4940.7|4937.7|4934.8|4931.8|0
1592274600000|2020-06-16 02:30:00|4938|4935|4957.5|4954.5|4958.8|4955.8|4938|4935|0
1592274900000|2020-06-16 02:35:00|4957.3|4954.3|4963.6|4960.6|4967.7|4964.7|4957.3|4954.3|0
1592275200000|2020-06-16 02:40:00|4963.5|4960.5|4967|4964|4968|4965|4963.4|4960.4|0
1592275500000|2020-06-16 02:45:00|4967.1|4964.1|4972.7|4969.7|4974.3|4971.3|4964|4961|0
1592275800000|2020-06-16 02:50:00|4972.6|4969.6|4974.4|4971.4|4978.9|4975.9|4972.6|4969.6|0
1592276100000|2020-06-16 02:55:00|4973.9|4970.9|4974.4|4971.4|4975.1|4972.1|4968.3|4965.3|0
1592276400000|2020-06-16 03:00:00|4974.7|4971.7|4964.8|4961.8|4975.3|4972.3|4963.3|4960.3|0
1592276700000|2020-06-16 03:05:00|4964.7|4961.7|4966.2|4963.2|4970.7|4967.7|4964.7|4961.7|0
1592277000000|2020-06-16 03:10:00|4966.3|4963.3|4965.4|4962.4|4968.2|4965.2|4963.8|4960.8|0
1592277300000|2020-06-16 03:15:00|4965.3|4962.3|4966.6|4963.6|4968|4965|4963.5|4960.5|0
1592277600000|2020-06-16 03:20:00|4966.9|4963.9|4965|4962|4969.6|4966.6|4965|4962|0
1592277900000|2020-06-16 03:25:00|4965.1|4962.1|4968|4965|4971.4|4968.4|4965.1|4962.1|0
1592278200000|2020-06-16 03:30:00|4968.3|4965.3|4970.2|4967.2|4972.3|4969.3|4964.9|4961.9|0
1592278500000|2020-06-16 03:35:00|4970.1|4967.1|4970.2|4967.2|4973.2|4970.2|4967.2|4964.2|0
1592278800000|2020-06-16 03:40:00|4970.4|4967.4|4970.2|4967.2|4973.2|4970.2|4968.8|4965.8|0
1592279100000|2020-06-16 03:45:00|4970|4967|4970.7|4967.7|4973.7|4970.7|4968.8|4965.8|0
1592279400000|2020-06-16 03:50:00|4970.6|4967.6|4970.3|4967.3|4972.8|4969.8|4969.1|4966.1|0
1592279700000|2020-06-16 03:55:00|4970.4|4967.4|4966.3|4963.3|4971.8|4968.8|4965.8|4962.8|0
1592280000000|2020-06-16 04:00:00|4966.2|4963.2|4963.9|4960.9|4966.2|4963.2|4958.7|4955.7|0
1592280300000|2020-06-16 04:05:00|4963.6|4960.6|4963.6|4960.6|4967.8|4964.8|4963.1|4960.1|0
1592280600000|2020-06-16 04:10:00|4963.8|4960.8|4963.4|4960.4|4964.3|4961.3|4960.5|4957.5|0
1592280900000|2020-06-16 04:15:00|4963.5|4960.5|4966.5|4963.5|4968.1|4965.1|4962|4959|0
1592281200000|2020-06-16 04:20:00|4966.4|4963.4|4964.8|4961.8|4967.2|4964.2|4963.4|4960.4|0
1592281500000|2020-06-16 04:25:00|4965.1|4962.1|4967|4964|4967.9|4964.9|4964.9|4961.9|0
1592281800000|2020-06-16 04:30:00|4966.7|4963.7|4964.7|4961.7|4967.8|4964.8|4964.7|4961.7|0
1592282100000|2020-06-16 04:35:00|4964.6|4961.6|4955.7|4952.7|4964.6|4961.6|4955.7|4952.7|0
1592282400000|2020-06-16 04:40:00|4955.8|4952.8|4956.7|4953.7|4958.9|4955.9|4953|4950|0
1592282700000|2020-06-16 04:45:00|4956.9|4953.9|4960.6|4957.6|4960.6|4957.6|4953.1|4950.1|0
1592283000000|2020-06-16 04:50:00|4960.5|4957.5|4962.1|4959.1|4963.5|4960.5|4959.1|4956.1|0
1592283300000|2020-06-16 04:55:00|4962.2|4959.2|4957.6|4954.6|4963.6|4960.6|4957.4|4954.4|0
1592283600000|2020-06-16 05:00:00|4957.9|4954.9|4969.4|4966.4|4969.5|4966.5|4957.5|4954.5|0
1592283900000|2020-06-16 05:05:00|4969.7|4966.7|4972.5|4969.5|4974.3|4971.3|4969.2|4966.2|0
1592284200000|2020-06-16 05:10:00|4972.6|4969.6|4965.4|4962.4|4972.9|4969.9|4964.1|4961.1|0
1592284500000|2020-06-16 05:15:00|4965.5|4962.5|4965.5|4962.5|4967|4964|4963.9|4960.9|0
1592284800000|2020-06-16 05:20:00|4965.8|4962.8|4967.5|4964.5|4968.7|4965.7|4964.4|4961.4|0
1592285100000|2020-06-16 05:25:00|4967.4|4964.4|4968.6|4965.6|4971.6|4968.6|4965.8|4962.8|0
1592285400000|2020-06-16 05:30:00|4968.9|4965.9|4965.6|4962.6|4969.3|4966.3|4962.4|4959.4|0
1592285700000|2020-06-16 05:35:00|4965.5|4962.5|4970|4967|4970.1|4967.1|4965.5|4962.5|0
1592286000000|2020-06-16 05:40:00|4969.9|4966.9|4961.4|4958.4|4970|4967|4960|4957|0
1592286300000|2020-06-16 05:45:00|4961.3|4958.3|4961.8|4958.8|4962.5|4959.5|4958.1|4955.1|0
1592286600000|2020-06-16 05:50:00|4961.5|4958.5|4963.9|4960.9|4965.4|4962.4|4959.3|4956.3|0
1592286900000|2020-06-16 05:55:00|4963.8|4960.8|4957.9|4954.9|4965.5|4962.5|4957.9|4954.9|0
1592287200000|2020-06-16 06:00:00|4957.7|4954.7|4943.6|4941.6|4962.3|4960.3|4940.1|4938.1|1220
1592287500000|2020-06-16 06:05:00|4943.3|4941.3|4949.6|4947.6|4952.3|4950.3|4939.8|4937.8|331
1592287800000|2020-06-16 06:10:00|4949.3|4947.3|4951.3|4949.3|4952.1|4950.1|4944.3|4942.3|345
1592288100000|2020-06-16 06:15:00|4951.6|4949.6|4948.8|4946.8|4952.3|4950.3|4944.8|4942.8|205
1592288400000|2020-06-16 06:20:00|4949.1|4947.1|4951.1|4949.1|4952.1|4950.1|4946.1|4944.1|173
1592288700000|2020-06-16 06:25:00|4951.3|4949.3|4952.8|4950.8|4955.3|4953.3|4947.8|4945.8|222
1592289000000|2020-06-16 06:30:00|4953.1|4951.1|4955.6|4953.6|4957.1|4955.1|4950.3|4948.3|869
1592289300000|2020-06-16 06:35:00|4955.3|4953.3|4939.3|4937.3|4955.3|4953.3|4936.3|4934.3|251
1592289600000|2020-06-16 06:40:00|4937.3|4935.3|4944.1|4942.1|4946.8|4944.8|4935.8|4933.8|574
1592289900000|2020-06-16 06:45:00|4944.3|4942.3|4938.8|4936.8|4945.1|4943.1|4934.1|4932.1|174
1592290200000|2020-06-16 06:50:00|4939.1|4937.1|4938.1|4936.1|4946.1|4944.1|4937.3|4935.3|516
1592290500000|2020-06-16 06:55:00|4937.8|4935.8|4933.6|4931.6|4938.6|4936.6|4931.8|4929.8|526
1592290800000|2020-06-16 07:00:00|4933.1|4932.1|4929.1|4928.1|4935.3|4934.3|4914.1|4913.1|4875
1592291100000|2020-06-16 07:05:00|4929.3|4928.3|4936.6|4935.6|4936.6|4935.6|4921.6|4920.6|3359
1592291400000|2020-06-16 07:10:00|4936.1|4935.1|4932.6|4931.6|4937.6|4936.6|4927.3|4926.3|1191
1592291700000|2020-06-16 07:15:00|4933.3|4932.3|4921.8|4920.8|4933.3|4932.3|4917.3|4916.3|3543
1592292000000|2020-06-16 07:20:00|4922.1|4921.1|4934.8|4933.8|4938.8|4937.8|4917.8|4916.8|1056
1592292300000|2020-06-16 07:25:00|4934.6|4933.6|4935.8|4934.8|4941.8|4940.8|4916.1|4915.1|1813
1592292600000|2020-06-16 07:30:00|4935.3|4934.3|4940.3|4939.3|4941.1|4940.1|4920.1|4919.1|1033
1592292900000|2020-06-16 07:35:00|4940.1|4939.1|4943.8|4942.8|4950.8|4949.8|4937.8|4936.8|824
1592293200000|2020-06-16 07:40:00|4943|4942|4930|4929|4948.8|4947.8|4929.5|4928.5|2225
1592293500000|2020-06-16 07:45:00|4930.3|4929.3|4926|4925|4932.8|4931.8|4921.5|4920.5|1395
1592293800000|2020-06-16 07:50:00|4926.3|4925.3|4919.5|4918.5|4931.5|4930.5|4918.5|4917.5|805
1592294100000|2020-06-16 07:55:00|4919.8|4918.8|4904|4903|4920.5|4919.5|4901.8|4900.8|3166
1592294400000|2020-06-16 08:00:00|4904.3|4903.3|4906|4905|4907.8|4906.8|4894.5|4893.5|876
1592294700000|2020-06-16 08:05:00|4905.8|4904.8|4894.5|4893.5|4907|4906|4886.5|4885.5|635
1592295000000|2020-06-16 08:10:00|4894.8|4893.8|4909.5|4908.5|4912.5|4911.5|4892.5|4891.5|704
1592295300000|2020-06-16 08:15:00|4909|4908|4901.5|4900.5|4911.3|4910.3|4898.5|4897.5|1924
1592295600000|2020-06-16 08:20:00|4901|4900|4892|4891|4901.3|4900.3|4891|4890|1066
1592295900000|2020-06-16 08:25:00|4892.3|4891.3|4908.8|4907.8|4909.5|4908.5|4890|4889|604
1592296200000|2020-06-16 08:30:00|4909|4908|4908|4907|4912|4911|4901|4900|2572
1592296500000|2020-06-16 08:35:00|4908.3|4907.3|4917|4916|4920|4919|4903.5|4902.5|6350
1592296800000|2020-06-16 08:40:00|4917.3|4916.3|4916.3|4915.3|4921|4920|4914|4913|849
1592297100000|2020-06-16 08:45:00|4916.5|4915.5|4921.8|4920.8|4921.8|4920.8|4909|4908|679
1592297400000|2020-06-16 08:50:00|4922.3|4921.3|4925.3|4924.3|4927.3|4926.3|4919|4918|738
1592297700000|2020-06-16 08:55:00|4925.5|4924.5|4921.3|4920.3|4928.5|4927.5|4919.3|4918.3|1107
1592298000000|2020-06-16 09:00:00|4921.5|4920.5|4928|4927|4932|4931|4920.5|4919.5|1523
1592298300000|2020-06-16 09:05:00|4927.8|4926.8|4929|4928|4932|4931|4925|4924|1477
1592298600000|2020-06-16 09:10:00|4928.8|4927.8|4924|4923|4930.3|4929.3|4919.5|4918.5|476
1592298900000|2020-06-16 09:15:00|4924.3|4923.3|4919.8|4918.8|4926.8|4925.8|4919.8|4918.8|568
1592299200000|2020-06-16 09:20:00|4919|4918|4924.3|4923.3|4925.5|4924.5|4916|4915|3047
1592299500000|2020-06-16 09:25:00|4924.5|4923.5|4922|4921|4928|4927|4920.5|4919.5|546
1592299800000|2020-06-16 09:30:00|4922.3|4921.3|4919.3|4918.3|4926.5|4925.5|4918|4917|446
1592300100000|2020-06-16 09:35:00|4920|4919|4911|4910|4920.5|4919.5|4907|4906|2048
1592300400000|2020-06-16 09:40:00|4911.3|4910.3|4922.5|4921.5|4924|4923|4911.3|4910.3|709
1592300700000|2020-06-16 09:45:00|4922.3|4921.3|4927.3|4926.3|4928.5|4927.5|4917|4916|595
1592301000000|2020-06-16 09:50:00|4927|4926|4924.5|4923.5|4929.3|4928.3|4920.5|4919.5|636
1592301300000|2020-06-16 09:55:00|4924.3|4923.3|4924|4923|4927.3|4926.3|4919|4918|8030
1592301600000|2020-06-16 10:00:00|4923.8|4922.8|4922.5|4921.5|4925.8|4924.8|4917.5|4916.5|686
1592301900000|2020-06-16 10:05:00|4922.3|4921.3|4929.3|4928.3|4930.3|4929.3|4921|4920|1187
1592302200000|2020-06-16 10:10:00|4929|4928|4939.3|4938.3|4939.5|4938.5|4928.8|4927.8|4255
1592302500000|2020-06-16 10:15:00|4939.5|4938.5|4936.8|4935.8|4941|4940|4934.8|4933.8|1214
1592302800000|2020-06-16 10:20:00|4937|4936|4935|4934|4937|4936|4930.3|4929.3|433
1592303100000|2020-06-16 10:25:00|4935.3|4934.3|4943|4942|4944|4943|4934.5|4933.5|419
1592303400000|2020-06-16 10:30:00|4943.3|4942.3|4945|4944|4949|4948|4940.3|4939.3|1305
1592303700000|2020-06-16 10:35:00|4945.3|4944.3|4940|4939|4947.3|4946.3|4939.8|4938.8|1191
1592304000000|2020-06-16 10:40:00|4939.8|4938.8|4938.3|4937.3|4941.3|4940.3|4936.3|4935.3|424
1592304300000|2020-06-16 10:45:00|4938.5|4937.5|4934|4933|4941|4940|4933.5|4932.5|8229
1592304600000|2020-06-16 10:50:00|4934.3|4933.3|4936|4935|4938.8|4937.8|4932|4931|339
1592304900000|2020-06-16 10:55:00|4935.8|4934.8|4943|4942|4943.8|4942.8|4933|4932|536
1592305200000|2020-06-16 11:00:00|4944|4943|4947|4946|4948|4947|4942.5|4941.5|586
1592305500000|2020-06-16 11:05:00|4947.3|4946.3|4939.5|4938.5|4947.8|4946.8|4939.3|4938.3|536
1592305800000|2020-06-16 11:10:00|4939|4938|4936.5|4935.5|4939.5|4938.5|4933.8|4932.8|1200
1592306100000|2020-06-16 11:15:00|4936.3|4935.3|4939|4938|4939.5|4938.5|4935.8|4934.8|3721
1592306400000|2020-06-16 11:20:00|4938.8|4937.8|4942.3|4941.3|4943.5|4942.5|4936.3|4935.3|470
1592306700000|2020-06-16 11:25:00|4942.5|4941.5|4943.5|4942.5|4946|4945|4941.3|4940.3|580
1592307000000|2020-06-16 11:30:00|4943.3|4942.3|4941.5|4940.5|4943.8|4942.8|4937.5|4936.5|305
1592307300000|2020-06-16 11:35:00|4941.3|4940.3|4944.5|4943.5|4944.8|4943.8|4939|4938|309
1592307600000|2020-06-16 11:40:00|4944.6|4943.6|4940.6|4939.6|4944.9|4943.9|4940.6|4939.6|903
1592307900000|2020-06-16 11:45:00|4940.9|4939.9|4947.1|4946.1|4948.1|4947.1|4939.6|4938.6|862
1592308200000|2020-06-16 11:50:00|4946.9|4945.9|4948.6|4947.6|4950.6|4949.6|4945.6|4944.6|400
1592308500000|2020-06-16 11:55:00|4948.9|4947.9|4954.1|4953.1|4954.9|4953.9|4948.1|4947.1|2350
1592308800000|2020-06-16 12:00:00|4954.4|4953.4|4959.1|4958.1|4959.6|4958.6|4951.6|4950.6|2916
1592309100000|2020-06-16 12:05:00|4959.4|4958.4|4956.1|4955.1|4959.9|4958.9|4954.4|4953.4|2249
1592309400000|2020-06-16 12:10:00|4956.4|4955.4|4964.1|4963.1|4965.1|4964.1|4954.1|4953.1|521
1592309700000|2020-06-16 12:15:00|4964.4|4963.4|4966.1|4965.1|4968.1|4967.1|4962.4|4961.4|547
1592310000000|2020-06-16 12:20:00|4966.4|4965.4|4968.4|4967.4|4969.1|4968.1|4963.1|4962.1|538
1592310300000|2020-06-16 12:25:00|4968.6|4967.6|4969.4|4968.4|4974.9|4973.9|4965.6|4964.6|573
1592310600000|2020-06-16 12:30:00|4969.6|4968.6|4977.9|4976.9|4982.1|4981.1|4969.6|4968.6|1137
1592310900000|2020-06-16 12:35:00|4977.1|4976.1|4985.1|4984.1|4986.4|4985.4|4974.1|4973.1|728
1592311200000|2020-06-16 12:40:00|4984.9|4983.9|4992.6|4991.6|4993.6|4992.6|4981.6|4980.6|1634
1592311500000|2020-06-16 12:45:00|4992.4|4991.4|4990.6|4989.6|4992.4|4991.4|4985.9|4984.9|919
1592311800000|2020-06-16 12:50:00|4990.9|4989.9|4996.4|4995.4|4997.1|4996.1|4987.1|4986.1|1054
1592312100000|2020-06-16 12:55:00|4996.1|4995.1|4991.1|4990.1|4998.4|4997.4|4990.9|4989.9|643
1592312400000|2020-06-16 13:00:00|4991.4|4990.4|4987.4|4986.4|4994.6|4993.6|4986.4|4985.4|2153
1592312700000|2020-06-16 13:05:00|4987.6|4986.6|4984.6|4983.6|4988.6|4987.6|4978.9|4977.9|757
1592313000000|2020-06-16 13:10:00|4984.4|4983.4|4984.6|4983.6|4990.1|4989.1|4982.6|4981.6|487
1592313300000|2020-06-16 13:15:00|4984.4|4983.4|4985.6|4984.6|4986.4|4985.4|4981.4|4980.4|513
1592313600000|2020-06-16 13:20:00|4986.1|4985.1|4981.9|4980.9|4986.9|4985.9|4978.9|4977.9|701
1592313900000|2020-06-16 13:25:00|4982.1|4981.1|4983.1|4982.1|4985.1|4984.1|4972.6|4971.6|1187
1592314200000|2020-06-16 13:30:00|4982.1|4981.1|4971.9|4970.9|4983.9|4982.9|4970.1|4969.1|1234
1592314500000|2020-06-16 13:35:00|4972.4|4971.4|4976.9|4975.9|4981.1|4980.1|4968.6|4967.6|784
1592314800000|2020-06-16 13:40:00|4977.1|4976.1|4976.6|4975.6|4980.1|4979.1|4972.1|4971.1|577
1592315100000|2020-06-16 13:45:00|4976.9|4975.9|4968.4|4967.4|4985.1|4984.1|4967.4|4966.4|797
1592315400000|2020-06-16 13:50:00|4967.9|4966.9|4972.4|4971.4|4972.9|4971.9|4964.1|4963.1|842
1592315700000|2020-06-16 13:55:00|4972.1|4971.1|4983.4|4982.4|4986.4|4985.4|4971.9|4970.9|998
1592316000000|2020-06-16 14:00:00|4983.1|4982.1|4987.6|4986.6|4989.6|4988.6|4980.6|4979.6|982
1592316300000|2020-06-16 14:05:00|4987.4|4986.4|4989.6|4988.6|4995.6|4994.6|4985.4|4984.4|868
1592316600000|2020-06-16 14:10:00|4989.4|4988.4|4994.9|4993.9|4995.9|4994.9|4988.4|4987.4|690
1592316900000|2020-06-16 14:15:00|4995.2|4994.2|4997.7|4996.7|5001.7|5000.7|4992.4|4991.4|2778
1592317200000|2020-06-16 14:20:00|4997.9|4996.9|4996.2|4995.2|4998.4|4997.4|4986.4|4985.4|947
1592317500000|2020-06-16 14:25:00|4996.4|4995.4|5004.7|5003.7|5007.4|5006.4|4993.7|4992.7|6246
1592317800000|2020-06-16 14:30:00|5004.9|5003.9|4998.4|4997.4|5007.9|5006.9|4997.9|4996.9|878
1592318100000|2020-06-16 14:35:00|4998.2|4997.2|4987.4|4986.4|5001.4|5000.4|4970.9|4969.9|8358
1592318400000|2020-06-16 14:40:00|4987.2|4986.2|4971.7|4970.7|4990.4|4989.4|4969.4|4968.4|2399
1592318700000|2020-06-16 14:45:00|4971.9|4970.9|4980.9|4979.9|4983.7|4982.7|4964.4|4963.4|1173
1592319000000|2020-06-16 14:50:00|4981.4|4980.4|4948.4|4947.4|4981.4|4980.4|4937.9|4936.9|4008
1592319300000|2020-06-16 14:55:00|4947.9|4946.9|4920.9|4919.9|4950.4|4949.4|4912.9|4911.9|1867
1592319600000|2020-06-16 15:00:00|4919.2|4918.2|4925.9|4924.9|4925.9|4924.9|4892.4|4891.4|2702
1592319900000|2020-06-16 15:05:00|4925.7|4924.7|4936.9|4935.9|4943.4|4942.4|4923.7|4922.7|1391
1592320200000|2020-06-16 15:10:00|4937.9|4936.9|4937.9|4936.9|4942.2|4941.2|4920.9|4919.9|2463
1592320500000|2020-06-16 15:15:00|4939.7|4938.7|4945.4|4944.4|4958.4|4957.4|4938.9|4937.9|1764
1592320800000|2020-06-16 15:20:00|4945.9|4944.9|4955.9|4954.9|4963.4|4962.4|4943.9|4942.9|1269
1592321100000|2020-06-16 15:25:00|4956.2|4955.2|4961.4|4960.4|4964.7|4963.7|4954.7|4953.7|2681
1592321400000|2020-06-16 15:30:00|4961.9|4959.9|4952.7|4950.7|4967.2|4965.2|4949.9|4947.9|6261
1592321700000|2020-06-16 15:35:00|4952.4|4950.4|4942.7|4940.7|4959.2|4957.2|4939.2|4937.2|3066
1592322000000|2020-06-16 15:40:00|4942.4|4940.4|4951.4|4949.4|4951.9|4949.9|4940.4|4938.4|4878
1592322300000|2020-06-16 15:45:00|4952.2|4950.2|4962.9|4960.9|4962.9|4960.9|4949.4|4947.4|582
1592322600000|2020-06-16 15:50:00|4963.4|4961.4|4962.2|4960.2|4965.4|4963.4|4957.9|4955.9|1645
1592322900000|2020-06-16 15:55:00|4963.2|4961.2|4957.7|4955.7|4964.2|4962.2|4953.2|4951.2|1398
1592323200000|2020-06-16 16:00:00|4957.2|4955.2|4947.7|4945.7|4960.4|4958.4|4943.7|4941.7|591
1592323500000|2020-06-16 16:05:00|4947.9|4945.9|4947.2|4945.2|4949.9|4947.9|4941.9|4939.9|425
1592323800000|2020-06-16 16:10:00|4947.9|4945.9|4950.2|4948.2|4950.7|4948.7|4941.9|4939.9|327
1592324100000|2020-06-16 16:15:00|4950.7|4948.7|4948.2|4946.2|4952.4|4950.4|4943.7|4941.7|2091
1592324400000|2020-06-16 16:20:00|4948.4|4946.4|4949.7|4947.7|4952.2|4950.2|4945.4|4943.4|244
1592324700000|2020-06-16 16:25:00|4949.9|4947.9|4954.2|4952.2|4956.2|4954.2|4947.9|4945.9|272
1592325000000|2020-06-16 16:30:00|4953.7|4951.7|4963.9|4961.9|4963.9|4961.9|4952.2|4950.2|285
1592325300000|2020-06-16 16:35:00|4963.7|4961.7|4971.2|4969.2|4972.7|4970.7|4962.4|4960.4|207
1592325600000|2020-06-16 16:40:00|4971.9|4969.9|4970.9|4968.9|4973.7|4971.7|4967.9|4965.9|189
1592325900000|2020-06-16 16:45:00|4971.4|4969.4|4967.2|4965.2|4972.9|4970.9|4965.9|4963.9|114
1592326200000|2020-06-16 16:50:00|4967.4|4965.4|4966.2|4964.2|4970.2|4968.2|4965.9|4963.9|132
1592326500000|2020-06-16 16:55:00|4966.4|4964.4|4966.9|4964.9|4968.9|4966.9|4962.9|4960.9|99
1592326800000|2020-06-16 17:00:00|4965.9|4963.9|4964.9|4962.9|4971.9|4969.9|4964.7|4962.7|151
1592327100000|2020-06-16 17:05:00|4965.2|4963.2|4970.2|4968.2|4971.2|4969.2|4963.4|4961.4|202
1592327400000|2020-06-16 17:10:00|4970.4|4968.4|4969.7|4967.7|4972.4|4970.4|4967.4|4965.4|155
1592327700000|2020-06-16 17:15:00|4969.9|4967.9|4970.9|4968.9|4971.9|4969.9|4966.7|4964.7|129
1592328000000|2020-06-16 17:20:00|4970.7|4968.7|4970.4|4968.4|4971.9|4969.9|4965.2|4963.2|81
1592328300000|2020-06-16 17:25:00|4970.2|4968.2|4968.2|4966.2|4972.7|4970.7|4967.7|4965.7|95
1592328600000|2020-06-16 17:30:00|4967.9|4965.9|4963.4|4961.4|4969.9|4967.9|4962.4|4960.4|170
1592328900000|2020-06-16 17:35:00|4963.2|4961.2|4958.9|4956.9|4964.4|4962.4|4958.2|4956.2|88
1592329200000|2020-06-16 17:40:00|4958.7|4956.7|4964.4|4962.4|4965.4|4963.4|4958.4|4956.4|54
1592329500000|2020-06-16 17:45:00|4964.2|4962.2|4961.4|4959.4|4964.9|4962.9|4960.9|4958.9|63
1592329800000|2020-06-16 17:50:00|4961.7|4959.7|4955.2|4953.2|4966.4|4964.4|4954.2|4952.2|116
1592330100000|2020-06-16 17:55:00|4954.9|4952.9|4958.9|4956.9|4959.4|4957.4|4952.2|4950.2|108
1592330400000|2020-06-16 18:00:00|4958.4|4956.4|4963.9|4961.9|4965.4|4963.4|4957.9|4955.9|137
1592330700000|2020-06-16 18:05:00|4964.2|4962.2|4964.2|4962.2|4966.4|4964.4|4961.2|4959.2|82
1592331000000|2020-06-16 18:10:00|4965.4|4963.4|4969.4|4967.4|4971.7|4969.7|4962.9|4960.9|61
1592331300000|2020-06-16 18:15:00|4969.2|4967.2|4968.9|4966.9|4975.4|4973.4|4966.7|4964.7|243
1592331600000|2020-06-16 18:20:00|4969.2|4967.2|4961.7|4959.7|4971.7|4969.7|4946.4|4944.4|752
1592331900000|2020-06-16 18:25:00|4961.4|4959.4|4964.7|4962.7|4966.2|4964.2|4958.2|4956.2|181
1592332200000|2020-06-16 18:30:00|4964.4|4962.4|4966.4|4964.4|4974.7|4972.7|4964.4|4962.4|194
1592332500000|2020-06-16 18:35:00|4966.7|4964.7|4966.7|4964.7|4971.2|4969.2|4964.4|4962.4|105
1592332800000|2020-06-16 18:40:00|4966.4|4964.4|4964.9|4962.9|4969.4|4967.4|4960.9|4958.9|67
1592333100000|2020-06-16 18:45:00|4965.7|4963.7|4965.2|4963.2|4966.7|4964.7|4958.7|4956.7|68
1592333400000|2020-06-16 18:50:00|4964.9|4962.9|4960.4|4958.4|4967.2|4965.2|4955.4|4953.4|94
1592333700000|2020-06-16 18:55:00|4960.7|4958.7|4958.9|4956.9|4963.4|4961.4|4956.9|4954.9|122
1592334000000|2020-06-16 19:00:00|4959.2|4957.2|4953.2|4951.2|4960.2|4958.2|4950.7|4948.7|138
1592334300000|2020-06-16 19:05:00|4952.7|4950.7|4943.7|4941.7|4955.4|4953.4|4942.4|4940.4|87
1592334600000|2020-06-16 19:10:00|4943.4|4941.4|4945.2|4943.2|4948.9|4946.9|4942.9|4940.9|76
1592334900000|2020-06-16 19:15:00|4944.9|4942.9|4931.9|4929.9|4944.9|4942.9|4929.7|4927.7|176
1592335200000|2020-06-16 19:20:00|4932.2|4930.2|4941.7|4939.7|4943.4|4941.4|4932.2|4930.2|89
1592335500000|2020-06-16 19:25:00|4941.9|4939.9|4945.2|4943.2|4947.9|4945.9|4941.7|4939.7|34
1592335800000|2020-06-16 19:30:00|4946.2|4944.2|4951.7|4949.7|4953.4|4951.4|4942.2|4940.2|66
1592336100000|2020-06-16 19:35:00|4951.9|4949.9|4943.7|4941.7|4951.9|4949.9|4940.9|4938.9|48
1592336400000|2020-06-16 19:40:00|4943.4|4941.4|4936.4|4934.4|4946.7|4944.7|4933.9|4931.9|78
1592336700000|2020-06-16 19:45:00|4936.7|4934.7|4937.2|4935.2|4942.7|4940.7|4930.9|4928.9|91
1592337000000|2020-06-16 19:50:00|4936.9|4934.9|4936.2|4934.2|4945.7|4943.7|4932.2|4930.2|98
1592337300000|2020-06-16 19:55:00|4935.9|4933.9|4949.9|4947.9|4949.9|4947.9|4934.7|4932.7|163
1592337600000|2020-06-16 20:00:00|4951.1|4947.1|4949.3|4945.3|4956.1|4952.1|4947.1|4943.1|0
1592337900000|2020-06-16 20:05:00|4949.4|4945.4|4950.8|4946.8|4951.6|4947.6|4946.9|4942.9|0
1592338200000|2020-06-16 20:10:00|4950.4|4946.4|4955.4|4951.4|4959.4|4955.4|4950.1|4946.1|0
1592338500000|2020-06-16 20:15:00|4955.2|4951.2|4955.6|4951.6|4956.1|4952.1|4955.1|4951.1|0
1592338800000|2020-06-16 20:20:00|4955.5|4951.5|4955.4|4951.4|4955.8|4951.8|4955.3|4951.3|0
1592339100000|2020-06-16 20:25:00|4955.6|4951.6|4954.8|4950.8|4955.6|4951.6|4954.7|4950.7|0
1592339400000|2020-06-16 20:30:00|4954.9|4950.9|4953.2|4949.2|4955.5|4951.5|4952.8|4948.8|0
1592339700000|2020-06-16 20:35:00|4953.1|4949.1|4952|4948|4953.5|4949.5|4951.5|4947.5|0
1592340000000|2020-06-16 20:40:00|4952.1|4948.1|4952.5|4948.5|4954|4950|4951.2|4947.2|0
1592340300000|2020-06-16 20:45:00|4952.8|4948.8|4953.5|4949.5|4954|4950|4952|4948|0
1592340600000|2020-06-16 20:50:00|4953.2|4949.2|4953.6|4949.6|4954.5|4950.5|4952.4|4948.4|0
1592340900000|2020-06-16 20:55:00|4953.5|4949.5|4954.1|4950.1|4954.5|4950.5|4952|4948|0
1592341200000|2020-06-16 21:00:00|4954|4950|4954|4950|4954.4|4950.4|4953.6|4949.6|0
1592341500000|2020-06-16 21:05:00|4953.9|4949.9|4953.5|4949.5|4954.1|4950.1|4953.1|4949.1|0
1592341800000|2020-06-16 21:10:00|4953.3|4949.3|4951.3|4947.3|4953.3|4949.3|4951.2|4947.2|0
1592342100000|2020-06-16 21:15:00|4951.2|4947.2|4951.3|4947.3|4951.5|4947.5|4950.9|4946.9|0
1592342400000|2020-06-16 21:20:00|4951.2|4947.2|4950.6|4946.6|4951.3|4947.3|4950.5|4946.5|0
1592342700000|2020-06-16 21:25:00|4951.2|4947.2|4950.4|4946.4|4951.2|4947.2|4950.2|4946.2|0
1592343000000|2020-06-16 21:30:00|4950.5|4946.5|4949.9|4945.9|4950.8|4946.8|4949.9|4945.9|0
1592343300000|2020-06-16 21:35:00|4950.1|4946.1|4950|4946|4950.6|4946.6|4949.1|4945.1|0
1592343600000|2020-06-16 21:40:00|4949.9|4945.9|4949.5|4945.5|4949.9|4945.9|4949|4945|0
1592343900000|2020-06-16 21:45:00|4949.4|4945.4|4949.5|4945.5|4949.8|4945.8|4949.1|4945.1|0
1592344200000|2020-06-16 21:50:00|4949.8|4945.8|4949.7|4945.7|4950.5|4946.5|4949.5|4945.5|0
1592344500000|2020-06-16 21:55:00|4950.1|4946.1|4950.4|4946.4|4950.4|4946.4|4949.6|4945.6|0
1592344800000|2020-06-16 22:00:00|4949.3|4945.3|4945|4941|4949.4|4945.4|4940.5|4936.5|0
1592345100000|2020-06-16 22:05:00|4945.1|4941.1|4940.3|4936.3|4948|4944|4938.4|4934.4|0
1592345400000|2020-06-16 22:10:00|4940.2|4936.2|4933.6|4929.6|4940.9|4936.9|4931.6|4927.6|0
1592345700000|2020-06-16 22:15:00|4933.8|4929.8|4928.9|4924.9|4935.1|4931.1|4927.2|4923.2|0
1592346000000|2020-06-16 22:20:00|4928.8|4924.8|4933.7|4929.7|4934.9|4930.9|4928.6|4924.6|0
1592346300000|2020-06-16 22:25:00|4933.8|4929.8|4943.4|4939.4|4944.4|4940.4|4933.8|4929.8|0
1592346600000|2020-06-16 22:30:00|4943.5|4939.5|4943.9|4939.9|4947.6|4943.6|4941.6|4937.6|0
1592346900000|2020-06-16 22:35:00|4944.2|4940.2|4942.4|4938.4|4946.3|4942.3|4939.9|4935.9|0
1592347200000|2020-06-16 22:40:00|4942.3|4938.3|4942.3|4938.3|4944.4|4940.4|4941.9|4937.9|0
1592347500000|2020-06-16 22:45:00|4942.4|4938.4|4943.9|4939.9|4944.3|4940.3|4941.9|4937.9|0
1592347800000|2020-06-16 22:50:00|4943.8|4939.8|4949.4|4945.4|4949.5|4945.5|4943.6|4939.6|0
1592348100000|2020-06-16 22:55:00|4949|4945|4950.8|4946.8|4951.8|4947.8|4947.8|4943.8|0
1592348400000|2020-06-16 23:00:00|4950.7|4946.7|4956.9|4952.9|4957.2|4953.2|4950.5|4946.5|0
1592348700000|2020-06-16 23:05:00|4957.2|4953.2|4955.2|4951.2|4957.6|4953.6|4952.9|4948.9|0
1592349000000|2020-06-16 23:10:00|4955.4|4951.4|4953.7|4949.7|4956.4|4952.4|4952.9|4948.9|0
1592349300000|2020-06-16 23:15:00|4953.6|4949.6|4954|4951|4954.8|4951.8|4950.5|4947.5|0
1592349600000|2020-06-16 23:20:00|4954.4|4951.4|4960.3|4957.3|4961.5|4958.5|4953.5|4950.5|0
1592349900000|2020-06-16 23:25:00|4960.2|4957.2|4960|4957|4963.2|4960.2|4959.5|4956.5|0
1592350200000|2020-06-16 23:30:00|4959.9|4956.9|4960.5|4957.5|4961.1|4958.1|4958.3|4955.3|0
1592350500000|2020-06-16 23:35:00|4960.2|4957.2|4959.5|4956.5|4960.2|4957.2|4958.3|4955.3|0
1592350800000|2020-06-16 23:40:00|4959.9|4956.9|4964.4|4961.4|4966.8|4963.8|4959.9|4956.9|0
1592351100000|2020-06-16 23:45:00|4964.7|4961.7|4963.6|4960.6|4964.8|4961.8|4962.1|4959.1|0
1592351400000|2020-06-16 23:50:00|4963.5|4960.5|4965.7|4962.7|4966.9|4963.9|4962.4|4959.4|0
1592351700000|2020-06-16 23:55:00|4965.6|4962.6|4967.4|4964.4|4970.1|4967.1|4964.4|4961.4|0
1592352000000|2020-06-17 00:00:00|4967.3|4964.3|4959.5|4956.5|4967.7|4964.7|4958.2|4955.2|0
1592352300000|2020-06-17 00:05:00|4959.4|4956.4|4961.2|4958.2|4963.7|4960.7|4958.2|4955.2|0
1592352600000|2020-06-17 00:10:00|4961.1|4958.1|4956.7|4953.7|4961.1|4958.1|4952.7|4949.7|0
1592352900000|2020-06-17 00:15:00|4956.4|4953.4|4947.2|4944.2|4961.3|4958.3|4944.6|4941.6|0
1592353200000|2020-06-17 00:20:00|4947|4944|4944.9|4941.9|4948|4945|4943.1|4940.1|0
1592353500000|2020-06-17 00:25:00|4945|4942|4948.5|4945.5|4950.1|4947.1|4943.1|4940.1|0
1592353800000|2020-06-17 00:30:00|4948.6|4945.6|4952.5|4949.5|4954|4951|4944.8|4941.8|0
1592354100000|2020-06-17 00:35:00|4952.4|4949.4|4952.5|4949.5|4954|4951|4947.9|4944.9|0
1592354400000|2020-06-17 00:40:00|4952.6|4949.6|4957.1|4954.1|4958.7|4955.7|4948|4945|0
1592354700000|2020-06-17 00:45:00|4957|4954|4963.1|4960.1|4963.2|4960.2|4957|4954|0
1592355000000|2020-06-17 00:50:00|4963.6|4960.6|4955.8|4952.8|4964.6|4961.6|4954.3|4951.3|0
1592355300000|2020-06-17 00:55:00|4955.9|4952.9|4960.2|4957.2|4963.2|4960.2|4955.8|4952.8|0
1592355600000|2020-06-17 01:00:00|4960.3|4957.3|4962.5|4959.5|4967.8|4964.8|4960.2|4957.2|0
1592355900000|2020-06-17 01:05:00|4962.2|4959.2|4955.8|4952.8|4962.2|4959.2|4954.3|4951.3|0
1592356200000|2020-06-17 01:10:00|4955.9|4952.9|4952.7|4949.7|4960.3|4957.3|4952.7|4949.7|0
1592356500000|2020-06-17 01:15:00|4952.6|4949.6|4945.5|4942.5|4952.8|4949.8|4945.4|4942.4|0
1592356800000|2020-06-17 01:20:00|4945.6|4942.6|4945.5|4942.5|4948.4|4945.4|4943.3|4940.3|0
1592357100000|2020-06-17 01:25:00|4946.1|4943.1|4939.3|4936.3|4949.9|4946.9|4939.2|4936.2|0
1592357400000|2020-06-17 01:30:00|4939.2|4936.2|4935.6|4932.6|4940.7|4937.7|4930.2|4927.2|0
1592357700000|2020-06-17 01:35:00|4935.5|4932.5|4945.2|4942.2|4945.2|4942.2|4934.8|4931.8|0
1592358000000|2020-06-17 01:40:00|4945.3|4942.3|4949.8|4946.8|4949.8|4946.8|4942.2|4939.2|0
1592358300000|2020-06-17 01:45:00|4950.3|4947.3|4954.1|4951.1|4954.2|4951.2|4949.8|4946.8|0
1592358600000|2020-06-17 01:50:00|4954.2|4951.2|4953|4950|4955.6|4952.6|4946.8|4943.8|0
1592358900000|2020-06-17 01:55:00|4952.7|4949.7|4941|4938|4953|4950|4938.1|4935.1|0
1592359200000|2020-06-17 02:00:00|4941.1|4938.1|4942.7|4939.7|4945.6|4942.6|4937.3|4934.3|0
1592359500000|2020-06-17 02:05:00|4943|4940|4944.3|4941.3|4945.8|4942.8|4938.3|4935.3|0
1592359800000|2020-06-17 02:10:00|4944.4|4941.4|4936.3|4933.3|4944.4|4941.4|4935|4932|0
1592360100000|2020-06-17 02:15:00|4936.4|4933.4|4940.8|4937.8|4940.8|4937.8|4934.6|4931.6|0
1592360400000|2020-06-17 02:20:00|4940.7|4937.7|4936.1|4933.1|4942.2|4939.2|4931.8|4928.8|0
1592360700000|2020-06-17 02:25:00|4935.9|4932.9|4933.5|4930.5|4936.4|4933.4|4933.1|4930.1|0
1592361000000|2020-06-17 02:30:00|4933.6|4930.6|4921.1|4918.1|4934.9|4931.9|4918.5|4915.5|0
1592361300000|2020-06-17 02:35:00|4921.5|4918.5|4928.8|4925.8|4930.5|4927.5|4920.1|4917.1|0
1592361600000|2020-06-17 02:40:00|4928.9|4925.9|4923.4|4920.4|4929.2|4926.2|4921.8|4918.8|0
1592361900000|2020-06-17 02:45:00|4923.7|4920.7|4930.4|4927.4|4930.8|4927.8|4920.3|4917.3|0
1592362200000|2020-06-17 02:50:00|4930|4927|4932.3|4929.3|4933.8|4930.8|4929.2|4926.2|0
1592362500000|2020-06-17 02:55:00|4932.4|4929.4|4932.2|4929.2|4933.8|4930.8|4929.3|4926.3|0
1592362800000|2020-06-17 03:00:00|4932.3|4929.3|4933.2|4930.2|4935.4|4932.4|4925.6|4922.6|0
1592363100000|2020-06-17 03:05:00|4933.5|4930.5|4932.6|4929.6|4934.8|4931.8|4931|4928|0
1592363400000|2020-06-17 03:10:00|4932.5|4929.5|4929.7|4926.7|4934.1|4931.1|4929.7|4926.7|0
1592363700000|2020-06-17 03:15:00|4929.1|4926.1|4931.1|4928.1|4932.6|4929.6|4925.2|4922.2|0
1592364000000|2020-06-17 03:20:00|4930.8|4927.8|4932.8|4929.8|4932.8|4929.8|4929.6|4926.6|0
1592364300000|2020-06-17 03:25:00|4932.7|4929.7|4934.2|4931.2|4935.8|4932.8|4929.7|4926.7|0
1592364600000|2020-06-17 03:30:00|4934.3|4931.3|4941.4|4938.4|4942.9|4939.9|4930.4|4927.4|0
1592364900000|2020-06-17 03:35:00|4941.3|4938.3|4942.9|4939.9|4942.9|4939.9|4939.2|4936.2|0
1592365200000|2020-06-17 03:40:00|4942.8|4939.8|4942.8|4939.8|4943|4940|4937.2|4934.2|0
1592365500000|2020-06-17 03:45:00|4942.9|4939.9|4937|4934|4942.9|4939.9|4937|4934|0
1592365800000|2020-06-17 03:50:00|4937.1|4934.1|4938.5|4935.5|4940|4937|4936.9|4933.9|0
1592366100000|2020-06-17 03:55:00|4938.6|4935.6|4937.2|4934.2|4940.3|4937.3|4934.2|4931.2|0
1592366400000|2020-06-17 04:00:00|4937.3|4934.3|4947|4944|4947.7|4944.7|4936.5|4933.5|0
1592366700000|2020-06-17 04:05:00|4946.7|4943.7|4952.7|4949.7|4952.7|4949.7|4946.2|4943.2|0
1592367000000|2020-06-17 04:10:00|4953|4950|4953.2|4950.2|4953.5|4950.5|4951|4948|0
1592367300000|2020-06-17 04:15:00|4953.4|4950.4|4951.6|4948.6|4954.6|4951.6|4951.6|4948.6|0
1592367600000|2020-06-17 04:20:00|4951.7|4948.7|4959.2|4956.2|4960.8|4957.8|4951.7|4948.7|0
1592367900000|2020-06-17 04:25:00|4959.3|4956.3|4960.8|4957.8|4962.3|4959.3|4959.1|4956.1|0
1592368200000|2020-06-17 04:30:00|4960.9|4957.9|4958.6|4955.6|4964.2|4961.2|4958.3|4955.3|0
1592368500000|2020-06-17 04:35:00|4958.5|4955.5|4960.8|4957.8|4960.9|4957.9|4958.5|4955.5|0
1592368800000|2020-06-17 04:40:00|4960.9|4957.9|4962.1|4959.1|4962.4|4959.4|4956.3|4953.3|0
1592369100000|2020-06-17 04:45:00|4962.2|4959.2|4955.8|4952.8|4962.2|4959.2|4952.8|4949.8|0
1592369400000|2020-06-17 04:50:00|4955.9|4952.9|4950.8|4947.8|4957.4|4954.4|4950.2|4947.2|0
1592369700000|2020-06-17 04:55:00|4950.6|4947.6|4954.8|4951.8|4957.9|4954.9|4950.1|4947.1|0
1592370000000|2020-06-17 05:00:00|4954.7|4951.7|4959.5|4956.5|4960.9|4957.9|4949.6|4946.6|0
1592370300000|2020-06-17 05:05:00|4960|4957|4941.6|4938.6|4960.9|4957.9|4940|4937|0
1592370600000|2020-06-17 05:10:00|4941.5|4938.5|4939.8|4936.8|4946.1|4943.1|4938.2|4935.2|0
1592370900000|2020-06-17 05:15:00|4939.7|4936.7|4945.3|4942.3|4945.4|4942.4|4936.6|4933.6|0
1592371200000|2020-06-17 05:20:00|4945.4|4942.4|4947.2|4944.2|4947.2|4944.2|4942|4939|0
1592371500000|2020-06-17 05:25:00|4947.1|4944.1|4944.1|4941.1|4947.2|4944.2|4941|4938|0
1592371800000|2020-06-17 05:30:00|4944|4941|4944.1|4941.1|4950|4947|4941|4938|0
1592372100000|2020-06-17 05:35:00|4944|4941|4946.9|4943.9|4948.4|4945.4|4938.1|4935.1|0
1592372400000|2020-06-17 05:40:00|4947.4|4944.4|4951|4948|4952.7|4949.7|4946.8|4943.8|0
1592372700000|2020-06-17 05:45:00|4951.1|4948.1|4953|4950|4953|4950|4946.5|4943.5|0
1592373000000|2020-06-17 05:50:00|4953.1|4950.1|4950.4|4947.4|4953.1|4950.1|4947.1|4944.1|0
1592373300000|2020-06-17 05:55:00|4951.8|4948.8|4948.8|4945.8|4951.8|4948.8|4947.4|4944.4|0
1592373600000|2020-06-17 06:00:00|4949.3|4946.3|4955.7|4953.7|4956.9|4954.9|4945.7|4943.7|987
1592373900000|2020-06-17 06:05:00|4955.4|4953.4|4968.2|4966.2|4968.9|4966.9|4953.9|4951.9|165
1592374200000|2020-06-17 06:10:00|4967.9|4965.9|4970.9|4968.9|4973.9|4971.9|4965.2|4963.2|86
1592374500000|2020-06-17 06:15:00|4971.2|4969.2|4969.9|4967.9|4974.9|4972.9|4969.2|4967.2|193
1592374800000|2020-06-17 06:20:00|4970.2|4968.2|4980.7|4978.7|4983.4|4981.4|4968.9|4966.9|216
1592375100000|2020-06-17 06:25:00|4981.4|4979.4|4973.2|4971.2|4984.7|4982.7|4971.7|4969.7|287
1592375400000|2020-06-17 06:30:00|4973.4|4971.4|4969.7|4967.7|4976.9|4974.9|4967.4|4965.4|109
1592375700000|2020-06-17 06:35:00|4969.4|4967.4|4975.7|4973.7|4976.4|4974.4|4968.9|4966.9|60
1592376000000|2020-06-17 06:40:00|4975.9|4973.9|4971.4|4969.4|4977.4|4975.4|4970.7|4968.7|2381
1592376300000|2020-06-17 06:45:00|4970.4|4968.4|4966.2|4964.2|4972.4|4970.4|4965.4|4963.4|201
1592376600000|2020-06-17 06:50:00|4966.4|4964.4|4968.7|4966.7|4972.4|4970.4|4964.9|4962.9|102
1592376900000|2020-06-17 06:55:00|4968.4|4966.4|4961.4|4959.4|4971.4|4969.4|4961.4|4959.4|327
1592377200000|2020-06-17 07:00:00|4960.9|4959.9|4968.4|4967.4|4972.9|4971.9|4951.4|4950.4|1755
1592377500000|2020-06-17 07:05:00|4968.7|4967.7|4969.4|4968.4|4981.9|4980.9|4963.9|4962.9|1033
1592377800000|2020-06-17 07:10:00|4969.2|4968.2|4961.4|4960.4|4973.4|4972.4|4959.2|4958.2|2112
1592378100000|2020-06-17 07:15:00|4961.9|4960.9|4966.2|4965.2|4972.4|4971.4|4953.2|4952.2|826
1592378400000|2020-06-17 07:20:00|4965.9|4964.9|4966.4|4965.4|4970.9|4969.9|4957.2|4956.2|2547
1592378700000|2020-06-17 07:25:00|4966.7|4965.7|4993.9|4992.9|4997.9|4996.9|4965.2|4964.2|989
1592379000000|2020-06-17 07:30:00|4994.4|4993.4|4996.9|4995.9|5001.7|5000.7|4988.4|4987.4|856
1592379300000|2020-06-17 07:35:00|4997.4|4996.4|5008.4|5007.4|5009.2|5008.2|4992.4|4991.4|3393
1592379600000|2020-06-17 07:40:00|5008.1|5007.1|5008.1|5007.1|5014.1|5013.1|5003.4|5002.4|8571
1592379900000|2020-06-17 07:45:00|5007.9|5006.9|5007.1|5006.1|5010.6|5009.6|5002.6|5001.6|2199
1592380200000|2020-06-17 07:50:00|5007.9|5006.9|5003.1|5002.1|5010.6|5009.6|4998.1|4997.1|503
1592380500000|2020-06-17 07:55:00|5003.4|5002.4|4995.6|4994.6|5003.6|5002.6|4992.4|4991.4|376
1592380800000|2020-06-17 08:00:00|4995.1|4994.1|4985.1|4984.1|4999.1|4998.1|4984.1|4983.1|367
1592381100000|2020-06-17 08:05:00|4985.4|4984.4|4988.1|4987.1|4989.6|4988.6|4979.1|4978.1|1958
1592381400000|2020-06-17 08:10:00|4987.9|4986.9|4987.4|4986.4|4991.9|4990.9|4982.4|4981.4|222
1592381700000|2020-06-17 08:15:00|4987.6|4986.6|4998.6|4997.6|4999.1|4998.1|4983.1|4982.1|8007
1592382000000|2020-06-17 08:20:00|4998.9|4997.9|5000.1|4999.1|5005.6|5004.6|4995.1|4994.1|357
1592382300000|2020-06-17 08:25:00|4999.9|4998.9|5000.6|4999.6|5005.6|5004.6|4998.6|4997.6|238
1592382600000|2020-06-17 08:30:00|5000.9|4999.9|4999.9|4998.9|5006.1|5005.1|4997.1|4996.1|1685
1592382900000|2020-06-17 08:35:00|5000.1|4999.1|4986.1|4985.1|5002.4|5001.4|4985.4|4984.4|314
1592383200000|2020-06-17 08:40:00|4985.9|4984.9|4991.6|4990.6|4994.9|4993.9|4985.6|4984.6|7284
1592383500000|2020-06-17 08:45:00|4991.4|4990.4|4991.6|4990.6|4997.9|4996.9|4987.1|4986.1|523
1592383800000|2020-06-17 08:50:00|4991.1|4990.1|4984.9|4983.9|4992.1|4991.1|4981.6|4980.6|747
1592384100000|2020-06-17 08:55:00|4984.6|4983.6|4989.9|4988.9|4994.1|4993.1|4983.1|4982.1|181
1592384400000|2020-06-17 09:00:00|4990.1|4989.1|4990.9|4989.9|4992.9|4991.9|4983.4|4982.4|219
1592384700000|2020-06-17 09:05:00|4990.6|4989.6|4982.6|4981.6|4990.9|4989.9|4980.6|4979.6|619
1592385000000|2020-06-17 09:10:00|4982.4|4981.4|4987.1|4986.1|4988.6|4987.6|4979.6|4978.6|8913
1592385300000|2020-06-17 09:15:00|4986.6|4985.6|4971.9|4970.9|4987.1|4986.1|4971.6|4970.6|315
1592385600000|2020-06-17 09:20:00|4972.1|4971.1|4970.6|4969.6|4975.9|4974.9|4968.1|4967.1|339
1592385900000|2020-06-17 09:25:00|4970.9|4969.9|4974.6|4973.6|4976.1|4975.1|4966.4|4965.4|700
1592386200000|2020-06-17 09:30:00|4974.4|4973.4|4973.1|4972.1|4975.4|4974.4|4967.4|4966.4|339
1592386500000|2020-06-17 09:35:00|4972.6|4971.6|4973.1|4972.1|4974.4|4973.4|4966.1|4965.1|294
1592386800000|2020-06-17 09:40:00|4972.9|4971.9|4974.6|4973.6|4977.6|4976.6|4970.6|4969.6|429
1592387100000|2020-06-17 09:45:00|4974.9|4973.9|4959.9|4958.9|4977.4|4976.4|4955.6|4954.6|595
1592387400000|2020-06-17 09:50:00|4959.6|4958.6|4962.1|4961.1|4966.4|4965.4|4955.4|4954.4|546
1592387700000|2020-06-17 09:55:00|4962.4|4961.4|4958.6|4957.6|4963.6|4962.6|4957.1|4956.1|614
1592388000000|2020-06-17 10:00:00|4959.1|4958.1|4962.1|4961.1|4962.4|4961.4|4953.9|4952.9|605
1592388300000|2020-06-17 10:05:00|4961.9|4960.9|4962.6|4961.6|4963.6|4962.6|4956.1|4955.1|2779
1592388600000|2020-06-17 10:10:00|4962.4|4961.4|4967.9|4966.9|4972.4|4971.4|4961.9|4960.9|12324
1592388900000|2020-06-17 10:15:00|4968.1|4967.1|4968.6|4967.6|4972.6|4971.6|4966.9|4965.9|812
1592389200000|2020-06-17 10:20:00|4968.4|4967.4|4975.4|4974.4|4975.9|4974.9|4967.1|4966.1|12081
1592389500000|2020-06-17 10:25:00|4975.1|4974.1|4996.1|4995.1|4996.4|4995.4|4975.1|4974.1|778
1592389800000|2020-06-17 10:30:00|4995.9|4994.9|4993.4|4992.4|5002.1|5001.1|4992.1|4991.1|1046
1592390100000|2020-06-17 10:35:00|4993.6|4992.6|5001.6|5000.6|5002.6|5001.6|4991.1|4990.1|3309
1592390400000|2020-06-17 10:40:00|5001.9|5000.9|4997.4|4996.4|5001.9|5000.9|4994.6|4993.6|678
1592390700000|2020-06-17 10:45:00|4997.6|4996.6|5001.1|5000.1|5002.9|5001.9|4996.4|4995.4|200
1592391000000|2020-06-17 10:50:00|5000.9|4999.9|4998.6|4997.6|5002.6|5001.6|4996.6|4995.6|249
1592391300000|2020-06-17 10:55:00|4998.9|4997.9|5010.6|5009.6|5010.6|5009.6|4996.6|4995.6|1787
1592391600000|2020-06-17 11:00:00|5010.1|5009.1|5012.6|5011.6|5018.1|5017.1|5007.6|5006.6|752
1592391900000|2020-06-17 11:05:00|5012.4|5011.4|5008.9|5007.9|5014.9|5013.9|5008.6|5007.6|563
1592392200000|2020-06-17 11:10:00|5008.6|5007.6|5012.1|5011.1|5015.1|5014.1|5008.6|5007.6|2055
1592392500000|2020-06-17 11:15:00|5011.9|5010.9|5005.9|5004.9|5012.1|5011.1|5005.9|5004.9|400
1592392800000|2020-06-17 11:20:00|5005.1|5004.1|5006.1|5005.1|5009.6|5008.6|5004.6|5003.6|294
1592393100000|2020-06-17 11:25:00|5006.6|5005.6|5010.6|5009.6|5012.6|5011.6|5005.6|5004.6|322
1592393400000|2020-06-17 11:30:00|5010.4|5009.4|5011.4|5010.4|5014.6|5013.6|5008.6|5007.6|206
1592393700000|2020-06-17 11:35:00|5011.6|5010.6|5012.6|5011.6|5013.1|5012.1|5007.9|5006.9|151
1592394000000|2020-06-17 11:40:00|5012.9|5011.9|5003.4|5002.4|5014.4|5013.4|5003.4|5002.4|473
1592394300000|2020-06-17 11:45:00|5003.6|5002.6|5009.9|5008.9|5009.9|5008.9|5000.6|4999.6|254
1592394600000|2020-06-17 11:50:00|5009.6|5008.6|5011.1|5010.1|5013.6|5012.6|5009.6|5008.6|2223
1592394900000|2020-06-17 11:55:00|5011.4|5010.4|5004.1|5003.1|5012.1|5011.1|5000.1|4999.1|480
1592395200000|2020-06-17 12:00:00|5004.4|5003.4|5010.6|5009.6|5011.6|5010.6|5001.6|5000.6|341
1592395500000|2020-06-17 12:05:00|5010.9|5009.9|5013.1|5012.1|5016.4|5015.4|5010.9|5009.9|1311
1592395800000|2020-06-17 12:10:00|5013.4|5012.4|5018.1|5017.1|5019.1|5018.1|5012.6|5011.6|786
1592396100000|2020-06-17 12:15:00|5018.6|5017.6|5024.4|5023.4|5025.9|5024.9|5018.1|5017.1|447
1592396400000|2020-06-17 12:20:00|5024.1|5023.1|5024.1|5023.1|5025.1|5024.1|5021.1|5020.1|197
1592396700000|2020-06-17 12:25:00|5023.9|5022.9|5023.4|5022.4|5025.1|5024.1|5021.6|5020.6|190
1592397000000|2020-06-17 12:30:00|5022.6|5021.6|5024.1|5023.1|5027.6|5026.6|5021.9|5020.9|3265
1592397300000|2020-06-17 12:35:00|5023.9|5022.9|5021.6|5020.6|5023.9|5022.9|5019.4|5018.4|234
1592397600000|2020-06-17 12:40:00|5021.4|5020.4|5021.6|5020.6|5026.1|5025.1|5021.4|5020.4|278
1592397900000|2020-06-17 12:45:00|5021.9|5020.9|5020.6|5019.6|5023.4|5022.4|5019.4|5018.4|3379
1592398200000|2020-06-17 12:50:00|5020.4|5019.4|5020.1|5019.1|5021.4|5020.4|5018.6|5017.6|408
1592398500000|2020-06-17 12:55:00|5019.9|5018.9|5016.6|5015.6|5020.4|5019.4|5015.9|5014.9|232
1592398800000|2020-06-17 13:00:00|5016.9|5015.9|5020.6|5019.6|5022.1|5021.1|5016.6|5015.6|1058
1592399100000|2020-06-17 13:05:00|5020.4|5019.4|5012.6|5011.6|5022.1|5021.1|5012.6|5011.6|182
1592399400000|2020-06-17 13:10:00|5012.9|5011.9|5013.1|5012.1|5016.6|5015.6|5012.1|5011.1|240
1592399700000|2020-06-17 13:15:00|5013.4|5012.4|5005.1|5004.1|5014.4|5013.4|5002.6|5001.6|602
1592400000000|2020-06-17 13:20:00|5005.4|5004.4|5006.4|5005.4|5008.6|5007.6|5005.1|5004.1|135
1592400300000|2020-06-17 13:25:00|5006.1|5005.1|5009.1|5008.1|5009.6|5008.6|5005.4|5004.4|1796
1592400600000|2020-06-17 13:30:00|5008.1|5007.1|5006.1|5005.1|5010.6|5009.6|4999.9|4998.9|3441
1592400900000|2020-06-17 13:35:00|5007.1|5006.1|4994.6|4993.6|5007.9|5006.9|4993.9|4992.9|541
1592401200000|2020-06-17 13:40:00|4994.4|4993.4|5003.1|5002.1|5003.4|5002.4|4990.6|4989.6|2395
1592401500000|2020-06-17 13:45:00|5003.4|5002.4|5007.1|5006.1|5007.1|5006.1|4998.4|4997.4|591
1592401800000|2020-06-17 13:50:00|5007.4|5006.4|5008.4|5007.4|5010.1|5009.1|5005.6|5004.6|1031
1592402100000|2020-06-17 13:55:00|5008.1|5007.1|5000.6|4999.6|5009.1|5008.1|4994.6|4993.6|784
1592402400000|2020-06-17 14:00:00|5000.4|4999.4|4991.1|4990.1|5003.6|5002.6|4990.9|4989.9|1118
1592402700000|2020-06-17 14:05:00|4991.4|4990.4|4999.1|4998.1|5002.9|5001.9|4990.6|4989.6|409
1592403000000|2020-06-17 14:10:00|4998.8|4997.8|4995.8|4994.8|5001.8|5000.8|4993.3|4992.3|564
1592403300000|2020-06-17 14:15:00|4996.1|4995.1|4985.3|4984.3|5003.8|5002.8|4979.3|4978.3|2063
1592403600000|2020-06-17 14:20:00|4986.8|4985.8|4983.3|4982.3|4993.8|4992.8|4982.8|4981.8|657
1592403900000|2020-06-17 14:25:00|4983.6|4982.6|4976.8|4975.8|4985.8|4984.8|4973.3|4972.3|569
1592404200000|2020-06-17 14:30:00|4978.1|4977.1|4987.6|4986.6|4990.8|4989.8|4967.3|4966.3|2611
1592404500000|2020-06-17 14:35:00|4987.1|4986.1|4992.3|4991.3|4994.8|4993.8|4983.6|4982.6|357
1592404800000|2020-06-17 14:40:00|4992.6|4991.6|4997.3|4996.3|4998.3|4997.3|4985.8|4984.8|375
1592405100000|2020-06-17 14:45:00|4997.6|4996.6|4995.8|4994.8|4997.6|4996.6|4990.8|4989.8|5239
1592405400000|2020-06-17 14:50:00|4996.1|4995.1|5004.8|5003.8|5005.8|5004.8|4993.1|4992.1|403
1592405700000|2020-06-17 14:55:00|5005.1|5004.1|5009.8|5008.8|5011.6|5010.6|5005.1|5004.1|748
1592406000000|2020-06-17 15:00:00|5009.6|5008.6|5004.8|5003.8|5013.8|5012.8|5000.6|4999.6|574
1592406300000|2020-06-17 15:05:00|5005.1|5004.1|5005.3|5004.3|5012.6|5011.6|5003.3|5002.3|1457
1592406600000|2020-06-17 15:10:00|5005.6|5004.6|4996.1|4995.1|5007.6|5006.6|4992.3|4991.3|2225
1592406900000|2020-06-17 15:15:00|4996.3|4995.3|4994.8|4993.8|5003.1|5002.1|4993.1|4992.1|598
1592407200000|2020-06-17 15:20:00|4994.6|4993.6|4990.8|4989.8|4996.1|4995.1|4989.1|4988.1|894
1592407500000|2020-06-17 15:25:00|4990.6|4989.6|4995.8|4994.8|4996.6|4995.6|4988.1|4987.1|982
1592407800000|2020-06-17 15:30:00|4996.3|4994.3|4995.3|4993.3|5001.6|4999.6|4989.8|4987.8|2848
1592408100000|2020-06-17 15:35:00|4997.3|4995.3|4997.6|4995.6|5002.3|5000.3|4996.1|4994.1|1850
1592408400000|2020-06-17 15:40:00|4998.3|4996.3|5005.8|5003.8|5006.8|5004.8|4998.3|4996.3|841
1592408700000|2020-06-17 15:45:00|5006.1|5004.1|5003.1|5001.1|5009.3|5007.3|5002.1|5000.1|213
1592409000000|2020-06-17 15:50:00|5002.8|5000.8|4999.3|4997.3|5003.6|5001.6|4997.1|4995.1|278
1592409300000|2020-06-17 15:55:00|4999.1|4997.1|5002.6|5000.6|5005.8|5003.8|4998.8|4996.8|144
1592409600000|2020-06-17 16:00:00|5002.8|5000.8|5002.8|5000.8|5004.6|5002.6|5001.1|4999.1|103
1592409900000|2020-06-17 16:05:00|5003.1|5001.1|5004.3|5002.3|5005.8|5003.8|5002.6|5000.6|64
1592410200000|2020-06-17 16:10:00|5004.6|5002.6|4998.8|4996.8|5004.8|5002.8|4997.3|4995.3|95
1592410500000|2020-06-17 16:15:00|4999.1|4997.1|4996.8|4994.8|5001.8|4999.8|4994.3|4992.3|113
1592410800000|2020-06-17 16:20:00|4996.6|4994.6|4997.8|4995.8|4999.6|4997.6|4992.8|4990.8|81
1592411100000|2020-06-17 16:25:00|4998.1|4996.1|4998.3|4996.3|4999.3|4997.3|4996.8|4994.8|112
1592411400000|2020-06-17 16:30:00|4998.1|4996.1|5005.3|5003.3|5009.3|5007.3|4997.3|4995.3|86
1592411700000|2020-06-17 16:35:00|5005.1|5003.1|5004.6|5002.6|5005.6|5003.6|5002.8|5000.8|72
1592412000000|2020-06-17 16:40:00|5004.8|5002.8|5003.6|5001.6|5004.8|5002.8|5001.3|4999.3|246
1592412300000|2020-06-17 16:45:00|5003.8|5001.8|5003.6|5001.6|5005.3|5003.3|5001.1|4999.1|125
1592412600000|2020-06-17 16:50:00|5003.8|5001.8|5003.8|5001.8|5004.1|5002.1|5001.6|4999.6|17
1592412900000|2020-06-17 16:55:00|5003.6|5001.6|5006.6|5004.6|5006.6|5004.6|5000.6|4998.6|78
1592413200000|2020-06-17 17:00:00|5006.3|5004.3|5009.3|5007.3|5010.8|5008.8|5006.3|5004.3|58
1592413500000|2020-06-17 17:05:00|5009.6|5007.6|5009.3|5007.3|5010.3|5008.3|5008.3|5006.3|50
1592413800000|2020-06-17 17:10:00|5009.1|5007.1|5006.3|5004.3|5009.3|5007.3|5005.6|5003.6|32
1592414100000|2020-06-17 17:15:00|5006.6|5004.6|5006.6|5004.6|5008.6|5006.6|5006.1|5004.1|59
1592414400000|2020-06-17 17:20:00|5006.3|5004.3|5005.3|5003.3|5007.6|5005.6|5004.6|5002.6|124
1592414700000|2020-06-17 17:25:00|5005.1|5003.1|5005.8|5003.8|5007.1|5005.1|5004.8|5002.8|47
1592415000000|2020-06-17 17:30:00|5006.1|5004.1|5005.8|5003.8|5007.3|5005.3|5004.8|5002.8|141
1592415300000|2020-06-17 17:35:00|5006.1|5004.1|5008.8|5006.8|5009.1|5007.1|5005.6|5003.6|22
1592415600000|2020-06-17 17:40:00|5008.6|5006.6|5008.1|5006.1|5009.3|5007.3|5007.1|5005.1|12
1592415900000|2020-06-17 17:45:00|5007.8|5005.8|5007.8|5005.8|5008.1|5006.1|5005.3|5003.3|44
1592416200000|2020-06-17 17:50:00|5008.1|5006.1|5006.1|5004.1|5008.8|5006.8|5003.8|5001.8|23
1592416500000|2020-06-17 17:55:00|5005.8|5003.8|5002.6|5000.6|5008.1|5006.1|5002.6|5000.6|13
1592416800000|2020-06-17 18:00:00|5002.8|5000.8|4999.6|4997.6|5003.3|5001.3|4999.3|4997.3|42
1592417100000|2020-06-17 18:05:00|4999.1|4997.1|5002.8|5000.8|5003.3|5001.3|4999.1|4997.1|284
1592417400000|2020-06-17 18:10:00|5003.1|5001.1|5001.3|4999.3|5006.3|5004.3|5000.3|4998.3|28
1592417700000|2020-06-17 18:15:00|5001.6|4999.6|4999.1|4997.1|5002.3|5000.3|4998.3|4996.3|23
1592418000000|2020-06-17 18:20:00|4999.3|4997.3|5001.8|4999.8|5002.3|5000.3|4999.3|4997.3|26
1592418300000|2020-06-17 18:25:00|5001.6|4999.6|5000.6|4998.6|5001.8|4999.8|4997.3|4995.3|20
1592418600000|2020-06-17 18:30:00|5000.3|4998.3|4998.3|4996.3|5001.6|4999.6|4996.1|4994.1|13
1592418900000|2020-06-17 18:35:00|4998.6|4996.6|4999.8|4997.8|5000.6|4998.6|4997.3|4995.3|15
1592419200000|2020-06-17 18:40:00|5000.1|4998.1|5000.6|4998.6|5005.3|5003.3|4999.6|4997.6|57
1592419500000|2020-06-17 18:45:00|5000.8|4998.8|5001.6|4999.6|5002.6|5000.6|4999.3|4997.3|14
1592419800000|2020-06-17 18:50:00|5001.3|4999.3|4999.8|4997.8|5005.8|5003.8|4999.1|4997.1|21
1592420100000|2020-06-17 18:55:00|5000.1|4998.1|4993.8|4991.8|5000.6|4998.6|4993.3|4991.3|61
1592420400000|2020-06-17 19:00:00|4993.6|4991.6|4993.6|4991.6|4993.6|4991.6|4988.3|4986.3|98
1592420700000|2020-06-17 19:05:00|4993.3|4991.3|4993.1|4991.1|4994.8|4992.8|4990.8|4988.8|47
1592421000000|2020-06-17 19:10:00|4993.3|4991.3|4993.3|4991.3|4994.6|4992.6|4989.6|4987.6|22
1592421300000|2020-06-17 19:15:00|4993.6|4991.6|4990.6|4988.6|4996.3|4994.3|4989.6|4987.6|30
1592421600000|2020-06-17 19:20:00|4990.3|4988.3|4984.6|4982.6|4992.1|4990.1|4982.6|4980.6|41
1592421900000|2020-06-17 19:25:00|4984.8|4982.8|4982.6|4980.6|4986.1|4984.1|4978.1|4976.1|102
1592422200000|2020-06-17 19:30:00|4982.8|4980.8|4984.8|4982.8|4985.6|4983.6|4976.8|4974.8|94
1592422500000|2020-06-17 19:35:00|4985.1|4983.1|4984.8|4982.8|4987.1|4985.1|4980.3|4978.3|52
1592422800000|2020-06-17 19:40:00|4985.1|4983.1|4974.3|4972.3|4985.3|4983.3|4972.8|4970.8|109
1592423100000|2020-06-17 19:45:00|4974.6|4972.6|4970.6|4968.6|4979.8|4977.8|4970.6|4968.6|88
1592423400000|2020-06-17 19:50:00|4970.3|4968.3|4977.8|4975.8|4981.1|4979.1|4970.1|4968.1|157
1592423700000|2020-06-17 19:55:00|4977.6|4975.6|4980.1|4978.1|4980.1|4978.1|4974.3|4972.3|99
1592424000000|2020-06-17 20:00:00|4978.1|4974.1|4981.3|4977.3|4981.8|4977.8|4975.7|4971.7|0
1592424300000|2020-06-17 20:05:00|4981.5|4977.5|4983.8|4979.8|4986.6|4982.6|4981.5|4977.5|0
1592424600000|2020-06-17 20:10:00|4984|4980|4984.3|4980.3|4986.3|4982.3|4980.8|4976.8|0
1592424900000|2020-06-17 20:15:00|4984.7|4980.7|4984.4|4980.4|4984.9|4980.9|4984.3|4980.3|0
1592425200000|2020-06-17 20:20:00|4984.8|4980.8|4984.7|4980.7|4984.9|4980.9|4984.7|4980.7|0
1592425500000|2020-06-17 20:25:00|4984.8|4980.8|4984.9|4980.9|4984.9|4980.9|4984.7|4980.7|0
1592425800000|2020-06-17 20:30:00|4985.2|4981.2|4988.4|4984.4|4991.9|4987.9|4985.2|4981.2|0
1592426100000|2020-06-17 20:35:00|4988.3|4984.3|4982.8|4978.8|4988.3|4984.3|4981.1|4977.1|0
1592426400000|2020-06-17 20:40:00|4982.5|4978.5|4986.5|4982.5|4987.3|4983.3|4981.3|4977.3|0
1592426700000|2020-06-17 20:45:00|4986.4|4982.4|4986.2|4982.2|4986.5|4982.5|4983.7|4979.7|0
1592427000000|2020-06-17 20:50:00|4986.1|4982.1|4985.3|4981.3|4986.9|4982.9|4983.3|4979.3|0
1592427300000|2020-06-17 20:55:00|4985.4|4981.4|4985.8|4981.8|4987|4983|4984.5|4980.5|0
1592427600000|2020-06-17 21:00:00|4985.7|4981.7|4985.6|4981.6|4986.1|4982.1|4985.6|4981.6|0
1592427900000|2020-06-17 21:05:00|4986|4982|4985.6|4981.6|4986|4982|4985.6|4981.6|0
1592428200000|2020-06-17 21:10:00|4985.7|4981.7|4985.1|4981.1|4985.8|4981.8|4985.1|4981.1|0
1592428500000|2020-06-17 21:15:00|4985|4981|4984.3|4980.3|4985.4|4981.4|4984.3|4980.3|0
1592428800000|2020-06-17 21:20:00|4984.4|4980.4|4984.2|4980.2|4984.5|4980.5|4984.1|4980.1|0
1592429100000|2020-06-17 21:25:00|4984.1|4980.1|4982.8|4978.8|4984.1|4980.1|4982.8|4978.8|0
1592429400000|2020-06-17 21:30:00|4982.9|4978.9|4982.5|4978.5|4983|4979|4982.2|4978.2|0
1592429700000|2020-06-17 21:35:00|4982.1|4978.1|4982.3|4978.3|4983.2|4979.2|4982.1|4978.1|0
1592430000000|2020-06-17 21:40:00|4981.9|4977.9|4981|4977|4981.9|4977.9|4980.6|4976.6|0
1592430300000|2020-06-17 21:45:00|4980.8|4976.8|4980.7|4976.7|4980.8|4976.8|4980.2|4976.2|0
1592430600000|2020-06-17 21:50:00|4980.8|4976.8|4979.8|4975.8|4980.8|4976.8|4979.7|4975.7|0
1592430900000|2020-06-17 21:55:00|4979.7|4975.7|4980.9|4976.9|4981.7|4977.7|4979.4|4975.4|0
1592431200000|2020-06-17 22:00:00|4980.3|4976.3|4979.6|4975.6|4982|4978|4971|4967|0
1592431500000|2020-06-17 22:05:00|4979.8|4975.8|4978.6|4974.6|4981.6|4977.6|4977.7|4973.7|0
1592431800000|2020-06-17 22:10:00|4978.9|4974.9|4981.2|4977.2|4981.6|4977.6|4978.4|4974.4|0
1592432100000|2020-06-17 22:15:00|4981.3|4977.3|4976.4|4972.4|4982.1|4978.1|4972.9|4968.9|0
1592432400000|2020-06-17 22:20:00|4976.6|4972.6|4975.4|4971.4|4977.6|4973.6|4974.1|4970.1|0
1592432700000|2020-06-17 22:25:00|4975.3|4971.3|4978.6|4974.6|4979.8|4975.8|4974.9|4970.9|0
1592433000000|2020-06-17 22:30:00|4978.8|4974.8|4985.8|4981.8|4986.6|4982.6|4978.2|4974.2|0
1592433300000|2020-06-17 22:35:00|4985.7|4981.7|4987.4|4983.4|4988.6|4984.6|4982.9|4978.9|0
1592433600000|2020-06-17 22:40:00|4987.5|4983.5|4986.8|4982.8|4988.8|4984.8|4985.6|4981.6|0
1592433900000|2020-06-17 22:45:00|4987.1|4983.1|4985.6|4981.6|4987.8|4983.8|4984.8|4980.8|0
1592434200000|2020-06-17 22:50:00|4986|4982|4986.5|4982.5|4987.3|4983.3|4985.2|4981.2|0
1592434500000|2020-06-17 22:55:00|4986.7|4982.7|4981.3|4977.3|4987.4|4983.4|4981.3|4977.3|0
1592434800000|2020-06-17 23:00:00|4981.6|4977.6|4982|4978|4987.7|4983.7|4981.6|4977.6|0
1592435100000|2020-06-17 23:05:00|4981.6|4977.6|4978.9|4974.9|4982.4|4978.4|4977.2|4973.2|0
1592435400000|2020-06-17 23:10:00|4978.8|4974.8|4981.6|4977.6|4982.8|4978.8|4978.2|4974.2|0
1592435700000|2020-06-17 23:15:00|4981.7|4977.7|4982.9|4979.9|4984.2|4981.2|4980.8|4977.7|0
1592436000000|2020-06-17 23:20:00|4982.8|4979.8|4966.4|4963.4|4982.8|4979.8|4962.8|4959.8|0
1592436300000|2020-06-17 23:25:00|4966.2|4963.2|4966.5|4963.5|4968.4|4965.4|4965.1|4962.1|0
1592436600000|2020-06-17 23:30:00|4966.4|4963.4|4965.3|4962.3|4967.4|4964.4|4962.5|4959.5|0
1592436900000|2020-06-17 23:35:00|4965.2|4962.2|4968.8|4965.8|4969.6|4966.6|4965|4962|0
1592437200000|2020-06-17 23:40:00|4968.7|4965.7|4962.2|4959.2|4968.7|4965.7|4960.6|4957.6|0
1592437500000|2020-06-17 23:45:00|4962.3|4959.3|4962.2|4959.2|4965.4|4962.4|4961|4958|0
1592437800000|2020-06-17 23:50:00|4962.3|4959.3|4963.5|4960.5|4963.7|4960.7|4959.4|4956.4|0
1592438100000|2020-06-17 23:55:00|4963.1|4960.1|4960.7|4957.7|4965.1|4962.1|4960.7|4957.7|0
1592438400000|2020-06-18 00:00:00|4960.8|4957.8|4951.1|4948.1|4966.9|4963.9|4950.8|4947.8|0
1592438700000|2020-06-18 00:05:00|4950.8|4947.8|4953.1|4950.1|4953.7|4950.7|4946.3|4943.3|0
1592439000000|2020-06-18 00:10:00|4953|4950|4944.5|4941.5|4953.9|4950.9|4944.3|4941.3|0
1592439300000|2020-06-18 00:15:00|4944.4|4941.4|4947.4|4944.4|4952|4949|4944.3|4941.3|0
1592439600000|2020-06-18 00:20:00|4947.1|4944.1|4951.9|4948.9|4952.2|4949.2|4946|4943|0
1592439900000|2020-06-18 00:25:00|4951.4|4948.4|4952|4949|4955.1|4952.1|4950.5|4947.5|0
1592440200000|2020-06-18 00:30:00|4952.3|4949.3|4952.1|4949.1|4952.7|4949.7|4943.1|4940.1|0
1592440500000|2020-06-18 00:35:00|4952.2|4949.2|4952.9|4949.9|4953.5|4950.5|4949|4946|0
1592440800000|2020-06-18 00:40:00|4953|4950|4949.3|4946.3|4953.7|4950.7|4949.1|4946.1|0
1592441100000|2020-06-18 00:45:00|4949.6|4946.6|4949.6|4946.6|4952.4|4949.4|4947.8|4944.8|0
1592441400000|2020-06-18 00:50:00|4949.5|4946.5|4951.4|4948.4|4955.6|4952.6|4949.5|4946.5|0
1592441700000|2020-06-18 00:55:00|4951.9|4948.9|4950.6|4947.6|4952.8|4949.8|4949.8|4946.8|0
1592442000000|2020-06-18 01:00:00|4950.8|4947.8|4956.3|4953.3|4956.3|4953.3|4948.1|4945.1|0
1592442300000|2020-06-18 01:05:00|4956.4|4953.4|4956.2|4953.2|4959.2|4956.2|4955.5|4952.5|0
1592442600000|2020-06-18 01:10:00|4955.7|4952.7|4956.2|4953.2|4957.6|4954.6|4954.7|4951.7|0
1592442900000|2020-06-18 01:15:00|4956.3|4953.3|4954|4951|4959.2|4956.2|4953.1|4950.1|0
1592443200000|2020-06-18 01:20:00|4954.2|4951.2|4936.7|4933.7|4954.7|4951.7|4936.4|4933.4|0
1592443500000|2020-06-18 01:25:00|4936.6|4933.6|4938|4935|4938.1|4935.1|4930.6|4927.6|0
1592443800000|2020-06-18 01:30:00|4937.7|4934.7|4922.1|4919.1|4937.7|4934.7|4921.3|4918.3|0
1592444100000|2020-06-18 01:35:00|4921.9|4918.9|4917.9|4914.9|4925|4922|4910.5|4907.5|0
1592444400000|2020-06-18 01:40:00|4918|4915|4918.3|4915.3|4919.6|4916.6|4913.3|4910.3|0
1592444700000|2020-06-18 01:45:00|4917.8|4914.8|4921.8|4918.8|4923.3|4920.3|4915.4|4912.4|0
1592445000000|2020-06-18 01:50:00|4922.3|4919.3|4924.1|4921.1|4926.2|4923.2|4918.5|4915.5|0
1592445300000|2020-06-18 01:55:00|4924.3|4921.3|4931.8|4928.8|4933.3|4930.3|4922.5|4919.5|0
1592445600000|2020-06-18 02:00:00|4931.9|4928.9|4928.3|4925.3|4933.3|4930.3|4926.8|4923.8|0
1592445900000|2020-06-18 02:05:00|4928|4925|4931.3|4928.3|4932.9|4929.9|4922.4|4919.4|0
1592446200000|2020-06-18 02:10:00|4931.4|4928.4|4926.7|4923.7|4931.4|4928.4|4924.4|4921.4|0
1592446500000|2020-06-18 02:15:00|4926.5|4923.5|4928.4|4925.4|4928.4|4925.4|4925.2|4922.2|0
1592446800000|2020-06-18 02:20:00|4928.3|4925.3|4929.6|4926.6|4932|4929|4926.8|4923.8|0
1592447100000|2020-06-18 02:25:00|4929.1|4926.1|4927.7|4924.7|4930|4927|4923.6|4920.6|0
1592447400000|2020-06-18 02:30:00|4927.9|4924.9|4928.6|4925.6|4930.1|4927.1|4926.9|4923.9|0
1592447700000|2020-06-18 02:35:00|4928.3|4925.3|4927.1|4924.1|4928.7|4925.7|4926.4|4923.4|0
1592448000000|2020-06-18 02:40:00|4927.2|4924.2|4930.2|4927.2|4934.7|4931.7|4927.2|4924.2|0
1592448300000|2020-06-18 02:45:00|4930.1|4927.1|4923.9|4920.9|4930.2|4927.2|4922.4|4919.4|0
1592448600000|2020-06-18 02:50:00|4924|4921|4925.1|4922.1|4926.1|4923.1|4919.1|4916.1|0
1592448900000|2020-06-18 02:55:00|4925|4922|4931.4|4928.4|4932.8|4929.8|4923.6|4920.6|0
1592449200000|2020-06-18 03:00:00|4931.6|4928.6|4935.9|4932.9|4937.5|4934.5|4929.9|4926.9|0
1592449500000|2020-06-18 03:05:00|4935.8|4932.8|4939.2|4936.2|4939.2|4936.2|4935.1|4932.1|0
1592449800000|2020-06-18 03:10:00|4939.3|4936.3|4949.6|4946.6|4952.3|4949.3|4939.1|4936.1|0
1592450100000|2020-06-18 03:15:00|4949.5|4946.5|4947.4|4944.4|4951.1|4948.1|4946.6|4943.6|0
1592450400000|2020-06-18 03:20:00|4947.6|4944.6|4951.9|4948.9|4952.7|4949.7|4945.2|4942.2|0
1592450700000|2020-06-18 03:25:00|4952.2|4949.2|4954.3|4951.3|4957.1|4954.1|4949.5|4946.5|0
1592451000000|2020-06-18 03:30:00|4954.8|4951.8|4958.8|4955.8|4965.4|4962.4|4954.3|4951.3|0
1592451300000|2020-06-18 03:35:00|4959.1|4956.1|4959.6|4956.6|4963.3|4960.3|4958|4955|0
1592451600000|2020-06-18 03:40:00|4959.3|4956.3|4961.4|4958.4|4961.4|4958.4|4956.7|4953.7|0
1592451900000|2020-06-18 03:45:00|4961.5|4958.5|4967|4964|4968.5|4965.5|4961.5|4958.5|0
1592452200000|2020-06-18 03:50:00|4966.8|4963.8|4968.5|4965.5|4968.8|4965.8|4965.6|4962.6|0
1592452500000|2020-06-18 03:55:00|4968.6|4965.6|4964|4961|4968.6|4965.6|4964|4961|0
1592452800000|2020-06-18 04:00:00|4964.3|4961.3|4959.7|4956.7|4965.5|4962.5|4959.4|4956.4|0
1592453100000|2020-06-18 04:05:00|4960.1|4957.1|4962.4|4959.4|4962.4|4959.4|4959.5|4956.5|0
1592453400000|2020-06-18 04:10:00|4962.9|4959.9|4959.5|4956.5|4963.8|4960.8|4959.4|4956.4|0
1592453700000|2020-06-18 04:15:00|4959.7|4956.7|4962.5|4959.5|4962.5|4959.5|4959.4|4956.4|0
1592454000000|2020-06-18 04:20:00|4962.4|4959.4|4962.5|4959.5|4966.9|4963.9|4960.9|4957.9|0
1592454300000|2020-06-18 04:25:00|4962.4|4959.4|4962.4|4959.4|4963.3|4960.3|4959.5|4956.5|0
1592454600000|2020-06-18 04:30:00|4962.5|4959.5|4955.2|4952.2|4962.6|4959.6|4953.5|4950.5|0
1592454900000|2020-06-18 04:35:00|4955.4|4952.4|4961.3|4958.3|4962.1|4959.1|4955.3|4952.3|0
1592455200000|2020-06-18 04:40:00|4961.4|4958.4|4966|4963|4966.6|4963.6|4961.4|4958.4|0
1592455500000|2020-06-18 04:45:00|4965.9|4962.9|4971.7|4968.7|4971.7|4968.7|4964.6|4961.6|0
1592455800000|2020-06-18 04:50:00|4971|4968|4971.9|4968.9|4974.4|4971.4|4971|4968|0
1592456100000|2020-06-18 04:55:00|4972|4969|4969.7|4966.7|4972.7|4969.7|4969.7|4966.7|0
1592456400000|2020-06-18 05:00:00|4969.8|4966.8|4971|4968|4975.5|4972.5|4968|4965|0
1592456700000|2020-06-18 05:05:00|4970.9|4967.9|4967.8|4964.8|4971|4968|4966.4|4963.4|0
1592457000000|2020-06-18 05:10:00|4967.6|4964.6|4964.7|4961.7|4967.8|4964.8|4964.6|4961.6|0
1592457300000|2020-06-18 05:15:00|4964.8|4961.8|4965.3|4962.3|4967.4|4964.4|4964.8|4961.8|0
1592457600000|2020-06-18 05:20:00|4965.2|4962.2|4963.5|4960.5|4965.3|4962.3|4960.6|4957.6|0
1592457900000|2020-06-18 05:25:00|4963.4|4960.4|4954.6|4951.6|4963.5|4960.5|4953.1|4950.1|0
1592458200000|2020-06-18 05:30:00|4954.7|4951.7|4962|4959|4962|4959|4953.9|4950.9|0
1592458500000|2020-06-18 05:35:00|4961.9|4958.9|4957.2|4954.2|4961.9|4958.9|4954.2|4951.2|0
1592458800000|2020-06-18 05:40:00|4957.3|4954.3|4960|4957|4961.7|4958.7|4957.1|4954.1|0
1592459100000|2020-06-18 05:45:00|4959.9|4956.9|4951.2|4948.2|4960.1|4957.1|4951.2|4948.2|0
1592459400000|2020-06-18 05:50:00|4951.3|4948.3|4961.1|4958.1|4961.9|4958.9|4951.2|4948.2|0
1592459700000|2020-06-18 05:55:00|4960.9|4957.9|4959.8|4956.8|4961.9|4958.9|4956.1|4953.1|0
1592460000000|2020-06-18 06:00:00|4960.1|4957.1|4959.6|4957.6|4965.3|4963.3|4954.8|4952.8|253
1592460300000|2020-06-18 06:05:00|4959.3|4957.3|4953.1|4951.1|4961.6|4959.6|4952.1|4950.1|354
1592460600000|2020-06-18 06:10:00|4953.3|4951.3|4955.1|4953.1|4956.3|4954.3|4950.6|4948.6|65
1592460900000|2020-06-18 06:15:00|4955.3|4953.3|4962.8|4960.8|4963.1|4961.1|4953.6|4951.6|57
1592461200000|2020-06-18 06:20:00|4963.1|4961.1|4967.6|4965.6|4969.8|4967.8|4961.8|4959.8|123
1592461500000|2020-06-18 06:25:00|4967.8|4965.8|4977.1|4975.1|4977.1|4975.1|4967.6|4965.6|112
1592461800000|2020-06-18 06:30:00|4976.8|4974.8|4984.6|4982.6|4990.3|4988.3|4976.1|4974.1|302
1592462100000|2020-06-18 06:35:00|4984.3|4982.3|4980.8|4978.8|4984.8|4982.8|4979.8|4977.8|92
1592462400000|2020-06-18 06:40:00|4981.1|4979.1|4981.1|4979.1|4981.8|4979.8|4977.8|4975.8|109
1592462700000|2020-06-18 06:45:00|4981.3|4979.3|4976.3|4974.3|4981.8|4979.8|4975.3|4973.3|44
1592463000000|2020-06-18 06:50:00|4976.1|4974.1|4980.1|4978.1|4984.3|4982.3|4974.8|4972.8|157
1592463300000|2020-06-18 06:55:00|4980.6|4978.6|4979.8|4977.8|4984.8|4982.8|4979.1|4977.1|118
1592463600000|2020-06-18 07:00:00|4979.3|4978.3|4974.8|4973.8|4982.6|4981.6|4965.6|4964.6|1165
1592463900000|2020-06-18 07:05:00|4975.3|4974.3|4965.8|4964.8|4978.8|4977.8|4963.8|4962.8|499
1592464200000|2020-06-18 07:10:00|4965.6|4964.6|4976.8|4975.8|4978.3|4977.3|4962.1|4961.1|563
1592464500000|2020-06-18 07:15:00|4976.6|4975.6|4975.8|4974.8|4986.3|4985.3|4970.3|4969.3|693
1592464800000|2020-06-18 07:20:00|4976.1|4975.1|4965.1|4964.1|4977.3|4976.3|4957.3|4956.3|1523
1592465100000|2020-06-18 07:25:00|4965.3|4964.3|4967.1|4966.1|4967.1|4966.1|4956.1|4955.1|966
1592465400000|2020-06-18 07:30:00|4967.6|4966.6|4960.3|4959.3|4971.6|4970.6|4960.3|4959.3|435
1592465700000|2020-06-18 07:35:00|4960.6|4959.6|4959.8|4958.8|4966.8|4965.8|4959.3|4958.3|245
1592466000000|2020-06-18 07:40:00|4959.5|4958.5|4960|4959|4967.5|4966.5|4956.5|4955.5|331
1592466300000|2020-06-18 07:45:00|4960.3|4959.3|4963.3|4962.3|4969.8|4968.8|4960.3|4959.3|151
1592466600000|2020-06-18 07:50:00|4963|4962|4973|4972|4975|4974|4962.8|4961.8|373
1592466900000|2020-06-18 07:55:00|4973.3|4972.3|4975.8|4974.8|4979.5|4978.5|4971.5|4970.5|239
1592467200000|2020-06-18 08:00:00|4976|4975|4981.5|4980.5|4981.5|4980.5|4968|4967|296
1592467500000|2020-06-18 08:05:00|4981.8|4980.8|4990.3|4989.3|4991.8|4990.8|4979|4978|3386
1592467800000|2020-06-18 08:10:00|4990.5|4989.5|4975|4974|4992.3|4991.3|4975|4974|328
1592468100000|2020-06-18 08:15:00|4975.5|4974.5|4979|4978|4979.8|4978.8|4973|4972|263
1592468400000|2020-06-18 08:20:00|4979.3|4978.3|4985.3|4984.3|4989.3|4988.3|4975.5|4974.5|2093
1592468700000|2020-06-18 08:25:00|4985|4984|4984|4983|4990|4989|4981|4980|226
1592469000000|2020-06-18 08:30:00|4984.3|4983.3|5005.5|5004.5|5007.5|5006.5|4978.5|4977.5|4722
1592469300000|2020-06-18 08:35:00|5005.3|5004.3|5008.8|5007.8|5018.8|5017.8|5003.5|5002.5|2896
1592469600000|2020-06-18 08:40:00|5008.5|5007.5|5003.5|5002.5|5012.5|5011.5|5002|5001|792
1592469900000|2020-06-18 08:45:00|5003.3|5002.3|5003.5|5002.5|5008.5|5007.5|4999|4998|659
1592470200000|2020-06-18 08:50:00|5003.8|5002.8|5004.8|5003.8|5006.5|5005.5|4995|4994|1914
1592470500000|2020-06-18 08:55:00|5005.5|5004.5|5007|5006|5014|5013|5001.5|5000.5|621
1592470800000|2020-06-18 09:00:00|5006.8|5005.8|4990.8|4989.8|5009.5|5008.5|4989|4988|587
1592471100000|2020-06-18 09:05:00|4991|4990|4994|4993|4994|4993|4987.5|4986.5|529
1592471400000|2020-06-18 09:10:00|4993.8|4992.8|4995.5|4994.5|4996.5|4995.5|4987.3|4986.3|376
1592471700000|2020-06-18 09:15:00|4995.3|4994.3|5001.5|5000.5|5003|5002|4990.5|4989.5|523
1592472000000|2020-06-18 09:20:00|5001.8|5000.8|5000.5|4999.5|5003.5|5002.5|4997|4996|339
1592472300000|2020-06-18 09:25:00|5000.3|4999.3|4994|4993|5000.3|4999.3|4994|4993|332
1592472600000|2020-06-18 09:30:00|4993.8|4992.8|4990|4989|5019.5|5018.5|4988.3|4987.3|1328
1592472900000|2020-06-18 09:35:00|4990.5|4989.5|4971|4970|4994|4993|4968.3|4967.3|3836
1592473200000|2020-06-18 09:40:00|4970.8|4969.8|4971.8|4970.8|4977|4976|4967.8|4966.8|387
1592473500000|2020-06-18 09:45:00|4971.5|4970.5|4980.5|4979.5|4982.5|4981.5|4970.5|4969.5|2797
1592473800000|2020-06-18 09:50:00|4980.3|4979.3|4970|4969|4980.5|4979.5|4967.3|4966.3|374
1592474100000|2020-06-18 09:55:00|4969.8|4968.8|4976.8|4975.8|4977.8|4976.8|4967.3|4966.3|301
1592474400000|2020-06-18 10:00:00|4976.5|4975.5|4968|4967|4977.5|4976.5|4962.8|4961.8|567
1592474700000|2020-06-18 10:05:00|4968.5|4967.5|4966|4965|4970|4969|4963.8|4962.8|244
1592475000000|2020-06-18 10:10:00|4966.3|4965.3|4965.5|4964.5|4967.5|4966.5|4960|4959|578
1592475300000|2020-06-18 10:15:00|4967.3|4966.3|4971.3|4970.3|4973.5|4972.5|4962.5|4961.5|565
1592475600000|2020-06-18 10:20:00|4971.5|4970.5|4964.8|4963.8|4973|4972|4964.8|4963.8|451
1592475900000|2020-06-18 10:25:00|4965|4964|4975.8|4974.8|4976.3|4975.3|4964|4963|499
1592476200000|2020-06-18 10:30:00|4975.5|4974.5|4971|4970|4976.8|4975.8|4970.5|4969.5|543
1592476500000|2020-06-18 10:35:00|4971.5|4970.5|4967.5|4966.5|4973|4972|4966|4965|197
1592476800000|2020-06-18 10:40:00|4967.8|4966.8|4968.5|4967.5|4971.3|4970.3|4966|4965|186
1592477100000|2020-06-18 10:45:00|4968.8|4967.8|4972.5|4971.5|4972.5|4971.5|4966|4965|465
1592477400000|2020-06-18 10:50:00|4972.8|4971.8|4966.8|4965.8|4973.5|4972.5|4962.8|4961.8|218
1592477700000|2020-06-18 10:55:00|4967|4966|4967.5|4966.5|4970.8|4969.8|4964|4963|314
1592478000000|2020-06-18 11:00:00|4967.3|4966.3|4964.3|4963.3|4970|4969|4961.5|4960.5|535
1592478300000|2020-06-18 11:05:00|4964|4963|4956.8|4955.8|4964.5|4963.5|4954|4953|549
1592478600000|2020-06-18 11:10:00|4956.5|4955.5|4952.5|4951.5|4956.8|4955.8|4946.5|4945.5|645
1592478900000|2020-06-18 11:15:00|4952.3|4951.3|4954.8|4953.8|4958.5|4957.5|4949.3|4948.3|736
1592479200000|2020-06-18 11:20:00|4954.5|4953.5|4946.5|4945.5|4954.5|4953.5|4944.5|4943.5|2431
1592479500000|2020-06-18 11:25:00|4946.8|4945.8|4950.5|4949.5|4952.3|4951.3|4946.5|4945.5|197
1592479800000|2020-06-18 11:30:00|4950.8|4949.8|4945.5|4944.5|4954.3|4953.3|4945.5|4944.5|203
1592480100000|2020-06-18 11:35:00|4945.3|4944.3|4940.3|4939.3|4945.3|4944.3|4937.8|4936.8|412
1592480400000|2020-06-18 11:40:00|4940.1|4939.1|4936.8|4935.8|4941.3|4940.3|4934.3|4933.3|769
1592480700000|2020-06-18 11:45:00|4936.3|4935.3|4928.1|4927.1|4937.3|4936.3|4924.8|4923.8|239
1592481000000|2020-06-18 11:50:00|4927.8|4926.8|4922.3|4921.3|4928.8|4927.8|4921.1|4920.1|273
1592481300000|2020-06-18 11:55:00|4922.6|4921.6|4922.1|4921.1|4923.3|4922.3|4913.1|4912.1|3301
1592481600000|2020-06-18 12:00:00|4922.8|4921.8|4918.8|4917.8|4922.8|4921.8|4912.8|4911.8|229
1592481900000|2020-06-18 12:05:00|4918.6|4917.6|4922.6|4921.6|4923.8|4922.8|4915.3|4914.3|246
1592482200000|2020-06-18 12:10:00|4922.3|4921.3|4923.8|4922.8|4923.8|4922.8|4916.1|4915.1|194
1592482500000|2020-06-18 12:15:00|4923.6|4922.6|4923.8|4922.8|4925.8|4924.8|4919.1|4918.1|256
1592482800000|2020-06-18 12:20:00|4923.6|4922.6|4924.6|4923.6|4924.8|4923.8|4921.3|4920.3|164
1592483100000|2020-06-18 12:25:00|4924.8|4923.8|4926.1|4925.1|4928.3|4927.3|4923.6|4922.6|240
1592483400000|2020-06-18 12:30:00|4926.6|4925.6|4924.1|4923.1|4931.1|4930.1|4913.8|4912.8|421
1592483700000|2020-06-18 12:35:00|4923.8|4922.8|4934.1|4933.1|4935.1|4934.1|4920.3|4919.3|312
1592484000000|2020-06-18 12:40:00|4934.6|4933.6|4939.8|4938.8|4941.3|4940.3|4930.3|4929.3|663
1592484300000|2020-06-18 12:45:00|4939.6|4938.6|4939.1|4938.1|4945.3|4944.3|4938.3|4937.3|255
1592484600000|2020-06-18 12:50:00|4938.8|4937.8|4937.3|4936.3|4944.3|4943.3|4937.3|4936.3|242
1592484900000|2020-06-18 12:55:00|4937.6|4936.6|4937.1|4936.1|4938.3|4937.3|4934.3|4933.3|282
1592485200000|2020-06-18 13:00:00|4936.6|4935.6|4927.6|4926.6|4937.8|4936.8|4927.1|4926.1|230
1592485500000|2020-06-18 13:05:00|4927.3|4926.3|4926.8|4925.8|4930.1|4929.1|4925.3|4924.3|290
1592485800000|2020-06-18 13:10:00|4926.6|4925.6|4926.3|4925.3|4928.3|4927.3|4924.6|4923.6|201
1592486100000|2020-06-18 13:15:00|4926.6|4925.6|4928.3|4927.3|4930.3|4929.3|4926.6|4925.6|290
1592486400000|2020-06-18 13:20:00|4928.1|4927.1|4921.3|4920.3|4930.8|4929.8|4921.1|4920.1|709
1592486700000|2020-06-18 13:25:00|4921.6|4920.6|4916.3|4915.3|4922.1|4921.1|4916.1|4915.1|1362
1592487000000|2020-06-18 13:30:00|4917.3|4916.3|4909.8|4908.8|4920.6|4919.6|4909.8|4908.8|982
1592487300000|2020-06-18 13:35:00|4909.3|4908.3|4920.3|4919.3|4923.8|4922.8|4907.1|4906.1|585
1592487600000|2020-06-18 13:40:00|4920.1|4919.1|4928.6|4927.6|4930.1|4929.1|4917.6|4916.6|277
1592487900000|2020-06-18 13:45:00|4929.1|4928.1|4936.6|4935.6|4937.1|4936.1|4922.3|4921.3|317
1592488200000|2020-06-18 13:50:00|4936.8|4935.8|4937.8|4936.8|4941.3|4940.3|4935.1|4934.1|398
1592488500000|2020-06-18 13:55:00|4937.6|4936.6|4927.3|4926.3|4940.1|4939.1|4926.8|4925.8|271
1592488800000|2020-06-18 14:00:00|4927.1|4926.1|4939.6|4938.6|4941.1|4940.1|4927.1|4926.1|459
1592489100000|2020-06-18 14:05:00|4939.8|4938.8|4946.3|4945.3|4949.6|4948.6|4937.1|4936.1|336
1592489400000|2020-06-18 14:10:00|4946.8|4945.8|4947.3|4946.3|4948.1|4947.1|4943.3|4942.3|338
1592489700000|2020-06-18 14:15:00|4947.6|4946.6|4938.8|4937.8|4949.8|4948.8|4938.1|4937.1|450
1592490000000|2020-06-18 14:20:00|4938.6|4937.6|4928.6|4927.6|4940.8|4939.8|4926.8|4925.8|341
1592490300000|2020-06-18 14:25:00|4928.3|4927.3|4931.6|4930.6|4936.8|4935.8|4927.6|4926.6|307
1592490600000|2020-06-18 14:30:00|4931.8|4930.8|4945.8|4944.8|4946.1|4945.1|4919.6|4918.6|488
1592490900000|2020-06-18 14:35:00|4946.1|4945.1|4943.8|4942.8|4953.6|4952.6|4942.8|4941.8|514
1592491200000|2020-06-18 14:40:00|4943.6|4942.6|4943.1|4942.1|4947.6|4946.6|4938.8|4937.8|340
1592491500000|2020-06-18 14:45:00|4942.6|4941.6|4946.8|4945.8|4949.1|4948.1|4940.6|4939.6|637
1592491800000|2020-06-18 14:50:00|4947.1|4946.1|4938.3|4937.3|4948.6|4947.6|4938.1|4937.1|438
1592492100000|2020-06-18 14:55:00|4938.6|4937.6|4954.6|4953.6|4955.3|4954.3|4938.3|4937.3|342
1592492400000|2020-06-18 15:00:00|4953.8|4952.8|4952.6|4951.6|4957.1|4956.1|4948.8|4947.8|852
1592492700000|2020-06-18 15:05:00|4952.8|4951.8|4955.3|4954.3|4957.1|4956.1|4951.3|4950.3|240
1592493000000|2020-06-18 15:10:00|4955.1|4954.1|4962.8|4961.8|4964.1|4963.1|4953.8|4952.8|395
1592493300000|2020-06-18 15:15:00|4962.6|4961.6|4965.1|4964.1|4967.3|4966.3|4962.1|4961.1|443
1592493600000|2020-06-18 15:20:00|4964.6|4963.6|4958.8|4957.8|4966.6|4965.6|4958.3|4957.3|659
1592493900000|2020-06-18 15:25:00|4959.1|4958.1|4955.3|4954.3|4965.3|4964.3|4954.8|4953.8|716
1592494200000|2020-06-18 15:30:00|4955.8|4953.8|4957.6|4955.6|4964.1|4962.1|4954.8|4952.8|1941
1592494500000|2020-06-18 15:35:00|4958.1|4956.1|4951.1|4949.1|4960.3|4958.3|4951.1|4949.1|441
1592494800000|2020-06-18 15:40:00|4950.8|4948.8|4952.3|4950.3|4953.6|4951.6|4949.8|4947.8|314
1592495100000|2020-06-18 15:45:00|4952.1|4950.1|4950.8|4948.8|4953.6|4951.6|4950.6|4948.6|1314
1592495400000|2020-06-18 15:50:00|4950.6|4948.6|4945.8|4943.8|4951.1|4949.1|4944.8|4942.8|100
1592495700000|2020-06-18 15:55:00|4945.6|4943.6|4945.8|4943.8|4947.1|4945.1|4943.3|4941.3|97
1592496000000|2020-06-18 16:00:00|4945.6|4943.6|4941.3|4939.3|4947.8|4945.8|4938.1|4936.1|73
1592496300000|2020-06-18 16:05:00|4941.6|4939.6|4946.3|4944.3|4947.8|4945.8|4941.6|4939.6|111
1592496600000|2020-06-18 16:10:00|4946.1|4944.1|4947.8|4945.8|4948.3|4946.3|4942.8|4940.8|182
1592496900000|2020-06-18 16:15:00|4948.1|4946.1|4947.3|4945.3|4948.6|4946.6|4945.3|4943.3|197
1592497200000|2020-06-18 16:20:00|4947.1|4945.1|4950.1|4948.1|4951.6|4949.6|4947.1|4945.1|91
1592497500000|2020-06-18 16:25:00|4949.8|4947.8|4949.8|4947.8|4953.6|4951.6|4949.3|4947.3|173
1592497800000|2020-06-18 16:30:00|4949.6|4947.6|4948.3|4946.3|4951.1|4949.1|4947.6|4945.6|33
1592498100000|2020-06-18 16:35:00|4948.6|4946.6|4946.8|4944.8|4949.3|4947.3|4944.8|4942.8|67
1592498400000|2020-06-18 16:40:00|4947.1|4945.1|4947.8|4945.8|4949.6|4947.6|4945.1|4943.1|53
1592498700000|2020-06-18 16:45:00|4948.3|4946.3|4950.3|4948.3|4950.3|4948.3|4947.3|4945.3|17
1592499000000|2020-06-18 16:50:00|4950.1|4948.1|4952.8|4950.8|4953.6|4951.6|4948.6|4946.6|54
1592499300000|2020-06-18 16:55:00|4953.1|4951.1|4952.3|4950.3|4953.1|4951.1|4950.3|4948.3|124
1592499600000|2020-06-18 17:00:00|4952.6|4950.6|4953.3|4951.3|4957.1|4955.1|4952.1|4950.1|72
1592499900000|2020-06-18 17:05:00|4953.1|4951.1|4954.8|4952.8|4955.1|4953.1|4951.3|4949.3|270
1592500200000|2020-06-18 17:10:00|4954.6|4952.6|4953.6|4951.6|4957.1|4955.1|4953.1|4951.1|45
1592500500000|2020-06-18 17:15:00|4953.8|4951.8|4955.8|4953.8|4956.1|4954.1|4952.3|4950.3|79
1592500800000|2020-06-18 17:20:00|4955.6|4953.6|4954.6|4952.6|4955.8|4953.8|4953.1|4951.1|12
1592501100000|2020-06-18 17:25:00|4954.8|4952.8|4953.1|4951.1|4954.8|4952.8|4950.8|4948.8|50
1592501400000|2020-06-18 17:30:00|4953.8|4951.8|4955.6|4953.6|4957.3|4955.3|4952.8|4950.8|48
1592501700000|2020-06-18 17:35:00|4956.3|4954.3|4958.3|4956.3|4958.6|4956.6|4956.1|4954.1|30
1592502000000|2020-06-18 17:40:00|4958.1|4956.1|4957.1|4955.1|4958.3|4956.3|4957.1|4955.1|20
1592502300000|2020-06-18 17:45:00|4956.8|4954.8|4957.1|4955.1|4958.1|4956.1|4956.1|4954.1|18
1592502600000|2020-06-18 17:50:00|4957.3|4955.3|4956.6|4954.6|4957.8|4955.8|4955.8|4953.8|23
1592502900000|2020-06-18 17:55:00|4956.8|4954.8|4956.3|4954.3|4957.8|4955.8|4955.1|4953.1|75
1592503200000|2020-06-18 18:00:00|4956.1|4954.1|4949.3|4947.3|4956.6|4954.6|4948.6|4946.6|27
1592503500000|2020-06-18 18:05:00|4949.6|4947.6|4943.6|4941.6|4950.3|4948.3|4941.6|4939.6|33
1592503800000|2020-06-18 18:10:00|4943.3|4941.3|4944.3|4942.3|4944.6|4942.6|4941.8|4939.8|14
1592504100000|2020-06-18 18:15:00|4944.1|4942.1|4945.3|4943.3|4946.6|4944.6|4940.6|4938.6|22
1592504400000|2020-06-18 18:20:00|4945.1|4943.1|4948.1|4946.1|4949.3|4947.3|4944.3|4942.3|112
1592504700000|2020-06-18 18:25:00|4948.8|4946.8|4948.1|4946.1|4949.1|4947.1|4946.8|4944.8|24
1592505000000|2020-06-18 18:30:00|4948.6|4946.6|4949.3|4947.3|4953.1|4951.1|4943.8|4941.8|64
1592505300000|2020-06-18 18:35:00|4949.1|4947.1|4951.1|4949.1|4951.6|4949.6|4947.1|4945.1|16
1592505600000|2020-06-18 18:40:00|4951.3|4949.3|4947.3|4945.3|4952.3|4950.3|4945.6|4943.6|9
1592505900000|2020-06-18 18:45:00|4947.6|4945.6|4946.8|4944.8|4948.8|4946.8|4945.3|4943.3|32
1592506200000|2020-06-18 18:50:00|4946.6|4944.6|4946.8|4944.8|4949.3|4947.3|4946.6|4944.6|14
1592506500000|2020-06-18 18:55:00|4946.6|4944.6|4938.1|4936.1|4946.6|4944.6|4938.1|4936.1|43
1592506800000|2020-06-18 19:00:00|4938.3|4936.3|4932.1|4930.1|4939.3|4937.3|4931.8|4929.8|30
1592507100000|2020-06-18 19:05:00|4932.3|4930.3|4937.8|4935.8|4938.1|4936.1|4930.8|4928.8|16
1592507400000|2020-06-18 19:10:00|4937.6|4935.6|4934.6|4932.6|4937.8|4935.8|4933.6|4931.6|12
1592507700000|2020-06-18 19:15:00|4934.8|4932.8|4938.3|4936.3|4939.3|4937.3|4934.8|4932.8|18
1592508000000|2020-06-18 19:20:00|4938.6|4936.6|4939.1|4937.1|4940.1|4938.1|4936.3|4934.3|9
1592508300000|2020-06-18 19:25:00|4939.3|4937.3|4941.8|4939.8|4942.6|4940.6|4939.1|4937.1|13
1592508600000|2020-06-18 19:30:00|4942.1|4940.1|4945.1|4943.1|4947.3|4945.3|4939.1|4937.1|19
1592508900000|2020-06-18 19:35:00|4945.3|4943.3|4948.3|4946.3|4949.3|4947.3|4944.3|4942.3|12
1592509200000|2020-06-18 19:40:00|4948.6|4946.6|4945.6|4943.6|4949.1|4947.1|4945.1|4943.1|16
1592509500000|2020-06-18 19:45:00|4945.3|4943.3|4945.8|4943.8|4946.6|4944.6|4943.6|4941.6|46
1592509800000|2020-06-18 19:50:00|4945.3|4943.3|4951.3|4949.3|4951.6|4949.6|4941.6|4939.6|112
1592510100000|2020-06-18 19:55:00|4951.1|4949.1|4953.1|4951.1|4954.6|4952.6|4950.1|4948.1|70
1592510400000|2020-06-18 20:00:00|4952.9|4948.9|4948.4|4944.4|4954|4950|4946.9|4942.9|0
1592510700000|2020-06-18 20:05:00|4948.7|4944.7|4948.8|4944.8|4950.8|4946.8|4946.4|4942.4|0
1592511000000|2020-06-18 20:10:00|4948.9|4944.9|4942.4|4938.4|4949.6|4945.6|4940.5|4936.5|0
1592511300000|2020-06-18 20:15:00|4942.3|4938.3|4941.9|4937.9|4942.9|4938.9|4941.9|4937.9|0
1592511600000|2020-06-18 20:20:00|4942.1|4938.1|4941.8|4937.8|4942.1|4938.1|4941.7|4937.7|0
1592511900000|2020-06-18 20:25:00|4941.9|4937.9|4941.8|4937.8|4942|4938|4941.7|4937.7|0
1592512200000|2020-06-18 20:30:00|4942.8|4938.8|4944.3|4940.3|4946.3|4942.3|4940.4|4936.4|0
1592512500000|2020-06-18 20:35:00|4943.9|4939.9|4942.8|4938.8|4945.1|4941.1|4940.4|4936.4|0
1592512800000|2020-06-18 20:40:00|4942.7|4938.7|4947.1|4943.1|4947.1|4943.1|4942.4|4938.4|0
1592513100000|2020-06-18 20:45:00|4947|4943|4947.8|4943.8|4948.3|4944.3|4946.7|4942.7|0
1592513400000|2020-06-18 20:50:00|4947.9|4943.9|4949.8|4945.8|4950.7|4946.7|4946.7|4942.7|0
1592513700000|2020-06-18 20:55:00|4949.7|4945.7|4944.3|4940.3|4950|4946|4943.7|4939.7|0
1592514000000|2020-06-18 21:00:00|4944.4|4940.4|4945.2|4941.2|4945.2|4941.2|4944.4|4940.4|0
1592514300000|2020-06-18 21:05:00|4944.9|4940.9|4944.6|4940.6|4944.9|4940.9|4944.6|4940.6|0
1592514600000|2020-06-18 21:10:00|4944.9|4940.9|4944.4|4940.4|4944.9|4940.9|4944.4|4940.4|0
1592514900000|2020-06-18 21:15:00|4944.5|4940.5|4945.1|4941.1|4945.4|4941.4|4944.5|4940.5|0
1592515200000|2020-06-18 21:20:00|4945.3|4941.3|4944.9|4940.9|4945.3|4941.3|4944.5|4940.5|0
1592515500000|2020-06-18 21:25:00|4945|4941|4943.9|4939.9|4945.2|4941.2|4943.9|4939.9|0
1592515800000|2020-06-18 21:30:00|4943.8|4939.8|4944.6|4940.6|4944.6|4940.6|4943.8|4939.8|0
1592516100000|2020-06-18 21:35:00|4944.1|4940.1|4945.4|4941.4|4945.8|4941.8|4944.1|4940.1|0
1592516400000|2020-06-18 21:40:00|4945.2|4941.2|4945.2|4941.2|4945.3|4941.3|4945.2|4941.2|0
1592516700000|2020-06-18 21:45:00|4944.9|4940.9|4944.4|4940.4|4945.4|4941.4|4944.4|4940.4|0
1592517000000|2020-06-18 21:50:00|4944.8|4940.8|4944.8|4940.8|4944.9|4940.9|4944|4940|0
1592517300000|2020-06-18 21:55:00|4944.5|4940.5|4943.6|4939.6|4944.5|4940.5|4943.6|4939.6|0
1592517600000|2020-06-18 22:00:00|4943.3|4939.3|4947.8|4943.8|4949|4945|4941|4937|0
1592517900000|2020-06-18 22:05:00|4947.9|4943.9|4951.4|4947.4|4951.4|4947.4|4947.9|4943.9|0
1592518200000|2020-06-18 22:10:00|4951.3|4947.3|4950.6|4946.6|4951.8|4947.8|4949.4|4945.4|0
1592518500000|2020-06-18 22:15:00|4950.7|4946.7|4954.6|4950.6|4955.5|4951.5|4949.4|4945.4|0
1592518800000|2020-06-18 22:20:00|4954.7|4950.7|4954.3|4950.3|4955.6|4951.6|4953.9|4949.9|0
1592519100000|2020-06-18 22:25:00|4954.2|4950.2|4953.2|4949.2|4955.4|4951.4|4953.2|4949.2|0
1592519400000|2020-06-18 22:30:00|4953.3|4949.3|4954.4|4950.4|4956.1|4952.1|4953.2|4949.2|0
1592519700000|2020-06-18 22:35:00|4954.5|4950.5|4954.5|4950.5|4954.9|4950.9|4954.4|4950.4|0
1592520000000|2020-06-18 22:40:00|4954.6|4950.6|4954.5|4950.5|4955.2|4951.2|4954.1|4950.1|0
1592520300000|2020-06-18 22:45:00|4954.4|4950.4|4955.7|4951.7|4955.7|4951.7|4953.7|4949.7|0
1592520600000|2020-06-18 22:50:00|4956.1|4952.1|4955.2|4951.2|4957.2|4953.2|4955.2|4951.2|0
1592520900000|2020-06-18 22:55:00|4955.4|4951.4|4956.4|4952.4|4956.4|4952.4|4954.9|4950.9|0
1592521200000|2020-06-18 23:00:00|4956.5|4952.5|4958.1|4954.1|4958.4|4954.4|4956.4|4952.4|0
1592521500000|2020-06-18 23:05:00|4957.7|4953.7|4958.1|4954.1|4958.4|4954.4|4956.9|4952.9|0
1592521800000|2020-06-18 23:10:00|4957.7|4953.7|4957.5|4953.5|4958.1|4954.1|4956.8|4952.8|0
1592522100000|2020-06-18 23:15:00|4957.6|4953.6|4963|4960|4964.6|4961.6|4957.3|4953.6|0
1592522400000|2020-06-18 23:20:00|4963.1|4960.1|4962.7|4959.7|4963.8|4960.8|4961.4|4958.4|0
1592522700000|2020-06-18 23:25:00|4962.6|4959.6|4966.4|4963.4|4966.7|4963.7|4962.3|4959.3|0
1592523000000|2020-06-18 23:30:00|4966.5|4963.5|4971.8|4968.8|4972.1|4969.1|4966.4|4963.4|0
1592523300000|2020-06-18 23:35:00|4971.9|4968.9|4970.3|4967.3|4972.1|4969.1|4969.3|4966.3|0
1592523600000|2020-06-18 23:40:00|4970.2|4967.2|4970.3|4967.3|4970.8|4967.8|4969.3|4966.3|0
1592523900000|2020-06-18 23:45:00|4970.4|4967.4|4970.2|4967.2|4971.3|4968.3|4969.6|4966.6|0
1592524200000|2020-06-18 23:50:00|4970.4|4967.4|4969.2|4966.2|4970.9|4967.9|4968|4965|0
1592524500000|2020-06-18 23:55:00|4968.8|4965.8|4969.9|4966.9|4970.5|4967.5|4968|4965|0
1592524800000|2020-06-19 00:00:00|4970.3|4967.3|4966.1|4963.1|4970.3|4967.3|4965.7|4962.7|0
1592525100000|2020-06-19 00:05:00|4965.8|4962.8|4961.6|4958.6|4966.1|4963.1|4960.9|4957.9|0
1592525400000|2020-06-19 00:10:00|4961.2|4958.2|4957.7|4954.7|4964.5|4961.5|4957.7|4954.7|0
1592525700000|2020-06-19 00:15:00|4957.4|4954.4|4955.4|4952.4|4961|4958|4950.9|4947.9|0
1592526000000|2020-06-19 00:20:00|4955.1|4952.1|4959.5|4956.5|4959.6|4956.6|4954.7|4951.7|0
1592526300000|2020-06-19 00:25:00|4959.4|4956.4|4946.9|4943.9|4959.4|4956.4|4943.6|4940.6|0
1592526600000|2020-06-19 00:30:00|4946.8|4943.8|4949.5|4946.5|4951.1|4948.1|4945.4|4942.4|0
1592526900000|2020-06-19 00:35:00|4949|4946|4942.4|4939.4|4952.6|4949.6|4939.6|4936.6|0
1592527200000|2020-06-19 00:40:00|4942.3|4939.3|4942.4|4939.4|4945.4|4942.4|4939.6|4936.6|0
1592527500000|2020-06-19 00:45:00|4942.5|4939.5|4939.6|4936.6|4944|4941|4936.4|4933.4|0
1592527800000|2020-06-19 00:50:00|4939.7|4936.7|4948.3|4945.3|4948.3|4945.3|4939.7|4936.7|0
1592528100000|2020-06-19 00:55:00|4948.4|4945.4|4948.9|4945.9|4949.8|4946.8|4946.9|4943.9|0
1592528400000|2020-06-19 01:00:00|4948.7|4945.7|4944|4941|4951.3|4948.3|4941|4938|0
1592528700000|2020-06-19 01:05:00|4944.1|4941.1|4935.9|4932.9|4944.1|4941.1|4934.3|4931.3|0
1592529000000|2020-06-19 01:10:00|4935.6|4932.6|4935.5|4932.5|4937.8|4934.8|4934.2|4931.2|0
1592529300000|2020-06-19 01:15:00|4935.2|4932.2|4942.4|4939.4|4944.5|4941.5|4934.8|4931.8|0
1592529600000|2020-06-19 01:20:00|4942.3|4939.3|4946|4943|4946.7|4943.7|4942.3|4939.3|0
1592529900000|2020-06-19 01:25:00|4945.9|4942.9|4946|4943|4948.2|4945.2|4944.5|4941.5|0
1592530200000|2020-06-19 01:30:00|4946.3|4943.3|4950.9|4947.9|4952.5|4949.5|4942.2|4939.2|0
1592530500000|2020-06-19 01:35:00|4951|4948|4956.2|4953.2|4956.9|4953.9|4949.5|4946.5|0
1592530800000|2020-06-19 01:40:00|4956.4|4953.4|4954.5|4951.5|4958.3|4955.3|4954|4951|0
1592531100000|2020-06-19 01:45:00|4955.4|4952.4|4955.5|4952.5|4958.4|4955.4|4953.8|4950.8|0
1592531400000|2020-06-19 01:50:00|4956.9|4953.9|4952.4|4949.4|4956.9|4953.9|4950.9|4947.9|0
1592531700000|2020-06-19 01:55:00|4952.3|4949.3|4947.7|4944.7|4953.8|4950.8|4944.9|4941.9|0
1592532000000|2020-06-19 02:00:00|4947.8|4944.8|4946.4|4943.4|4949.3|4946.3|4944.9|4941.9|0
1592532300000|2020-06-19 02:05:00|4946.5|4943.5|4944.9|4941.9|4948|4945|4943.3|4940.3|0
1592532600000|2020-06-19 02:10:00|4945|4942|4949.3|4946.3|4949.3|4946.3|4945|4942|0
1592532900000|2020-06-19 02:15:00|4949.2|4946.2|4949.3|4946.3|4950.7|4947.7|4949.1|4946.1|0
1592533200000|2020-06-19 02:20:00|4949.8|4946.8|4946.1|4943.1|4950.7|4947.7|4946.1|4943.1|0
1592533500000|2020-06-19 02:25:00|4946|4943|4952.2|4949.2|4953.7|4950.7|4946|4943|0
1592533800000|2020-06-19 02:30:00|4952.5|4949.5|4956.7|4953.7|4956.7|4953.7|4950.8|4947.8|0
1592534100000|2020-06-19 02:35:00|4956.8|4953.8|4955.1|4952.1|4958.2|4955.2|4955.1|4952.1|0
1592534400000|2020-06-19 02:40:00|4954.8|4951.8|4955.1|4952.1|4956.7|4953.7|4954.4|4951.4|0
1592534700000|2020-06-19 02:45:00|4955.2|4952.2|4953.7|4950.7|4956.5|4953.5|4953.6|4950.6|0
1592535000000|2020-06-19 02:50:00|4953.8|4950.8|4959.7|4956.7|4961.2|4958.2|4953.8|4950.8|0
1592535300000|2020-06-19 02:55:00|4959.6|4956.6|4961.1|4958.1|4961.1|4958.1|4958.2|4955.2|0
1592535600000|2020-06-19 03:00:00|4961|4958|4958|4955|4961.2|4958.2|4956.6|4953.6|0
1592535900000|2020-06-19 03:05:00|4958.1|4955.1|4958.2|4955.2|4959.6|4956.6|4956.5|4953.5|0
1592536200000|2020-06-19 03:10:00|4958.1|4955.1|4958.1|4955.1|4958.8|4955.8|4956.6|4953.6|0
1592536500000|2020-06-19 03:15:00|4958|4955|4959.6|4956.6|4961.1|4958.1|4957.3|4954.3|0
1592536800000|2020-06-19 03:20:00|4959.5|4956.5|4956.8|4953.8|4959.7|4956.7|4956.8|4953.8|0
1592537100000|2020-06-19 03:25:00|4956.7|4953.7|4952.3|4949.3|4956.7|4953.7|4950.7|4947.7|0
1592537400000|2020-06-19 03:30:00|4952.5|4949.5|4952.3|4949.3|4955.3|4952.3|4950.8|4947.8|0
1592537700000|2020-06-19 03:35:00|4952.2|4949.2|4952.3|4949.3|4953.7|4950.7|4950.9|4947.9|0
1592538000000|2020-06-19 03:40:00|4952.4|4949.4|4958.1|4955.1|4958.2|4955.2|4952.4|4949.4|0
1592538300000|2020-06-19 03:45:00|4958.2|4955.2|4956.9|4953.9|4960.3|4957.3|4956.5|4953.5|0
1592538600000|2020-06-19 03:50:00|4957.3|4954.3|4956.6|4953.6|4958|4955|4955.1|4952.1|0
1592538900000|2020-06-19 03:55:00|4956.5|4953.5|4959.5|4956.5|4959.6|4956.6|4956.5|4953.5|0
1592539200000|2020-06-19 04:00:00|4959.6|4956.6|4961.1|4958.1|4962.6|4959.6|4959.5|4956.5|0
1592539500000|2020-06-19 04:05:00|4961.2|4958.2|4958.2|4955.2|4961.2|4958.2|4958.1|4955.1|0
1592539800000|2020-06-19 04:10:00|4958.3|4955.3|4959.5|4956.5|4961.2|4958.2|4958.3|4955.3|0
1592540100000|2020-06-19 04:15:00|4959|4956|4961.1|4958.1|4961.2|4958.2|4958.1|4955.1|0
1592540400000|2020-06-19 04:20:00|4961|4958|4960.9|4957.9|4962.5|4959.5|4960.9|4957.9|0
1592540700000|2020-06-19 04:25:00|4960.8|4957.8|4956.5|4953.5|4960.9|4957.9|4956.5|4953.5|0
1592541000000|2020-06-19 04:30:00|4956.6|4953.6|4960.9|4957.9|4960.9|4957.9|4956.6|4953.6|0
1592541300000|2020-06-19 04:35:00|4961|4958|4959.5|4956.5|4961|4958|4956.6|4953.6|0
1592541600000|2020-06-19 04:40:00|4959.6|4956.6|4959.5|4956.5|4959.6|4956.6|4958|4955|0
1592541900000|2020-06-19 04:45:00|4959.6|4956.6|4959.5|4956.5|4961|4958|4959.5|4956.5|0
1592542200000|2020-06-19 04:50:00|4959.4|4956.4|4958|4955|4959.4|4956.4|4956.6|4953.6|0
1592542500000|2020-06-19 04:55:00|4957.9|4954.9|4954.9|4951.9|4957.9|4954.9|4953.4|4950.4|0
1592542800000|2020-06-19 05:00:00|4954.8|4951.8|4956.3|4953.3|4956.4|4953.4|4953.4|4950.4|0
1592543100000|2020-06-19 05:05:00|4956.2|4953.2|4953.4|4950.4|4956.4|4953.4|4953.4|4950.4|0
1592543400000|2020-06-19 05:10:00|4953.5|4950.5|4956.3|4953.3|4956.4|4953.4|4953.4|4950.4|0
1592543700000|2020-06-19 05:15:00|4956.4|4953.4|4953.4|4950.4|4957.8|4954.8|4953.4|4950.4|0
1592544000000|2020-06-19 05:20:00|4952.9|4949.9|4956.3|4953.3|4957.8|4954.8|4952|4949|0
1592544300000|2020-06-19 05:25:00|4956.4|4953.4|4956.3|4953.3|4957.8|4954.8|4954.8|4951.8|0
1592544600000|2020-06-19 05:30:00|4955.8|4952.8|4956.4|4953.4|4957.8|4954.8|4954.9|4951.9|0
1592544900000|2020-06-19 05:35:00|4956.5|4953.5|4958.3|4955.3|4959.6|4956.6|4956.5|4953.5|0
1592545200000|2020-06-19 05:40:00|4958.2|4955.2|4959.6|4956.6|4959.7|4956.7|4958.2|4955.2|0
1592545500000|2020-06-19 05:45:00|4959.5|4956.5|4959.4|4956.4|4959.6|4956.6|4957.9|4954.9|0
1592545800000|2020-06-19 05:50:00|4959.5|4956.5|4965.2|4962.2|4965.2|4962.2|4959.4|4956.4|0
1592546100000|2020-06-19 05:55:00|4965.1|4962.1|4968.6|4965.6|4970|4967|4965.1|4962.1|0
1592546400000|2020-06-19 06:00:00|4968|4965|4969.3|4967.3|4970.6|4968.6|4963.6|4961.6|126
1592546700000|2020-06-19 06:05:00|4969.6|4967.6|4972.6|4970.6|4974.3|4972.3|4968.1|4966.1|170
1592547000000|2020-06-19 06:10:00|4972.8|4970.8|4971.8|4969.8|4973.3|4971.3|4967.8|4965.8|146
1592547300000|2020-06-19 06:15:00|4972.1|4970.1|4980.3|4978.3|4980.3|4978.3|4971.6|4969.6|182
1592547600000|2020-06-19 06:20:00|4980.8|4978.8|4984.3|4982.3|4989.6|4987.6|4979.8|4977.8|306
1592547900000|2020-06-19 06:25:00|4984.1|4982.1|4989.1|4987.1|4990.6|4988.6|4984.1|4982.1|149
1592548200000|2020-06-19 06:30:00|4988.8|4986.8|4999.3|4997.3|5001.6|4999.6|4985.1|4983.1|364
1592548500000|2020-06-19 06:35:00|4997.3|4995.3|4988.3|4986.3|5004.8|5002.8|4987.3|4985.3|330
1592548800000|2020-06-19 06:40:00|4988.6|4986.6|4988.3|4986.3|4993.8|4991.8|4988.1|4986.1|255
1592549100000|2020-06-19 06:45:00|4987.8|4985.8|4979.6|4977.6|4988.3|4986.3|4979.6|4977.6|236
1592549400000|2020-06-19 06:50:00|4979.8|4977.8|4981.8|4979.8|4983.1|4981.1|4976.6|4974.6|174
1592549700000|2020-06-19 06:55:00|4981.3|4979.3|5000.6|4998.6|5000.8|4998.8|4981.3|4979.3|620
1592550000000|2020-06-19 07:00:00|5000.8|4999.8|4998.1|4997.1|5011.8|5010.8|4991.6|4990.6|3076
1592550300000|2020-06-19 07:05:00|4997.8|4996.8|4992.8|4991.8|5002.8|5001.8|4991.3|4990.3|1237
1592550600000|2020-06-19 07:10:00|4992.3|4991.3|4999.6|4998.6|5004.6|5003.6|4986.3|4985.3|974
1592550900000|2020-06-19 07:15:00|4999.3|4998.3|4996.8|4995.8|5004.1|5003.1|4995.6|4994.6|755
1592551200000|2020-06-19 07:20:00|4997.1|4996.1|4997.1|4996.1|5000.1|4999.1|4993.8|4992.8|513
1592551500000|2020-06-19 07:25:00|4996.8|4995.8|4996.8|4995.8|5005.8|5004.8|4993.1|4992.1|1038
1592551800000|2020-06-19 07:30:00|4996.6|4995.6|4994.1|4993.1|4997.6|4996.6|4990.8|4989.8|863
1592552100000|2020-06-19 07:35:00|4994.3|4993.3|4989.3|4988.3|4994.8|4993.8|4988.1|4987.1|426
1592552400000|2020-06-19 07:40:00|4989|4988|4994.3|4993.3|4999.5|4998.5|4988.8|4987.8|366
1592552700000|2020-06-19 07:45:00|4994.5|4993.5|4993.5|4992.5|4995.5|4994.5|4987.8|4986.8|405
1592553000000|2020-06-19 07:50:00|4993.3|4992.3|4990|4989|4994.5|4993.5|4988.3|4987.3|535
1592553300000|2020-06-19 07:55:00|4989.8|4988.8|4998.5|4997.5|4999.5|4998.5|4989|4988|709
1592553600000|2020-06-19 08:00:00|4998|4997|4998.3|4997.3|4999.5|4998.5|4992.8|4991.8|317
1592553900000|2020-06-19 08:05:00|4998|4997|4989|4988|4998.3|4997.3|4988.5|4987.5|546
1592554200000|2020-06-19 08:10:00|4988.8|4987.8|4986.5|4985.5|4992.3|4991.3|4985.5|4984.5|202
1592554500000|2020-06-19 08:15:00|4986.8|4985.8|4991.5|4990.5|4993.3|4992.3|4986|4985|406
1592554800000|2020-06-19 08:20:00|4991.3|4990.3|4990.5|4989.5|4994.3|4993.3|4987|4986|203
1592555100000|2020-06-19 08:25:00|4990.3|4989.3|4987.5|4986.5|4990.5|4989.5|4986|4985|176
1592555400000|2020-06-19 08:30:00|4987.3|4986.3|4989.8|4988.8|4990.3|4989.3|4985.8|4984.8|346
1592555700000|2020-06-19 08:35:00|4990|4989|4987.5|4986.5|4991|4990|4985.8|4984.8|379
1592556000000|2020-06-19 08:40:00|4987.8|4986.8|4992.5|4991.5|4993.5|4992.5|4986.8|4985.8|387
1592556300000|2020-06-19 08:45:00|4992.3|4991.3|4996.5|4995.5|4996.5|4995.5|4991.5|4990.5|212
1592556600000|2020-06-19 08:50:00|4996.8|4995.8|4995.5|4994.5|4997|4996|4994.3|4993.3|177
1592556900000|2020-06-19 08:55:00|4995.8|4994.8|4999|4998|4999|4998|4993.8|4992.8|210
1592557200000|2020-06-19 09:00:00|4998.8|4997.8|5002.5|5001.5|5003.3|5002.3|4998.8|4997.8|257
1592557500000|2020-06-19 09:05:00|5002.8|5001.8|5000|4999|5005.3|5004.3|4998.8|4997.8|360
1592557800000|2020-06-19 09:10:00|4999.8|4998.8|5007.8|5006.8|5008.8|5007.8|4997.3|4996.3|407
1592558100000|2020-06-19 09:15:00|5007.5|5006.5|5010.5|5009.5|5015.5|5014.5|5007|5006|546
1592558400000|2020-06-19 09:20:00|5010.3|5009.3|5009.3|5008.3|5014.5|5013.5|5007.5|5006.5|631
1592558700000|2020-06-19 09:25:00|5009.5|5008.5|5014|5013|5015.5|5014.5|5008|5007|454
1592559000000|2020-06-19 09:30:00|5013.8|5012.8|5013|5012|5014.8|5013.8|5011.3|5010.3|404
1592559300000|2020-06-19 09:35:00|5013.3|5012.3|5018.5|5017.5|5020.3|5019.3|5013.3|5012.3|637
1592559600000|2020-06-19 09:40:00|5018|5017|5010.3|5009.3|5023.8|5022.8|5010.3|5009.3|473
1592559900000|2020-06-19 09:45:00|5010.5|5009.5|4998.5|4997.5|5010.5|5009.5|4994.5|4993.5|724
1592560200000|2020-06-19 09:50:00|5000.3|4999.3|5014|5013|5030.5|5029.5|4999.5|4998.5|4012
1592560500000|2020-06-19 09:55:00|5014.8|5013.8|5018.5|5017.5|5019.5|5018.5|5012.5|5011.5|1544
1592560800000|2020-06-19 10:00:00|5018|5017|5017.5|5016.5|5021.3|5020.3|5012|5011|821
1592561100000|2020-06-19 10:05:00|5017.8|5016.8|5027.5|5026.5|5031.3|5030.3|5016.8|5015.8|423
1592561400000|2020-06-19 10:10:00|5027.3|5026.3|5024|5023|5032.5|5031.5|5023.8|5022.8|381
1592561700000|2020-06-19 10:15:00|5023.8|5022.8|5021.5|5020.5|5026|5025|5021|5020|293
1592562000000|2020-06-19 10:20:00|5021.8|5020.8|5020.5|5019.5|5024.5|5023.5|5019.8|5018.8|264
1592562300000|2020-06-19 10:25:00|5020.8|5019.8|5020|5019|5024.8|5023.8|5019|5018|198
1592562600000|2020-06-19 10:30:00|5019.8|5018.8|5016.5|5015.5|5021.3|5020.3|5015|5014|485
1592562900000|2020-06-19 10:35:00|5016.8|5015.8|5019.5|5018.5|5021|5020|5016.8|5015.8|228
1592563200000|2020-06-19 10:40:00|5018.8|5017.8|5018|5017|5020|5019|5017.5|5016.5|154
1592563500000|2020-06-19 10:45:00|5018.3|5017.3|5026.3|5025.3|5027.5|5026.5|5016.8|5015.8|363
1592563800000|2020-06-19 10:50:00|5026.5|5025.5|5018|5017|5030.5|5029.5|5017.3|5016.3|302
1592564100000|2020-06-19 10:55:00|5018.3|5017.3|5023.5|5022.5|5024.5|5023.5|5018|5017|211
1592564400000|2020-06-19 11:00:00|5024|5023|5026.5|5025.5|5028.5|5027.5|5020.5|5019.5|440
1592564700000|2020-06-19 11:05:00|5027|5026|5023|5022|5028.8|5027.8|5022.5|5021.5|471
1592565000000|2020-06-19 11:10:00|5022.8|5021.8|5022.5|5021.5|5024.3|5023.3|5020|5019|328
1592565300000|2020-06-19 11:15:00|5022.8|5021.8|5020.3|5019.3|5022.8|5021.8|5018.3|5017.3|500
1592565600000|2020-06-19 11:20:00|5020.5|5019.5|5018|5017|5021.3|5020.3|5016.5|5015.5|256
1592565900000|2020-06-19 11:25:00|5017.8|5016.8|5019.3|5018.3|5021|5020|5016.8|5015.8|178
1592566200000|2020-06-19 11:30:00|5019.5|5018.5|5023.8|5022.8|5024.8|5023.8|5019.5|5018.5|154
1592566500000|2020-06-19 11:35:00|5024|5023|5025|5024|5028.5|5027.5|5020.8|5019.8|306
1592566800000|2020-06-19 11:40:00|5025.2|5024.2|5024.7|5023.7|5027.5|5026.5|5023|5022|202
1592567100000|2020-06-19 11:45:00|5025|5024|5024.7|5023.7|5027.7|5026.7|5023.5|5022.5|197
1592567400000|2020-06-19 11:50:00|5024.5|5023.5|5025.7|5024.7|5027.7|5026.7|5024.2|5023.2|155
1592567700000|2020-06-19 11:55:00|5026|5025|5032.2|5031.2|5032.7|5031.7|5025.7|5024.7|324
1592568000000|2020-06-19 12:00:00|5032|5031|5033.7|5032.7|5037.2|5036.2|5032|5031|608
1592568300000|2020-06-19 12:05:00|5034|5033|5037.2|5036.2|5041|5040|5032.7|5031.7|408
1592568600000|2020-06-19 12:10:00|5037.5|5036.5|5032.5|5031.5|5040.7|5039.7|5029.7|5028.7|895
1592568900000|2020-06-19 12:15:00|5032.2|5031.2|5034|5033|5035.5|5034.5|5030.2|5029.2|256
1592569200000|2020-06-19 12:20:00|5034.2|5033.2|5033.2|5032.2|5035.7|5034.7|5030.5|5029.5|411
1592569500000|2020-06-19 12:25:00|5033|5032|5033|5032|5034.5|5033.5|5027|5026|816
1592569800000|2020-06-19 12:30:00|5032.7|5031.7|5036.5|5035.5|5040.7|5039.7|5032.2|5031.2|634
1592570100000|2020-06-19 12:35:00|5037.2|5036.2|5039|5038|5041.7|5040.7|5036.7|5035.7|644
1592570400000|2020-06-19 12:40:00|5039.2|5038.2|5039.2|5038.2|5040.2|5039.2|5035.7|5034.7|254
1592570700000|2020-06-19 12:45:00|5039|5038|5039.7|5038.7|5040.5|5039.5|5037.7|5036.7|295
1592571000000|2020-06-19 12:50:00|5040|5039|5036|5035|5040.2|5039.2|5035|5034|291
1592571300000|2020-06-19 12:55:00|5036.2|5035.2|5037.5|5036.5|5038.5|5037.5|5032.5|5031.5|473
1592571600000|2020-06-19 13:00:00|5037.2|5036.2|5034.2|5033.2|5039|5038|5033|5032|343
1592571900000|2020-06-19 13:05:00|5034.5|5033.5|5027.5|5026.5|5035.2|5034.2|5026|5025|777
1592572200000|2020-06-19 13:10:00|5027.7|5026.7|5023.2|5022.2|5030.2|5029.2|5023.2|5022.2|794
1592572500000|2020-06-19 13:15:00|5023.5|5022.5|5024.7|5023.7|5026.7|5025.7|5021|5020|599
1592572800000|2020-06-19 13:20:00|5025|5024|5024|5023|5027.5|5026.5|5023.5|5022.5|408
1592573100000|2020-06-19 13:25:00|5024.2|5023.2|5028.7|5027.7|5030.7|5029.7|5024.2|5023.2|628
1592573400000|2020-06-19 13:30:00|5028.5|5027.5|5018.2|5017.2|5031.5|5030.5|5018|5017|1335
1592573700000|2020-06-19 13:35:00|5018.5|5017.5|5014.5|5013.5|5019.5|5018.5|5012.2|5011.2|979
1592574000000|2020-06-19 13:40:00|5014.7|5013.7|5005.7|5004.7|5015.5|5014.5|5005.7|5004.7|1367
1592574300000|2020-06-19 13:45:00|5006.2|5005.2|5006.2|5005.2|5008.5|5007.5|4998.7|4997.7|1649
1592574600000|2020-06-19 13:50:00|5006.5|5005.5|5007.2|5006.2|5011|5010|5005.5|5004.5|1972
1592574900000|2020-06-19 13:55:00|5007|5006|4999.2|4998.2|5008.5|5007.5|4997.7|4996.7|2550
1592575200000|2020-06-19 14:00:00|5000.2|4999.2|5005.2|5004.2|5006.2|5005.2|4997.7|4996.7|959
1592575500000|2020-06-19 14:05:00|5005.5|5004.5|5006.7|5005.7|5009|5008|5001.7|5000.7|682
1592575800000|2020-06-19 14:10:00|5006.5|5005.5|5011.2|5010.2|5011.5|5010.5|5001.2|5000.2|942
1592576100000|2020-06-19 14:15:00|5011.5|5010.5|5015.5|5014.5|5015.5|5014.5|5009.5|5008.5|654
1592576400000|2020-06-19 14:20:00|5015.7|5014.7|5012.2|5011.2|5016|5015|5008.2|5007.2|546
1592576700000|2020-06-19 14:25:00|5012.5|5011.5|5003.7|5002.7|5013.2|5012.2|5000|4999|689
1592577000000|2020-06-19 14:30:00|5004|5003|4995.7|4994.7|5004.5|5003.5|4993.2|4992.2|564
1592577300000|2020-06-19 14:35:00|4996|4995|4994.7|4993.7|4999.7|4998.7|4993|4992|4720
1592577600000|2020-06-19 14:40:00|4995|4994|4994.2|4993.2|4996.7|4995.7|4990.5|4989.5|501
1592577900000|2020-06-19 14:45:00|4994.7|4993.7|4996.2|4995.2|4996.5|4995.5|4991.2|4990.2|533
1592578200000|2020-06-19 14:50:00|4996|4995|4999.7|4998.7|4999.7|4998.7|4992.2|4991.2|796
1592578500000|2020-06-19 14:55:00|4999.5|4998.5|4993|4992|4999.7|4998.7|4989.5|4988.5|717
1592578800000|2020-06-19 15:00:00|4993.2|4992.2|4990.7|4989.7|4994.5|4993.5|4988.5|4987.5|557
1592579100000|2020-06-19 15:05:00|4991.2|4990.2|4990.2|4989.2|4993|4992|4987.5|4986.5|666
1592579400000|2020-06-19 15:10:00|4990|4989|4994.7|4993.7|4996.7|4995.7|4988.7|4987.7|550
1592579700000|2020-06-19 15:15:00|4995|4994|4984.2|4983.2|4996|4995|4984.2|4983.2|1147
1592580000000|2020-06-19 15:20:00|4984|4983|4992.5|4991.5|4992.7|4991.7|4978.2|4977.2|1208
1592580300000|2020-06-19 15:25:00|4992.7|4991.7|4988.2|4987.2|4994.2|4993.2|4986.5|4985.5|1490
1592580600000|2020-06-19 15:30:00|4988.5|4987.5|4982.6|4980.6|4993.9|4991.9|4981.4|4979.4|4632
1592580900000|2020-06-19 15:35:00|4981.9|4979.9|4981.6|4979.6|4985.4|4983.4|4977.4|4975.4|2662
1592581200000|2020-06-19 15:40:00|4981.9|4979.9|4975.6|4973.6|4983.4|4981.4|4974.4|4972.4|1078
1592581500000|2020-06-19 15:45:00|4975.4|4973.4|4977.6|4975.6|4981.1|4979.1|4974.9|4972.9|264
1592581800000|2020-06-19 15:50:00|4976.9|4974.9|4975.1|4973.1|4977.9|4975.9|4974.4|4972.4|1475
1592582100000|2020-06-19 15:55:00|4974.9|4972.9|4972.6|4970.6|4976.4|4974.4|4971.1|4969.1|250
1592582400000|2020-06-19 16:00:00|4971.9|4969.9|4967.6|4965.6|4973.4|4971.4|4967.1|4965.1|335
1592582700000|2020-06-19 16:05:00|4967.4|4965.4|4963.6|4961.6|4968.6|4966.6|4962.4|4960.4|215
1592583000000|2020-06-19 16:10:00|4963.4|4961.4|4954.6|4952.6|4968.9|4966.9|4954.1|4952.1|412
1592583300000|2020-06-19 16:15:00|4954.1|4952.1|4935.1|4933.1|4956.4|4954.4|4933.6|4931.6|543
1592583600000|2020-06-19 16:20:00|4935.4|4933.4|4929.1|4927.1|4944.1|4942.1|4926.4|4924.4|637
1592583900000|2020-06-19 16:25:00|4929.4|4927.4|4943.1|4941.1|4943.1|4941.1|4927.6|4925.6|592
1592584200000|2020-06-19 16:30:00|4942.9|4940.9|4938.6|4936.6|4945.6|4943.6|4937.6|4935.6|206
1592584500000|2020-06-19 16:35:00|4939.4|4937.4|4935.6|4933.6|4943.9|4941.9|4935.4|4933.4|142
1592584800000|2020-06-19 16:40:00|4935.4|4933.4|4941.1|4939.1|4944.9|4942.9|4931.1|4929.1|164
1592585100000|2020-06-19 16:45:00|4940.9|4938.9|4946.6|4944.6|4947.1|4945.1|4937.6|4935.6|223
1592585400000|2020-06-19 16:50:00|4946.9|4944.9|4946.1|4944.1|4949.1|4947.1|4943.6|4941.6|60
1592585700000|2020-06-19 16:55:00|4945.9|4943.9|4954.6|4952.6|4956.4|4954.4|4945.6|4943.6|204
1592586000000|2020-06-19 17:00:00|4954.4|4952.4|4948.1|4946.1|4954.4|4952.4|4946.4|4944.4|133
1592586300000|2020-06-19 17:05:00|4947.9|4945.9|4945.6|4943.6|4949.4|4947.4|4944.4|4942.4|121
1592586600000|2020-06-19 17:10:00|4945.9|4943.9|4943.9|4941.9|4950.6|4948.6|4943.1|4941.1|69
1592586900000|2020-06-19 17:15:00|4943.6|4941.6|4938.9|4936.9|4944.1|4942.1|4937.4|4935.4|104
1592587200000|2020-06-19 17:20:00|4938.6|4936.6|4931.9|4929.9|4939.9|4937.9|4931.6|4929.6|95
1592587500000|2020-06-19 17:25:00|4931.6|4929.6|4935.6|4933.6|4937.9|4935.9|4931.6|4929.6|43
1592587800000|2020-06-19 17:30:00|4936.1|4934.1|4930.6|4928.6|4937.1|4935.1|4930.1|4928.1|32
1592588100000|2020-06-19 17:35:00|4930.4|4928.4|4939.9|4937.9|4940.1|4938.1|4930.1|4928.1|167
1592588400000|2020-06-19 17:40:00|4939.6|4937.6|4940.1|4938.1|4940.9|4938.9|4936.6|4934.6|87
1592588700000|2020-06-19 17:45:00|4940.4|4938.4|4934.9|4932.9|4941.6|4939.6|4930.9|4928.9|49
1592589000000|2020-06-19 17:50:00|4935.1|4933.1|4934.1|4932.1|4937.9|4935.9|4932.4|4930.4|53
1592589300000|2020-06-19 17:55:00|4934.4|4932.4|4926.6|4924.6|4937.4|4935.4|4926.6|4924.6|39
1592589600000|2020-06-19 18:00:00|4927.1|4925.1|4933.4|4931.4|4937.1|4935.1|4927.1|4925.1|106
1592589900000|2020-06-19 18:05:00|4933.6|4931.6|4928.6|4926.6|4935.1|4933.1|4922.4|4920.4|142
1592590200000|2020-06-19 18:10:00|4928.4|4926.4|4926.1|4924.1|4929.4|4927.4|4924.9|4922.9|31
1592590500000|2020-06-19 18:15:00|4926.4|4924.4|4923.4|4921.4|4932.4|4930.4|4922.9|4920.9|46
1592590800000|2020-06-19 18:20:00|4923.1|4921.1|4930.6|4928.6|4931.9|4929.9|4923.1|4921.1|29
1592591100000|2020-06-19 18:25:00|4930.9|4928.9|4924.4|4922.4|4931.9|4929.9|4923.4|4921.4|109
1592591400000|2020-06-19 18:30:00|4924.6|4922.6|4933.1|4931.1|4936.1|4934.1|4920.9|4918.9|78
1592591700000|2020-06-19 18:35:00|4932.9|4930.9|4936.1|4934.1|4938.6|4936.6|4932.4|4930.4|91
1592592000000|2020-06-19 18:40:00|4935.9|4933.9|4939.1|4937.1|4940.4|4938.4|4933.1|4931.1|115
1592592300000|2020-06-19 18:45:00|4938.9|4936.9|4935.6|4933.6|4942.4|4940.4|4934.6|4932.6|127
1592592600000|2020-06-19 18:50:00|4935.9|4933.9|4940.1|4938.1|4942.1|4940.1|4934.1|4932.1|120
1592592900000|2020-06-19 18:55:00|4939.9|4937.9|4940.1|4938.1|4942.9|4940.9|4938.1|4936.1|111
1592593200000|2020-06-19 19:00:00|4939.9|4937.9|4938.4|4936.4|4940.9|4938.9|4935.6|4933.6|46
1592593500000|2020-06-19 19:05:00|4938.1|4936.1|4935.6|4933.6|4938.6|4936.6|4935.1|4933.1|35
1592593800000|2020-06-19 19:10:00|4935.1|4933.1|4941.4|4939.4|4945.1|4943.1|4931.9|4929.9|103
1592594100000|2020-06-19 19:15:00|4941.6|4939.6|4950.9|4948.9|4951.1|4949.1|4941.6|4939.6|70
1592594400000|2020-06-19 19:20:00|4951.1|4949.1|4950.4|4948.4|4953.1|4951.1|4947.4|4945.4|96
1592594700000|2020-06-19 19:25:00|4950.6|4948.6|4944.4|4942.4|4951.1|4949.1|4943.9|4941.9|38
1592595000000|2020-06-19 19:30:00|4944.1|4942.1|4947.9|4945.9|4948.1|4946.1|4942.6|4940.6|57
1592595300000|2020-06-19 19:35:00|4948.1|4946.1|4938.9|4936.9|4948.1|4946.1|4938.4|4936.4|36
1592595600000|2020-06-19 19:40:00|4937.9|4935.9|4942.9|4940.9|4942.9|4940.9|4937.4|4935.4|53
1592595900000|2020-06-19 19:45:00|4942.6|4940.6|4924.9|4922.9|4944.4|4942.4|4924.4|4922.4|159
1592596200000|2020-06-19 19:50:00|4931.9|4929.9|4929.9|4927.9|4933.1|4931.1|4925.9|4923.9|172
1592596500000|2020-06-19 19:55:00|4931.4|4929.4|4927.9|4925.9|4932.4|4930.4|4927.9|4925.9|102
1592596800000|2020-06-19 20:00:00|4928.7|4924.7|4909.9|4905.9|4929.1|4925.1|4907.9|4903.9|0
1592597100000|2020-06-19 20:05:00|4909.6|4905.6|4903.3|4899.3|4910.5|4906.5|4898.2|4894.2|0
1592597400000|2020-06-19 20:10:00|4903.2|4899.2|4890|4886|4906.5|4902.5|4886.7|4882.7|0
1592597700000|2020-06-19 20:15:00|4889.4|4885.4|4896.1|4892.1|4896.1|4892.1|4889.1|4885.1|0
1592598000000|2020-06-19 20:20:00|4896.3|4892.3|4897|4893|4897.9|4893.9|4894.3|4890.3|0
1592598300000|2020-06-19 20:25:00|4896.3|4892.3|4895.6|4891.6|4897.3|4893.3|4895.3|4891.3|0
1592598600000|2020-06-19 20:30:00|4895.9|4891.9|4891.5|4887.5|4903.7|4899.7|4885.9|4881.9|0
1592598900000|2020-06-19 20:35:00|4891.6|4887.6|4897.1|4893.1|4899|4895|4891.6|4887.6|0
1592599200000|2020-06-19 20:40:00|4897|4893|4894.5|4890.5|4898.6|4894.6|4887.3|4883.3|0
1592599500000|2020-06-19 20:45:00|4894.6|4890.6|4896.3|4892.3|4898.2|4894.2|4891.1|4887.1|0
1592599800000|2020-06-19 20:50:00|4896.2|4892.2|4888.7|4884.7|4896.8|4892.8|4888.1|4884.1|0
1592600100000|2020-06-19 20:55:00|4888.8|4884.8|4887.1|4883.1|4891.6|4887.6|4885.6|4881.6|0
1592776800000|2020-06-21 22:00:00|4858.5|4854.5|4872.3|4868.3|4879.6|4875.6|4857.4|4853.4|0
1592777100000|2020-06-21 22:05:00|4872.4|4868.4|4855|4851|4874.3|4870.3|4844.3|4840.3|0
1592777400000|2020-06-21 22:10:00|4855.1|4851.1|4857.1|4853.1|4860.6|4856.6|4849.5|4845.5|0
1592777700000|2020-06-21 22:15:00|4857.4|4853.4|4866.4|4862.4|4866.6|4862.6|4854.2|4850.2|0
1592778000000|2020-06-21 22:20:00|4866|4862|4862.6|4858.6|4867.7|4863.7|4861.1|4857.1|0
1592778300000|2020-06-21 22:25:00|4862.8|4858.8|4872.1|4868.1|4872.1|4868.1|4862.8|4858.8|0
1592778600000|2020-06-21 22:30:00|4872.2|4868.2|4876|4872|4877.7|4873.7|4869.8|4865.8|0
1592778900000|2020-06-21 22:35:00|4876.1|4872.1|4877.3|4873.3|4878.8|4874.8|4874.2|4870.2|0
1592779200000|2020-06-21 22:40:00|4877.4|4873.4|4877.2|4873.2|4879.8|4875.8|4876.2|4872.2|0
1592779500000|2020-06-21 22:45:00|4877.1|4873.1|4872.3|4868.3|4877.7|4873.7|4871.9|4867.9|0
1592779800000|2020-06-21 22:50:00|4872.4|4868.4|4876.7|4872.7|4878.3|4874.3|4869.3|4865.3|0
1592780100000|2020-06-21 22:55:00|4876.8|4872.8|4887.8|4883.8|4891.6|4887.6|4876.7|4872.7|0
1592780400000|2020-06-21 23:00:00|4888.2|4884.2|4887.8|4883.8|4890.2|4886.2|4887.4|4883.4|0
1592780700000|2020-06-21 23:05:00|4887.7|4883.7|4886.9|4882.9|4887.9|4883.9|4884.5|4880.5|0
1592781000000|2020-06-21 23:10:00|4886.5|4882.5|4879.4|4875.4|4886.5|4882.5|4877.9|4873.9|0
1592781300000|2020-06-21 23:15:00|4878.9|4875.9|4874.7|4871.7|4878.9|4875.9|4873.9|4870.9|0
1592781600000|2020-06-21 23:20:00|4874.6|4871.6|4879.6|4876.6|4881.2|4878.2|4872.5|4869.5|0
1592781900000|2020-06-21 23:25:00|4879.2|4876.2|4878.5|4875.5|4879.2|4876.2|4876.5|4873.5|0
1592782200000|2020-06-21 23:30:00|4878.6|4875.6|4882|4879|4884.5|4881.5|4875.4|4872.4|0
1592782500000|2020-06-21 23:35:00|4882.2|4879.2|4884.7|4881.7|4886.6|4883.6|4880.6|4877.6|0
1592782800000|2020-06-21 23:40:00|4884.5|4881.5|4885.5|4882.5|4887.4|4884.4|4883.6|4880.6|0
1592783100000|2020-06-21 23:45:00|4885.6|4882.6|4887.9|4884.9|4890.2|4887.2|4885.6|4882.6|0
1592783400000|2020-06-21 23:50:00|4888|4885|4889.6|4886.6|4891.6|4888.6|4886.5|4883.5|0
1592783700000|2020-06-21 23:55:00|4889.7|4886.7|4889.9|4886.9|4891.6|4888.6|4889.1|4886.1|0
1592784000000|2020-06-22 00:00:00|4890|4887|4898.6|4895.6|4898.6|4895.6|4884.1|4881.1|0
1592784300000|2020-06-22 00:05:00|4898.9|4895.9|4897|4894|4899.8|4896.8|4893.3|4890.3|0
1592784600000|2020-06-22 00:10:00|4896.9|4893.9|4899|4896|4899|4896|4891.5|4888.5|0
1592784900000|2020-06-22 00:15:00|4899.1|4896.1|4909.5|4906.5|4911.2|4908.2|4892.7|4889.7|0
1592785200000|2020-06-22 00:20:00|4909.6|4906.6|4906.5|4903.5|4915.1|4912.1|4906.4|4903.4|0
1592785500000|2020-06-22 00:25:00|4906.6|4903.6|4905.7|4902.7|4909.5|4906.5|4904.7|4901.7|0
1592785800000|2020-06-22 00:30:00|4905.9|4902.9|4899.3|4896.3|4909.3|4906.3|4899.3|4896.3|0
1592786100000|2020-06-22 00:35:00|4899.2|4896.2|4900.7|4897.7|4903.8|4900.8|4896.4|4893.4|0
1592786400000|2020-06-22 00:40:00|4900.8|4897.8|4904.7|4901.7|4906.8|4903.8|4899.3|4896.3|0
1592786700000|2020-06-22 00:45:00|4904.6|4901.6|4907.4|4904.4|4910.4|4907.4|4904.6|4901.6|0
1592787000000|2020-06-22 00:50:00|4907.5|4904.5|4905.3|4902.3|4909.2|4906.2|4905.3|4902.3|0
1592787300000|2020-06-22 00:55:00|4905|4902|4910.4|4907.4|4913.2|4910.2|4904.6|4901.6|0
1592787600000|2020-06-22 01:00:00|4910.5|4907.5|4923|4920|4924|4921|4910.4|4907.4|0
1592787900000|2020-06-22 01:05:00|4923.1|4920.1|4919.6|4916.6|4925.4|4922.4|4919.4|4916.4|0
1592788200000|2020-06-22 01:10:00|4919.7|4916.7|4926.8|4923.8|4928.3|4925.3|4919.7|4916.7|0
1592788500000|2020-06-22 01:15:00|4926.9|4923.9|4930.3|4927.3|4930.3|4927.3|4926.8|4923.8|0
1592788800000|2020-06-22 01:20:00|4930.4|4927.4|4933.4|4930.4|4933.4|4930.4|4928.9|4925.9|0
1592789100000|2020-06-22 01:25:00|4933.3|4930.3|4931.8|4928.8|4933.4|4930.4|4930.3|4927.3|0
1592789400000|2020-06-22 01:30:00|4931.9|4928.9|4933.1|4930.1|4933.4|4930.4|4928.8|4925.8|0
1592789700000|2020-06-22 01:35:00|4933|4930|4935.6|4932.6|4940.6|4937.6|4933|4930|0
1592790000000|2020-06-22 01:40:00|4935.7|4932.7|4935.6|4932.6|4937.1|4934.1|4934.2|4931.2|0
1592790300000|2020-06-22 01:45:00|4935.7|4932.7|4932.6|4929.6|4935.7|4932.7|4932.6|4929.6|0
1592790600000|2020-06-22 01:50:00|4932.7|4929.7|4929.5|4926.5|4935.6|4932.6|4929.5|4926.5|0
1592790900000|2020-06-22 01:55:00|4929.3|4926.3|4925.3|4922.3|4931.1|4928.1|4923.7|4920.7|0
1592791200000|2020-06-22 02:00:00|4924.8|4921.8|4932.5|4929.5|4933.2|4930.2|4923.9|4920.9|0
1592791500000|2020-06-22 02:05:00|4933|4930|4938.2|4935.2|4938.2|4935.2|4932.4|4929.4|0
1592791800000|2020-06-22 02:10:00|4938.5|4935.5|4935.5|4932.5|4939.6|4936.6|4934|4931|0
1592792100000|2020-06-22 02:15:00|4935.4|4932.4|4938.2|4935.2|4938.4|4935.4|4933.9|4930.9|0
1592792400000|2020-06-22 02:20:00|4938.1|4935.1|4939.8|4936.8|4940|4937|4936.7|4933.7|0
1592792700000|2020-06-22 02:25:00|4939.7|4936.7|4940.1|4937.1|4942.9|4939.9|4938.4|4935.4|0
1592793000000|2020-06-22 02:30:00|4940|4937|4938.5|4935.5|4941.4|4938.4|4938.3|4935.3|0
1592793300000|2020-06-22 02:35:00|4938.6|4935.6|4942.9|4939.9|4943.1|4940.1|4938.3|4935.3|0
1592793600000|2020-06-22 02:40:00|4942.8|4939.8|4937|4934|4942.9|4939.9|4937|4934|0
1592793900000|2020-06-22 02:45:00|4937.1|4934.1|4938.3|4935.3|4939.9|4936.9|4936.9|4933.9|0
1592794200000|2020-06-22 02:50:00|4937.8|4934.8|4939.8|4936.8|4942.6|4939.6|4936.9|4933.9|0
1592794500000|2020-06-22 02:55:00|4939.7|4936.7|4941.2|4938.2|4942.8|4939.8|4938.3|4935.3|0
1592794800000|2020-06-22 03:00:00|4941.1|4938.1|4936.8|4933.8|4941.2|4938.2|4936.6|4933.6|0
1592795100000|2020-06-22 03:05:00|4937.1|4934.1|4938.1|4935.1|4938.3|4935.3|4936.6|4933.6|0
1592795400000|2020-06-22 03:10:00|4937.5|4934.5|4941.3|4938.3|4941.4|4938.4|4936.7|4933.7|0
1592795700000|2020-06-22 03:15:00|4941.2|4938.2|4942.2|4939.2|4942.2|4939.2|4939.5|4936.5|0
1592796000000|2020-06-22 03:20:00|4942.1|4939.1|4947.9|4944.9|4947.9|4944.9|4940.6|4937.6|0
1592796300000|2020-06-22 03:25:00|4947.8|4944.8|4953.6|4950.6|4953.6|4950.6|4946.4|4943.4|0
1592796600000|2020-06-22 03:30:00|4953.1|4950.1|4960.8|4957.8|4960.8|4957.8|4952|4949|0
1592796900000|2020-06-22 03:35:00|4960.5|4957.5|4955|4952|4960.5|4957.5|4953.6|4950.6|0
1592797200000|2020-06-22 03:40:00|4955.1|4952.1|4955.1|4952.1|4956.4|4953.4|4954.9|4951.9|0
1592797500000|2020-06-22 03:45:00|4955.2|4952.2|4953.8|4950.8|4956.6|4953.6|4952.3|4949.3|0
1592797800000|2020-06-22 03:50:00|4953.7|4950.7|4955|4952|4955|4952|4952.3|4949.3|0
1592798100000|2020-06-22 03:55:00|4954.9|4951.9|4949.4|4946.4|4955|4952|4949.3|4946.3|0
1592798400000|2020-06-22 04:00:00|4949.9|4946.9|4956.3|4953.3|4956.6|4953.6|4949.9|4946.9|0
1592798700000|2020-06-22 04:05:00|4955.8|4952.8|4956.4|4953.4|4956.6|4953.6|4953.5|4950.5|0
1592799000000|2020-06-22 04:10:00|4956.5|4953.5|4955|4952|4957.9|4954.9|4955|4952|0
1592799300000|2020-06-22 04:15:00|4955.1|4952.1|4955|4952|4955.1|4952.1|4953.5|4950.5|0
1592799600000|2020-06-22 04:20:00|4954.9|4951.9|4951.7|4948.7|4955|4952|4950.3|4947.3|0
1592799900000|2020-06-22 04:25:00|4951.6|4948.6|4951.9|4948.9|4954.7|4951.7|4951.6|4948.6|0
1592800200000|2020-06-22 04:30:00|4952.4|4949.4|4951.8|4948.8|4955.5|4952.5|4951.7|4948.7|0
1592800500000|2020-06-22 04:35:00|4951.9|4948.9|4947.1|4944.1|4951.9|4948.9|4947.1|4944.1|0
1592800800000|2020-06-22 04:40:00|4947.2|4944.2|4945.4|4942.4|4947.2|4944.2|4944|4941|0
1592801100000|2020-06-22 04:45:00|4945.3|4942.3|4942.4|4939.4|4946.9|4943.9|4942.3|4939.3|0
1592801400000|2020-06-22 04:50:00|4942.3|4939.3|4942|4939|4945|4942|4941.9|4938.9|0
1592801700000|2020-06-22 04:55:00|4942.1|4939.1|4941.7|4938.7|4943.4|4940.4|4940.3|4937.3|0
1592802000000|2020-06-22 05:00:00|4941.6|4938.6|4943.2|4940.2|4943.2|4940.2|4938.9|4935.9|0
1592802300000|2020-06-22 05:05:00|4943.1|4940.1|4934.1|4931.1|4943.1|4940.1|4934|4931|0
1592802600000|2020-06-22 05:10:00|4934|4931|4931.6|4928.6|4934.5|4931.5|4930.1|4927.1|0
1592802900000|2020-06-22 05:15:00|4931.7|4928.7|4933.4|4930.4|4933.6|4930.6|4930.3|4927.3|0
1592803200000|2020-06-22 05:20:00|4933.5|4930.5|4934.4|4931.4|4936.4|4933.4|4933.4|4930.4|0
1592803500000|2020-06-22 05:25:00|4934.5|4931.5|4939.8|4936.8|4939.9|4936.9|4934.5|4931.5|0
1592803800000|2020-06-22 05:30:00|4939.9|4936.9|4942.5|4939.5|4942.5|4939.5|4935.4|4932.4|0
1592804100000|2020-06-22 05:35:00|4942.6|4939.6|4939.8|4936.8|4943.9|4940.9|4939.8|4936.8|0
1592804400000|2020-06-22 05:40:00|4939.9|4936.9|4942.6|4939.6|4944|4941|4939.6|4936.6|0
1592804700000|2020-06-22 05:45:00|4942.7|4939.7|4941.2|4938.2|4943.9|4940.9|4939.6|4936.6|0
1592805000000|2020-06-22 05:50:00|4941.3|4938.3|4936.7|4933.7|4941.3|4938.3|4935.1|4932.1|0
1592805300000|2020-06-22 05:55:00|4936.6|4933.6|4933.4|4930.4|4937.8|4934.8|4929.1|4926.1|0
1592805600000|2020-06-22 06:00:00|4933.1|4930.1|4915.1|4913.1|4933.1|4930.1|4912.1|4910.1|333
1592805900000|2020-06-22 06:05:00|4914.9|4912.9|4914.6|4912.6|4916.4|4914.4|4910.4|4908.4|146
1592806200000|2020-06-22 06:10:00|4914.4|4912.4|4922.1|4920.1|4923.4|4921.4|4913.9|4911.9|130
1592806500000|2020-06-22 06:15:00|4922.6|4920.6|4921.1|4919.1|4923.4|4921.4|4917.1|4915.1|119
1592806800000|2020-06-22 06:20:00|4921.4|4919.4|4915.1|4913.1|4922.1|4920.1|4913.1|4911.1|130
1592807100000|2020-06-22 06:25:00|4915.4|4913.4|4916.1|4914.1|4920.9|4918.9|4915.1|4913.1|59
1592807400000|2020-06-22 06:30:00|4915.9|4913.9|4909.6|4907.6|4916.4|4914.4|4905.6|4903.6|109
1592807700000|2020-06-22 06:35:00|4909.9|4907.9|4918.1|4916.1|4918.6|4916.6|4908.1|4906.1|211
1592808000000|2020-06-22 06:40:00|4917.9|4915.9|4924.6|4922.6|4925.9|4923.9|4913.1|4911.1|118
1592808300000|2020-06-22 06:45:00|4924.9|4922.9|4924.6|4922.6|4928.6|4926.6|4923.6|4921.6|98
1592808600000|2020-06-22 06:50:00|4924.4|4922.4|4928.6|4926.6|4932.1|4930.1|4923.6|4921.6|250
1592808900000|2020-06-22 06:55:00|4928.9|4926.9|4932.6|4930.6|4934.6|4932.6|4926.1|4924.1|226
1592809200000|2020-06-22 07:00:00|4932.1|4931.1|4916.1|4915.1|4937.1|4936.1|4914.1|4913.1|2535
1592809500000|2020-06-22 07:05:00|4916.6|4915.6|4910.6|4909.6|4917.1|4916.1|4900.6|4899.6|2356
1592809800000|2020-06-22 07:10:00|4910.4|4909.4|4928.9|4927.9|4931.9|4930.9|4906.9|4905.9|1133
1592810100000|2020-06-22 07:15:00|4928.6|4927.6|4925.6|4924.6|4930.6|4929.6|4916.1|4915.1|956
1592810400000|2020-06-22 07:20:00|4926.1|4925.1|4932.9|4931.9|4937.6|4936.6|4925.1|4924.1|833
1592810700000|2020-06-22 07:25:00|4932.6|4931.6|4955.6|4954.6|4958.6|4957.6|4931.1|4930.1|989
1592811000000|2020-06-22 07:30:00|4956.1|4955.1|4979.6|4978.6|4982.6|4981.6|4955.6|4954.6|2131
1592811300000|2020-06-22 07:35:00|4979.4|4978.4|4968.9|4967.9|4981.6|4980.6|4968.1|4967.1|801
1592811600000|2020-06-22 07:40:00|4968.6|4967.6|4964.4|4963.4|4973.6|4972.6|4963.4|4962.4|526
1592811900000|2020-06-22 07:45:00|4964.6|4963.6|4971.6|4970.6|4975.1|4974.1|4962.9|4961.9|587
1592812200000|2020-06-22 07:50:00|4971.9|4970.9|4973.6|4972.6|4980.1|4979.1|4966.6|4965.6|342
1592812500000|2020-06-22 07:55:00|4973.9|4972.9|4971.9|4970.9|4977.1|4976.1|4969.6|4968.6|289
1592812800000|2020-06-22 08:00:00|4971.6|4970.6|4963.1|4962.1|4973.4|4972.4|4963.1|4962.1|396
1592813100000|2020-06-22 08:05:00|4963.6|4962.6|4973.4|4972.4|4975.1|4974.1|4963.6|4962.6|387
1592813400000|2020-06-22 08:10:00|4973.1|4972.1|4965.4|4964.4|4975.1|4974.1|4965.4|4964.4|327
1592813700000|2020-06-22 08:15:00|4965.6|4964.6|4965.6|4964.6|4970.9|4969.9|4963.6|4962.6|323
1592814000000|2020-06-22 08:20:00|4965.4|4964.4|4965.9|4964.9|4972.6|4971.6|4963.6|4962.6|239
1592814300000|2020-06-22 08:25:00|4966.1|4965.1|4965.9|4964.9|4968.9|4967.9|4960.9|4959.9|330
1592814600000|2020-06-22 08:30:00|4966.1|4965.1|4973.1|4972.1|4974.6|4973.6|4964.6|4963.6|341
1592814900000|2020-06-22 08:35:00|4972.9|4971.9|4987.6|4986.6|4992.6|4991.6|4971.4|4970.4|911
1592815200000|2020-06-22 08:40:00|4987.9|4986.9|4988.1|4987.1|4993.1|4992.1|4984.6|4983.6|354
1592815500000|2020-06-22 08:45:00|4987.9|4986.9|4986.1|4985.1|4990.4|4989.4|4986.1|4985.1|281
1592815800000|2020-06-22 08:50:00|4985.9|4984.9|4992.1|4991.1|4992.4|4991.4|4985.6|4984.6|364
1592816100000|2020-06-22 08:55:00|4991.9|4990.9|4991.4|4990.4|4991.9|4990.9|4984.4|4983.4|317
1592816400000|2020-06-22 09:00:00|4991.6|4990.6|5001.1|5000.1|5003.9|5002.9|4990.4|4989.4|543
1592816700000|2020-06-22 09:05:00|5000.9|4999.9|4998.6|4997.6|5007.6|5006.6|4997.6|4996.6|484
1592817000000|2020-06-22 09:10:00|4998.9|4997.9|4993.9|4992.9|4999.1|4998.1|4992.1|4991.1|309
1592817300000|2020-06-22 09:15:00|4993.6|4992.6|4995.6|4994.6|4999.1|4998.1|4993.1|4992.1|309
1592817600000|2020-06-22 09:20:00|4995.4|4994.4|5001.9|5000.9|5003.6|5002.6|4994.1|4993.1|504
1592817900000|2020-06-22 09:25:00|5002.1|5001.1|5003.6|5002.6|5006.4|5005.4|4998.1|4997.1|398
1592818200000|2020-06-22 09:30:00|5003.4|5002.4|4992.9|4991.9|5004.1|5003.1|4992.4|4991.4|390
1592818500000|2020-06-22 09:35:00|4992.6|4991.6|4991.6|4990.6|4998.4|4997.4|4989.6|4988.6|427
1592818800000|2020-06-22 09:40:00|4991.9|4990.9|4989.6|4988.6|4995.4|4994.4|4988.1|4987.1|263
1592819100000|2020-06-22 09:45:00|4989.4|4988.4|4985.6|4984.6|4993.4|4992.4|4985.4|4984.4|395
1592819400000|2020-06-22 09:50:00|4985.9|4984.9|4983.4|4982.4|4987.4|4986.4|4982.1|4981.1|214
1592819700000|2020-06-22 09:55:00|4983.6|4982.6|4980.1|4979.1|4984.1|4983.1|4978.1|4977.1|289
1592820000000|2020-06-22 10:00:00|4980.4|4979.4|4982.6|4981.6|4983.6|4982.6|4977.1|4976.1|249
1592820300000|2020-06-22 10:05:00|4982.9|4981.9|4985.6|4984.6|4988.1|4987.1|4982.6|4981.6|183
1592820600000|2020-06-22 10:10:00|4985.9|4984.9|4973.1|4972.1|4985.9|4984.9|4973.1|4972.1|265
1592820900000|2020-06-22 10:15:00|4973.4|4972.4|4970.4|4969.4|4973.9|4972.9|4969.9|4968.9|231
1592821200000|2020-06-22 10:20:00|4970.1|4969.1|4968.9|4967.9|4971.4|4970.4|4967.4|4966.4|214
1592821500000|2020-06-22 10:25:00|4968.6|4967.6|4963.4|4962.4|4969.4|4968.4|4963.1|4962.1|274
1592821800000|2020-06-22 10:30:00|4963.9|4962.9|4967.6|4966.6|4969.1|4968.1|4963.6|4962.6|170
1592822100000|2020-06-22 10:35:00|4967.9|4966.9|4971.6|4970.6|4971.9|4970.9|4966.4|4965.4|142
1592822400000|2020-06-22 10:40:00|4971.4|4970.4|4973.6|4972.6|4975.1|4974.1|4970.4|4969.4|123
1592822700000|2020-06-22 10:45:00|4972.9|4971.9|4965.6|4964.6|4973.1|4972.1|4964.6|4963.6|252
1592823000000|2020-06-22 10:50:00|4965.4|4964.4|4953.6|4952.6|4966.9|4965.9|4951.6|4950.6|700
1592823300000|2020-06-22 10:55:00|4953.4|4952.4|4955.6|4954.6|4957.6|4956.6|4948.1|4947.1|389
1592823600000|2020-06-22 11:00:00|4955.1|4954.1|4952.1|4951.1|4958.1|4957.1|4949.4|4948.4|172
1592823900000|2020-06-22 11:05:00|4951.9|4950.9|4947.4|4946.4|4952.4|4951.4|4944.6|4943.6|281
1592824200000|2020-06-22 11:10:00|4947.1|4946.1|4947.1|4946.1|4948.4|4947.4|4943.1|4942.1|232
1592824500000|2020-06-22 11:15:00|4947.4|4946.4|4951.4|4950.4|4957.9|4956.9|4947.1|4946.1|252
1592824800000|2020-06-22 11:20:00|4951.1|4950.1|4946.6|4945.6|4951.1|4950.1|4945.6|4944.6|147
1592825100000|2020-06-22 11:25:00|4946.4|4945.4|4945.1|4944.1|4947.6|4946.6|4943.4|4942.4|216
1592825400000|2020-06-22 11:30:00|4944.9|4943.9|4946.6|4945.6|4948.4|4947.4|4942.9|4941.9|324
1592825700000|2020-06-22 11:35:00|4946.9|4945.9|4953.4|4952.4|4955.6|4954.6|4946.4|4945.4|407
1592826000000|2020-06-22 11:40:00|4953.1|4952.1|4950.1|4949.1|4953.4|4952.4|4947.9|4946.9|205
1592826300000|2020-06-22 11:45:00|4950.4|4949.4|4953.1|4952.1|4954.6|4953.6|4949.6|4948.6|107
1592826600000|2020-06-22 11:50:00|4953.9|4952.9|4957.6|4956.6|4959.1|4958.1|4952.9|4951.9|231
1592826900000|2020-06-22 11:55:00|4957.9|4956.9|4962.1|4961.1|4962.6|4961.6|4954.6|4953.6|179
1592827200000|2020-06-22 12:00:00|4961.9|4960.9|4963.4|4962.4|4967.6|4966.6|4961.4|4960.4|352
1592827500000|2020-06-22 12:05:00|4963.6|4962.6|4960.6|4959.6|4966.1|4965.1|4960.4|4959.4|289
1592827800000|2020-06-22 12:10:00|4960.9|4959.9|4961.1|4960.1|4968.6|4967.6|4955.9|4954.9|542
1592828100000|2020-06-22 12:15:00|4961.4|4960.4|4962.1|4961.1|4966.4|4965.4|4960.1|4959.1|296
1592828400000|2020-06-22 12:20:00|4961.9|4960.9|4960.6|4959.6|4963.1|4962.1|4959.1|4958.1|213
1592828700000|2020-06-22 12:25:00|4960.4|4959.4|4957.1|4956.1|4960.4|4959.4|4956.6|4955.6|242
1592829000000|2020-06-22 12:30:00|4957.4|4956.4|4958.1|4957.1|4958.9|4957.9|4955.6|4954.6|251
1592829300000|2020-06-22 12:35:00|4958.4|4957.4|4951.6|4950.6|4958.9|4957.9|4950.6|4949.6|317
1592829600000|2020-06-22 12:40:00|4951.4|4950.4|4952.6|4951.6|4955.4|4954.4|4949.9|4948.9|242
1592829900000|2020-06-22 12:45:00|4952.9|4951.9|4955.1|4954.1|4958.4|4957.4|4952.6|4951.6|359
1592830200000|2020-06-22 12:50:00|4955.4|4954.4|4951.6|4950.6|4957.4|4956.4|4949.9|4948.9|267
1592830500000|2020-06-22 12:55:00|4951.9|4950.9|4957.1|4956.1|4957.6|4956.6|4951.6|4950.6|200
1592830800000|2020-06-22 13:00:00|4956.9|4955.9|4957.1|4956.1|4962.1|4961.1|4956.9|4955.9|257
1592831100000|2020-06-22 13:05:00|4956.9|4955.9|4956.6|4955.6|4958.9|4957.9|4954.6|4953.6|211
1592831400000|2020-06-22 13:10:00|4956.4|4955.4|4955.9|4954.9|4958.4|4957.4|4953.4|4952.4|197
1592831700000|2020-06-22 13:15:00|4955.6|4954.6|4952.6|4951.6|4956.6|4955.6|4949.6|4948.6|164
1592832000000|2020-06-22 13:20:00|4952.9|4951.9|4954.1|4953.1|4954.9|4953.9|4951.9|4950.9|133
1592832300000|2020-06-22 13:25:00|4953.9|4952.9|4953.9|4952.9|4956.9|4955.9|4953.1|4952.1|279
1592832600000|2020-06-22 13:30:00|4953.6|4952.6|4936.9|4935.9|4954.1|4953.1|4931.4|4930.4|1012
1592832900000|2020-06-22 13:35:00|4937.1|4936.1|4931.4|4930.4|4938.9|4937.9|4927.9|4926.9|484
1592833200000|2020-06-22 13:40:00|4931.1|4930.1|4939.6|4938.6|4939.6|4938.6|4929.6|4928.6|464
1592833500000|2020-06-22 13:45:00|4939.4|4938.4|4944.9|4943.9|4948.1|4947.1|4935.9|4934.9|427
1592833800000|2020-06-22 13:50:00|4944.6|4943.6|4950.4|4949.4|4952.1|4951.1|4942.4|4941.4|375
1592834100000|2020-06-22 13:55:00|4950.1|4949.1|4949.6|4948.6|4955.6|4954.6|4948.1|4947.1|508
1592834400000|2020-06-22 14:00:00|4949.9|4948.9|4951.4|4950.4|4955.1|4954.1|4940.9|4939.9|367
1592834700000|2020-06-22 14:05:00|4951.1|4950.1|4953.1|4952.1|4955.6|4954.6|4947.1|4946.1|261
1592835000000|2020-06-22 14:10:00|4952.9|4951.9|4958.1|4957.1|4960.4|4959.4|4950.6|4949.6|463
1592835300000|2020-06-22 14:15:00|4958.4|4957.4|4951.9|4950.9|4959.9|4958.9|4950.4|4949.4|347
1592835600000|2020-06-22 14:20:00|4951.6|4950.6|4951.4|4950.4|4954.9|4953.9|4947.9|4946.9|441
1592835900000|2020-06-22 14:25:00|4951.6|4950.6|4946.1|4945.1|4954.9|4953.9|4944.9|4943.9|281
1592836200000|2020-06-22 14:30:00|4946.4|4945.4|4939.6|4938.6|4948.6|4947.6|4939.4|4938.4|482
1592836500000|2020-06-22 14:35:00|4939.9|4938.9|4944.1|4943.1|4946.4|4945.4|4939.4|4938.4|322
1592836800000|2020-06-22 14:40:00|4944.4|4943.4|4939.4|4938.4|4946.1|4945.1|4938.6|4937.6|527
1592837100000|2020-06-22 14:45:00|4939.6|4938.6|4938.1|4937.1|4945.1|4944.1|4937.6|4936.6|237
1592837400000|2020-06-22 14:50:00|4937.9|4936.9|4938.4|4937.4|4944.1|4943.1|4936.6|4935.6|554
1592837700000|2020-06-22 14:55:00|4938.1|4937.1|4934.4|4933.4|4940.9|4939.9|4934.1|4933.1|488
1592838000000|2020-06-22 15:00:00|4934.6|4933.6|4937.4|4936.4|4940.1|4939.1|4931.4|4930.4|406
1592838300000|2020-06-22 15:05:00|4937.1|4936.1|4937.4|4936.4|4939.1|4938.1|4931.9|4930.9|541
1592838600000|2020-06-22 15:10:00|4937.6|4936.6|4942.6|4941.6|4944.9|4943.9|4937.6|4936.6|257
1592838900000|2020-06-22 15:15:00|4942.9|4941.9|4942.1|4941.1|4946.1|4945.1|4941.6|4940.6|419
1592839200000|2020-06-22 15:20:00|4942.4|4941.4|4948.6|4947.6|4949.9|4948.9|4942.1|4941.1|460
1592839500000|2020-06-22 15:25:00|4948.4|4947.4|4946.4|4945.4|4949.9|4948.9|4944.6|4943.6|769
1592839800000|2020-06-22 15:30:00|4946.6|4945.6|4944.6|4942.6|4946.8|4945.6|4939.6|4937.6|3481
1592840100000|2020-06-22 15:35:00|4945.1|4943.1|4951.3|4949.3|4952.1|4950.1|4941.6|4939.6|1663
1592840400000|2020-06-22 15:40:00|4951.1|4949.1|4952.8|4950.8|4955.6|4953.6|4950.3|4948.3|1252
1592840700000|2020-06-22 15:45:00|4953.1|4951.1|4954.1|4952.1|4954.8|4952.8|4951.8|4949.8|1232
1592841000000|2020-06-22 15:50:00|4955.1|4953.1|4954.3|4952.3|4959.1|4957.1|4952.1|4950.1|376
1592841300000|2020-06-22 15:55:00|4954.6|4952.6|4955.8|4953.8|4958.3|4956.3|4954.3|4952.3|177
1592841600000|2020-06-22 16:00:00|4955.6|4953.6|4962.3|4960.3|4963.8|4961.8|4953.3|4951.3|126
1592841900000|2020-06-22 16:05:00|4962.1|4960.1|4963.3|4961.3|4963.6|4961.6|4960.1|4958.1|82
1592842200000|2020-06-22 16:10:00|4963.1|4961.1|4968.8|4966.8|4970.3|4968.3|4960.6|4958.6|266
1592842500000|2020-06-22 16:15:00|4968.6|4966.6|4970.8|4968.8|4971.1|4969.1|4967.3|4965.3|201
1592842800000|2020-06-22 16:20:00|4971.1|4969.1|4970.8|4968.8|4971.6|4969.6|4967.3|4965.3|171
1592843100000|2020-06-22 16:25:00|4970.6|4968.6|4970.3|4968.3|4971.6|4969.6|4969.1|4967.1|247
1592843400000|2020-06-22 16:30:00|4970.6|4968.6|4966.8|4964.8|4970.8|4968.8|4966.8|4964.8|150
1592843700000|2020-06-22 16:35:00|4966.3|4964.3|4967.8|4965.8|4968.3|4966.3|4966.3|4964.3|102
1592844000000|2020-06-22 16:40:00|4967.6|4965.6|4970.8|4968.8|4970.8|4968.8|4966.6|4964.6|40
1592844300000|2020-06-22 16:45:00|4970.6|4968.6|4972.8|4970.8|4975.6|4973.6|4969.1|4967.1|98
1592844600000|2020-06-22 16:50:00|4973.1|4971.1|4973.6|4971.6|4974.3|4972.3|4971.6|4969.6|82
1592844900000|2020-06-22 16:55:00|4973.3|4971.3|4971.8|4969.8|4974.3|4972.3|4971.6|4969.6|35
1592845200000|2020-06-22 17:00:00|4971.6|4969.6|4971.8|4969.8|4973.8|4971.8|4971.1|4969.1|63
1592845500000|2020-06-22 17:05:00|4972.1|4970.1|4970.3|4968.3|4973.1|4971.1|4968.8|4966.8|35
1592845800000|2020-06-22 17:10:00|4970.6|4968.6|4967.3|4965.3|4970.6|4968.6|4967.1|4965.1|49
1592846100000|2020-06-22 17:15:00|4967.6|4965.6|4970.1|4968.1|4970.3|4968.3|4966.1|4964.1|39
1592846400000|2020-06-22 17:20:00|4969.8|4967.8|4968.8|4966.8|4971.1|4969.1|4967.3|4965.3|64
1592846700000|2020-06-22 17:25:00|4969.1|4967.1|4967.1|4965.1|4969.6|4967.6|4966.8|4964.8|36
1592847000000|2020-06-22 17:30:00|4966.8|4964.8|4966.8|4964.8|4968.8|4966.8|4965.6|4963.6|22
1592847300000|2020-06-22 17:35:00|4967.1|4965.1|4965.6|4963.6|4969.1|4967.1|4964.1|4962.1|36
1592847600000|2020-06-22 17:40:00|4965.8|4963.8|4968.8|4966.8|4968.8|4966.8|4965.3|4963.3|16
1592847900000|2020-06-22 17:45:00|4969.1|4967.1|4971.3|4969.3|4973.6|4971.6|4969.1|4967.1|63
1592848200000|2020-06-22 17:50:00|4971.1|4969.1|4970.1|4968.1|4971.1|4969.1|4970.1|4968.1|51
1592848500000|2020-06-22 17:55:00|4970.3|4968.3|4968.3|4966.3|4970.3|4968.3|4967.6|4965.6|25
1592848800000|2020-06-22 18:00:00|4968.6|4966.6|4962.3|4960.3|4968.6|4966.6|4959.6|4957.6|87
1592849100000|2020-06-22 18:05:00|4962.6|4960.6|4966.6|4964.6|4966.8|4964.8|4962.3|4960.3|44
1592849400000|2020-06-22 18:10:00|4966.3|4964.3|4961.8|4959.8|4966.3|4964.3|4961.3|4959.3|20
1592849700000|2020-06-22 18:15:00|4961.6|4959.6|4963.8|4961.8|4965.6|4963.6|4961.6|4959.6|16
1592850000000|2020-06-22 18:20:00|4964.1|4962.1|4967.1|4965.1|4968.6|4966.6|4962.3|4960.3|97
1592850300000|2020-06-22 18:25:00|4966.8|4964.8|4968.1|4966.1|4969.8|4967.8|4966.1|4964.1|31
1592850600000|2020-06-22 18:30:00|4968.3|4966.3|4970.1|4968.1|4970.1|4968.1|4967.1|4965.1|29
1592850900000|2020-06-22 18:35:00|4969.8|4967.8|4970.3|4968.3|4972.8|4970.8|4968.6|4966.6|7
1592851200000|2020-06-22 18:40:00|4970.8|4968.8|4971.8|4969.8|4972.3|4970.3|4969.1|4967.1|21
1592851500000|2020-06-22 18:45:00|4972.1|4970.1|4974.8|4972.8|4976.1|4974.1|4972.1|4970.1|112
1592851800000|2020-06-22 18:50:00|4974.6|4972.6|4976.3|4974.3|4976.6|4974.6|4974.6|4972.6|38
1592852100000|2020-06-22 18:55:00|4976.1|4974.1|4979.3|4977.3|4979.8|4977.8|4975.3|4973.3|71
1592852400000|2020-06-22 19:00:00|4979.6|4977.6|4978.1|4976.1|4979.6|4977.6|4977.8|4975.8|24
1592852700000|2020-06-22 19:05:00|4977.8|4975.8|4978.1|4976.1|4978.8|4976.8|4977.1|4975.1|27
1592853000000|2020-06-22 19:10:00|4978.3|4976.3|4971.3|4969.3|4980.8|4978.8|4970.8|4968.8|41
1592853300000|2020-06-22 19:15:00|4971.1|4969.1|4964.8|4962.8|4972.6|4970.6|4963.8|4961.8|75
1592853600000|2020-06-22 19:20:00|4964.6|4962.6|4959.8|4957.8|4965.6|4963.6|4958.1|4956.1|76
1592853900000|2020-06-22 19:25:00|4959.6|4957.6|4963.3|4961.3|4964.1|4962.1|4958.8|4956.8|23
1592854200000|2020-06-22 19:30:00|4963.6|4961.6|4967.6|4965.6|4968.6|4966.6|4963.1|4961.1|30
1592854500000|2020-06-22 19:35:00|4967.3|4965.3|4969.1|4967.1|4970.1|4968.1|4963.1|4961.1|31
1592854800000|2020-06-22 19:40:00|4968.8|4966.8|4971.8|4969.8|4971.8|4969.8|4967.8|4965.8|32
1592855100000|2020-06-22 19:45:00|4972.3|4970.3|4969.6|4967.6|4976.6|4974.6|4969.1|4967.1|96
1592855400000|2020-06-22 19:50:00|4969.3|4967.3|4973.8|4971.8|4973.8|4971.8|4967.8|4965.8|110
1592855700000|2020-06-22 19:55:00|4973.6|4971.6|4973.6|4971.6|4977.6|4975.6|4973.3|4971.3|79
1592856000000|2020-06-22 20:00:00|4975.7|4971.7|4977.4|4973.4|4978.7|4974.7|4973.1|4969.1|0
1592856300000|2020-06-22 20:05:00|4977.5|4973.5|4981.9|4977.9|4983.9|4979.9|4977.2|4973.2|0
1592856600000|2020-06-22 20:10:00|4981.7|4977.7|4984.2|4980.2|4984.7|4980.7|4978.1|4974.1|0
1592856900000|2020-06-22 20:15:00|4984.8|4980.8|4983.9|4979.9|4984.8|4980.8|4983.8|4979.8|0
1592857200000|2020-06-22 20:20:00|4983.8|4979.8|4984.4|4980.4|4984.7|4980.7|4983.8|4979.8|0
1592857500000|2020-06-22 20:25:00|4984.3|4980.3|4985.7|4981.7|4986.1|4982.1|4984.3|4980.3|0
1592857800000|2020-06-22 20:30:00|4985.8|4981.8|4986|4982|4989.1|4985.1|4984|4980|0
1592858100000|2020-06-22 20:35:00|4985.7|4981.7|4985.6|4981.6|4987.7|4983.7|4984.7|4980.7|0
1592858400000|2020-06-22 20:40:00|4985.5|4981.5|4987.7|4983.7|4988.3|4984.3|4984.7|4980.7|0
1592858700000|2020-06-22 20:45:00|4987.8|4983.8|4984.8|4980.8|4988.8|4984.8|4984.8|4980.8|0
1592859000000|2020-06-22 20:50:00|4985.2|4981.2|4986.4|4982.4|4986.4|4982.4|4983.7|4979.7|0
1592859300000|2020-06-22 20:55:00|4986.3|4982.3|4982.3|4978.3|4986.4|4982.4|4982.1|4978.1|0
1592859600000|2020-06-22 21:00:00|4982.6|4978.6|4982.6|4978.6|4983.5|4979.5|4982.2|4978.2|0
1592859900000|2020-06-22 21:05:00|4982.7|4978.7|4982.3|4978.3|4982.7|4978.7|4982.2|4978.2|0
1592860200000|2020-06-22 21:10:00|4982.7|4978.7|4982.9|4978.9|4983|4979|4982.7|4978.7|0
1592860500000|2020-06-22 21:15:00|4982.7|4978.7|4982.8|4978.8|4983.2|4979.2|4982.7|4978.7|0
1592860800000|2020-06-22 21:20:00|4983|4979|4983.6|4979.6|4983.7|4979.7|4982.9|4978.9|0
1592861100000|2020-06-22 21:25:00|4983.5|4979.5|4983.3|4979.3|4983.6|4979.6|4983|4979|0
1592861400000|2020-06-22 21:30:00|4983.1|4979.1|4982.9|4978.9|4983.1|4979.1|4982.9|4978.9|0
1592861700000|2020-06-22 21:35:00|4983|4979|4983.9|4979.9|4984.1|4980.1|4983|4979|0
1592862000000|2020-06-22 21:40:00|4983.8|4979.8|4983.4|4979.4|4983.8|4979.8|4983.3|4979.3|0
1592862300000|2020-06-22 21:45:00|4983.6|4979.6|4983.8|4979.8|4983.8|4979.8|4983.4|4979.4|0
1592862600000|2020-06-22 21:50:00|4983.3|4979.3|4983.8|4979.8|4983.8|4979.8|4983.2|4979.2|0
1592862900000|2020-06-22 21:55:00|4983.3|4979.3|4983.6|4979.6|4983.8|4979.8|4983.3|4979.3|0
1592863200000|2020-06-22 22:00:00|4984|4980|4989.4|4985.4|4989.4|4985.4|4983.7|4979.7|0
1592863500000|2020-06-22 22:05:00|4989.5|4985.5|4989.3|4985.3|4991.7|4987.7|4985|4981|0
1592863800000|2020-06-22 22:10:00|4988.9|4984.9|4988.6|4984.6|4989.7|4985.7|4985.7|4981.7|0
1592864100000|2020-06-22 22:15:00|4988.7|4984.7|4986.9|4982.9|4989.4|4985.4|4986.6|4982.6|0
1592864400000|2020-06-22 22:20:00|4986.8|4982.8|4989.4|4985.4|4989.6|4985.6|4986.6|4982.6|0
1592864700000|2020-06-22 22:25:00|4989.3|4985.3|4989.7|4985.7|4989.7|4985.7|4988.6|4984.6|0
1592865000000|2020-06-22 22:30:00|4990|4986|4982.5|4978.5|4991.7|4987.7|4979.8|4975.8|0
1592865300000|2020-06-22 22:35:00|4982.3|4978.3|4984.3|4980.3|4985.5|4981.5|4981.9|4977.9|0
1592865600000|2020-06-22 22:40:00|4984.2|4980.2|4986.7|4982.7|4986.7|4982.7|4983|4979|0
1592865900000|2020-06-22 22:45:00|4986.6|4982.6|4995.3|4991.3|4996.5|4992.5|4986.1|4982.1|0
1592866200000|2020-06-22 22:50:00|4995.1|4991.1|4996.9|4992.9|4997.7|4993.7|4994.5|4990.5|0
1592866500000|2020-06-22 22:55:00|4997|4993|4996.9|4992.9|4998|4994|4996.4|4992.4|0
1592866800000|2020-06-22 23:00:00|4996.8|4992.8|4995.4|4991.4|4997.4|4993.4|4995.4|4991.4|0
1592867100000|2020-06-22 23:05:00|4995.2|4991.2|5000.2|4996.2|5000.9|4996.9|4995.2|4991.2|0
1592867400000|2020-06-22 23:10:00|5000.6|4996.6|4998.6|4994.6|5001.4|4997.4|4998.1|4994.1|0
1592867700000|2020-06-22 23:15:00|4998.1|4995.1|4999.8|4996.8|5000.3|4997.3|4997.6|4994.6|0
1592868000000|2020-06-22 23:20:00|4999.7|4996.7|5003.9|5000.9|5005.4|5002.4|4999.3|4996.3|0
1592868300000|2020-06-22 23:25:00|5003.8|5000.8|5001.8|4998.8|5004.1|5001.1|5001.5|4998.5|0
1592868600000|2020-06-22 23:30:00|5001.5|4998.5|5004.7|5001.7|5004.7|5001.7|5001.5|4998.5|0
1592868900000|2020-06-22 23:35:00|5005|5002|5005.3|5002.3|5005.4|5002.4|5003.5|5000.5|0
1592869200000|2020-06-22 23:40:00|5005|5002|5003.6|5000.6|5006.1|5003.1|5002.8|4999.8|0
1592869500000|2020-06-22 23:45:00|5003.5|5000.5|5002.1|4999.1|5003.6|5000.6|5000.8|4997.8|0
1592869800000|2020-06-22 23:50:00|5002.2|4999.2|5002.5|4999.5|5004.5|5001.5|5001.6|4998.6|0
1592870100000|2020-06-22 23:55:00|5002.7|4999.7|5001.2|4998.2|5003|5000|5001.2|4998.2|0
1592870400000|2020-06-23 00:00:00|5001.1|4998.1|4998.2|4995.2|5001.2|4998.2|4995.9|4992.9|0
1592870700000|2020-06-23 00:05:00|4998.4|4995.4|4996.9|4993.9|4998.6|4995.6|4996|4993|0
1592871000000|2020-06-23 00:10:00|4996.7|4993.7|4997.5|4994.5|4998.3|4995.3|4996.3|4993.3|0
1592871300000|2020-06-23 00:15:00|4997.6|4994.6|4999|4996|4999.1|4996.1|4993.3|4990.3|0
1592871600000|2020-06-23 00:20:00|4998.5|4995.5|4991.8|4988.8|4998.5|4995.5|4990.4|4987.4|0
1592871900000|2020-06-23 00:25:00|4991.9|4988.9|4993.8|4990.8|4994.9|4991.9|4991.8|4988.8|0
1592872200000|2020-06-23 00:30:00|4994|4991|4991.7|4988.7|4995.3|4992.3|4991|4988|0
1592872500000|2020-06-23 00:35:00|4991|4988|4989.3|4986.3|4991.7|4988.7|4987.9|4984.9|0
1592872800000|2020-06-23 00:40:00|4989.4|4986.4|4996.2|4993.2|4996.9|4993.9|4989.4|4986.4|0
1592873100000|2020-06-23 00:45:00|4996.5|4993.5|4997|4994|4997.1|4994.1|4995.4|4992.4|0
1592873400000|2020-06-23 00:50:00|4997.1|4994.1|4999.9|4996.9|5000|4997|4997|4994|0
1592873700000|2020-06-23 00:55:00|5000|4997|4999.9|4996.9|5001.3|4998.3|4998.4|4995.4|0
1592874000000|2020-06-23 01:00:00|4999.8|4996.8|4999.1|4996.1|5001.4|4998.4|4998.4|4995.4|0
1592874300000|2020-06-23 01:05:00|4999.2|4996.2|4991.9|4988.9|4999.9|4996.9|4991.8|4988.8|0
1592874600000|2020-06-23 01:10:00|4991.8|4988.8|4969.4|4966.4|4993.3|4990.3|4968.7|4965.7|0
1592874900000|2020-06-23 01:15:00|4969.2|4966.2|4953.4|4950.4|4969.2|4966.2|4939.6|4936.6|0
1592875200000|2020-06-23 01:20:00|4953.8|4950.8|4926.7|4923.7|4953.8|4950.8|4924.8|4921.8|0
1592875500000|2020-06-23 01:25:00|4926.8|4923.8|4922.3|4919.3|4940.7|4937.7|4913|4910|0
1592875800000|2020-06-23 01:30:00|4922.2|4919.2|4936.3|4933.3|4943.1|4940.1|4917.8|4914.8|0
1592876100000|2020-06-23 01:35:00|4936.4|4933.4|4915.9|4912.9|4939.1|4936.1|4914|4911|0
1592876400000|2020-06-23 01:40:00|4916.3|4913.3|4921.2|4918.2|4925.6|4922.6|4915|4912|0
1592876700000|2020-06-23 01:45:00|4921.1|4918.1|4929.3|4926.3|4933.9|4930.9|4913.8|4910.8|0
1592877000000|2020-06-23 01:50:00|4929.4|4926.4|4952.7|4949.7|4961.3|4958.3|4927|4924|0
1592877300000|2020-06-23 01:55:00|4952.9|4949.9|4977.8|4974.8|4980.1|4977.1|4940.2|4937.2|0
1592877600000|2020-06-23 02:00:00|4981.2|4978.2|4970.5|4967.5|4987.2|4984.2|4969.1|4966.1|0
1592877900000|2020-06-23 02:05:00|4970.6|4967.6|4980.8|4977.8|4981.5|4978.5|4966.1|4963.1|0
1592878200000|2020-06-23 02:10:00|4981.1|4978.1|4976.5|4973.5|4981.6|4978.6|4972.8|4969.8|0
1592878500000|2020-06-23 02:15:00|4976.6|4973.6|4979.7|4976.7|4981.2|4978.2|4974.9|4971.9|0
1592878800000|2020-06-23 02:20:00|4979.6|4976.6|5000.6|4997.6|5000.6|4997.6|4975.1|4972.1|0
1592879100000|2020-06-23 02:25:00|5000.5|4997.5|4992.8|4989.8|5000.6|4997.6|4987.7|4984.7|0
1592879400000|2020-06-23 02:30:00|4992.9|4989.9|4999.6|4996.6|5004.9|5001.9|4992.8|4989.8|0
1592879700000|2020-06-23 02:35:00|4998.7|4995.7|4995.9|4992.9|5004.6|5001.6|4994.5|4991.5|0
1592880000000|2020-06-23 02:40:00|4996|4993|4988.1|4985.1|4996|4993|4985.2|4982.2|0
1592880300000|2020-06-23 02:45:00|4987.6|4984.6|4988.3|4985.3|4990.5|4987.5|4986.6|4983.6|0
1592880600000|2020-06-23 02:50:00|4988.2|4985.2|4984.6|4981.6|4989.8|4986.8|4979.4|4976.4|0
1592880900000|2020-06-23 02:55:00|4984.9|4981.9|4987.1|4984.1|4990|4987|4982.5|4979.5|0
1592881200000|2020-06-23 03:00:00|4986.8|4983.8|4989.9|4986.9|4990|4987|4981.7|4978.7|0
1592881500000|2020-06-23 03:05:00|4990|4987|4995.6|4992.6|4997|4994|4986.9|4983.9|0
1592881800000|2020-06-23 03:10:00|4995.7|4992.7|4994.8|4991.8|4995.7|4992.7|4992.6|4989.6|0
1592882100000|2020-06-23 03:15:00|4994.5|4991.5|4993.3|4990.3|4999.1|4996.1|4992.6|4989.6|0
1592882400000|2020-06-23 03:20:00|4993.4|4990.4|4992.3|4989.3|4995.1|4992.1|4987.4|4984.4|0
1592882700000|2020-06-23 03:25:00|4992.4|4989.4|4990.9|4987.9|4993.9|4990.9|4989.4|4986.4|0
1592883000000|2020-06-23 03:30:00|4991.1|4988.1|4989.5|4986.5|4993.9|4990.9|4988.1|4985.1|0
1592883300000|2020-06-23 03:35:00|4989.2|4986.2|4983.8|4980.8|4989.5|4986.5|4983.8|4980.8|0
1592883600000|2020-06-23 03:40:00|4983.9|4980.9|4982.4|4979.4|4985.3|4982.3|4980.1|4977.1|0
1592883900000|2020-06-23 03:45:00|4982.5|4979.5|4988.2|4985.2|4989.9|4986.9|4982.5|4979.5|0
1592884200000|2020-06-23 03:50:00|4988.3|4985.3|4992.5|4989.5|4992.6|4989.6|4988.2|4985.2|0
1592884500000|2020-06-23 03:55:00|4992.2|4989.2|4988|4985|4992.5|4989.5|4988|4985|0
1592884800000|2020-06-23 04:00:00|4987.8|4984.8|4985.4|4982.4|4989.7|4986.7|4982.6|4979.6|0
1592885100000|2020-06-23 04:05:00|4985.3|4982.3|4989.9|4986.9|4991.3|4988.3|4985.3|4982.3|0
1592885400000|2020-06-23 04:10:00|4990|4987|4989.2|4986.2|4991.4|4988.4|4988.5|4985.5|0
1592885700000|2020-06-23 04:15:00|4989.5|4986.5|4988.4|4985.4|4993.6|4990.6|4988.3|4985.3|0
1592886000000|2020-06-23 04:20:00|4988.5|4985.5|4994.1|4991.1|4994.2|4991.2|4987|4984|0
1592886300000|2020-06-23 04:25:00|4994|4991|4991.5|4988.5|4994.5|4991.5|4990.1|4987.1|0
1592886600000|2020-06-23 04:30:00|4991.6|4988.6|4998.4|4995.4|4999.9|4996.9|4991.4|4988.4|0
1592886900000|2020-06-23 04:35:00|4998.5|4995.5|4996.2|4993.2|4998.5|4995.5|4993.9|4990.9|0
1592887200000|2020-06-23 04:40:00|4995.9|4992.9|4992.5|4989.5|4995.9|4992.9|4992.4|4989.4|0
1592887500000|2020-06-23 04:45:00|4992.4|4989.4|4989.3|4986.3|4995.3|4992.3|4988.4|4985.4|0
1592887800000|2020-06-23 04:50:00|4989.2|4986.2|4988.3|4985.3|4989.7|4986.7|4985.5|4982.5|0
1592888100000|2020-06-23 04:55:00|4988.6|4985.6|4987.5|4984.5|4991.2|4988.2|4987.5|4984.5|0
1592888400000|2020-06-23 05:00:00|4987.8|4984.8|4992.7|4989.7|4992.8|4989.8|4987.4|4984.4|0
1592888700000|2020-06-23 05:05:00|4992.8|4989.8|4994.1|4991.1|4994.1|4991.1|4991.9|4988.9|0
1592889000000|2020-06-23 05:10:00|4994.2|4991.2|4989.7|4986.7|4995.5|4992.5|4987.5|4984.5|0
1592889300000|2020-06-23 05:15:00|4989.8|4986.8|4985.4|4982.4|4989.8|4986.8|4984|4981|0
1592889600000|2020-06-23 05:20:00|4985.5|4982.5|4985.5|4982.5|4988.4|4985.4|4984.8|4981.8|0
1592889900000|2020-06-23 05:25:00|4985.4|4982.4|4985.2|4982.2|4988.5|4985.5|4983.2|4980.2|0
1592890200000|2020-06-23 05:30:00|4985.3|4982.3|4988.2|4985.2|4989.8|4986.8|4985.2|4982.2|0
1592890500000|2020-06-23 05:35:00|4988.3|4985.3|4986.7|4983.7|4988.3|4985.3|4985.2|4982.2|0
1592890800000|2020-06-23 05:40:00|4986.8|4983.8|4973.1|4970.1|4988.1|4985.1|4971.7|4968.7|0
1592891100000|2020-06-23 05:45:00|4973|4970|4974.7|4971.7|4977.5|4974.5|4968.9|4965.9|0
1592891400000|2020-06-23 05:50:00|4974.6|4971.6|4977.4|4974.4|4978.2|4975.2|4973|4970|0
1592891700000|2020-06-23 05:55:00|4977.3|4974.3|4977.1|4974.1|4977.3|4974.3|4972.9|4969.9|0
1592892000000|2020-06-23 06:00:00|4976.4|4973.4|4966.3|4964.3|4976.5|4973.5|4960.3|4958.3|281
1592892300000|2020-06-23 06:05:00|4966.1|4964.1|4974.6|4972.6|4979.8|4977.8|4965.6|4963.6|237
1592892600000|2020-06-23 06:10:00|4974.3|4972.3|4974.8|4972.8|4978.8|4976.8|4973.6|4971.6|114
1592892900000|2020-06-23 06:15:00|4974.6|4972.6|4978.3|4976.3|4979.8|4977.8|4974.3|4972.3|147
1592893200000|2020-06-23 06:20:00|4978.6|4976.6|4980.1|4978.1|4981.8|4979.8|4976.8|4974.8|121
1592893500000|2020-06-23 06:25:00|4978.8|4976.8|4976.6|4974.6|4979.8|4977.8|4974.8|4972.8|79
1592893800000|2020-06-23 06:30:00|4976.1|4974.1|4982.8|4980.8|4984.3|4982.3|4973.1|4971.1|172
1592894100000|2020-06-23 06:35:00|4983.1|4981.1|4980.6|4978.6|4983.3|4981.3|4979.3|4977.3|77
1592894400000|2020-06-23 06:40:00|4980.3|4978.3|4982.3|4980.3|4985.3|4983.3|4977.3|4975.3|109
1592894700000|2020-06-23 06:45:00|4982.6|4980.6|4983.8|4981.8|4987.8|4985.8|4982.3|4980.3|127
1592895000000|2020-06-23 06:50:00|4983.3|4981.3|4983.6|4981.6|4985.6|4983.6|4981.6|4979.6|77
1592895300000|2020-06-23 06:55:00|4983.3|4981.3|4984.3|4982.3|4989.6|4987.6|4981.6|4979.6|232
1592895600000|2020-06-23 07:00:00|4983.8|4982.8|4973.1|4972.1|4988.3|4987.3|4971.3|4970.3|1889
1592895900000|2020-06-23 07:05:00|4972.6|4971.6|4976.8|4975.8|4979.3|4978.3|4962.3|4961.3|1005
1592896200000|2020-06-23 07:10:00|4977.1|4976.1|4982.3|4981.3|4983.3|4982.3|4970.3|4969.3|811
1592896500000|2020-06-23 07:15:00|4984.8|4983.8|5006.8|5005.8|5015.8|5014.8|4984.8|4983.8|2074
1592896800000|2020-06-23 07:20:00|5006.6|5005.6|5003.8|5002.8|5011.6|5010.6|5000.8|4999.8|945
1592897100000|2020-06-23 07:25:00|5003.6|5002.6|5013.3|5012.3|5014.6|5013.6|5001.8|5000.8|805
1592897400000|2020-06-23 07:30:00|5013.1|5012.1|5017.6|5016.6|5024.3|5023.3|5006.3|5005.3|1275
1592897700000|2020-06-23 07:35:00|5018.3|5017.3|5009.3|5008.3|5019.6|5018.6|5006.1|5005.1|416
1592898000000|2020-06-23 07:40:00|5008.7|5007.7|5021.7|5020.7|5024.5|5023.5|5008.2|5007.2|652
1592898300000|2020-06-23 07:45:00|5021.5|5020.5|5015.7|5014.7|5022|5021|5011.2|5010.2|444
1592898600000|2020-06-23 07:50:00|5015.5|5014.5|5023.7|5022.7|5026.2|5025.2|5014.2|5013.2|788
1592898900000|2020-06-23 07:55:00|5023.5|5022.5|5037.5|5036.5|5037.7|5036.7|5023.5|5022.5|881
1592899200000|2020-06-23 08:00:00|5037|5036|5028.7|5027.7|5038.5|5037.5|5025.2|5024.2|751
1592899500000|2020-06-23 08:05:00|5029|5028|5025.2|5024.2|5034.2|5033.2|5025.2|5024.2|524
1592899800000|2020-06-23 08:10:00|5025|5024|5023.7|5022.7|5031|5030|5018.5|5017.5|818
1592900100000|2020-06-23 08:15:00|5023.5|5022.5|5020.7|5019.7|5027.2|5026.2|5018.5|5017.5|507
1592900400000|2020-06-23 08:20:00|5021|5020|5019.2|5018.2|5023.2|5022.2|5017|5016|391
1592900700000|2020-06-23 08:25:00|5018.2|5017.2|5030.2|5029.2|5036.2|5035.2|5018.2|5017.2|795
1592901000000|2020-06-23 08:30:00|5033.2|5032.2|5027.7|5026.7|5035.2|5034.2|5026.7|5025.7|521
1592901300000|2020-06-23 08:35:00|5028|5027|5027.7|5026.7|5030.2|5029.2|5023.7|5022.7|523
1592901600000|2020-06-23 08:40:00|5028|5027|5026.7|5025.7|5031.2|5030.2|5025.2|5024.2|305
1592901900000|2020-06-23 08:45:00|5026.5|5025.5|5022.2|5021.2|5028|5027|5017.2|5016.2|306
1592902200000|2020-06-23 08:50:00|5022|5021|5020.7|5019.7|5024.2|5023.2|5017.7|5016.7|417
1592902500000|2020-06-23 08:55:00|5021|5020|5015.2|5014.2|5022.7|5021.7|5014|5013|263
1592902800000|2020-06-23 09:00:00|5015|5014|5016.5|5015.5|5016.5|5015.5|5009|5008|381
1592903100000|2020-06-23 09:05:00|5016.2|5015.2|5015.7|5014.7|5018.5|5017.5|5012|5011|363
1592903400000|2020-06-23 09:10:00|5016|5015|5011|5010|5018.2|5017.2|5009.5|5008.5|352
1592903700000|2020-06-23 09:15:00|5010.7|5009.7|5009.7|5008.7|5016|5015|5009.5|5008.5|231
1592904000000|2020-06-23 09:20:00|5010|5009|5012.7|5011.7|5015.5|5014.5|5009.2|5008.2|249
1592904300000|2020-06-23 09:25:00|5013|5012|5015.7|5014.7|5018|5017|5009.7|5008.7|190
1592904600000|2020-06-23 09:30:00|5016|5015|5022.2|5021.2|5023|5022|5015.7|5014.7|306
1592904900000|2020-06-23 09:35:00|5022|5021|5024.7|5023.7|5025.2|5024.2|5018.5|5017.5|303
1592905200000|2020-06-23 09:40:00|5025|5024|5028.2|5027.2|5028.7|5027.7|5023.5|5022.5|237
1592905500000|2020-06-23 09:45:00|5028|5027|5029.7|5028.7|5029.7|5028.7|5023.7|5022.7|190
1592905800000|2020-06-23 09:50:00|5029.2|5028.2|5025.2|5024.2|5030|5029|5024.7|5023.7|274
1592906100000|2020-06-23 09:55:00|5025.5|5024.5|5023.5|5022.5|5026|5025|5021.2|5020.2|323
1592906400000|2020-06-23 10:00:00|5023.2|5022.2|5022|5021|5025|5024|5019.2|5018.2|207
1592906700000|2020-06-23 10:05:00|5022.2|5021.2|5027.7|5026.7|5032|5031|5021.2|5020.2|406
1592907000000|2020-06-23 10:10:00|5028|5027|5034.5|5033.5|5037.2|5036.2|5026.2|5025.2|674
1592907300000|2020-06-23 10:15:00|5034.2|5033.2|5034.2|5033.2|5035.7|5034.7|5026.2|5025.2|628
1592907600000|2020-06-23 10:20:00|5034|5033|5027.2|5026.2|5036.7|5035.7|5026.7|5025.7|300
1592907900000|2020-06-23 10:25:00|5027|5026|5033.2|5032.2|5034.7|5033.7|5025.2|5024.2|403
1592908200000|2020-06-23 10:30:00|5033|5032|5029.7|5028.7|5033.5|5032.5|5026.2|5025.2|443
1592908500000|2020-06-23 10:35:00|5030|5029|5027.2|5026.2|5030.2|5029.2|5025.7|5024.7|518
1592908800000|2020-06-23 10:40:00|5027.5|5026.5|5028.7|5027.7|5030.5|5029.5|5026.5|5025.5|210
1592909100000|2020-06-23 10:45:00|5028.5|5027.5|5027.7|5026.7|5029.7|5028.7|5025.5|5024.5|375
1592909400000|2020-06-23 10:50:00|5028|5027|5031.7|5030.7|5032|5031|5023.7|5022.7|371
1592909700000|2020-06-23 10:55:00|5032|5031|5033|5032|5033|5032|5028.2|5027.2|275
1592910000000|2020-06-23 11:00:00|5032.7|5031.7|5026.2|5025.2|5032.7|5031.7|5022|5021|495
1592910300000|2020-06-23 11:05:00|5026|5025|5022|5021|5026.7|5025.7|5021.5|5020.5|186
1592910600000|2020-06-23 11:10:00|5021.7|5020.7|5021.2|5020.2|5024.5|5023.5|5020.7|5019.7|203
1592910900000|2020-06-23 11:15:00|5021|5020|5028.5|5027.5|5029.2|5028.2|5020.7|5019.7|196
1592911200000|2020-06-23 11:20:00|5028.7|5027.7|5030.2|5029.2|5031.2|5030.2|5026.7|5025.7|176
1592911500000|2020-06-23 11:25:00|5030.5|5029.5|5028.5|5027.5|5031|5030|5026.5|5025.5|329
1592911800000|2020-06-23 11:30:00|5028.7|5027.7|5032.2|5031.2|5032.5|5031.5|5027.5|5026.5|207
1592912100000|2020-06-23 11:35:00|5032.5|5031.5|5040.2|5039.2|5040.5|5039.5|5032.2|5031.2|458
1592912400000|2020-06-23 11:40:00|5039.7|5038.7|5039.2|5038.2|5041.5|5040.5|5037.5|5036.5|343
1592912700000|2020-06-23 11:45:00|5039.5|5038.5|5040.2|5039.2|5042.7|5041.7|5038.5|5037.5|307
1592913000000|2020-06-23 11:50:00|5040|5039|5036.2|5035.2|5041.7|5040.7|5035.2|5034.2|320
1592913300000|2020-06-23 11:55:00|5036.7|5035.7|5041.7|5040.7|5043|5042|5036.7|5035.7|376
1592913600000|2020-06-23 12:00:00|5041.5|5040.5|5039.7|5038.7|5042.5|5041.5|5038.5|5037.5|220
1592913900000|2020-06-23 12:05:00|5039.5|5038.5|5046.2|5045.2|5047.5|5046.5|5036.7|5035.7|409
1592914200000|2020-06-23 12:10:00|5046.5|5045.5|5045.7|5044.7|5047.2|5046.2|5042|5041|221
1592914500000|2020-06-23 12:15:00|5045.5|5044.5|5038|5037|5047|5046|5037|5036|738
1592914800000|2020-06-23 12:20:00|5037.7|5036.7|5037|5036|5038|5037|5035.5|5034.5|265
1592915100000|2020-06-23 12:25:00|5037.2|5036.2|5036.2|5035.2|5039.7|5038.7|5035.7|5034.7|178
1592915400000|2020-06-23 12:30:00|5036|5035|5034.2|5033.2|5036.5|5035.5|5031.2|5030.2|271
1592915700000|2020-06-23 12:35:00|5034.5|5033.5|5035.7|5034.7|5038.2|5037.2|5034.2|5033.2|164
1592916000000|2020-06-23 12:40:00|5036|5035|5036.2|5035.2|5038.5|5037.5|5033.7|5032.7|174
1592916300000|2020-06-23 12:45:00|5036|5035|5030.5|5029.5|5037.7|5036.7|5030.5|5029.5|349
1592916600000|2020-06-23 12:50:00|5030.2|5029.2|5030.2|5029.2|5031|5030|5029.5|5028.5|146
1592916900000|2020-06-23 12:55:00|5030.5|5029.5|5034.2|5033.2|5035.7|5034.7|5028.5|5027.5|306
1592917200000|2020-06-23 13:00:00|5034.5|5033.5|5034|5033|5037.7|5036.7|5033.5|5032.5|347
1592917500000|2020-06-23 13:05:00|5033.7|5032.7|5031.7|5030.7|5035.7|5034.7|5030.5|5029.5|248
1592917800000|2020-06-23 13:10:00|5031.5|5030.5|5028.7|5027.7|5032|5031|5027.7|5026.7|392
1592918100000|2020-06-23 13:15:00|5029|5028|5023.7|5022.7|5029.5|5028.5|5023|5022|285
1592918400000|2020-06-23 13:20:00|5024|5023|5022.2|5021.2|5024.7|5023.7|5021.5|5020.5|302
1592918700000|2020-06-23 13:25:00|5022|5021|5023.7|5022.7|5025.7|5024.7|5020.5|5019.5|363
1592919000000|2020-06-23 13:30:00|5024|5023|5024.2|5023.2|5026.7|5025.7|5018|5017|560
1592919300000|2020-06-23 13:35:00|5024.5|5023.5|5028.5|5027.5|5029.2|5028.2|5020.5|5019.5|569
1592919600000|2020-06-23 13:40:00|5028.7|5027.7|5026.7|5025.7|5030.5|5029.5|5024.7|5023.7|311
1592919900000|2020-06-23 13:45:00|5024|5023|5020.2|5019.2|5027.5|5026.5|5019.7|5018.7|479
1592920200000|2020-06-23 13:50:00|5020|5019|5008|5007|5021.5|5020.5|5007.7|5006.7|902
1592920500000|2020-06-23 13:55:00|5008.2|5007.2|5008.2|5007.2|5012.7|5011.7|5006.2|5005.2|7605
1592920800000|2020-06-23 14:00:00|5008|5007|5010.2|5009.2|5013.5|5012.5|5005.2|5004.2|581
1592921100000|2020-06-23 14:05:00|5010|5009|5008|5007|5012|5011|5002.5|5001.5|493
1592921400000|2020-06-23 14:10:00|5007.9|5006.9|5007.9|5006.9|5010.6|5009.6|5002.4|5001.4|663
1592921700000|2020-06-23 14:15:00|5007.6|5006.6|5004.9|5003.9|5009.9|5008.9|5002.4|5001.4|670
1592922000000|2020-06-23 14:20:00|5005.1|5004.1|5009.4|5008.4|5009.6|5008.6|4999.1|4998.1|634
1592922300000|2020-06-23 14:25:00|5009.1|5008.1|5015.1|5014.1|5015.1|5014.1|5009.1|5008.1|512
1592922600000|2020-06-23 14:30:00|5015.4|5014.4|5003.9|5002.9|5015.9|5014.9|5003.9|5002.9|629
1592922900000|2020-06-23 14:35:00|5003.6|5002.6|5008.1|5007.1|5010.4|5009.4|5002.9|5001.9|491
1592923200000|2020-06-23 14:40:00|5007.9|5006.9|5000.4|4999.4|5008.9|5007.9|4999.4|4998.4|502
1592923500000|2020-06-23 14:45:00|5000.1|4999.1|4992.1|4991.1|5001.1|5000.1|4986.1|4985.1|1219
1592923800000|2020-06-23 14:50:00|4992.4|4991.4|4995.6|4994.6|4996.9|4995.9|4989.9|4988.9|4575
1592924100000|2020-06-23 14:55:00|4995.4|4994.4|4993.6|4992.6|4995.4|4994.4|4991.1|4990.1|455
1592924400000|2020-06-23 15:00:00|4994.1|4993.1|5001.1|5000.1|5002.9|5001.9|4987.9|4986.9|575
1592924700000|2020-06-23 15:05:00|5000.9|4999.9|5003.6|5002.6|5005.6|5004.6|4999.9|4998.9|475
1592925000000|2020-06-23 15:10:00|5003.4|5002.4|5003.9|5002.9|5005.4|5004.4|5001.9|5000.9|351
1592925300000|2020-06-23 15:15:00|5003.6|5002.6|5007.1|5006.1|5011.4|5010.4|5001.6|5000.6|811
1592925600000|2020-06-23 15:20:00|5007.4|5006.4|5020.6|5019.6|5021.1|5020.1|5007.1|5006.1|1194
1592925900000|2020-06-23 15:25:00|5020.9|5019.9|5022.9|5021.9|5024.4|5023.4|5017.6|5016.6|1655
1592926200000|2020-06-23 15:30:00|5022.6|5020.6|5018.9|5016.9|5027.9|5025.9|5018.9|5016.9|2668
1592926500000|2020-06-23 15:35:00|5019.1|5017.1|5013.4|5011.4|5019.6|5017.6|5010.9|5008.9|1478
1592926800000|2020-06-23 15:40:00|5013.1|5011.1|5011.9|5009.9|5016.4|5014.4|5010.6|5008.6|469
1592927100000|2020-06-23 15:45:00|5012.1|5010.1|5008.4|5006.4|5012.9|5010.9|5008.1|5006.1|228
1592927400000|2020-06-23 15:50:00|5008.1|5006.1|5006.6|5004.6|5010.1|5008.1|5001.4|4999.4|388
1592927700000|2020-06-23 15:55:00|5006.9|5004.9|5010.4|5008.4|5011.6|5009.6|5006.6|5004.6|180
1592928000000|2020-06-23 16:00:00|5011.4|5009.4|5012.6|5010.6|5013.9|5011.9|5010.6|5008.6|229
1592928300000|2020-06-23 16:05:00|5012.4|5010.4|5010.1|5008.1|5014.1|5012.1|5009.1|5007.1|45
1592928600000|2020-06-23 16:10:00|5009.9|5007.9|5009.4|5007.4|5011.6|5009.6|5007.9|5005.9|93
1592928900000|2020-06-23 16:15:00|5009.6|5007.6|5009.6|5007.6|5012.4|5010.4|5006.9|5004.9|143
1592929200000|2020-06-23 16:20:00|5009.4|5007.4|5011.1|5009.1|5013.1|5011.1|5005.6|5003.6|61
1592929500000|2020-06-23 16:25:00|5010.9|5008.9|5008.6|5006.6|5010.9|5008.9|5005.6|5003.6|99
1592929800000|2020-06-23 16:30:00|5008.9|5006.9|5008.1|5006.1|5010.9|5008.9|5006.6|5004.6|32
1592930100000|2020-06-23 16:35:00|5008.4|5006.4|5008.1|5006.1|5010.1|5008.1|5003.6|5001.6|121
1592930400000|2020-06-23 16:40:00|5008.4|5006.4|5006.6|5004.6|5008.9|5006.9|5005.1|5003.1|43
1592930700000|2020-06-23 16:45:00|5006.4|5004.4|5009.1|5007.1|5009.6|5007.6|5004.6|5002.6|61
1592931000000|2020-06-23 16:50:00|5008.9|5006.9|5005.6|5003.6|5009.1|5007.1|5004.6|5002.6|33
1592931300000|2020-06-23 16:55:00|5005.4|5003.4|5008.6|5006.6|5009.6|5007.6|5005.4|5003.4|21
1592931600000|2020-06-23 17:00:00|5008.9|5006.9|5010.6|5008.6|5011.4|5009.4|5008.1|5006.1|28
1592931900000|2020-06-23 17:05:00|5010.4|5008.4|5011.6|5009.6|5012.9|5010.9|5010.4|5008.4|41
1592932200000|2020-06-23 17:10:00|5011.9|5009.9|5012.1|5010.1|5012.1|5010.1|5009.9|5007.9|20
1592932500000|2020-06-23 17:15:00|5011.9|5009.9|5013.6|5011.6|5014.1|5012.1|5010.6|5008.6|53
1592932800000|2020-06-23 17:20:00|5013.9|5011.9|5014.6|5012.6|5016.4|5014.4|5013.6|5011.6|66
1592933100000|2020-06-23 17:25:00|5014.9|5012.9|5013.6|5011.6|5015.6|5013.6|5012.6|5010.6|55
1592933400000|2020-06-23 17:30:00|5013.4|5011.4|5013.6|5011.6|5014.6|5012.6|5012.1|5010.1|69
1592933700000|2020-06-23 17:35:00|5013.9|5011.9|5014.6|5012.6|5014.9|5012.9|5013.1|5011.1|12
1592934000000|2020-06-23 17:40:00|5014.9|5012.9|5011.9|5009.9|5015.9|5013.9|5010.1|5008.1|30
1592934300000|2020-06-23 17:45:00|5011.6|5009.6|5013.1|5011.1|5014.4|5012.4|5011.1|5009.1|65
1592934600000|2020-06-23 17:50:00|5012.9|5010.9|5013.6|5011.6|5016.6|5014.6|5004.9|5002.9|597
1592934900000|2020-06-23 17:55:00|5013.9|5011.9|5012.6|5010.6|5015.6|5013.6|5011.1|5009.1|27
1592935200000|2020-06-23 18:00:00|5012.9|5010.9|5007.6|5005.6|5012.9|5010.9|5005.6|5003.6|54
1592935500000|2020-06-23 18:05:00|5007.4|5005.4|5008.6|5006.6|5009.9|5007.9|5005.1|5003.1|24
1592935800000|2020-06-23 18:10:00|5008.9|5006.9|5005.1|5003.1|5009.1|5007.1|5004.9|5002.9|31
1592936100000|2020-06-23 18:15:00|5005.4|5003.4|5006.6|5004.6|5007.4|5005.4|5004.6|5002.6|18
1592936400000|2020-06-23 18:20:00|5006.9|5004.9|5007.6|5005.6|5008.9|5006.9|5005.9|5003.9|14
1592936700000|2020-06-23 18:25:00|5007.9|5005.9|5008.1|5006.1|5009.1|5007.1|5006.1|5004.1|26
1592937000000|2020-06-23 18:30:00|5008.4|5006.4|5009.1|5007.1|5009.1|5007.1|5006.9|5004.9|18
1592937300000|2020-06-23 18:35:00|5008.9|5006.9|5009.6|5007.6|5011.6|5009.6|5008.4|5006.4|92
1592937600000|2020-06-23 18:40:00|5009.4|5007.4|5009.4|5007.4|5010.9|5008.9|5006.4|5004.4|72
1592937900000|2020-06-23 18:45:00|5009.1|5007.1|5003.1|5001.1|5009.1|5007.1|5001.1|4999.1|96
1592938200000|2020-06-23 18:50:00|5003.4|5001.4|5003.1|5001.1|5005.1|5003.1|5001.6|4999.6|45
1592938500000|2020-06-23 18:55:00|5003.4|5001.4|5002.9|5000.9|5005.6|5003.6|5001.6|4999.6|63
1592938800000|2020-06-23 19:00:00|5003.1|5001.1|5001.1|4999.1|5003.9|5001.9|4998.6|4996.6|78
1592939100000|2020-06-23 19:05:00|5001.4|4999.4|5002.1|5000.1|5003.4|5001.4|4999.6|4997.6|31
1592939400000|2020-06-23 19:10:00|5002.4|5000.4|5004.1|5002.1|5005.1|5003.1|4999.6|4997.6|46
1592939700000|2020-06-23 19:15:00|5003.9|5001.9|5004.9|5002.9|5006.6|5004.6|5003.1|5001.1|30
1592940000000|2020-06-23 19:20:00|5004.6|5002.6|5000.4|4998.4|5005.1|5003.1|4999.6|4997.6|47
1592940300000|2020-06-23 19:25:00|5000.6|4998.6|4997.9|4995.9|5001.4|4999.4|4996.6|4994.6|51
1592940600000|2020-06-23 19:30:00|4997.6|4995.6|4997.1|4995.1|4999.1|4997.1|4993.4|4991.4|42
1592940900000|2020-06-23 19:35:00|4996.9|4994.9|4998.9|4996.9|5000.1|4998.1|4996.4|4994.4|10
1592941200000|2020-06-23 19:40:00|4998.6|4996.6|4997.6|4995.6|4998.6|4996.6|4992.9|4990.9|46
1592941500000|2020-06-23 19:45:00|4997.9|4995.9|4994.4|4992.4|4997.9|4995.9|4994.4|4992.4|89
1592941800000|2020-06-23 19:50:00|4994.6|4992.6|4991.9|4989.9|4994.6|4992.6|4984.6|4982.6|169
1592942100000|2020-06-23 19:55:00|4990.6|4988.6|4990.9|4988.9|4993.4|4991.4|4990.1|4988.1|143
1592942400000|2020-06-23 20:00:00|4991.5|4987.5|4990.8|4986.8|5000|4996|4987|4983|0
1592942700000|2020-06-23 20:05:00|4991|4987|4992.9|4988.9|4996.2|4992.2|4989|4985|0
1592943000000|2020-06-23 20:10:00|4993|4989|4990.6|4986.6|4995.7|4991.7|4989.7|4985.7|0
1592943300000|2020-06-23 20:15:00|4990.5|4986.5|4989.8|4985.8|4990.9|4986.9|4989.8|4985.8|0
1592943600000|2020-06-23 20:20:00|4990.1|4986.1|4990|4986|4990.3|4986.3|4989.5|4985.5|0
1592943900000|2020-06-23 20:25:00|4989.9|4985.9|4990.1|4986.1|4990.3|4986.3|4989.7|4985.7|0
1592944200000|2020-06-23 20:30:00|4989.9|4985.9|4982.6|4978.6|4989.9|4985.9|4981.5|4977.5|0
1592944500000|2020-06-23 20:35:00|4983|4979|4982.4|4978.4|4984.2|4980.2|4980.8|4976.8|0
1592944800000|2020-06-23 20:40:00|4982|4978|4981.8|4977.8|4983.6|4979.6|4981.5|4977.5|0
1592945100000|2020-06-23 20:45:00|4981.9|4977.9|4984.3|4980.3|4985.7|4981.7|4980.6|4976.6|0
1592945400000|2020-06-23 20:50:00|4984.6|4980.6|4983.5|4979.5|4984.6|4980.6|4981.5|4977.5|0
1592945700000|2020-06-23 20:55:00|4983.6|4979.6|4982.8|4978.8|4983.9|4979.9|4982|4978|0
1592946000000|2020-06-23 21:00:00|4982.7|4978.7|4981.5|4977.5|4983.4|4979.4|4981.2|4977.2|0
1592946300000|2020-06-23 21:05:00|4981.7|4977.7|4981.7|4977.7|4981.8|4977.8|4981.7|4977.7|0
1592946600000|2020-06-23 21:10:00|4981.5|4977.5|4981.5|4977.5|4981.7|4977.7|4981.3|4977.3|0
1592946900000|2020-06-23 21:15:00|4981.3|4977.3|4982.7|4978.7|4982.8|4978.8|4981.3|4977.3|0
1592947200000|2020-06-23 21:20:00|4982.8|4978.8|4985.6|4981.6|4985.6|4981.6|4982.8|4978.8|0
1592947500000|2020-06-23 21:25:00|4986.1|4982.1|4988.8|4984.8|4988.8|4984.8|4985.6|4981.6|0
1592947800000|2020-06-23 21:30:00|4989.1|4985.1|4988|4984|4989.1|4985.1|4987.6|4983.6|0
1592948100000|2020-06-23 21:35:00|4987.9|4983.9|4988|4984|4988|4984|4987.7|4983.7|0
1592948400000|2020-06-23 21:40:00|4987.7|4983.7|4989.1|4985.1|4989.1|4985.1|4987.6|4983.6|0
1592948700000|2020-06-23 21:45:00|4988.9|4984.9|4988.9|4984.9|4989.6|4985.6|4988.8|4984.8|0
1592949000000|2020-06-23 21:50:00|4988.6|4984.6|4988.6|4984.6|4989|4985|4988|4984|0
1592949300000|2020-06-23 21:55:00|4988.7|4984.7|4988.1|4984.1|4988.7|4984.7|4987.1|4983.1|0
1592949600000|2020-06-23 22:00:00|4987.4|4983.4|4992.4|4988.4|4992.4|4988.4|4984.2|4980.2|0
1592949900000|2020-06-23 22:05:00|4992.7|4988.7|4991.2|4987.2|4993.7|4989.7|4991.2|4987.2|0
1592950200000|2020-06-23 22:10:00|4991.3|4987.3|4988|4984|4991.5|4987.5|4987.6|4983.6|0
1592950500000|2020-06-23 22:15:00|4988.1|4984.1|4987.5|4983.5|4988.7|4984.7|4984|4980|0
1592950800000|2020-06-23 22:20:00|4987.6|4983.6|4993.5|4989.5|4994.7|4990.7|4987.6|4983.6|0
1592951100000|2020-06-23 22:25:00|4993.6|4989.6|4992.8|4988.8|4995.5|4991.5|4990.3|4986.3|0
1592951400000|2020-06-23 22:30:00|4992.9|4988.9|4990.4|4986.4|4994|4990|4990.4|4986.4|0
1592951700000|2020-06-23 22:35:00|4990.7|4986.7|4989.6|4985.6|4994|4990|4989.6|4985.6|0
1592952000000|2020-06-23 22:40:00|4989.7|4985.7|4990.1|4986.1|4991.6|4987.6|4989.7|4985.7|0
1592952300000|2020-06-23 22:45:00|4990.2|4986.2|4990.4|4986.4|4992.3|4988.3|4988.5|4984.5|0
1592952600000|2020-06-23 22:50:00|4990.5|4986.5|4988.9|4984.9|4991.6|4987.6|4988.8|4984.8|0
1592952900000|2020-06-23 22:55:00|4988.8|4984.8|4980.1|4976.1|4989.4|4985.4|4978.5|4974.5|0
1592953200000|2020-06-23 23:00:00|4979.7|4975.7|4981|4977|4981.5|4977.5|4978.5|4974.5|0
1592953500000|2020-06-23 23:05:00|4981.2|4977.2|4981.9|4977.9|4984|4980|4980.5|4976.5|0
1592953800000|2020-06-23 23:10:00|4982|4978|4978.9|4974.9|4988.7|4984.7|4978.7|4974.7|0
1592954100000|2020-06-23 23:15:00|4979.1|4975.1|4981.7|4978.7|4983.1|4980.1|4976.6|4973.6|0
1592954400000|2020-06-23 23:20:00|4981.6|4978.6|4982.5|4979.5|4984.1|4981.1|4979.9|4976.9|0
1592954700000|2020-06-23 23:25:00|4982.8|4979.8|4984.6|4981.6|4984.9|4981.9|4978.6|4975.6|0
1592955000000|2020-06-23 23:30:00|4984.8|4981.8|4986.9|4983.9|4989.3|4986.3|4983.4|4980.4|0
1592955300000|2020-06-23 23:35:00|4987.3|4984.3|4988.8|4985.8|4988.8|4985.8|4986.1|4983.1|0
1592955600000|2020-06-23 23:40:00|4988.5|4985.5|4989.3|4986.3|4990.8|4987.8|4987.5|4984.5|0
1592955900000|2020-06-23 23:45:00|4989.2|4986.2|4987.3|4984.3|4990.8|4987.8|4987.3|4984.3|0
1592956200000|2020-06-23 23:50:00|4987.6|4984.6|4985.6|4982.6|4990|4987|4985.3|4982.3|0
1592956500000|2020-06-23 23:55:00|4985.3|4982.3|4982.9|4979.9|4985.6|4982.6|4982.2|4979.2|0
1592956800000|2020-06-24 00:00:00|4983|4980|4992.4|4989.4|4992.7|4989.7|4981.7|4978.7|0
1592957100000|2020-06-24 00:05:00|4992.5|4989.5|4995.8|4992.8|4998.1|4995.1|4991.7|4988.7|0
1592957400000|2020-06-24 00:10:00|4996|4993|4995.4|4992.4|4996.6|4993.6|4994.6|4991.6|0
1592957700000|2020-06-24 00:15:00|4995.6|4992.6|4998.3|4995.3|4999.7|4996.7|4992.6|4989.6|0
1592958000000|2020-06-24 00:20:00|4998.9|4995.9|5005.9|5002.9|5007.3|5004.3|4998.9|4995.9|0
1592958300000|2020-06-24 00:25:00|5005.8|5002.8|5003.5|5000.5|5008.6|5005.6|5002.8|4999.8|0
1592958600000|2020-06-24 00:30:00|5003.8|5000.8|5007.1|5004.1|5007.1|5004.1|5001.2|4998.2|0
1592958900000|2020-06-24 00:35:00|5007|5004|5007.2|5004.2|5007.2|5004.2|5005.6|5002.6|0
1592959200000|2020-06-24 00:40:00|5007.1|5004.1|5005.6|5002.6|5008.5|5005.5|5004.1|5001.1|0
1592959500000|2020-06-24 00:45:00|5005.7|5002.7|5005.5|5002.5|5007.1|5004.1|5004.1|5001.1|0
1592959800000|2020-06-24 00:50:00|5005.6|5002.6|5010.6|5007.6|5012.9|5009.9|5005.5|5002.5|0
1592960100000|2020-06-24 00:55:00|5010.4|5007.4|5008.3|5005.3|5011.3|5008.3|5005.4|5002.4|0
1592960400000|2020-06-24 01:00:00|5008.4|5005.4|5002.5|4999.5|5009.9|5006.9|5000.9|4997.9|0
1592960700000|2020-06-24 01:05:00|5002.4|4999.4|5003.8|5000.8|5005.4|5002.4|5002.4|4999.4|0
1592961000000|2020-06-24 01:10:00|5003.9|5000.9|5009.1|5006.1|5009.9|5006.9|5003.8|5000.8|0
1592961300000|2020-06-24 01:15:00|5009.4|5006.4|5011.3|5008.3|5011.4|5008.4|5008.3|5005.3|0
1592961600000|2020-06-24 01:20:00|5011.6|5008.6|5012.7|5009.7|5014.9|5011.9|5011.2|5008.2|0
1592961900000|2020-06-24 01:25:00|5012.8|5009.8|5013.4|5010.4|5015.5|5012.5|5011.3|5008.3|0
1592962200000|2020-06-24 01:30:00|5013.1|5010.1|5010.4|5007.4|5014.3|5011.3|5009.6|5006.6|0
1592962500000|2020-06-24 01:35:00|5010.6|5007.6|5011.1|5008.1|5014.2|5011.2|5009.7|5006.7|0
1592962800000|2020-06-24 01:40:00|5011|5008|5002.2|4999.2|5011|5008|5002.2|4999.2|0
1592963100000|2020-06-24 01:45:00|5002|4999|4996.3|4993.3|5002|4999|4996.2|4993.2|0
1592963400000|2020-06-24 01:50:00|4996.4|4993.4|4996.3|4993.3|4996.5|4993.5|4991.1|4988.1|0
1592963700000|2020-06-24 01:55:00|4996.2|4993.2|4993.3|4990.3|4996.3|4993.3|4991.8|4988.8|0
1592964000000|2020-06-24 02:00:00|4993.2|4990.2|4990.4|4987.4|4994.3|4991.3|4983.1|4980.1|0
1592964300000|2020-06-24 02:05:00|4990.3|4987.3|4993.4|4990.4|4994.8|4991.8|4988.9|4985.9|0
1592964600000|2020-06-24 02:10:00|4993.3|4990.3|4993.5|4990.5|4994.9|4991.9|4992|4989|0
1592964900000|2020-06-24 02:15:00|4993.8|4990.8|4994.4|4991.4|4995.2|4992.2|4991.9|4988.9|0
1592965200000|2020-06-24 02:20:00|4994.6|4991.6|4996.6|4993.6|4996.7|4993.7|4990.5|4987.5|0
1592965500000|2020-06-24 02:25:00|4996.3|4993.3|4999.2|4996.2|4999.3|4996.3|4995.1|4992.1|0
1592965800000|2020-06-24 02:30:00|4999.1|4996.1|5002.3|4999.3|5003.7|5000.7|4996.2|4993.2|0
1592966100000|2020-06-24 02:35:00|5002.2|4999.2|5002.3|4999.3|5003.6|5000.6|5000.7|4997.7|0
1592966400000|2020-06-24 02:40:00|5002.4|4999.4|4998.1|4995.1|5002.4|4999.4|4997.9|4994.9|0
1592966700000|2020-06-24 02:45:00|4998|4995|4999.4|4996.4|4999.4|4996.4|4995.1|4992.1|0
1592967000000|2020-06-24 02:50:00|4999.5|4996.5|4996.6|4993.6|5000.2|4997.2|4996.4|4993.4|0
1592967300000|2020-06-24 02:55:00|4996.5|4993.5|4995.1|4992.1|4998|4995|4995.1|4992.1|0
1592967600000|2020-06-24 03:00:00|4995.2|4992.2|4995.1|4992.1|4998|4995|4995.1|4992.1|0
1592967900000|2020-06-24 03:05:00|4995.2|4992.2|5004|5001|5005.4|5002.4|4995.2|4992.2|0
1592968200000|2020-06-24 03:10:00|5004.1|5001.1|5004.1|5001.1|5005.5|5002.5|5004|5001|0
1592968500000|2020-06-24 03:15:00|5004.4|5001.4|5004.2|5001.2|5005.7|5002.7|5004|5001|0
1592968800000|2020-06-24 03:20:00|5004.1|5001.1|5007|5004|5008.4|5005.4|5002.7|4999.7|0
1592969100000|2020-06-24 03:25:00|5006.9|5003.9|5002.7|4999.7|5006.9|5003.9|5001.9|4998.9|0
1592969400000|2020-06-24 03:30:00|5002.6|4999.6|4994|4991|5002.6|4999.6|4993.9|4990.9|0
1592969700000|2020-06-24 03:35:00|4993.9|4990.9|4992.5|4989.5|4994.7|4991.7|4991.1|4988.1|0
1592970000000|2020-06-24 03:40:00|4992.6|4989.6|4996.8|4993.8|4996.8|4993.8|4992.5|4989.5|0
1592970300000|2020-06-24 03:45:00|4996.9|4993.9|4998.4|4995.4|4999.8|4996.8|4996.8|4993.8|0
1592970600000|2020-06-24 03:50:00|4998.6|4995.6|4999.7|4996.7|4999.8|4996.8|4996.7|4993.7|0
1592970900000|2020-06-24 03:55:00|4999.6|4996.6|4999.7|4996.7|5001.2|4998.2|4998.1|4995.1|0
1592971200000|2020-06-24 04:00:00|4999.8|4996.8|4999.8|4996.8|5001.2|4998.2|4998.2|4995.2|0
1592971500000|2020-06-24 04:05:00|5000.1|4997.1|5004.3|5001.3|5004.3|5001.3|4999.8|4996.8|0
1592971800000|2020-06-24 04:10:00|5004|5001|5004.3|5001.3|5004.4|5001.4|5003.5|5000.5|0
1592972100000|2020-06-24 04:15:00|5004.4|5001.4|5005.8|5002.8|5008.1|5005.1|5004.3|5001.3|0
1592972400000|2020-06-24 04:20:00|5005.9|5002.9|5010.3|5007.3|5010.3|5007.3|5005.9|5002.9|0
1592972700000|2020-06-24 04:25:00|5010.2|5007.2|5013.4|5010.4|5015.5|5012.5|5010.1|5007.1|0
1592973000000|2020-06-24 04:30:00|5013.3|5010.3|5014.7|5011.7|5014.9|5011.9|5010.6|5007.6|0
1592973300000|2020-06-24 04:35:00|5014.8|5011.8|5016.2|5013.2|5019.2|5016.2|5014.7|5011.7|0
1592973600000|2020-06-24 04:40:00|5016.3|5013.3|5014.5|5011.5|5017.8|5014.8|5011.8|5008.8|0
1592973900000|2020-06-24 04:45:00|5014.6|5011.6|5014.6|5011.6|5016.1|5013.1|5014.5|5011.5|0
1592974200000|2020-06-24 04:50:00|5014.5|5011.5|5013.2|5010.2|5014.5|5011.5|5011.6|5008.6|0
1592974500000|2020-06-24 04:55:00|5013.3|5010.3|5010.3|5007.3|5013.3|5010.3|5010.2|5007.2|0
1592974800000|2020-06-24 05:00:00|5010.2|5007.2|5004.8|5001.8|5010.3|5007.3|5002|4999|0
1592975100000|2020-06-24 05:05:00|5004.5|5001.5|5006.5|5003.5|5006.5|5003.5|5003.4|5000.4|0
1592975400000|2020-06-24 05:10:00|5006.4|5003.4|5004.5|5001.5|5006.5|5003.5|5001.6|4998.6|0
1592975700000|2020-06-24 05:15:00|5004.6|5001.6|5006.1|5003.1|5007.5|5004.5|5004.5|5001.5|0
1592976000000|2020-06-24 05:20:00|5006|5003|5004.6|5001.6|5007.6|5004.6|5004.5|5001.5|0
1592976300000|2020-06-24 05:25:00|5004.7|5001.7|5004.7|5001.7|5007.7|5004.7|5004.7|5001.7|0
1592976600000|2020-06-24 05:30:00|5004.6|5001.6|5010.8|5007.8|5011.8|5008.8|5003.3|5000.3|0
1592976900000|2020-06-24 05:35:00|5010.4|5007.4|5012.1|5009.1|5013.5|5010.5|5009.1|5006.1|0
1592977200000|2020-06-24 05:40:00|5012.2|5009.2|5013.6|5010.6|5013.6|5010.6|5010.1|5007.1|0
1592977500000|2020-06-24 05:45:00|5013.7|5010.7|5011.3|5008.3|5017.1|5014.1|5010|5007|0
1592977800000|2020-06-24 05:50:00|5010.8|5007.8|5008.3|5005.3|5011.4|5008.4|5008.2|5005.2|0
1592978100000|2020-06-24 05:55:00|5008.8|5005.8|5001.1|4998.1|5009.7|5006.7|5001.1|4998.1|0
1592978400000|2020-06-24 06:00:00|5001.5|4998.5|4992.6|4990.6|5001.5|4998.5|4988.4|4986.4|288
1592978700000|2020-06-24 06:05:00|4992.9|4990.9|4997.1|4995.1|4999.9|4997.9|4992.6|4990.6|133
1592979000000|2020-06-24 06:10:00|4996.9|4994.9|4995.9|4993.9|4996.9|4994.9|4992.4|4990.4|129
1592979300000|2020-06-24 06:15:00|4996.1|4994.1|4994.1|4992.1|4996.4|4994.4|4993.6|4991.6|62
1592979600000|2020-06-24 06:20:00|4993.9|4991.9|4989.1|4987.1|4995.1|4993.1|4988.4|4986.4|115
1592979900000|2020-06-24 06:25:00|4989.4|4987.4|4993.1|4991.1|4993.6|4991.6|4988.6|4986.6|113
1592980200000|2020-06-24 06:30:00|4993.4|4991.4|4997.1|4995.1|4998.1|4996.1|4990.1|4988.1|108
1592980500000|2020-06-24 06:35:00|4997.6|4995.6|4994.6|4992.6|4997.9|4995.9|4994.1|4992.1|65
1592980800000|2020-06-24 06:40:00|4994.4|4992.4|4998.6|4996.6|4998.9|4996.9|4993.4|4991.4|48
1592981100000|2020-06-24 06:45:00|4998.9|4996.9|4998.6|4996.6|5000.9|4998.9|4997.4|4995.4|85
1592981400000|2020-06-24 06:50:00|4998.4|4996.4|4998.6|4996.6|4999.9|4997.9|4997.1|4995.1|42
1592981700000|2020-06-24 06:55:00|4998.4|4996.4|4993.6|4991.6|4998.6|4996.6|4993.6|4991.6|156
1592982000000|2020-06-24 07:00:00|4993.1|4992.1|4988.4|4987.4|4997.4|4996.4|4985.9|4984.9|1568
1592982300000|2020-06-24 07:05:00|4989.1|4988.1|5001.6|5000.6|5005.9|5004.9|4987.9|4986.9|984
1592982600000|2020-06-24 07:10:00|5002.1|5001.1|5000.4|4999.4|5004.6|5003.6|4993.9|4992.9|753
1592982900000|2020-06-24 07:15:00|5000.1|4999.1|4990.6|4989.6|5003.9|5002.9|4989.9|4988.9|606
1592983200000|2020-06-24 07:20:00|4990.9|4989.9|4989.6|4988.6|4993.6|4992.6|4983.4|4982.4|535
1592983500000|2020-06-24 07:25:00|4989.9|4988.9|4983.1|4982.1|4991.4|4990.4|4981.9|4980.9|536
1592983800000|2020-06-24 07:30:00|4983.4|4982.4|4990.6|4989.6|4991.4|4990.4|4982.9|4981.9|366
1592984100000|2020-06-24 07:35:00|4990.9|4989.9|4966.6|4965.6|4994.9|4993.9|4966.4|4965.4|865
1592984400000|2020-06-24 07:40:00|4966|4965|4956.3|4955.3|4966|4965|4954.5|4953.5|1196
1592984700000|2020-06-24 07:45:00|4955.5|4954.5|4956.3|4955.3|4958.5|4957.5|4949.5|4948.5|1188
1592985000000|2020-06-24 07:50:00|4956|4955|4955.5|4954.5|4958|4957|4944|4943|634
1592985300000|2020-06-24 07:55:00|4955.8|4954.8|4952|4951|4959.5|4958.5|4951.5|4950.5|467
1592985600000|2020-06-24 08:00:00|4952.3|4951.3|4956.5|4955.5|4956.5|4955.5|4944.5|4943.5|838
1592985900000|2020-06-24 08:05:00|4956.3|4955.3|4938|4937|4956.5|4955.5|4936.3|4935.3|612
1592986200000|2020-06-24 08:10:00|4938.3|4937.3|4934.3|4933.3|4940.3|4939.3|4932|4931|644
1592986500000|2020-06-24 08:15:00|4934.5|4933.5|4930|4929|4938|4937|4927|4926|702
1592986800000|2020-06-24 08:20:00|4929.8|4928.8|4934|4933|4935|4934|4920.5|4919.5|602
1592987100000|2020-06-24 08:25:00|4934.3|4933.3|4937|4936|4938.3|4937.3|4930.3|4929.3|418
1592987400000|2020-06-24 08:30:00|4936.5|4935.5|4938.5|4937.5|4940.5|4939.5|4931|4930|413
1592987700000|2020-06-24 08:35:00|4938|4937|4936|4935|4941|4940|4932|4931|260
1592988000000|2020-06-24 08:40:00|4935.8|4934.8|4933.8|4932.8|4937.5|4936.5|4932|4931|265
1592988300000|2020-06-24 08:45:00|4933.5|4932.5|4937.8|4936.8|4939.5|4938.5|4931.8|4930.8|273
1592988600000|2020-06-24 08:50:00|4937.5|4936.5|4940.5|4939.5|4945|4944|4937|4936|360
1592988900000|2020-06-24 08:55:00|4940.3|4939.3|4942.3|4941.3|4946|4945|4940.3|4939.3|436
1592989200000|2020-06-24 09:00:00|4942.5|4941.5|4948.8|4947.8|4951.3|4950.3|4942|4941|485
1592989500000|2020-06-24 09:05:00|4949|4948|4942.8|4941.8|4949.3|4948.3|4942|4941|377
1592989800000|2020-06-24 09:10:00|4943|4942|4918.3|4917.3|4943|4942|4913.5|4912.5|1258
1592990100000|2020-06-24 09:15:00|4918.5|4917.5|4909.5|4908.5|4919.8|4918.8|4908|4907|622
1592990400000|2020-06-24 09:20:00|4909.3|4908.3|4912.5|4911.5|4916.5|4915.5|4906.8|4905.8|684
1592990700000|2020-06-24 09:25:00|4912.3|4911.3|4915.3|4914.3|4918.3|4917.3|4912.3|4911.3|360
1592991000000|2020-06-24 09:30:00|4914.5|4913.5|4920.8|4919.8|4920.8|4919.8|4911.5|4910.5|343
1592991300000|2020-06-24 09:35:00|4920.5|4919.5|4914|4913|4921.5|4920.5|4912.5|4911.5|373
1592991600000|2020-06-24 09:40:00|4913.8|4912.8|4908|4907|4914.8|4913.8|4906.3|4905.3|395
1592991900000|2020-06-24 09:45:00|4908.3|4907.3|4915.5|4914.5|4915.8|4914.8|4908|4907|227
1592992200000|2020-06-24 09:50:00|4915.3|4914.3|4916.8|4915.8|4919.5|4918.5|4914.3|4913.3|277
1592992500000|2020-06-24 09:55:00|4916.5|4915.5|4913.5|4912.5|4918.3|4917.3|4912|4911|288
1592992800000|2020-06-24 10:00:00|4913.8|4912.8|4918.5|4917.5|4918.5|4917.5|4912.3|4911.3|325
1592993100000|2020-06-24 10:05:00|4918.8|4917.8|4924.3|4923.3|4925|4924|4917|4916|237
1592993400000|2020-06-24 10:10:00|4924.5|4923.5|4919|4918|4924.5|4923.5|4915.3|4914.3|451
1592993700000|2020-06-24 10:15:00|4919.3|4918.3|4927.5|4926.5|4929|4928|4917.5|4916.5|404
1592994000000|2020-06-24 10:20:00|4927.8|4926.8|4929|4928|4932.5|4931.5|4926.8|4925.8|557
1592994300000|2020-06-24 10:25:00|4927.5|4926.5|4928.3|4927.3|4931.3|4930.3|4924.5|4923.5|452
1592994600000|2020-06-24 10:30:00|4928.5|4927.5|4930.5|4929.5|4931.8|4930.8|4927.3|4926.3|276
1592994900000|2020-06-24 10:35:00|4930.8|4929.8|4933.3|4932.3|4934|4933|4928.8|4927.8|290
1592995200000|2020-06-24 10:40:00|4933|4932|4932.5|4931.5|4936.3|4935.3|4932.3|4931.3|454
1592995500000|2020-06-24 10:45:00|4932.8|4931.8|4933.3|4932.3|4934.5|4933.5|4930.8|4929.8|551
1592995800000|2020-06-24 10:50:00|4933|4932|4927.5|4926.5|4933|4932|4927.5|4926.5|308
1592996100000|2020-06-24 10:55:00|4927.3|4926.3|4930|4929|4930|4929|4926.3|4925.3|223
1592996400000|2020-06-24 11:00:00|4930.5|4929.5|4931|4930|4934.3|4933.3|4929.3|4928.3|171
1592996700000|2020-06-24 11:05:00|4930.8|4929.8|4936.3|4935.3|4936.3|4935.3|4929|4928|119
1592997000000|2020-06-24 11:10:00|4936|4935|4941|4940|4942.5|4941.5|4936|4935|486
1592997300000|2020-06-24 11:15:00|4941.3|4940.3|4943.3|4942.3|4945.3|4944.3|4939.3|4938.3|238
1592997600000|2020-06-24 11:20:00|4943.5|4942.5|4940.8|4939.8|4944.5|4943.5|4940.5|4939.5|355
1592997900000|2020-06-24 11:25:00|4940.5|4939.5|4941|4940|4941|4940|4937.3|4936.3|147
1592998200000|2020-06-24 11:30:00|4941.3|4940.3|4939.3|4938.3|4941.5|4940.5|4937|4936|165
1592998500000|2020-06-24 11:35:00|4939.5|4938.5|4937.5|4936.5|4942.8|4941.8|4937.3|4936.3|136
1592998800000|2020-06-24 11:40:00|4938.1|4937.1|4937.4|4936.4|4940.6|4939.6|4936.4|4935.4|342
1592999100000|2020-06-24 11:45:00|4937.9|4936.9|4935.6|4934.6|4938.6|4937.6|4933.1|4932.1|346
1592999400000|2020-06-24 11:50:00|4935.9|4934.9|4938.1|4937.1|4941.4|4940.4|4934.6|4933.6|681
1592999700000|2020-06-24 11:55:00|4937.9|4936.9|4933.4|4932.4|4937.9|4936.9|4933.1|4932.1|241
1593000000000|2020-06-24 12:00:00|4933.1|4932.1|4932.9|4931.9|4935.6|4934.6|4930.4|4929.4|288
1593000300000|2020-06-24 12:05:00|4933.1|4932.1|4930.1|4929.1|4933.4|4932.4|4928.4|4927.4|268
1593000600000|2020-06-24 12:10:00|4930.4|4929.4|4935.9|4934.9|4937.4|4936.4|4929.4|4928.4|330
1593000900000|2020-06-24 12:15:00|4936.1|4935.1|4937.4|4936.4|4942.4|4941.4|4934.6|4933.6|339
1593001200000|2020-06-24 12:20:00|4937.6|4936.6|4933.6|4932.6|4938.1|4937.1|4933.4|4932.4|226
1593001500000|2020-06-24 12:25:00|4933.4|4932.4|4933.4|4932.4|4938.1|4937.1|4930.4|4929.4|367
1593001800000|2020-06-24 12:30:00|4933.6|4932.6|4927.1|4926.1|4934.6|4933.6|4926.6|4925.6|218
1593002100000|2020-06-24 12:35:00|4927.4|4926.4|4926.1|4925.1|4929.6|4928.6|4924.1|4923.1|331
1593002400000|2020-06-24 12:40:00|4925.9|4924.9|4930.1|4929.1|4930.4|4929.4|4924.6|4923.6|200
1593002700000|2020-06-24 12:45:00|4929.9|4928.9|4934.9|4933.9|4934.9|4933.9|4929.6|4928.6|216
1593003000000|2020-06-24 12:50:00|4935.1|4934.1|4938.4|4937.4|4939.4|4938.4|4934.9|4933.9|208
1593003300000|2020-06-24 12:55:00|4938.1|4937.1|4939.6|4938.6|4940.4|4939.4|4936.9|4935.9|177
1593003600000|2020-06-24 13:00:00|4939.9|4938.9|4945.6|4944.6|4947.6|4946.6|4938.9|4937.9|334
1593003900000|2020-06-24 13:05:00|4945.4|4944.4|4943.9|4942.9|4947.1|4946.1|4943.1|4942.1|178
1593004200000|2020-06-24 13:10:00|4944.1|4943.1|4938.4|4937.4|4945.4|4944.4|4937.1|4936.1|245
1593004500000|2020-06-24 13:15:00|4938.1|4937.1|4927.4|4926.4|4938.4|4937.4|4927.1|4926.1|479
1593004800000|2020-06-24 13:20:00|4927.6|4926.6|4934.4|4933.4|4934.4|4933.4|4927.1|4926.1|500
1593005100000|2020-06-24 13:25:00|4934.1|4933.1|4936.6|4935.6|4939.4|4938.4|4934.1|4933.1|405
1593005400000|2020-06-24 13:30:00|4936.4|4935.4|4930.6|4929.6|4939.9|4938.9|4929.6|4928.6|642
1593005700000|2020-06-24 13:35:00|4930.9|4929.9|4941.1|4940.1|4944.6|4943.6|4930.9|4929.9|350
1593006000000|2020-06-24 13:40:00|4941.4|4940.4|4943.6|4942.6|4946.9|4945.9|4938.9|4937.9|402
1593006300000|2020-06-24 13:45:00|4943.4|4942.4|4931.1|4930.1|4944.4|4943.4|4930.9|4929.9|296
1593006600000|2020-06-24 13:50:00|4930.9|4929.9|4921.9|4920.9|4932.4|4931.4|4919.4|4918.4|757
1593006900000|2020-06-24 13:55:00|4921.6|4920.6|4916.6|4915.6|4923.6|4922.6|4915.4|4914.4|731
1593007200000|2020-06-24 14:00:00|4916.4|4915.4|4915.6|4914.6|4920.4|4919.4|4912.4|4911.4|1100
1593007500000|2020-06-24 14:05:00|4916.1|4915.1|4916.4|4915.4|4925.4|4924.4|4916.1|4915.1|567
1593007800000|2020-06-24 14:10:00|4916.2|4915.2|4925.7|4924.7|4926.2|4925.2|4914.4|4913.4|702
1593008100000|2020-06-24 14:15:00|4925.9|4924.9|4913.9|4912.9|4925.9|4924.9|4909.2|4908.2|737
1593008400000|2020-06-24 14:20:00|4913.7|4912.7|4917.9|4916.9|4918.7|4917.7|4912.2|4911.2|392
1593008700000|2020-06-24 14:25:00|4918.2|4917.2|4920.9|4919.9|4921.4|4920.4|4914.2|4913.2|358
1593009000000|2020-06-24 14:30:00|4921.2|4920.2|4911.4|4910.4|4921.2|4920.2|4908.9|4907.9|706
1593009300000|2020-06-24 14:35:00|4911.2|4910.2|4901.9|4900.9|4918.9|4917.9|4899.7|4898.7|1024
1593009600000|2020-06-24 14:40:00|4902.4|4901.4|4905.4|4904.4|4906.7|4905.7|4897.7|4896.7|728
1593009900000|2020-06-24 14:45:00|4905.7|4904.7|4903.9|4902.9|4907.2|4906.2|4901.9|4900.9|466
1593010200000|2020-06-24 14:50:00|4904.2|4903.2|4899.7|4898.7|4911.2|4910.2|4899.7|4898.7|766
1593010500000|2020-06-24 14:55:00|4899.9|4898.9|4901.9|4900.9|4908.4|4907.4|4899.9|4898.9|396
1593010800000|2020-06-24 15:00:00|4901.4|4900.4|4904.4|4903.4|4906.9|4905.9|4898.7|4897.7|680
1593011100000|2020-06-24 15:05:00|4904.2|4903.2|4892.4|4891.4|4904.7|4903.7|4891.2|4890.2|944
1593011400000|2020-06-24 15:10:00|4892.2|4891.2|4886.9|4885.9|4892.9|4891.9|4886.4|4885.4|820
1593011700000|2020-06-24 15:15:00|4887.2|4886.2|4881.4|4880.4|4889.9|4888.9|4880.4|4879.4|1478
1593012000000|2020-06-24 15:20:00|4881.7|4880.7|4878.4|4877.4|4889.2|4888.2|4876.9|4875.9|1466
1593012300000|2020-06-24 15:25:00|4878.7|4877.7|4878.2|4877.2|4881.2|4880.2|4873.4|4872.4|2053
1593012600000|2020-06-24 15:30:00|4878.7|4876.7|4872.4|4870.4|4880.7|4878.7|4861.4|4859.4|5229
1593012900000|2020-06-24 15:35:00|4872.2|4870.2|4863.4|4861.4|4875.9|4873.9|4862.7|4860.7|2339
1593013200000|2020-06-24 15:40:00|4863.7|4861.7|4853.9|4851.9|4865.9|4863.9|4852.4|4850.4|1122
1593013500000|2020-06-24 15:45:00|4853.7|4851.7|4851.9|4849.9|4862.9|4860.9|4850.4|4848.4|902
1593013800000|2020-06-24 15:50:00|4851.7|4849.7|4852.4|4850.4|4857.2|4855.2|4848.2|4846.2|376
1593014100000|2020-06-24 15:55:00|4852.7|4850.7|4859.2|4857.2|4859.9|4857.9|4850.2|4848.2|269
1593014400000|2020-06-24 16:00:00|4858.4|4856.4|4867.9|4865.9|4869.4|4867.4|4855.9|4853.9|266
1593014700000|2020-06-24 16:05:00|4868.2|4866.2|4863.2|4861.2|4868.2|4866.2|4860.4|4858.4|648
1593015000000|2020-06-24 16:10:00|4863.4|4861.4|4864.4|4862.4|4866.7|4864.7|4860.2|4858.2|387
1593015300000|2020-06-24 16:15:00|4864.2|4862.2|4871.2|4869.2|4872.4|4870.4|4863.2|4861.2|273
1593015600000|2020-06-24 16:20:00|4870.9|4868.9|4870.9|4868.9|4873.4|4871.4|4868.4|4866.4|137
1593015900000|2020-06-24 16:25:00|4870.7|4868.7|4868.4|4866.4|4873.2|4871.2|4865.4|4863.4|226
1593016200000|2020-06-24 16:30:00|4868.7|4866.7|4865.7|4863.7|4870.4|4868.4|4865.7|4863.7|127
1593016500000|2020-06-24 16:35:00|4865.9|4863.9|4866.9|4864.9|4869.7|4867.7|4865.7|4863.7|180
1593016800000|2020-06-24 16:40:00|4867.2|4865.2|4879.9|4877.9|4880.4|4878.4|4865.9|4863.9|75
1593017100000|2020-06-24 16:45:00|4879.7|4877.7|4878.9|4876.9|4883.4|4881.4|4878.4|4876.4|101
1593017400000|2020-06-24 16:50:00|4879.2|4877.2|4882.7|4880.7|4883.7|4881.7|4877.2|4875.2|114
1593017700000|2020-06-24 16:55:00|4882.4|4880.4|4890.4|4888.4|4890.4|4888.4|4881.9|4879.9|401
1593018000000|2020-06-24 17:00:00|4890.2|4888.2|4890.4|4888.4|4891.4|4889.4|4886.4|4884.4|167
1593018300000|2020-06-24 17:05:00|4890.7|4888.7|4888.4|4886.4|4893.2|4891.2|4886.7|4884.7|79
1593018600000|2020-06-24 17:10:00|4888.7|4886.7|4884.9|4882.9|4890.4|4888.4|4884.2|4882.2|105
1593018900000|2020-06-24 17:15:00|4885.2|4883.2|4889.7|4887.7|4893.2|4891.2|4884.4|4882.4|95
1593019200000|2020-06-24 17:20:00|4889.4|4887.4|4881.9|4879.9|4889.4|4887.4|4881.2|4879.2|131
1593019500000|2020-06-24 17:25:00|4882.2|4880.2|4875.4|4873.4|4884.4|4882.4|4875.2|4873.2|241
1593019800000|2020-06-24 17:30:00|4875.2|4873.2|4867.9|4865.9|4875.2|4873.2|4867.4|4865.4|200
1593020100000|2020-06-24 17:35:00|4867.7|4865.7|4867.4|4865.4|4871.4|4869.4|4865.9|4863.9|86
1593020400000|2020-06-24 17:40:00|4867.7|4865.7|4866.9|4864.9|4869.4|4867.4|4864.2|4862.2|91
1593020700000|2020-06-24 17:45:00|4867.2|4865.2|4870.4|4868.4|4870.7|4868.7|4862.7|4860.7|153
1593021000000|2020-06-24 17:50:00|4870.2|4868.2|4868.4|4866.4|4870.4|4868.4|4865.2|4863.2|174
1593021300000|2020-06-24 17:55:00|4868.7|4866.7|4870.4|4868.4|4870.4|4868.4|4865.7|4863.7|117
1593021600000|2020-06-24 18:00:00|4869.4|4867.4|4862.4|4860.4|4872.4|4870.4|4859.2|4857.2|175
1593021900000|2020-06-24 18:05:00|4862.7|4860.7|4874.4|4872.4|4874.4|4872.4|4861.9|4859.9|155
1593022200000|2020-06-24 18:10:00|4874.2|4872.2|4871.2|4869.2|4874.4|4872.4|4868.7|4866.7|42
1593022500000|2020-06-24 18:15:00|4870.9|4868.9|4875.7|4873.7|4878.4|4876.4|4870.2|4868.2|119
1593022800000|2020-06-24 18:20:00|4875.9|4873.9|4874.9|4872.9|4879.2|4877.2|4873.7|4871.7|53
1593023100000|2020-06-24 18:25:00|4875.2|4873.2|4880.2|4878.2|4882.4|4880.4|4873.9|4871.9|86
1593023400000|2020-06-24 18:30:00|4879.9|4877.9|4882.4|4880.4|4884.4|4882.4|4877.2|4875.2|135
1593023700000|2020-06-24 18:35:00|4882.2|4880.2|4882.4|4880.4|4882.9|4880.9|4878.9|4876.9|47
1593024000000|2020-06-24 18:40:00|4882.2|4880.2|4874.2|4872.2|4883.7|4881.7|4873.4|4871.4|104
1593024300000|2020-06-24 18:45:00|4873.9|4871.9|4879.2|4877.2|4883.2|4881.2|4873.7|4871.7|123
1593024600000|2020-06-24 18:50:00|4879.4|4877.4|4876.2|4874.2|4880.4|4878.4|4873.2|4871.2|57
1593024900000|2020-06-24 18:55:00|4876.4|4874.4|4874.9|4872.9|4880.9|4878.9|4873.9|4871.9|66
1593025200000|2020-06-24 19:00:00|4875.2|4873.2|4884.2|4882.2|4884.2|4882.2|4875.2|4873.2|114
1593025500000|2020-06-24 19:05:00|4883.9|4881.9|4880.4|4878.4|4884.2|4882.2|4878.9|4876.9|60
1593025800000|2020-06-24 19:10:00|4880.7|4878.7|4889.7|4887.7|4891.4|4889.4|4877.4|4875.4|86
1593026100000|2020-06-24 19:15:00|4889.4|4887.4|4895.2|4893.2|4898.2|4896.2|4887.2|4885.2|144
1593026400000|2020-06-24 19:20:00|4895.4|4893.4|4889.4|4887.4|4897.2|4895.2|4888.4|4886.4|83
1593026700000|2020-06-24 19:25:00|4890.2|4888.2|4886.2|4884.2|4893.2|4891.2|4885.7|4883.7|70
1593027000000|2020-06-24 19:30:00|4886.4|4884.4|4886.2|4884.2|4890.2|4888.2|4883.9|4881.9|73
1593027300000|2020-06-24 19:35:00|4885.9|4883.9|4883.9|4881.9|4889.2|4887.2|4881.4|4879.4|56
1593027600000|2020-06-24 19:40:00|4883.7|4881.7|4894.7|4892.7|4895.7|4893.7|4882.9|4880.9|92
1593027900000|2020-06-24 19:45:00|4894.9|4892.9|4889.4|4887.4|4897.2|4895.2|4889.4|4887.4|107
1593028200000|2020-06-24 19:50:00|4889.2|4887.2|4873.2|4871.2|4889.2|4887.2|4872.9|4870.9|269
1593028500000|2020-06-24 19:55:00|4873.4|4871.4|4875.4|4873.4|4878.9|4876.9|4873.2|4871.2|58
1593028800000|2020-06-24 20:00:00|4876.6|4872.6|4888|4884|4893.1|4889.1|4876.6|4872.6|0
1593029100000|2020-06-24 20:05:00|4887.7|4883.7|4889.8|4885.8|4889.9|4885.9|4881.6|4877.6|0
1593029400000|2020-06-24 20:10:00|4889.7|4885.7|4896.3|4892.3|4897.1|4893.1|4884.2|4880.2|0
1593029700000|2020-06-24 20:15:00|4896.4|4892.4|4894.6|4890.6|4896.6|4892.6|4894|4890|0
1593030000000|2020-06-24 20:20:00|4894.5|4890.5|4893.7|4889.7|4894.6|4890.6|4893.6|4889.6|0
1593030300000|2020-06-24 20:25:00|4893.8|4889.8|4893.4|4889.4|4894.1|4890.1|4892.8|4888.8|0
1593030600000|2020-06-24 20:30:00|4893.1|4889.1|4895|4891|4895.5|4891.5|4888.7|4884.7|0
1593030900000|2020-06-24 20:35:00|4895.1|4891.1|4895.1|4891.1|4896.3|4892.3|4893.8|4889.8|0
1593031200000|2020-06-24 20:40:00|4895.5|4891.5|4890.4|4886.4|4895.8|4891.8|4889.9|4885.9|0
1593031500000|2020-06-24 20:45:00|4890.2|4886.2|4893.9|4889.9|4894.9|4890.9|4889.2|4885.2|0
1593031800000|2020-06-24 20:50:00|4893.8|4889.8|4895.5|4891.5|4896.8|4892.8|4893.1|4889.1|0
1593032100000|2020-06-24 20:55:00|4895.1|4891.1|4896.5|4892.5|4896.8|4892.8|4893.9|4889.9|0
1593032400000|2020-06-24 21:00:00|4896.3|4892.3|4895.8|4891.8|4896.6|4892.6|4895.6|4891.6|0
1593032700000|2020-06-24 21:05:00|4896.1|4892.1|4895.8|4891.8|4896.3|4892.3|4895.7|4891.7|0
1593033000000|2020-06-24 21:10:00|4896.1|4892.1|4895.9|4891.9|4896.3|4892.3|4895.8|4891.8|0
1593033300000|2020-06-24 21:15:00|4896|4892|4896.5|4892.5|4896.5|4892.5|4895.8|4891.8|0
1593033600000|2020-06-24 21:20:00|4896.2|4892.2|4895.8|4891.8|4896.6|4892.6|4895.8|4891.8|0
1593033900000|2020-06-24 21:25:00|4895.9|4891.9|4894.8|4890.8|4895.9|4891.9|4894.7|4890.7|0
1593034200000|2020-06-24 21:30:00|4894.7|4890.7|4894.9|4890.9|4895.1|4891.1|4894.6|4890.6|0
1593034500000|2020-06-24 21:35:00|4894.6|4890.6|4894.2|4890.2|4894.6|4890.6|4894.2|4890.2|0
1593034800000|2020-06-24 21:40:00|4894.3|4890.3|4894.1|4890.1|4894.4|4890.4|4893.4|4889.4|0
1593035100000|2020-06-24 21:45:00|4894|4890|4893.4|4889.4|4894.1|4890.1|4893.3|4889.3|0
1593035400000|2020-06-24 21:50:00|4893.7|4889.7|4893.1|4889.1|4893.8|4889.8|4892.7|4888.7|0
1593035700000|2020-06-24 21:55:00|4893.2|4889.2|4892.3|4888.3|4893.3|4889.3|4892.3|4888.3|0
1593036000000|2020-06-24 22:00:00|4891.6|4887.6|4897|4893|4898.3|4894.3|4885.9|4881.9|0
1593036300000|2020-06-24 22:05:00|4897.1|4893.1|4892.2|4888.2|4897.6|4893.6|4891.6|4887.6|0
1593036600000|2020-06-24 22:10:00|4892.3|4888.3|4886|4882|4892.3|4888.3|4882.4|4878.4|0
1593036900000|2020-06-24 22:15:00|4885.9|4881.9|4884.6|4880.6|4887.8|4883.8|4883.4|4879.4|0
1593037200000|2020-06-24 22:20:00|4884.5|4880.5|4890.1|4886.1|4893.7|4889.7|4884.2|4880.2|0
1593037500000|2020-06-24 22:25:00|4890.5|4886.5|4891.8|4887.8|4897.2|4893.2|4888.5|4884.5|0
1593037800000|2020-06-24 22:30:00|4892.1|4888.1|4888|4884|4893|4889|4887.7|4883.7|0
1593038100000|2020-06-24 22:35:00|4888.1|4884.1|4890|4886|4892|4888|4888.1|4884.1|0
1593038400000|2020-06-24 22:40:00|4890.1|4886.1|4891.2|4887.2|4893.4|4889.4|4889.1|4885.1|0
1593038700000|2020-06-24 22:45:00|4891.1|4887.1|4890.4|4886.4|4892.4|4888.4|4888|4884|0
1593039000000|2020-06-24 22:50:00|4890.3|4886.3|4885.8|4881.8|4891.1|4887.1|4884.6|4880.6|0
1593039300000|2020-06-24 22:55:00|4885.7|4881.7|4882.7|4878.7|4886.7|4882.7|4880.1|4876.1|0
1593039600000|2020-06-24 23:00:00|4882.8|4878.8|4882.1|4878.1|4883.6|4879.6|4881.3|4877.3|0
1593039900000|2020-06-24 23:05:00|4882.2|4878.2|4879.6|4875.6|4883.6|4879.6|4879.2|4875.2|0
1593040200000|2020-06-24 23:10:00|4879.2|4875.2|4880.1|4876.1|4880.2|4876.2|4876|4872|0
1593040500000|2020-06-24 23:15:00|4880.4|4876.4|4878.7|4875.7|4880.6|4877.6|4878.4|4875.4|0
1593040800000|2020-06-24 23:20:00|4879.1|4876.1|4871.9|4868.9|4880.3|4877.3|4871.9|4868.9|0
1593041100000|2020-06-24 23:25:00|4872|4869|4875.8|4872.8|4876.3|4873.3|4872|4869|0
1593041400000|2020-06-24 23:30:00|4875.9|4872.9|4875.3|4872.3|4880.6|4877.6|4875|4872|0
1593041700000|2020-06-24 23:35:00|4875.4|4872.4|4875.1|4872.1|4877.6|4874.6|4871.3|4868.3|0
1593042000000|2020-06-24 23:40:00|4875|4872|4877|4874|4877|4874|4873.2|4870.2|0
1593042300000|2020-06-24 23:45:00|4876.9|4873.9|4878.5|4875.5|4880.4|4877.4|4876.9|4873.9|0
1593042600000|2020-06-24 23:50:00|4878.6|4875.6|4875.3|4872.3|4879.7|4876.7|4874.3|4871.3|0
1593042900000|2020-06-24 23:55:00|4875.6|4872.6|4871.7|4868.7|4879.1|4876.1|4871.4|4868.4|0
1593043200000|2020-06-25 00:00:00|4871.4|4868.4|4878.5|4875.5|4880.2|4877.2|4866.7|4863.7|0
1593043500000|2020-06-25 00:05:00|4878.6|4875.6|4880.5|4877.5|4886.8|4883.8|4877.8|4874.8|0
1593043800000|2020-06-25 00:10:00|4880.6|4877.6|4877.3|4874.3|4884.1|4881.1|4876.2|4873.2|0
1593044100000|2020-06-25 00:15:00|4877.2|4874.2|4892.8|4889.8|4892.9|4889.9|4877|4874|0
1593044400000|2020-06-25 00:20:00|4892.9|4889.9|4892.9|4889.9|4895.8|4892.8|4889.9|4886.9|0
1593044700000|2020-06-25 00:25:00|4892.8|4889.8|4896|4893|4899|4896|4891.5|4888.5|0
1593045000000|2020-06-25 00:30:00|4896.1|4893.1|4897.6|4894.6|4901.4|4898.4|4896|4893|0
1593045300000|2020-06-25 00:35:00|4897.4|4894.4|4895.2|4892.2|4898.2|4895.2|4895.2|4892.2|0
1593045600000|2020-06-25 00:40:00|4895.3|4892.3|4893.6|4890.6|4896.8|4893.8|4892.1|4889.1|0
1593045900000|2020-06-25 00:45:00|4893.7|4890.7|4902.5|4899.5|4903.2|4900.2|4893.6|4890.6|0
1593046200000|2020-06-25 00:50:00|4902.4|4899.4|4905.9|4902.9|4906.8|4903.8|4900.8|4897.8|0
1593046500000|2020-06-25 00:55:00|4905.7|4902.7|4904|4901|4908.2|4905.2|4903.7|4900.7|0
1593046800000|2020-06-25 01:00:00|4903.9|4900.9|4908.6|4905.6|4911.5|4908.5|4903.9|4900.9|0
1593047100000|2020-06-25 01:05:00|4908.5|4905.5|4899.7|4896.7|4908.6|4905.6|4899|4896|0
1593047400000|2020-06-25 01:10:00|4899.6|4896.6|4897.4|4894.4|4899.7|4896.7|4896.7|4893.7|0
1593047700000|2020-06-25 01:15:00|4897.1|4894.1|4893.7|4890.7|4898.3|4895.3|4892.2|4889.2|0
1593048000000|2020-06-25 01:20:00|4893.6|4890.6|4893.6|4890.6|4895.2|4892.2|4892.1|4889.1|0
1593048300000|2020-06-25 01:25:00|4893.5|4890.5|4885.7|4882.7|4893.5|4890.5|4881.3|4878.3|0
1593048600000|2020-06-25 01:30:00|4885.4|4882.4|4880.2|4877.2|4885.4|4882.4|4876.7|4873.7|0
1593048900000|2020-06-25 01:35:00|4880.3|4877.3|4878.9|4875.9|4881.8|4878.8|4878.7|4875.7|0
1593049200000|2020-06-25 01:40:00|4878.8|4875.8|4867.2|4864.2|4878.8|4875.8|4867|4864|0
1593049500000|2020-06-25 01:45:00|4867.1|4864.1|4869|4866|4876.1|4873.1|4867.1|4864.1|0
1593049800000|2020-06-25 01:50:00|4868.9|4865.9|4869.1|4866.1|4872.3|4869.3|4866.5|4863.5|0
1593050100000|2020-06-25 01:55:00|4869.4|4866.4|4858.2|4855.2|4869.8|4866.8|4855.4|4852.4|0
1593050400000|2020-06-25 02:00:00|4858.3|4855.3|4855.1|4852.1|4861|4858|4853.7|4850.7|0
1593050700000|2020-06-25 02:05:00|4854.6|4851.6|4853.6|4850.6|4858.2|4855.2|4850.4|4847.4|0
1593051000000|2020-06-25 02:10:00|4853.5|4850.5|4846.4|4843.4|4853.5|4850.5|4844.9|4841.9|0
1593051300000|2020-06-25 02:15:00|4846.5|4843.5|4853.9|4850.9|4856.7|4853.7|4845.2|4842.2|0
1593051600000|2020-06-25 02:20:00|4853.3|4850.3|4858.2|4855.2|4859.6|4856.6|4852.4|4849.4|0
1593051900000|2020-06-25 02:25:00|4858.1|4855.1|4858.6|4855.6|4860.2|4857.2|4856.7|4853.7|0
1593052200000|2020-06-25 02:30:00|4859.3|4856.3|4858.5|4855.5|4860.1|4857.1|4857|4854|0
1593052500000|2020-06-25 02:35:00|4858.4|4855.4|4863.1|4860.1|4863.2|4860.2|4855.4|4852.4|0
1593052800000|2020-06-25 02:40:00|4863.6|4860.6|4865.9|4862.9|4867.6|4864.6|4863|4860|0
1593053100000|2020-06-25 02:45:00|4865.8|4862.8|4865.8|4862.8|4867.3|4864.3|4864.3|4861.3|0
1593053400000|2020-06-25 02:50:00|4865.7|4862.7|4857.1|4854.1|4865.8|4862.8|4857|4854|0
1593053700000|2020-06-25 02:55:00|4857|4854|4866|4863|4867.7|4864.7|4855.7|4852.7|0
1593054000000|2020-06-25 03:00:00|4866.1|4863.1|4870.2|4867.2|4870.2|4867.2|4865.8|4862.8|0
1593054300000|2020-06-25 03:05:00|4870.3|4867.3|4870.9|4867.9|4874.7|4871.7|4870.1|4867.1|0
1593054600000|2020-06-25 03:10:00|4870.7|4867.7|4870.2|4867.2|4873|4870|4870.2|4867.2|0
1593054900000|2020-06-25 03:15:00|4870.5|4867.5|4870.3|4867.3|4871.8|4868.8|4868.6|4865.6|0
1593055200000|2020-06-25 03:20:00|4870.2|4867.2|4863.6|4860.6|4870.3|4867.3|4862.9|4859.9|0
1593055500000|2020-06-25 03:25:00|4863.4|4860.4|4862.9|4859.9|4865.8|4862.8|4861.2|4858.2|0
1593055800000|2020-06-25 03:30:00|4863|4860|4859.8|4856.8|4865.9|4862.9|4859.8|4856.8|0
1593056100000|2020-06-25 03:35:00|4859.7|4856.7|4856.9|4853.9|4859.8|4856.8|4856.9|4853.9|0
1593056400000|2020-06-25 03:40:00|4857.1|4854.1|4858.2|4855.2|4861.3|4858.3|4857.1|4854.1|0
1593056700000|2020-06-25 03:45:00|4858.3|4855.3|4856.6|4853.6|4861.4|4858.4|4853.7|4850.7|0
1593057000000|2020-06-25 03:50:00|4856.7|4853.7|4868.5|4865.5|4870|4867|4856.6|4853.6|0
1593057300000|2020-06-25 03:55:00|4868.6|4865.6|4873|4870|4874.5|4871.5|4868.5|4865.5|0
1593057600000|2020-06-25 04:00:00|4873.1|4870.1|4870.1|4867.1|4874.5|4871.5|4868.7|4865.7|0
1593057900000|2020-06-25 04:05:00|4870.2|4867.2|4873|4870|4876.2|4873.2|4868.6|4865.6|0
1593058200000|2020-06-25 04:10:00|4872.8|4869.8|4871.5|4868.5|4874.4|4871.4|4871.5|4868.5|0
1593058500000|2020-06-25 04:15:00|4871.6|4868.6|4866.8|4863.8|4871.6|4868.6|4866.8|4863.8|0
1593058800000|2020-06-25 04:20:00|4866.9|4863.9|4868.9|4865.9|4871.2|4868.2|4866.8|4863.8|0
1593059100000|2020-06-25 04:25:00|4868.7|4865.7|4868.2|4865.2|4869.8|4866.8|4868.2|4865.2|0
1593059400000|2020-06-25 04:30:00|4868.1|4865.1|4864.1|4861.1|4868.1|4865.1|4863.6|4860.6|0
1593059700000|2020-06-25 04:35:00|4864|4861|4858.4|4855.4|4864.1|4861.1|4858|4855|0
1593060000000|2020-06-25 04:40:00|4858.5|4855.5|4860|4857|4861.5|4858.5|4858.4|4855.4|0
1593060300000|2020-06-25 04:45:00|4859.9|4856.9|4855.4|4852.4|4860.7|4857.7|4854|4851|0
1593060600000|2020-06-25 04:50:00|4855.5|4852.5|4862.6|4859.6|4862.7|4859.7|4855.4|4852.4|0
1593060900000|2020-06-25 04:55:00|4862|4859|4862.7|4859.7|4864.3|4861.3|4858.1|4855.1|0
1593061200000|2020-06-25 05:00:00|4862.8|4859.8|4865.7|4862.7|4865.8|4862.8|4860.6|4857.6|0
1593061500000|2020-06-25 05:05:00|4865.8|4862.8|4864.1|4861.1|4865.8|4862.8|4858|4855|0
1593061800000|2020-06-25 05:10:00|4864.2|4861.2|4863.9|4860.9|4865.6|4862.6|4860.8|4857.8|0
1593062100000|2020-06-25 05:15:00|4863.8|4860.8|4863.2|4860.2|4864|4861|4860.9|4857.9|0
1593062400000|2020-06-25 05:20:00|4862.9|4859.9|4865.6|4862.6|4865.7|4862.7|4862.4|4859.4|0
1593062700000|2020-06-25 05:25:00|4865.7|4862.7|4868.7|4865.7|4868.8|4865.8|4865.5|4862.5|0
1593063000000|2020-06-25 05:30:00|4868.8|4865.8|4873.4|4870.4|4873.4|4870.4|4867.4|4864.4|0
1593063300000|2020-06-25 05:35:00|4873.5|4870.5|4870.5|4867.5|4876.4|4873.4|4868.1|4865.1|0
1593063600000|2020-06-25 05:40:00|4870.4|4867.4|4866|4863|4870.6|4867.6|4864.6|4861.6|0
1593063900000|2020-06-25 05:45:00|4866.1|4863.1|4870.1|4867.1|4874.5|4871.5|4866|4863|0
1593064200000|2020-06-25 05:50:00|4870|4867|4869.9|4866.9|4874.4|4871.4|4869.9|4866.9|0
1593064500000|2020-06-25 05:55:00|4870.4|4867.4|4878.4|4875.4|4879.8|4876.8|4870.4|4867.4|0
1593064800000|2020-06-25 06:00:00|4877.3|4874.3|4877.7|4875.7|4887.2|4885.2|4875.7|4872.3|328
1593065100000|2020-06-25 06:05:00|4877.4|4875.4|4869.4|4867.4|4879.9|4877.9|4868.7|4866.7|330
1593065400000|2020-06-25 06:10:00|4869.2|4867.2|4865.4|4863.4|4872.4|4870.4|4864.7|4862.7|100
1593065700000|2020-06-25 06:15:00|4865.2|4863.2|4866.7|4864.7|4868.4|4866.4|4864.7|4862.7|102
1593066000000|2020-06-25 06:20:00|4866.9|4864.9|4861.4|4859.4|4870.7|4868.7|4861.2|4859.2|139
1593066300000|2020-06-25 06:25:00|4861.7|4859.7|4861.2|4859.2|4863.9|4861.9|4859.4|4857.4|123
1593066600000|2020-06-25 06:30:00|4860.9|4858.9|4869.4|4867.4|4869.9|4867.9|4860.9|4858.9|167
1593066900000|2020-06-25 06:35:00|4869.7|4867.7|4868.9|4866.9|4871.9|4869.9|4865.7|4863.7|100
1593067200000|2020-06-25 06:40:00|4868.7|4866.7|4862.4|4860.4|4870.4|4868.4|4862.2|4860.2|85
1593067500000|2020-06-25 06:45:00|4862.7|4860.7|4857.4|4855.4|4862.9|4860.9|4854.4|4852.4|217
1593067800000|2020-06-25 06:50:00|4857.7|4855.7|4852.4|4850.4|4857.9|4855.9|4850.4|4848.4|259
1593068100000|2020-06-25 06:55:00|4852.2|4850.2|4852.4|4850.4|4855.9|4853.9|4847.9|4845.9|300
1593068400000|2020-06-25 07:00:00|4851.9|4850.9|4846.7|4845.7|4863.2|4862.2|4837.9|4836.9|2089
1593068700000|2020-06-25 07:05:00|4846.4|4845.4|4843.9|4842.9|4853.7|4852.7|4840.2|4839.2|1603
1593069000000|2020-06-25 07:10:00|4844.4|4843.4|4810.7|4809.7|4847.4|4846.4|4805.9|4804.9|2072
1593069300000|2020-06-25 07:15:00|4810.4|4809.4|4804.9|4803.9|4813.4|4812.4|4798.9|4797.9|1111
1593069600000|2020-06-25 07:20:00|4804.4|4803.4|4800.2|4799.2|4806.2|4805.2|4793.9|4792.9|845
1593069900000|2020-06-25 07:25:00|4799.9|4798.9|4817.9|4816.9|4818.7|4817.7|4796.9|4795.9|625
1593070200000|2020-06-25 07:30:00|4817.7|4816.7|4820.4|4819.4|4825.9|4824.9|4814.9|4813.9|651
1593070500000|2020-06-25 07:35:00|4819.9|4818.9|4828.7|4827.7|4828.7|4827.7|4816.9|4815.9|644
1593070800000|2020-06-25 07:40:00|4828.9|4827.9|4824.1|4823.1|4837.1|4836.1|4821.6|4820.6|605
1593071100000|2020-06-25 07:45:00|4823.9|4822.9|4826.6|4825.6|4832.9|4831.9|4823.9|4822.9|551
1593071400000|2020-06-25 07:50:00|4826.4|4825.4|4823.9|4822.9|4828.6|4827.6|4818.4|4817.4|416
1593071700000|2020-06-25 07:55:00|4823.6|4822.6|4832.9|4831.9|4834.1|4833.1|4823.1|4822.1|501
1593072000000|2020-06-25 08:00:00|4833.4|4832.4|4848.1|4847.1|4850.9|4849.9|4830.9|4829.9|1072
1593072300000|2020-06-25 08:05:00|4847.9|4846.9|4862.1|4861.1|4864.9|4863.9|4845.4|4844.4|886
1593072600000|2020-06-25 08:10:00|4862.6|4861.6|4871.6|4870.6|4876.9|4875.9|4861.9|4860.9|896
1593072900000|2020-06-25 08:15:00|4871.9|4870.9|4888.1|4887.1|4888.6|4887.6|4871.9|4870.9|837
1593073200000|2020-06-25 08:20:00|4888.4|4887.4|4896.6|4895.6|4901.6|4900.6|4887.9|4886.9|1120
1593073500000|2020-06-25 08:25:00|4896.9|4895.9|4883.9|4882.9|4896.9|4895.9|4883.1|4882.1|696
1593073800000|2020-06-25 08:30:00|4884.1|4883.1|4883.6|4882.6|4892.6|4891.6|4878.9|4877.9|437
1593074100000|2020-06-25 08:35:00|4883.9|4882.9|4882.6|4881.6|4888.1|4887.1|4878.1|4877.1|381
1593074400000|2020-06-25 08:40:00|4882.9|4881.9|4898.9|4897.9|4901.4|4900.4|4877.6|4876.6|458
1593074700000|2020-06-25 08:45:00|4899.1|4898.1|4889.4|4888.4|4900.6|4899.6|4887.6|4886.6|489
1593075000000|2020-06-25 08:50:00|4889.6|4888.6|4892.4|4891.4|4894.6|4893.6|4889.6|4888.6|205
1593075300000|2020-06-25 08:55:00|4891.6|4890.6|4885.1|4884.1|4891.6|4890.6|4881.4|4880.4|381
1593075600000|2020-06-25 09:00:00|4885.4|4884.4|4894.1|4893.1|4894.6|4893.6|4877.1|4876.1|441
1593075900000|2020-06-25 09:05:00|4893.9|4892.9|4886.6|4885.6|4894.6|4893.6|4884.6|4883.6|506
1593076200000|2020-06-25 09:10:00|4886.4|4885.4|4885.1|4884.1|4889.1|4888.1|4881.4|4880.4|290
1593076500000|2020-06-25 09:15:00|4884.9|4883.9|4887.1|4886.1|4889.4|4888.4|4883.1|4882.1|396
1593076800000|2020-06-25 09:20:00|4886.9|4885.9|4890.4|4889.4|4894.4|4893.4|4883.4|4882.4|310
1593077100000|2020-06-25 09:25:00|4890.1|4889.1|4894.9|4893.9|4894.9|4893.9|4886.4|4885.4|450
1593077400000|2020-06-25 09:30:00|4895.1|4894.1|4894.6|4893.6|4899.1|4898.1|4893.1|4892.1|479
1593077700000|2020-06-25 09:35:00|4894.9|4893.9|4901.6|4900.6|4902.4|4901.4|4893.9|4892.9|333
1593078000000|2020-06-25 09:40:00|4901.4|4900.4|4869.6|4868.6|4902.1|4901.1|4864.6|4863.6|839
1593078300000|2020-06-25 09:45:00|4869.9|4868.9|4882.1|4881.1|4882.9|4881.9|4866.1|4865.1|688
1593078600000|2020-06-25 09:50:00|4882.4|4881.4|4882.6|4881.6|4885.1|4884.1|4878.6|4877.6|264
1593078900000|2020-06-25 09:55:00|4882.9|4881.9|4884.1|4883.1|4889.6|4888.6|4882.6|4881.6|193
1593079200000|2020-06-25 10:00:00|4884.4|4883.4|4885.1|4884.1|4888.4|4887.4|4882.9|4881.9|147
1593079500000|2020-06-25 10:05:00|4884.9|4883.9|4877.9|4876.9|4885.1|4884.1|4873.6|4872.6|265
1593079800000|2020-06-25 10:10:00|4878.1|4877.1|4875.9|4874.9|4880.1|4879.1|4871.6|4870.6|203
1593080100000|2020-06-25 10:15:00|4876.4|4875.4|4872.4|4871.4|4880.6|4879.6|4870.9|4869.9|246
1593080400000|2020-06-25 10:20:00|4872.6|4871.6|4881.6|4880.6|4882.6|4881.6|4872.1|4871.1|296
1593080700000|2020-06-25 10:25:00|4881.9|4880.9|4882.4|4881.4|4884.9|4883.9|4880.1|4879.1|316
1593081000000|2020-06-25 10:30:00|4882.6|4881.6|4884.9|4883.9|4887.9|4886.9|4877.4|4876.4|567
1593081300000|2020-06-25 10:35:00|4884.6|4883.6|4882.1|4881.1|4886.6|4885.6|4876.1|4875.1|329
1593081600000|2020-06-25 10:40:00|4882.4|4881.4|4883.4|4882.4|4884.1|4883.1|4874.6|4873.6|486
1593081900000|2020-06-25 10:45:00|4883.6|4882.6|4882.1|4881.1|4887.1|4886.1|4879.9|4878.9|261
1593082200000|2020-06-25 10:50:00|4881.9|4880.9|4894.4|4893.4|4895.6|4894.6|4881.6|4880.6|737
1593082500000|2020-06-25 10:55:00|4894.6|4893.6|4900.4|4899.4|4900.6|4899.6|4892.6|4891.6|216
1593082800000|2020-06-25 11:00:00|4900.1|4899.1|4894.9|4893.9|4900.1|4899.1|4889.9|4888.9|269
1593083100000|2020-06-25 11:05:00|4895.1|4894.1|4896.9|4895.9|4897.6|4896.6|4891.9|4890.9|125
1593083400000|2020-06-25 11:10:00|4897.1|4896.1|4896.1|4895.1|4899.1|4898.1|4893.1|4892.1|176
1593083700000|2020-06-25 11:15:00|4895.9|4894.9|4884.1|4883.1|4895.9|4894.9|4882.6|4881.6|228
1593084000000|2020-06-25 11:20:00|4883.9|4882.9|4883.9|4882.9|4888.4|4887.4|4882.6|4881.6|153
1593084300000|2020-06-25 11:25:00|4883.6|4882.6|4885.1|4884.1|4888.1|4887.1|4883.4|4882.4|115
1593084600000|2020-06-25 11:30:00|4885.4|4884.4|4889.9|4888.9|4890.4|4889.4|4884.6|4883.6|184
1593084900000|2020-06-25 11:35:00|4890.1|4889.1|4884.1|4883.1|4890.9|4889.9|4882.6|4881.6|235
1593085200000|2020-06-25 11:40:00|4883.6|4882.6|4875.9|4874.9|4886.4|4885.4|4870.9|4869.9|692
1593085500000|2020-06-25 11:45:00|4875.6|4874.6|4876.6|4875.6|4876.9|4875.9|4869.6|4868.6|273
1593085800000|2020-06-25 11:50:00|4876.4|4875.4|4876.1|4875.1|4876.6|4875.6|4871.6|4870.6|257
1593086100000|2020-06-25 11:55:00|4875.6|4874.6|4871.6|4870.6|4876.4|4875.4|4870.6|4869.6|434
1593086400000|2020-06-25 12:00:00|4871.9|4870.9|4872.6|4871.6|4877.6|4876.6|4869.9|4868.9|285
1593086700000|2020-06-25 12:05:00|4872.4|4871.4|4875.1|4874.1|4876.9|4875.9|4870.1|4869.1|144
1593087000000|2020-06-25 12:10:00|4875.4|4874.4|4880.6|4879.6|4882.1|4881.1|4872.6|4871.6|278
1593087300000|2020-06-25 12:15:00|4880.9|4879.9|4876.9|4875.9|4882.4|4881.4|4876.4|4875.4|176
1593087600000|2020-06-25 12:20:00|4876.6|4875.6|4881.1|4880.1|4881.9|4880.9|4875.4|4874.4|206
1593087900000|2020-06-25 12:25:00|4880.9|4879.9|4883.6|4882.6|4884.6|4883.6|4879.6|4878.6|249
1593088200000|2020-06-25 12:30:00|4883.4|4882.4|4875.4|4874.4|4883.6|4882.6|4868.1|4867.1|919
1593088500000|2020-06-25 12:35:00|4875.6|4874.6|4876.6|4875.6|4894.6|4893.6|4873.9|4872.9|743
1593088800000|2020-06-25 12:40:00|4875.6|4874.6|4871.6|4870.6|4880.1|4879.1|4871.6|4870.6|412
1593089100000|2020-06-25 12:45:00|4871.1|4870.1|4880.6|4879.6|4881.9|4880.9|4866.6|4865.6|815
1593089400000|2020-06-25 12:50:00|4880.9|4879.9|4877.1|4876.1|4881.4|4880.4|4875.1|4874.1|344
1593089700000|2020-06-25 12:55:00|4876.9|4875.9|4871.4|4870.4|4880.4|4879.4|4870.4|4869.4|223
1593090000000|2020-06-25 13:00:00|4871.6|4870.6|4883.6|4882.6|4884.1|4883.1|4870.9|4869.9|251
1593090300000|2020-06-25 13:05:00|4883.9|4882.9|4891.1|4890.1|4893.1|4892.1|4882.4|4881.4|325
1593090600000|2020-06-25 13:10:00|4891.4|4890.4|4900.9|4899.9|4902.1|4901.1|4889.4|4888.4|497
1593090900000|2020-06-25 13:15:00|4901.1|4900.1|4904.9|4903.9|4907.6|4906.6|4900.6|4899.6|426
1593091200000|2020-06-25 13:20:00|4905.1|4904.1|4906.4|4905.4|4906.4|4905.4|4896.9|4895.9|466
1593091500000|2020-06-25 13:25:00|4905.1|4904.1|4898.4|4897.4|4905.4|4904.4|4897.6|4896.6|240
1593091800000|2020-06-25 13:30:00|4898.1|4897.1|4900.6|4899.6|4905.1|4904.1|4892.6|4891.6|885
1593092100000|2020-06-25 13:35:00|4900.9|4899.9|4905.1|4904.1|4907.6|4906.6|4897.6|4896.6|477
1593092400000|2020-06-25 13:40:00|4905.4|4904.4|4888.1|4887.1|4905.6|4904.6|4883.1|4882.1|645
1593092700000|2020-06-25 13:45:00|4888.4|4887.4|4879.6|4878.6|4891.4|4890.4|4879.4|4878.4|657
1593093000000|2020-06-25 13:50:00|4879.1|4878.1|4898.9|4897.9|4900.6|4899.6|4878.9|4877.9|4629
1593093300000|2020-06-25 13:55:00|4899.1|4898.1|4896.4|4895.4|4899.6|4898.6|4887.9|4886.9|520
1593093600000|2020-06-25 14:00:00|4896.6|4895.6|4906.1|4905.1|4909.9|4908.9|4894.4|4893.4|673
1593093900000|2020-06-25 14:05:00|4905.6|4904.6|4902.1|4901.1|4906.6|4905.6|4896.6|4895.6|490
1593094200000|2020-06-25 14:10:00|4902.2|4901.2|4921.2|4920.2|4922.5|4921.5|4901.2|4900.2|1183
1593094500000|2020-06-25 14:15:00|4921|4920|4914.7|4913.7|4923.2|4922.2|4912.5|4911.5|895
1593094800000|2020-06-25 14:20:00|4915|4914|4925|4924|4926.7|4925.7|4915|4914|778
1593095100000|2020-06-25 14:25:00|4924.7|4923.7|4928.2|4927.2|4934|4933|4919.7|4918.7|1249
1593095400000|2020-06-25 14:30:00|4928.5|4927.5|4920.7|4919.7|4934|4933|4920.5|4919.5|1166
1593095700000|2020-06-25 14:35:00|4921|4920|4916.5|4915.5|4925|4924|4915.7|4914.7|547
1593096000000|2020-06-25 14:40:00|4916.7|4915.7|4919.7|4918.7|4921.7|4920.7|4911|4910|953
1593096300000|2020-06-25 14:45:00|4920|4919|4925|4924|4930.7|4929.7|4918|4917|686
1593096600000|2020-06-25 14:50:00|4925.2|4924.2|4924.7|4923.7|4931|4930|4922.7|4921.7|551
1593096900000|2020-06-25 14:55:00|4924.5|4923.5|4931.7|4930.7|4936.2|4935.2|4923|4922|522
1593097200000|2020-06-25 15:00:00|4931.5|4930.5|4927|4926|4937.2|4936.2|4923.5|4922.5|621
1593097500000|2020-06-25 15:05:00|4926.7|4925.7|4925.5|4924.5|4929.5|4928.5|4921.7|4920.7|792
1593097800000|2020-06-25 15:10:00|4925.7|4924.7|4935.2|4934.2|4939.2|4938.2|4924|4923|609
1593098100000|2020-06-25 15:15:00|4935|4934|4941|4940|4943.7|4942.7|4932.5|4931.5|884
1593098400000|2020-06-25 15:20:00|4941.2|4940.2|4936.5|4935.5|4941.5|4940.5|4932.5|4931.5|1086
1593098700000|2020-06-25 15:25:00|4936.7|4935.7|4937.5|4936.5|4938.2|4937.2|4932|4931|1278
1593099000000|2020-06-25 15:30:00|4938|4936|4922|4920|4941.7|4939.7|4921|4919|4025
1593099300000|2020-06-25 15:35:00|4921.7|4919.7|4922|4920|4925|4923|4910.5|4908.5|2485
1593099600000|2020-06-25 15:40:00|4921.7|4919.7|4923|4921|4923.5|4921.5|4912.7|4910.7|717
1593099900000|2020-06-25 15:45:00|4922.7|4920.7|4927.5|4925.5|4929.5|4927.5|4921.5|4919.5|838
1593100200000|2020-06-25 15:50:00|4927.7|4925.7|4928.2|4926.2|4931|4929|4927.2|4925.2|140
1593100500000|2020-06-25 15:55:00|4928|4926|4934.2|4932.2|4934.5|4932.5|4928|4926|222
1593100800000|2020-06-25 16:00:00|4934.5|4932.5|4939.7|4937.7|4941.5|4939.5|4934.2|4932.2|128
1593101100000|2020-06-25 16:05:00|4940|4938|4940.5|4938.5|4943.7|4941.7|4939|4937|215
1593101400000|2020-06-25 16:10:00|4940.2|4938.2|4942.7|4940.7|4943.2|4941.2|4938.7|4936.7|89
1593101700000|2020-06-25 16:15:00|4943|4941|4948|4946|4948.5|4946.5|4943|4941|127
1593102000000|2020-06-25 16:20:00|4948.2|4946.2|4951.7|4949.7|4953|4951|4948.2|4946.2|138
1593102300000|2020-06-25 16:25:00|4951.5|4949.5|4950.2|4948.2|4952|4950|4949|4947|245
1593102600000|2020-06-25 16:30:00|4950.5|4948.5|4949.2|4947.2|4953|4951|4943.2|4941.2|524
1593102900000|2020-06-25 16:35:00|4949|4947|4953.7|4951.7|4957.5|4955.5|4947.7|4945.7|249
1593103200000|2020-06-25 16:40:00|4953.5|4951.5|4957.2|4955.2|4957.5|4955.5|4952|4950|128
1593103500000|2020-06-25 16:45:00|4957|4955|4953|4951|4959|4957|4952.7|4950.7|143
1593103800000|2020-06-25 16:50:00|4953.7|4951.7|4953.7|4951.7|4954.7|4952.7|4950.2|4948.2|72
1593104100000|2020-06-25 16:55:00|4953.5|4951.5|4952|4950|4954|4952|4949.5|4947.5|42
1593104400000|2020-06-25 17:00:00|4951.7|4949.7|4945.2|4943.2|4952|4950|4943|4941|68
1593104700000|2020-06-25 17:05:00|4945.5|4943.5|4945.7|4943.7|4948.2|4946.2|4943.7|4941.7|33
1593105000000|2020-06-25 17:10:00|4946|4944|4946.7|4944.7|4948.7|4946.7|4943.7|4941.7|49
1593105300000|2020-06-25 17:15:00|4946.5|4944.5|4948.7|4946.7|4949.7|4947.7|4945.7|4943.7|55
1593105600000|2020-06-25 17:20:00|4948.5|4946.5|4945.2|4943.2|4949.5|4947.5|4944.7|4942.7|64
1593105900000|2020-06-25 17:25:00|4945.5|4943.5|4947.5|4945.5|4948.7|4946.7|4944.7|4942.7|51
1593106200000|2020-06-25 17:30:00|4947.2|4945.2|4946.5|4944.5|4949|4947|4942|4940|76
1593106500000|2020-06-25 17:35:00|4946.7|4944.7|4951.7|4949.7|4951.7|4949.7|4944.7|4942.7|55
1593106800000|2020-06-25 17:40:00|4951.5|4949.5|4950.2|4948.2|4952.7|4950.7|4950.2|4948.2|66
1593107100000|2020-06-25 17:45:00|4950|4948|4951.2|4949.2|4952.7|4950.7|4949.7|4947.7|38
1593107400000|2020-06-25 17:50:00|4951.5|4949.5|4948.7|4946.7|4951.7|4949.7|4947.7|4945.7|40
1593107700000|2020-06-25 17:55:00|4949|4947|4948|4946|4949|4947|4946.5|4944.5|47
1593108000000|2020-06-25 18:00:00|4948.2|4946.2|4945.2|4943.2|4949|4947|4942.2|4940.2|74
1593108300000|2020-06-25 18:05:00|4945|4943|4944.2|4942.2|4947.7|4945.7|4944.2|4942.2|41
1593108600000|2020-06-25 18:10:00|4944.5|4942.5|4945.7|4943.7|4947.2|4945.2|4944|4942|20
1593108900000|2020-06-25 18:15:00|4946|4944|4946.7|4944.7|4949|4947|4945.7|4943.7|40
1593109200000|2020-06-25 18:20:00|4946.5|4944.5|4938.5|4936.5|4946.5|4944.5|4937.2|4935.2|87
1593109500000|2020-06-25 18:25:00|4939.2|4937.2|4940.7|4938.7|4941.7|4939.7|4939|4937|38
1593109800000|2020-06-25 18:30:00|4940.5|4938.5|4937.5|4935.5|4940.5|4938.5|4936.2|4934.2|77
1593110100000|2020-06-25 18:35:00|4937.2|4935.2|4938.7|4936.7|4940.2|4938.2|4935.2|4933.2|86
1593110400000|2020-06-25 18:40:00|4938.5|4936.5|4941.2|4939.2|4942.2|4940.2|4938|4936|63
1593110700000|2020-06-25 18:45:00|4941.5|4939.5|4942.5|4940.5|4943.2|4941.2|4939.2|4937.2|34
1593111000000|2020-06-25 18:50:00|4942.7|4940.7|4944.2|4942.2|4946.2|4944.2|4942.5|4940.5|33
1593111300000|2020-06-25 18:55:00|4944|4942|4946|4944|4947.7|4945.7|4942.7|4940.7|38
1593111600000|2020-06-25 19:00:00|4946.2|4944.2|4954|4952|4954.2|4952.2|4941.7|4939.7|119
1593111900000|2020-06-25 19:05:00|4954.2|4952.2|4962.7|4960.7|4963.5|4961.5|4954.2|4952.2|167
1593112200000|2020-06-25 19:10:00|4962.5|4960.5|4960.2|4958.2|4963.5|4961.5|4958.7|4956.7|39
1593112500000|2020-06-25 19:15:00|4960|4958|4965.2|4963.2|4966.2|4964.2|4959.7|4957.7|89
1593112800000|2020-06-25 19:20:00|4965|4963|4969.2|4967.2|4971|4969|4964.7|4962.7|107
1593113100000|2020-06-25 19:25:00|4969.5|4967.5|4976.5|4974.5|4978.7|4976.7|4968.5|4966.5|177
1593113400000|2020-06-25 19:30:00|4976.7|4974.7|4979.5|4977.5|4981|4979|4972.2|4970.2|145
1593113700000|2020-06-25 19:35:00|4979.7|4977.7|4971.2|4969.2|4980.5|4978.5|4970.2|4968.2|118
1593114000000|2020-06-25 19:40:00|4971.5|4969.5|4972.2|4970.2|4973.7|4971.7|4969.5|4967.5|146
1593114300000|2020-06-25 19:45:00|4972|4970|4971|4969|4974.5|4972.5|4969.5|4967.5|175
1593114600000|2020-06-25 19:50:00|4971.5|4969.5|4984.5|4982.5|4985.5|4983.5|4971.2|4969.2|285
1593114900000|2020-06-25 19:55:00|4984.2|4982.2|4985.2|4983.2|4986.5|4984.5|4982.7|4980.7|278
1593115200000|2020-06-25 20:00:00|4984.4|4980.4|4989.1|4985.1|4990.3|4986.3|4978.3|4974.3|0
1593115500000|2020-06-25 20:05:00|4989.2|4985.2|4987.2|4983.2|4992.2|4988.2|4986.9|4982.9|0
1593115800000|2020-06-25 20:10:00|4986.9|4982.9|4977.6|4973.6|4986.9|4982.9|4976.2|4972.2|0
1593116100000|2020-06-25 20:15:00|4977.5|4973.5|4977|4973|4977.9|4973.9|4976.9|4972.9|0
1593116400000|2020-06-25 20:20:00|4976.9|4972.9|4977.8|4973.8|4977.8|4973.8|4976.7|4972.7|0
1593116700000|2020-06-25 20:25:00|4977.9|4973.9|4978.9|4974.9|4978.9|4974.9|4977.8|4973.8|0
1593117000000|2020-06-25 20:30:00|4979.1|4975.1|4968.9|4964.9|4980.2|4976.2|4968.2|4964.2|0
1593117300000|2020-06-25 20:35:00|4969|4965|4972.9|4968.9|4973|4969|4968.9|4964.9|0
1593117600000|2020-06-25 20:40:00|4972.6|4968.6|4976.6|4972.6|4977.8|4973.8|4972.6|4968.6|0
1593117900000|2020-06-25 20:45:00|4976.7|4972.7|4982.2|4978.2|4982.6|4978.6|4976.6|4972.6|0
1593118200000|2020-06-25 20:50:00|4982.1|4978.1|4983.5|4979.5|4983.5|4979.5|4977|4973|0
1593118500000|2020-06-25 20:55:00|4983.1|4979.1|4983.7|4979.7|4984.4|4980.4|4981.4|4977.4|0
1593118800000|2020-06-25 21:00:00|4983.3|4979.3|4982.8|4978.8|4983.3|4979.3|4982.6|4978.6|0
1593119100000|2020-06-25 21:05:00|4982.9|4978.9|4982.5|4978.5|4983.3|4979.3|4982.5|4978.5|0
1593119400000|2020-06-25 21:10:00|4982.8|4978.8|4982.4|4978.4|4982.9|4978.9|4982.4|4978.4|0
1593119700000|2020-06-25 21:15:00|4982.3|4978.3|4981.8|4977.8|4982.4|4978.4|4981.8|4977.8|0
1593120000000|2020-06-25 21:20:00|4981.9|4977.9|4981.8|4977.8|4982|4978|4981.8|4977.8|0
1593120300000|2020-06-25 21:25:00|4981.7|4977.7|4982|4978|4982|4978|4981.7|4977.7|0
1593120600000|2020-06-25 21:30:00|4982.1|4978.1|4981.9|4977.9|4982.1|4978.1|4981.9|4977.9|0
1593120900000|2020-06-25 21:35:00|4982|4978|4982.1|4978.1|4982.1|4978.1|4982|4978|0
1593121200000|2020-06-25 21:40:00|4982|4978|4982|4978|4982.2|4978.2|4982|4978|0
1593121500000|2020-06-25 21:45:00|4982.2|4978.2|4982.2|4978.2|4982.2|4978.2|4982|4978|0
1593121800000|2020-06-25 21:50:00|4982|4978|4981.9|4977.9|4982.2|4978.2|4981.9|4977.9|0
1593122100000|2020-06-25 21:55:00|4982|4978|4981.1|4977.1|4982.2|4978.2|4980.7|4976.7|0
1593122400000|2020-06-25 22:00:00|4980.7|4976.7|4982.1|4978.1|4983.2|4979.2|4977.3|4973.3|0
1593122700000|2020-06-25 22:05:00|4982.2|4978.2|4978.3|4974.3|4982.9|4978.9|4976.5|4972.5|0
1593123000000|2020-06-25 22:10:00|4978.9|4974.9|4979.7|4975.7|4980.1|4976.1|4976.5|4972.5|0
1593123300000|2020-06-25 22:15:00|4979.8|4975.8|4978.1|4974.1|4980.1|4976.1|4974.9|4970.9|0
1593123600000|2020-06-25 22:20:00|4978.2|4974.2|4981.7|4977.7|4981.7|4977.7|4976.1|4972.1|0
1593123900000|2020-06-25 22:25:00|4981.6|4977.6|4982.9|4978.9|4983.8|4979.8|4981.3|4977.3|0
1593124200000|2020-06-25 22:30:00|4982.6|4978.6|4977.7|4973.7|4982.6|4978.6|4977.1|4973.1|0
1593124500000|2020-06-25 22:35:00|4977.8|4973.8|4977.4|4973.4|4980.3|4976.3|4977.4|4973.4|0
1593124800000|2020-06-25 22:40:00|4977.5|4973.5|4977.8|4973.8|4979.8|4975.8|4976.3|4972.3|0
1593125100000|2020-06-25 22:45:00|4977.9|4973.9|4977.8|4973.8|4978.6|4974.6|4975.8|4971.8|0
1593125400000|2020-06-25 22:50:00|4977.9|4973.9|4981.8|4977.8|4983|4979|4977.9|4973.9|0
1593125700000|2020-06-25 22:55:00|4981.9|4977.9|4982.3|4978.3|4983.6|4979.6|4981.1|4977.1|0
1593126000000|2020-06-25 23:00:00|4981.9|4977.9|4979.9|4975.9|4983.1|4979.1|4979.9|4975.9|0
1593126300000|2020-06-25 23:05:00|4980|4976|4979.9|4975.9|4982.3|4978.3|4978.2|4974.2|0
1593126600000|2020-06-25 23:10:00|4980|4976|4979.9|4975.9|4982.6|4978.6|4979.4|4975.4|0
1593126900000|2020-06-25 23:15:00|4979.4|4976.4|4979.8|4976.8|4980.9|4977.9|4978.9|4975.9|0
1593127200000|2020-06-25 23:20:00|4979.7|4976.7|4988.3|4985.3|4989.3|4986.3|4978.9|4975.9|0
1593127500000|2020-06-25 23:25:00|4988.2|4985.2|4988.8|4985.8|4990.5|4987.5|4987.6|4984.6|0
1593127800000|2020-06-25 23:30:00|4988.9|4985.9|4987.6|4984.6|4991.2|4988.2|4987.3|4984.3|0
1593128100000|2020-06-25 23:35:00|4987.7|4984.7|4988.2|4985.2|4988.7|4985.7|4986.8|4983.8|0
1593128400000|2020-06-25 23:40:00|4987.9|4984.9|4990.7|4987.7|4990.7|4987.7|4987.9|4984.9|0
1593128700000|2020-06-25 23:45:00|4990.8|4987.8|4987.5|4984.5|4992|4989|4987|4984|0
1593129000000|2020-06-25 23:50:00|4987.4|4984.4|4985.9|4982.9|4989|4986|4985.6|4982.6|0
1593129300000|2020-06-25 23:55:00|4986|4983|4981.3|4978.3|4986.2|4983.2|4980.5|4977.5|0
1593129600000|2020-06-26 00:00:00|4981.2|4978.2|4974.4|4971.4|4982.9|4979.9|4973.5|4970.5|0
1593129900000|2020-06-26 00:05:00|4974.7|4971.7|4976.3|4973.3|4978.3|4975.3|4974.2|4971.2|0
1593130200000|2020-06-26 00:10:00|4976.7|4973.7|4972.1|4969.1|4980.3|4977.3|4967.4|4964.4|0
1593130500000|2020-06-26 00:15:00|4971.8|4968.8|4971.1|4968.1|4975.8|4972.8|4963.7|4960.7|0
1593130800000|2020-06-26 00:20:00|4971|4968|4972.7|4969.7|4974.2|4971.2|4969.6|4966.6|0
1593131100000|2020-06-26 00:25:00|4972.8|4969.8|4971.2|4968.2|4974.2|4971.2|4968.2|4965.2|0
1593131400000|2020-06-26 00:30:00|4971.4|4968.4|4971.4|4968.4|4971.7|4968.7|4966.3|4963.3|0
1593131700000|2020-06-26 00:35:00|4971.1|4968.1|4966.7|4963.7|4971.1|4968.1|4963.7|4960.7|0
1593132000000|2020-06-26 00:40:00|4966.8|4963.8|4973.8|4970.8|4973.8|4970.8|4966.8|4963.8|0
1593132300000|2020-06-26 00:45:00|4973.9|4970.9|4972.9|4969.9|4976.6|4973.6|4972|4969|0
1593132600000|2020-06-26 00:50:00|4972.7|4969.7|4976.6|4973.6|4976.7|4973.7|4972.2|4969.2|0
1593132900000|2020-06-26 00:55:00|4976.7|4973.7|4982.8|4979.8|4982.8|4979.8|4976.7|4973.7|0
1593133200000|2020-06-26 01:00:00|4982.7|4979.7|4979.7|4976.7|4984.2|4981.2|4979.7|4976.7|0
1593133500000|2020-06-26 01:05:00|4980.3|4977.3|4979.9|4976.9|4982.9|4979.9|4978.4|4975.4|0
1593133800000|2020-06-26 01:10:00|4980|4977|4985.8|4982.8|4987.2|4984.2|4980|4977|0
1593134100000|2020-06-26 01:15:00|4985.7|4982.7|4984.3|4981.3|4987.2|4984.2|4982.7|4979.7|0
1593134400000|2020-06-26 01:20:00|4984.5|4981.5|4984.2|4981.2|4985.8|4982.8|4984.1|4981.1|0
1593134700000|2020-06-26 01:25:00|4984.3|4981.3|4979.9|4976.9|4985.7|4982.7|4978.4|4975.4|0
1593135000000|2020-06-26 01:30:00|4980|4977|4979.8|4976.8|4982.1|4979.1|4975.4|4972.4|0
1593135300000|2020-06-26 01:35:00|4979.3|4976.3|4978.4|4975.4|4979.9|4976.9|4976.8|4973.8|0
1593135600000|2020-06-26 01:40:00|4978.3|4975.3|4978.2|4975.2|4979.8|4976.8|4975.2|4972.2|0
1593135900000|2020-06-26 01:45:00|4977.9|4974.9|4982.7|4979.7|4982.8|4979.8|4977.4|4974.4|0
1593136200000|2020-06-26 01:50:00|4982.8|4979.8|4985.7|4982.7|4986.4|4983.4|4982.7|4979.7|0
1593136500000|2020-06-26 01:55:00|4985.6|4982.6|4985.5|4982.5|4987.2|4984.2|4985.4|4982.4|0
1593136800000|2020-06-26 02:00:00|4986|4983|4983.9|4980.9|4987|4984|4983.9|4980.9|0
1593137100000|2020-06-26 02:05:00|4983.8|4980.8|4983.9|4980.9|4985.5|4982.5|4982.5|4979.5|0
1593137400000|2020-06-26 02:10:00|4984|4981|4979.6|4976.6|4984|4981|4979.5|4976.5|0
1593137700000|2020-06-26 02:15:00|4979.9|4976.9|4970.7|4967.7|4981|4978|4970.6|4967.6|0
1593138000000|2020-06-26 02:20:00|4971.4|4968.4|4971.1|4968.1|4972.6|4969.6|4969.6|4966.6|0
1593138300000|2020-06-26 02:25:00|4971.2|4968.2|4971.2|4968.2|4972.7|4969.7|4971.1|4968.1|0
1593138600000|2020-06-26 02:30:00|4971.1|4968.1|4972.9|4969.9|4973|4970|4971.1|4968.1|0
1593138900000|2020-06-26 02:35:00|4972.8|4969.8|4972.9|4969.9|4972.9|4969.9|4971.4|4968.4|0
1593139200000|2020-06-26 02:40:00|4973|4970|4972.8|4969.8|4976|4973|4972.7|4969.7|0
1593139500000|2020-06-26 02:45:00|4972.9|4969.9|4977.2|4974.2|4977.4|4974.4|4972.9|4969.9|0
1593139800000|2020-06-26 02:50:00|4977.1|4974.1|4977.2|4974.2|4978.8|4975.8|4975.6|4972.6|0
1593140100000|2020-06-26 02:55:00|4977.1|4974.1|4972.7|4969.7|4977.1|4974.1|4972.6|4969.6|0
1593140400000|2020-06-26 03:00:00|4972.8|4969.8|4972.9|4969.9|4974.2|4971.2|4971.3|4968.3|0
1593140700000|2020-06-26 03:05:00|4972.8|4969.8|4972.7|4969.7|4974.5|4971.5|4972.7|4969.7|0
1593141000000|2020-06-26 03:10:00|4972.8|4969.8|4969.7|4966.7|4972.9|4969.9|4969.6|4966.6|0
1593141300000|2020-06-26 03:15:00|4969.8|4966.8|4971.3|4968.3|4971.4|4968.4|4968.4|4965.4|0
1593141600000|2020-06-26 03:20:00|4971.2|4968.2|4974.3|4971.3|4974.4|4971.4|4970.5|4967.5|0
1593141900000|2020-06-26 03:25:00|4974.4|4971.4|4974.7|4971.7|4975.9|4972.9|4974.2|4971.2|0
1593142200000|2020-06-26 03:30:00|4974.8|4971.8|4981.9|4978.9|4982|4979|4974.6|4971.6|0
1593142500000|2020-06-26 03:35:00|4981.8|4978.8|4980.3|4977.3|4981.9|4978.9|4979.7|4976.7|0
1593142800000|2020-06-26 03:40:00|4980.4|4977.4|4981.1|4978.1|4982|4979|4980.3|4977.3|0
1593143100000|2020-06-26 03:45:00|4980.8|4977.8|4981.8|4978.8|4981.9|4978.9|4980.4|4977.4|0
1593143400000|2020-06-26 03:50:00|4981.5|4978.5|4980.4|4977.4|4981.5|4978.5|4978.9|4975.9|0
1593143700000|2020-06-26 03:55:00|4980.9|4977.9|4980.5|4977.5|4982|4979|4980.4|4977.4|0
1593144000000|2020-06-26 04:00:00|4981.1|4978.1|4985.5|4982.5|4987|4984|4981.1|4978.1|0
1593144300000|2020-06-26 04:05:00|4985.7|4982.7|4989.2|4986.2|4989.3|4986.3|4984.8|4981.8|0
1593144600000|2020-06-26 04:10:00|4989.3|4986.3|4987.7|4984.7|4989.3|4986.3|4987.7|4984.7|0
1593144900000|2020-06-26 04:15:00|4988.2|4985.2|4993.6|4990.6|4993.6|4990.6|4988.2|4985.2|0
1593145200000|2020-06-26 04:20:00|4993.5|4990.5|4996.8|4993.8|4996.9|4993.9|4993.4|4990.4|0
1593145500000|2020-06-26 04:25:00|4996.9|4993.9|4999.5|4996.5|4999.7|4996.7|4996.8|4993.8|0
1593145800000|2020-06-26 04:30:00|4999.6|4996.6|4996.9|4993.9|5000|4997|4996.8|4993.8|0
1593146100000|2020-06-26 04:35:00|4996.8|4993.8|4999.6|4996.6|4999.8|4996.8|4996.8|4993.8|0
1593146400000|2020-06-26 04:40:00|4999.7|4996.7|5001.2|4998.2|5001.2|4998.2|4998.2|4995.2|0
1593146700000|2020-06-26 04:45:00|5001.3|4998.3|4997.6|4994.6|5002.6|4999.6|4997.6|4994.6|0
1593147000000|2020-06-26 04:50:00|4997.7|4994.7|4996.2|4993.2|4997.7|4994.7|4996.2|4993.2|0
1593147300000|2020-06-26 04:55:00|4996.1|4993.1|4995.9|4992.9|4997.8|4994.8|4993.1|4990.1|0
1593147600000|2020-06-26 05:00:00|4995.8|4992.8|4995.9|4992.9|5000.5|4997.5|4995.7|4992.7|0
1593147900000|2020-06-26 05:05:00|4996.2|4993.2|4994.1|4991.1|4996.6|4993.6|4994|4991|0
1593148200000|2020-06-26 05:10:00|4994|4991|4993.9|4990.9|4995.6|4992.6|4993.9|4990.9|0
1593148500000|2020-06-26 05:15:00|4994|4991|4990.7|4987.7|4994|4991|4990.6|4987.6|0
1593148800000|2020-06-26 05:20:00|4990.8|4987.8|4992.2|4989.2|4992.8|4989.8|4990.7|4987.7|0
1593149100000|2020-06-26 05:25:00|4992.8|4989.8|4992.3|4989.3|4993.7|4990.7|4992.2|4989.2|0
1593149400000|2020-06-26 05:30:00|4992.8|4989.8|4992.2|4989.2|4995.2|4992.2|4992.2|4989.2|0
1593149700000|2020-06-26 05:35:00|4991.7|4988.7|4990.6|4987.6|4993.3|4990.3|4987.7|4984.7|0
1593150000000|2020-06-26 05:40:00|4990.5|4987.5|4993.6|4990.6|4995.3|4992.3|4990.5|4987.5|0
1593150300000|2020-06-26 05:45:00|4993.7|4990.7|4995.2|4992.2|4995.2|4992.2|4990.7|4987.7|0
1593150600000|2020-06-26 05:50:00|4995.3|4992.3|4990.4|4987.4|4996.6|4993.6|4990.4|4987.4|0
1593150900000|2020-06-26 05:55:00|4989.9|4986.9|4986.2|4983.2|4989.9|4986.9|4982|4979|0
1593151200000|2020-06-26 06:00:00|4986.5|4983.5|4980.2|4978.2|4987|4985|4972.7|4970.7|364
1593151500000|2020-06-26 06:05:00|4980.5|4978.5|4977.7|4975.7|4980.5|4978.5|4977.2|4975.2|81
1593151800000|2020-06-26 06:10:00|4978|4976|4973.2|4971.2|4978|4976|4970.7|4968.7|133
1593152100000|2020-06-26 06:15:00|4973|4971|4974.2|4972.2|4975.2|4973.2|4972.2|4970.2|78
1593152400000|2020-06-26 06:20:00|4974.5|4972.5|4972.2|4970.2|4974.7|4972.7|4969|4967|96
1593152700000|2020-06-26 06:25:00|4972|4970|4970.2|4968.2|4972.7|4970.7|4969|4967|44
1593153000000|2020-06-26 06:30:00|4970|4968|4971.7|4969.7|4973.7|4971.7|4968.7|4966.7|127
1593153300000|2020-06-26 06:35:00|4971.5|4969.5|4973.2|4971.2|4973.7|4971.7|4970.7|4968.7|190
1593153600000|2020-06-26 06:40:00|4973.5|4971.5|4977.2|4975.2|4977.2|4975.2|4971.5|4969.5|94
1593153900000|2020-06-26 06:45:00|4977|4975|4976.5|4974.5|4981|4979|4976.2|4974.2|171
1593154200000|2020-06-26 06:50:00|4976.2|4974.2|4977.2|4975.2|4978.7|4976.7|4973.5|4971.5|76
1593154500000|2020-06-26 06:55:00|4977.5|4975.5|4968.5|4966.5|4977.7|4975.7|4968.5|4966.5|370
1593154800000|2020-06-26 07:00:00|4968|4967|4975.7|4974.7|4980.7|4979.7|4965.7|4964.7|2595
1593155100000|2020-06-26 07:05:00|4975|4974|4973.7|4972.7|4979|4978|4969.2|4968.2|1539
1593155400000|2020-06-26 07:10:00|4974|4973|4961.7|4960.7|4974.7|4973.7|4959.5|4958.5|1316
1593155700000|2020-06-26 07:15:00|4961.5|4960.5|4956.7|4955.7|4964.5|4963.5|4955|4954|719
1593156000000|2020-06-26 07:20:00|4957|4956|4954.7|4953.7|4961.2|4960.2|4950.2|4949.2|605
1593156300000|2020-06-26 07:25:00|4955|4954|4962.2|4961.2|4963|4962|4952.2|4951.2|379
1593156600000|2020-06-26 07:30:00|4962|4961|4967|4966|4967|4966|4960|4959|555
1593156900000|2020-06-26 07:35:00|4966.7|4965.7|4967.2|4966.2|4969|4968|4962.2|4961.2|394
1593157200000|2020-06-26 07:40:00|4966.6|4965.6|4973.1|4972.1|4973.9|4972.9|4961.9|4960.9|383
1593157500000|2020-06-26 07:45:00|4973.4|4972.4|4974.6|4973.6|4977.4|4976.4|4971.9|4970.9|396
1593157800000|2020-06-26 07:50:00|4974.4|4973.4|4968.4|4967.4|4977.9|4976.9|4967.4|4966.4|375
1593158100000|2020-06-26 07:55:00|4969.1|4968.1|4968.4|4967.4|4971.4|4970.4|4965.1|4964.1|411
1593158400000|2020-06-26 08:00:00|4968.6|4967.6|4947.4|4946.4|4969.4|4968.4|4945.9|4944.9|647
1593158700000|2020-06-26 08:05:00|4947.6|4946.6|4938.1|4937.1|4949.6|4948.6|4937.1|4936.1|633
1593159000000|2020-06-26 08:10:00|4938.4|4937.4|4936.1|4935.1|4940.1|4939.1|4930.4|4929.4|957
1593159300000|2020-06-26 08:15:00|4935.9|4934.9|4942.1|4941.1|4943.6|4942.6|4931.4|4930.4|599
1593159600000|2020-06-26 08:20:00|4942.4|4941.4|4943.4|4942.4|4946.1|4945.1|4939.6|4938.6|381
1593159900000|2020-06-26 08:25:00|4943.6|4942.6|4945.1|4944.1|4946.1|4945.1|4938.9|4937.9|317
1593160200000|2020-06-26 08:30:00|4944.9|4943.9|4951.1|4950.1|4951.4|4950.4|4942.9|4941.9|444
1593160500000|2020-06-26 08:35:00|4951.4|4950.4|4957.6|4956.6|4958.1|4957.1|4949.1|4948.1|316
1593160800000|2020-06-26 08:40:00|4957.4|4956.4|4964.1|4963.1|4964.1|4963.1|4956.1|4955.1|451
1593161100000|2020-06-26 08:45:00|4963.9|4962.9|4966.4|4965.4|4970.1|4969.1|4963.6|4962.6|390
1593161400000|2020-06-26 08:50:00|4966.1|4965.1|4970.1|4969.1|4970.1|4969.1|4963.4|4962.4|286
1593161700000|2020-06-26 08:55:00|4969.9|4968.9|4972.1|4971.1|4976.6|4975.6|4969.4|4968.4|586
1593162000000|2020-06-26 09:00:00|4972.4|4971.4|4967.6|4966.6|4975.1|4974.1|4967.4|4966.4|498
1593162300000|2020-06-26 09:05:00|4967.9|4966.9|4971.4|4970.4|4972.1|4971.1|4963.4|4962.4|341
1593162600000|2020-06-26 09:10:00|4971.6|4970.6|4976.9|4975.9|4982.9|4981.9|4971.6|4970.6|672
1593162900000|2020-06-26 09:15:00|4977.1|4976.1|4977.4|4976.4|4981.1|4980.1|4974.6|4973.6|528
1593163200000|2020-06-26 09:20:00|4977.6|4976.6|4981.1|4980.1|4985.4|4984.4|4976.1|4975.1|641
1593163500000|2020-06-26 09:25:00|4980.6|4979.6|4980.4|4979.4|4981.1|4980.1|4975.9|4974.9|390
1593163800000|2020-06-26 09:30:00|4980.6|4979.6|4991.9|4990.9|4992.6|4991.6|4979.9|4978.9|602
1593164100000|2020-06-26 09:35:00|4991.6|4990.6|4993.1|4992.1|4993.4|4992.4|4988.6|4987.6|555
1593164400000|2020-06-26 09:40:00|4993.4|4992.4|4997.1|4996.1|4997.9|4996.9|4991.1|4990.1|426
1593164700000|2020-06-26 09:45:00|4997.4|4996.4|4991.6|4990.6|5000.9|4999.9|4991.1|4990.1|474
1593165000000|2020-06-26 09:50:00|4991.9|4990.9|4992.6|4991.6|4993.9|4992.9|4985.1|4984.1|430
1593165300000|2020-06-26 09:55:00|4993.4|4992.4|4997.1|4996.1|4997.6|4996.6|4992.1|4991.1|424
1593165600000|2020-06-26 10:00:00|4996.6|4995.6|5001.1|5000.1|5002.9|5001.9|4994.9|4993.9|577
1593165900000|2020-06-26 10:05:00|5001.4|5000.4|5000.6|4999.6|5005.1|5004.1|4996.9|4995.9|465
1593166200000|2020-06-26 10:10:00|5000.4|4999.4|5003.4|5002.4|5004.6|5003.6|4999.9|4998.9|342
1593166500000|2020-06-26 10:15:00|5003.1|5002.1|5000.1|4999.1|5005.4|5004.4|4999.9|4998.9|352
1593166800000|2020-06-26 10:20:00|4999.9|4998.9|4994.6|4993.6|5000.4|4999.4|4992.9|4991.9|482
1593167100000|2020-06-26 10:25:00|4994.4|4993.4|4997.1|4996.1|4999.9|4998.9|4993.9|4992.9|553
1593167400000|2020-06-26 10:30:00|4996.9|4995.9|5001.1|5000.1|5001.1|5000.1|4995.4|4994.4|283
1593167700000|2020-06-26 10:35:00|5000.9|4999.9|4996.1|4995.1|5003.9|5002.9|4996.1|4995.1|278
1593168000000|2020-06-26 10:40:00|4996.4|4995.4|4999.1|4998.1|5000.9|4999.9|4994.1|4993.1|325
1593168300000|2020-06-26 10:45:00|4999.4|4998.4|5001.4|5000.4|5002.4|5001.4|4998.4|4997.4|166
1593168600000|2020-06-26 10:50:00|5001.6|5000.6|5005.6|5004.6|5008.4|5007.4|5001.4|5000.4|438
1593168900000|2020-06-26 10:55:00|5005.4|5004.4|5008.1|5007.1|5009.4|5008.4|5005.4|5004.4|279
1593169200000|2020-06-26 11:00:00|5008.4|5007.4|5009.9|5008.9|5011.1|5010.1|5006.6|5005.6|385
1593169500000|2020-06-26 11:05:00|5010.1|5009.1|5010.6|5009.6|5015.6|5014.6|5009.4|5008.4|482
1593169800000|2020-06-26 11:10:00|5010.9|5009.9|5006.6|5005.6|5013.4|5012.4|5006.1|5005.1|230
1593170100000|2020-06-26 11:15:00|5006.9|5005.9|5007.1|5006.1|5009.1|5008.1|5004.1|5003.1|194
1593170400000|2020-06-26 11:20:00|5007.4|5006.4|5004.1|5003.1|5009.1|5008.1|5002.9|5001.9|209
1593170700000|2020-06-26 11:25:00|5004.4|5003.4|4999.6|4998.6|5005.1|5004.1|4999.4|4998.4|232
1593171000000|2020-06-26 11:30:00|4999.4|4998.4|4997.1|4996.1|5001.6|5000.6|4996.1|4995.1|163
1593171300000|2020-06-26 11:35:00|4997.4|4996.4|4998.9|4997.9|5000.9|4999.9|4996.9|4995.9|221
1593171600000|2020-06-26 11:40:00|4999.4|4998.4|5000.6|4999.6|5004.6|5003.6|4998.9|4997.9|194
1593171900000|2020-06-26 11:45:00|5000.4|4999.4|4997.1|4996.1|5002.6|5001.6|4995.4|4994.4|268
1593172200000|2020-06-26 11:50:00|4997.4|4996.4|4996.4|4995.4|4998.4|4997.4|4994.6|4993.6|198
1593172500000|2020-06-26 11:55:00|4996.1|4995.1|4993.6|4992.6|4996.1|4995.1|4990.9|4989.9|281
1593172800000|2020-06-26 12:00:00|4993.9|4992.9|4993.4|4992.4|4995.4|4994.4|4990.4|4989.4|290
1593173100000|2020-06-26 12:05:00|4993.6|4992.6|4988.6|4987.6|4994.9|4993.9|4986.9|4985.9|201
1593173400000|2020-06-26 12:10:00|4988.9|4987.9|4983.6|4982.6|4989.9|4988.9|4981.1|4980.1|694
1593173700000|2020-06-26 12:15:00|4983.4|4982.4|4989.6|4988.6|4990.1|4989.1|4982.4|4981.4|178
1593174000000|2020-06-26 12:20:00|4989.9|4988.9|4990.1|4989.1|4990.9|4989.9|4987.9|4986.9|442
1593174300000|2020-06-26 12:25:00|4989.9|4988.9|4994.4|4993.4|4994.6|4993.6|4988.9|4987.9|263
1593174600000|2020-06-26 12:30:00|4994.6|4993.6|4994.1|4993.1|4997.9|4996.9|4991.6|4990.6|336
1593174900000|2020-06-26 12:35:00|4994.4|4993.4|4985.4|4984.4|4994.4|4993.4|4984.4|4983.4|262
1593175200000|2020-06-26 12:40:00|4984.9|4983.9|4984.4|4983.4|4987.9|4986.9|4981.9|4980.9|346
1593175500000|2020-06-26 12:45:00|4984.1|4983.1|4988.9|4987.9|4988.9|4987.9|4983.9|4982.9|111
1593175800000|2020-06-26 12:50:00|4989.1|4988.1|4980.1|4979.1|4990.4|4989.4|4980.1|4979.1|279
1593176100000|2020-06-26 12:55:00|4980.4|4979.4|4975.6|4974.6|4981.1|4980.1|4971.6|4970.6|486
1593176400000|2020-06-26 13:00:00|4975.9|4974.9|4978.6|4977.6|4978.6|4977.6|4974.1|4973.1|245
1593176700000|2020-06-26 13:05:00|4978.4|4977.4|4980.6|4979.6|4981.1|4980.1|4976.6|4975.6|167
1593177000000|2020-06-26 13:10:00|4980.9|4979.9|4980.4|4979.4|4981.4|4980.4|4977.6|4976.6|166
1593177300000|2020-06-26 13:15:00|4980.1|4979.1|4978.1|4977.1|4981.6|4980.6|4977.6|4976.6|145
1593177600000|2020-06-26 13:20:00|4977.9|4976.9|4976.1|4975.1|4978.9|4977.9|4975.4|4974.4|166
1593177900000|2020-06-26 13:25:00|4976.4|4975.4|4978.6|4977.6|4980.9|4979.9|4974.9|4973.9|140
1593178200000|2020-06-26 13:30:00|4978.1|4977.1|4973.6|4972.6|4982.1|4981.1|4969.1|4968.1|584
1593178500000|2020-06-26 13:35:00|4973.9|4972.9|4970.6|4969.6|4979.6|4978.6|4966.6|4965.6|426
1593178800000|2020-06-26 13:40:00|4970.4|4969.4|4960.6|4959.6|4972.6|4971.6|4960.4|4959.4|606
1593179100000|2020-06-26 13:45:00|4960.4|4959.4|4968.1|4967.1|4970.1|4969.1|4957.4|4956.4|592
1593179400000|2020-06-26 13:50:00|4967.9|4966.9|4971.9|4970.9|4972.6|4971.6|4956.6|4955.6|860
1593179700000|2020-06-26 13:55:00|4972.1|4971.1|4971.4|4970.4|4973.1|4972.1|4960.6|4959.6|489
1593180000000|2020-06-26 14:00:00|4971.6|4970.6|4953.1|4952.1|4971.6|4970.6|4951.4|4950.4|677
1593180300000|2020-06-26 14:05:00|4952.9|4951.9|4958.4|4957.4|4962.6|4961.6|4951.9|4950.9|490
1593180600000|2020-06-26 14:10:00|4958.6|4957.6|4948.9|4947.9|4959.6|4958.6|4947.9|4946.9|884
1593180900000|2020-06-26 14:15:00|4948.6|4947.6|4943.6|4942.6|4948.6|4947.6|4938.1|4937.1|633
1593181200000|2020-06-26 14:20:00|4943.4|4942.4|4934.4|4933.4|4944.4|4943.4|4926.9|4925.9|1030
1593181500000|2020-06-26 14:25:00|4934.6|4933.6|4930.6|4929.6|4938.6|4937.6|4923.6|4922.6|789
1593181800000|2020-06-26 14:30:00|4930.4|4929.4|4922.2|4921.2|4938.6|4937.6|4919.7|4918.7|1194
1593182100000|2020-06-26 14:35:00|4922.4|4921.4|4914.9|4913.9|4926.9|4925.9|4913.9|4912.9|1001
1593182400000|2020-06-26 14:40:00|4914.4|4913.4|4919.4|4918.4|4923.9|4922.9|4910.4|4909.4|838
1593182700000|2020-06-26 14:45:00|4918.7|4917.7|4915.7|4914.7|4925.2|4924.2|4914.7|4913.7|836
1593183000000|2020-06-26 14:50:00|4915.9|4914.9|4914.4|4913.4|4923.2|4922.2|4908.4|4907.4|781
1593183300000|2020-06-26 14:55:00|4914.2|4913.2|4919.9|4918.9|4923.4|4922.4|4911.2|4910.2|674
1593183600000|2020-06-26 15:00:00|4920.4|4919.4|4924.4|4923.4|4925.4|4924.4|4916.9|4915.9|989
1593183900000|2020-06-26 15:05:00|4924.2|4923.2|4924.2|4923.2|4928.7|4927.7|4920.9|4919.9|732
1593184200000|2020-06-26 15:10:00|4923.9|4922.9|4921.2|4920.2|4924.9|4923.9|4918.2|4917.2|662
1593184500000|2020-06-26 15:15:00|4920.7|4919.7|4916.9|4915.9|4921.2|4920.2|4912.2|4911.2|1371
1593184800000|2020-06-26 15:20:00|4917.2|4916.2|4919.7|4918.7|4920.7|4919.7|4911.4|4910.4|1509
1593185100000|2020-06-26 15:25:00|4919.4|4918.4|4917.7|4916.7|4920.4|4919.4|4910.7|4909.7|1368
1593185400000|2020-06-26 15:30:00|4918.2|4917.2|4904.3|4902.3|4918.7|4917.2|4902.3|4900.3|3327
1593185700000|2020-06-26 15:35:00|4903.8|4901.8|4913.6|4911.6|4916.3|4914.3|4901.6|4899.6|2055
1593186000000|2020-06-26 15:40:00|4913.8|4911.8|4910.1|4908.1|4915.1|4913.1|4909.6|4907.6|443
1593186300000|2020-06-26 15:45:00|4909.8|4907.8|4912.8|4910.8|4913.3|4911.3|4906.3|4904.3|378
1593186600000|2020-06-26 15:50:00|4912.6|4910.6|4908.6|4906.6|4913.3|4911.3|4908.3|4906.3|156
1593186900000|2020-06-26 15:55:00|4908.3|4906.3|4914.3|4912.3|4919.1|4917.1|4907.8|4905.8|216
1593187200000|2020-06-26 16:00:00|4914.1|4912.1|4909.1|4907.1|4914.6|4912.6|4906.8|4904.8|219
1593187500000|2020-06-26 16:05:00|4908.8|4906.8|4905.1|4903.1|4909.6|4907.6|4904.3|4902.3|142
1593187800000|2020-06-26 16:10:00|4905.3|4903.3|4901.8|4899.8|4907.6|4905.6|4901.3|4899.3|206
1593188100000|2020-06-26 16:15:00|4901.6|4899.6|4893.8|4891.8|4903.3|4901.3|4892.8|4890.8|255
1593188400000|2020-06-26 16:20:00|4894.1|4892.1|4901.3|4899.3|4902.6|4900.6|4889.3|4887.3|125
1593188700000|2020-06-26 16:25:00|4901.1|4899.1|4902.3|4900.3|4904.8|4902.8|4899.3|4897.3|147
1593189000000|2020-06-26 16:30:00|4902.1|4900.1|4898.1|4896.1|4902.3|4900.3|4895.3|4893.3|66
1593189300000|2020-06-26 16:35:00|4897.6|4895.6|4902.6|4900.6|4902.8|4900.8|4895.8|4893.8|82
1593189600000|2020-06-26 16:40:00|4902.3|4900.3|4899.3|4897.3|4902.8|4900.8|4896.3|4894.3|58
1593189900000|2020-06-26 16:45:00|4899.1|4897.1|4901.3|4899.3|4906.3|4904.3|4892.8|4890.8|279
1593190200000|2020-06-26 16:50:00|4901.6|4899.6|4904.3|4902.3|4905.3|4903.3|4897.8|4895.8|93
1593190500000|2020-06-26 16:55:00|4904.1|4902.1|4906.3|4904.3|4906.8|4904.8|4901.3|4899.3|341
1593190800000|2020-06-26 17:00:00|4905.8|4903.8|4909.1|4907.1|4912.8|4910.8|4903.1|4901.1|141
1593191100000|2020-06-26 17:05:00|4908.8|4906.8|4912.3|4910.3|4914.1|4912.1|4908.8|4906.8|75
1593191400000|2020-06-26 17:10:00|4912.1|4910.1|4908.8|4906.8|4912.6|4910.6|4908.3|4906.3|19
1593191700000|2020-06-26 17:15:00|4908.6|4906.6|4911.8|4909.8|4912.3|4910.3|4908.6|4906.6|46
1593192000000|2020-06-26 17:20:00|4912.1|4910.1|4913.6|4911.6|4914.8|4912.8|4910.1|4908.1|57
1593192300000|2020-06-26 17:25:00|4913.3|4911.3|4914.3|4912.3|4915.1|4913.1|4910.1|4908.1|29
1593192600000|2020-06-26 17:30:00|4914.1|4912.1|4915.3|4913.3|4915.6|4913.6|4911.6|4909.6|43
1593192900000|2020-06-26 17:35:00|4915.1|4913.1|4917.1|4915.1|4918.6|4916.6|4910.1|4908.1|66
1593193200000|2020-06-26 17:40:00|4916.8|4914.8|4913.6|4911.6|4917.3|4915.3|4912.6|4910.6|24
1593193500000|2020-06-26 17:45:00|4913.3|4911.3|4915.3|4913.3|4915.3|4913.3|4911.3|4909.3|17
1593193800000|2020-06-26 17:50:00|4915.6|4913.6|4913.1|4911.1|4915.8|4913.8|4912.1|4910.1|23
1593194100000|2020-06-26 17:55:00|4913.3|4911.3|4911.1|4909.1|4913.8|4911.8|4909.6|4907.6|17
1593194400000|2020-06-26 18:00:00|4910.8|4908.8|4910.3|4908.3|4913.6|4911.6|4906.8|4904.8|46
1593194700000|2020-06-26 18:05:00|4910.6|4908.6|4909.3|4907.3|4911.3|4909.3|4907.3|4905.3|19
1593195000000|2020-06-26 18:10:00|4909.6|4907.6|4905.3|4903.3|4912.8|4910.8|4904.3|4902.3|105
1593195300000|2020-06-26 18:15:00|4905.1|4903.1|4904.6|4902.6|4906.3|4904.3|4903.6|4901.6|46
1593195600000|2020-06-26 18:20:00|4904.3|4902.3|4906.3|4904.3|4907.8|4905.8|4902.8|4900.8|35
1593195900000|2020-06-26 18:25:00|4906.6|4904.6|4900.8|4898.8|4906.6|4904.6|4897.8|4895.8|52
1593196200000|2020-06-26 18:30:00|4900.6|4898.6|4898.6|4896.6|4902.8|4900.8|4895.8|4893.8|73
1593196500000|2020-06-26 18:35:00|4898.8|4896.8|4894.1|4892.1|4899.3|4897.3|4892.8|4890.8|70
1593196800000|2020-06-26 18:40:00|4893.8|4891.8|4893.3|4891.3|4897.8|4895.8|4892.8|4890.8|73
1593197100000|2020-06-26 18:45:00|4893.1|4891.1|4889.8|4887.8|4895.3|4893.3|4887.6|4885.6|128
1593197400000|2020-06-26 18:50:00|4889.6|4887.6|4894.8|4892.8|4897.1|4895.1|4889.3|4887.3|53
1593197700000|2020-06-26 18:55:00|4894.6|4892.6|4895.3|4893.3|4895.6|4893.6|4890.3|4888.3|48
1593198000000|2020-06-26 19:00:00|4894.3|4892.3|4894.3|4892.3|4899.3|4897.3|4893.8|4891.8|94
1593198300000|2020-06-26 19:05:00|4894.6|4892.6|4892.3|4890.3|4896.3|4894.3|4889.3|4887.3|50
1593198600000|2020-06-26 19:10:00|4892.1|4890.1|4895.3|4893.3|4895.8|4893.8|4889.1|4887.1|37
1593198900000|2020-06-26 19:15:00|4895.1|4893.1|4890.3|4888.3|4897.3|4895.3|4890.1|4888.1|44
1593199200000|2020-06-26 19:20:00|4890.6|4888.6|4889.3|4887.3|4893.1|4891.1|4888.8|4886.8|20
1593199500000|2020-06-26 19:25:00|4889.1|4887.1|4892.3|4890.3|4894.3|4892.3|4886.3|4884.3|186
1593199800000|2020-06-26 19:30:00|4892.1|4890.1|4887.1|4885.1|4892.8|4890.8|4885.8|4883.8|59
1593200100000|2020-06-26 19:35:00|4886.8|4884.8|4887.1|4885.1|4888.3|4886.3|4884.3|4882.3|58
1593200400000|2020-06-26 19:40:00|4886.8|4884.8|4899.6|4897.6|4899.8|4897.8|4884.6|4882.6|123
1593200700000|2020-06-26 19:45:00|4899.3|4897.3|4895.3|4893.3|4905.3|4903.3|4895.3|4893.3|82
1593201000000|2020-06-26 19:50:00|4895.6|4893.6|4890.8|4888.8|4899.3|4897.3|4890.6|4888.6|171
1593201300000|2020-06-26 19:55:00|4891.6|4889.6|4891.6|4889.6|4897.1|4895.1|4891.3|4889.3|119
1593201600000|2020-06-26 20:00:00|4892.4|4888.4|4907.8|4903.8|4911.5|4907.5|4891.6|4887.6|0
1593201900000|2020-06-26 20:05:00|4907.9|4903.9|4905.3|4901.3|4914.6|4910.6|4904.5|4900.5|0
1593202200000|2020-06-26 20:10:00|4905.2|4901.2|4907.3|4903.3|4907.6|4903.6|4901.4|4897.4|0
1593202500000|2020-06-26 20:15:00|4907.1|4903.1|4905.8|4901.8|4907.2|4903.2|4905.3|4901.3|0
1593202800000|2020-06-26 20:20:00|4905.9|4901.9|4905.5|4901.5|4906.2|4902.2|4905|4901|0
1593203100000|2020-06-26 20:25:00|4905.4|4901.4|4905.6|4901.6|4905.8|4901.8|4904.8|4900.8|0
1593203400000|2020-06-26 20:30:00|4905.3|4901.3|4900.6|4896.6|4908|4904|4900.2|4896.2|0
1593203700000|2020-06-26 20:35:00|4900.2|4896.2|4901|4897|4901.4|4897.4|4898.9|4894.9|0
1593204000000|2020-06-26 20:40:00|4900.6|4896.6|4903.4|4899.4|4903.4|4899.4|4899.4|4895.4|0
1593204300000|2020-06-26 20:45:00|4903.3|4899.3|4901.3|4897.3|4904.3|4900.3|4901|4897|0
1593204600000|2020-06-26 20:50:00|4901|4897|4899.4|4895.4|4901.3|4897.3|4899|4895|0
1593204900000|2020-06-26 20:55:00|4899.8|4895.8|4899.6|4895.6|4899.9|4895.9|4897|4893|0
1593381600000|2020-06-28 22:00:00|4874.6|4870.6|4877.3|4873.3|4882.1|4878.1|4870.7|4866.7|0
1593381900000|2020-06-28 22:05:00|4877.1|4873.1|4877.3|4873.3|4879.6|4875.6|4873|4869|0
1593382200000|2020-06-28 22:10:00|4877.1|4873.1|4876.5|4872.5|4882|4878|4875.8|4871.8|0
1593382500000|2020-06-28 22:15:00|4876.4|4872.4|4884|4880|4886.8|4882.8|4875.7|4871.7|0
1593382800000|2020-06-28 22:20:00|4884.1|4880.1|4890|4886|4890.1|4886.1|4884|4880|0
1593383100000|2020-06-28 22:25:00|4890.1|4886.1|4888.7|4884.7|4890.4|4886.4|4888.4|4884.4|0
1593383400000|2020-06-28 22:30:00|4888.8|4884.8|4889.1|4885.1|4893.2|4889.2|4888.4|4884.4|0
1593383700000|2020-06-28 22:35:00|4889.2|4885.2|4890.3|4886.3|4892.7|4888.7|4888.6|4884.6|0
1593384000000|2020-06-28 22:40:00|4890|4886|4891.1|4887.1|4895.9|4891.9|4889.9|4885.9|0
1593384300000|2020-06-28 22:45:00|4891|4887|4890.3|4886.3|4891.5|4887.5|4888.7|4884.7|0
1593384600000|2020-06-28 22:50:00|4890.4|4886.4|4891.9|4887.9|4896|4892|4890.4|4886.4|0
1593384900000|2020-06-28 22:55:00|4892.3|4888.3|4890.6|4886.6|4892.8|4888.8|4890.3|4886.3|0
1593385200000|2020-06-28 23:00:00|4890.7|4886.7|4890.6|4886.6|4894.1|4890.1|4886.6|4882.6|0
1593385500000|2020-06-28 23:05:00|4890.3|4886.3|4884.7|4880.7|4892.3|4888.3|4883.8|4879.8|0
1593385800000|2020-06-28 23:10:00|4885|4881|4891.5|4887.5|4891.5|4887.5|4884.7|4880.7|0
1593386100000|2020-06-28 23:15:00|4891.6|4887.6|4885.6|4882.6|4891.8|4888|4884.6|4881.6|0
1593386400000|2020-06-28 23:20:00|4886|4883|4884.5|4881.5|4888|4885|4884.2|4881.2|0
1593386700000|2020-06-28 23:25:00|4884.3|4881.3|4881.4|4878.4|4887.5|4884.5|4880.7|4877.7|0
1593387000000|2020-06-28 23:30:00|4881.2|4878.2|4887.3|4884.3|4887.9|4884.9|4880.6|4877.6|0
1593387300000|2020-06-28 23:35:00|4887.4|4884.4|4894.4|4891.4|4894.4|4891.4|4887.1|4884.1|0
1593387600000|2020-06-28 23:40:00|4894.5|4891.5|4901.7|4898.7|4902.6|4899.6|4894.4|4891.4|0
1593387900000|2020-06-28 23:45:00|4901.6|4898.6|4900.1|4897.1|4902|4899|4898.4|4895.4|0
1593388200000|2020-06-28 23:50:00|4900|4897|4898.8|4895.8|4901.3|4898.3|4897.7|4894.7|0
1593388500000|2020-06-28 23:55:00|4899|4896|4895.8|4892.8|4902.1|4899.1|4894|4891|0
1593388800000|2020-06-29 00:00:00|4896.1|4893.1|4891.4|4888.4|4898.8|4895.8|4888.8|4885.8|0
1593389100000|2020-06-29 00:05:00|4891.2|4888.2|4896.6|4893.6|4898.9|4895.9|4891.2|4888.2|0
1593389400000|2020-06-29 00:10:00|4896.9|4893.9|4893.2|4890.2|4900.1|4897.1|4890.6|4887.6|0
1593389700000|2020-06-29 00:15:00|4893.1|4890.1|4883.4|4880.4|4893.2|4890.2|4883.4|4880.4|0
1593390000000|2020-06-29 00:20:00|4883.5|4880.5|4883.5|4880.5|4885|4882|4881.8|4878.8|0
1593390300000|2020-06-29 00:25:00|4883.6|4880.6|4886.5|4883.5|4889.5|4886.5|4883.6|4880.6|0
1593390600000|2020-06-29 00:30:00|4886.4|4883.4|4888|4885|4891.1|4888.1|4883.6|4880.6|0
1593390900000|2020-06-29 00:35:00|4887.9|4884.9|4883.4|4880.4|4888|4885|4880.7|4877.7|0
1593391200000|2020-06-29 00:40:00|4883.8|4880.8|4887.7|4884.7|4890|4887|4882.4|4879.4|0
1593391500000|2020-06-29 00:45:00|4888|4885|4893.1|4890.1|4894.6|4891.6|4887.7|4884.7|0
1593391800000|2020-06-29 00:50:00|4893.4|4890.4|4892.9|4889.9|4897.2|4894.2|4892.8|4889.8|0
1593392100000|2020-06-29 00:55:00|4892.8|4889.8|4899.8|4896.8|4900.6|4897.6|4891.5|4888.5|0
1593392400000|2020-06-29 01:00:00|4899.1|4896.1|4902.1|4899.1|4903.6|4900.6|4898.4|4895.4|0
1593392700000|2020-06-29 01:05:00|4902|4899|4902.6|4899.6|4903.3|4900.3|4898.8|4895.8|0
1593393000000|2020-06-29 01:10:00|4902.5|4899.5|4912.3|4909.3|4912.3|4909.3|4901.7|4898.7|0
1593393300000|2020-06-29 01:15:00|4912.2|4909.2|4915.3|4912.3|4917.7|4914.7|4910.7|4907.7|0
1593393600000|2020-06-29 01:20:00|4915.2|4912.2|4910.7|4907.7|4915.3|4912.3|4907.9|4904.9|0
1593393900000|2020-06-29 01:25:00|4911|4908|4915.1|4912.1|4919.4|4916.4|4910.6|4907.6|0
1593394200000|2020-06-29 01:30:00|4915.2|4912.2|4911.9|4908.9|4922.5|4919.5|4911.9|4908.9|0
1593394500000|2020-06-29 01:35:00|4911.8|4908.8|4909.1|4906.1|4911.9|4908.9|4906|4903|0
1593394800000|2020-06-29 01:40:00|4908.4|4905.4|4913.6|4910.6|4916.5|4913.5|4906.8|4903.8|0
1593395100000|2020-06-29 01:45:00|4913.7|4910.7|4915.1|4912.1|4918.1|4915.1|4913.6|4910.6|0
1593395400000|2020-06-29 01:50:00|4915.2|4912.2|4916.3|4913.3|4919.5|4916.5|4915.2|4912.2|0
1593395700000|2020-06-29 01:55:00|4916.4|4913.4|4917.4|4914.4|4918.2|4915.2|4913.5|4910.5|0
1593396000000|2020-06-29 02:00:00|4917.1|4914.1|4911.5|4908.5|4918.2|4915.2|4910.8|4907.8|0
1593396300000|2020-06-29 02:05:00|4911.2|4908.2|4913.9|4910.9|4913.9|4910.9|4909.3|4906.3|0
1593396600000|2020-06-29 02:10:00|4913.8|4910.8|4922.9|4919.9|4922.9|4919.9|4913.8|4910.8|0
1593396900000|2020-06-29 02:15:00|4922.8|4919.8|4916.2|4913.2|4922.9|4919.9|4915.5|4912.5|0
1593397200000|2020-06-29 02:20:00|4916.5|4913.5|4914.1|4911.1|4917|4914|4913.9|4910.9|0
1593397500000|2020-06-29 02:25:00|4914|4911|4914|4911|4915.5|4912.5|4912.5|4909.5|0
1593397800000|2020-06-29 02:30:00|4913.9|4910.9|4906.4|4903.4|4914|4911|4905.7|4902.7|0
1593398100000|2020-06-29 02:35:00|4906.3|4903.3|4909.3|4906.3|4909.3|4906.3|4906.3|4903.3|0
1593398400000|2020-06-29 02:40:00|4909.2|4906.2|4907.9|4904.9|4910.9|4907.9|4906.4|4903.4|0
1593398700000|2020-06-29 02:45:00|4907.6|4904.6|4909.3|4906.3|4911|4908|4906.5|4903.5|0
1593399000000|2020-06-29 02:50:00|4909.4|4906.4|4900.2|4897.2|4910|4907|4900.1|4897.1|0
1593399300000|2020-06-29 02:55:00|4900.1|4897.1|4902|4899|4903.5|4900.5|4898.6|4895.6|0
1593399600000|2020-06-29 03:00:00|4902.1|4899.1|4902.1|4899.1|4905|4902|4899.6|4896.6|0
1593399900000|2020-06-29 03:05:00|4902.2|4899.2|4900.3|4897.3|4902.2|4899.2|4899.1|4896.1|0
1593400200000|2020-06-29 03:10:00|4900.4|4897.4|4895.7|4892.7|4901|4898|4892.8|4889.8|0
1593400500000|2020-06-29 03:15:00|4895.4|4892.4|4895.7|4892.7|4895.8|4892.8|4892.8|4889.8|0
1593400800000|2020-06-29 03:20:00|4896.3|4893.3|4901|4898|4901.8|4898.8|4895.7|4892.7|0
1593401100000|2020-06-29 03:25:00|4900.7|4897.7|4898.9|4895.9|4901.6|4898.6|4897.9|4894.9|0
1593401400000|2020-06-29 03:30:00|4898.6|4895.6|4895.9|4892.9|4900.4|4897.4|4891.4|4888.4|0
1593401700000|2020-06-29 03:35:00|4896|4893|4895.2|4892.2|4897.4|4894.4|4892.9|4889.9|0
1593402000000|2020-06-29 03:40:00|4895|4892|4887.5|4884.5|4896|4893|4886.8|4883.8|0
1593402300000|2020-06-29 03:45:00|4887.2|4884.2|4886.8|4883.8|4889.8|4886.8|4886.7|4883.7|0
1593402600000|2020-06-29 03:50:00|4887.4|4884.4|4886.9|4883.9|4888.4|4885.4|4885.3|4882.3|0
1593402900000|2020-06-29 03:55:00|4887|4884|4889.8|4886.8|4891.5|4888.5|4886.9|4883.9|0
1593403200000|2020-06-29 04:00:00|4889.9|4886.9|4894.4|4891.4|4894.4|4891.4|4888.5|4885.5|0
1593403500000|2020-06-29 04:05:00|4894.3|4891.3|4891.6|4888.6|4898.9|4895.9|4890.1|4887.1|0
1593403800000|2020-06-29 04:10:00|4891.7|4888.7|4888.5|4885.5|4893.8|4890.8|4887.1|4884.1|0
1593404100000|2020-06-29 04:15:00|4888.2|4885.2|4890.1|4887.1|4891.6|4888.6|4885.6|4882.6|0
1593404400000|2020-06-29 04:20:00|4890|4887|4886.8|4883.8|4893.4|4890.4|4886.8|4883.8|0
1593404700000|2020-06-29 04:25:00|4886.7|4883.7|4889.8|4886.8|4889.8|4886.8|4886.7|4883.7|0
1593405000000|2020-06-29 04:30:00|4889.9|4886.9|4887|4884|4892.8|4889.8|4886.9|4883.9|0
1593405300000|2020-06-29 04:35:00|4886.9|4883.9|4876.3|4873.3|4887|4884|4874.9|4871.9|0
1593405600000|2020-06-29 04:40:00|4876.4|4873.4|4878|4875|4878.8|4875.8|4873.3|4870.3|0
1593405900000|2020-06-29 04:45:00|4877.7|4874.7|4877.3|4874.3|4880.2|4877.2|4877.3|4874.3|0
1593406200000|2020-06-29 04:50:00|4877.4|4874.4|4876.7|4873.7|4877.4|4874.4|4872.9|4869.9|0
1593406500000|2020-06-29 04:55:00|4876.5|4873.5|4874.6|4871.6|4879.8|4876.8|4873.1|4870.1|0
1593406800000|2020-06-29 05:00:00|4874.7|4871.7|4879.2|4876.2|4880.6|4877.6|4874.7|4871.7|0
1593407100000|2020-06-29 05:05:00|4879.1|4876.1|4886.6|4883.6|4888.1|4885.1|4879.1|4876.1|0
1593407400000|2020-06-29 05:10:00|4886.7|4883.7|4891|4888|4892.5|4889.5|4886.6|4883.6|0
1593407700000|2020-06-29 05:15:00|4891.1|4888.1|4887.9|4884.9|4892.6|4889.6|4887.8|4884.8|0
1593408000000|2020-06-29 05:20:00|4888|4885|4887.9|4884.9|4892.3|4889.3|4887.8|4884.8|0
1593408300000|2020-06-29 05:25:00|4887.8|4884.8|4894|4891|4895.6|4892.6|4887.8|4884.8|0
1593408600000|2020-06-29 05:30:00|4893.9|4890.9|4892.2|4889.2|4895.5|4892.5|4890.7|4887.7|0
1593408900000|2020-06-29 05:35:00|4892.3|4889.3|4886.5|4883.5|4892.3|4889.3|4884.9|4881.9|0
1593409200000|2020-06-29 05:40:00|4885.8|4882.8|4884.8|4881.8|4886.6|4883.6|4881.9|4878.9|0
1593409500000|2020-06-29 05:45:00|4884.9|4881.9|4873.3|4870.3|4886.3|4883.3|4873|4870|0
1593409800000|2020-06-29 05:50:00|4873.8|4870.8|4868.7|4865.7|4876.3|4873.3|4867.3|4864.3|0
1593410100000|2020-06-29 05:55:00|4868.8|4865.8|4867.3|4864.3|4871.8|4868.8|4867.3|4864.3|0
1593410400000|2020-06-29 06:00:00|4867.5|4864.5|4867.1|4865.1|4873.2|4870.1|4864.3|4862.3|345
1593410700000|2020-06-29 06:05:00|4867.3|4865.3|4875.8|4873.8|4877.3|4875.3|4860.8|4858.8|272
1593411000000|2020-06-29 06:10:00|4876.1|4874.1|4869.3|4867.3|4878.8|4876.8|4867.3|4865.3|251
1593411300000|2020-06-29 06:15:00|4869.6|4867.6|4875.6|4873.6|4875.8|4873.8|4865.8|4863.8|204
1593411600000|2020-06-29 06:20:00|4875.3|4873.3|4886.3|4884.3|4887.3|4885.3|4871.1|4869.1|232
1593411900000|2020-06-29 06:25:00|4886.8|4884.8|4888.1|4886.1|4889.6|4887.6|4885.3|4883.3|92
1593412200000|2020-06-29 06:30:00|4888.3|4886.3|4884.3|4882.3|4895.1|4893.1|4882.8|4880.8|118
1593412500000|2020-06-29 06:35:00|4884.6|4882.6|4890.1|4888.1|4891.3|4889.3|4879.3|4877.3|112
1593412800000|2020-06-29 06:40:00|4889.8|4887.8|4885.8|4883.8|4893.8|4891.8|4884.6|4882.6|82
1593413100000|2020-06-29 06:45:00|4885.6|4883.6|4881.8|4879.8|4886.1|4884.1|4881.3|4879.3|76
1593413400000|2020-06-29 06:50:00|4881.6|4879.6|4886.8|4884.8|4888.1|4886.1|4878.3|4876.3|121
1593413700000|2020-06-29 06:55:00|4886.6|4884.6|4884.3|4882.3|4893.3|4891.3|4883.8|4881.8|144
1593414000000|2020-06-29 07:00:00|4883.8|4882.8|4886.8|4885.8|4900.8|4899.8|4883.8|4882.8|1911
1593414300000|2020-06-29 07:05:00|4886.3|4885.3|4910.3|4909.3|4910.6|4909.6|4885.1|4884.1|1318
1593414600000|2020-06-29 07:10:00|4910.6|4909.6|4919.1|4918.1|4923.6|4922.6|4906.8|4905.8|1133
1593414900000|2020-06-29 07:15:00|4919.3|4918.3|4910.3|4909.3|4922.8|4921.8|4909.8|4908.8|784
1593415200000|2020-06-29 07:20:00|4910.1|4909.1|4922.7|4921.7|4929.8|4928.8|4910.1|4909.1|1022
1593415500000|2020-06-29 07:25:00|4922.5|4921.5|4910|4909|4925.2|4924.2|4908.2|4907.2|763
1593415800000|2020-06-29 07:30:00|4909.7|4908.7|4910.7|4909.7|4916.2|4915.2|4907.5|4906.5|836
1593416100000|2020-06-29 07:35:00|4910.5|4909.5|4909.7|4908.7|4916.5|4915.5|4909|4908|315
1593416400000|2020-06-29 07:40:00|4909.5|4908.5|4899|4898|4912.7|4911.7|4897.5|4896.5|687
1593416700000|2020-06-29 07:45:00|4899.7|4898.7|4884.8|4883.8|4902.2|4901.2|4880.8|4879.8|917
1593417000000|2020-06-29 07:50:00|4884.6|4883.6|4893.1|4892.1|4894.1|4893.1|4884.6|4883.6|421
1593417300000|2020-06-29 07:55:00|4892.3|4891.3|4896.3|4895.3|4900.1|4899.1|4892.1|4891.1|285
1593417600000|2020-06-29 08:00:00|4896.1|4895.1|4884.1|4883.1|4896.1|4895.1|4883.8|4882.8|377
1593417900000|2020-06-29 08:05:00|4883.8|4882.8|4884.8|4883.8|4888.1|4887.1|4877.3|4876.3|407
1593418200000|2020-06-29 08:10:00|4885.1|4884.1|4868.3|4867.3|4887.6|4886.6|4867.3|4866.3|436
1593418500000|2020-06-29 08:15:00|4868.6|4867.6|4870.3|4869.3|4874.6|4873.6|4867.8|4866.8|239
1593418800000|2020-06-29 08:20:00|4870.1|4869.1|4877.3|4876.3|4879.1|4878.1|4869.3|4868.3|391
1593419100000|2020-06-29 08:25:00|4877.6|4876.6|4887.1|4886.1|4887.3|4886.3|4877.3|4876.3|301
1593419400000|2020-06-29 08:30:00|4886.8|4885.8|4886.3|4885.3|4890.6|4889.6|4883.8|4882.8|244
1593419700000|2020-06-29 08:35:00|4886.1|4885.1|4890.3|4889.3|4895.3|4894.3|4884.8|4883.8|270
1593420000000|2020-06-29 08:40:00|4890.1|4889.1|4897.3|4896.3|4900.6|4899.6|4889.6|4888.6|356
1593420300000|2020-06-29 08:45:00|4897.1|4896.1|4901.6|4900.6|4903.3|4902.3|4897.1|4896.1|289
1593420600000|2020-06-29 08:50:00|4901.3|4900.3|4902.3|4901.3|4904.6|4903.6|4900.3|4899.3|213
1593420900000|2020-06-29 08:55:00|4902.6|4901.6|4907.1|4906.1|4908.8|4907.8|4899.6|4898.6|289
1593421200000|2020-06-29 09:00:00|4906.8|4905.8|4902.3|4901.3|4907.3|4906.3|4900.6|4899.6|179
1593421500000|2020-06-29 09:05:00|4902.6|4901.6|4898.6|4897.6|4906.3|4905.3|4896.3|4895.3|254
1593421800000|2020-06-29 09:10:00|4899.1|4898.1|4904.3|4903.3|4907.3|4906.3|4896.8|4895.8|352
1593422100000|2020-06-29 09:15:00|4904.1|4903.1|4907.8|4906.8|4911.8|4910.8|4904.1|4903.1|347
1593422400000|2020-06-29 09:20:00|4908.3|4907.3|4912.3|4911.3|4912.6|4911.6|4906.8|4905.8|336
1593422700000|2020-06-29 09:25:00|4912.6|4911.6|4910.3|4909.3|4913.1|4912.1|4908.6|4907.6|164
1593423000000|2020-06-29 09:30:00|4910.6|4909.6|4917.8|4916.8|4920.3|4919.3|4901.8|4900.8|594
1593423300000|2020-06-29 09:35:00|4918.1|4917.1|4921.3|4920.3|4921.8|4920.8|4914.6|4913.6|240
1593423600000|2020-06-29 09:40:00|4922.1|4921.1|4925.6|4924.6|4930.6|4929.6|4922.1|4921.1|490
1593423900000|2020-06-29 09:45:00|4925.8|4924.8|4920.8|4919.8|4927.1|4926.1|4919.6|4918.6|439
1593424200000|2020-06-29 09:50:00|4920.6|4919.6|4922.6|4921.6|4925.3|4924.3|4919.6|4918.6|292
1593424500000|2020-06-29 09:55:00|4922.8|4921.8|4925.1|4924.1|4928.1|4927.1|4921.8|4920.8|358
1593424800000|2020-06-29 10:00:00|4925.3|4924.3|4904.8|4903.8|4928.6|4927.6|4901.3|4900.3|1678
1593425100000|2020-06-29 10:05:00|4905.1|4904.1|4914.1|4913.1|4914.1|4913.1|4905.1|4904.1|356
1593425400000|2020-06-29 10:10:00|4913.8|4912.8|4907.8|4906.8|4916.1|4915.1|4907.8|4906.8|246
1593425700000|2020-06-29 10:15:00|4908.1|4907.1|4913.8|4912.8|4915.1|4914.1|4908.1|4907.1|267
1593426000000|2020-06-29 10:20:00|4914.1|4913.1|4913.3|4912.3|4915.3|4914.3|4911.3|4910.3|151
1593426300000|2020-06-29 10:25:00|4913.1|4912.1|4915.8|4914.8|4916.1|4915.1|4912.6|4911.6|103
1593426600000|2020-06-29 10:30:00|4916.1|4915.1|4915.3|4914.3|4918.3|4917.3|4914.3|4913.3|260
1593426900000|2020-06-29 10:35:00|4915.1|4914.1|4905.8|4904.8|4915.1|4914.1|4903.8|4902.8|238
1593427200000|2020-06-29 10:40:00|4906.1|4905.1|4908.8|4907.8|4910.6|4909.6|4905.6|4904.6|135
1593427500000|2020-06-29 10:45:00|4909.1|4908.1|4915.8|4914.8|4917.6|4916.6|4909.1|4908.1|90
1593427800000|2020-06-29 10:50:00|4915.6|4914.6|4915.6|4914.6|4917.6|4916.6|4913.8|4912.8|229
1593428100000|2020-06-29 10:55:00|4915.8|4914.8|4919.1|4918.1|4919.1|4918.1|4915.6|4914.6|149
1593428400000|2020-06-29 11:00:00|4919.8|4918.8|4918.3|4917.3|4922.1|4921.1|4918.3|4917.3|427
1593428700000|2020-06-29 11:05:00|4918.6|4917.6|4920.3|4919.3|4923.3|4922.3|4916.8|4915.8|182
1593429000000|2020-06-29 11:10:00|4920.1|4919.1|4921.8|4920.8|4925.6|4924.6|4919.8|4918.8|112
1593429300000|2020-06-29 11:15:00|4922.1|4921.1|4922.8|4921.8|4924.6|4923.6|4919.6|4918.6|91
1593429600000|2020-06-29 11:20:00|4922.6|4921.6|4927.8|4926.8|4928.8|4927.8|4922.1|4921.1|129
1593429900000|2020-06-29 11:25:00|4927.6|4926.6|4934.8|4933.8|4934.8|4933.8|4927.1|4926.1|192
1593430200000|2020-06-29 11:30:00|4934.3|4933.3|4929.3|4928.3|4935.8|4934.8|4929.1|4928.1|148
1593430500000|2020-06-29 11:35:00|4929.6|4928.6|4927.6|4926.6|4932.1|4931.1|4926.6|4925.6|121
1593430800000|2020-06-29 11:40:00|4927.7|4926.7|4930.2|4929.2|4930.7|4929.7|4926.2|4925.2|92
1593431100000|2020-06-29 11:45:00|4930.4|4929.4|4929.9|4928.9|4932.2|4931.2|4927.4|4926.4|110
1593431400000|2020-06-29 11:50:00|4929.7|4928.7|4942.4|4941.4|4943.9|4942.9|4928.9|4927.9|291
1593431700000|2020-06-29 11:55:00|4942.7|4941.7|4938.9|4937.9|4944.2|4943.2|4938.9|4937.9|265
1593432000000|2020-06-29 12:00:00|4939.2|4938.2|4939.9|4938.9|4943.2|4942.2|4935.2|4934.2|217
1593432300000|2020-06-29 12:05:00|4939.7|4938.7|4937.2|4936.2|4941.9|4940.9|4936.9|4935.9|242
1593432600000|2020-06-29 12:10:00|4937.4|4936.4|4935.4|4934.4|4938.2|4937.2|4933.9|4932.9|262
1593432900000|2020-06-29 12:15:00|4935.7|4934.7|4932.9|4931.9|4937.4|4936.4|4932.2|4931.2|226
1593433200000|2020-06-29 12:20:00|4932.7|4931.7|4931.9|4930.9|4934.4|4933.4|4930.2|4929.2|290
1593433500000|2020-06-29 12:25:00|4931.7|4930.7|4929.4|4928.4|4933.4|4932.4|4927.2|4926.2|202
1593433800000|2020-06-29 12:30:00|4929.7|4928.7|4927.9|4926.9|4932.2|4931.2|4927.9|4926.9|223
1593434100000|2020-06-29 12:35:00|4928.2|4927.2|4923.4|4922.4|4931.9|4930.9|4921.9|4920.9|298
1593434400000|2020-06-29 12:40:00|4923.2|4922.2|4921.4|4920.4|4924.7|4923.7|4919.4|4918.4|219
1593434700000|2020-06-29 12:45:00|4921.7|4920.7|4926.9|4925.9|4928.7|4927.7|4921.4|4920.4|232
1593435000000|2020-06-29 12:50:00|4927.2|4926.2|4925.4|4924.4|4930.2|4929.2|4924.9|4923.9|160
1593435300000|2020-06-29 12:55:00|4925.7|4924.7|4926.2|4925.2|4926.4|4925.4|4916.4|4915.4|452
1593435600000|2020-06-29 13:00:00|4926.4|4925.4|4931.7|4930.7|4937.4|4936.4|4924.9|4923.9|830
1593435900000|2020-06-29 13:05:00|4932.2|4931.2|4928.2|4927.2|4933.7|4932.7|4926.7|4925.7|322
1593436200000|2020-06-29 13:10:00|4927.9|4926.9|4924.2|4923.2|4930.2|4929.2|4922.9|4921.9|187
1593436500000|2020-06-29 13:15:00|4924.4|4923.4|4929.2|4928.2|4930.4|4929.4|4923.4|4922.4|221
1593436800000|2020-06-29 13:20:00|4929.4|4928.4|4934.4|4933.4|4934.7|4933.7|4926.7|4925.7|184
1593437100000|2020-06-29 13:25:00|4934.2|4933.2|4932.2|4931.2|4935.4|4934.4|4931.7|4930.7|215
1593437400000|2020-06-29 13:30:00|4932.4|4931.4|4913.7|4912.7|4934.4|4933.4|4910.9|4909.9|760
1593437700000|2020-06-29 13:35:00|4913.4|4912.4|4910.7|4909.7|4918.4|4917.4|4910.4|4909.4|459
1593438000000|2020-06-29 13:40:00|4910.9|4909.9|4907.9|4906.9|4912.7|4911.7|4903.4|4902.4|525
1593438300000|2020-06-29 13:45:00|4908.2|4907.2|4909.9|4908.9|4911.4|4910.4|4898.9|4897.9|763
1593438600000|2020-06-29 13:50:00|4910.2|4909.2|4917.4|4916.4|4918.2|4917.2|4904.9|4903.9|409
1593438900000|2020-06-29 13:55:00|4917.2|4916.2|4914.9|4913.9|4921.7|4920.7|4914.9|4913.9|305
1593439200000|2020-06-29 14:00:00|4915.4|4914.4|4926.9|4925.9|4927.2|4926.2|4915.4|4914.4|621
1593439500000|2020-06-29 14:05:00|4926.7|4925.7|4934.2|4933.2|4934.9|4933.9|4924.2|4923.2|503
1593439800000|2020-06-29 14:10:00|4934.1|4933.1|4943.6|4942.6|4945.3|4944.3|4927.3|4926.3|823
1593440100000|2020-06-29 14:15:00|4944.1|4943.1|4950.8|4949.8|4952.3|4951.3|4942.6|4941.6|688
1593440400000|2020-06-29 14:20:00|4950.6|4949.6|4953.1|4952.1|4954.8|4953.8|4947.8|4946.8|605
1593440700000|2020-06-29 14:25:00|4953.3|4952.3|4951.3|4950.3|4960.1|4959.1|4949.8|4948.8|736
1593441000000|2020-06-29 14:30:00|4951.1|4950.1|4960.8|4959.8|4962.8|4961.8|4951.1|4950.1|734
1593441300000|2020-06-29 14:35:00|4961.1|4960.1|4968.8|4967.8|4973.3|4972.3|4959.3|4958.3|739
1593441600000|2020-06-29 14:40:00|4969.1|4968.1|4967.8|4966.8|4979.1|4978.1|4963.1|4962.1|811
1593441900000|2020-06-29 14:45:00|4968.1|4967.1|4969.6|4968.6|4973.3|4972.3|4965.8|4964.8|316
1593442200000|2020-06-29 14:50:00|4969.8|4968.8|4964.3|4963.3|4977.1|4976.1|4963.3|4962.3|380
1593442500000|2020-06-29 14:55:00|4964.1|4963.1|4961.8|4960.8|4970.8|4969.8|4960.8|4959.8|439
1593442800000|2020-06-29 15:00:00|4962.3|4961.3|4956.1|4955.1|4964.8|4963.8|4955.8|4954.8|488
1593443100000|2020-06-29 15:05:00|4956.3|4955.3|4953.1|4952.1|4956.3|4955.3|4951.6|4950.6|531
1593443400000|2020-06-29 15:10:00|4953.3|4952.3|4947.8|4946.8|4954.6|4953.6|4947.3|4946.3|482
1593443700000|2020-06-29 15:15:00|4948.1|4947.1|4953.8|4952.8|4954.3|4953.3|4947.3|4946.3|612
1593444000000|2020-06-29 15:20:00|4953.6|4952.6|4957.3|4956.3|4958.3|4957.3|4949.6|4948.6|530
1593444300000|2020-06-29 15:25:00|4957.6|4956.6|4961.8|4960.8|4965.6|4964.6|4956.8|4955.8|1010
1593444600000|2020-06-29 15:30:00|4962.3|4960.3|4947.6|4945.6|4967.3|4965.3|4945.8|4943.8|4281
1593444900000|2020-06-29 15:35:00|4947.1|4945.1|4949.1|4947.1|4951.3|4949.3|4945.1|4943.1|2335
1593445200000|2020-06-29 15:40:00|4949.6|4947.6|4951.6|4949.6|4955.3|4953.3|4948.1|4946.1|348
1593445500000|2020-06-29 15:45:00|4951.1|4949.1|4948.3|4946.3|4954.6|4952.6|4942.3|4940.3|293
1593445800000|2020-06-29 15:50:00|4948.6|4946.6|4949.3|4947.3|4951.3|4949.3|4946.3|4944.3|169
1593446100000|2020-06-29 15:55:00|4949.6|4947.6|4944.8|4942.8|4951.1|4949.1|4944.6|4942.6|295
1593446400000|2020-06-29 16:00:00|4944.6|4942.6|4950.3|4948.3|4953.3|4951.3|4944.6|4942.6|239
1593446700000|2020-06-29 16:05:00|4950.1|4948.1|4946.8|4944.8|4950.8|4948.8|4945.1|4943.1|132
1593447000000|2020-06-29 16:10:00|4946.6|4944.6|4948.6|4946.6|4950.3|4948.3|4946.1|4944.1|117
1593447300000|2020-06-29 16:15:00|4948.8|4946.8|4955.3|4953.3|4955.3|4953.3|4947.1|4945.1|113
1593447600000|2020-06-29 16:20:00|4955.1|4953.1|4954.8|4952.8|4957.6|4955.6|4954.1|4952.1|140
1593447900000|2020-06-29 16:25:00|4954.6|4952.6|4953.8|4951.8|4956.3|4954.3|4952.3|4950.3|144
1593448200000|2020-06-29 16:30:00|4954.1|4952.1|4956.8|4954.8|4957.3|4955.3|4953.3|4951.3|68
1593448500000|2020-06-29 16:35:00|4957.1|4955.1|4956.6|4954.6|4958.8|4956.8|4953.8|4951.8|91
1593448800000|2020-06-29 16:40:00|4956.3|4954.3|4954.6|4952.6|4956.8|4954.8|4954.6|4952.6|48
1593449100000|2020-06-29 16:45:00|4954.8|4952.8|4957.8|4955.8|4958.6|4956.6|4953.6|4951.6|12
1593449400000|2020-06-29 16:50:00|4957.6|4955.6|4954.8|4952.8|4958.8|4956.8|4954.3|4952.3|61
1593449700000|2020-06-29 16:55:00|4955.1|4953.1|4952.3|4950.3|4955.6|4953.6|4951.6|4949.6|35
1593450000000|2020-06-29 17:00:00|4952.6|4950.6|4951.3|4949.3|4953.6|4951.6|4950.8|4948.8|35
1593450300000|2020-06-29 17:05:00|4951.6|4949.6|4952.3|4950.3|4953.6|4951.6|4951.3|4949.3|18
1593450600000|2020-06-29 17:10:00|4952.6|4950.6|4954.3|4952.3|4954.8|4952.8|4952.3|4950.3|15
1593450900000|2020-06-29 17:15:00|4954.6|4952.6|4953.6|4951.6|4954.8|4952.8|4952.6|4950.6|21
1593451200000|2020-06-29 17:20:00|4953.3|4951.3|4955.1|4953.1|4956.1|4954.1|4952.3|4950.3|22
1593451500000|2020-06-29 17:25:00|4955.3|4953.3|4955.8|4953.8|4956.8|4954.8|4953.8|4951.8|21
1593451800000|2020-06-29 17:30:00|4956.1|4954.1|4955.1|4953.1|4957.1|4955.1|4953.3|4951.3|36
1593452100000|2020-06-29 17:35:00|4955.3|4953.3|4961.3|4959.3|4961.8|4959.8|4955.3|4953.3|53
1593452400000|2020-06-29 17:40:00|4961.1|4959.1|4958.8|4956.8|4961.1|4959.1|4958.8|4956.8|58
1593452700000|2020-06-29 17:45:00|4958.6|4956.6|4959.1|4957.1|4960.6|4958.6|4958.6|4956.6|31
1593453000000|2020-06-29 17:50:00|4958.8|4956.8|4958.3|4956.3|4959.3|4957.3|4957.8|4955.8|40
1593453300000|2020-06-29 17:55:00|4958.6|4956.6|4957.3|4955.3|4959.1|4957.1|4956.6|4954.6|41
1593453600000|2020-06-29 18:00:00|4957.6|4955.6|4957.1|4955.1|4959.1|4957.1|4957.1|4955.1|22
1593453900000|2020-06-29 18:05:00|4957.3|4955.3|4951.8|4949.8|4957.3|4955.3|4950.8|4948.8|75
1593454200000|2020-06-29 18:10:00|4952.1|4950.1|4954.3|4952.3|4954.8|4952.8|4951.8|4949.8|27
1593454500000|2020-06-29 18:15:00|4954.6|4952.6|4954.3|4952.3|4957.6|4955.6|4954.1|4952.1|38
1593454800000|2020-06-29 18:20:00|4954.1|4952.1|4954.1|4952.1|4956.1|4954.1|4953.6|4951.6|26
1593455100000|2020-06-29 18:25:00|4953.8|4951.8|4950.8|4948.8|4954.8|4952.8|4950.1|4948.1|29
1593455400000|2020-06-29 18:30:00|4951.1|4949.1|4951.3|4949.3|4953.6|4951.6|4950.6|4948.6|41
1593455700000|2020-06-29 18:35:00|4951.6|4949.6|4951.8|4949.8|4952.8|4950.8|4949.8|4947.8|18
1593456000000|2020-06-29 18:40:00|4951.6|4949.6|4952.3|4950.3|4953.8|4951.8|4950.8|4948.8|37
1593456300000|2020-06-29 18:45:00|4952.6|4950.6|4948.8|4946.8|4953.1|4951.1|4946.8|4944.8|103
1593456600000|2020-06-29 18:50:00|4949.1|4947.1|4949.8|4947.8|4950.8|4948.8|4946.1|4944.1|47
1593456900000|2020-06-29 18:55:00|4949.6|4947.6|4950.1|4948.1|4952.3|4950.3|4948.3|4946.3|74
1593457200000|2020-06-29 19:00:00|4950.3|4948.3|4945.1|4943.1|4952.8|4950.8|4944.3|4942.3|49
1593457500000|2020-06-29 19:05:00|4945.3|4943.3|4945.6|4943.6|4947.3|4945.3|4944.3|4942.3|34
1593457800000|2020-06-29 19:10:00|4945.3|4943.3|4944.3|4942.3|4945.8|4943.8|4941.8|4939.8|45
1593458100000|2020-06-29 19:15:00|4944.6|4942.6|4947.1|4945.1|4948.3|4946.3|4944.3|4942.3|33
1593458400000|2020-06-29 19:20:00|4946.8|4944.8|4949.3|4947.3|4950.3|4948.3|4946.6|4944.6|21
1593458700000|2020-06-29 19:25:00|4949.6|4947.6|4951.3|4949.3|4952.8|4950.8|4948.8|4946.8|65
1593459000000|2020-06-29 19:30:00|4951.6|4949.6|4958.8|4956.8|4959.3|4957.3|4951.3|4949.3|132
1593459300000|2020-06-29 19:35:00|4959.1|4957.1|4957.1|4955.1|4959.6|4957.6|4957.1|4955.1|100
1593459600000|2020-06-29 19:40:00|4957.3|4955.3|4955.3|4953.3|4958.3|4956.3|4951.8|4949.8|71
1593459900000|2020-06-29 19:45:00|4955.6|4953.6|4950.6|4948.6|4958.6|4956.6|4949.8|4947.8|222
1593460200000|2020-06-29 19:50:00|4950.8|4948.8|4956.3|4954.3|4956.3|4954.3|4950.1|4948.1|92
1593460500000|2020-06-29 19:55:00|4956.6|4954.6|4961.3|4959.3|4963.1|4961.1|4956.6|4954.6|127
1593460800000|2020-06-29 20:00:00|4961.6|4959.6|4964|4960|4974.1|4970.1|4961.6|4959.2|0
1593461100000|2020-06-29 20:05:00|4964.1|4960.1|4964|4960|4968.9|4964.9|4963.1|4959.1|0
1593461400000|2020-06-29 20:10:00|4964.4|4960.4|4969.1|4965.1|4970.8|4966.8|4962.8|4958.8|0
1593461700000|2020-06-29 20:15:00|4968.3|4964.3|4967.9|4963.9|4968.8|4964.8|4967.5|4963.5|0
1593462000000|2020-06-29 20:20:00|4967.7|4963.7|4967.3|4963.3|4968.3|4964.3|4967.2|4963.2|0
1593462300000|2020-06-29 20:25:00|4967.1|4963.1|4967.4|4963.4|4967.4|4963.4|4966.8|4962.8|0
1593462600000|2020-06-29 20:30:00|4967.3|4963.3|4966.5|4962.5|4967.8|4963.8|4964.5|4960.5|0
1593462900000|2020-06-29 20:35:00|4966.4|4962.4|4968.9|4964.9|4968.9|4964.9|4965.3|4961.3|0
1593463200000|2020-06-29 20:40:00|4968.8|4964.8|4970.8|4966.8|4974.2|4970.2|4968.6|4964.6|0
1593463500000|2020-06-29 20:45:00|4970.9|4966.9|4971.7|4967.7|4973.7|4969.7|4970.5|4966.5|0
1593463800000|2020-06-29 20:50:00|4971.8|4967.8|4971.8|4967.8|4972.5|4968.5|4970|4966|0
1593464100000|2020-06-29 20:55:00|4971.7|4967.7|4968|4964|4971.8|4967.8|4966.8|4962.8|0
1593464400000|2020-06-29 21:00:00|4967.9|4963.9|4966.2|4962.2|4969.1|4965.1|4965.6|4961.6|0
1593464700000|2020-06-29 21:05:00|4966.3|4962.3|4968.5|4964.5|4968.9|4964.9|4966.1|4962.1|0
1593465000000|2020-06-29 21:10:00|4968.6|4964.6|4969.4|4965.4|4969.6|4965.6|4968.5|4964.5|0
1593465300000|2020-06-29 21:15:00|4969.7|4965.7|4970|4966|4970|4966|4969.1|4965.1|0
1593465600000|2020-06-29 21:20:00|4969.5|4965.5|4969.5|4965.5|4969.5|4965.5|4969.4|4965.4|0
1593465900000|2020-06-29 21:25:00|4969.8|4965.8|4969.2|4965.2|4969.8|4965.8|4968.3|4964.3|0
1593466200000|2020-06-29 21:30:00|4970|4966|4968.7|4964.7|4970|4966|4968.7|4964.7|0
1593466500000|2020-06-29 21:35:00|4968.6|4964.6|4968.5|4964.5|4968.7|4964.7|4968.2|4964.2|0
1593466800000|2020-06-29 21:40:00|4968.6|4964.6|4968.2|4964.2|4968.6|4964.6|4968.2|4964.2|0
1593467100000|2020-06-29 21:45:00|4968.4|4964.4|4969.1|4965.1|4969.9|4965.9|4968.4|4964.4|0
1593467400000|2020-06-29 21:50:00|4969.5|4965.5|4969.9|4965.9|4969.9|4965.9|4969.1|4965.1|0
1593467700000|2020-06-29 21:55:00|4970|4966|4970|4966|4971.6|4967.6|4969.8|4965.8|0
1593468000000|2020-06-29 22:00:00|4969.5|4965.5|4970.8|4966.8|4971.7|4967.7|4967.2|4963.2|0
1593468300000|2020-06-29 22:05:00|4970.9|4966.9|4972.6|4968.6|4974.3|4970.3|4970.9|4966.9|0
1593468600000|2020-06-29 22:10:00|4972.5|4968.5|4973.2|4969.2|4975.4|4971.4|4971.8|4967.8|0
1593468900000|2020-06-29 22:15:00|4973.1|4969.1|4982.4|4978.4|4983.5|4979.5|4973.1|4969.1|0
1593469200000|2020-06-29 22:20:00|4982.5|4978.5|4982.3|4978.3|4983.9|4979.9|4981.4|4977.4|0
1593469500000|2020-06-29 22:25:00|4982.4|4978.4|4981.9|4977.9|4982.7|4978.7|4981.4|4977.4|0
1593469800000|2020-06-29 22:30:00|4981.8|4977.8|4983.4|4979.4|4985.9|4981.9|4981.1|4977.1|0
1593470100000|2020-06-29 22:35:00|4983.5|4979.5|4987.1|4983.1|4987.6|4983.6|4982.7|4978.7|0
1593470400000|2020-06-29 22:40:00|4987.4|4983.4|4985.7|4981.7|4988|4984|4984.9|4980.9|0
1593470700000|2020-06-29 22:45:00|4985.8|4981.8|4986.1|4982.1|4986.1|4982.1|4985.3|4981.3|0
1593471000000|2020-06-29 22:50:00|4986.2|4982.2|4986.9|4982.9|4991|4987|4986.1|4982.1|0
1593471300000|2020-06-29 22:55:00|4987.3|4983.3|4985.3|4981.3|4987.8|4983.8|4985.3|4981.3|0
1593471600000|2020-06-29 23:00:00|4985.4|4981.4|4985.2|4981.2|4986.8|4982.8|4984.8|4980.8|0
1593471900000|2020-06-29 23:05:00|4984.9|4980.9|4984.9|4980.9|4984.9|4980.9|4983.5|4979.5|0
1593472200000|2020-06-29 23:10:00|4984.8|4980.8|4984.8|4980.8|4984.9|4980.9|4983.6|4979.6|0
1593472500000|2020-06-29 23:15:00|4984.4|4980.4|4983.9|4980.9|4984.8|4981.8|4983.1|4980.1|0
1593472800000|2020-06-29 23:20:00|4984|4981|4983.1|4980.1|4985.5|4982.5|4983.1|4980.1|0
1593473100000|2020-06-29 23:25:00|4983.3|4980.3|4983.9|4980.9|4984.3|4981.3|4982.7|4979.7|0
1593473400000|2020-06-29 23:30:00|4984.2|4981.2|4988.8|4985.8|4988.8|4985.8|4984.2|4981.2|0
1593473700000|2020-06-29 23:35:00|4988.7|4985.7|4988|4985|4990.4|4987.4|4988|4985|0
1593474000000|2020-06-29 23:40:00|4988.2|4985.2|4985.5|4982.5|4989.2|4986.2|4985.1|4982.1|0
1593474300000|2020-06-29 23:45:00|4985.1|4982.1|4981.3|4978.3|4985.1|4982.1|4981|4978|0
1593474600000|2020-06-29 23:50:00|4981.2|4978.2|4980.9|4977.9|4982.1|4979.1|4979.8|4976.8|0
1593474900000|2020-06-29 23:55:00|4980.8|4977.8|4982|4979|4982|4979|4980|4977|0
1593475200000|2020-06-30 00:00:00|4981.9|4978.9|4975.1|4972.1|4981.9|4978.9|4973.4|4970.4|0
1593475500000|2020-06-30 00:05:00|4974.7|4971.7|4971.5|4968.5|4976|4973|4971.5|4968.5|0
1593475800000|2020-06-30 00:10:00|4971.6|4968.6|4970.1|4967.1|4973.1|4970.1|4969.1|4966.1|0
1593476100000|2020-06-30 00:15:00|4970|4967|4970.1|4967.1|4973.7|4970.7|4966.4|4963.4|0
1593476400000|2020-06-30 00:20:00|4970.5|4967.5|4966.4|4963.4|4970.5|4967.5|4965.7|4962.7|0
1593476700000|2020-06-30 00:25:00|4966.5|4963.5|4967.6|4964.6|4969.3|4966.3|4966.5|4963.5|0
1593477000000|2020-06-30 00:30:00|4967.9|4964.9|4966.5|4963.5|4969.7|4966.7|4964.8|4961.8|0
1593477300000|2020-06-30 00:35:00|4966.2|4963.2|4967.6|4964.6|4967.6|4964.6|4964.4|4961.4|0
1593477600000|2020-06-30 00:40:00|4968|4965|4971.3|4968.3|4972.2|4969.2|4966.8|4963.8|0
1593477900000|2020-06-30 00:45:00|4971.4|4968.4|4968.8|4965.8|4973|4970|4968.5|4965.5|0
1593478200000|2020-06-30 00:50:00|4968.9|4965.9|4964.7|4961.7|4970.1|4967.1|4962.6|4959.6|0
1593478500000|2020-06-30 00:55:00|4964.8|4961.8|4965.9|4962.9|4968.4|4965.4|4964.7|4961.7|0
1593478800000|2020-06-30 01:00:00|4965.6|4962.6|4972.5|4969.5|4974.9|4971.9|4964.7|4961.7|0
1593479100000|2020-06-30 01:05:00|4972.6|4969.6|4970.8|4967.8|4973.3|4970.3|4970|4967|0
1593479400000|2020-06-30 01:10:00|4971.2|4968.2|4977.6|4974.6|4978.1|4975.1|4970.8|4967.8|0
1593479700000|2020-06-30 01:15:00|4977.5|4974.5|4976.3|4973.3|4977.5|4974.5|4975.2|4972.2|0
1593480000000|2020-06-30 01:20:00|4976|4973|4974.9|4971.9|4977.7|4974.7|4974.5|4971.5|0
1593480300000|2020-06-30 01:25:00|4975|4972|4975.7|4972.7|4976|4973|4974.6|4971.6|0
1593480600000|2020-06-30 01:30:00|4976|4973|4973.3|4970.3|4977.2|4974.2|4973.3|4970.3|0
1593480900000|2020-06-30 01:35:00|4973.7|4970.7|4982|4979|4982.1|4979.1|4973.3|4970.3|0
1593481200000|2020-06-30 01:40:00|4981.9|4978.9|4978.9|4975.9|4982.8|4979.8|4978.9|4975.9|0
1593481500000|2020-06-30 01:45:00|4979.2|4976.2|4975.5|4972.5|4979.2|4976.2|4975.1|4972.1|0
1593481800000|2020-06-30 01:50:00|4975.6|4972.6|4972.6|4969.6|4977.5|4974.5|4971.8|4968.8|0
1593482100000|2020-06-30 01:55:00|4972.5|4969.5|4973.4|4970.4|4974.3|4971.3|4971.8|4968.8|0
1593482400000|2020-06-30 02:00:00|4973.5|4970.5|4977.9|4974.9|4979.1|4976.1|4973.5|4970.5|0
1593482700000|2020-06-30 02:05:00|4978.3|4975.3|4977.6|4974.6|4979.1|4976.1|4976.7|4973.7|0
1593483000000|2020-06-30 02:10:00|4977.9|4974.9|4980|4977|4980|4977|4976.3|4973.3|0
1593483300000|2020-06-30 02:15:00|4979.9|4976.9|4976|4973|4979.9|4976.9|4975.1|4972.1|0
1593483600000|2020-06-30 02:20:00|4975.9|4972.9|4977.6|4974.6|4978.3|4975.3|4975.1|4972.1|0
1593483900000|2020-06-30 02:25:00|4977.5|4974.5|4977.6|4974.6|4979.1|4976.1|4976.7|4973.7|0
1593484200000|2020-06-30 02:30:00|4977.5|4974.5|4976.7|4973.7|4977.5|4974.5|4975.6|4972.6|0
1593484500000|2020-06-30 02:35:00|4976.6|4973.6|4977.1|4974.1|4978.8|4975.8|4976.3|4973.3|0
1593484800000|2020-06-30 02:40:00|4977|4974|4974.7|4971.7|4977.1|4974.1|4972.8|4969.8|0
1593485100000|2020-06-30 02:45:00|4974.6|4971.6|4972.7|4969.7|4974.6|4971.6|4972.2|4969.2|0
1593485400000|2020-06-30 02:50:00|4973.1|4970.1|4974.3|4971.3|4974.3|4971.3|4973.1|4970.1|0
1593485700000|2020-06-30 02:55:00|4974.4|4971.4|4971.9|4968.9|4974.7|4971.7|4970.7|4967.7|0
1593486000000|2020-06-30 03:00:00|4972|4969|4970.8|4967.8|4972.6|4969.6|4970.7|4967.7|0
1593486300000|2020-06-30 03:05:00|4970.9|4967.9|4970.7|4967.7|4971.9|4968.9|4969.8|4966.8|0
1593486600000|2020-06-30 03:10:00|4971|4968|4973.9|4970.9|4973.9|4970.9|4970.7|4967.7|0
1593486900000|2020-06-30 03:15:00|4973.8|4970.8|4973.9|4970.9|4975.1|4972.1|4973.1|4970.1|0
1593487200000|2020-06-30 03:20:00|4974.3|4971.3|4975.5|4972.5|4975.5|4972.5|4973.9|4970.9|0
1593487500000|2020-06-30 03:25:00|4975.6|4972.6|4977.1|4974.1|4978.7|4975.7|4975.2|4972.2|0
1593487800000|2020-06-30 03:30:00|4977.2|4974.2|4974.6|4971.6|4977.6|4974.6|4974.4|4971.4|0
1593488100000|2020-06-30 03:35:00|4974.7|4971.7|4975.7|4972.7|4976|4973|4974.7|4971.7|0
1593488400000|2020-06-30 03:40:00|4975.6|4972.6|4973.9|4970.9|4976.4|4973.4|4973.5|4970.5|0
1593488700000|2020-06-30 03:45:00|4973.5|4970.5|4973.5|4970.5|4974|4971|4972.3|4969.3|0
1593489000000|2020-06-30 03:50:00|4973.6|4970.6|4972.3|4969.3|4974|4971|4972.3|4969.3|0
1593489300000|2020-06-30 03:55:00|4972.4|4969.4|4974.4|4971.4|4974.7|4971.7|4972.3|4969.3|0
1593489600000|2020-06-30 04:00:00|4974.6|4971.6|4976.4|4973.4|4977.2|4974.2|4974.6|4971.6|0
1593489900000|2020-06-30 04:05:00|4976.1|4973.1|4977.2|4974.2|4977.6|4974.6|4975.6|4972.6|0
1593490200000|2020-06-30 04:10:00|4977|4974|4976.8|4973.8|4977.6|4974.6|4976.4|4973.4|0
1593490500000|2020-06-30 04:15:00|4976.7|4973.7|4976.4|4973.4|4979.1|4976.1|4974.8|4971.8|0
1593490800000|2020-06-30 04:20:00|4975.9|4972.9|4973.4|4970.4|4975.9|4972.9|4973.4|4970.4|0
1593491100000|2020-06-30 04:25:00|4973.5|4970.5|4967.9|4964.9|4973.5|4970.5|4967.9|4964.9|0
1593491400000|2020-06-30 04:30:00|4967.4|4964.4|4966.6|4963.6|4968.1|4965.1|4966.5|4963.5|0
1593491700000|2020-06-30 04:35:00|4967.1|4964.1|4968|4965|4968|4965|4966.6|4963.6|0
1593492000000|2020-06-30 04:40:00|4968.1|4965.1|4969.6|4966.6|4971|4968|4968.1|4965.1|0
1593492300000|2020-06-30 04:45:00|4969.5|4966.5|4969.6|4966.6|4969.6|4966.6|4968.1|4965.1|0
1593492600000|2020-06-30 04:50:00|4969.7|4966.7|4969.8|4966.8|4971.2|4968.2|4969.6|4966.6|0
1593492900000|2020-06-30 04:55:00|4969.7|4966.7|4971.1|4968.1|4972.7|4969.7|4969.7|4966.7|0
1593493200000|2020-06-30 05:00:00|4971|4968|4975.5|4972.5|4975.5|4972.5|4969.6|4966.6|0
1593493500000|2020-06-30 05:05:00|4975.4|4972.4|4978.2|4975.2|4978.2|4975.2|4975.2|4972.2|0
1593493800000|2020-06-30 05:10:00|4978.3|4975.3|4979.7|4976.7|4979.7|4976.7|4978.1|4975.1|0
1593494100000|2020-06-30 05:15:00|4979.8|4976.8|4979.7|4976.7|4981.1|4978.1|4979.6|4976.6|0
1593494400000|2020-06-30 05:20:00|4979.8|4976.8|4979.8|4976.8|4981.3|4978.3|4978.2|4975.2|0
1593494700000|2020-06-30 05:25:00|4979.7|4976.7|4976.6|4973.6|4979.8|4976.8|4976.6|4973.6|0
1593495000000|2020-06-30 05:30:00|4976.7|4973.7|4975.1|4972.1|4978.1|4975.1|4973.6|4970.6|0
1593495300000|2020-06-30 05:35:00|4975.2|4972.2|4959.9|4956.9|4976.6|4973.6|4959.8|4956.8|0
1593495600000|2020-06-30 05:40:00|4959.8|4956.8|4966|4963|4967.4|4964.4|4957|4954|0
1593495900000|2020-06-30 05:45:00|4965.9|4962.9|4968.8|4965.8|4971.7|4968.7|4965.8|4962.8|0
1593496200000|2020-06-30 05:50:00|4968.7|4965.7|4964.9|4961.9|4968.7|4965.7|4964.3|4961.3|0
1593496500000|2020-06-30 05:55:00|4964.4|4961.4|4952.9|4949.9|4965.9|4962.9|4952.9|4949.9|0
1593496800000|2020-06-30 06:00:00|4954|4951|4954.3|4952.3|4959.3|4957.3|4948.1|4946.1|401
1593497100000|2020-06-30 06:05:00|4954.6|4952.6|4946.8|4944.8|4955.1|4953.1|4945.8|4943.8|132
1593497400000|2020-06-30 06:10:00|4946.6|4944.6|4946.3|4944.3|4948.1|4946.1|4942.8|4940.8|151
1593497700000|2020-06-30 06:15:00|4946.1|4944.1|4946.3|4944.3|4947.3|4945.3|4940.3|4938.3|141
1593498000000|2020-06-30 06:20:00|4946.1|4944.1|4950.1|4948.1|4951.1|4949.1|4945.6|4943.6|123
1593498300000|2020-06-30 06:25:00|4949.8|4947.8|4949.6|4947.6|4950.3|4948.3|4948.1|4946.1|64
1593498600000|2020-06-30 06:30:00|4949.3|4947.3|4950.3|4948.3|4953.3|4951.3|4947.8|4945.8|91
1593498900000|2020-06-30 06:35:00|4950.1|4948.1|4954.3|4952.3|4954.3|4952.3|4948.6|4946.6|63
1593499200000|2020-06-30 06:40:00|4954.8|4952.8|4954.3|4952.3|4955.1|4953.1|4950.3|4948.3|63
1593499500000|2020-06-30 06:45:00|4954.6|4952.6|4948.3|4946.3|4954.8|4952.8|4948.3|4946.3|77
1593499800000|2020-06-30 06:50:00|4948.8|4946.8|4953.3|4951.3|4954.1|4952.1|4947.6|4945.6|73
1593500100000|2020-06-30 06:55:00|4953.6|4951.6|4949.1|4947.1|4954.8|4952.8|4948.8|4946.8|186
1593500400000|2020-06-30 07:00:00|4948.8|4947.8|4953.3|4952.3|4971.8|4970.8|4947.3|4946.3|2059
1593500700000|2020-06-30 07:05:00|4953.1|4952.1|4944.8|4943.8|4953.1|4952.1|4938.8|4937.8|1258
1593501000000|2020-06-30 07:10:00|4944.6|4943.6|4946.6|4945.6|4947.6|4946.6|4936.1|4935.1|766
1593501300000|2020-06-30 07:15:00|4946.3|4945.3|4956.8|4955.8|4960.1|4959.1|4946.3|4945.3|858
1593501600000|2020-06-30 07:20:00|4957.1|4956.1|4954.8|4953.8|4958.3|4957.3|4944.3|4943.3|772
1593501900000|2020-06-30 07:25:00|4955.1|4954.1|4951.3|4950.3|4957.3|4956.3|4945.3|4944.3|414
1593502200000|2020-06-30 07:30:00|4951.8|4950.8|4942.8|4941.8|4955.3|4954.3|4939.3|4938.3|572
1593502500000|2020-06-30 07:35:00|4942.6|4941.6|4951.1|4950.1|4955.3|4954.3|4939.1|4938.1|713
1593502800000|2020-06-30 07:40:00|4950.7|4949.7|4946.9|4945.9|4951.4|4950.4|4945.2|4944.2|459
1593503100000|2020-06-30 07:45:00|4946.7|4945.7|4953.7|4952.7|4955.4|4954.4|4941.9|4940.9|409
1593503400000|2020-06-30 07:50:00|4953.9|4952.9|4960.4|4959.4|4960.7|4959.7|4952.4|4951.4|419
1593503700000|2020-06-30 07:55:00|4960.2|4959.2|4956.4|4955.4|4963.4|4962.4|4952.4|4951.4|363
1593504000000|2020-06-30 08:00:00|4956.2|4955.2|4955.9|4954.9|4960.2|4959.2|4951.9|4950.9|360
1593504300000|2020-06-30 08:05:00|4956.2|4955.2|4949.2|4948.2|4956.9|4955.9|4946.4|4945.4|223
1593504600000|2020-06-30 08:10:00|4948.9|4947.9|4944.4|4943.4|4949.4|4948.4|4939.7|4938.7|321
1593504900000|2020-06-30 08:15:00|4944.2|4943.2|4942.7|4941.7|4944.4|4943.4|4938.9|4937.9|175
1593505200000|2020-06-30 08:20:00|4941.9|4940.9|4936.4|4935.4|4943.2|4942.2|4933.7|4932.7|326
1593505500000|2020-06-30 08:25:00|4936.7|4935.7|4938.9|4937.9|4941.2|4940.2|4935.7|4934.7|238
1593505800000|2020-06-30 08:30:00|4939.2|4938.2|4928.2|4927.2|4939.2|4938.2|4928.2|4927.2|354
1593506100000|2020-06-30 08:35:00|4927.2|4926.2|4928.9|4927.9|4938.2|4937.2|4926.9|4925.9|625
1593506400000|2020-06-30 08:40:00|4929.2|4928.2|4921.4|4920.4|4929.2|4928.2|4920.4|4919.4|568
1593506700000|2020-06-30 08:45:00|4921.2|4920.2|4925.2|4924.2|4926.4|4925.4|4914.7|4913.7|553
1593507000000|2020-06-30 08:50:00|4925.4|4924.4|4924.7|4923.7|4925.9|4924.9|4916.7|4915.7|236
1593507300000|2020-06-30 08:55:00|4924.9|4923.9|4924.4|4923.4|4930.4|4929.4|4921.2|4920.2|643
1593507600000|2020-06-30 09:00:00|4924.2|4923.2|4923.9|4922.9|4930.7|4929.7|4921.4|4920.4|482
1593507900000|2020-06-30 09:05:00|4923.7|4922.7|4931.4|4930.4|4932.4|4931.4|4922.2|4921.2|305
1593508200000|2020-06-30 09:10:00|4931.2|4930.2|4929.7|4928.7|4932.4|4931.4|4926.9|4925.9|399
1593508500000|2020-06-30 09:15:00|4929.4|4928.4|4929.4|4928.4|4938.2|4937.2|4927.7|4926.7|630
1593508800000|2020-06-30 09:20:00|4929.7|4928.7|4941.4|4940.4|4941.4|4940.4|4925.2|4924.2|728
1593509100000|2020-06-30 09:25:00|4941.2|4940.2|4938.9|4937.9|4942.7|4941.7|4937.9|4936.9|264
1593509400000|2020-06-30 09:30:00|4938.7|4937.7|4941.4|4940.4|4943.4|4942.4|4938.7|4937.7|395
1593509700000|2020-06-30 09:35:00|4941.7|4940.7|4940.4|4939.4|4945.7|4944.7|4939.4|4938.4|296
1593510000000|2020-06-30 09:40:00|4940.2|4939.2|4937.9|4936.9|4941.2|4940.2|4936.9|4935.9|123
1593510300000|2020-06-30 09:45:00|4937.7|4936.7|4933.7|4932.7|4942.2|4941.2|4933.7|4932.7|123
1593510600000|2020-06-30 09:50:00|4933.9|4932.9|4938.9|4937.9|4939.4|4938.4|4932.2|4931.2|595
1593510900000|2020-06-30 09:55:00|4939.2|4938.2|4945.9|4944.9|4947.9|4946.9|4939.2|4938.2|310
1593511200000|2020-06-30 10:00:00|4946.2|4945.2|4947.7|4946.7|4951.2|4950.2|4945.2|4944.2|227
1593511500000|2020-06-30 10:05:00|4947.9|4946.9|4947.9|4946.9|4951.2|4950.2|4945.9|4944.9|217
1593511800000|2020-06-30 10:10:00|4947.7|4946.7|4945.2|4944.2|4950.4|4949.4|4943.7|4942.7|237
1593512100000|2020-06-30 10:15:00|4944.9|4943.9|4947.9|4946.9|4948.4|4947.4|4942.4|4941.4|131
1593512400000|2020-06-30 10:20:00|4947.7|4946.7|4945.4|4944.4|4947.9|4946.9|4942.9|4941.9|79
1593512700000|2020-06-30 10:25:00|4945.2|4944.2|4956.4|4955.4|4959.7|4958.7|4944.9|4943.9|456
1593513000000|2020-06-30 10:30:00|4956.2|4955.2|4957.4|4956.4|4958.4|4957.4|4954.2|4953.2|217
1593513300000|2020-06-30 10:35:00|4957.7|4956.7|4954.4|4953.4|4958.9|4957.9|4954.4|4953.4|343
1593513600000|2020-06-30 10:40:00|4954.7|4953.7|4953.9|4952.9|4956.7|4955.7|4952.9|4951.9|166
1593513900000|2020-06-30 10:45:00|4954.2|4953.2|4950.4|4949.4|4955.7|4954.7|4949.4|4948.4|84
1593514200000|2020-06-30 10:50:00|4950.2|4949.2|4949.4|4948.4|4951.7|4950.7|4948.4|4947.4|144
1593514500000|2020-06-30 10:55:00|4949.2|4948.2|4948.7|4947.7|4953.7|4952.7|4948.2|4947.2|98
1593514800000|2020-06-30 11:00:00|4948.4|4947.4|4947.9|4946.9|4949.7|4948.7|4945.9|4944.9|119
1593515100000|2020-06-30 11:05:00|4948.2|4947.2|4947.9|4946.9|4949.7|4948.7|4945.7|4944.7|161
1593515400000|2020-06-30 11:10:00|4947.7|4946.7|4954.4|4953.4|4954.7|4953.7|4947.4|4946.4|61
1593515700000|2020-06-30 11:15:00|4954.7|4953.7|4954.4|4953.4|4954.7|4953.7|4951.9|4950.9|262
1593516000000|2020-06-30 11:20:00|4954.7|4953.7|4954.4|4953.4|4956.7|4955.7|4953.7|4952.7|114
1593516300000|2020-06-30 11:25:00|4954.7|4953.7|4955.9|4954.9|4959.2|4958.2|4953.9|4952.9|292
1593516600000|2020-06-30 11:30:00|4956.2|4955.2|4960.9|4959.9|4966.4|4965.4|4955.9|4954.9|688
1593516900000|2020-06-30 11:35:00|4960.7|4959.7|4961.7|4960.7|4964.2|4963.2|4959.9|4958.9|113
1593517200000|2020-06-30 11:40:00|4961.5|4960.5|4955.5|4954.5|4963|4962|4954.7|4953.7|140
1593517500000|2020-06-30 11:45:00|4955.7|4954.7|4952|4951|4957.2|4956.2|4952|4951|53
1593517800000|2020-06-30 11:50:00|4952.2|4951.2|4950.2|4949.2|4952.2|4951.2|4947.7|4946.7|97
1593518100000|2020-06-30 11:55:00|4950.5|4949.5|4946.5|4945.5|4950.5|4949.5|4946.2|4945.2|140
1593518400000|2020-06-30 12:00:00|4946.7|4945.7|4942.2|4941.2|4948.2|4947.2|4940.7|4939.7|268
1593518700000|2020-06-30 12:05:00|4942.5|4941.5|4940.2|4939.2|4943.2|4942.2|4937.7|4936.7|145
1593519000000|2020-06-30 12:10:00|4940|4939|4937.2|4936.2|4940|4939|4935|4934|186
1593519300000|2020-06-30 12:15:00|4937|4936|4938.5|4937.5|4939.5|4938.5|4937|4936|110
1593519600000|2020-06-30 12:20:00|4938.2|4937.2|4938.2|4937.2|4938.7|4937.7|4935.5|4934.5|166
1593519900000|2020-06-30 12:25:00|4938.5|4937.5|4930.2|4929.2|4938.7|4937.7|4929.7|4928.7|242
1593520200000|2020-06-30 12:30:00|4930|4929|4923.7|4922.7|4930.2|4929.2|4922.5|4921.5|374
1593520500000|2020-06-30 12:35:00|4923.5|4922.5|4923.2|4922.2|4924.5|4923.5|4921.7|4920.7|106
1593520800000|2020-06-30 12:40:00|4923.5|4922.5|4926.5|4925.5|4927.2|4926.2|4920.5|4919.5|358
1593521100000|2020-06-30 12:45:00|4926.2|4925.2|4926.7|4925.7|4929.5|4928.5|4925.2|4924.2|104
1593521400000|2020-06-30 12:50:00|4926.5|4925.5|4923.2|4922.2|4927.5|4926.5|4921.5|4920.5|288
1593521700000|2020-06-30 12:55:00|4923|4922|4925.2|4924.2|4926|4925|4920.5|4919.5|364
1593522000000|2020-06-30 13:00:00|4925|4924|4924.7|4923.7|4927.7|4926.7|4924|4923|205
1593522300000|2020-06-30 13:05:00|4924.5|4923.5|4920.5|4919.5|4924.7|4923.7|4919.2|4918.2|183
1593522600000|2020-06-30 13:10:00|4920.2|4919.2|4913.2|4912.2|4921.5|4920.5|4912.5|4911.5|392
1593522900000|2020-06-30 13:15:00|4913|4912|4906|4905|4913.7|4912.7|4905.7|4904.7|410
1593523200000|2020-06-30 13:20:00|4906.5|4905.5|4910.2|4909.2|4911.2|4910.2|4905|4904|320
1593523500000|2020-06-30 13:25:00|4910.5|4909.5|4911|4910|4912.7|4911.7|4908.7|4907.7|283
1593523800000|2020-06-30 13:30:00|4910.7|4909.7|4911.2|4910.2|4915.7|4914.7|4905.7|4904.7|798
1593524100000|2020-06-30 13:35:00|4911.5|4910.5|4916.2|4915.2|4919.7|4918.7|4911.2|4910.2|666
1593524400000|2020-06-30 13:40:00|4916.5|4915.5|4911.2|4910.2|4916.5|4915.5|4907.5|4906.5|769
1593524700000|2020-06-30 13:45:00|4911|4910|4908.7|4907.7|4919|4918|4906.2|4905.2|633
1593525000000|2020-06-30 13:50:00|4909|4908|4906.2|4905.2|4909.7|4908.7|4902|4901|508
1593525300000|2020-06-30 13:55:00|4906.5|4905.5|4903|4902|4908|4907|4901|4900|329
1593525600000|2020-06-30 14:00:00|4902.7|4901.7|4908.5|4907.5|4915.5|4914.5|4902.5|4901.5|740
1593525900000|2020-06-30 14:05:00|4908.2|4907.2|4916.7|4915.7|4918.5|4917.5|4906.5|4905.5|431
1593526200000|2020-06-30 14:10:00|4917|4916|4914.6|4913.6|4917.8|4916.8|4911.6|4910.6|297
1593526500000|2020-06-30 14:15:00|4914.1|4913.1|4912.1|4911.1|4916.8|4915.8|4908.8|4907.8|286
1593526800000|2020-06-30 14:20:00|4912.3|4911.3|4922.3|4921.3|4924.1|4923.1|4911.8|4910.8|392
1593527100000|2020-06-30 14:25:00|4922.6|4921.6|4915.8|4914.8|4925.8|4924.8|4913.8|4912.8|350
1593527400000|2020-06-30 14:30:00|4915.6|4914.6|4915.3|4914.3|4917.6|4916.6|4909.1|4908.1|394
1593527700000|2020-06-30 14:35:00|4915.6|4914.6|4912.3|4911.3|4918.6|4917.6|4910.8|4909.8|322
1593528000000|2020-06-30 14:40:00|4912.6|4911.6|4917.8|4916.8|4920.1|4919.1|4912.3|4911.3|481
1593528300000|2020-06-30 14:45:00|4917.6|4916.6|4919.1|4918.1|4921.6|4920.6|4915.3|4914.3|333
1593528600000|2020-06-30 14:50:00|4919.3|4918.3|4925.8|4924.8|4930.3|4929.3|4917.3|4916.3|622
1593528900000|2020-06-30 14:55:00|4926.1|4925.1|4927.3|4926.3|4929.8|4928.8|4925.6|4924.6|461
1593529200000|2020-06-30 15:00:00|4927.6|4926.6|4932.1|4931.1|4932.6|4931.6|4924.6|4923.6|547
1593529500000|2020-06-30 15:05:00|4931.8|4930.8|4935.3|4934.3|4937.3|4936.3|4930.6|4929.6|1018
1593529800000|2020-06-30 15:10:00|4935.6|4934.6|4931.8|4930.8|4936.1|4935.1|4927.1|4926.1|515
1593530100000|2020-06-30 15:15:00|4931.6|4930.6|4936.1|4935.1|4937.8|4936.8|4930.3|4929.3|686
1593530400000|2020-06-30 15:20:00|4935.6|4934.6|4944.3|4943.3|4945.3|4944.3|4934.3|4933.3|1466
1593530700000|2020-06-30 15:25:00|4944.1|4943.1|4946.6|4945.6|4954.1|4953.1|4942.3|4941.3|1789
1593531000000|2020-06-30 15:30:00|4945.5|4943.5|4936|4934|4949|4947|4934.5|4932.5|4584
1593531300000|2020-06-30 15:35:00|4936.2|4934.2|4933|4931|4937|4935|4932|4930|2558
1593531600000|2020-06-30 15:40:00|4933.2|4931.2|4935|4933|4936.2|4934.2|4930.5|4928.5|672
1593531900000|2020-06-30 15:45:00|4934.7|4932.7|4936.2|4934.2|4937.5|4935.5|4934|4932|271
1593532200000|2020-06-30 15:50:00|4936|4934|4938|4936|4938.2|4936.2|4935|4933|153
1593532500000|2020-06-30 15:55:00|4937.7|4935.7|4939|4937|4939.2|4937.2|4936|4934|113
1593532800000|2020-06-30 16:00:00|4939.2|4937.2|4939.5|4937.5|4941|4939|4936.2|4934.2|175
1593533100000|2020-06-30 16:05:00|4939.7|4937.7|4942.2|4940.2|4944|4942|4939.5|4937.5|334
1593533400000|2020-06-30 16:10:00|4942.5|4940.5|4944.5|4942.5|4947.7|4945.7|4942.5|4940.5|322
1593533700000|2020-06-30 16:15:00|4944.7|4942.7|4946|4944|4948.7|4946.7|4943.7|4941.7|191
1593534000000|2020-06-30 16:20:00|4945.7|4943.7|4943|4941|4946.7|4944.7|4942.2|4940.2|123
1593534300000|2020-06-30 16:25:00|4943.2|4941.2|4941.7|4939.7|4945.2|4943.2|4941.2|4939.2|119
1593534600000|2020-06-30 16:30:00|4941.5|4939.5|4938.2|4936.2|4946.2|4944.2|4934|4932|981
1593534900000|2020-06-30 16:35:00|4937.7|4935.7|4938.2|4936.2|4941|4939|4936.5|4934.5|82
1593535200000|2020-06-30 16:40:00|4938|4936|4934.7|4932.7|4938.7|4936.7|4930.5|4928.5|76
1593535500000|2020-06-30 16:45:00|4935|4933|4929.7|4927.7|4935.2|4933.2|4928.5|4926.5|82
1593535800000|2020-06-30 16:50:00|4929.5|4927.5|4928|4926|4931.2|4929.2|4927.2|4925.2|79
1593536100000|2020-06-30 16:55:00|4928.2|4926.2|4928|4926|4930.7|4928.7|4926.5|4924.5|59
1593536400000|2020-06-30 17:00:00|4928.2|4926.2|4927.7|4925.7|4929.5|4927.5|4926.2|4924.2|63
1593536700000|2020-06-30 17:05:00|4928|4926|4925.2|4923.2|4928.7|4926.7|4923.7|4921.7|48
1593537000000|2020-06-30 17:10:00|4925.5|4923.5|4925.5|4923.5|4926|4924|4923.2|4921.2|44
1593537300000|2020-06-30 17:15:00|4925.2|4923.2|4925|4923|4926.7|4924.7|4922|4920|46
1593537600000|2020-06-30 17:20:00|4925.2|4923.2|4926.5|4924.5|4928.5|4926.5|4924.7|4922.7|37
1593537900000|2020-06-30 17:25:00|4926.7|4924.7|4929.2|4927.2|4929.5|4927.5|4926.5|4924.5|59
1593538200000|2020-06-30 17:30:00|4929.5|4927.5|4927.7|4925.7|4929.7|4927.7|4926.2|4924.2|24
1593538500000|2020-06-30 17:35:00|4927.5|4925.5|4927|4925|4928.2|4926.2|4926|4924|25
1593538800000|2020-06-30 17:40:00|4927.2|4925.2|4924.2|4922.2|4927.7|4925.7|4923.7|4921.7|21
1593539100000|2020-06-30 17:45:00|4924.5|4922.5|4927.5|4925.5|4928.2|4926.2|4924.5|4922.5|34
1593539400000|2020-06-30 17:50:00|4927.2|4925.2|4929.7|4927.7|4930|4928|4926|4924|36
1593539700000|2020-06-30 17:55:00|4930|4928|4931.7|4929.7|4932|4930|4929.7|4927.7|23
1593540000000|2020-06-30 18:00:00|4932|4930|4930.2|4928.2|4932|4930|4926.5|4924.5|128
1593540300000|2020-06-30 18:05:00|4930.5|4928.5|4931.5|4929.5|4931.5|4929.5|4929|4927|24
1593540600000|2020-06-30 18:10:00|4931.2|4929.2|4930|4928|4931.7|4929.7|4927.7|4925.7|21
1593540900000|2020-06-30 18:15:00|4930.2|4928.2|4932|4930|4932.2|4930.2|4928.5|4926.5|51
1593541200000|2020-06-30 18:20:00|4931.7|4929.7|4935.2|4933.2|4935.5|4933.5|4931.2|4929.2|40
1593541500000|2020-06-30 18:25:00|4935|4933|4938.2|4936.2|4938.7|4936.7|4934.7|4932.7|47
1593541800000|2020-06-30 18:30:00|4938.5|4936.5|4939.7|4937.7|4939.7|4937.7|4938|4936|47
1593542100000|2020-06-30 18:35:00|4939.5|4937.5|4942.2|4940.2|4943.5|4941.5|4939.2|4937.2|56
1593542400000|2020-06-30 18:40:00|4942.5|4940.5|4944.7|4942.7|4945|4943|4941|4939|66
1593542700000|2020-06-30 18:45:00|4944.5|4942.5|4942.2|4940.2|4944.5|4942.5|4940.7|4938.7|39
1593543000000|2020-06-30 18:50:00|4942.5|4940.5|4941.7|4939.7|4942.7|4940.7|4940.7|4938.7|44
1593543300000|2020-06-30 18:55:00|4941.5|4939.5|4942.7|4940.7|4942.7|4940.7|4940.5|4938.5|72
1593543600000|2020-06-30 19:00:00|4943|4941|4937.2|4935.2|4943|4941|4936.2|4934.2|58
1593543900000|2020-06-30 19:05:00|4937|4935|4937.7|4935.7|4940|4938|4934.7|4932.7|42
1593544200000|2020-06-30 19:10:00|4937.5|4935.5|4940.2|4938.2|4941|4939|4936.7|4934.7|25
1593544500000|2020-06-30 19:15:00|4940|4938|4941.7|4939.7|4942|4940|4936.7|4934.7|28
1593544800000|2020-06-30 19:20:00|4941.5|4939.5|4944.7|4942.7|4945.7|4943.7|4941.2|4939.2|76
1593545100000|2020-06-30 19:25:00|4944.5|4942.5|4946.7|4944.7|4949.5|4947.5|4944.2|4942.2|163
1593545400000|2020-06-30 19:30:00|4947|4945|4955.2|4953.2|4955.2|4953.2|4945.5|4943.5|212
1593545700000|2020-06-30 19:35:00|4955|4953|4953.5|4951.5|4955.2|4953.2|4952|4950|38
1593546000000|2020-06-30 19:40:00|4953.7|4951.7|4955.7|4953.7|4955.7|4953.7|4953.7|4951.7|88
1593546300000|2020-06-30 19:45:00|4956|4954|4957.5|4955.5|4959|4957|4954.2|4952.2|212
1593546600000|2020-06-30 19:50:00|4957.7|4955.7|4974|4972|4974.5|4972.5|4957.7|4955.7|463
1593546900000|2020-06-30 19:55:00|4973|4971|4955.5|4953.5|4973.7|4971.7|4955.5|4953.5|584
1593547200000|2020-06-30 20:00:00|4955.7|4951.7|4944.7|4940.7|4955.7|4951.7|4943.5|4939.5|0
1593547500000|2020-06-30 20:05:00|4944.5|4940.5|4944.4|4940.4|4947|4943|4942.2|4938.2|0
1593547800000|2020-06-30 20:10:00|4944.3|4940.3|4947.2|4943.2|4948.3|4944.3|4943.6|4939.6|0
1593548100000|2020-06-30 20:15:00|4947.1|4943.1|4947|4943|4947.3|4943.3|4946.4|4942.4|0
1593548400000|2020-06-30 20:20:00|4946.9|4942.9|4946.9|4942.9|4947.9|4943.9|4946.6|4942.6|0
1593548700000|2020-06-30 20:25:00|4946.7|4942.7|4946.7|4942.7|4947.2|4943.2|4946.7|4942.7|0
1593549000000|2020-06-30 20:30:00|4946.1|4942.1|4944.7|4940.7|4947.3|4943.3|4943|4939|0
1593549300000|2020-06-30 20:35:00|4944.6|4940.6|4946.2|4942.2|4947|4943|4943.5|4939.5|0
1593549600000|2020-06-30 20:40:00|4945.9|4941.9|4949.1|4945.1|4949.1|4945.1|4945.5|4941.5|0
1593549900000|2020-06-30 20:45:00|4949|4945|4950.7|4946.7|4951.2|4947.2|4948.6|4944.6|0
1593550200000|2020-06-30 20:50:00|4950.3|4946.3|4950.8|4946.8|4951.9|4947.9|4950|4946|0
1593550500000|2020-06-30 20:55:00|4950.7|4946.7|4948.3|4944.3|4950.7|4946.7|4948|4944|0
1593550800000|2020-06-30 21:00:00|4947.9|4943.9|4947.8|4943.8|4948.4|4944.4|4947.4|4943.4|0
1593551100000|2020-06-30 21:05:00|4947.7|4943.7|4947|4943|4947.9|4943.9|4946.9|4942.9|0
1593551400000|2020-06-30 21:10:00|4947.2|4943.2|4947.2|4943.2|4947.7|4943.7|4947|4943|0
1593551700000|2020-06-30 21:15:00|4947.5|4943.5|4946.7|4942.7|4947.6|4943.6|4946.2|4942.2|0
1593552000000|2020-06-30 21:20:00|4946.8|4942.8|4946.6|4942.6|4947.1|4943.1|4946.4|4942.4|0
1593552300000|2020-06-30 21:25:00|4946.5|4942.5|4946|4942|4946.5|4942.5|4945.4|4941.4|0
1593552600000|2020-06-30 21:30:00|4946.1|4942.1|4946.4|4942.4|4946.5|4942.5|4946|4942|0
1593552900000|2020-06-30 21:35:00|4946.3|4942.3|4946.4|4942.4|4946.5|4942.5|4946.3|4942.3|0
1593553200000|2020-06-30 21:40:00|4946.3|4942.3|4946.5|4942.5|4946.7|4942.7|4946.3|4942.3|0
1593553500000|2020-06-30 21:45:00|4946.6|4942.6|4946.9|4942.9|4947.1|4943.1|4946.4|4942.4|0
1593553800000|2020-06-30 21:50:00|4947.1|4943.1|4947.5|4943.5|4947.8|4943.8|4947.1|4943.1|0
1593554100000|2020-06-30 21:55:00|4947.8|4943.8|4947.7|4943.7|4948.4|4944.4|4947.4|4943.4|0
1593554400000|2020-06-30 22:00:00|4947.8|4943.8|4950.4|4946.4|4953.2|4949.2|4946.8|4942.8|0
1593554700000|2020-06-30 22:05:00|4950.5|4946.5|4950.4|4946.4|4951.5|4947.5|4949.2|4945.2|0
1593555000000|2020-06-30 22:10:00|4950.1|4946.1|4951.6|4947.6|4951.6|4947.6|4949.9|4945.9|0
1593555300000|2020-06-30 22:15:00|4951.5|4947.5|4954.9|4950.9|4955.3|4951.3|4951.3|4947.3|0
1593555600000|2020-06-30 22:20:00|4955|4951|4950.6|4946.6|4955.4|4951.4|4950.6|4946.6|0
1593555900000|2020-06-30 22:25:00|4950.8|4946.8|4956|4952|4956|4952|4948.9|4944.9|0
1593556200000|2020-06-30 22:30:00|4955.9|4951.9|4958.1|4954.1|4958.8|4954.8|4955.5|4951.5|0
1593556500000|2020-06-30 22:35:00|4958|4954|4958.5|4954.5|4959.7|4955.7|4957.3|4953.3|0
1593556800000|2020-06-30 22:40:00|4958.6|4954.6|4958.9|4954.9|4959.3|4955.3|4957.8|4953.8|0
1593557100000|2020-06-30 22:45:00|4958.8|4954.8|4956.9|4952.9|4959.3|4955.3|4956.6|4952.6|0
1593557400000|2020-06-30 22:50:00|4956.8|4952.8|4949.6|4945.6|4956.8|4952.8|4949|4945|0
1593557700000|2020-06-30 22:55:00|4949.7|4945.7|4948.8|4944.8|4950.1|4946.1|4948.8|4944.8|0
1593558000000|2020-06-30 23:00:00|4948.9|4944.9|4949.6|4945.6|4950.1|4946.1|4948.1|4944.1|0
1593558300000|2020-06-30 23:05:00|4949.5|4945.5|4952.8|4948.8|4953.4|4949.4|4949.3|4945.3|0
1593558600000|2020-06-30 23:10:00|4952.9|4948.9|4953.6|4949.6|4953.9|4949.9|4950.9|4946.9|0
1593558900000|2020-06-30 23:15:00|4953.1|4950.1|4951.8|4948.8|4953.5|4950.5|4951.5|4948.5|0
1593559200000|2020-06-30 23:20:00|4951.7|4948.7|4954.2|4951.2|4955.4|4952.4|4951|4948|0
1593559500000|2020-06-30 23:25:00|4953.9|4950.9|4951.8|4948.8|4955.9|4952.9|4951.5|4948.5|0
1593559800000|2020-06-30 23:30:00|4951.9|4948.9|4951|4948|4953.5|4950.5|4949.5|4946.5|0
1593560100000|2020-06-30 23:35:00|4951.1|4948.1|4948.7|4945.7|4951.8|4948.8|4948.6|4945.6|0
1593560400000|2020-06-30 23:40:00|4949|4946|4949|4946|4949.4|4946.4|4947.5|4944.5|0
1593560700000|2020-06-30 23:45:00|4948.9|4945.9|4948.2|4945.2|4950.7|4947.7|4946.6|4943.6|0
1593561000000|2020-06-30 23:50:00|4948.3|4945.3|4947.8|4944.8|4948.7|4945.7|4947|4944|0
1593561300000|2020-06-30 23:55:00|4947.9|4944.9|4947.8|4944.8|4948.7|4945.7|4945.1|4942.1|0
1593561600000|2020-07-01 00:00:00|4947.6|4944.6|4946.3|4943.3|4947.8|4944.8|4943.5|4940.5|0
1593561900000|2020-07-01 00:05:00|4945.9|4942.9|4948.8|4945.8|4948.8|4945.8|4945.6|4942.6|0
1593562200000|2020-07-01 00:10:00|4948.7|4945.7|4946.6|4943.6|4949.5|4946.5|4946.3|4943.3|0
1593562500000|2020-07-01 00:15:00|4946.9|4943.9|4946.5|4943.5|4952.8|4949.8|4945.1|4942.1|0
1593562800000|2020-07-01 00:20:00|4946.6|4943.6|4948.6|4945.6|4950.7|4947.7|4946.5|4943.5|0
1593563100000|2020-07-01 00:25:00|4948.4|4945.4|4948.1|4945.1|4949.5|4946.5|4947.9|4944.9|0
1593563400000|2020-07-01 00:30:00|4948.6|4945.6|4953.9|4950.9|4954.1|4951.1|4948|4945|0
1593563700000|2020-07-01 00:35:00|4954|4951|4956.8|4953.8|4958.3|4955.3|4953.9|4950.9|0
1593564000000|2020-07-01 00:40:00|4957.1|4954.1|4960.8|4957.8|4962.5|4959.5|4957.1|4954.1|0
1593564300000|2020-07-01 00:45:00|4960.9|4957.9|4959.3|4956.3|4960.9|4957.9|4957.8|4954.8|0
1593564600000|2020-07-01 00:50:00|4959.2|4956.2|4963.6|4960.6|4963.6|4960.6|4957.8|4954.8|0
1593564900000|2020-07-01 00:55:00|4963.5|4960.5|4961.9|4958.9|4963.6|4960.6|4959.1|4956.1|0
1593565200000|2020-07-01 01:00:00|4962|4959|4962.6|4959.6|4964.1|4961.1|4958.9|4955.9|0
1593565500000|2020-07-01 01:05:00|4962.9|4959.9|4966.3|4963.3|4967.8|4964.8|4961.8|4958.8|0
1593565800000|2020-07-01 01:10:00|4966.4|4963.4|4964.8|4961.8|4966.4|4963.4|4964.8|4961.8|0
1593566100000|2020-07-01 01:15:00|4965.3|4962.3|4958.8|4955.8|4970.7|4967.7|4958.8|4955.8|0
1593566400000|2020-07-01 01:20:00|4959.3|4956.3|4958.8|4955.8|4960.3|4957.3|4958.6|4955.6|0
1593566700000|2020-07-01 01:25:00|4958.9|4955.9|4960.1|4957.1|4960.3|4957.3|4958.8|4955.8|0
1593567000000|2020-07-01 01:30:00|4960|4957|4962.9|4959.9|4963.8|4960.8|4957.1|4954.1|0
1593567300000|2020-07-01 01:35:00|4963|4960|4962.9|4959.9|4964.5|4961.5|4962.9|4959.9|0
1593567600000|2020-07-01 01:40:00|4963|4960|4967.3|4964.3|4967.3|4964.3|4962.9|4959.9|0
1593567900000|2020-07-01 01:45:00|4967.8|4964.8|4961.6|4958.6|4970.3|4967.3|4960.2|4957.2|0
1593568200000|2020-07-01 01:50:00|4962.2|4959.2|4960.7|4957.7|4964.5|4961.5|4960|4957|0
1593568500000|2020-07-01 01:55:00|4961|4958|4964.5|4961.5|4964.6|4961.6|4961|4958|0
1593568800000|2020-07-01 02:00:00|4964.6|4961.6|4966.1|4963.1|4966.1|4963.1|4963|4960|0
1593569100000|2020-07-01 02:05:00|4966.2|4963.2|4964.7|4961.7|4967.7|4964.7|4964.6|4961.6|0
1593569400000|2020-07-01 02:10:00|4964.8|4961.8|4961.1|4958.1|4966.2|4963.2|4960.3|4957.3|0
1593569700000|2020-07-01 02:15:00|4961.4|4958.4|4959|4956|4961.8|4958.8|4958.9|4955.9|0
1593570000000|2020-07-01 02:20:00|4959.5|4956.5|4960.6|4957.6|4960.6|4957.6|4959|4956|0
1593570300000|2020-07-01 02:25:00|4960.5|4957.5|4959.1|4956.1|4960.6|4957.6|4959|4956|0
1593570600000|2020-07-01 02:30:00|4959|4956|4954.5|4951.5|4960.6|4957.6|4950|4947|0
1593570900000|2020-07-01 02:35:00|4954.4|4951.4|4954.6|4951.6|4955.3|4952.3|4953|4950|0
1593571200000|2020-07-01 02:40:00|4954.5|4951.5|4954.5|4951.5|4955.3|4952.3|4953.2|4950.2|0
1593571500000|2020-07-01 02:45:00|4954.6|4951.6|4952.5|4949.5|4956.1|4953.1|4951.7|4948.7|0
1593571800000|2020-07-01 02:50:00|4952.8|4949.8|4953.9|4950.9|4954.7|4951.7|4951.7|4948.7|0
1593572100000|2020-07-01 02:55:00|4954.2|4951.2|4954.6|4951.6|4954.7|4951.7|4951.7|4948.7|0
1593572400000|2020-07-01 03:00:00|4954.5|4951.5|4957.6|4954.6|4957.6|4954.6|4953.1|4950.1|0
1593572700000|2020-07-01 03:05:00|4957.5|4954.5|4956.1|4953.1|4957.6|4954.6|4955.4|4952.4|0
1593573000000|2020-07-01 03:10:00|4956.2|4953.2|4957.5|4954.5|4958.9|4955.9|4956.1|4953.1|0
1593573300000|2020-07-01 03:15:00|4957.6|4954.6|4959.7|4956.7|4961.3|4958.3|4957.5|4954.5|0
1593573600000|2020-07-01 03:20:00|4959.4|4956.4|4957.5|4954.5|4959.4|4956.4|4957.5|4954.5|0
1593573900000|2020-07-01 03:25:00|4957.6|4954.6|4957.6|4954.6|4959|4956|4957.5|4954.5|0
1593574200000|2020-07-01 03:30:00|4957.9|4954.9|4959|4956|4959.1|4956.1|4956.1|4953.1|0
1593574500000|2020-07-01 03:35:00|4959.1|4956.1|4960.5|4957.5|4960.5|4957.5|4959|4956|0
1593574800000|2020-07-01 03:40:00|4960.6|4957.6|4961.4|4958.4|4962.1|4959.1|4958.4|4955.4|0
1593575100000|2020-07-01 03:45:00|4961.6|4958.6|4963.4|4960.4|4963.4|4960.4|4959.9|4956.9|0
1593575400000|2020-07-01 03:50:00|4963.2|4960.2|4961.9|4958.9|4964.9|4961.9|4961.9|4958.9|0
1593575700000|2020-07-01 03:55:00|4961.8|4958.8|4961.5|4958.5|4963.4|4960.4|4960.5|4957.5|0
1593576000000|2020-07-01 04:00:00|4962|4959|4960.7|4957.7|4962.2|4959.2|4960.4|4957.4|0
1593576300000|2020-07-01 04:05:00|4960.9|4957.9|4959.1|4956.1|4962.1|4959.1|4959.1|4956.1|0
1593576600000|2020-07-01 04:10:00|4959.2|4956.2|4961.4|4958.4|4962.1|4959.1|4959.2|4956.2|0
1593576900000|2020-07-01 04:15:00|4961.6|4958.6|4962.1|4959.1|4963.5|4960.5|4961.6|4958.6|0
1593577200000|2020-07-01 04:20:00|4962.2|4959.2|4962.2|4959.2|4963.6|4960.6|4962.1|4959.1|0
1593577500000|2020-07-01 04:25:00|4962.1|4959.1|4959.3|4956.3|4962.1|4959.1|4959.3|4956.3|0
1593577800000|2020-07-01 04:30:00|4959.8|4956.8|4960.6|4957.6|4962.1|4959.1|4959.8|4956.8|0
1593578100000|2020-07-01 04:35:00|4960.1|4957.1|4957.8|4954.8|4960.7|4957.7|4957.7|4954.7|0
1593578400000|2020-07-01 04:40:00|4957.7|4954.7|4957.5|4954.5|4957.8|4954.8|4954.9|4951.9|0
1593578700000|2020-07-01 04:45:00|4957.4|4954.4|4954.2|4951.2|4957.5|4954.5|4952.9|4949.9|0
1593579000000|2020-07-01 04:50:00|4954.3|4951.3|4950|4947|4954.3|4951.3|4950|4947|0
1593579300000|2020-07-01 04:55:00|4950.1|4947.1|4950.2|4947.2|4951.6|4948.6|4950|4947|0
1593579600000|2020-07-01 05:00:00|4950.1|4947.1|4950.3|4947.3|4950.3|4947.3|4947.2|4944.2|0
1593579900000|2020-07-01 05:05:00|4950.8|4947.8|4950.3|4947.3|4953.1|4950.1|4948.9|4945.9|0
1593580200000|2020-07-01 05:10:00|4950|4947|4946|4943|4950.3|4947.3|4945.9|4942.9|0
1593580500000|2020-07-01 05:15:00|4946.2|4943.2|4938.4|4935.4|4947.5|4944.5|4938.3|4935.3|0
1593580800000|2020-07-01 05:20:00|4938.5|4935.5|4942.8|4939.8|4942.8|4939.8|4938.4|4935.4|0
1593581100000|2020-07-01 05:25:00|4942.6|4939.6|4941.5|4938.5|4945.7|4942.7|4940|4937|0
1593581400000|2020-07-01 05:30:00|4941.4|4938.4|4944.2|4941.2|4945.7|4942.7|4941.3|4938.3|0
1593581700000|2020-07-01 05:35:00|4944.1|4941.1|4943|4940|4945.6|4942.6|4942.7|4939.7|0
1593582000000|2020-07-01 05:40:00|4942.5|4939.5|4942.5|4939.5|4944.1|4941.1|4941.1|4938.1|0
1593582300000|2020-07-01 05:45:00|4942|4939|4938.1|4935.1|4942.6|4939.6|4938|4935|0
1593582600000|2020-07-01 05:50:00|4938.2|4935.2|4937|4934|4939.6|4936.6|4933.8|4930.8|0
1593582900000|2020-07-01 05:55:00|4937.3|4934.3|4939.1|4936.1|4939.8|4936.8|4935.5|4932.5|0
1593583200000|2020-07-01 06:00:00|4939.4|4936.4|4924|4922|4939.4|4936.4|4923.7|4921.7|486
1593583500000|2020-07-01 06:05:00|4924.2|4922.2|4924.7|4922.7|4926.7|4924.7|4922.7|4920.7|231
1593583800000|2020-07-01 06:10:00|4924.2|4922.2|4928|4926|4928.7|4926.7|4923.7|4921.7|170
1593584100000|2020-07-01 06:15:00|4928.5|4926.5|4925|4923|4929|4927|4924.2|4922.2|169
1593584400000|2020-07-01 06:20:00|4924.7|4922.7|4926|4924|4926.5|4924.5|4923.5|4921.5|105
1593584700000|2020-07-01 06:25:00|4926.2|4924.2|4931.7|4929.7|4932|4930|4925.2|4923.2|377
1593585000000|2020-07-01 06:30:00|4931.5|4929.5|4932.5|4930.5|4934.2|4932.2|4931.5|4929.5|86
1593585300000|2020-07-01 06:35:00|4932.7|4930.7|4936|4934|4937.2|4935.2|4932|4930|124
1593585600000|2020-07-01 06:40:00|4936.2|4934.2|4940|4938|4940.2|4938.2|4935.5|4933.5|189
1593585900000|2020-07-01 06:45:00|4940.2|4938.2|4944.2|4942.2|4944.5|4942.5|4940|4938|75
1593586200000|2020-07-01 06:50:00|4944.5|4942.5|4945|4943|4945.7|4943.7|4942.7|4940.7|120
1593586500000|2020-07-01 06:55:00|4945.2|4943.2|4942.7|4940.7|4945.7|4943.7|4942|4940|109
1593586800000|2020-07-01 07:00:00|4942.2|4941.2|4931.7|4930.7|4942.5|4941.5|4931.5|4930.5|1856
1593587100000|2020-07-01 07:05:00|4931.2|4930.2|4924|4923|4932|4931|4919|4918|1656
1593587400000|2020-07-01 07:10:00|4923.7|4922.7|4922.5|4921.5|4929.5|4928.5|4922.5|4921.5|530
1593587700000|2020-07-01 07:15:00|4922.7|4921.7|4927.2|4926.2|4929|4928|4920.7|4919.7|822
1593588000000|2020-07-01 07:20:00|4927.5|4926.5|4934|4933|4935.5|4934.5|4927.5|4926.5|586
1593588300000|2020-07-01 07:25:00|4934.2|4933.2|4931.2|4930.2|4936.7|4935.7|4930.5|4929.5|471
1593588600000|2020-07-01 07:30:00|4931.5|4930.5|4934.5|4933.5|4935|4934|4929|4928|552
1593588900000|2020-07-01 07:35:00|4934.2|4933.2|4930|4929|4939.5|4938.5|4930|4929|483
1593589200000|2020-07-01 07:40:00|4929.7|4928.7|4926.7|4925.7|4933.2|4932.2|4925.7|4924.7|319
1593589500000|2020-07-01 07:45:00|4926.9|4925.9|4925.9|4924.9|4928.2|4927.2|4924.7|4923.7|268
1593589800000|2020-07-01 07:50:00|4925.7|4924.7|4924.2|4923.2|4927.4|4926.4|4923.2|4922.2|206
1593590100000|2020-07-01 07:55:00|4924.4|4923.4|4928.2|4927.2|4928.7|4927.7|4923.2|4922.2|303
1593590400000|2020-07-01 08:00:00|4928.4|4927.4|4931.7|4930.7|4931.9|4930.9|4926.4|4925.4|208
1593590700000|2020-07-01 08:05:00|4931.9|4930.9|4932.7|4931.7|4935.7|4934.7|4931.7|4930.7|292
1593591000000|2020-07-01 08:10:00|4932.9|4931.9|4931.4|4930.4|4935.7|4934.7|4930.7|4929.7|216
1593591300000|2020-07-01 08:15:00|4931.7|4930.7|4926.2|4925.2|4931.7|4930.7|4923.4|4922.4|219
1593591600000|2020-07-01 08:20:00|4926.4|4925.4|4927.4|4926.4|4929.2|4928.2|4926.2|4925.2|188
1593591900000|2020-07-01 08:25:00|4927.7|4926.7|4924.7|4923.7|4928.7|4927.7|4924.4|4923.4|215
1593592200000|2020-07-01 08:30:00|4924.4|4923.4|4924.7|4923.7|4925.9|4924.9|4922.7|4921.7|189
1593592500000|2020-07-01 08:35:00|4924.9|4923.9|4930.7|4929.7|4930.7|4929.7|4924.7|4923.7|268
1593592800000|2020-07-01 08:40:00|4930.4|4929.4|4929.2|4928.2|4931.7|4930.7|4928.7|4927.7|148
1593593100000|2020-07-01 08:45:00|4928.7|4927.7|4923.7|4922.7|4929.2|4928.2|4923.7|4922.7|183
1593593400000|2020-07-01 08:50:00|4923.4|4922.4|4925.7|4924.7|4926.4|4925.4|4922.7|4921.7|257
1593593700000|2020-07-01 08:55:00|4925.9|4924.9|4928.7|4927.7|4930.2|4929.2|4925.2|4924.2|188
1593594000000|2020-07-01 09:00:00|4928.9|4927.9|4926.7|4925.7|4930.7|4929.7|4926.7|4925.7|183
1593594300000|2020-07-01 09:05:00|4927.2|4926.2|4932.7|4931.7|4933.2|4932.2|4925.7|4924.7|202
1593594600000|2020-07-01 09:10:00|4932.4|4931.4|4931.9|4930.9|4933.9|4932.9|4930.7|4929.7|195
1593594900000|2020-07-01 09:15:00|4931.7|4930.7|4933.7|4932.7|4934.7|4933.7|4931.7|4930.7|145
1593595200000|2020-07-01 09:20:00|4933.4|4932.4|4934.7|4933.7|4935.2|4934.2|4931.7|4930.7|290
1593595500000|2020-07-01 09:25:00|4934.9|4933.9|4937.7|4936.7|4937.7|4936.7|4932.9|4931.9|347
1593595800000|2020-07-01 09:30:00|4937.9|4936.9|4929.4|4928.4|4945.7|4944.7|4924.9|4923.9|3089
1593596100000|2020-07-01 09:35:00|4929.7|4928.7|4929.7|4928.7|4932.2|4931.2|4923.4|4922.4|1261
1593596400000|2020-07-01 09:40:00|4928.9|4927.9|4911.9|4910.9|4928.9|4927.9|4909.4|4908.4|1857
1593596700000|2020-07-01 09:45:00|4911.7|4910.7|4911.7|4910.7|4913.2|4912.2|4901.7|4900.7|1694
1593597000000|2020-07-01 09:50:00|4911.4|4910.4|4912.7|4911.7|4912.9|4911.9|4906.4|4905.4|951
1593597300000|2020-07-01 09:55:00|4912.9|4911.9|4895.2|4894.2|4912.9|4911.9|4893.9|4892.9|1674
1593597600000|2020-07-01 10:00:00|4895.7|4894.7|4901.2|4900.2|4901.9|4900.9|4888.2|4887.2|1533
1593597900000|2020-07-01 10:05:00|4900.9|4899.9|4902.4|4901.4|4903.4|4902.4|4895.9|4894.9|898
1593598200000|2020-07-01 10:10:00|4902.2|4901.2|4905.9|4904.9|4906.2|4905.2|4901.7|4900.7|642
1593598500000|2020-07-01 10:15:00|4905.7|4904.7|4905.4|4904.4|4908.7|4907.7|4900.2|4899.2|500
1593598800000|2020-07-01 10:20:00|4905.7|4904.7|4900.9|4899.9|4905.9|4904.9|4897.9|4896.9|547
1593599100000|2020-07-01 10:25:00|4900.7|4899.7|4901.7|4900.7|4904.9|4903.9|4900.7|4899.7|413
1593599400000|2020-07-01 10:30:00|4901.2|4900.2|4908.4|4907.4|4908.9|4907.9|4899.7|4898.7|434
1593599700000|2020-07-01 10:35:00|4908.7|4907.7|4896.9|4895.9|4908.7|4907.7|4893.9|4892.9|861
1593600000000|2020-07-01 10:40:00|4897.2|4896.2|4891.4|4890.4|4897.7|4896.7|4887.7|4886.7|861
1593600300000|2020-07-01 10:45:00|4891.2|4890.2|4887.2|4886.2|4892.7|4891.7|4886.7|4885.7|661
1593600600000|2020-07-01 10:50:00|4886.9|4885.9|4870.7|4869.7|4886.9|4885.9|4870.2|4869.2|1228
1593600900000|2020-07-01 10:55:00|4870.4|4869.4|4871.9|4870.9|4872.4|4871.4|4862.7|4861.7|975
1593601200000|2020-07-01 11:00:00|4871.7|4870.7|4856.9|4855.9|4872.4|4871.4|4853.9|4852.9|983
1593601500000|2020-07-01 11:05:00|4856.7|4855.7|4858.9|4857.9|4860.2|4859.2|4853.2|4852.2|978
1593601800000|2020-07-01 11:10:00|4859.2|4858.2|4856.7|4855.7|4863.2|4862.2|4854.7|4853.7|1068
1593602100000|2020-07-01 11:15:00|4856.2|4855.2|4866.7|4865.7|4870.2|4869.2|4856.2|4855.2|695
1593602400000|2020-07-01 11:20:00|4866.9|4865.9|4868.7|4867.7|4870.9|4869.9|4862.7|4861.7|515
1593602700000|2020-07-01 11:25:00|4868.4|4867.4|4868.9|4867.9|4869.9|4868.9|4863.7|4862.7|626
1593603000000|2020-07-01 11:30:00|4868.7|4867.7|4854.7|4853.7|4869.7|4868.7|4853.4|4852.4|640
1593603300000|2020-07-01 11:35:00|4854.9|4853.9|4854.4|4853.4|4855.9|4854.9|4850.9|4849.9|600
1593603600000|2020-07-01 11:40:00|4854.2|4853.2|4856.2|4855.2|4857.7|4856.7|4850.2|4849.2|588
1593603900000|2020-07-01 11:45:00|4855.7|4854.7|4855.4|4854.4|4857.4|4856.4|4852.4|4851.4|419
1593604200000|2020-07-01 11:50:00|4854.9|4853.9|4866.7|4865.7|4867.2|4866.2|4854.4|4853.4|517
1593604500000|2020-07-01 11:55:00|4866.4|4865.4|4867.7|4866.7|4870.9|4869.9|4863.2|4862.2|440
1593604800000|2020-07-01 12:00:00|4866.9|4865.9|4867.5|4866.5|4872.5|4871.5|4865.2|4864.2|428
1593605100000|2020-07-01 12:05:00|4867.2|4866.2|4860.2|4859.2|4867.2|4866.2|4858.2|4857.2|309
1593605400000|2020-07-01 12:10:00|4859|4858|4863.5|4862.5|4864|4863|4857|4856|419
1593605700000|2020-07-01 12:15:00|4863.7|4862.7|4864|4863|4864.7|4863.7|4860.2|4859.2|724
1593606000000|2020-07-01 12:20:00|4863.7|4862.7|4882|4881|4882.5|4881.5|4863.5|4862.5|953
1593606300000|2020-07-01 12:25:00|4882.2|4881.2|4882.5|4881.5|4886|4885|4879.7|4878.7|654
1593606600000|2020-07-01 12:30:00|4882.2|4881.2|4891.5|4890.5|4893.2|4892.2|4880.2|4879.2|652
1593606900000|2020-07-01 12:35:00|4891.7|4890.7|4894.7|4893.7|4898.2|4897.2|4890|4889|574
1593607200000|2020-07-01 12:40:00|4895|4894|4894.7|4893.7|4898.7|4897.7|4889.5|4888.5|501
1593607500000|2020-07-01 12:45:00|4894.5|4893.5|4914.2|4913.2|4920.7|4919.7|4894|4893|2183
1593607800000|2020-07-01 12:50:00|4914.7|4913.7|4922.7|4921.7|4923.5|4922.5|4914.7|4913.7|868
1593608100000|2020-07-01 12:55:00|4923|4922|4931.7|4930.7|4932.2|4931.2|4923|4922|946
1593608400000|2020-07-01 13:00:00|4931.5|4930.5|4934.7|4933.7|4939.5|4938.5|4927.5|4926.5|1302
1593608700000|2020-07-01 13:05:00|4935|4934|4926.5|4925.5|4938.5|4937.5|4926.2|4925.2|753
1593609000000|2020-07-01 13:10:00|4926.2|4925.2|4928.7|4927.7|4928.7|4927.7|4924.2|4923.2|526
1593609300000|2020-07-01 13:15:00|4929|4928|4918.5|4917.5|4930.2|4929.2|4917.2|4916.2|496
1593609600000|2020-07-01 13:20:00|4918.2|4917.2|4917.2|4916.2|4921.5|4920.5|4915.5|4914.5|389
1593609900000|2020-07-01 13:25:00|4918|4917|4925|4924|4927.5|4926.5|4918|4917|503
1593610200000|2020-07-01 13:30:00|4924.5|4923.5|4940.7|4939.7|4941.2|4940.2|4922.7|4921.7|1356
1593610500000|2020-07-01 13:35:00|4941|4940|4932|4931|4943|4942|4931.5|4930.5|998
1593610800000|2020-07-01 13:40:00|4931.7|4930.7|4946.2|4945.2|4946.5|4945.5|4931.7|4930.7|1025
1593611100000|2020-07-01 13:45:00|4946.5|4945.5|4937.5|4936.5|4949.7|4948.7|4933.2|4932.2|861
1593611400000|2020-07-01 13:50:00|4937.2|4936.2|4928.5|4927.5|4943.5|4942.5|4927.2|4926.2|852
1593611700000|2020-07-01 13:55:00|4928.2|4927.2|4938|4937|4938|4937|4927.7|4926.7|535
1593612000000|2020-07-01 14:00:00|4941.2|4940.2|4941|4940|4952|4951|4937.7|4936.7|1452
1593612300000|2020-07-01 14:05:00|4941.5|4940.5|4950.5|4949.5|4953.2|4952.2|4939.7|4938.7|962
1593612600000|2020-07-01 14:10:00|4950.7|4949.7|4962.7|4961.7|4963.5|4962.5|4950.7|4949.7|1771
1593612900000|2020-07-01 14:15:00|4963|4962|4959.2|4958.2|4965.5|4964.5|4958|4957|799
1593613200000|2020-07-01 14:20:00|4959.5|4958.5|4954.5|4953.5|4962|4961|4950.5|4949.5|483
1593613500000|2020-07-01 14:25:00|4954.2|4953.2|4959|4958|4962.5|4961.5|4953.5|4952.5|493
1593613800000|2020-07-01 14:30:00|4959.5|4958.5|4951.2|4950.2|4963.5|4962.5|4950.5|4949.5|644
1593614100000|2020-07-01 14:35:00|4951.5|4950.5|4944.7|4943.7|4952.2|4951.2|4940.7|4939.7|761
1593614400000|2020-07-01 14:40:00|4945|4944|4935.5|4934.5|4946.7|4945.7|4935.2|4934.2|881
1593614700000|2020-07-01 14:45:00|4935.7|4934.7|4931.7|4930.7|4936.2|4935.2|4929.7|4928.7|521
1593615000000|2020-07-01 14:50:00|4931.5|4930.5|4940.5|4939.5|4941.7|4940.7|4931|4930|721
1593615300000|2020-07-01 14:55:00|4940.7|4939.7|4946.7|4945.7|4947.2|4946.2|4938|4937|432
1593615600000|2020-07-01 15:00:00|4947|4946|4940.7|4939.7|4948|4947|4939.2|4938.2|654
1593615900000|2020-07-01 15:05:00|4941|4940|4939.9|4938.9|4944|4943|4937.9|4936.9|485
1593616200000|2020-07-01 15:10:00|4939.4|4938.4|4936.1|4935.1|4940.4|4939.4|4929.9|4928.9|523
1593616500000|2020-07-01 15:15:00|4936.4|4935.4|4931.6|4930.6|4939.9|4938.9|4929.6|4928.6|517
1593616800000|2020-07-01 15:20:00|4931.9|4930.9|4928.4|4927.4|4932.1|4931.1|4925.9|4924.9|1017
1593617100000|2020-07-01 15:25:00|4928.1|4927.1|4922.6|4921.6|4929.1|4928.1|4917.1|4916.1|1655
1593617400000|2020-07-01 15:30:00|4922.9|4921.9|4925.5|4923.5|4928.8|4926.8|4917.3|4915.3|2603
1593617700000|2020-07-01 15:35:00|4927|4925|4927|4925|4930|4928|4925|4923|1181
1593618000000|2020-07-01 15:40:00|4927.3|4925.3|4933.3|4931.3|4933.3|4931.3|4926|4924|1306
1593618300000|2020-07-01 15:45:00|4933.5|4931.5|4939|4937|4939.8|4937.8|4932.3|4930.3|190
1593618600000|2020-07-01 15:50:00|4938.8|4936.8|4941.3|4939.3|4942.3|4940.3|4937.8|4935.8|243
1593618900000|2020-07-01 15:55:00|4941|4939|4939.3|4937.3|4943|4941|4937.5|4935.5|438
1593619200000|2020-07-01 16:00:00|4939.5|4937.5|4937.8|4935.8|4941|4939|4936|4934|155
1593619500000|2020-07-01 16:05:00|4937.5|4935.5|4940|4938|4941.8|4939.8|4937.5|4935.5|82
1593619800000|2020-07-01 16:10:00|4940.3|4938.3|4943.8|4941.8|4944.3|4942.3|4937.8|4935.8|139
1593620100000|2020-07-01 16:15:00|4944|4942|4949|4947|4949.3|4947.3|4943.5|4941.5|153
1593620400000|2020-07-01 16:20:00|4948.8|4946.8|4951.3|4949.3|4952.8|4950.8|4948.3|4946.3|168
1593620700000|2020-07-01 16:25:00|4951|4949|4952|4950|4955.5|4953.5|4951|4949|199
1593621000000|2020-07-01 16:30:00|4952.3|4950.3|4952.8|4950.8|4954.3|4952.3|4951.5|4949.5|78
1593621300000|2020-07-01 16:35:00|4952.5|4950.5|4955|4953|4955.8|4953.8|4952|4950|133
1593621600000|2020-07-01 16:40:00|4955.3|4953.3|4953.3|4951.3|4957|4955|4952.8|4950.8|48
1593621900000|2020-07-01 16:45:00|4953.5|4951.5|4950.8|4948.8|4953.8|4951.8|4941.8|4939.8|887
1593622200000|2020-07-01 16:50:00|4951|4949|4946|4944|4951|4949|4944.5|4942.5|126
1593622500000|2020-07-01 16:55:00|4945.8|4943.8|4947.5|4945.5|4949.3|4947.3|4945|4943|58
1593622800000|2020-07-01 17:00:00|4947.8|4945.8|4944|4942|4949.3|4947.3|4943.3|4941.3|78
1593623100000|2020-07-01 17:05:00|4944.3|4942.3|4941.5|4939.5|4944.3|4942.3|4940.8|4938.8|80
1593623400000|2020-07-01 17:10:00|4941.8|4939.8|4942.5|4940.5|4942.5|4940.5|4940.5|4938.5|95
1593623700000|2020-07-01 17:15:00|4942.8|4940.8|4941|4939|4943|4941|4941|4939|42
1593624000000|2020-07-01 17:20:00|4941.3|4939.3|4945.5|4943.5|4945.5|4943.5|4940.3|4938.3|22
1593624300000|2020-07-01 17:25:00|4945.3|4943.3|4944.5|4942.5|4945.5|4943.5|4943.8|4941.8|20
1593624600000|2020-07-01 17:30:00|4944.8|4942.8|4945|4943|4945.8|4943.8|4943.8|4941.8|10
1593624900000|2020-07-01 17:35:00|4945.3|4943.3|4946.8|4944.8|4946.8|4944.8|4944.8|4942.8|24
1593625200000|2020-07-01 17:40:00|4946.5|4944.5|4941.8|4939.8|4946.8|4944.8|4941|4939|34
1593625500000|2020-07-01 17:45:00|4942|4940|4941|4939|4943.8|4941.8|4939.5|4937.5|33
1593625800000|2020-07-01 17:50:00|4940.8|4938.8|4940.8|4938.8|4942.8|4940.8|4938.3|4936.3|55
1593626100000|2020-07-01 17:55:00|4939.8|4937.8|4943|4941|4943|4941|4939.3|4937.3|39
1593626400000|2020-07-01 18:00:00|4943.5|4941.5|4946.8|4944.8|4947.5|4945.5|4942.8|4940.8|61
1593626700000|2020-07-01 18:05:00|4947|4945|4946.8|4944.8|4948.5|4946.5|4942.8|4940.8|16
1593627000000|2020-07-01 18:10:00|4947|4945|4947.8|4945.8|4948|4946|4944.8|4942.8|10
1593627300000|2020-07-01 18:15:00|4948|4946|4948.3|4946.3|4948.8|4946.8|4946.5|4944.5|15
1593627600000|2020-07-01 18:20:00|4948.5|4946.5|4945.8|4943.8|4948.5|4946.5|4944.3|4942.3|18
1593627900000|2020-07-01 18:25:00|4946|4944|4946|4944|4947.3|4945.3|4944.3|4942.3|24
1593628200000|2020-07-01 18:30:00|4946.3|4944.3|4943.8|4941.8|4948.5|4946.5|4942|4940|80
1593628500000|2020-07-01 18:35:00|4943.3|4941.3|4941|4939|4944.3|4942.3|4941|4939|19
1593628800000|2020-07-01 18:40:00|4941.5|4939.5|4940|4938|4944|4942|4939.8|4937.8|35
1593629100000|2020-07-01 18:45:00|4940.3|4938.3|4942|4940|4942.5|4940.5|4939.5|4937.5|19
1593629400000|2020-07-01 18:50:00|4941.8|4939.8|4943.8|4941.8|4944.3|4942.3|4941.8|4939.8|34
1593629700000|2020-07-01 18:55:00|4943.5|4941.5|4946|4944|4947.3|4945.3|4943.3|4941.3|35
1593630000000|2020-07-01 19:00:00|4946.3|4944.3|4950|4948|4950.3|4948.3|4945|4943|25
1593630300000|2020-07-01 19:05:00|4950.3|4948.3|4951|4949|4951.3|4949.3|4949|4947|32
1593630600000|2020-07-01 19:10:00|4950.8|4948.8|4950.8|4948.8|4952.3|4950.3|4948|4946|38
1593630900000|2020-07-01 19:15:00|4951|4949|4951.8|4949.8|4952|4950|4949|4947|36
1593631200000|2020-07-01 19:20:00|4952|4950|4955.5|4953.5|4955.8|4953.8|4951.8|4949.8|43
1593631500000|2020-07-01 19:25:00|4955.8|4953.8|4955.5|4953.5|4957.5|4955.5|4953.8|4951.8|29
1593631800000|2020-07-01 19:30:00|4956|4954|4955.5|4953.5|4958|4956|4953.5|4951.5|54
1593632100000|2020-07-01 19:35:00|4955.8|4953.8|4956.8|4954.8|4956.8|4954.8|4953.5|4951.5|45
1593632400000|2020-07-01 19:40:00|4957|4955|4957.3|4955.3|4959|4957|4955.5|4953.5|37
1593632700000|2020-07-01 19:45:00|4957|4955|4961.5|4959.5|4964|4962|4955.8|4953.8|150
1593633000000|2020-07-01 19:50:00|4961.3|4959.3|4952.3|4950.3|4961.5|4959.5|4952|4950|132
1593633300000|2020-07-01 19:55:00|4952|4950|4952|4950|4952.5|4950.5|4947.8|4945.8|316
1593633600000|2020-07-01 20:00:00|4952.4|4948.4|4950.9|4946.9|4953.6|4949.6|4946.9|4942.9|0
1593633900000|2020-07-01 20:05:00|4950.6|4946.6|4951.7|4947.7|4952.9|4948.9|4948.7|4944.7|0
1593634200000|2020-07-01 20:10:00|4951.6|4947.6|4949.8|4945.8|4952.8|4948.8|4949.3|4945.3|0
1593634500000|2020-07-01 20:15:00|4950.1|4946.1|4948.7|4944.7|4950.8|4946.8|4948.3|4944.3|0
1593634800000|2020-07-01 20:20:00|4948.6|4944.6|4948.4|4944.4|4948.8|4944.8|4947.9|4943.9|0
1593635100000|2020-07-01 20:25:00|4948.5|4944.5|4948.8|4944.8|4949|4945|4948.4|4944.4|0
1593635400000|2020-07-01 20:30:00|4948.7|4944.7|4950.8|4946.8|4952|4948|4948.7|4944.7|0
1593635700000|2020-07-01 20:35:00|4950.9|4946.9|4952.9|4948.9|4953.2|4949.2|4950.8|4946.8|0
1593636000000|2020-07-01 20:40:00|4952.8|4948.8|4952.4|4948.4|4954.1|4950.1|4952.4|4948.4|0
1593636300000|2020-07-01 20:45:00|4952.5|4948.5|4949.7|4945.7|4952.9|4948.9|4949.2|4945.2|0
1593636600000|2020-07-01 20:50:00|4949.6|4945.6|4948.9|4944.9|4949.7|4945.7|4947.7|4943.7|0
1593636900000|2020-07-01 20:55:00|4948.5|4944.5|4946.8|4942.8|4948.9|4944.9|4945.8|4941.8|0
1593637200000|2020-07-01 21:00:00|4946.5|4942.5|4946.8|4942.8|4947.2|4943.2|4946.5|4942.5|0
1593637500000|2020-07-01 21:05:00|4946.7|4942.7|4945.9|4941.9|4947|4943|4945.9|4941.9|0
1593637800000|2020-07-01 21:10:00|4945.8|4941.8|4946.2|4942.2|4946.2|4942.2|4945.4|4941.4|0
1593638100000|2020-07-01 21:15:00|4946.3|4942.3|4944.9|4940.9|4946.3|4942.3|4944.8|4940.8|0
1593638400000|2020-07-01 21:20:00|4944.8|4940.8|4945.3|4941.3|4945.3|4941.3|4944.8|4940.8|0
1593638700000|2020-07-01 21:25:00|4945.2|4941.2|4944.9|4940.9|4945.4|4941.4|4944.4|4940.4|0
1593639000000|2020-07-01 21:30:00|4944.8|4940.8|4944.9|4940.9|4944.9|4940.9|4944.8|4940.8|0
1593639300000|2020-07-01 21:35:00|4945.1|4941.1|4944.9|4940.9|4945.1|4941.1|4944.8|4940.8|0
1593639600000|2020-07-01 21:40:00|4944.6|4940.6|4945|4941|4945.1|4941.1|4944.6|4940.6|0
1593639900000|2020-07-01 21:45:00|4944.8|4940.8|4945.2|4941.2|4945.2|4941.2|4944.8|4940.8|0
1593640200000|2020-07-01 21:50:00|4945.1|4941.1|4945.4|4941.4|4945.6|4941.6|4944.6|4940.6|0
1593640500000|2020-07-01 21:55:00|4945.5|4941.5|4945.9|4941.9|4946.5|4942.5|4945.4|4941.4|0
1593640800000|2020-07-01 22:00:00|4946.1|4942.1|4948.8|4944.8|4949.2|4945.2|4945.5|4941.5|0
1593641100000|2020-07-01 22:05:00|4948.9|4944.9|4944.4|4940.4|4948.9|4944.9|4943.2|4939.2|0
1593641400000|2020-07-01 22:10:00|4944.5|4940.5|4947.1|4943.1|4947.3|4943.3|4943.2|4939.2|0
1593641700000|2020-07-01 22:15:00|4947.2|4943.2|4950.7|4946.7|4950.7|4946.7|4944.4|4940.4|0
1593642000000|2020-07-01 22:20:00|4951.1|4947.1|4949.4|4945.4|4951.4|4947.4|4948.7|4944.7|0
1593642300000|2020-07-01 22:25:00|4949.1|4945.1|4950|4946|4951.6|4947.6|4949.1|4945.1|0
1593642600000|2020-07-01 22:30:00|4950.2|4946.2|4950.1|4946.1|4950.8|4946.8|4949.5|4945.5|0
1593642900000|2020-07-01 22:35:00|4950.4|4946.4|4950.3|4946.3|4951.5|4947.5|4948.3|4944.3|0
1593643200000|2020-07-01 22:40:00|4950.7|4946.7|4952.7|4948.7|4953.9|4949.9|4950.7|4946.7|0
1593643500000|2020-07-01 22:45:00|4953|4949|4950.3|4946.3|4953|4949|4948.7|4944.7|0
1593643800000|2020-07-01 22:50:00|4950.2|4946.2|4951.9|4947.9|4951.9|4947.9|4950.1|4946.1|0
1593644100000|2020-07-01 22:55:00|4952|4948|4953.4|4949.4|4954.1|4950.1|4952|4948|0
1593644400000|2020-07-01 23:00:00|4953.6|4949.6|4952.2|4948.2|4954.2|4950.2|4951.9|4947.9|0
1593644700000|2020-07-01 23:05:00|4952.1|4948.1|4954.2|4950.2|4954.2|4950.2|4951.4|4947.4|0
1593645000000|2020-07-01 23:10:00|4954.7|4950.7|4953|4949|4955.4|4951.4|4953|4949|0
1593645300000|2020-07-01 23:15:00|4953.4|4949.4|4949.5|4946.5|4953.4|4949.9|4949.4|4946.4|0
1593645600000|2020-07-01 23:20:00|4949.6|4946.6|4949.5|4946.5|4951|4948|4949|4946|0
1593645900000|2020-07-01 23:25:00|4949.6|4946.6|4947.1|4944.1|4950.6|4947.6|4947.1|4944.1|0
1593646200000|2020-07-01 23:30:00|4947|4944|4948.6|4945.6|4950.6|4947.6|4945.1|4942.1|0
1593646500000|2020-07-01 23:35:00|4948.7|4945.7|4947.8|4944.8|4949.8|4946.8|4947.5|4944.5|0
1593646800000|2020-07-01 23:40:00|4947.9|4944.9|4952.6|4949.6|4953|4950|4947.1|4944.1|0
1593647100000|2020-07-01 23:45:00|4952.8|4949.8|4951.8|4948.8|4953.8|4950.8|4951|4948|0
1593647400000|2020-07-01 23:50:00|4951.9|4948.9|4949|4946|4952.2|4949.2|4946.6|4943.6|0
1593647700000|2020-07-01 23:55:00|4949.1|4946.1|4948.2|4945.2|4949.5|4946.5|4947.8|4944.8|0
1593648000000|2020-07-02 00:00:00|4948|4945|4949.8|4946.8|4951.6|4948.6|4945.1|4942.1|0
1593648300000|2020-07-02 00:05:00|4950|4947|4951.7|4948.7|4952.2|4949.2|4949|4946|0
1593648600000|2020-07-02 00:10:00|4951.6|4948.6|4947|4944|4952.2|4949.2|4945.8|4942.8|0
1593648900000|2020-07-02 00:15:00|4946.9|4943.9|4937|4934|4946.9|4943.9|4935.5|4932.5|0
1593649200000|2020-07-02 00:20:00|4937.1|4934.1|4937.1|4934.1|4940|4937|4937|4934|0
1593649500000|2020-07-02 00:25:00|4937|4934|4929.9|4926.9|4938.6|4935.6|4929.8|4926.8|0
1593649800000|2020-07-02 00:30:00|4929.4|4926.4|4927.8|4924.8|4930.1|4927.1|4927|4924|0
1593650100000|2020-07-02 00:35:00|4927.7|4924.7|4930.8|4927.8|4930.8|4927.8|4927.7|4924.7|0
1593650400000|2020-07-02 00:40:00|4931.4|4928.4|4929.1|4926.1|4932.2|4929.2|4927.6|4924.6|0
1593650700000|2020-07-02 00:45:00|4929.4|4926.4|4937.6|4934.6|4937.6|4934.6|4929.4|4926.4|0
1593651000000|2020-07-02 00:50:00|4937.9|4934.9|4933.2|4930.2|4939.1|4936.1|4933.1|4930.1|0
1593651300000|2020-07-02 00:55:00|4933.3|4930.3|4933.4|4930.4|4934.7|4931.7|4930.4|4927.4|0
1593651600000|2020-07-02 01:00:00|4933.7|4930.7|4927.5|4924.5|4934.1|4931.1|4927.5|4924.5|0
1593651900000|2020-07-02 01:05:00|4927.7|4924.7|4927.9|4924.9|4929.2|4926.2|4927.5|4924.5|0
1593652200000|2020-07-02 01:10:00|4927.8|4924.8|4925.7|4922.7|4927.9|4924.9|4924.9|4921.9|0
1593652500000|2020-07-02 01:15:00|4925.9|4922.9|4933.6|4930.6|4935.1|4932.1|4924.2|4921.2|0
1593652800000|2020-07-02 01:20:00|4933.7|4930.7|4940.7|4937.7|4940.9|4937.9|4933.6|4930.6|0
1593653100000|2020-07-02 01:25:00|4940.8|4937.8|4942.1|4939.1|4942.2|4939.2|4939.2|4936.2|0
1593653400000|2020-07-02 01:30:00|4942|4939|4943.4|4940.4|4943.4|4940.4|4939|4936|0
1593653700000|2020-07-02 01:35:00|4943.3|4940.3|4947.8|4944.8|4949.2|4946.2|4941.9|4938.9|0
1593654000000|2020-07-02 01:40:00|4947.9|4944.9|4951.1|4948.1|4951.2|4948.2|4946.9|4943.9|0
1593654300000|2020-07-02 01:45:00|4951|4948|4956.8|4953.8|4956.8|4953.8|4951|4948|0
1593654600000|2020-07-02 01:50:00|4956.9|4953.9|4959.8|4956.8|4961.2|4958.2|4955.2|4952.2|0
1593654900000|2020-07-02 01:55:00|4960.3|4957.3|4954.5|4951.5|4961.2|4958.2|4953|4950|0
1593655200000|2020-07-02 02:00:00|4954.6|4951.6|4957.4|4954.4|4958.9|4955.9|4954.3|4951.3|0
1593655500000|2020-07-02 02:05:00|4957.5|4954.5|4961.5|4958.5|4964.4|4961.4|4957.4|4954.4|0
1593655800000|2020-07-02 02:10:00|4962|4959|4963|4960|4963|4960|4959.9|4956.9|0
1593656100000|2020-07-02 02:15:00|4962.9|4959.9|4962.9|4959.9|4964.4|4961.4|4961.5|4958.5|0
1593656400000|2020-07-02 02:20:00|4963|4960|4964.3|4961.3|4964.4|4961.4|4962.9|4959.9|0
1593656700000|2020-07-02 02:25:00|4964.4|4961.4|4969.6|4966.6|4971.7|4968.7|4964.3|4961.3|0
1593657000000|2020-07-02 02:30:00|4969.8|4966.8|4967.3|4964.3|4970.3|4967.3|4967.2|4964.2|0
1593657300000|2020-07-02 02:35:00|4967.8|4964.8|4965.8|4962.8|4970.2|4967.2|4965.8|4962.8|0
1593657600000|2020-07-02 02:40:00|4965.9|4962.9|4965.8|4962.8|4967.3|4964.3|4965.1|4962.1|0
1593657900000|2020-07-02 02:45:00|4965.9|4962.9|4968.6|4965.6|4968.8|4965.8|4965.8|4962.8|0
1593658200000|2020-07-02 02:50:00|4968.4|4965.4|4968.8|4965.8|4968.9|4965.9|4967.2|4964.2|0
1593658500000|2020-07-02 02:55:00|4968.9|4965.9|4973|4970|4973.8|4970.8|4968.8|4965.8|0
1593658800000|2020-07-02 03:00:00|4973.5|4970.5|4974.3|4971.3|4975.9|4972.9|4973|4970|0
1593659100000|2020-07-02 03:05:00|4974.4|4971.4|4974.3|4971.3|4974.5|4971.5|4972.9|4969.9|0
1593659400000|2020-07-02 03:10:00|4973.8|4970.8|4972.8|4969.8|4975.7|4972.7|4972.8|4969.8|0
1593659700000|2020-07-02 03:15:00|4972.9|4969.9|4972.8|4969.8|4972.9|4969.9|4971.4|4968.4|0
1593660000000|2020-07-02 03:20:00|4972.9|4969.9|4975|4972|4975.1|4972.1|4972.9|4969.9|0
1593660300000|2020-07-02 03:25:00|4974.9|4971.9|4973.5|4970.5|4975|4972|4973.5|4970.5|0
1593660600000|2020-07-02 03:30:00|4973.4|4970.4|4969.2|4966.2|4974.9|4971.9|4969.1|4966.1|0
1593660900000|2020-07-02 03:35:00|4969.1|4966.1|4969.1|4966.1|4970.6|4967.6|4969.1|4966.1|0
1593661200000|2020-07-02 03:40:00|4969.6|4966.6|4964.9|4961.9|4970.4|4967.4|4964.6|4961.6|0
1593661500000|2020-07-02 03:45:00|4964.8|4961.8|4965|4962|4967.7|4964.7|4963.4|4960.4|0
1593661800000|2020-07-02 03:50:00|4964.9|4961.9|4961.3|4958.3|4965|4962|4960.5|4957.5|0
1593662100000|2020-07-02 03:55:00|4961.2|4958.2|4964.1|4961.1|4964.9|4961.9|4960.6|4957.6|0
1593662400000|2020-07-02 04:00:00|4964.3|4961.3|4961.9|4958.9|4964.8|4961.8|4961.9|4958.9|0
1593662700000|2020-07-02 04:05:00|4961.4|4958.4|4964.8|4961.8|4964.9|4961.9|4960.5|4957.5|0
1593663000000|2020-07-02 04:10:00|4966.2|4963.2|4969.1|4966.1|4969.1|4966.1|4965.5|4962.5|0
1593663300000|2020-07-02 04:15:00|4969|4966|4968.9|4965.9|4970.4|4967.4|4967.5|4964.5|0
1593663600000|2020-07-02 04:20:00|4968.4|4965.4|4964.6|4961.6|4968.9|4965.9|4963.2|4960.2|0
1593663900000|2020-07-02 04:25:00|4964.1|4961.1|4964.7|4961.7|4964.7|4961.7|4963.2|4960.2|0
1593664200000|2020-07-02 04:30:00|4964.2|4961.2|4964.8|4961.8|4966.2|4963.2|4963.3|4960.3|0
1593664500000|2020-07-02 04:35:00|4965.1|4962.1|4966.3|4963.3|4966.4|4963.4|4964.9|4961.9|0
1593664800000|2020-07-02 04:40:00|4966.8|4963.8|4967.3|4964.3|4967.7|4964.7|4965.8|4962.8|0
1593665100000|2020-07-02 04:45:00|4967.4|4964.4|4968.6|4965.6|4970|4967|4967.1|4964.1|0
1593665400000|2020-07-02 04:50:00|4968.5|4965.5|4966.5|4963.5|4969.2|4966.2|4965.6|4962.6|0
1593665700000|2020-07-02 04:55:00|4965.7|4962.7|4961.1|4958.1|4965.8|4962.8|4961.1|4958.1|0
1593666000000|2020-07-02 05:00:00|4961.2|4958.2|4962.7|4959.7|4962.7|4959.7|4961.2|4958.2|0
1593666300000|2020-07-02 05:05:00|4962.8|4959.8|4959.8|4956.8|4964.2|4961.2|4959.7|4956.7|0
1593666600000|2020-07-02 05:10:00|4960.1|4957.1|4958.3|4955.3|4961.3|4958.3|4958.3|4955.3|0
1593666900000|2020-07-02 05:15:00|4958.2|4955.2|4962.4|4959.4|4962.4|4959.4|4958.2|4955.2|0
1593667200000|2020-07-02 05:20:00|4962.5|4959.5|4963.9|4960.9|4965.2|4962.2|4962.3|4959.3|0
1593667500000|2020-07-02 05:25:00|4964.4|4961.4|4964.9|4961.9|4968|4965|4964.4|4961.4|0
1593667800000|2020-07-02 05:30:00|4965.1|4962.1|4963.3|4960.3|4966.3|4963.3|4961.8|4958.8|0
1593668100000|2020-07-02 05:35:00|4963.4|4960.4|4954.6|4951.6|4964.8|4961.8|4953.1|4950.1|0
1593668400000|2020-07-02 05:40:00|4954.7|4951.7|4959.1|4956.1|4959.1|4956.1|4953.3|4950.3|0
1593668700000|2020-07-02 05:45:00|4959|4956|4961.9|4958.9|4963.5|4960.5|4959|4956|0
1593669000000|2020-07-02 05:50:00|4962|4959|4962|4959|4963.4|4960.4|4960.6|4957.6|0
1593669300000|2020-07-02 05:55:00|4962.5|4959.5|4959.8|4956.8|4963.4|4960.4|4957.5|4954.5|0
1593669600000|2020-07-02 06:00:00|4959.3|4956.3|4957|4955|4963|4961|4956.3|4954.3|207
1593669900000|2020-07-02 06:05:00|4957.3|4955.3|4975|4973|4975|4973|4956.8|4954.8|343
1593670200000|2020-07-02 06:10:00|4975.3|4973.3|4973.5|4971.5|4976.3|4974.3|4971.5|4969.5|147
1593670500000|2020-07-02 06:15:00|4973.8|4971.8|4970|4968|4975.3|4973.3|4968.5|4966.5|105
1593670800000|2020-07-02 06:20:00|4969.8|4967.8|4971.8|4969.8|4973.3|4971.3|4969.5|4967.5|96
1593671100000|2020-07-02 06:25:00|4972|4970|4973|4971|4973.8|4971.8|4970.8|4968.8|107
1593671400000|2020-07-02 06:30:00|4972.8|4970.8|4973|4971|4974.3|4972.3|4971.8|4969.8|94
1593671700000|2020-07-02 06:35:00|4973.3|4971.3|4975|4973|4976.5|4974.5|4971.8|4969.8|172
1593672000000|2020-07-02 06:40:00|4975.3|4973.3|4979.5|4977.5|4979.8|4977.8|4975|4973|171
1593672300000|2020-07-02 06:45:00|4979.8|4977.8|4976.3|4974.3|4980|4978|4973.8|4971.8|63
1593672600000|2020-07-02 06:50:00|4976|4974|4980.5|4978.5|4980.8|4978.8|4975.8|4973.8|80
1593672900000|2020-07-02 06:55:00|4980.3|4978.3|4975|4973|4982.3|4980.3|4975|4973|413
1593673200000|2020-07-02 07:00:00|4973.8|4972.8|4961.8|4960.8|4978.5|4977.5|4960.3|4959.3|1995
1593673500000|2020-07-02 07:05:00|4961.5|4960.5|4969|4968|4970.5|4969.5|4955.5|4954.5|1097
1593673800000|2020-07-02 07:10:00|4968.5|4967.5|4974|4973|4981.8|4980.8|4968.5|4967.5|960
1593674100000|2020-07-02 07:15:00|4974.5|4973.5|4973.5|4972.5|4979|4978|4968.5|4967.5|552
1593674400000|2020-07-02 07:20:00|4973.8|4972.8|4969.3|4968.3|4978.5|4977.5|4969|4968|430
1593674700000|2020-07-02 07:25:00|4969.5|4968.5|4973.8|4972.8|4978|4977|4968.3|4967.3|475
1593675000000|2020-07-02 07:30:00|4974|4973|4972.3|4971.3|4981.5|4980.5|4969.8|4968.8|802
1593675300000|2020-07-02 07:35:00|4972|4971|4984.8|4983.8|4987.8|4986.8|4972|4971|876
1593675600000|2020-07-02 07:40:00|4984.7|4983.7|4987.9|4986.9|4990.7|4989.7|4981.9|4980.9|662
1593675900000|2020-07-02 07:45:00|4987.7|4986.7|5002.2|5001.2|5003.7|5002.7|4987.4|4986.4|956
1593676200000|2020-07-02 07:50:00|5002.4|5001.4|5001.9|5000.9|5008.7|5007.7|4997.4|4996.4|926
1593676500000|2020-07-02 07:55:00|5001.4|5000.4|5001.7|5000.7|5007.4|5006.4|4998.2|4997.2|704
1593676800000|2020-07-02 08:00:00|5001.4|5000.4|4991.9|4990.9|5007.9|5006.9|4991.4|4990.4|646
1593677100000|2020-07-02 08:05:00|4991.7|4990.7|4996.9|4995.9|4997.4|4996.4|4990.4|4989.4|355
1593677400000|2020-07-02 08:10:00|4997.2|4996.2|4996.9|4995.9|5000.9|4999.9|4992.9|4991.9|375
1593677700000|2020-07-02 08:15:00|4997.2|4996.2|5000.2|4999.2|5001.9|5000.9|4996.4|4995.4|387
1593678000000|2020-07-02 08:20:00|4999.9|4998.9|5007.4|5006.4|5007.7|5006.7|4999.7|4998.7|513
1593678300000|2020-07-02 08:25:00|5007.2|5006.2|5008.9|5007.9|5011.7|5010.7|5006.9|5005.9|580
1593678600000|2020-07-02 08:30:00|5009.2|5008.2|5013.2|5012.2|5013.4|5012.4|5008.7|5007.7|496
1593678900000|2020-07-02 08:35:00|5013.4|5012.4|5013.7|5012.7|5017.7|5016.7|5009.9|5008.9|726
1593679200000|2020-07-02 08:40:00|5013.9|5012.9|5019.2|5018.2|5019.9|5018.9|5012.7|5011.7|483
1593679500000|2020-07-02 08:45:00|5018.9|5017.9|5011.9|5010.9|5019.4|5018.4|5011.2|5010.2|378
1593679800000|2020-07-02 08:50:00|5011.7|5010.7|5012.9|5011.9|5015.7|5014.7|5011.2|5010.2|350
1593680100000|2020-07-02 08:55:00|5012.7|5011.7|5010.9|5009.9|5014.4|5013.4|5009.2|5008.2|390
1593680400000|2020-07-02 09:00:00|5010.7|5009.7|5003.4|5002.4|5011.7|5010.7|5000.2|4999.2|374
1593680700000|2020-07-02 09:05:00|5003.2|5002.2|5005.9|5004.9|5007.7|5006.7|5001.7|5000.7|351
1593681000000|2020-07-02 09:10:00|5005.7|5004.7|5006.9|5005.9|5008.2|5007.2|5003.9|5002.9|330
1593681300000|2020-07-02 09:15:00|5007.2|5006.2|5011.9|5010.9|5012.4|5011.4|5003.9|5002.9|279
1593681600000|2020-07-02 09:20:00|5011.7|5010.7|5010.7|5009.7|5012.7|5011.7|5008.7|5007.7|225
1593681900000|2020-07-02 09:25:00|5011.2|5010.2|5011.9|5010.9|5013.7|5012.7|5011.2|5010.2|279
1593682200000|2020-07-02 09:30:00|5011.7|5010.7|4998.4|4997.4|5012.2|5011.2|4998.2|4997.2|239
1593682500000|2020-07-02 09:35:00|4998.7|4997.7|4999.2|4998.2|5001.2|5000.2|4995.2|4994.2|254
1593682800000|2020-07-02 09:40:00|4999.4|4998.4|4998.7|4997.7|5001.7|5000.7|4997.4|4996.4|184
1593683100000|2020-07-02 09:45:00|4998.4|4997.4|4999.4|4998.4|5001.7|5000.7|4997.7|4996.7|140
1593683400000|2020-07-02 09:50:00|4999.7|4998.7|4999.9|4998.9|5003.2|5002.2|4998.2|4997.2|182
1593683700000|2020-07-02 09:55:00|4999.7|4998.7|5005.9|5004.9|5006.2|5005.2|4999.7|4998.7|148
1593684000000|2020-07-02 10:00:00|5005.7|5004.7|5002.7|5001.7|5008.4|5007.4|5002.2|5001.2|294
1593684300000|2020-07-02 10:05:00|5002.4|5001.4|4995.4|4994.4|5002.4|5001.4|4992.7|4991.7|289
1593684600000|2020-07-02 10:10:00|4995.2|4994.2|4997.2|4996.2|4997.7|4996.7|4993.7|4992.7|151
1593684900000|2020-07-02 10:15:00|4996.9|4995.9|4989.4|4988.4|4998.7|4997.7|4988.7|4987.7|320
1593685200000|2020-07-02 10:20:00|4989.2|4988.2|4988.2|4987.2|4992.2|4991.2|4987.9|4986.9|351
1593685500000|2020-07-02 10:25:00|4987.9|4986.9|4992.9|4991.9|4994.4|4993.4|4986.7|4985.7|304
1593685800000|2020-07-02 10:30:00|4992.7|4991.7|4995.2|4994.2|4995.7|4994.7|4990.4|4989.4|260
1593686100000|2020-07-02 10:35:00|4995.4|4994.4|4997.9|4996.9|4998.4|4997.4|4994.7|4993.7|228
1593686400000|2020-07-02 10:40:00|4997.7|4996.7|5000.4|4999.4|5000.9|4999.9|4996.7|4995.7|171
1593686700000|2020-07-02 10:45:00|5000.7|4999.7|5000.4|4999.4|5001.7|5000.7|4997.7|4996.7|167
1593687000000|2020-07-02 10:50:00|5000.7|4999.7|5002.4|5001.4|5003.7|5002.7|4999.9|4998.9|171
1593687300000|2020-07-02 10:55:00|5002.7|5001.7|5007.4|5006.4|5007.4|5006.4|5002.4|5001.4|326
1593687600000|2020-07-02 11:00:00|5007.7|5006.7|5005.2|5004.2|5008.4|5007.4|5005.2|5004.2|345
1593687900000|2020-07-02 11:05:00|5005.4|5004.4|5007.2|5006.2|5008.7|5007.7|5003.9|5002.9|155
1593688200000|2020-07-02 11:10:00|5006.9|5005.9|5007.4|5006.4|5008.9|5007.9|5006.7|5005.7|150
1593688500000|2020-07-02 11:15:00|5007.7|5006.7|5011.9|5010.9|5012.2|5011.2|5007.4|5006.4|487
1593688800000|2020-07-02 11:20:00|5011.7|5010.7|5015.9|5014.9|5016.7|5015.7|5011.2|5010.2|281
1593689100000|2020-07-02 11:25:00|5016.2|5015.2|5010.7|5009.7|5017.2|5016.2|5009.2|5008.2|373
1593689400000|2020-07-02 11:30:00|5010.9|5009.9|5010.4|5009.4|5014.2|5013.2|5009.7|5008.7|259
1593689700000|2020-07-02 11:35:00|5010.7|5009.7|5008.9|5007.9|5011.4|5010.4|5008.4|5007.4|98
1593690000000|2020-07-02 11:40:00|5009.1|5008.1|5011.9|5010.9|5012.9|5011.9|5008.4|5007.4|196
1593690300000|2020-07-02 11:45:00|5011.6|5010.6|5010.6|5009.6|5014.9|5013.9|5009.9|5008.9|213
1593690600000|2020-07-02 11:50:00|5010.4|5009.4|5004.9|5003.9|5011.4|5010.4|5004.9|5003.9|268
1593690900000|2020-07-02 11:55:00|5004.6|5003.6|5008.1|5007.1|5008.4|5007.4|5003.9|5002.9|310
1593691200000|2020-07-02 12:00:00|5007.9|5006.9|5007.6|5006.6|5009.4|5008.4|5005.9|5004.9|242
1593691500000|2020-07-02 12:05:00|5007.4|5006.4|5006.9|5005.9|5007.4|5006.4|5005.4|5004.4|181
1593691800000|2020-07-02 12:10:00|5007.1|5006.1|5007.1|5006.1|5007.9|5006.9|5004.9|5003.9|355
1593692100000|2020-07-02 12:15:00|5006.9|5005.9|5000.9|4999.9|5006.9|5005.9|5000.9|4999.9|353
1593692400000|2020-07-02 12:20:00|5001.1|5000.1|4999.4|4998.4|5001.4|5000.4|4997.9|4996.9|370
1593692700000|2020-07-02 12:25:00|4999.6|4998.6|5000.6|4999.6|5003.9|5002.9|4997.4|4996.4|622
1593693000000|2020-07-02 12:30:00|5000.1|4999.1|5028.6|5027.6|5032.9|5031.9|4999.9|4998.9|2211
1593693300000|2020-07-02 12:35:00|5028.4|5027.4|5027.6|5026.6|5031.9|5030.9|5024.9|5023.9|718
1593693600000|2020-07-02 12:40:00|5027.9|5026.9|5028.9|5027.9|5036.9|5035.9|5027.4|5026.4|843
1593693900000|2020-07-02 12:45:00|5028.6|5027.6|5034.6|5033.6|5035.6|5034.6|5028.1|5027.1|433
1593694200000|2020-07-02 12:50:00|5034.9|5033.9|5047.6|5046.6|5049.1|5048.1|5034.6|5033.6|861
1593694500000|2020-07-02 12:55:00|5047.9|5046.9|5044.9|5043.9|5051.4|5050.4|5041.4|5040.4|741
1593694800000|2020-07-02 13:00:00|5045.1|5044.1|5041.6|5040.6|5048.6|5047.6|5039.6|5038.6|303
1593695100000|2020-07-02 13:05:00|5041.4|5040.4|5042.1|5041.1|5044.4|5043.4|5040.9|5039.9|280
1593695400000|2020-07-02 13:10:00|5041.9|5040.9|5037.1|5036.1|5043.4|5042.4|5036.6|5035.6|349
1593695700000|2020-07-02 13:15:00|5037.4|5036.4|5038.9|5037.9|5043.6|5042.6|5036.6|5035.6|610
1593696000000|2020-07-02 13:20:00|5038.6|5037.6|5045.4|5044.4|5046.1|5045.1|5038.4|5037.4|569
1593696300000|2020-07-02 13:25:00|5045.1|5044.1|5045.1|5044.1|5047.4|5046.4|5043.9|5042.9|323
1593696600000|2020-07-02 13:30:00|5045.4|5044.4|5057.9|5056.9|5058.1|5057.1|5042.6|5041.6|1090
1593696900000|2020-07-02 13:35:00|5058.1|5057.1|5059.6|5058.6|5061.9|5060.9|5056.6|5055.6|1350
1593697200000|2020-07-02 13:40:00|5059.9|5058.9|5057.4|5056.4|5063.4|5062.4|5054.9|5053.9|793
1593697500000|2020-07-02 13:45:00|5057.6|5056.6|5062.1|5061.1|5063.4|5062.4|5057.4|5056.4|555
1593697800000|2020-07-02 13:50:00|5062.4|5061.4|5059.9|5058.9|5063.9|5062.9|5059.4|5058.4|807
1593698100000|2020-07-02 13:55:00|5060.1|5059.1|5067.4|5066.4|5068.9|5067.9|5059.6|5058.6|1554
1593698400000|2020-07-02 14:00:00|5067.6|5066.6|5066.9|5065.9|5072.1|5071.1|5064.4|5063.4|1653
1593698700000|2020-07-02 14:05:00|5067.4|5066.4|5071.4|5070.4|5074.4|5073.4|5067.4|5066.4|828
1593699000000|2020-07-02 14:10:00|5071.3|5070.3|5060.8|5059.8|5074.5|5073.5|5060.8|5059.8|1111
1593699300000|2020-07-02 14:15:00|5061|5060|5065.5|5064.5|5070.3|5069.3|5061|5060|928
1593699600000|2020-07-02 14:20:00|5065.8|5064.8|5057.8|5056.8|5068.5|5067.5|5057.3|5056.3|866
1593699900000|2020-07-02 14:25:00|5058|5057|5048.8|5047.8|5060.3|5059.3|5048|5047|1244
1593700200000|2020-07-02 14:30:00|5048.3|5047.3|5059.5|5058.5|5059.8|5058.8|5047.3|5046.3|1257
1593700500000|2020-07-02 14:35:00|5059.3|5058.3|5055|5054|5063.8|5062.8|5051.3|5050.3|1153
1593700800000|2020-07-02 14:40:00|5055.3|5054.3|5055.3|5054.3|5057.3|5056.3|5051.8|5050.8|780
1593701100000|2020-07-02 14:45:00|5055.5|5054.5|5052|5051|5057.8|5056.8|5050.8|5049.8|790
1593701400000|2020-07-02 14:50:00|5052.3|5051.3|5036.5|5035.5|5055.3|5054.3|5032.3|5031.3|1522
1593701700000|2020-07-02 14:55:00|5036.3|5035.3|5033.5|5032.5|5040.3|5039.3|5032.8|5031.8|649
1593702000000|2020-07-02 15:00:00|5033.3|5032.3|5032.5|5031.5|5040.8|5039.8|5028.5|5027.5|907
1593702300000|2020-07-02 15:05:00|5032.3|5031.3|5033|5032|5040.8|5039.8|5031.5|5030.5|828
1593702600000|2020-07-02 15:10:00|5033.3|5032.3|5025|5024|5034.3|5033.3|5022.3|5021.3|731
1593702900000|2020-07-02 15:15:00|5025.5|5024.5|5041.5|5040.5|5041.8|5040.8|5023.5|5022.5|1658
1593703200000|2020-07-02 15:20:00|5041.3|5040.3|5050.3|5049.3|5052.3|5051.3|5040.3|5039.3|1737
1593703500000|2020-07-02 15:25:00|5050.5|5049.5|5050.5|5049.5|5052|5051|5047.3|5046.3|2403
1593703800000|2020-07-02 15:30:00|5046.7|5044.7|5045.7|5043.7|5051.5|5049.5|5044.5|5042.5|2114
1593704100000|2020-07-02 15:35:00|5046.5|5044.5|5049.5|5047.5|5050.7|5048.7|5046|5044|1882
1593704400000|2020-07-02 15:40:00|5049|5047|5050.5|5048.5|5053.7|5051.7|5048.7|5046.7|615
1593704700000|2020-07-02 15:45:00|5050.2|5048.2|5047.2|5045.2|5050.7|5048.7|5046.5|5044.5|364
1593705000000|2020-07-02 15:50:00|5047.5|5045.5|5048|5046|5049|5047|5045.5|5043.5|121
1593705300000|2020-07-02 15:55:00|5048.5|5046.5|5048.5|5046.5|5052|5050|5047|5045|205
1593705600000|2020-07-02 16:00:00|5048.7|5046.7|5039.2|5037.2|5049.2|5047.2|5037.5|5035.5|179
1593705900000|2020-07-02 16:05:00|5039.5|5037.5|5046.2|5044.2|5046.7|5044.7|5039.5|5037.5|46
1593706200000|2020-07-02 16:10:00|5046.5|5044.5|5044.7|5042.7|5048.5|5046.5|5044.2|5042.2|143
1593706500000|2020-07-02 16:15:00|5044.5|5042.5|5044.2|5042.2|5045|5043|5039.7|5037.7|78
1593706800000|2020-07-02 16:20:00|5044|5042|5045.5|5043.5|5046.7|5044.7|5042.7|5040.7|73
1593707100000|2020-07-02 16:25:00|5045.7|5043.7|5046.7|5044.7|5047|5045|5042.7|5040.7|96
1593707400000|2020-07-02 16:30:00|5047|5045|5046.7|5044.7|5047.2|5045.2|5044|5042|105
1593707700000|2020-07-02 16:35:00|5046.5|5044.5|5044.2|5042.2|5046.7|5044.7|5041.2|5039.2|128
1593708000000|2020-07-02 16:40:00|5044.5|5042.5|5042.7|5040.7|5044.7|5042.7|5041.7|5039.7|38
1593708300000|2020-07-02 16:45:00|5042.5|5040.5|5044.7|5042.7|5045.2|5043.2|5042.5|5040.5|20
1593708600000|2020-07-02 16:50:00|5044.5|5042.5|5042.2|5040.2|5046|5044|5041.7|5039.7|14
1593708900000|2020-07-02 16:55:00|5042.5|5040.5|5044.2|5042.2|5045.2|5043.2|5041.2|5039.2|41
1593709200000|2020-07-02 17:00:00|5044.5|5042.5|5042.2|5040.2|5044.7|5042.7|5041.5|5039.5|12
1593709500000|2020-07-02 17:05:00|5042|5040|5042.7|5040.7|5043.7|5041.7|5041.7|5039.7|23
1593709800000|2020-07-02 17:10:00|5043|5041|5041.7|5039.7|5043.7|5041.7|5040.7|5038.7|48
1593710100000|2020-07-02 17:15:00|5041.5|5039.5|5040.2|5038.2|5042.2|5040.2|5039.7|5037.7|30
1593710400000|2020-07-02 17:20:00|5040.5|5038.5|5044|5042|5044.2|5042.2|5040.2|5038.2|31
1593710700000|2020-07-02 17:25:00|5044.2|5042.2|5044.2|5042.2|5044.5|5042.5|5043|5041|45
1593711000000|2020-07-02 17:30:00|5044.5|5042.5|5047.2|5045.2|5047.2|5045.2|5043.2|5041.2|44
1593711300000|2020-07-02 17:35:00|5047|5045|5047|5045|5047.7|5045.7|5044.7|5042.7|41
1593711600000|2020-07-02 17:40:00|5047.2|5045.2|5049.2|5047.2|5049.5|5047.5|5046.2|5044.2|20
1593711900000|2020-07-02 17:45:00|5049.5|5047.5|5053.2|5051.2|5053.5|5051.5|5048.2|5046.2|113
1593712200000|2020-07-02 17:50:00|5053.7|5051.7|5052.7|5050.7|5054.2|5052.2|5052.2|5050.2|65
1593712500000|2020-07-02 17:55:00|5052.5|5050.5|5049.5|5047.5|5053|5051|5048.5|5046.5|80
1593712800000|2020-07-02 18:00:00|5049.2|5047.2|5048|5046|5051.5|5049.5|5047.5|5045.5|54
1593713100000|2020-07-02 18:05:00|5047.7|5045.7|5046.5|5044.5|5049|5047|5046.2|5044.2|10
1593713400000|2020-07-02 18:10:00|5046.2|5044.2|5047.2|5045.2|5047.7|5045.7|5046.2|5044.2|22
1593713700000|2020-07-02 18:15:00|5047|5045|5047.2|5045.2|5047.5|5045.5|5045.2|5043.2|23
1593714000000|2020-07-02 18:20:00|5047|5045|5048.7|5046.7|5049.2|5047.2|5045.5|5043.5|11
1593714300000|2020-07-02 18:25:00|5049|5047|5049.5|5047.5|5051.2|5049.2|5048.5|5046.5|34
1593714600000|2020-07-02 18:30:00|5049.7|5047.7|5052.5|5050.5|5053.2|5051.2|5049.5|5047.5|42
1593714900000|2020-07-02 18:35:00|5052.2|5050.2|5053|5051|5053.7|5051.7|5051|5049|49
1593715200000|2020-07-02 18:40:00|5052.7|5050.7|5049.7|5047.7|5053.7|5051.7|5049.5|5047.5|32
1593715500000|2020-07-02 18:45:00|5050|5048|5050.7|5048.7|5051|5049|5049|5047|39
1593715800000|2020-07-02 18:50:00|5050.5|5048.5|5048.7|5046.7|5052|5050|5048|5046|77
1593716100000|2020-07-02 18:55:00|5049|5047|5047.7|5045.7|5049.7|5047.7|5046.7|5044.7|36
1593716400000|2020-07-02 19:00:00|5047.5|5045.5|5043.7|5041.7|5049.7|5047.7|5043.2|5041.2|77
1593716700000|2020-07-02 19:05:00|5044|5042|5043.2|5041.2|5045|5043|5042.7|5040.7|27
1593717000000|2020-07-02 19:10:00|5043|5041|5039.5|5037.5|5043.7|5041.7|5038.5|5036.5|70
1593717300000|2020-07-02 19:15:00|5039.7|5037.7|5038.7|5036.7|5040.7|5038.7|5038.2|5036.2|37
1593717600000|2020-07-02 19:20:00|5039|5037|5040.7|5038.7|5040.7|5038.7|5038.7|5036.7|44
1593717900000|2020-07-02 19:25:00|5040.5|5038.5|5038.2|5036.2|5040.7|5038.7|5037|5035|70
1593718200000|2020-07-02 19:30:00|5038|5036|5036|5034|5038.5|5036.5|5034.5|5032.5|65
1593718500000|2020-07-02 19:35:00|5036.2|5034.2|5036.2|5034.2|5037|5035|5033.7|5031.7|38
1593718800000|2020-07-02 19:40:00|5036.5|5034.5|5031.5|5029.5|5036.5|5034.5|5030.2|5028.2|52
1593719100000|2020-07-02 19:45:00|5031.7|5029.7|5029.7|5027.7|5032.7|5030.7|5029|5027|74
1593719400000|2020-07-02 19:50:00|5029.5|5027.5|5021.5|5019.5|5029.5|5027.5|5021.2|5019.2|142
1593719700000|2020-07-02 19:55:00|5020.7|5018.7|5024.7|5022.7|5027|5025|5018.2|5016.2|369
1593720000000|2020-07-02 20:00:00|5024.8|5020.8|5032.9|5028.9|5033.9|5029.9|5024.8|5020.8|0
1593720300000|2020-07-02 20:05:00|5033|5029|5037.9|5033.9|5038.3|5034.3|5032|5028|0
1593720600000|2020-07-02 20:10:00|5037.5|5033.5|5039.1|5035.1|5040.9|5036.9|5035.6|5031.6|0
1593720900000|2020-07-02 20:15:00|5039.2|5035.2|5038.8|5034.8|5039.2|5035.2|5037.9|5033.9|0
1593721200000|2020-07-02 20:20:00|5038.7|5034.7|5038.3|5034.3|5038.7|5034.7|5037.9|5033.9|0
1593721500000|2020-07-02 20:25:00|5038.1|5034.1|5038.1|5034.1|5038.8|5034.8|5037.5|5033.5|0
1593721800000|2020-07-02 20:30:00|5037.9|5033.9|5036.6|5032.6|5039.3|5035.3|5034.6|5030.6|0
1593722100000|2020-07-02 20:35:00|5036.5|5032.5|5035.5|5031.5|5036.7|5032.7|5033.4|5029.4|0
1593722400000|2020-07-02 20:40:00|5035.6|5031.6|5036.7|5032.7|5037|5033|5035.5|5031.5|0
1593722700000|2020-07-02 20:45:00|5036.6|5032.6|5035.5|5031.5|5036.7|5032.7|5034.3|5030.3|0
1593723000000|2020-07-02 20:50:00|5035.6|5031.6|5034.3|5030.3|5035.9|5031.9|5033.8|5029.8|0
1593723300000|2020-07-02 20:55:00|5034.7|5030.7|5034|5030|5035.9|5031.9|5032.3|5028.3|0
1593723600000|2020-07-02 21:00:00|5033.9|5029.9|5031.1|5027.1|5033.9|5029.9|5031.1|5027.1|0
1593723900000|2020-07-02 21:05:00|5031.3|5027.3|5032|5028|5032.1|5028.1|5031.3|5027.3|0
1593724200000|2020-07-02 21:10:00|5031.8|5027.8|5031.5|5027.5|5031.8|5027.8|5031.5|5027.5|0
1593724500000|2020-07-02 21:15:00|5031.3|5027.3|5031.1|5027.1|5031.5|5027.5|5031.1|5027.1|0
1593724800000|2020-07-02 21:20:00|5031|5027|5031.1|5027.1|5031.1|5027.1|5031|5027|0
1593725100000|2020-07-02 21:25:00|5031|5027|5031.7|5027.7|5031.8|5027.8|5031|5027|0
1593725400000|2020-07-02 21:30:00|5032|5028|5031.7|5027.7|5032|5028|5031.7|5027.7|0
1593725700000|2020-07-02 21:35:00|5031.8|5027.8|5031.8|5027.8|5032.4|5028.4|5031.3|5027.3|0
1593726000000|2020-07-02 21:40:00|5032|5028|5031.9|5027.9|5032|5028|5031.6|5027.6|0
1593726300000|2020-07-02 21:45:00|5031.3|5027.3|5031.4|5027.4|5032.1|5028.1|5031|5027|0
1593726600000|2020-07-02 21:50:00|5031.5|5027.5|5030.9|5026.9|5031.5|5027.5|5030.9|5026.9|0
1593726900000|2020-07-02 21:55:00|5031|5027|5030.9|5026.9|5031.3|5027.3|5030.6|5026.6|0
1593727200000|2020-07-02 22:00:00|5032.7|5028.7|5033.5|5029.5|5033.5|5029.5|5029.7|5025.7|0
1593727500000|2020-07-02 22:05:00|5033.6|5029.6|5032.7|5028.7|5035.1|5031.1|5032.3|5028.3|0
1593727800000|2020-07-02 22:10:00|5032.8|5028.8|5036.1|5032.1|5037|5033|5032.5|5028.5|0
1593728100000|2020-07-02 22:15:00|5036.2|5032.2|5036.9|5032.9|5038.5|5034.5|5035.7|5031.7|0
1593728400000|2020-07-02 22:20:00|5036.8|5032.8|5034.5|5030.5|5038.9|5034.9|5033.5|5029.5|0
1593728700000|2020-07-02 22:25:00|5034.8|5030.8|5037.7|5033.7|5038.9|5034.9|5034.5|5030.5|0
1593729000000|2020-07-02 22:30:00|5037.6|5033.6|5039.6|5035.6|5039.8|5035.8|5036.3|5032.3|0
1593729300000|2020-07-02 22:35:00|5039.5|5035.5|5041.2|5037.2|5041.2|5037.2|5038|5034|0
1593729600000|2020-07-02 22:40:00|5041.6|5037.6|5041.5|5037.5|5042.3|5038.3|5040.6|5036.6|0
1593729900000|2020-07-02 22:45:00|5041.1|5037.1|5041|5037|5041.2|5037.2|5040.6|5036.6|0
1593730200000|2020-07-02 22:50:00|5041.1|5037.1|5039.8|5035.8|5041.5|5037.5|5039.5|5035.5|0
1593730500000|2020-07-02 22:55:00|5039.7|5035.7|5039.8|5035.8|5039.8|5035.8|5039.1|5035.1|0
1593730800000|2020-07-02 23:00:00|5039.5|5035.5|5040.3|5036.3|5040.6|5036.6|5038.3|5034.3|0
1593731100000|2020-07-02 23:05:00|5040.4|5036.4|5041.5|5037.5|5042.3|5038.3|5040.3|5036.3|0
1593731400000|2020-07-02 23:10:00|5041.7|5037.7|5039.1|5035.1|5041.7|5037.7|5039.1|5035.1|0
1593731700000|2020-07-02 23:15:00|5038.6|5035.6|5039.8|5036.8|5040|5037|5038.6|5035.6|0
1593732000000|2020-07-02 23:20:00|5039.7|5036.7|5038.1|5035.1|5039.7|5036.7|5038.1|5035.1|0
1593732300000|2020-07-02 23:25:00|5038.2|5035.2|5037.2|5034.2|5038.6|5035.6|5037.2|5034.2|0
1593732600000|2020-07-02 23:30:00|5037.3|5034.3|5038.9|5035.9|5039.2|5036.2|5037.2|5034.2|0
1593732900000|2020-07-02 23:35:00|5039.2|5036.2|5039.6|5036.6|5039.9|5036.9|5038|5035|0
1593733200000|2020-07-02 23:40:00|5039.3|5036.3|5039.3|5036.3|5040.1|5037.1|5036.8|5033.8|0
1593733500000|2020-07-02 23:45:00|5039.1|5036.1|5037.3|5034.3|5039.3|5036.3|5036.9|5033.9|0
1593733800000|2020-07-02 23:50:00|5037.2|5034.2|5035.3|5032.3|5037.2|5034.2|5034.4|5031.4|0
1593734100000|2020-07-02 23:55:00|5035.4|5032.4|5034.7|5031.7|5035.6|5032.6|5032.4|5029.4|0
1593734400000|2020-07-03 00:00:00|5034.6|5031.6|5027.8|5024.8|5036.5|5033.5|5027.4|5024.4|0
1593734700000|2020-07-03 00:05:00|5027.9|5024.9|5030.2|5027.2|5030.3|5027.3|5026.6|5023.6|0
1593735000000|2020-07-03 00:10:00|5030.1|5027.1|5027.6|5024.6|5031.1|5028.1|5026.7|5023.7|0
1593735300000|2020-07-03 00:15:00|5027.7|5024.7|5034.5|5031.5|5035.9|5032.9|5027.2|5024.2|0
1593735600000|2020-07-03 00:20:00|5035|5032|5031.6|5028.6|5035.9|5032.9|5031.6|5028.6|0
1593735900000|2020-07-03 00:25:00|5031.7|5028.7|5030.3|5027.3|5033.1|5030.1|5030.2|5027.2|0
1593736200000|2020-07-03 00:30:00|5030|5027|5026.7|5023.7|5030.3|5027.3|5026|5023|0
1593736500000|2020-07-03 00:35:00|5027|5024|5028|5025|5028.9|5025.9|5026|5023|0
1593736800000|2020-07-03 00:40:00|5028.8|5025.8|5033.2|5030.2|5034.6|5031.6|5028.8|5025.8|0
1593737100000|2020-07-03 00:45:00|5033.1|5030.1|5031.6|5028.6|5034.6|5031.6|5029.4|5026.4|0
1593737400000|2020-07-03 00:50:00|5031.3|5028.3|5031.7|5028.7|5033.2|5030.2|5030.2|5027.2|0
1593737700000|2020-07-03 00:55:00|5031.8|5028.8|5034.7|5031.7|5036.1|5033.1|5031.6|5028.6|0
1593738000000|2020-07-03 01:00:00|5034.6|5031.6|5031|5028|5034.7|5031.7|5028.8|5025.8|0
1593738300000|2020-07-03 01:05:00|5031.2|5028.2|5033.1|5030.1|5034.5|5031.5|5031|5028|0
1593738600000|2020-07-03 01:10:00|5033.3|5030.3|5034.6|5031.6|5036|5033|5033.3|5030.3|0
1593738900000|2020-07-03 01:15:00|5034.7|5031.7|5043.2|5040.2|5044.7|5041.7|5034.7|5031.7|0
1593739200000|2020-07-03 01:20:00|5043.3|5040.3|5045.9|5042.9|5046.1|5043.1|5043.1|5040.1|0
1593739500000|2020-07-03 01:25:00|5046|5043|5041.4|5038.4|5046|5043|5041.4|5038.4|0
1593739800000|2020-07-03 01:30:00|5041.5|5038.5|5042.7|5039.7|5047|5044|5041.5|5038.5|0
1593740100000|2020-07-03 01:35:00|5042.6|5039.6|5038.4|5035.4|5042.8|5039.8|5037.6|5034.6|0
1593740400000|2020-07-03 01:40:00|5038.5|5035.5|5033.4|5030.4|5039.2|5036.2|5029.7|5026.7|0
1593740700000|2020-07-03 01:45:00|5034.1|5031.1|5037|5034|5038.5|5035.5|5034.1|5031.1|0
1593741000000|2020-07-03 01:50:00|5037.1|5034.1|5038.3|5035.3|5039.9|5036.9|5037.1|5034.1|0
1593741300000|2020-07-03 01:55:00|5038.4|5035.4|5034|5031|5041.3|5038.3|5034|5031|0
1593741600000|2020-07-03 02:00:00|5034.1|5031.1|5039.7|5036.7|5039.7|5036.7|5032.6|5029.6|0
1593741900000|2020-07-03 02:05:00|5039.6|5036.6|5042.6|5039.6|5043.3|5040.3|5038.3|5035.3|0
1593742200000|2020-07-03 02:10:00|5042.7|5039.7|5041.2|5038.2|5044|5041|5039.8|5036.8|0
1593742500000|2020-07-03 02:15:00|5041.3|5038.3|5041|5038|5042.7|5039.7|5039.7|5036.7|0
1593742800000|2020-07-03 02:20:00|5040.8|5037.8|5038.1|5035.1|5040.8|5037.8|5038.1|5035.1|0
1593743100000|2020-07-03 02:25:00|5038.3|5035.3|5038.8|5035.8|5041|5038|5038|5035|0
1593743400000|2020-07-03 02:30:00|5038.5|5035.5|5040.9|5037.9|5041|5038|5036.5|5033.5|0
1593743700000|2020-07-03 02:35:00|5040.6|5037.6|5042.3|5039.3|5042.4|5039.4|5040.2|5037.2|0
1593744000000|2020-07-03 02:40:00|5042.2|5039.2|5039.4|5036.4|5042.3|5039.3|5039.4|5036.4|0
1593744300000|2020-07-03 02:45:00|5039.7|5036.7|5037.9|5034.9|5040.1|5037.1|5036.5|5033.5|0
1593744600000|2020-07-03 02:50:00|5038|5035|5039.4|5036.4|5039.4|5036.4|5038|5035|0
1593744900000|2020-07-03 02:55:00|5039.3|5036.3|5035.8|5032.8|5039.4|5036.4|5034.9|5031.9|0
1593745200000|2020-07-03 03:00:00|5035.5|5032.5|5034.9|5031.9|5036.5|5033.5|5033.5|5030.5|0
1593745500000|2020-07-03 03:05:00|5034.8|5031.8|5037.9|5034.9|5038.5|5035.5|5033.5|5030.5|0
1593745800000|2020-07-03 03:10:00|5038.4|5035.4|5037.8|5034.8|5039.3|5036.3|5036.3|5033.3|0
1593746100000|2020-07-03 03:15:00|5037.9|5034.9|5037.1|5034.1|5037.9|5034.9|5036.3|5033.3|0
1593746400000|2020-07-03 03:20:00|5037.8|5034.8|5040.9|5037.9|5040.9|5037.9|5037.8|5034.8|0
1593746700000|2020-07-03 03:25:00|5040.8|5037.8|5040.9|5037.9|5042.3|5039.3|5039.5|5036.5|0
1593747000000|2020-07-03 03:30:00|5040.8|5037.8|5040.9|5037.9|5042.3|5039.3|5039.4|5036.4|0
1593747300000|2020-07-03 03:35:00|5040.4|5037.4|5041.1|5038.1|5043.2|5040.2|5039.5|5036.5|0
1593747600000|2020-07-03 03:40:00|5041|5038|5042.5|5039.5|5043.9|5040.9|5039.6|5036.6|0
1593747900000|2020-07-03 03:45:00|5042.4|5039.4|5041.4|5038.4|5042.5|5039.5|5041|5038|0
1593748200000|2020-07-03 03:50:00|5041.3|5038.3|5042.8|5039.8|5044.1|5041.1|5041.3|5038.3|0
1593748500000|2020-07-03 03:55:00|5042.7|5039.7|5040|5037|5042.8|5039.8|5039.9|5036.9|0
1593748800000|2020-07-03 04:00:00|5039.5|5036.5|5034.3|5031.3|5039.5|5036.5|5031.2|5028.2|0
1593749100000|2020-07-03 04:05:00|5034.2|5031.2|5032.7|5029.7|5034.3|5031.3|5031.3|5028.3|0
1593749400000|2020-07-03 04:10:00|5032.5|5029.5|5032.8|5029.8|5034.2|5031.2|5032|5029|0
1593749700000|2020-07-03 04:15:00|5032.7|5029.7|5034.2|5031.2|5034.3|5031.3|5031.2|5028.2|0
1593750000000|2020-07-03 04:20:00|5034.3|5031.3|5034.2|5031.2|5035.7|5032.7|5033.5|5030.5|0
1593750300000|2020-07-03 04:25:00|5033.7|5030.7|5034.3|5031.3|5035.8|5032.8|5032.7|5029.7|0
1593750600000|2020-07-03 04:30:00|5034|5031|5035.7|5032.7|5035.7|5032.7|5032.8|5029.8|0
1593750900000|2020-07-03 04:35:00|5035.6|5032.6|5035.6|5032.6|5035.7|5032.7|5034.1|5031.1|0
1593751200000|2020-07-03 04:40:00|5035.5|5032.5|5034.1|5031.1|5035.6|5032.6|5033.3|5030.3|0
1593751500000|2020-07-03 04:45:00|5033.8|5030.8|5036.2|5033.2|5036.2|5033.2|5033.3|5030.3|0
1593751800000|2020-07-03 04:50:00|5036.1|5033.1|5039|5036|5040.4|5037.4|5036.1|5033.1|0
1593752100000|2020-07-03 04:55:00|5039.1|5036.1|5036.3|5033.3|5040.5|5037.5|5036.3|5033.3|0
1593752400000|2020-07-03 05:00:00|5036.2|5033.2|5037.8|5034.8|5039.2|5036.2|5036.2|5033.2|0
1593752700000|2020-07-03 05:05:00|5037.7|5034.7|5033.4|5030.4|5038.5|5035.5|5033.3|5030.3|0
1593753000000|2020-07-03 05:10:00|5033.3|5030.3|5033.3|5030.3|5033.4|5030.4|5031.8|5028.8|0
1593753300000|2020-07-03 05:15:00|5033.8|5030.8|5033.3|5030.3|5034.7|5031.7|5032.7|5029.7|0
1593753600000|2020-07-03 05:20:00|5033.2|5030.2|5033.1|5030.1|5033.3|5030.3|5031.6|5028.6|0
1593753900000|2020-07-03 05:25:00|5032.8|5029.8|5034.5|5031.5|5034.6|5031.6|5032.4|5029.4|0
1593754200000|2020-07-03 05:30:00|5034.2|5031.2|5034.7|5031.7|5034.7|5031.7|5033.2|5030.2|0
1593754500000|2020-07-03 05:35:00|5034.6|5031.6|5034.7|5031.7|5034.8|5031.8|5033.3|5030.3|0
1593754800000|2020-07-03 05:40:00|5034.6|5031.6|5039.7|5036.7|5040.4|5037.4|5034.6|5031.6|0
1593755100000|2020-07-03 05:45:00|5039.5|5036.5|5039.9|5036.9|5041.8|5038.8|5038.3|5035.3|0
1593755400000|2020-07-03 05:50:00|5040.3|5037.3|5044.8|5041.8|5046.3|5043.3|5040.3|5037.3|0
1593755700000|2020-07-03 05:55:00|5044.7|5041.7|5046.4|5043.4|5046.4|5043.4|5043.4|5040.4|0
1593756000000|2020-07-03 06:00:00|5046.3|5043.3|5041.7|5039.7|5049.4|5045.4|5039.2|5037.2|289
1593756300000|2020-07-03 06:05:00|5041.5|5039.5|5046.7|5044.7|5047.7|5045.7|5039.2|5037.2|169
1593756600000|2020-07-03 06:10:00|5046.5|5044.5|5051.2|5049.2|5051.2|5049.2|5045.7|5043.7|105
1593756900000|2020-07-03 06:15:00|5051|5049|5055.5|5053.5|5055.5|5053.5|5049.7|5047.7|149
1593757200000|2020-07-03 06:20:00|5055.2|5053.2|5055.2|5053.2|5056|5054|5053.5|5051.5|97
1593757500000|2020-07-03 06:25:00|5055|5053|5058.2|5056.2|5060|5058|5054.7|5052.7|121
1593757800000|2020-07-03 06:30:00|5058.5|5056.5|5054.2|5052.2|5060.5|5058.5|5053.5|5051.5|151
1593758100000|2020-07-03 06:35:00|5054|5052|5054|5052|5055.7|5053.7|5053.2|5051.2|39
1593758400000|2020-07-03 06:40:00|5053.7|5051.7|5052.7|5050.7|5053.7|5051.7|5050.2|5048.2|123
1593758700000|2020-07-03 06:45:00|5052.5|5050.5|5052.2|5050.2|5052.7|5050.7|5050.7|5048.7|32
1593759000000|2020-07-03 06:50:00|5051.7|5049.7|5051.2|5049.2|5052.5|5050.5|5050.2|5048.2|73
1593759300000|2020-07-03 06:55:00|5051.5|5049.5|5053.2|5051.2|5055.5|5053.5|5051|5049|172
1593759600000|2020-07-03 07:00:00|5052.7|5050.7|5048.2|5047.2|5062.7|5061.7|5046.2|5045.2|1424
1593759900000|2020-07-03 07:05:00|5049|5048|5051.7|5050.7|5055.2|5054.2|5042|5041|494
1593760200000|2020-07-03 07:10:00|5051.5|5050.5|5048.7|5047.7|5053.5|5052.5|5046.7|5045.7|380
1593760500000|2020-07-03 07:15:00|5049|5048|5046|5045|5049.7|5048.7|5043.2|5042.2|469
1593760800000|2020-07-03 07:20:00|5046.2|5045.2|5045.5|5044.5|5049.5|5048.5|5038.2|5037.2|495
1593761100000|2020-07-03 07:25:00|5045.7|5044.7|5049|5048|5053.5|5052.5|5045.2|5044.2|497
1593761400000|2020-07-03 07:30:00|5049.2|5048.2|5050.5|5049.5|5051.2|5050.2|5038.5|5037.5|687
1593761700000|2020-07-03 07:35:00|5050.7|5049.7|5048.5|5047.5|5057.5|5056.5|5045.7|5044.7|436
1593762000000|2020-07-03 07:40:00|5048.2|5047.2|5043.2|5042.2|5051|5050|5042.7|5041.7|235
1593762300000|2020-07-03 07:45:00|5043|5042|5042.7|5041.7|5046.2|5045.2|5036|5035|498
1593762600000|2020-07-03 07:50:00|5043|5042|5035.2|5034.2|5044.2|5043.2|5034.5|5033.5|243
1593762900000|2020-07-03 07:55:00|5035|5034|5043.5|5042.5|5043.7|5042.7|5034.7|5033.7|327
1593763200000|2020-07-03 08:00:00|5043.2|5042.2|5043.2|5042.2|5045.5|5044.5|5041|5040|185
1593763500000|2020-07-03 08:05:00|5043|5042|5044.2|5043.2|5047.2|5046.2|5041.2|5040.2|219
1593763800000|2020-07-03 08:10:00|5044|5043|5035.7|5034.7|5044.7|5043.7|5031|5030|627
1593764100000|2020-07-03 08:15:00|5035.5|5034.5|5037.7|5036.7|5040.5|5039.5|5032.5|5031.5|546
1593764400000|2020-07-03 08:20:00|5037.5|5036.5|5033.2|5032.2|5038.7|5037.7|5032.7|5031.7|371
1593764700000|2020-07-03 08:25:00|5033.5|5032.5|5036|5035|5036.7|5035.7|5032.5|5031.5|203
1593765000000|2020-07-03 08:30:00|5035.7|5034.7|5036|5035|5036.5|5035.5|5031.2|5030.2|262
1593765300000|2020-07-03 08:35:00|5036.2|5035.2|5033.7|5032.7|5038.7|5037.7|5032.7|5031.7|139
1593765600000|2020-07-03 08:40:00|5033.5|5032.5|5033.7|5032.7|5035|5034|5031.7|5030.7|164
1593765900000|2020-07-03 08:45:00|5033.5|5032.5|5032.2|5031.2|5034.5|5033.5|5031|5030|379
1593766200000|2020-07-03 08:50:00|5032.5|5031.5|5038.7|5037.7|5041.2|5040.2|5032.5|5031.5|824
1593766500000|2020-07-03 08:55:00|5038.5|5037.5|5035.7|5034.7|5038.7|5037.7|5034.5|5033.5|373
1593766800000|2020-07-03 09:00:00|5035.5|5034.5|5038|5037|5039|5038|5035.5|5034.5|324
1593767100000|2020-07-03 09:05:00|5037.7|5036.7|5039.7|5038.7|5040|5039|5036.7|5035.7|190
1593767400000|2020-07-03 09:10:00|5039.5|5038.5|5034.5|5033.5|5039.5|5038.5|5031|5030|347
1593767700000|2020-07-03 09:15:00|5034.2|5033.2|5035.7|5034.7|5038.7|5037.7|5033.7|5032.7|261
1593768000000|2020-07-03 09:20:00|5035.5|5034.5|5033.2|5032.2|5036.7|5035.7|5032|5031|151
1593768300000|2020-07-03 09:25:00|5033.5|5032.5|5027.7|5026.7|5035.7|5034.7|5027|5026|397
1593768600000|2020-07-03 09:30:00|5028|5027|5024|5023|5030.7|5029.7|5024|5023|367
1593768900000|2020-07-03 09:35:00|5024.2|5023.2|5028|5027|5029.5|5028.5|5024|5023|190
1593769200000|2020-07-03 09:40:00|5028.2|5027.2|5023|5022|5029|5028|5022.5|5021.5|224
1593769500000|2020-07-03 09:45:00|5022.7|5021.7|5015.5|5014.5|5025.5|5024.5|5013|5012|670
1593769800000|2020-07-03 09:50:00|5015|5014|5015.2|5014.2|5017.5|5016.5|5011.7|5010.7|476
1593770100000|2020-07-03 09:55:00|5015.5|5014.5|5008.2|5007.2|5016.2|5015.2|5007.5|5006.5|403
1593770400000|2020-07-03 10:00:00|5008|5007|5008.7|5007.7|5010|5009|5001.2|5000.2|407
1593770700000|2020-07-03 10:05:00|5008.5|5007.5|5005.5|5004.5|5008.7|5007.7|5001|5000|200
1593771000000|2020-07-03 10:10:00|5005.2|5004.2|5002.2|5001.2|5005.2|5004.2|5000|4999|178
1593771300000|2020-07-03 10:15:00|5002|5001|4998.5|4997.5|5004.5|5003.5|4996.5|4995.5|478
1593771600000|2020-07-03 10:20:00|4998.2|4997.2|4996.5|4995.5|4999.5|4998.5|4995.5|4994.5|256
1593771900000|2020-07-03 10:25:00|4996.7|4995.7|5006.2|5005.2|5006.2|5005.2|4995|4994|287
1593772200000|2020-07-03 10:30:00|5006|5005|5017.2|5016.2|5017.7|5016.7|5004.7|5003.7|308
1593772500000|2020-07-03 10:35:00|5017.5|5016.5|5009.2|5008.2|5018.5|5017.5|5009|5008|326
1593772800000|2020-07-03 10:40:00|5009.5|5008.5|5007.5|5006.5|5009.7|5008.7|5006.5|5005.5|148
1593773100000|2020-07-03 10:45:00|5007.2|5006.2|5014|5013|5016|5015|5006.5|5005.5|298
1593773400000|2020-07-03 10:50:00|5014.5|5013.5|5016.7|5015.7|5017.2|5016.2|5013.7|5012.7|160
1593773700000|2020-07-03 10:55:00|5017|5016|5018.7|5017.7|5019.5|5018.5|5016.2|5015.2|118
1593774000000|2020-07-03 11:00:00|5018.5|5017.5|5015.7|5014.7|5019|5018|5013.2|5012.2|327
1593774300000|2020-07-03 11:05:00|5015.5|5014.5|5018.7|5017.7|5018.7|5017.7|5014.5|5013.5|65
1593774600000|2020-07-03 11:10:00|5019|5018|5018.7|5017.7|5019|5018|5015.7|5014.7|146
1593774900000|2020-07-03 11:15:00|5018.5|5017.5|5012.2|5011.2|5019|5018|5011.7|5010.7|131
1593775200000|2020-07-03 11:20:00|5012|5011|5009.2|5008.2|5012.7|5011.7|5007.5|5006.5|236
1593775500000|2020-07-03 11:25:00|5009|5008|5002.7|5001.7|5009.2|5008.2|5002.5|5001.5|138
1593775800000|2020-07-03 11:30:00|5003|5002|5008.2|5007.2|5009.5|5008.5|5002.5|5001.5|108
1593776100000|2020-07-03 11:35:00|5008|5007|5005.2|5004.2|5009|5008|5004.2|5003.2|156
1593776400000|2020-07-03 11:40:00|5005|5004|5002|5001|5005.2|5004.2|5002|5001|204
1593776700000|2020-07-03 11:45:00|5001.7|5000.7|5005.5|5004.5|5006|5005|5000.2|4999.2|164
1593777000000|2020-07-03 11:50:00|5005.7|5004.7|5002.2|5001.2|5006.7|5005.7|5001.2|5000.2|113
1593777300000|2020-07-03 11:55:00|5002|5001|5000.7|4999.7|5002.7|5001.7|4996.7|4995.7|177
1593777600000|2020-07-03 12:00:00|5000.5|4999.5|5000.7|4999.7|5001.2|5000.2|4998.2|4997.2|156
1593777900000|2020-07-03 12:05:00|5001|5000|4998.5|4997.5|5002|5001|4996.5|4995.5|413
1593778200000|2020-07-03 12:10:00|4998.7|4997.7|4999.5|4998.5|5000|4999|4997.7|4996.7|171
1593778500000|2020-07-03 12:15:00|4999|4998|5006.2|5005.2|5006.7|5005.7|4999|4998|271
1593778800000|2020-07-03 12:20:00|5006|5005|5010.2|5009.2|5010.2|5009.2|5005.5|5004.5|202
1593779100000|2020-07-03 12:25:00|5010.5|5009.5|5009.2|5008.2|5011|5010|5007.5|5006.5|163
1593779400000|2020-07-03 12:30:00|5009.5|5008.5|5013.2|5012.2|5014.2|5013.2|5008.2|5007.2|207
1593779700000|2020-07-03 12:35:00|5013|5012|5010.7|5009.7|5013|5012|5009|5008|220
1593780000000|2020-07-03 12:40:00|5010.5|5009.5|5009.7|5008.7|5011.2|5010.2|5007.5|5006.5|160
1593780300000|2020-07-03 12:45:00|5009.5|5008.5|5006.7|5005.7|5010|5009|5006.5|5005.5|136
1593780600000|2020-07-03 12:50:00|5006.5|5005.5|5004.2|5003.2|5006.7|5005.7|5001.5|5000.5|321
1593780900000|2020-07-03 12:55:00|5004|5003|5003.7|5002.7|5004.7|5003.7|5002|5001|135
1593781200000|2020-07-03 13:00:00|5004|5003|5007.7|5006.7|5007.7|5006.7|5002.5|5001.5|273
1593781500000|2020-07-03 13:05:00|5008|5007|5007.7|5006.7|5008.7|5007.7|5006.5|5005.5|173
1593781800000|2020-07-03 13:10:00|5008|5007|5010.2|5009.2|5010.2|5009.2|5007|5006|177
1593782100000|2020-07-03 13:15:00|5010|5009|5013|5012|5022.7|5021.7|5009.5|5008.5|799
1593782400000|2020-07-03 13:20:00|5013.2|5012.2|5011.5|5010.5|5016.7|5015.7|5010.7|5009.7|249
1593782700000|2020-07-03 13:25:00|5011.7|5010.7|5012.2|5011.2|5012.5|5011.5|5007.7|5006.7|167
1593783000000|2020-07-03 13:30:00|5012.5|5011.5|5007|5006|5013|5012|5005|5004|442
1593783300000|2020-07-03 13:35:00|5006.7|5005.7|5005.1|5004.1|5006.7|5005.7|5001.5|5000.5|219
1593783600000|2020-07-03 13:40:00|5005.3|5004.3|5003.6|5002.6|5005.6|5004.6|5001.1|5000.1|176
1593783900000|2020-07-03 13:45:00|5003.8|5002.8|5012.6|5011.6|5013.3|5012.3|5003.8|5002.8|292
1593784200000|2020-07-03 13:50:00|5012.8|5011.8|5012.8|5011.8|5014.3|5013.3|5010.3|5009.3|147
1593784500000|2020-07-03 13:55:00|5013.1|5012.1|5011.8|5010.8|5014.8|5013.8|5009.6|5008.6|272
1593784800000|2020-07-03 14:00:00|5011.6|5010.6|5011.8|5010.8|5013.6|5012.6|5010.1|5009.1|227
1593785100000|2020-07-03 14:05:00|5012.1|5011.1|5006.6|5005.6|5012.3|5011.3|5006.3|5005.3|249
1593785400000|2020-07-03 14:10:00|5006.5|5005.5|5007|5006|5008.2|5007.2|5003.7|5002.7|251
1593785700000|2020-07-03 14:15:00|5007.2|5006.2|5003.5|5002.5|5007.2|5006.2|5001.7|5000.7|342
1593786000000|2020-07-03 14:20:00|5004|5003|4997.2|4996.2|5005.5|5004.5|4997.2|4996.2|540
1593786300000|2020-07-03 14:25:00|4997.5|4996.5|4997|4996|5000|4999|4994.5|4993.5|301
1593786600000|2020-07-03 14:30:00|4996.7|4995.7|4984|4983|4997|4996|4984|4983|785
1593786900000|2020-07-03 14:35:00|4984.2|4983.2|4987.2|4986.2|4989|4988|4981.5|4980.5|542
1593787200000|2020-07-03 14:40:00|4987.5|4986.5|4993.5|4992.5|4995|4994|4987.2|4986.2|290
1593787500000|2020-07-03 14:45:00|4993.2|4992.2|4994.7|4993.7|4997.2|4996.2|4991.2|4990.2|175
1593787800000|2020-07-03 14:50:00|4995|4994|4994.2|4993.2|4996|4995|4993.7|4992.7|134
1593788100000|2020-07-03 14:55:00|4994|4993|4997.5|4996.5|4998.7|4997.7|4993.5|4992.5|336
1593788400000|2020-07-03 15:00:00|4997|4996|4997.5|4996.5|4998.7|4997.7|4993|4992|343
1593788700000|2020-07-03 15:05:00|4997.2|4996.2|4995|4994|4997.7|4996.7|4993.5|4992.5|373
1593789000000|2020-07-03 15:10:00|4994.7|4993.7|4993.5|4992.5|4996|4995|4992|4991|228
1593789300000|2020-07-03 15:15:00|4993.7|4992.7|4991|4990|4995|4994|4989|4988|423
1593789600000|2020-07-03 15:20:00|4991.2|4990.2|4994.2|4993.2|4995.5|4994.5|4989|4988|1326
1593789900000|2020-07-03 15:25:00|4994.5|4993.5|4995.5|4994.5|4997.5|4996.5|4992.5|4991.5|750
1593790200000|2020-07-03 15:30:00|4995.2|4994.2|5006.5|5004.5|5006.5|5004.5|4995.2|4993.7|2352
1593790500000|2020-07-03 15:35:00|5007|5005|5010.2|5008.2|5010.5|5008.5|5004|5002|3511
1593790800000|2020-07-03 15:40:00|5010.5|5008.5|5011.5|5009.5|5012.5|5010.5|5009.2|5007.2|331
1593791100000|2020-07-03 15:45:00|5011.7|5009.7|5012.2|5010.2|5014.5|5012.5|5010.2|5008.2|257
1593791400000|2020-07-03 15:50:00|5013|5011|5013.2|5011.2|5013.5|5011.5|5011.5|5009.5|50
1593791700000|2020-07-03 15:55:00|5013|5011|5012.2|5010.2|5013.5|5011.5|5011.5|5009.5|66
1593792000000|2020-07-03 16:00:00|5012.5|5010.5|5012|5010|5013.5|5011.5|5011.7|5009.7|21
1593792300000|2020-07-03 16:05:00|5011.7|5009.7|5012.5|5010.5|5013|5011|5011.7|5009.7|13
1593792600000|2020-07-03 16:10:00|5012.2|5010.2|5013.7|5011.7|5014|5012|5012|5010|71
1593792900000|2020-07-03 16:15:00|5014|5012|5014.5|5012.5|5016.5|5014.5|5013.7|5011.7|72
1593793200000|2020-07-03 16:20:00|5014.7|5012.7|5015.5|5013.5|5016|5014|5014|5012|27
1593793500000|2020-07-03 16:25:00|5015.7|5013.7|5016.5|5014.5|5018|5016|5015.5|5013.5|99
1593793800000|2020-07-03 16:30:00|5016|5014|5014.2|5012.2|5016.5|5014.5|5014|5012|20
1593794100000|2020-07-03 16:35:00|5014|5012|5016|5014|5016.5|5014.5|5014|5012|34
1593794400000|2020-07-03 16:40:00|5015.7|5013.7|5014|5012|5016|5014|5014|5012|10
1593794700000|2020-07-03 16:45:00|5014.5|5012.5|5015.5|5013.5|5016|5014|5014|5012|11
1593795000000|2020-07-03 16:50:00|5015.7|5013.7|5015.2|5013.2|5016.5|5014.5|5015|5013|26
1593795300000|2020-07-03 16:55:00|5015|5013|5015|5013|5016.2|5014.2|5014.2|5012.2|5
1593795600000|2020-07-03 17:00:00|5015.2|5013.2|5015|5013|5016|5014|5014.7|5012.7|9
1593795900000|2020-07-03 17:05:00|5015.2|5013.2|5016|5014|5016|5014|5015|5013|12
1593796200000|2020-07-03 17:10:00|5015.7|5013.7|5014.2|5012.2|5015.7|5013.7|5014|5012|11
1593796500000|2020-07-03 17:15:00|5014|5012|5014.7|5012.7|5014.7|5012.7|5014|5012|4
1593796800000|2020-07-03 17:20:00|5014.5|5012.5|5014.5|5012.5|5015|5013|5014|5012|0
1593797100000|2020-07-03 17:25:00|5014.7|5012.7|5014.7|5012.7|5014.7|5012.7|5014.5|5012.5|3
1593797400000|2020-07-03 17:30:00|5014|5012|5012.7|5010.7|5014.2|5012.2|5012|5010|40
1593797700000|2020-07-03 17:35:00|5013|5011|5013.7|5011.7|5014|5012|5012.7|5010.7|10
1593798000000|2020-07-03 17:40:00|5013.5|5011.5|5015|5013|5015.2|5013.2|5013|5011|12
1593798300000|2020-07-03 17:45:00|5015.2|5013.2|5015.5|5013.5|5016.2|5014.2|5014.7|5012.7|18
1593798600000|2020-07-03 17:50:00|5016.5|5014.5|5017.2|5015.2|5017.5|5015.5|5016.5|5014.5|10
1593798900000|2020-07-03 17:55:00|5017.5|5015.5|5017.5|5015.5|5017.7|5015.7|5017|5015|2
1593799200000|2020-07-03 18:00:00|5017.2|5015.2|5017.7|5015.7|5018.5|5016.5|5017.2|5015.2|22
1593799500000|2020-07-03 18:05:00|5018.5|5016.5|5020|5018|5020|5018|5018.2|5016.2|17
1593799800000|2020-07-03 18:10:00|5019.7|5017.7|5021|5019|5021|5019|5019.7|5017.7|17
1593800100000|2020-07-03 18:15:00|5021.2|5019.2|5022|5020|5022|5020|5021.2|5019.2|12
1593800400000|2020-07-03 18:20:00|5022.2|5020.2|5024.5|5022.5|5024.5|5022.5|5022.2|5020.2|26
1593800700000|2020-07-03 18:25:00|5024.7|5022.7|5024.2|5022.2|5025.5|5023.5|5024|5022|29
1593801000000|2020-07-03 18:30:00|5024.5|5022.5|5024.7|5022.7|5025|5023|5024.5|5022.5|2
1593801300000|2020-07-03 18:35:00|5025|5023|5023.2|5021.2|5025|5023|5022.7|5020.7|24
1593801600000|2020-07-03 18:40:00|5023.5|5021.5|5023.7|5021.7|5023.7|5021.7|5023|5021|1
1593801900000|2020-07-03 18:45:00|5023.5|5021.5|5024|5022|5024|5022|5023.5|5021.5|1
1593802200000|2020-07-03 18:50:00|5023.7|5021.7|5022.7|5020.7|5023.7|5021.7|5022.7|5020.7|4
1593802500000|2020-07-03 18:55:00|5023|5021|5024.5|5022.5|5025|5023|5023|5021|17
1593802800000|2020-07-03 19:00:00|5024.7|5022.7|5024.5|5022.5|5025|5023|5024.2|5022.2|14
1593803100000|2020-07-03 19:05:00|5024.2|5022.2|5024.5|5022.5|5024.5|5022.5|5023.5|5021.5|17
1593803400000|2020-07-03 19:10:00|5024.2|5022.2|5024.7|5022.7|5024.7|5022.7|5024.2|5022.2|3
1593803700000|2020-07-03 19:15:00|5025|5023|5024.5|5022.5|5025|5023|5024.2|5022.2|5
1593804000000|2020-07-03 19:20:00|5024.2|5022.2|5024.5|5022.5|5024.5|5022.5|5024.2|5022.2|0
1593804300000|2020-07-03 19:25:00|5025.5|5023.5|5026.7|5024.7|5027.2|5025.2|5025.5|5023.5|32
1593804600000|2020-07-03 19:30:00|5027|5025|5028.2|5026.2|5028.5|5026.5|5026.7|5024.7|18
1593804900000|2020-07-03 19:35:00|5028.5|5026.5|5029|5027|5029.2|5027.2|5028.2|5026.2|1
1593805200000|2020-07-03 19:40:00|5029.2|5027.2|5029.2|5027.2|5029.2|5027.2|5029.2|5027.2|2
1593805500000|2020-07-03 19:45:00|5029|5027|5029|5027|5030|5028|5028.2|5026.2|15
1593805800000|2020-07-03 19:50:00|5029.7|5027.7|5027|5025|5029.7|5027.7|5026.5|5024.5|70
1593806100000|2020-07-03 19:55:00|5026.5|5024.5|5026.7|5024.7|5029|5027|5025.2|5023.2|30
1593806400000|2020-07-03 20:00:00|5027.7|5023.7|5027.7|5023.7|5027.7|5023.7|5027.7|5023.7|0
1593734400000|2020-07-03 00:00:00|5034.6|5031.6|5027.8|5024.8|5036.5|5033.5|5027.4|5024.4|0
1593734700000|2020-07-03 00:05:00|5027.9|5024.9|5030.2|5027.2|5030.3|5027.3|5026.6|5023.6|0
1593735000000|2020-07-03 00:10:00|5030.1|5027.1|5027.6|5024.6|5031.1|5028.1|5026.7|5023.7|0
1593735300000|2020-07-03 00:15:00|5027.7|5024.7|5034.5|5031.5|5035.9|5032.9|5027.2|5024.2|0
1593735600000|2020-07-03 00:20:00|5035|5032|5031.6|5028.6|5035.9|5032.9|5031.6|5028.6|0
1593735900000|2020-07-03 00:25:00|5031.7|5028.7|5030.3|5027.3|5033.1|5030.1|5030.2|5027.2|0
1593736200000|2020-07-03 00:30:00|5030|5027|5026.7|5023.7|5030.3|5027.3|5026|5023|0
1593736500000|2020-07-03 00:35:00|5027|5024|5028|5025|5028.9|5025.9|5026|5023|0
1593736800000|2020-07-03 00:40:00|5028.8|5025.8|5033.2|5030.2|5034.6|5031.6|5028.8|5025.8|0
1593737100000|2020-07-03 00:45:00|5033.1|5030.1|5031.6|5028.6|5034.6|5031.6|5029.4|5026.4|0
1593737400000|2020-07-03 00:50:00|5031.3|5028.3|5031.7|5028.7|5033.2|5030.2|5030.2|5027.2|0
1593737700000|2020-07-03 00:55:00|5031.8|5028.8|5034.7|5031.7|5036.1|5033.1|5031.6|5028.6|0
1593738000000|2020-07-03 01:00:00|5034.6|5031.6|5031|5028|5034.7|5031.7|5028.8|5025.8|0
1593738300000|2020-07-03 01:05:00|5031.2|5028.2|5033.1|5030.1|5034.5|5031.5|5031|5028|0
1593738600000|2020-07-03 01:10:00|5033.3|5030.3|5034.6|5031.6|5036|5033|5033.3|5030.3|0
1593738900000|2020-07-03 01:15:00|5034.7|5031.7|5043.2|5040.2|5044.7|5041.7|5034.7|5031.7|0
1593739200000|2020-07-03 01:20:00|5043.3|5040.3|5045.9|5042.9|5046.1|5043.1|5043.1|5040.1|0
1593739500000|2020-07-03 01:25:00|5046|5043|5041.4|5038.4|5046|5043|5041.4|5038.4|0
1593739800000|2020-07-03 01:30:00|5041.5|5038.5|5042.7|5039.7|5047|5044|5041.5|5038.5|0
1593740100000|2020-07-03 01:35:00|5042.6|5039.6|5038.4|5035.4|5042.8|5039.8|5037.6|5034.6|0
1593740400000|2020-07-03 01:40:00|5038.5|5035.5|5033.4|5030.4|5039.2|5036.2|5029.7|5026.7|0
1593740700000|2020-07-03 01:45:00|5034.1|5031.1|5037|5034|5038.5|5035.5|5034.1|5031.1|0
1593741000000|2020-07-03 01:50:00|5037.1|5034.1|5038.3|5035.3|5039.9|5036.9|5037.1|5034.1|0
1593741300000|2020-07-03 01:55:00|5038.4|5035.4|5034|5031|5041.3|5038.3|5034|5031|0
1593741600000|2020-07-03 02:00:00|5034.1|5031.1|5039.7|5036.7|5039.7|5036.7|5032.6|5029.6|0
1593741900000|2020-07-03 02:05:00|5039.6|5036.6|5042.6|5039.6|5043.3|5040.3|5038.3|5035.3|0
1593742200000|2020-07-03 02:10:00|5042.7|5039.7|5041.2|5038.2|5044|5041|5039.8|5036.8|0
1593742500000|2020-07-03 02:15:00|5041.3|5038.3|5041|5038|5042.7|5039.7|5039.7|5036.7|0
1593742800000|2020-07-03 02:20:00|5040.8|5037.8|5038.1|5035.1|5040.8|5037.8|5038.1|5035.1|0
1593743100000|2020-07-03 02:25:00|5038.3|5035.3|5038.8|5035.8|5041|5038|5038|5035|0
1593743400000|2020-07-03 02:30:00|5038.5|5035.5|5040.9|5037.9|5041|5038|5036.5|5033.5|0
1593743700000|2020-07-03 02:35:00|5040.6|5037.6|5042.3|5039.3|5042.4|5039.4|5040.2|5037.2|0
1593744000000|2020-07-03 02:40:00|5042.2|5039.2|5039.4|5036.4|5042.3|5039.3|5039.4|5036.4|0
1593744300000|2020-07-03 02:45:00|5039.7|5036.7|5037.9|5034.9|5040.1|5037.1|5036.5|5033.5|0
1593744600000|2020-07-03 02:50:00|5038|5035|5039.4|5036.4|5039.4|5036.4|5038|5035|0
1593744900000|2020-07-03 02:55:00|5039.3|5036.3|5035.8|5032.8|5039.4|5036.4|5034.9|5031.9|0
1593745200000|2020-07-03 03:00:00|5035.5|5032.5|5034.9|5031.9|5036.5|5033.5|5033.5|5030.5|0
1593745500000|2020-07-03 03:05:00|5034.8|5031.8|5037.9|5034.9|5038.5|5035.5|5033.5|5030.5|0
1593745800000|2020-07-03 03:10:00|5038.4|5035.4|5037.8|5034.8|5039.3|5036.3|5036.3|5033.3|0
1593746100000|2020-07-03 03:15:00|5037.9|5034.9|5037.1|5034.1|5037.9|5034.9|5036.3|5033.3|0
1593746400000|2020-07-03 03:20:00|5037.8|5034.8|5040.9|5037.9|5040.9|5037.9|5037.8|5034.8|0
1593746700000|2020-07-03 03:25:00|5040.8|5037.8|5040.9|5037.9|5042.3|5039.3|5039.5|5036.5|0
1593747000000|2020-07-03 03:30:00|5040.8|5037.8|5040.9|5037.9|5042.3|5039.3|5039.4|5036.4|0
1593747300000|2020-07-03 03:35:00|5040.4|5037.4|5041.1|5038.1|5043.2|5040.2|5039.5|5036.5|0
1593747600000|2020-07-03 03:40:00|5041|5038|5042.5|5039.5|5043.9|5040.9|5039.6|5036.6|0
1593747900000|2020-07-03 03:45:00|5042.4|5039.4|5041.4|5038.4|5042.5|5039.5|5041|5038|0
1593748200000|2020-07-03 03:50:00|5041.3|5038.3|5042.8|5039.8|5044.1|5041.1|5041.3|5038.3|0
1593748500000|2020-07-03 03:55:00|5042.7|5039.7|5040|5037|5042.8|5039.8|5039.9|5036.9|0
1593748800000|2020-07-03 04:00:00|5039.5|5036.5|5034.3|5031.3|5039.5|5036.5|5031.2|5028.2|0
1593749100000|2020-07-03 04:05:00|5034.2|5031.2|5032.7|5029.7|5034.3|5031.3|5031.3|5028.3|0
1593749400000|2020-07-03 04:10:00|5032.5|5029.5|5032.8|5029.8|5034.2|5031.2|5032|5029|0
1593749700000|2020-07-03 04:15:00|5032.7|5029.7|5034.2|5031.2|5034.3|5031.3|5031.2|5028.2|0
1593750000000|2020-07-03 04:20:00|5034.3|5031.3|5034.2|5031.2|5035.7|5032.7|5033.5|5030.5|0
1593750300000|2020-07-03 04:25:00|5033.7|5030.7|5034.3|5031.3|5035.8|5032.8|5032.7|5029.7|0
1593750600000|2020-07-03 04:30:00|5034|5031|5035.7|5032.7|5035.7|5032.7|5032.8|5029.8|0
1593750900000|2020-07-03 04:35:00|5035.6|5032.6|5035.6|5032.6|5035.7|5032.7|5034.1|5031.1|0
1593751200000|2020-07-03 04:40:00|5035.5|5032.5|5034.1|5031.1|5035.6|5032.6|5033.3|5030.3|0
1593751500000|2020-07-03 04:45:00|5033.8|5030.8|5036.2|5033.2|5036.2|5033.2|5033.3|5030.3|0
1593751800000|2020-07-03 04:50:00|5036.1|5033.1|5039|5036|5040.4|5037.4|5036.1|5033.1|0
1593752100000|2020-07-03 04:55:00|5039.1|5036.1|5036.3|5033.3|5040.5|5037.5|5036.3|5033.3|0
1593752400000|2020-07-03 05:00:00|5036.2|5033.2|5037.8|5034.8|5039.2|5036.2|5036.2|5033.2|0
1593752700000|2020-07-03 05:05:00|5037.7|5034.7|5033.4|5030.4|5038.5|5035.5|5033.3|5030.3|0
1593753000000|2020-07-03 05:10:00|5033.3|5030.3|5033.3|5030.3|5033.4|5030.4|5031.8|5028.8|0
1593753300000|2020-07-03 05:15:00|5033.8|5030.8|5033.3|5030.3|5034.7|5031.7|5032.7|5029.7|0
1593753600000|2020-07-03 05:20:00|5033.2|5030.2|5033.1|5030.1|5033.3|5030.3|5031.6|5028.6|0
1593753900000|2020-07-03 05:25:00|5032.8|5029.8|5034.5|5031.5|5034.6|5031.6|5032.4|5029.4|0
1593754200000|2020-07-03 05:30:00|5034.2|5031.2|5034.7|5031.7|5034.7|5031.7|5033.2|5030.2|0
1593754500000|2020-07-03 05:35:00|5034.6|5031.6|5034.7|5031.7|5034.8|5031.8|5033.3|5030.3|0
1593754800000|2020-07-03 05:40:00|5034.6|5031.6|5039.7|5036.7|5040.4|5037.4|5034.6|5031.6|0
1593755100000|2020-07-03 05:45:00|5039.5|5036.5|5039.9|5036.9|5041.8|5038.8|5038.3|5035.3|0
1593755400000|2020-07-03 05:50:00|5040.3|5037.3|5044.8|5041.8|5046.3|5043.3|5040.3|5037.3|0
1593755700000|2020-07-03 05:55:00|5044.7|5041.7|5046.4|5043.4|5046.4|5043.4|5043.4|5040.4|0
1593756000000|2020-07-03 06:00:00|5046.3|5043.3|5041.7|5039.7|5049.4|5045.4|5039.2|5037.2|289
1593756300000|2020-07-03 06:05:00|5041.5|5039.5|5046.7|5044.7|5047.7|5045.7|5039.2|5037.2|169
1593756600000|2020-07-03 06:10:00|5046.5|5044.5|5051.2|5049.2|5051.2|5049.2|5045.7|5043.7|105
1593756900000|2020-07-03 06:15:00|5051|5049|5055.5|5053.5|5055.5|5053.5|5049.7|5047.7|149
1593757200000|2020-07-03 06:20:00|5055.2|5053.2|5055.2|5053.2|5056|5054|5053.5|5051.5|97
1593757500000|2020-07-03 06:25:00|5055|5053|5058.2|5056.2|5060|5058|5054.7|5052.7|121
1593757800000|2020-07-03 06:30:00|5058.5|5056.5|5054.2|5052.2|5060.5|5058.5|5053.5|5051.5|151
1593758100000|2020-07-03 06:35:00|5054|5052|5054|5052|5055.7|5053.7|5053.2|5051.2|39
1593758400000|2020-07-03 06:40:00|5053.7|5051.7|5052.7|5050.7|5053.7|5051.7|5050.2|5048.2|123
1593758700000|2020-07-03 06:45:00|5052.5|5050.5|5052.2|5050.2|5052.7|5050.7|5050.7|5048.7|32
1593759000000|2020-07-03 06:50:00|5051.7|5049.7|5051.2|5049.2|5052.5|5050.5|5050.2|5048.2|73
1593759300000|2020-07-03 06:55:00|5051.5|5049.5|5053.2|5051.2|5055.5|5053.5|5051|5049|172
1593759600000|2020-07-03 07:00:00|5052.7|5050.7|5048.2|5047.2|5062.7|5061.7|5046.2|5045.2|1424
1593759900000|2020-07-03 07:05:00|5049|5048|5051.7|5050.7|5055.2|5054.2|5042|5041|494
1593760200000|2020-07-03 07:10:00|5051.5|5050.5|5048.7|5047.7|5053.5|5052.5|5046.7|5045.7|380
1593760500000|2020-07-03 07:15:00|5049|5048|5046|5045|5049.7|5048.7|5043.2|5042.2|469
1593760800000|2020-07-03 07:20:00|5046.2|5045.2|5045.5|5044.5|5049.5|5048.5|5038.2|5037.2|495
1593761100000|2020-07-03 07:25:00|5045.7|5044.7|5049|5048|5053.5|5052.5|5045.2|5044.2|497
1593761400000|2020-07-03 07:30:00|5049.2|5048.2|5050.5|5049.5|5051.2|5050.2|5038.5|5037.5|687
1593761700000|2020-07-03 07:35:00|5050.7|5049.7|5048.5|5047.5|5057.5|5056.5|5045.7|5044.7|436
1593762000000|2020-07-03 07:40:00|5048.2|5047.2|5043.2|5042.2|5051|5050|5042.7|5041.7|235
1593762300000|2020-07-03 07:45:00|5043|5042|5042.7|5041.7|5046.2|5045.2|5036|5035|498
1593762600000|2020-07-03 07:50:00|5043|5042|5035.2|5034.2|5044.2|5043.2|5034.5|5033.5|243
1593762900000|2020-07-03 07:55:00|5035|5034|5043.5|5042.5|5043.7|5042.7|5034.7|5033.7|327
1593763200000|2020-07-03 08:00:00|5043.2|5042.2|5043.2|5042.2|5045.5|5044.5|5041|5040|185
1593763500000|2020-07-03 08:05:00|5043|5042|5044.2|5043.2|5047.2|5046.2|5041.2|5040.2|219
1593763800000|2020-07-03 08:10:00|5044|5043|5035.7|5034.7|5044.7|5043.7|5031|5030|627
1593764100000|2020-07-03 08:15:00|5035.5|5034.5|5037.7|5036.7|5040.5|5039.5|5032.5|5031.5|546
1593764400000|2020-07-03 08:20:00|5037.5|5036.5|5033.2|5032.2|5038.7|5037.7|5032.7|5031.7|371
1593764700000|2020-07-03 08:25:00|5033.5|5032.5|5036|5035|5036.7|5035.7|5032.5|5031.5|203
1593765000000|2020-07-03 08:30:00|5035.7|5034.7|5036|5035|5036.5|5035.5|5031.2|5030.2|262
1593765300000|2020-07-03 08:35:00|5036.2|5035.2|5033.7|5032.7|5038.7|5037.7|5032.7|5031.7|139
1593765600000|2020-07-03 08:40:00|5033.5|5032.5|5033.7|5032.7|5035|5034|5031.7|5030.7|164
1593765900000|2020-07-03 08:45:00|5033.5|5032.5|5032.2|5031.2|5034.5|5033.5|5031|5030|379
1593766200000|2020-07-03 08:50:00|5032.5|5031.5|5038.7|5037.7|5041.2|5040.2|5032.5|5031.5|824
1593766500000|2020-07-03 08:55:00|5038.5|5037.5|5035.7|5034.7|5038.7|5037.7|5034.5|5033.5|373
1593766800000|2020-07-03 09:00:00|5035.5|5034.5|5038|5037|5039|5038|5035.5|5034.5|324
1593767100000|2020-07-03 09:05:00|5037.7|5036.7|5039.7|5038.7|5040|5039|5036.7|5035.7|190
1593767400000|2020-07-03 09:10:00|5039.5|5038.5|5034.5|5033.5|5039.5|5038.5|5031|5030|347
1593767700000|2020-07-03 09:15:00|5034.2|5033.2|5035.7|5034.7|5038.7|5037.7|5033.7|5032.7|261
1593768000000|2020-07-03 09:20:00|5035.5|5034.5|5033.2|5032.2|5036.7|5035.7|5032|5031|151
1593768300000|2020-07-03 09:25:00|5033.5|5032.5|5027.7|5026.7|5035.7|5034.7|5027|5026|397
1593768600000|2020-07-03 09:30:00|5028|5027|5024|5023|5030.7|5029.7|5024|5023|367
1593768900000|2020-07-03 09:35:00|5024.2|5023.2|5028|5027|5029.5|5028.5|5024|5023|190
1593769200000|2020-07-03 09:40:00|5028.2|5027.2|5023|5022|5029|5028|5022.5|5021.5|224
1593769500000|2020-07-03 09:45:00|5022.7|5021.7|5015.5|5014.5|5025.5|5024.5|5013|5012|670
1593769800000|2020-07-03 09:50:00|5015|5014|5015.2|5014.2|5017.5|5016.5|5011.7|5010.7|476
1593770100000|2020-07-03 09:55:00|5015.5|5014.5|5008.2|5007.2|5016.2|5015.2|5007.5|5006.5|403
1593770400000|2020-07-03 10:00:00|5008|5007|5008.7|5007.7|5010|5009|5001.2|5000.2|407
1593770700000|2020-07-03 10:05:00|5008.5|5007.5|5005.5|5004.5|5008.7|5007.7|5001|5000|200
1593771000000|2020-07-03 10:10:00|5005.2|5004.2|5002.2|5001.2|5005.2|5004.2|5000|4999|178
1593771300000|2020-07-03 10:15:00|5002|5001|4998.5|4997.5|5004.5|5003.5|4996.5|4995.5|478
1593771600000|2020-07-03 10:20:00|4998.2|4997.2|4996.5|4995.5|4999.5|4998.5|4995.5|4994.5|256
1593771900000|2020-07-03 10:25:00|4996.7|4995.7|5006.2|5005.2|5006.2|5005.2|4995|4994|287
1593772200000|2020-07-03 10:30:00|5006|5005|5017.2|5016.2|5017.7|5016.7|5004.7|5003.7|308
1593772500000|2020-07-03 10:35:00|5017.5|5016.5|5009.2|5008.2|5018.5|5017.5|5009|5008|326
1593772800000|2020-07-03 10:40:00|5009.5|5008.5|5007.5|5006.5|5009.7|5008.7|5006.5|5005.5|148
1593773100000|2020-07-03 10:45:00|5007.2|5006.2|5014|5013|5016|5015|5006.5|5005.5|298
1593773400000|2020-07-03 10:50:00|5014.5|5013.5|5016.7|5015.7|5017.2|5016.2|5013.7|5012.7|160
1593773700000|2020-07-03 10:55:00|5017|5016|5018.7|5017.7|5019.5|5018.5|5016.2|5015.2|118
1593774000000|2020-07-03 11:00:00|5018.5|5017.5|5015.7|5014.7|5019|5018|5013.2|5012.2|327
1593774300000|2020-07-03 11:05:00|5015.5|5014.5|5018.7|5017.7|5018.7|5017.7|5014.5|5013.5|65
1593774600000|2020-07-03 11:10:00|5019|5018|5018.7|5017.7|5019|5018|5015.7|5014.7|146
1593774900000|2020-07-03 11:15:00|5018.5|5017.5|5012.2|5011.2|5019|5018|5011.7|5010.7|131
1593775200000|2020-07-03 11:20:00|5012|5011|5009.2|5008.2|5012.7|5011.7|5007.5|5006.5|236
1593775500000|2020-07-03 11:25:00|5009|5008|5002.7|5001.7|5009.2|5008.2|5002.5|5001.5|138
1593775800000|2020-07-03 11:30:00|5003|5002|5008.2|5007.2|5009.5|5008.5|5002.5|5001.5|108
1593776100000|2020-07-03 11:35:00|5008|5007|5005.2|5004.2|5009|5008|5004.2|5003.2|156
1593776400000|2020-07-03 11:40:00|5005|5004|5002|5001|5005.2|5004.2|5002|5001|204
1593776700000|2020-07-03 11:45:00|5001.7|5000.7|5005.5|5004.5|5006|5005|5000.2|4999.2|164
1593777000000|2020-07-03 11:50:00|5005.7|5004.7|5002.2|5001.2|5006.7|5005.7|5001.2|5000.2|113
1593777300000|2020-07-03 11:55:00|5002|5001|5000.7|4999.7|5002.7|5001.7|4996.7|4995.7|177
1593777600000|2020-07-03 12:00:00|5000.5|4999.5|5000.7|4999.7|5001.2|5000.2|4998.2|4997.2|156
1593777900000|2020-07-03 12:05:00|5001|5000|4998.5|4997.5|5002|5001|4996.5|4995.5|413
1593778200000|2020-07-03 12:10:00|4998.7|4997.7|4999.5|4998.5|5000|4999|4997.7|4996.7|171
1593778500000|2020-07-03 12:15:00|4999|4998|5006.2|5005.2|5006.7|5005.7|4999|4998|271
1593778800000|2020-07-03 12:20:00|5006|5005|5010.2|5009.2|5010.2|5009.2|5005.5|5004.5|202
1593779100000|2020-07-03 12:25:00|5010.5|5009.5|5009.2|5008.2|5011|5010|5007.5|5006.5|163
1593779400000|2020-07-03 12:30:00|5009.5|5008.5|5013.2|5012.2|5014.2|5013.2|5008.2|5007.2|207
1593779700000|2020-07-03 12:35:00|5013|5012|5010.7|5009.7|5013|5012|5009|5008|220
1593780000000|2020-07-03 12:40:00|5010.5|5009.5|5009.7|5008.7|5011.2|5010.2|5007.5|5006.5|160
1593780300000|2020-07-03 12:45:00|5009.5|5008.5|5006.7|5005.7|5010|5009|5006.5|5005.5|136
1593780600000|2020-07-03 12:50:00|5006.5|5005.5|5004.2|5003.2|5006.7|5005.7|5001.5|5000.5|321
1593780900000|2020-07-03 12:55:00|5004|5003|5003.7|5002.7|5004.7|5003.7|5002|5001|135
1593781200000|2020-07-03 13:00:00|5004|5003|5007.7|5006.7|5007.7|5006.7|5002.5|5001.5|273
1593781500000|2020-07-03 13:05:00|5008|5007|5007.7|5006.7|5008.7|5007.7|5006.5|5005.5|173
1593781800000|2020-07-03 13:10:00|5008|5007|5010.2|5009.2|5010.2|5009.2|5007|5006|177
1593782100000|2020-07-03 13:15:00|5010|5009|5013|5012|5022.7|5021.7|5009.5|5008.5|799
1593782400000|2020-07-03 13:20:00|5013.2|5012.2|5011.5|5010.5|5016.7|5015.7|5010.7|5009.7|249
1593782700000|2020-07-03 13:25:00|5011.7|5010.7|5012.2|5011.2|5012.5|5011.5|5007.7|5006.7|167
1593783000000|2020-07-03 13:30:00|5012.5|5011.5|5007|5006|5013|5012|5005|5004|442
1593783300000|2020-07-03 13:35:00|5006.7|5005.7|5005.1|5004.1|5006.7|5005.7|5001.5|5000.5|219
1593783600000|2020-07-03 13:40:00|5005.3|5004.3|5003.6|5002.6|5005.6|5004.6|5001.1|5000.1|176
1593783900000|2020-07-03 13:45:00|5003.8|5002.8|5012.6|5011.6|5013.3|5012.3|5003.8|5002.8|292
1593784200000|2020-07-03 13:50:00|5012.8|5011.8|5012.8|5011.8|5014.3|5013.3|5010.3|5009.3|147
1593784500000|2020-07-03 13:55:00|5013.1|5012.1|5011.8|5010.8|5014.8|5013.8|5009.6|5008.6|272
1593784800000|2020-07-03 14:00:00|5011.6|5010.6|5011.8|5010.8|5013.6|5012.6|5010.1|5009.1|227
1593785100000|2020-07-03 14:05:00|5012.1|5011.1|5006.6|5005.6|5012.3|5011.3|5006.3|5005.3|249
1593785400000|2020-07-03 14:10:00|5006.5|5005.5|5007|5006|5008.2|5007.2|5003.7|5002.7|251
1593785700000|2020-07-03 14:15:00|5007.2|5006.2|5003.5|5002.5|5007.2|5006.2|5001.7|5000.7|342
1593786000000|2020-07-03 14:20:00|5004|5003|4997.2|4996.2|5005.5|5004.5|4997.2|4996.2|540
1593786300000|2020-07-03 14:25:00|4997.5|4996.5|4997|4996|5000|4999|4994.5|4993.5|301
1593786600000|2020-07-03 14:30:00|4996.7|4995.7|4984|4983|4997|4996|4984|4983|785
1593786900000|2020-07-03 14:35:00|4984.2|4983.2|4987.2|4986.2|4989|4988|4981.5|4980.5|542
1593787200000|2020-07-03 14:40:00|4987.5|4986.5|4993.5|4992.5|4995|4994|4987.2|4986.2|290
1593787500000|2020-07-03 14:45:00|4993.2|4992.2|4994.7|4993.7|4997.2|4996.2|4991.2|4990.2|175
1593787800000|2020-07-03 14:50:00|4995|4994|4994.2|4993.2|4996|4995|4993.7|4992.7|134
1593788100000|2020-07-03 14:55:00|4994|4993|4997.5|4996.5|4998.7|4997.7|4993.5|4992.5|336
1593788400000|2020-07-03 15:00:00|4997|4996|4997.5|4996.5|4998.7|4997.7|4993|4992|343
1593788700000|2020-07-03 15:05:00|4997.2|4996.2|4995|4994|4997.7|4996.7|4993.5|4992.5|373
1593789000000|2020-07-03 15:10:00|4994.7|4993.7|4993.5|4992.5|4996|4995|4992|4991|228
1593789300000|2020-07-03 15:15:00|4993.7|4992.7|4991|4990|4995|4994|4989|4988|423
1593789600000|2020-07-03 15:20:00|4991.2|4990.2|4994.2|4993.2|4995.5|4994.5|4989|4988|1326
1593789900000|2020-07-03 15:25:00|4994.5|4993.5|4995.5|4994.5|4997.5|4996.5|4992.5|4991.5|750
1593790200000|2020-07-03 15:30:00|4995.2|4994.2|5006.5|5004.5|5006.5|5004.5|4995.2|4993.7|2352
1593790500000|2020-07-03 15:35:00|5007|5005|5010.2|5008.2|5010.5|5008.5|5004|5002|3511
1593790800000|2020-07-03 15:40:00|5010.5|5008.5|5011.5|5009.5|5012.5|5010.5|5009.2|5007.2|331
1593791100000|2020-07-03 15:45:00|5011.7|5009.7|5012.2|5010.2|5014.5|5012.5|5010.2|5008.2|257
1593791400000|2020-07-03 15:50:00|5013|5011|5013.2|5011.2|5013.5|5011.5|5011.5|5009.5|50
1593791700000|2020-07-03 15:55:00|5013|5011|5012.2|5010.2|5013.5|5011.5|5011.5|5009.5|66
1593792000000|2020-07-03 16:00:00|5012.5|5010.5|5012|5010|5013.5|5011.5|5011.7|5009.7|21
1593792300000|2020-07-03 16:05:00|5011.7|5009.7|5012.5|5010.5|5013|5011|5011.7|5009.7|13
1593792600000|2020-07-03 16:10:00|5012.2|5010.2|5013.7|5011.7|5014|5012|5012|5010|71
1593792900000|2020-07-03 16:15:00|5014|5012|5014.5|5012.5|5016.5|5014.5|5013.7|5011.7|72
1593793200000|2020-07-03 16:20:00|5014.7|5012.7|5015.5|5013.5|5016|5014|5014|5012|27
1593793500000|2020-07-03 16:25:00|5015.7|5013.7|5016.5|5014.5|5018|5016|5015.5|5013.5|99
1593793800000|2020-07-03 16:30:00|5016|5014|5014.2|5012.2|5016.5|5014.5|5014|5012|20
1593794100000|2020-07-03 16:35:00|5014|5012|5016|5014|5016.5|5014.5|5014|5012|34
1593794400000|2020-07-03 16:40:00|5015.7|5013.7|5014|5012|5016|5014|5014|5012|10
1593794700000|2020-07-03 16:45:00|5014.5|5012.5|5015.5|5013.5|5016|5014|5014|5012|11
1593795000000|2020-07-03 16:50:00|5015.7|5013.7|5015.2|5013.2|5016.5|5014.5|5015|5013|26
1593795300000|2020-07-03 16:55:00|5015|5013|5015|5013|5016.2|5014.2|5014.2|5012.2|5
1593795600000|2020-07-03 17:00:00|5015.2|5013.2|5015|5013|5016|5014|5014.7|5012.7|9
1593795900000|2020-07-03 17:05:00|5015.2|5013.2|5016|5014|5016|5014|5015|5013|12
1593796200000|2020-07-03 17:10:00|5015.7|5013.7|5014.2|5012.2|5015.7|5013.7|5014|5012|11
1593796500000|2020-07-03 17:15:00|5014|5012|5014.7|5012.7|5014.7|5012.7|5014|5012|4
1593796800000|2020-07-03 17:20:00|5014.5|5012.5|5014.5|5012.5|5015|5013|5014|5012|0
1593797100000|2020-07-03 17:25:00|5014.7|5012.7|5014.7|5012.7|5014.7|5012.7|5014.5|5012.5|3
1593797400000|2020-07-03 17:30:00|5014|5012|5012.7|5010.7|5014.2|5012.2|5012|5010|40
1593797700000|2020-07-03 17:35:00|5013|5011|5013.7|5011.7|5014|5012|5012.7|5010.7|10
1593798000000|2020-07-03 17:40:00|5013.5|5011.5|5015|5013|5015.2|5013.2|5013|5011|12
1593798300000|2020-07-03 17:45:00|5015.2|5013.2|5015.5|5013.5|5016.2|5014.2|5014.7|5012.7|18
1593798600000|2020-07-03 17:50:00|5016.5|5014.5|5017.2|5015.2|5017.5|5015.5|5016.5|5014.5|10
1593798900000|2020-07-03 17:55:00|5017.5|5015.5|5017.5|5015.5|5017.7|5015.7|5017|5015|2
1593799200000|2020-07-03 18:00:00|5017.2|5015.2|5017.7|5015.7|5018.5|5016.5|5017.2|5015.2|22
1593799500000|2020-07-03 18:05:00|5018.5|5016.5|5020|5018|5020|5018|5018.2|5016.2|17
1593799800000|2020-07-03 18:10:00|5019.7|5017.7|5021|5019|5021|5019|5019.7|5017.7|17
1593800100000|2020-07-03 18:15:00|5021.2|5019.2|5022|5020|5022|5020|5021.2|5019.2|12
1593800400000|2020-07-03 18:20:00|5022.2|5020.2|5024.5|5022.5|5024.5|5022.5|5022.2|5020.2|26
1593800700000|2020-07-03 18:25:00|5024.7|5022.7|5024.2|5022.2|5025.5|5023.5|5024|5022|29
1593801000000|2020-07-03 18:30:00|5024.5|5022.5|5024.7|5022.7|5025|5023|5024.5|5022.5|2
1593801300000|2020-07-03 18:35:00|5025|5023|5023.2|5021.2|5025|5023|5022.7|5020.7|24
1593801600000|2020-07-03 18:40:00|5023.5|5021.5|5023.7|5021.7|5023.7|5021.7|5023|5021|1
1593801900000|2020-07-03 18:45:00|5023.5|5021.5|5024|5022|5024|5022|5023.5|5021.5|1
1593802200000|2020-07-03 18:50:00|5023.7|5021.7|5022.7|5020.7|5023.7|5021.7|5022.7|5020.7|4
1593802500000|2020-07-03 18:55:00|5023|5021|5024.5|5022.5|5025|5023|5023|5021|17
1593802800000|2020-07-03 19:00:00|5024.7|5022.7|5024.5|5022.5|5025|5023|5024.2|5022.2|14
1593803100000|2020-07-03 19:05:00|5024.2|5022.2|5024.5|5022.5|5024.5|5022.5|5023.5|5021.5|17
1593803400000|2020-07-03 19:10:00|5024.2|5022.2|5024.7|5022.7|5024.7|5022.7|5024.2|5022.2|3
1593803700000|2020-07-03 19:15:00|5025|5023|5024.5|5022.5|5025|5023|5024.2|5022.2|5
1593804000000|2020-07-03 19:20:00|5024.2|5022.2|5024.5|5022.5|5024.5|5022.5|5024.2|5022.2|0
1593804300000|2020-07-03 19:25:00|5025.5|5023.5|5026.7|5024.7|5027.2|5025.2|5025.5|5023.5|32
1593804600000|2020-07-03 19:30:00|5027|5025|5028.2|5026.2|5028.5|5026.5|5026.7|5024.7|18
1593804900000|2020-07-03 19:35:00|5028.5|5026.5|5029|5027|5029.2|5027.2|5028.2|5026.2|1
1593805200000|2020-07-03 19:40:00|5029.2|5027.2|5029.2|5027.2|5029.2|5027.2|5029.2|5027.2|2
1593805500000|2020-07-03 19:45:00|5029|5027|5029|5027|5030|5028|5028.2|5026.2|15
1593805800000|2020-07-03 19:50:00|5029.7|5027.7|5027|5025|5029.7|5027.7|5026.5|5024.5|70
1593806100000|2020-07-03 19:55:00|5026.5|5024.5|5026.7|5024.7|5029|5027|5025.2|5023.2|30
1593806400000|2020-07-03 20:00:00|5027.7|5023.7|5027.7|5023.7|5027.7|5023.7|5027.7|5023.7|0
1593986400000|2020-07-05 22:00:00|5041.4|5037.4|5040|5036|5042.2|5038.2|5039.6|5035.6|0
1593986700000|2020-07-05 22:05:00|5040.1|5036.1|5043|5039|5045.2|5041.2|5039.9|5035.9|0
1593987000000|2020-07-05 22:10:00|5042.8|5038.8|5040.4|5036.4|5043.6|5039.6|5038.9|5034.9|0
1593987300000|2020-07-05 22:15:00|5040.5|5036.5|5039.2|5035.2|5041.2|5037.2|5039.2|5035.2|0
1593987600000|2020-07-05 22:20:00|5039.1|5035.1|5040.6|5036.6|5041|5037|5038.7|5034.7|0
1593987900000|2020-07-05 22:25:00|5040.7|5036.7|5040.2|5036.2|5041.9|5037.9|5040.2|5036.2|0
1593988200000|2020-07-05 22:30:00|5040.3|5036.3|5044|5040|5044|5040|5040.3|5036.3|0
1593988500000|2020-07-05 22:35:00|5044.3|5040.3|5049.4|5045.4|5050.3|5046.3|5044|5040|0
1593988800000|2020-07-05 22:40:00|5049.1|5045.1|5049.4|5045.4|5049.7|5045.7|5048.5|5044.5|0
1593989100000|2020-07-05 22:45:00|5049.5|5045.5|5049.4|5045.4|5051.4|5047.4|5049|5045|0
1593989400000|2020-07-05 22:50:00|5049.5|5045.5|5048|5044|5050.6|5046.6|5047.8|5043.8|0
1593989700000|2020-07-05 22:55:00|5048.2|5044.2|5049.7|5045.7|5050.6|5046.6|5047.9|5043.9|0
1593990000000|2020-07-05 23:00:00|5049.8|5045.8|5050.4|5046.4|5052.3|5048.3|5049.8|5045.8|0
1593990300000|2020-07-05 23:05:00|5050.5|5046.5|5050.8|5046.8|5051.6|5047.6|5050.4|5046.4|0
1593990600000|2020-07-05 23:10:00|5050.4|5046.4|5048.7|5044.7|5050.5|5046.5|5047.9|5043.9|0
1593990900000|2020-07-05 23:15:00|5048.2|5045.2|5046.6|5043.6|5048.2|5045.2|5045.7|5042.7|0
1593991200000|2020-07-05 23:20:00|5046.3|5043.3|5044.9|5041.9|5046.6|5043.6|5044.6|5041.6|0
1593991500000|2020-07-05 23:25:00|5045|5042|5049.7|5046.7|5049.7|5046.7|5044.6|5041.6|0
1593991800000|2020-07-05 23:30:00|5049.5|5046.5|5048.4|5045.4|5050.1|5047.1|5047.9|5044.9|0
1593992100000|2020-07-05 23:35:00|5048.3|5045.3|5050|5047|5050|5047|5046.6|5043.6|0
1593992400000|2020-07-05 23:40:00|5049.7|5046.7|5051.3|5048.3|5051.3|5048.3|5049|5046|0
1593992700000|2020-07-05 23:45:00|5051.6|5048.6|5051.3|5048.3|5051.7|5048.7|5050.2|5047.2|0
1593993000000|2020-07-05 23:50:00|5051.6|5048.6|5054|5051|5055.4|5052.4|5051.3|5048.3|0
1593993300000|2020-07-05 23:55:00|5054.1|5051.1|5052.5|5049.5|5054.8|5051.8|5050.9|5047.9|0
1593993600000|2020-07-06 00:00:00|5052.6|5049.6|5055|5052|5056.5|5053.5|5051.3|5048.3|0
1593993900000|2020-07-06 00:05:00|5055.1|5052.1|5056.2|5053.2|5057|5054|5054.6|5051.6|0
1593994200000|2020-07-06 00:10:00|5056.3|5053.3|5048.7|5045.7|5056.9|5053.9|5048.7|5045.7|0
1593994500000|2020-07-06 00:15:00|5048.6|5045.6|5050.2|5047.2|5051.7|5048.7|5040.4|5037.4|0
1593994800000|2020-07-06 00:20:00|5051.5|5048.5|5051.5|5048.5|5053|5050|5050.2|5047.2|0
1593995100000|2020-07-06 00:25:00|5051.6|5048.6|5052.7|5049.7|5052.9|5049.9|5051.6|5048.6|0
1593995400000|2020-07-06 00:30:00|5053.2|5050.2|5049.8|5046.8|5054.1|5051.1|5049.7|5046.7|0
1593995700000|2020-07-06 00:35:00|5050.1|5047.1|5052.7|5049.7|5052.9|5049.9|5049.8|5046.8|0
1593996000000|2020-07-06 00:40:00|5053|5050|5054|5051|5055.5|5052.5|5052.7|5049.7|0
1593996300000|2020-07-06 00:45:00|5054.1|5051.1|5052.4|5049.4|5055.5|5052.5|5052.4|5049.4|0
1593996600000|2020-07-06 00:50:00|5052.3|5049.3|5052.6|5049.6|5054|5051|5052.3|5049.3|0
1593996900000|2020-07-06 00:55:00|5052.5|5049.5|5059.1|5056.1|5059.8|5056.8|5052.4|5049.4|0
1593997200000|2020-07-06 01:00:00|5059.3|5056.3|5069.4|5066.4|5069.4|5066.4|5059.3|5056.3|0
1593997500000|2020-07-06 01:05:00|5069.3|5066.3|5069|5066|5070.8|5067.8|5066.5|5063.5|0
1593997800000|2020-07-06 01:10:00|5069.1|5066.1|5071.3|5068.3|5072|5069|5068.3|5065.3|0
1593998100000|2020-07-06 01:15:00|5071.5|5068.5|5071.2|5068.2|5072|5069|5070.4|5067.4|0
1593998400000|2020-07-06 01:20:00|5071.4|5068.4|5071.7|5068.7|5072|5069|5071.4|5068.4|0
1593998700000|2020-07-06 01:25:00|5071.8|5068.8|5076.1|5073.1|5076.1|5073.1|5071.6|5068.6|0
1593999000000|2020-07-06 01:30:00|5076.6|5073.6|5082.5|5079.5|5084.1|5081.1|5076.1|5073.1|0
1593999300000|2020-07-06 01:35:00|5082.4|5079.4|5090.1|5087.1|5090.8|5087.8|5082.1|5079.1|0
1593999600000|2020-07-06 01:40:00|5090.3|5087.3|5094.2|5091.2|5094.9|5091.9|5089.2|5086.2|0
1593999900000|2020-07-06 01:45:00|5094.5|5091.5|5102.4|5099.4|5102.5|5099.5|5093.5|5090.5|0
1594000200000|2020-07-06 01:50:00|5102.5|5099.5|5097.9|5094.9|5102.5|5099.5|5097.9|5094.9|0
1594000500000|2020-07-06 01:55:00|5097.6|5094.6|5092.9|5089.9|5098.6|5095.6|5092.2|5089.2|0
1594000800000|2020-07-06 02:00:00|5093.6|5090.6|5098.5|5095.5|5099.4|5096.4|5092.2|5089.2|0
1594001100000|2020-07-06 02:05:00|5098.6|5095.6|5098.9|5095.9|5099.8|5096.8|5097|5094|0
1594001400000|2020-07-06 02:10:00|5098.7|5095.7|5096.7|5093.7|5098.7|5095.7|5096.7|5093.7|0
1594001700000|2020-07-06 02:15:00|5096.8|5093.8|5096.8|5093.8|5098.3|5095.3|5096.7|5093.7|0
1594002000000|2020-07-06 02:20:00|5096.9|5093.9|5091.3|5088.3|5096.9|5093.9|5090.9|5087.9|0
1594002300000|2020-07-06 02:25:00|5091.7|5088.7|5091.9|5088.9|5094.8|5091.8|5091.7|5088.7|0
1594002600000|2020-07-06 02:30:00|5092.4|5089.4|5093.1|5090.1|5094.4|5091.4|5090|5087|0
1594002900000|2020-07-06 02:35:00|5093.3|5090.3|5095.8|5092.8|5095.9|5092.9|5093|5090|0
1594003200000|2020-07-06 02:40:00|5095.7|5092.7|5097.2|5094.2|5098.6|5095.6|5095.6|5092.6|0
1594003500000|2020-07-06 02:45:00|5097.3|5094.3|5096.4|5093.4|5100.2|5097.2|5096.4|5093.4|0
1594003800000|2020-07-06 02:50:00|5096.5|5093.5|5096.3|5093.3|5097.7|5094.7|5094.9|5091.9|0
1594004100000|2020-07-06 02:55:00|5096.4|5093.4|5099.3|5096.3|5099.4|5096.4|5096.3|5093.3|0
1594004400000|2020-07-06 03:00:00|5099.8|5096.8|5099.6|5096.6|5102.1|5099.1|5099.5|5096.5|0
1594004700000|2020-07-06 03:05:00|5099.5|5096.5|5095.7|5092.7|5100.3|5097.3|5093.6|5090.6|0
1594005000000|2020-07-06 03:10:00|5096|5093|5097.3|5094.3|5097.9|5094.9|5095.7|5092.7|0
1594005300000|2020-07-06 03:15:00|5097.5|5094.5|5100.7|5097.7|5102.1|5099.1|5097.5|5094.5|0
1594005600000|2020-07-06 03:20:00|5101|5098|5097.8|5094.8|5103.6|5100.6|5097.6|5094.6|0
1594005900000|2020-07-06 03:25:00|5097.9|5094.9|5099.2|5096.2|5099.3|5096.3|5097.8|5094.8|0
1594006200000|2020-07-06 03:30:00|5099.3|5096.3|5102.4|5099.4|5103.8|5100.8|5099.3|5096.3|0
1594006500000|2020-07-06 03:35:00|5102.3|5099.3|5100.9|5097.9|5102.4|5099.4|5100.8|5097.8|0
1594006800000|2020-07-06 03:40:00|5101.2|5098.2|5100.8|5097.8|5102.3|5099.3|5100.8|5097.8|0
1594007100000|2020-07-06 03:45:00|5100.7|5097.7|5103.8|5100.8|5104|5101|5100.7|5097.7|0
1594007400000|2020-07-06 03:50:00|5103.9|5100.9|5110.4|5107.4|5112.2|5109.2|5103.7|5100.7|0
1594007700000|2020-07-06 03:55:00|5109.9|5106.9|5107.8|5104.8|5110.7|5107.7|5107.5|5104.5|0
1594008000000|2020-07-06 04:00:00|5108.3|5105.3|5107.8|5104.8|5109.3|5106.3|5107.8|5104.8|0
1594008300000|2020-07-06 04:05:00|5107.7|5104.7|5106.4|5103.4|5108.5|5105.5|5105.6|5102.6|0
1594008600000|2020-07-06 04:10:00|5106.2|5103.2|5106.8|5103.8|5108.6|5105.6|5105.7|5102.7|0
1594008900000|2020-07-06 04:15:00|5106.9|5103.9|5105.4|5102.4|5106.9|5103.9|5104|5101|0
1594009200000|2020-07-06 04:20:00|5104.9|5101.9|5103|5100|5104.9|5101.9|5102.8|5099.8|0
1594009500000|2020-07-06 04:25:00|5102.9|5099.9|5104|5101|5104|5101|5102.5|5099.5|0
1594009800000|2020-07-06 04:30:00|5104.1|5101.1|5108.5|5105.5|5110|5107|5104.1|5101.1|0
1594010100000|2020-07-06 04:35:00|5107.1|5104.1|5102.4|5099.4|5108.5|5105.5|5100.9|5097.9|0
1594010400000|2020-07-06 04:40:00|5102.3|5099.3|5094.5|5091.5|5102.4|5099.4|5094.4|5091.4|0
1594010700000|2020-07-06 04:45:00|5094.4|5091.4|5098.7|5095.7|5099.4|5096.4|5094.4|5091.4|0
1594011000000|2020-07-06 04:50:00|5100.1|5097.1|5095.9|5092.9|5100.2|5097.2|5095.9|5092.9|0
1594011300000|2020-07-06 04:55:00|5095.8|5092.8|5098|5095|5099.5|5096.5|5095.1|5092.1|0
1594011600000|2020-07-06 05:00:00|5098.5|5095.5|5105.2|5102.2|5105.2|5102.2|5098.5|5095.5|0
1594011900000|2020-07-06 05:05:00|5105.1|5102.1|5101.7|5098.7|5105.1|5102.1|5101.6|5098.6|0
1594012200000|2020-07-06 05:10:00|5101.2|5098.2|5101.5|5098.5|5101.8|5098.8|5098.6|5095.6|0
1594012500000|2020-07-06 05:15:00|5101.4|5098.4|5099.6|5096.6|5101.7|5098.7|5098.6|5095.6|0
1594012800000|2020-07-06 05:20:00|5099.4|5096.4|5099.9|5096.9|5101.7|5098.7|5097.3|5094.3|0
1594013100000|2020-07-06 05:25:00|5099.3|5096.3|5101.2|5098.2|5102.8|5099.8|5098.5|5095.5|0
1594013400000|2020-07-06 05:30:00|5101.1|5098.1|5099.6|5096.6|5103.4|5100.4|5099.3|5096.3|0
1594013700000|2020-07-06 05:35:00|5099.5|5096.5|5095.9|5092.9|5100.9|5097.9|5094.1|5091.1|0
1594014000000|2020-07-06 05:40:00|5096.2|5093.2|5095.8|5092.8|5097.5|5094.5|5094.3|5091.3|0
1594014300000|2020-07-06 05:45:00|5095.3|5092.3|5101.2|5098.2|5101.2|5098.2|5094.3|5091.3|0
1594014600000|2020-07-06 05:50:00|5101.3|5098.3|5102.8|5099.8|5105.6|5102.6|5099.9|5096.9|0
1594014900000|2020-07-06 05:55:00|5102.3|5099.3|5104.5|5101.5|5105.9|5102.9|5101.3|5098.3|0
1594015200000|2020-07-06 06:00:00|5104.8|5101.8|5105.5|5103.5|5116|5114|5104.8|5101.8|511
1594015500000|2020-07-06 06:05:00|5105|5103|5097.2|5095.2|5105.7|5103.7|5096|5094|339
1594015800000|2020-07-06 06:10:00|5097.5|5095.5|5103.7|5101.7|5105|5103|5097.2|5095.2|206
1594016100000|2020-07-06 06:15:00|5104|5102|5105.2|5103.2|5107.5|5105.5|5101.5|5099.5|132
1594016400000|2020-07-06 06:20:00|5105.5|5103.5|5107.5|5105.5|5112|5110|5104.7|5102.7|171
1594016700000|2020-07-06 06:25:00|5107.2|5105.2|5104.5|5102.5|5107.7|5105.7|5102.2|5100.2|227
1594017000000|2020-07-06 06:30:00|5105.5|5103.5|5103.7|5101.7|5108.5|5106.5|5103.7|5101.7|142
1594017300000|2020-07-06 06:35:00|5103.5|5101.5|5105.5|5103.5|5106.5|5104.5|5103|5101|78
1594017600000|2020-07-06 06:40:00|5105.2|5103.2|5107.5|5105.5|5108.2|5106.2|5104.2|5102.2|104
1594017900000|2020-07-06 06:45:00|5107.2|5105.2|5109.2|5107.2|5111|5109|5104.2|5102.2|265
1594018200000|2020-07-06 06:50:00|5109|5107|5109.5|5107.5|5112|5110|5106.2|5104.2|203
1594018500000|2020-07-06 06:55:00|5109.2|5107.2|5102.5|5100.5|5109.2|5107.2|5101.2|5099.2|428
1594018800000|2020-07-06 07:00:00|5102|5101|5107.7|5106.7|5122.7|5121.7|5102|5101|2688
1594019100000|2020-07-06 07:05:00|5108|5107|5102.5|5101.5|5115.5|5114.5|5100.7|5099.7|1458
1594019400000|2020-07-06 07:10:00|5103|5102|5107.7|5106.7|5111.5|5110.5|5102|5101|1341
1594019700000|2020-07-06 07:15:00|5108|5107|5114|5113|5118|5117|5107.7|5106.7|993
1594020000000|2020-07-06 07:20:00|5114.2|5113.2|5108.7|5107.7|5124.5|5123.5|5108.2|5107.2|935
1594020300000|2020-07-06 07:25:00|5109|5108|5111|5110|5117.7|5116.7|5108.2|5107.2|696
1594020600000|2020-07-06 07:30:00|5111.2|5110.2|5105|5104|5117.5|5116.5|5103.7|5102.7|578
1594020900000|2020-07-06 07:35:00|5105.7|5104.7|5112.7|5111.7|5112.7|5111.7|5104.2|5103.2|493
1594021200000|2020-07-06 07:40:00|5111.8|5110.8|5110.8|5109.8|5116.8|5115.8|5108.1|5107.1|610
1594021500000|2020-07-06 07:45:00|5111.1|5110.1|5102.6|5101.6|5111.8|5110.8|5102.6|5101.6|373
1594021800000|2020-07-06 07:50:00|5102.8|5101.8|5106.8|5105.8|5111.1|5110.1|5102.1|5101.1|349
1594022100000|2020-07-06 07:55:00|5107.1|5106.1|5100.8|5099.8|5110.6|5109.6|5097.8|5096.8|861
1594022400000|2020-07-06 08:00:00|5101.1|5100.1|5104.1|5103.1|5106.6|5105.6|5097.8|5096.8|443
1594022700000|2020-07-06 08:05:00|5104.3|5103.3|5099.1|5098.1|5108.3|5107.3|5094.3|5093.3|510
1594023000000|2020-07-06 08:10:00|5098.8|5097.8|5105.3|5104.3|5105.6|5104.6|5096.8|5095.8|306
1594023300000|2020-07-06 08:15:00|5105.1|5104.1|5103.1|5102.1|5106.6|5105.6|5094.3|5093.3|477
1594023600000|2020-07-06 08:20:00|5103.3|5102.3|5096.8|5095.8|5106.6|5105.6|5096.6|5095.6|349
1594023900000|2020-07-06 08:25:00|5097.1|5096.1|5104.1|5103.1|5104.8|5103.8|5096.8|5095.8|224
1594024200000|2020-07-06 08:30:00|5104.6|5103.6|5100.3|5099.3|5106.1|5105.1|5098.8|5097.8|411
1594024500000|2020-07-06 08:35:00|5100.1|5099.1|5085.3|5084.3|5100.6|5099.6|5082.1|5081.1|674
1594024800000|2020-07-06 08:40:00|5085.1|5084.1|5088.1|5087.1|5088.3|5087.3|5083.1|5082.1|293
1594025100000|2020-07-06 08:45:00|5087.6|5086.6|5089.8|5088.8|5093.6|5092.6|5087.1|5086.1|224
1594025400000|2020-07-06 08:50:00|5089.6|5088.6|5081.6|5080.6|5093.1|5092.1|5080.6|5079.6|407
1594025700000|2020-07-06 08:55:00|5081.3|5080.3|5083.3|5082.3|5084.3|5083.3|5080.1|5079.1|264
1594026000000|2020-07-06 09:00:00|5083.6|5082.6|5081.3|5080.3|5084.3|5083.3|5079.6|5078.6|227
1594026300000|2020-07-06 09:05:00|5081.6|5080.6|5074.8|5073.8|5082.1|5081.1|5074.1|5073.1|301
1594026600000|2020-07-06 09:10:00|5074.6|5073.6|5070.8|5069.8|5076.6|5075.6|5069.1|5068.1|332
1594026900000|2020-07-06 09:15:00|5071.1|5070.1|5073.3|5072.3|5075.6|5074.6|5070.6|5069.6|295
1594027200000|2020-07-06 09:20:00|5073.1|5072.1|5079.8|5078.8|5080.6|5079.6|5072.6|5071.6|598
1594027500000|2020-07-06 09:25:00|5080.1|5079.1|5081.8|5080.8|5084.1|5083.1|5078.6|5077.6|438
1594027800000|2020-07-06 09:30:00|5082.1|5081.1|5085.1|5084.1|5089.1|5088.1|5080.8|5079.8|332
1594028100000|2020-07-06 09:35:00|5084.8|5083.8|5088.3|5087.3|5091.6|5090.6|5084.3|5083.3|271
1594028400000|2020-07-06 09:40:00|5088.1|5087.1|5089.8|5088.8|5090.3|5089.3|5087.8|5086.8|168
1594028700000|2020-07-06 09:45:00|5090.1|5089.1|5087.8|5086.8|5093.1|5092.1|5086.6|5085.6|224
1594029000000|2020-07-06 09:50:00|5088.1|5087.1|5090.8|5089.8|5091.6|5090.6|5087.8|5086.8|232
1594029300000|2020-07-06 09:55:00|5090.6|5089.6|5092.8|5091.8|5096.3|5095.3|5090.3|5089.3|337
1594029600000|2020-07-06 10:00:00|5093.1|5092.1|5099.1|5098.1|5100.8|5099.8|5092.6|5091.6|391
1594029900000|2020-07-06 10:05:00|5099.3|5098.3|5098.8|5097.8|5100.1|5099.1|5096.8|5095.8|188
1594030200000|2020-07-06 10:10:00|5099.1|5098.1|5105.3|5104.3|5106.3|5105.3|5098.6|5097.6|218
1594030500000|2020-07-06 10:15:00|5105.6|5104.6|5098.1|5097.1|5106.1|5105.1|5097.8|5096.8|231
1594030800000|2020-07-06 10:20:00|5098.3|5097.3|5102.6|5101.6|5104.8|5103.8|5096.1|5095.1|222
1594031100000|2020-07-06 10:25:00|5102.8|5101.8|5102.1|5101.1|5104.6|5103.6|5100.6|5099.6|176
1594031400000|2020-07-06 10:30:00|5102.3|5101.3|5097.3|5096.3|5102.6|5101.6|5097.1|5096.1|202
1594031700000|2020-07-06 10:35:00|5097.1|5096.1|5094.3|5093.3|5097.8|5096.8|5094.1|5093.1|213
1594032000000|2020-07-06 10:40:00|5094.1|5093.1|5093.8|5092.8|5095.6|5094.6|5092.1|5091.1|221
1594032300000|2020-07-06 10:45:00|5094.1|5093.1|5096.3|5095.3|5097.1|5096.1|5092.3|5091.3|199
1594032600000|2020-07-06 10:50:00|5096.1|5095.1|5094.6|5093.6|5096.1|5095.1|5092.8|5091.8|76
1594032900000|2020-07-06 10:55:00|5094.3|5093.3|5093.1|5092.1|5095.1|5094.1|5090.6|5089.6|162
1594033200000|2020-07-06 11:00:00|5093.3|5092.3|5089.1|5088.1|5093.3|5092.3|5088.1|5087.1|97
1594033500000|2020-07-06 11:05:00|5088.8|5087.8|5090.1|5089.1|5090.1|5089.1|5087.1|5086.1|87
1594033800000|2020-07-06 11:10:00|5089.8|5088.8|5090.8|5089.8|5091.6|5090.6|5088.6|5087.6|107
1594034100000|2020-07-06 11:15:00|5091.1|5090.1|5087.3|5086.3|5091.6|5090.6|5086.6|5085.6|135
1594034400000|2020-07-06 11:20:00|5086.8|5085.8|5084.3|5083.3|5087.6|5086.6|5082.6|5081.6|137
1594034700000|2020-07-06 11:25:00|5084.1|5083.1|5087.3|5086.3|5087.3|5086.3|5082.3|5081.3|168
1594035000000|2020-07-06 11:30:00|5087.6|5086.6|5082.6|5081.6|5088.8|5087.8|5082.6|5081.6|98
1594035300000|2020-07-06 11:35:00|5082.3|5081.3|5083.1|5082.1|5084.6|5083.6|5081.6|5080.6|223
1594035600000|2020-07-06 11:40:00|5083.6|5082.6|5085.8|5084.8|5086.8|5085.8|5081.3|5080.3|212
1594035900000|2020-07-06 11:45:00|5085.6|5084.6|5081.1|5080.1|5087.6|5086.6|5080.8|5079.8|639
1594036200000|2020-07-06 11:50:00|5081.3|5080.3|5085.3|5084.3|5085.3|5084.3|5080.1|5079.1|126
1594036500000|2020-07-06 11:55:00|5085.8|5084.8|5089.1|5088.1|5090.6|5089.6|5084.8|5083.8|207
1594036800000|2020-07-06 12:00:00|5089.3|5088.3|5091.1|5090.1|5092.1|5091.1|5089.1|5088.1|126
1594037100000|2020-07-06 12:05:00|5091.3|5090.3|5091.8|5090.8|5092.3|5091.3|5089.6|5088.6|99
1594037400000|2020-07-06 12:10:00|5091.6|5090.6|5094.1|5093.1|5096.1|5095.1|5091.3|5090.3|241
1594037700000|2020-07-06 12:15:00|5094.3|5093.3|5094.6|5093.6|5096.1|5095.1|5092.1|5091.1|318
1594038000000|2020-07-06 12:20:00|5094.3|5093.3|5095.3|5094.3|5096.8|5095.8|5092.3|5091.3|163
1594038300000|2020-07-06 12:25:00|5095.6|5094.6|5097.3|5096.3|5097.6|5096.6|5093.6|5092.6|206
1594038600000|2020-07-06 12:30:00|5097.6|5096.6|5099.8|5098.8|5100.1|5099.1|5097.1|5096.1|160
1594038900000|2020-07-06 12:35:00|5100.1|5099.1|5100.1|5099.1|5101.8|5100.8|5098.3|5097.3|257
1594039200000|2020-07-06 12:40:00|5100.3|5099.3|5090.8|5089.8|5100.3|5099.3|5089.8|5088.8|273
1594039500000|2020-07-06 12:45:00|5090.6|5089.6|5083.3|5082.3|5091.1|5090.1|5082.8|5081.8|333
1594039800000|2020-07-06 12:50:00|5083.6|5082.6|5087.1|5086.1|5087.8|5086.8|5081.6|5080.6|200
1594040100000|2020-07-06 12:55:00|5086.8|5085.8|5087.3|5086.3|5088.8|5087.8|5085.6|5084.6|275
1594040400000|2020-07-06 13:00:00|5087.1|5086.1|5081.3|5080.3|5087.8|5086.8|5081.3|5080.3|324
1594040700000|2020-07-06 13:05:00|5081.6|5080.6|5078.1|5077.1|5082.1|5081.1|5075.1|5074.1|207
1594041000000|2020-07-06 13:10:00|5077.8|5076.8|5080.6|5079.6|5084.6|5083.6|5077.1|5076.1|317
1594041300000|2020-07-06 13:15:00|5080.3|5079.3|5082.1|5081.1|5082.3|5081.3|5078.3|5077.3|258
1594041600000|2020-07-06 13:20:00|5081.8|5080.8|5078.1|5077.1|5082.6|5081.6|5076.6|5075.6|164
1594041900000|2020-07-06 13:25:00|5078.3|5077.3|5076.3|5075.3|5078.3|5077.3|5074.8|5073.8|198
1594042200000|2020-07-06 13:30:00|5077.1|5076.1|5084.6|5083.6|5086.1|5085.1|5075.1|5074.1|741
1594042500000|2020-07-06 13:35:00|5084.8|5083.8|5077.8|5076.8|5085.8|5084.8|5073.8|5072.8|732
1594042800000|2020-07-06 13:40:00|5078.1|5077.1|5083.8|5082.8|5083.8|5082.8|5076.8|5075.8|262
1594043100000|2020-07-06 13:45:00|5084.1|5083.1|5086.8|5085.8|5088.8|5087.8|5081.6|5080.6|272
1594043400000|2020-07-06 13:50:00|5087.1|5086.1|5087.6|5086.6|5089.1|5088.1|5084.6|5083.6|178
1594043700000|2020-07-06 13:55:00|5088.1|5087.1|5086.3|5085.3|5091.6|5090.6|5085.6|5084.6|184
1594044000000|2020-07-06 14:00:00|5093.8|5092.8|5083.8|5082.8|5101.1|5100.1|5080.3|5079.3|957
1594044300000|2020-07-06 14:05:00|5084.1|5083.1|5075.1|5074.1|5084.6|5083.6|5071.8|5070.8|684
1594044600000|2020-07-06 14:10:00|5075.2|5074.2|5071.7|5070.7|5076.9|5075.9|5068.9|5067.9|759
1594044900000|2020-07-06 14:15:00|5071.2|5070.2|5071.9|5070.9|5078.9|5077.9|5070.9|5069.9|465
1594045200000|2020-07-06 14:20:00|5072.2|5071.2|5062.7|5061.7|5072.2|5071.2|5060.2|5059.2|913
1594045500000|2020-07-06 14:25:00|5062.9|5061.9|5063.4|5062.4|5065.2|5064.2|5058.9|5057.9|509
1594045800000|2020-07-06 14:30:00|5063.2|5062.2|5065.9|5064.9|5067.7|5066.7|5059.4|5058.4|413
1594046100000|2020-07-06 14:35:00|5065.7|5064.7|5067.9|5066.9|5067.9|5066.9|5064.4|5063.4|217
1594046400000|2020-07-06 14:40:00|5067.7|5066.7|5070.4|5069.4|5072.7|5071.7|5065.7|5064.7|321
1594046700000|2020-07-06 14:45:00|5070.2|5069.2|5077.4|5076.4|5079.7|5078.7|5069.7|5068.7|370
1594047000000|2020-07-06 14:50:00|5077.7|5076.7|5081.7|5080.7|5081.9|5080.9|5076.4|5075.4|356
1594047300000|2020-07-06 14:55:00|5081.4|5080.4|5082.7|5081.7|5084.2|5083.2|5077.2|5076.2|451
1594047600000|2020-07-06 15:00:00|5082.9|5081.9|5084.7|5083.7|5084.9|5083.9|5079.7|5078.7|466
1594047900000|2020-07-06 15:05:00|5084.4|5083.4|5086.4|5085.4|5086.9|5085.9|5082.2|5081.2|424
1594048200000|2020-07-06 15:10:00|5086.2|5085.2|5086.9|5085.9|5092.7|5091.7|5085.2|5084.2|521
1594048500000|2020-07-06 15:15:00|5086.7|5085.7|5091.2|5090.2|5091.2|5090.2|5083.9|5082.9|529
1594048800000|2020-07-06 15:20:00|5090.9|5089.9|5087.4|5086.4|5091.7|5090.7|5085.7|5084.7|902
1594049100000|2020-07-06 15:25:00|5087.7|5086.7|5090.4|5089.4|5090.9|5089.9|5087.4|5086.4|1166
1594049400000|2020-07-06 15:30:00|5080.9|5079.9|5073.7|5071.7|5081.9|5079.9|5072.7|5070.7|2490
1594049700000|2020-07-06 15:35:00|5073.9|5071.9|5075.7|5073.7|5080.4|5078.4|5073.4|5071.4|1245
1594050000000|2020-07-06 15:40:00|5075.9|5073.9|5075.2|5073.2|5079.4|5077.4|5073.9|5071.9|756
1594050300000|2020-07-06 15:45:00|5074.9|5072.9|5078.4|5076.4|5080.2|5078.2|5074.4|5072.4|185
1594050600000|2020-07-06 15:50:00|5078.7|5076.7|5072.9|5070.9|5079.2|5077.2|5071.9|5069.9|158
1594050900000|2020-07-06 15:55:00|5073.2|5071.2|5069.9|5067.9|5073.4|5071.4|5069.4|5067.4|96
1594051200000|2020-07-06 16:00:00|5069.7|5067.7|5072.9|5070.9|5073.2|5071.2|5068.7|5066.7|132
1594051500000|2020-07-06 16:05:00|5072.7|5070.7|5069.9|5067.9|5072.9|5070.9|5067.2|5065.2|158
1594051800000|2020-07-06 16:10:00|5069.7|5067.7|5070.4|5068.4|5071.4|5069.4|5068.2|5066.2|63
1594052100000|2020-07-06 16:15:00|5070.2|5068.2|5069.4|5067.4|5072.9|5070.9|5069.4|5067.4|83
1594052400000|2020-07-06 16:20:00|5069.2|5067.2|5068.9|5066.9|5071.4|5069.4|5065.9|5063.9|160
1594052700000|2020-07-06 16:25:00|5068.7|5066.7|5067.9|5065.9|5069.4|5067.4|5066.9|5064.9|73
1594053000000|2020-07-06 16:30:00|5067.7|5065.7|5065.2|5063.2|5067.9|5065.9|5065.2|5063.2|34
1594053300000|2020-07-06 16:35:00|5065.4|5063.4|5069.4|5067.4|5069.4|5067.4|5065.4|5063.4|106
1594053600000|2020-07-06 16:40:00|5069.2|5067.2|5070.2|5068.2|5070.7|5068.7|5068.4|5066.4|36
1594053900000|2020-07-06 16:45:00|5070.4|5068.4|5071.9|5069.9|5072.2|5070.2|5067.7|5065.7|157
1594054200000|2020-07-06 16:50:00|5071.7|5069.7|5072.9|5070.9|5072.9|5070.9|5071.2|5069.2|29
1594054500000|2020-07-06 16:55:00|5072.7|5070.7|5072.9|5070.9|5073.7|5071.7|5071.7|5069.7|47
1594054800000|2020-07-06 17:00:00|5072.7|5070.7|5072.4|5070.4|5074.2|5072.2|5071.7|5069.7|59
1594055100000|2020-07-06 17:05:00|5072.2|5070.2|5069.9|5067.9|5072.2|5070.2|5069.2|5067.2|30
1594055400000|2020-07-06 17:10:00|5070.2|5068.2|5068.4|5066.4|5070.4|5068.4|5068.2|5066.2|20
1594055700000|2020-07-06 17:15:00|5068.2|5066.2|5066.9|5064.9|5069.4|5067.4|5066.4|5064.4|48
1594056000000|2020-07-06 17:20:00|5067.2|5065.2|5067.9|5065.9|5068.9|5066.9|5066.7|5064.7|41
1594056300000|2020-07-06 17:25:00|5068.2|5066.2|5074.4|5072.4|5074.4|5072.4|5067.7|5065.7|23
1594056600000|2020-07-06 17:30:00|5074.2|5072.2|5072.9|5070.9|5075.4|5073.4|5072.9|5070.9|12
1594056900000|2020-07-06 17:35:00|5073.2|5071.2|5074.4|5072.4|5075.2|5073.2|5071.9|5069.9|18
1594057200000|2020-07-06 17:40:00|5074.2|5072.2|5075.9|5073.9|5076.9|5074.9|5073.9|5071.9|12
1594057500000|2020-07-06 17:45:00|5076.2|5074.2|5074.9|5072.9|5076.2|5074.2|5073.9|5071.9|15
1594057800000|2020-07-06 17:50:00|5074.7|5072.7|5075.4|5073.4|5075.4|5073.4|5073.9|5071.9|12
1594058100000|2020-07-06 17:55:00|5075.7|5073.7|5075.4|5073.4|5076.9|5074.9|5074.4|5072.4|11
1594058400000|2020-07-06 18:00:00|5075.7|5073.7|5070.9|5068.9|5075.7|5073.7|5069.4|5067.4|70
1594058700000|2020-07-06 18:05:00|5070.7|5068.7|5069.4|5067.4|5070.9|5068.9|5068.7|5066.7|9
1594059000000|2020-07-06 18:10:00|5069.2|5067.2|5066.7|5064.7|5071.2|5069.2|5066.7|5064.7|34
1594059300000|2020-07-06 18:15:00|5066.9|5064.9|5063.9|5061.9|5067.9|5065.9|5063.7|5061.7|73
1594059600000|2020-07-06 18:20:00|5064.2|5062.2|5064.2|5062.2|5064.9|5062.9|5061.9|5059.9|75
1594059900000|2020-07-06 18:25:00|5063.9|5061.9|5064.9|5062.9|5066.4|5064.4|5063.7|5061.7|14
1594060200000|2020-07-06 18:30:00|5064.7|5062.7|5067.4|5065.4|5067.7|5065.7|5064.4|5062.4|28
1594060500000|2020-07-06 18:35:00|5067.2|5065.2|5067.2|5065.2|5068.4|5066.4|5066.4|5064.4|36
1594060800000|2020-07-06 18:40:00|5067.4|5065.4|5064.9|5062.9|5067.9|5065.9|5064.7|5062.7|37
1594061100000|2020-07-06 18:45:00|5064.7|5062.7|5065.7|5063.7|5066.9|5064.9|5063.7|5061.7|33
1594061400000|2020-07-06 18:50:00|5065.9|5063.9|5065.9|5063.9|5066.2|5064.2|5063.9|5061.9|27
1594061700000|2020-07-06 18:55:00|5066.2|5064.2|5066.9|5064.9|5068.2|5066.2|5065.4|5063.4|54
1594062000000|2020-07-06 19:00:00|5066.7|5064.7|5063.9|5061.9|5068.4|5066.4|5062.9|5060.9|40
1594062300000|2020-07-06 19:05:00|5064.2|5062.2|5065.7|5063.7|5066.7|5064.7|5063.9|5061.9|22
1594062600000|2020-07-06 19:10:00|5065.4|5063.4|5067.4|5065.4|5069.7|5067.7|5064.4|5062.4|49
1594062900000|2020-07-06 19:15:00|5067.2|5065.2|5066.4|5064.4|5067.2|5065.2|5062.9|5060.9|46
1594063200000|2020-07-06 19:20:00|5066.2|5064.2|5067.9|5065.9|5069.4|5067.4|5065.4|5063.4|25
1594063500000|2020-07-06 19:25:00|5067.7|5065.7|5069.9|5067.9|5070.7|5068.7|5066.9|5064.9|9
1594063800000|2020-07-06 19:30:00|5069.7|5067.7|5069.2|5067.2|5070.4|5068.4|5065.9|5063.9|55
1594064100000|2020-07-06 19:35:00|5069.4|5067.4|5069.4|5067.4|5071.2|5069.2|5068.4|5066.4|54
1594064400000|2020-07-06 19:40:00|5069.2|5067.2|5069.9|5067.9|5070.7|5068.7|5068.2|5066.2|61
1594064700000|2020-07-06 19:45:00|5069.7|5067.7|5074.9|5072.9|5074.9|5072.9|5069.4|5067.4|68
1594065000000|2020-07-06 19:50:00|5076.4|5074.4|5077.2|5075.2|5077.7|5075.7|5072.9|5070.9|176
1594065300000|2020-07-06 19:55:00|5076.9|5074.9|5078.7|5076.7|5078.7|5076.7|5075.9|5073.9|142
1594065600000|2020-07-06 20:00:00|5078.8|5074.8|5076.8|5072.8|5079.2|5075.2|5073.6|5069.6|0
1594065900000|2020-07-06 20:05:00|5076.7|5072.7|5080.4|5076.4|5081.2|5077.2|5076|5072|0
1594066200000|2020-07-06 20:10:00|5080|5076|5081.1|5077.1|5084.7|5080.7|5079.7|5075.7|0
1594066500000|2020-07-06 20:15:00|5080.9|5076.9|5080.3|5076.3|5081.7|5077.7|5080.3|5076.3|0
1594066800000|2020-07-06 20:20:00|5080.7|5076.7|5080.4|5076.4|5080.7|5076.7|5080.2|5076.2|0
1594067100000|2020-07-06 20:25:00|5080.6|5076.6|5080.3|5076.3|5080.6|5076.6|5079.9|5075.9|0
1594067400000|2020-07-06 20:30:00|5080.4|5076.4|5081.2|5077.2|5082.1|5078.1|5078.4|5074.4|0
1594067700000|2020-07-06 20:35:00|5081.6|5077.6|5079.7|5075.7|5081.6|5077.6|5079.3|5075.3|0
1594068000000|2020-07-06 20:40:00|5079.3|5075.3|5079.7|5075.7|5080.5|5076.5|5079|5075|0
1594068300000|2020-07-06 20:45:00|5079.6|5075.6|5077.3|5073.3|5080.2|5076.2|5077.3|5073.3|0
1594068600000|2020-07-06 20:50:00|5077.4|5073.4|5078.1|5074.1|5078.9|5074.9|5077.3|5073.3|0
1594068900000|2020-07-06 20:55:00|5078|5074|5076.3|5072.3|5078.5|5074.5|5076.2|5072.2|0
1594069200000|2020-07-06 21:00:00|5076.4|5072.4|5076.7|5072.7|5077|5073|5076.3|5072.3|0
1594069500000|2020-07-06 21:05:00|5076.8|5072.8|5076.7|5072.7|5076.9|5072.9|5076.7|5072.7|0
1594069800000|2020-07-06 21:10:00|5076.8|5072.8|5076.1|5072.1|5076.9|5072.9|5076.1|5072.1|0
1594070100000|2020-07-06 21:15:00|5076.2|5072.2|5077.1|5073.1|5077.4|5073.4|5076.2|5072.2|0
1594070400000|2020-07-06 21:20:00|5077|5073|5076.6|5072.6|5077.1|5073.1|5075.7|5071.7|0
1594070700000|2020-07-06 21:25:00|5076.9|5072.9|5076.8|5072.8|5076.9|5072.9|5076.6|5072.6|0
1594071000000|2020-07-06 21:30:00|5076.9|5072.9|5076.7|5072.7|5076.9|5072.9|5076.7|5072.7|0
1594071300000|2020-07-06 21:35:00|5076.5|5072.5|5076.5|5072.5|5076.9|5072.9|5076.4|5072.4|0
1594071600000|2020-07-06 21:40:00|5076.4|5072.4|5076.5|5072.5|5076.5|5072.5|5076.4|5072.4|0
1594071900000|2020-07-06 21:45:00|5076.6|5072.6|5076.5|5072.5|5076.6|5072.6|5076.4|5072.4|0
1594072200000|2020-07-06 21:50:00|5076.7|5072.7|5076.7|5072.7|5076.7|5072.7|5076.7|5072.7|0
1594072500000|2020-07-06 21:55:00|5077|5073|5077|5073|5077.2|5073.2|5076.7|5072.7|0
1594072800000|2020-07-06 22:00:00|5077.4|5073.4|5076.4|5072.4|5079.4|5075.4|5076|5072|0
1594073100000|2020-07-06 22:05:00|5076.5|5072.5|5077.4|5073.4|5078.1|5074.1|5076.5|5072.5|0
1594073400000|2020-07-06 22:10:00|5077.3|5073.3|5074.8|5070.8|5077.3|5073.3|5074.5|5070.5|0
1594073700000|2020-07-06 22:15:00|5074.7|5070.7|5075.4|5071.4|5076.1|5072.1|5074.2|5070.2|0
1594074000000|2020-07-06 22:20:00|5075.5|5071.5|5075.8|5071.8|5077.1|5073.1|5075.5|5071.5|0
1594074300000|2020-07-06 22:25:00|5076.1|5072.1|5075.5|5071.5|5076.7|5072.7|5074.6|5070.6|0
1594074600000|2020-07-06 22:30:00|5075.7|5071.7|5076.3|5072.3|5076.7|5072.7|5075.5|5071.5|0
1594074900000|2020-07-06 22:35:00|5076.2|5072.2|5076.3|5072.3|5076.3|5072.3|5075.5|5071.5|0
1594075200000|2020-07-06 22:40:00|5076.5|5072.5|5079.1|5075.1|5079.5|5075.5|5076.5|5072.5|0
1594075500000|2020-07-06 22:45:00|5079|5075|5079.1|5075.1|5079.5|5075.5|5078.4|5074.4|0
1594075800000|2020-07-06 22:50:00|5079|5075|5079.4|5075.4|5080.3|5076.3|5078.6|5074.6|0
1594076100000|2020-07-06 22:55:00|5079.7|5075.7|5082.6|5078.6|5085.1|5081.1|5079.7|5075.7|0
1594076400000|2020-07-06 23:00:00|5082.7|5078.7|5085.5|5081.5|5087|5083|5082.6|5078.6|0
1594076700000|2020-07-06 23:05:00|5085.8|5081.8|5083.2|5079.2|5085.8|5081.8|5082.7|5078.7|0
1594077000000|2020-07-06 23:10:00|5083.1|5079.1|5083.5|5079.5|5084|5080|5082.3|5078.3|0
1594077300000|2020-07-06 23:15:00|5083.6|5079.6|5087|5084|5087.4|5084.4|5083.6|5079.6|0
1594077600000|2020-07-06 23:20:00|5087.2|5084.2|5091|5088|5091.7|5088.7|5087.2|5084.2|0
1594077900000|2020-07-06 23:25:00|5091.1|5088.1|5090.1|5087.1|5091.3|5088.3|5089.2|5086.2|0
1594078200000|2020-07-06 23:30:00|5090.3|5087.3|5096.4|5093.4|5096.8|5093.8|5090.3|5087.3|0
1594078500000|2020-07-06 23:35:00|5096|5093|5095.4|5092.4|5096|5093|5094.1|5091.1|0
1594078800000|2020-07-06 23:40:00|5095.1|5092.1|5092.7|5089.7|5095.1|5092.1|5092.7|5089.7|0
1594079100000|2020-07-06 23:45:00|5092.8|5089.8|5092.5|5089.5|5093.9|5090.9|5091.9|5088.9|0
1594079400000|2020-07-06 23:50:00|5092.6|5089.6|5092.6|5089.6|5094.4|5091.4|5091.8|5088.8|0
1594079700000|2020-07-06 23:55:00|5092.5|5089.5|5092.5|5089.5|5093.7|5090.7|5091.5|5088.5|0
1594080000000|2020-07-07 00:00:00|5092.4|5089.4|5089.9|5086.9|5092.4|5089.4|5087|5084|0
1594080300000|2020-07-07 00:05:00|5090.2|5087.2|5091.4|5088.4|5092.7|5089.7|5089|5086|0
1594080600000|2020-07-07 00:10:00|5091.5|5088.5|5094.5|5091.5|5094.5|5091.5|5091.5|5088.5|0
1594080900000|2020-07-07 00:15:00|5094.6|5091.6|5100.6|5097.6|5105.8|5102.8|5094.6|5091.6|0
1594081200000|2020-07-07 00:20:00|5100.4|5097.4|5098|5095|5101|5098|5097.9|5094.9|0
1594081500000|2020-07-07 00:25:00|5098.1|5095.1|5096.5|5093.5|5099.5|5096.5|5096.5|5093.5|0
1594081800000|2020-07-07 00:30:00|5096.6|5093.6|5095.1|5092.1|5098|5095|5095.1|5092.1|0
1594082100000|2020-07-07 00:35:00|5095.2|5092.2|5095.5|5092.5|5099.5|5096.5|5094|5091|0
1594082400000|2020-07-07 00:40:00|5095.2|5092.2|5098.3|5095.3|5098.5|5095.5|5094.8|5091.8|0
1594082700000|2020-07-07 00:45:00|5098.4|5095.4|5097.5|5094.5|5099.7|5096.7|5095.3|5092.3|0
1594083000000|2020-07-07 00:50:00|5097.8|5094.8|5101.2|5098.2|5102.5|5099.5|5097.8|5094.8|0
1594083300000|2020-07-07 00:55:00|5101.1|5098.1|5096.9|5093.9|5101.3|5098.3|5096.9|5093.9|0
1594083600000|2020-07-07 01:00:00|5096.8|5093.8|5097.5|5094.5|5099.8|5096.8|5095.3|5092.3|0
1594083900000|2020-07-07 01:05:00|5097.6|5094.6|5090|5087|5097.6|5094.6|5087.5|5084.5|0
1594084200000|2020-07-07 01:10:00|5089.9|5086.9|5080.3|5077.3|5090|5087|5079.6|5076.6|0
1594084500000|2020-07-07 01:15:00|5080.1|5077.1|5075.2|5072.2|5080.1|5077.1|5069.2|5066.2|0
1594084800000|2020-07-07 01:20:00|5075.1|5072.1|5078|5075|5081|5078|5075.1|5072.1|0
1594085100000|2020-07-07 01:25:00|5078.1|5075.1|5075.3|5072.3|5078.1|5075.1|5071.7|5068.7|0
1594085400000|2020-07-07 01:30:00|5075.2|5072.2|5081.7|5078.7|5082.6|5079.6|5073.8|5070.8|0
1594085700000|2020-07-07 01:35:00|5081.4|5078.4|5072.1|5069.1|5081.6|5078.6|5070.6|5067.6|0
1594086000000|2020-07-07 01:40:00|5071.8|5068.8|5064.7|5061.7|5072.1|5069.1|5063.3|5060.3|0
1594086300000|2020-07-07 01:45:00|5064.6|5061.6|5067.7|5064.7|5069.2|5066.2|5063.2|5060.2|0
1594086600000|2020-07-07 01:50:00|5067.8|5064.8|5064.8|5061.8|5069.2|5066.2|5060.3|5057.3|0
1594086900000|2020-07-07 01:55:00|5064.7|5061.7|5060.4|5057.4|5066.2|5063.2|5060.2|5057.2|0
1594087200000|2020-07-07 02:00:00|5060.3|5057.3|5065.9|5062.9|5066|5063|5054.5|5051.5|0
1594087500000|2020-07-07 02:05:00|5066|5063|5064.7|5061.7|5066.2|5063.2|5063.2|5060.2|0
1594087800000|2020-07-07 02:10:00|5064.8|5061.8|5064.7|5061.7|5066.2|5063.2|5064|5061|0
1594088100000|2020-07-07 02:15:00|5064.8|5061.8|5064|5061|5065.5|5062.5|5061.8|5058.8|0
1594088400000|2020-07-07 02:20:00|5064.3|5061.3|5064.9|5061.9|5066.3|5063.3|5063.3|5060.3|0
1594088700000|2020-07-07 02:25:00|5064.8|5061.8|5061.7|5058.7|5066.3|5063.3|5061.7|5058.7|0
1594089000000|2020-07-07 02:30:00|5061.6|5058.6|5055.2|5052.2|5061.6|5058.6|5053|5050|0
1594089300000|2020-07-07 02:35:00|5055.6|5052.6|5062.6|5059.6|5064.1|5061.1|5054.9|5051.9|0
1594089600000|2020-07-07 02:40:00|5062.7|5059.7|5061.2|5058.2|5065.5|5062.5|5061.1|5058.1|0
1594089900000|2020-07-07 02:45:00|5061.1|5058.1|5055.2|5052.2|5062.7|5059.7|5055.1|5052.1|0
1594090200000|2020-07-07 02:50:00|5055.3|5052.3|5055.2|5052.2|5056.8|5053.8|5053.8|5050.8|0
1594090500000|2020-07-07 02:55:00|5055.1|5052.1|5059.5|5056.5|5060.9|5057.9|5053.7|5050.7|0
1594090800000|2020-07-07 03:00:00|5059.6|5056.6|5063.9|5060.9|5065.4|5062.4|5059.5|5056.5|0
1594091100000|2020-07-07 03:05:00|5064|5061|5065.3|5062.3|5065.4|5062.4|5062.3|5059.3|0
1594091400000|2020-07-07 03:10:00|5065.6|5062.6|5066.8|5063.8|5068.2|5065.2|5065.3|5062.3|0
1594091700000|2020-07-07 03:15:00|5066.7|5063.7|5066.9|5063.9|5068.3|5065.3|5065.2|5062.2|0
1594092000000|2020-07-07 03:20:00|5066.2|5063.2|5063.9|5060.9|5066.9|5063.9|5063.8|5060.8|0
1594092300000|2020-07-07 03:25:00|5063.8|5060.8|5068.3|5065.3|5068.4|5065.4|5063.8|5060.8|0
1594092600000|2020-07-07 03:30:00|5068.4|5065.4|5071.2|5068.2|5071.2|5068.2|5068.4|5065.4|0
1594092900000|2020-07-07 03:35:00|5071.1|5068.1|5071.3|5068.3|5072.7|5069.7|5068.3|5065.3|0
1594093200000|2020-07-07 03:40:00|5071.2|5068.2|5071.3|5068.3|5071.4|5068.4|5069.7|5066.7|0
1594093500000|2020-07-07 03:45:00|5071.4|5068.4|5071.2|5068.2|5071.4|5068.4|5069.9|5066.9|0
1594093800000|2020-07-07 03:50:00|5071.3|5068.3|5070.3|5067.3|5071.3|5068.3|5069.6|5066.6|0
1594094100000|2020-07-07 03:55:00|5070.1|5067.1|5069.6|5066.6|5071.8|5068.8|5069.6|5066.6|0
1594094400000|2020-07-07 04:00:00|5069.5|5066.5|5066.7|5063.7|5069.7|5066.7|5066.7|5063.7|0
1594094700000|2020-07-07 04:05:00|5066.6|5063.6|5063.8|5060.8|5068.1|5065.1|5063.8|5060.8|0
1594095000000|2020-07-07 04:10:00|5063.7|5060.7|5060.8|5057.8|5063.7|5060.7|5060.7|5057.7|0
1594095300000|2020-07-07 04:15:00|5060.7|5057.7|5062.3|5059.3|5063.8|5060.8|5059.3|5056.3|0
1594095600000|2020-07-07 04:20:00|5062.2|5059.2|5063.9|5060.9|5065.4|5062.4|5061.6|5058.6|0
1594095900000|2020-07-07 04:25:00|5063.8|5060.8|5066.9|5063.9|5066.9|5063.9|5063.8|5060.8|0
1594096200000|2020-07-07 04:30:00|5066.8|5063.8|5068.9|5065.9|5070.4|5067.4|5061.6|5058.6|0
1594096500000|2020-07-07 04:35:00|5068.8|5065.8|5067.5|5064.5|5068.8|5065.8|5066|5063|0
1594096800000|2020-07-07 04:40:00|5068.1|5065.1|5071|5068|5071.7|5068.7|5067.5|5064.5|0
1594097100000|2020-07-07 04:45:00|5070.7|5067.7|5071.7|5068.7|5071.8|5068.8|5070.2|5067.2|0
1594097400000|2020-07-07 04:50:00|5072.4|5069.4|5071.6|5068.6|5072.4|5069.4|5070.2|5067.2|0
1594097700000|2020-07-07 04:55:00|5071.7|5068.7|5071.5|5068.5|5072.3|5069.3|5070.1|5067.1|0
1594098000000|2020-07-07 05:00:00|5071|5068|5073.1|5070.1|5073.1|5070.1|5070.1|5067.1|0
1594098300000|2020-07-07 05:05:00|5073.2|5070.2|5073|5070|5074.5|5071.5|5071.7|5068.7|0
1594098600000|2020-07-07 05:10:00|5072.9|5069.9|5076.1|5073.1|5076.1|5073.1|5071.5|5068.5|0
1594098900000|2020-07-07 05:15:00|5076.4|5073.4|5070.4|5067.4|5077.4|5074.4|5070.4|5067.4|0
1594099200000|2020-07-07 05:20:00|5070.3|5067.3|5067.7|5064.7|5071.8|5068.8|5067.7|5064.7|0
1594099500000|2020-07-07 05:25:00|5068|5065|5064.1|5061.1|5068.5|5065.5|5062.7|5059.7|0
1594099800000|2020-07-07 05:30:00|5064.2|5061.2|5064.3|5061.3|5065.6|5062.6|5062.8|5059.8|0
1594100100000|2020-07-07 05:35:00|5064.2|5061.2|5065.7|5062.7|5068|5065|5064.2|5061.2|0
1594100400000|2020-07-07 05:40:00|5065.2|5062.2|5063.2|5060.2|5066.6|5063.6|5063|5060|0
1594100700000|2020-07-07 05:45:00|5062.6|5059.6|5060.1|5057.1|5062.6|5059.6|5058.6|5055.6|0
1594101000000|2020-07-07 05:50:00|5060.2|5057.2|5054.5|5051.5|5061.6|5058.6|5054.5|5051.5|0
1594101300000|2020-07-07 05:55:00|5053.9|5050.9|5057.6|5054.6|5059|5056|5053.2|5050.2|0
1594101600000|2020-07-07 06:00:00|5058.4|5055.4|5042.4|5040.4|5060.2|5057.2|5041.4|5039.4|460
1594101900000|2020-07-07 06:05:00|5042.7|5040.7|5041.4|5039.4|5043.7|5041.7|5035.9|5033.9|327
1594102200000|2020-07-07 06:10:00|5040.9|5038.9|5044.4|5042.4|5044.7|5042.7|5037.9|5035.9|163
1594102500000|2020-07-07 06:15:00|5044.2|5042.2|5042.9|5040.9|5044.9|5042.9|5041.9|5039.9|54
1594102800000|2020-07-07 06:20:00|5042.7|5040.7|5041.9|5039.9|5042.9|5040.9|5038.2|5036.2|105
1594103100000|2020-07-07 06:25:00|5042.2|5040.2|5041.4|5039.4|5042.7|5040.7|5039.9|5037.9|89
1594103400000|2020-07-07 06:30:00|5041.2|5039.2|5046.4|5044.4|5046.7|5044.7|5040.9|5038.9|86
1594103700000|2020-07-07 06:35:00|5046.7|5044.7|5046.2|5044.2|5048.9|5046.9|5045.7|5043.7|98
1594104000000|2020-07-07 06:40:00|5045.9|5043.9|5047.9|5045.9|5048.4|5046.4|5044.9|5042.9|51
1594104300000|2020-07-07 06:45:00|5047.7|5045.7|5047.9|5045.9|5049.9|5047.9|5044.4|5042.4|75
1594104600000|2020-07-07 06:50:00|5047.7|5045.7|5049.4|5047.4|5050.2|5048.2|5047.2|5045.2|88
1594104900000|2020-07-07 06:55:00|5049.7|5047.7|5047.4|5045.4|5049.7|5047.7|5045.4|5043.4|102
1594105200000|2020-07-07 07:00:00|5046.9|5045.9|5044.9|5043.9|5059.2|5058.2|5043.7|5042.7|1945
1594105500000|2020-07-07 07:05:00|5045.4|5044.4|5040.7|5039.7|5045.4|5044.4|5037.7|5036.7|1168
1594105800000|2020-07-07 07:10:00|5040.9|5039.9|5038.4|5037.4|5040.9|5039.9|5030.2|5029.2|922
1594106100000|2020-07-07 07:15:00|5038.2|5037.2|5037.7|5036.7|5042.4|5041.4|5031.7|5030.7|575
1594106400000|2020-07-07 07:20:00|5037.2|5036.2|5027.7|5026.7|5040.9|5039.9|5026.2|5025.2|515
1594106700000|2020-07-07 07:25:00|5027.4|5026.4|5031.9|5030.9|5031.9|5030.9|5022.4|5021.4|467
1594107000000|2020-07-07 07:30:00|5032.2|5031.2|5035.2|5034.2|5036.4|5035.4|5024.4|5023.4|664
1594107300000|2020-07-07 07:35:00|5034.9|5033.9|5038.4|5037.4|5041.2|5040.2|5032.9|5031.9|493
1594107600000|2020-07-07 07:40:00|5039.4|5038.4|5037.2|5036.2|5040.7|5039.7|5034.7|5033.7|452
1594107900000|2020-07-07 07:45:00|5036.9|5035.9|5040.9|5039.9|5041.7|5040.7|5032.7|5031.7|307
1594108200000|2020-07-07 07:50:00|5040.7|5039.7|5039.4|5038.4|5042.9|5041.9|5038.2|5037.2|263
1594108500000|2020-07-07 07:55:00|5039.2|5038.2|5048.2|5047.2|5051.2|5050.2|5037.4|5036.4|615
1594108800000|2020-07-07 08:00:00|5047.9|5046.9|5044.4|5043.4|5049.2|5048.2|5044.4|5043.4|368
1594109100000|2020-07-07 08:05:00|5044.2|5043.2|5046.7|5045.7|5046.7|5045.7|5040.2|5039.2|420
1594109400000|2020-07-07 08:10:00|5046.4|5045.4|5052.4|5051.4|5057.4|5056.4|5044.7|5043.7|708
1594109700000|2020-07-07 08:15:00|5052.2|5051.2|5043.9|5042.9|5052.2|5051.2|5043.2|5042.2|355
1594110000000|2020-07-07 08:20:00|5044.2|5043.2|5043.7|5042.7|5048.2|5047.2|5042.4|5041.4|305
1594110300000|2020-07-07 08:25:00|5043.4|5042.4|5025.2|5024.2|5043.7|5042.7|5025.2|5024.2|517
1594110600000|2020-07-07 08:30:00|5025.4|5024.4|5025.9|5024.9|5033.7|5032.7|5023.2|5022.2|927
1594110900000|2020-07-07 08:35:00|5026.2|5025.2|5029.7|5028.7|5031.7|5030.7|5023.2|5022.2|414
1594111200000|2020-07-07 08:40:00|5029.4|5028.4|5024.7|5023.7|5030.2|5029.2|5023.7|5022.7|420
1594111500000|2020-07-07 08:45:00|5024.4|5023.4|5028.4|5027.4|5031.4|5030.4|5024.2|5023.2|531
1594111800000|2020-07-07 08:50:00|5028.7|5027.7|5030.4|5029.4|5031.4|5030.4|5023.4|5022.4|257
1594112100000|2020-07-07 08:55:00|5030.2|5029.2|5027.7|5026.7|5031.4|5030.4|5024.2|5023.2|301
1594112400000|2020-07-07 09:00:00|5027.4|5026.4|5021.2|5020.2|5030.2|5029.2|5020.2|5019.2|381
1594112700000|2020-07-07 09:05:00|5020.9|5019.9|5019.7|5018.7|5022.2|5021.2|5016.9|5015.9|439
1594113000000|2020-07-07 09:10:00|5019.4|5018.4|5019.2|5018.2|5020.7|5019.7|5017.2|5016.2|298
1594113300000|2020-07-07 09:15:00|5019.4|5018.4|5021.4|5020.4|5024.4|5023.4|5016.7|5015.7|367
1594113600000|2020-07-07 09:20:00|5021.7|5020.7|5017.4|5016.4|5021.7|5020.7|5016.7|5015.7|263
1594113900000|2020-07-07 09:25:00|5017.2|5016.2|5018.7|5017.7|5020.4|5019.4|5012.2|5011.2|416
1594114200000|2020-07-07 09:30:00|5018.9|5017.9|5023.7|5022.7|5024.7|5023.7|5018.7|5017.7|384
1594114500000|2020-07-07 09:35:00|5023.4|5022.4|5025.7|5024.7|5027.9|5026.9|5022.2|5021.2|219
1594114800000|2020-07-07 09:40:00|5025.9|5024.9|5024.2|5023.2|5028.2|5027.2|5023.9|5022.9|317
1594115100000|2020-07-07 09:45:00|5023.9|5022.9|5020.9|5019.9|5025.2|5024.2|5020.9|5019.9|183
1594115400000|2020-07-07 09:50:00|5021.2|5020.2|5021.7|5020.7|5022.9|5021.9|5017.9|5016.9|214
1594115700000|2020-07-07 09:55:00|5021.4|5020.4|5023.4|5022.4|5024.7|5023.7|5019.7|5018.7|276
1594116000000|2020-07-07 10:00:00|5023.2|5022.2|5021.2|5020.2|5026.2|5025.2|5018.2|5017.2|270
1594116300000|2020-07-07 10:05:00|5020.7|5019.7|5019.7|5018.7|5021.7|5020.7|5017.7|5016.7|217
1594116600000|2020-07-07 10:10:00|5019.4|5018.4|5018.9|5017.9|5020.4|5019.4|5013.2|5012.2|336
1594116900000|2020-07-07 10:15:00|5018.7|5017.7|5015.4|5014.4|5018.9|5017.9|5007.7|5006.7|510
1594117200000|2020-07-07 10:20:00|5015.7|5014.7|5017.7|5016.7|5021.4|5020.4|5012.7|5011.7|234
1594117500000|2020-07-07 10:25:00|5017.9|5016.9|5019.9|5018.9|5020.2|5019.2|5016.4|5015.4|495
1594117800000|2020-07-07 10:30:00|5019.7|5018.7|5028.2|5027.2|5029.7|5028.7|5017.9|5016.9|462
1594118100000|2020-07-07 10:35:00|5028.4|5027.4|5033.4|5032.4|5038.2|5037.2|5026.2|5025.2|553
1594118400000|2020-07-07 10:40:00|5033.2|5032.2|5028.4|5027.4|5034.2|5033.2|5027.9|5026.9|276
1594118700000|2020-07-07 10:45:00|5028.7|5027.7|5025.4|5024.4|5028.7|5027.7|5024.2|5023.2|242
1594119000000|2020-07-07 10:50:00|5025.2|5024.2|5029.4|5028.4|5030.7|5029.7|5023.2|5022.2|526
1594119300000|2020-07-07 10:55:00|5029.7|5028.7|5031.2|5030.2|5031.7|5030.7|5027.7|5026.7|205
1594119600000|2020-07-07 11:00:00|5030.9|5029.9|5031.2|5030.2|5033.4|5032.4|5029.9|5028.9|189
1594119900000|2020-07-07 11:05:00|5030.9|5029.9|5030.9|5029.9|5031.9|5030.9|5028.7|5027.7|141
1594120200000|2020-07-07 11:10:00|5031.2|5030.2|5031.2|5030.2|5033.7|5032.7|5030.2|5029.2|185
1594120500000|2020-07-07 11:15:00|5030.9|5029.9|5036.2|5035.2|5036.7|5035.7|5030.4|5029.4|151
1594120800000|2020-07-07 11:20:00|5036.4|5035.4|5032.9|5031.9|5037.7|5036.7|5032.4|5031.4|156
1594121100000|2020-07-07 11:25:00|5032.7|5031.7|5034.4|5033.4|5034.7|5033.7|5031.2|5030.2|214
1594121400000|2020-07-07 11:30:00|5034.7|5033.7|5027.9|5026.9|5036.9|5035.9|5027.7|5026.7|337
1594121700000|2020-07-07 11:35:00|5027.7|5026.7|5030.7|5029.7|5030.9|5029.9|5027.7|5026.7|129
1594122000000|2020-07-07 11:40:00|5030.8|5029.8|5037|5036|5037.3|5036.3|5030.3|5029.3|182
1594122300000|2020-07-07 11:45:00|5037.3|5036.3|5040|5039|5040.8|5039.8|5035|5034|194
1594122600000|2020-07-07 11:50:00|5040.3|5039.3|5034|5033|5041|5040|5033.8|5032.8|158
1594122900000|2020-07-07 11:55:00|5034.3|5033.3|5033.3|5032.3|5036.5|5035.5|5032.3|5031.3|263
1594123200000|2020-07-07 12:00:00|5033|5032|5036|5035|5037.3|5036.3|5032.3|5031.3|215
1594123500000|2020-07-07 12:05:00|5036.3|5035.3|5034|5033|5038.5|5037.5|5033.5|5032.5|172
1594123800000|2020-07-07 12:10:00|5034.3|5033.3|5031.8|5030.8|5035.3|5034.3|5031.3|5030.3|205
1594124100000|2020-07-07 12:15:00|5032.3|5031.3|5027|5026|5032.5|5031.5|5026.8|5025.8|159
1594124400000|2020-07-07 12:20:00|5027.3|5026.3|5024.3|5023.3|5027.8|5026.8|5023.3|5022.3|151
1594124700000|2020-07-07 12:25:00|5024.5|5023.5|5023.5|5022.5|5026.5|5025.5|5022.8|5021.8|155
1594125000000|2020-07-07 12:30:00|5023.8|5022.8|5023.5|5022.5|5024.5|5023.5|5019.3|5018.3|282
1594125300000|2020-07-07 12:35:00|5023.3|5022.3|5022|5021|5025.5|5024.5|5020.8|5019.8|109
1594125600000|2020-07-07 12:40:00|5021.3|5020.3|5024.5|5023.5|5025.8|5024.8|5021.3|5020.3|278
1594125900000|2020-07-07 12:45:00|5024.8|5023.8|5024|5023|5024.8|5023.8|5022.3|5021.3|202
1594126200000|2020-07-07 12:50:00|5023.8|5022.8|5023|5022|5024.5|5023.5|5022|5021|273
1594126500000|2020-07-07 12:55:00|5023.3|5022.3|5026|5025|5026.8|5025.8|5020.8|5019.8|177
1594126800000|2020-07-07 13:00:00|5025.8|5024.8|5027|5026|5029.8|5028.8|5025.8|5024.8|148
1594127100000|2020-07-07 13:05:00|5026.8|5025.8|5028.3|5027.3|5029.3|5028.3|5026.8|5025.8|171
1594127400000|2020-07-07 13:10:00|5028|5027|5029.8|5028.8|5030.5|5029.5|5026.3|5025.3|214
1594127700000|2020-07-07 13:15:00|5030|5029|5029.3|5028.3|5031.5|5030.5|5028.3|5027.3|280
1594128000000|2020-07-07 13:20:00|5029|5028|5032.5|5031.5|5033.3|5032.3|5026.8|5025.8|213
1594128300000|2020-07-07 13:25:00|5032.3|5031.3|5031.3|5030.3|5033.8|5032.8|5030.5|5029.5|202
1594128600000|2020-07-07 13:30:00|5031.5|5030.5|5032|5031|5033.3|5032.3|5026.5|5025.5|575
1594128900000|2020-07-07 13:35:00|5031.8|5030.8|5022|5021|5032|5031|5021|5020|507
1594129200000|2020-07-07 13:40:00|5022.3|5021.3|5030.5|5029.5|5031.3|5030.3|5021.3|5020.3|1596
1594129500000|2020-07-07 13:45:00|5030.3|5029.3|5034|5033|5037.8|5036.8|5029.8|5028.8|365
1594129800000|2020-07-07 13:50:00|5033.8|5032.8|5030.8|5029.8|5035|5034|5029.3|5028.3|348
1594130100000|2020-07-07 13:55:00|5030.5|5029.5|5033.5|5032.5|5034.8|5033.8|5029.8|5028.8|460
1594130400000|2020-07-07 14:00:00|5033.8|5032.8|5038.3|5037.3|5039.3|5038.3|5030.3|5029.3|663
1594130700000|2020-07-07 14:05:00|5038.5|5037.5|5038.3|5037.3|5039.3|5038.3|5036|5035|425
1594131000000|2020-07-07 14:10:00|5038|5037|5045.5|5044.5|5047|5046|5037|5036|548
1594131300000|2020-07-07 14:15:00|5045.7|5044.7|5045|5044|5046|5045|5042|5041|416
1594131600000|2020-07-07 14:20:00|5045.2|5044.2|5047.2|5046.2|5047.2|5046.2|5041.2|5040.2|369
1594131900000|2020-07-07 14:25:00|5047|5046|5046.7|5045.7|5049.5|5048.5|5043.5|5042.5|477
1594132200000|2020-07-07 14:30:00|5047|5046|5035.5|5034.5|5047.7|5046.7|5034.5|5033.5|726
1594132500000|2020-07-07 14:35:00|5035.7|5034.7|5035.2|5034.2|5038.7|5037.7|5034.7|5033.7|515
1594132800000|2020-07-07 14:40:00|5035|5034|5029.7|5028.7|5035.2|5034.2|5029.5|5028.5|649
1594133100000|2020-07-07 14:45:00|5029.5|5028.5|5029|5028|5031.2|5030.2|5026|5025|502
1594133400000|2020-07-07 14:50:00|5029.2|5028.2|5038.2|5037.2|5038.5|5037.5|5029.2|5028.2|470
1594133700000|2020-07-07 14:55:00|5038|5037|5038.2|5037.2|5041.7|5040.7|5037.5|5036.5|327
1594134000000|2020-07-07 15:00:00|5038.5|5037.5|5037|5036|5040|5039|5034.7|5033.7|559
1594134300000|2020-07-07 15:05:00|5036.5|5035.5|5035|5034|5038.5|5037.5|5034.5|5033.5|653
1594134600000|2020-07-07 15:10:00|5035.2|5034.2|5039|5038|5042|5041|5034.7|5033.7|538
1594134900000|2020-07-07 15:15:00|5039.2|5038.2|5043.2|5042.2|5043.2|5042.2|5039|5038|434
1594135200000|2020-07-07 15:20:00|5043.5|5042.5|5047|5046|5047.2|5046.2|5043|5042|573
1594135500000|2020-07-07 15:25:00|5047.2|5046.2|5048.2|5047.2|5048.5|5047.5|5040.2|5039.2|1385
1594135800000|2020-07-07 15:30:00|5047.7|5045.7|5044.5|5042.5|5049.2|5047.2|5040.7|5038.7|3061
1594136100000|2020-07-07 15:35:00|5044.7|5042.7|5042.5|5040.5|5045.2|5043.2|5040|5038|1650
1594136400000|2020-07-07 15:40:00|5042.2|5040.2|5043|5041|5044.2|5042.2|5042|5040|459
1594136700000|2020-07-07 15:45:00|5043.2|5041.2|5051.5|5049.5|5052.2|5050.2|5042.5|5040.5|485
1594137000000|2020-07-07 15:50:00|5051.7|5049.7|5052.7|5050.7|5054|5052|5050.5|5048.5|267
1594137300000|2020-07-07 15:55:00|5053|5051|5050.2|5048.2|5053.7|5051.7|5048.5|5046.5|809
1594137600000|2020-07-07 16:00:00|5050.7|5048.7|5049.5|5047.5|5053|5051|5049.2|5047.2|170
1594137900000|2020-07-07 16:05:00|5049.7|5047.7|5048.5|5046.5|5051.7|5049.7|5048|5046|133
1594138200000|2020-07-07 16:10:00|5048.2|5046.2|5046.2|5044.2|5048.7|5046.7|5046.2|5044.2|113
1594138500000|2020-07-07 16:15:00|5046.5|5044.5|5046.7|5044.7|5047.2|5045.2|5045|5043|85
1594138800000|2020-07-07 16:20:00|5047|5045|5044.7|5042.7|5047.5|5045.5|5044|5042|239
1594139100000|2020-07-07 16:25:00|5044.5|5042.5|5046.7|5044.7|5048|5046|5044|5042|91
1594139400000|2020-07-07 16:30:00|5046.5|5044.5|5047.7|5045.7|5048.5|5046.5|5045.5|5043.5|63
1594139700000|2020-07-07 16:35:00|5047.5|5045.5|5044.2|5042.2|5048|5046|5044|5042|87
1594140000000|2020-07-07 16:40:00|5044|5042|5041.7|5039.7|5045.7|5043.7|5040.2|5038.2|148
1594140300000|2020-07-07 16:45:00|5042|5040|5043.5|5041.5|5044.5|5042.5|5041|5039|45
1594140600000|2020-07-07 16:50:00|5043.2|5041.2|5042.7|5040.7|5044.5|5042.5|5042.5|5040.5|33
1594140900000|2020-07-07 16:55:00|5043|5041|5045|5043|5045.5|5043.5|5042.2|5040.2|57
1594141200000|2020-07-07 17:00:00|5044.7|5042.7|5045.7|5043.7|5047|5045|5044.5|5042.5|44
1594141500000|2020-07-07 17:05:00|5045.5|5043.5|5040.2|5038.2|5046.7|5044.7|5038.7|5036.7|180
1594141800000|2020-07-07 17:10:00|5040.5|5038.5|5041.2|5039.2|5041.5|5039.5|5040|5038|44
1594142100000|2020-07-07 17:15:00|5041.5|5039.5|5042.7|5040.7|5043.7|5041.7|5041.5|5039.5|66
1594142400000|2020-07-07 17:20:00|5042.5|5040.5|5043.7|5041.7|5044.5|5042.5|5041.7|5039.7|24
1594142700000|2020-07-07 17:25:00|5043.5|5041.5|5045.2|5043.2|5046.2|5044.2|5041.2|5039.2|158
1594143000000|2020-07-07 17:30:00|5045.5|5043.5|5046.2|5044.2|5046.7|5044.7|5043|5041|29
1594143300000|2020-07-07 17:35:00|5046.5|5044.5|5046.2|5044.2|5047.5|5045.5|5045.5|5043.5|24
1594143600000|2020-07-07 17:40:00|5046|5044|5048.5|5046.5|5049|5047|5045|5043|44
1594143900000|2020-07-07 17:45:00|5048.2|5046.2|5047.7|5045.7|5048.7|5046.7|5047.2|5045.2|13
1594144200000|2020-07-07 17:50:00|5047.5|5045.5|5045.7|5043.7|5048.2|5046.2|5044.7|5042.7|13
1594144500000|2020-07-07 17:55:00|5046|5044|5047.2|5045.2|5047.7|5045.7|5045.7|5043.7|8
1594144800000|2020-07-07 18:00:00|5047.5|5045.5|5043.5|5041.5|5048.2|5046.2|5043.5|5041.5|19
1594145100000|2020-07-07 18:05:00|5043.7|5041.7|5043.7|5041.7|5045.2|5043.2|5042.5|5040.5|29
1594145400000|2020-07-07 18:10:00|5043.5|5041.5|5045.2|5043.2|5046.2|5044.2|5043.5|5041.5|12
1594145700000|2020-07-07 18:15:00|5045.5|5043.5|5041.7|5039.7|5045.5|5043.5|5041.7|5039.7|25
1594146000000|2020-07-07 18:20:00|5042|5040|5040.7|5038.7|5042.7|5040.7|5040.2|5038.2|54
1594146300000|2020-07-07 18:25:00|5040.5|5038.5|5038.7|5036.7|5041.5|5039.5|5038.2|5036.2|63
1594146600000|2020-07-07 18:30:00|5039|5037|5035.2|5033.2|5039|5037|5034.5|5032.5|95
1594146900000|2020-07-07 18:35:00|5035.5|5033.5|5033.7|5031.7|5035.5|5033.5|5032.7|5030.7|63
1594147200000|2020-07-07 18:40:00|5033.5|5031.5|5035.7|5033.7|5036.2|5034.2|5033.2|5031.2|94
1594147500000|2020-07-07 18:45:00|5035.5|5033.5|5034.7|5032.7|5036.7|5034.7|5034.2|5032.2|42
1594147800000|2020-07-07 18:50:00|5034.5|5032.5|5031.7|5029.7|5036|5034|5031.5|5029.5|117
1594148100000|2020-07-07 18:55:00|5032|5030|5036.7|5034.7|5037.7|5035.7|5031.5|5029.5|21
1594148400000|2020-07-07 19:00:00|5037|5035|5028.7|5026.7|5037|5035|5028.2|5026.2|95
1594148700000|2020-07-07 19:05:00|5029|5027|5028.5|5026.5|5032.7|5030.7|5027.5|5025.5|49
1594149000000|2020-07-07 19:10:00|5028.2|5026.2|5028|5026|5029.7|5027.7|5027.2|5025.2|39
1594149300000|2020-07-07 19:15:00|5027.7|5025.7|5030.7|5028.7|5032.2|5030.2|5027|5025|76
1594149600000|2020-07-07 19:20:00|5031|5029|5028.7|5026.7|5031.7|5029.7|5027.7|5025.7|56
1594149900000|2020-07-07 19:25:00|5028.5|5026.5|5027|5025|5029.2|5027.2|5025|5023|56
1594150200000|2020-07-07 19:30:00|5027.2|5025.2|5027.2|5025.2|5028.2|5026.2|5025.2|5023.2|21
1594150500000|2020-07-07 19:35:00|5027|5025|5023.2|5021.2|5027.5|5025.5|5021|5019|67
1594150800000|2020-07-07 19:40:00|5023|5021|5021.2|5019.2|5023.5|5021.5|5020.2|5018.2|71
1594151100000|2020-07-07 19:45:00|5021.5|5019.5|5017.5|5015.5|5021.5|5019.5|5017.2|5015.2|106
1594151400000|2020-07-07 19:50:00|5018.7|5016.7|5007.7|5005.7|5018.7|5016.7|5007.7|5005.7|178
1594151700000|2020-07-07 19:55:00|5007.5|5005.5|5009.7|5007.7|5013|5011|5007|5005|155
1594152000000|2020-07-07 20:00:00|5012.1|5008.1|5014|5010|5018.6|5014.6|5012.1|5008.1|0
1594152300000|2020-07-07 20:05:00|5014.1|5010.1|5017.2|5013.2|5018|5014|5012.6|5008.6|0
1594152600000|2020-07-07 20:10:00|5017.3|5013.3|5014.4|5010.4|5019.2|5015.2|5013.5|5009.5|0
1594152900000|2020-07-07 20:15:00|5014.3|5010.3|5014.6|5010.6|5015.1|5011.1|5014.2|5010.2|0
1594153200000|2020-07-07 20:20:00|5014.7|5010.7|5014.1|5010.1|5015|5011|5014.1|5010.1|0
1594153500000|2020-07-07 20:25:00|5014.5|5010.5|5013.9|5009.9|5014.5|5010.5|5013.6|5009.6|0
1594153800000|2020-07-07 20:30:00|5013.8|5009.8|5013.1|5009.1|5013.8|5009.8|5011.4|5007.4|0
1594154100000|2020-07-07 20:35:00|5013.5|5009.5|5014.4|5010.4|5014.9|5010.9|5012.7|5008.7|0
1594154400000|2020-07-07 20:40:00|5014|5010|5013.2|5009.2|5014.9|5010.9|5012|5008|0
1594154700000|2020-07-07 20:45:00|5013.1|5009.1|5013.2|5009.2|5013.2|5009.2|5010.8|5006.8|0
1594155000000|2020-07-07 20:50:00|5012.8|5008.8|5014|5010|5014.4|5010.4|5012|5008|0
1594155300000|2020-07-07 20:55:00|5013.9|5009.9|5012.5|5008.5|5014.9|5010.9|5012.1|5008.1|0
1594155600000|2020-07-07 21:00:00|5012.7|5008.7|5012.3|5008.3|5013.1|5009.1|5012.3|5008.3|0
1594155900000|2020-07-07 21:05:00|5012.4|5008.4|5012.8|5008.8|5012.9|5008.9|5012.4|5008.4|0
1594156200000|2020-07-07 21:10:00|5012.7|5008.7|5012.5|5008.5|5013|5009|5012.2|5008.2|0
1594156500000|2020-07-07 21:15:00|5012.4|5008.4|5013|5009|5013.2|5009.2|5012.4|5008.4|0
1594156800000|2020-07-07 21:20:00|5013.2|5009.2|5013.3|5009.3|5013.3|5009.3|5013.2|5009.2|0
1594157100000|2020-07-07 21:25:00|5013.2|5009.2|5012.5|5008.5|5013.5|5009.5|5012.5|5008.5|0
1594157400000|2020-07-07 21:30:00|5012.4|5008.4|5012.8|5008.8|5013|5009|5012.4|5008.4|0
1594157700000|2020-07-07 21:35:00|5012.7|5008.7|5012.8|5008.8|5013|5009|5012.7|5008.7|0
1594158000000|2020-07-07 21:40:00|5012.5|5008.5|5012.3|5008.3|5012.7|5008.7|5011.9|5007.9|0
1594158300000|2020-07-07 21:45:00|5012.4|5008.4|5012.9|5008.9|5013.1|5009.1|5012.4|5008.4|0
1594158600000|2020-07-07 21:50:00|5012.7|5008.7|5013.2|5009.2|5013.5|5009.5|5012.6|5008.6|0
1594158900000|2020-07-07 21:55:00|5013.6|5009.6|5013.2|5009.2|5014.1|5010.1|5013.2|5009.2|0
1594159200000|2020-07-07 22:00:00|5013.1|5009.1|5016.5|5012.5|5016.5|5012.5|5011.7|5007.7|0
1594159500000|2020-07-07 22:05:00|5016.9|5012.9|5018.3|5014.3|5019.6|5015.6|5016.1|5012.1|0
1594159800000|2020-07-07 22:10:00|5018.4|5014.4|5019.8|5015.8|5021|5017|5018.4|5014.4|0
1594160100000|2020-07-07 22:15:00|5020.1|5016.1|5021.8|5017.8|5022.2|5018.2|5020.1|5016.1|0
1594160400000|2020-07-07 22:20:00|5021.7|5017.7|5021.4|5017.4|5023.5|5019.5|5021|5017|0
1594160700000|2020-07-07 22:25:00|5021.8|5017.8|5021.3|5017.3|5023.4|5019.4|5019.4|5015.4|0
1594161000000|2020-07-07 22:30:00|5021.2|5017.2|5019.2|5015.2|5023.6|5019.6|5017.9|5013.9|0
1594161300000|2020-07-07 22:35:00|5019.5|5015.5|5016.2|5012.2|5019.5|5015.5|5014.6|5010.6|0
1594161600000|2020-07-07 22:40:00|5016.3|5012.3|5018.2|5014.2|5018.2|5014.2|5015.7|5011.7|0
1594161900000|2020-07-07 22:45:00|5018.1|5014.1|5017.9|5013.9|5018.6|5014.6|5016.2|5012.2|0
1594162200000|2020-07-07 22:50:00|5017.8|5013.8|5017|5013|5018.5|5014.5|5016.7|5012.7|0
1594162500000|2020-07-07 22:55:00|5016.9|5012.9|5015.7|5011.7|5016.9|5012.9|5015.4|5011.4|0
1594162800000|2020-07-07 23:00:00|5015.8|5011.8|5019.5|5015.5|5020|5016|5015.8|5011.8|0
1594163100000|2020-07-07 23:05:00|5019.4|5015.4|5020.3|5016.3|5020.3|5016.3|5018.5|5014.5|0
1594163400000|2020-07-07 23:10:00|5020.4|5016.4|5020.8|5016.8|5021.2|5017.2|5019.6|5015.6|0
1594163700000|2020-07-07 23:15:00|5021|5017|5020.8|5017.8|5022.8|5019.8|5020.7|5016.8|0
1594164000000|2020-07-07 23:20:00|5020.9|5017.9|5023|5020|5023.1|5020.1|5020.9|5017.9|0
1594164300000|2020-07-07 23:25:00|5022.9|5019.9|5022.2|5019.2|5023|5020|5021.9|5018.9|0
1594164600000|2020-07-07 23:30:00|5021.9|5018.9|5021.8|5018.8|5022.7|5019.7|5020.6|5017.6|0
1594164900000|2020-07-07 23:35:00|5021.9|5018.9|5021.8|5018.8|5022.6|5019.6|5021.4|5018.4|0
1594165200000|2020-07-07 23:40:00|5021.5|5018.5|5024.1|5021.1|5024.4|5021.4|5020.9|5017.9|0
1594165500000|2020-07-07 23:45:00|5024|5021|5024.6|5021.6|5025.3|5022.3|5023.5|5020.5|0
1594165800000|2020-07-07 23:50:00|5024.5|5021.5|5024.6|5021.6|5025.3|5022.3|5024.1|5021.1|0
1594166100000|2020-07-07 23:55:00|5025|5022|5023.4|5020.4|5025.3|5022.3|5022.6|5019.6|0
1594166400000|2020-07-08 00:00:00|5023.3|5020.3|5022.1|5019.1|5023.3|5020.3|5015.3|5012.3|0
1594166700000|2020-07-08 00:05:00|5022|5019|5025.4|5022.4|5026.3|5023.3|5022|5019|0
1594167000000|2020-07-08 00:10:00|5025.5|5022.5|5025|5022|5026.7|5023.7|5023.8|5020.8|0
1594167300000|2020-07-08 00:15:00|5025.1|5022.1|5033.8|5030.8|5033.9|5030.9|5025.1|5022.1|0
1594167600000|2020-07-08 00:20:00|5033.3|5030.3|5032.2|5029.2|5035.1|5032.1|5032.2|5029.2|0
1594167900000|2020-07-08 00:25:00|5032.3|5029.3|5032.2|5029.2|5033.7|5030.7|5030.8|5027.8|0
1594168200000|2020-07-08 00:30:00|5032.3|5029.3|5026.5|5023.5|5032.3|5029.3|5026.4|5023.4|0
1594168500000|2020-07-08 00:35:00|5026.4|5023.4|5023.9|5020.9|5028|5025|5022.5|5019.5|0
1594168800000|2020-07-08 00:40:00|5023.8|5020.8|5025.3|5022.3|5025.4|5022.4|5022.4|5019.4|0
1594169100000|2020-07-08 00:45:00|5025.4|5022.4|5023.8|5020.8|5025.4|5022.4|5022.4|5019.4|0
1594169400000|2020-07-08 00:50:00|5023.6|5020.6|5019.5|5016.5|5023.9|5020.9|5019.4|5016.4|0
1594169700000|2020-07-08 00:55:00|5019.6|5016.6|5022.9|5019.9|5022.9|5019.9|5019.6|5016.6|0
1594170000000|2020-07-08 01:00:00|5023|5020|5025.7|5022.7|5025.8|5022.8|5022.8|5019.8|0
1594170300000|2020-07-08 01:05:00|5025.8|5022.8|5028.6|5025.6|5028.6|5025.6|5025.6|5022.6|0
1594170600000|2020-07-08 01:10:00|5029.9|5026.9|5033.8|5030.8|5033.8|5030.8|5028.5|5025.5|0
1594170900000|2020-07-08 01:15:00|5033.9|5030.9|5033.7|5030.7|5035.2|5032.2|5033|5030|0
1594171200000|2020-07-08 01:20:00|5033.8|5030.8|5029.3|5026.3|5033.8|5030.8|5029.3|5026.3|0
1594171500000|2020-07-08 01:25:00|5029.4|5026.4|5032.3|5029.3|5035.1|5032.1|5029.4|5026.4|0
1594171800000|2020-07-08 01:30:00|5032|5029|5040.8|5037.8|5041|5038|5030.8|5027.8|0
1594172100000|2020-07-08 01:35:00|5040.7|5037.7|5039.3|5036.3|5042.2|5039.2|5039.3|5036.3|0
1594172400000|2020-07-08 01:40:00|5039.4|5036.4|5038.8|5035.8|5040.7|5037.7|5038.2|5035.2|0
1594172700000|2020-07-08 01:45:00|5038.9|5035.9|5031.4|5028.4|5038.9|5035.9|5031.3|5028.3|0
1594173000000|2020-07-08 01:50:00|5031.3|5028.3|5036.2|5033.2|5037.7|5034.7|5031.3|5028.3|0
1594173300000|2020-07-08 01:55:00|5036.1|5033.1|5020.6|5017.6|5036.1|5033.1|5020.6|5017.6|0
1594173600000|2020-07-08 02:00:00|5020.7|5017.7|5020.6|5017.6|5022.1|5019.1|5015.9|5012.9|0
1594173900000|2020-07-08 02:05:00|5020.9|5017.9|5024.2|5021.2|5026.3|5023.3|5019.1|5016.1|0
1594174200000|2020-07-08 02:10:00|5024.1|5021.1|5024.8|5021.8|5027.6|5024.6|5024.1|5021.1|0
1594174500000|2020-07-08 02:15:00|5024.7|5021.7|5020.5|5017.5|5024.8|5021.8|5019|5016|0
1594174800000|2020-07-08 02:20:00|5020.4|5017.4|5020.6|5017.6|5023.6|5020.6|5019.2|5016.2|0
1594175100000|2020-07-08 02:25:00|5020.1|5017.1|5020.7|5017.7|5022.1|5019.1|5018.4|5015.4|0
1594175400000|2020-07-08 02:30:00|5020.6|5017.6|5023.4|5020.4|5025.1|5022.1|5019.1|5016.1|0
1594175700000|2020-07-08 02:35:00|5023.5|5020.5|5029.3|5026.3|5030.7|5027.7|5023.4|5020.4|0
1594176000000|2020-07-08 02:40:00|5029.2|5026.2|5033.4|5030.4|5033.5|5030.5|5029.2|5026.2|0
1594176300000|2020-07-08 02:45:00|5033.5|5030.5|5036.2|5033.2|5036.4|5033.4|5033.4|5030.4|0
1594176600000|2020-07-08 02:50:00|5036.3|5033.3|5034.8|5031.8|5036.3|5033.3|5034.8|5031.8|0
1594176900000|2020-07-08 02:55:00|5034.9|5031.9|5036.1|5033.1|5036.2|5033.2|5033.3|5030.3|0
1594177200000|2020-07-08 03:00:00|5036|5033|5031.5|5028.5|5036.1|5033.1|5031.5|5028.5|0
1594177500000|2020-07-08 03:05:00|5031.4|5028.4|5033|5030|5033|5030|5031.4|5028.4|0
1594177800000|2020-07-08 03:10:00|5034.4|5031.4|5033.1|5030.1|5036|5033|5033.1|5030.1|0
1594178100000|2020-07-08 03:15:00|5033|5030|5030|5027|5033.1|5030.1|5030|5027|0
1594178400000|2020-07-08 03:20:00|5030.1|5027.1|5030.1|5027.1|5031.5|5028.5|5029.9|5026.9|0
1594178700000|2020-07-08 03:25:00|5030.6|5027.6|5029.9|5026.9|5031.4|5028.4|5028.5|5025.5|0
1594179000000|2020-07-08 03:30:00|5030|5027|5028.5|5025.5|5031.5|5028.5|5028.4|5025.4|0
1594179300000|2020-07-08 03:35:00|5028.6|5025.6|5028.4|5025.4|5029.2|5026.2|5028.4|5025.4|0
1594179600000|2020-07-08 03:40:00|5027.9|5024.9|5031.6|5028.6|5031.6|5028.6|5027.1|5024.1|0
1594179900000|2020-07-08 03:45:00|5031|5028|5027.1|5024.1|5031|5028|5027.1|5024.1|0
1594180200000|2020-07-08 03:50:00|5027.7|5024.7|5027.2|5024.2|5028.7|5025.7|5027.1|5024.1|0
1594180500000|2020-07-08 03:55:00|5027.7|5024.7|5028.6|5025.6|5028.7|5025.7|5027.1|5024.1|0
1594180800000|2020-07-08 04:00:00|5028|5025|5024.3|5021.3|5028.6|5025.6|5024.3|5021.3|0
1594181100000|2020-07-08 04:05:00|5024.4|5021.4|5021.2|5018.2|5024.4|5021.4|5021.1|5018.1|0
1594181400000|2020-07-08 04:10:00|5021.1|5018.1|5021.1|5018.1|5022.6|5019.6|5018.2|5015.2|0
1594181700000|2020-07-08 04:15:00|5021|5018|5022.4|5019.4|5022.4|5019.4|5020.3|5017.3|0
1594182000000|2020-07-08 04:20:00|5022.5|5019.5|5022.2|5019.2|5023.9|5020.9|5022.2|5019.2|0
1594182300000|2020-07-08 04:25:00|5022.3|5019.3|5021.5|5018.5|5022.3|5019.3|5020.7|5017.7|0
1594182600000|2020-07-08 04:30:00|5021.4|5018.4|5017.2|5014.2|5021.4|5018.4|5015.6|5012.6|0
1594182900000|2020-07-08 04:35:00|5017.1|5014.1|5008.7|5005.7|5017.2|5014.2|5008|5005|0
1594183200000|2020-07-08 04:40:00|5008.4|5005.4|5010.5|5007.5|5010.5|5007.5|5006.1|5003.1|0
1594183500000|2020-07-08 04:45:00|5010.4|5007.4|5011.9|5008.9|5012|5009|5010.4|5007.4|0
1594183800000|2020-07-08 04:50:00|5011.8|5008.8|5010.3|5007.3|5011.9|5008.9|5010.1|5007.1|0
1594184100000|2020-07-08 04:55:00|5010.2|5007.2|5010.5|5007.5|5011.9|5008.9|5010.2|5007.2|0
1594184400000|2020-07-08 05:00:00|5010|5007|5012.9|5009.9|5014.3|5011.3|5009.1|5006.1|0
1594184700000|2020-07-08 05:05:00|5013.5|5010.5|5017.4|5014.4|5018.9|5015.9|5013.5|5010.5|0
1594185000000|2020-07-08 05:10:00|5016.8|5013.8|5018.9|5015.9|5019|5016|5014.5|5011.5|0
1594185300000|2020-07-08 05:15:00|5018.6|5015.6|5020.3|5017.3|5020.4|5017.4|5017.5|5014.5|0
1594185600000|2020-07-08 05:20:00|5020.2|5017.2|5017.2|5014.2|5020.2|5017.2|5017.1|5014.1|0
1594185900000|2020-07-08 05:25:00|5017.1|5014.1|5011.5|5008.5|5017.2|5014.2|5011.5|5008.5|0
1594186200000|2020-07-08 05:30:00|5011.4|5008.4|5010.2|5007.2|5011.7|5008.7|5008.5|5005.5|0
1594186500000|2020-07-08 05:35:00|5010.3|5007.3|5013.3|5010.3|5014.6|5011.6|5010.2|5007.2|0
1594186800000|2020-07-08 05:40:00|5012.8|5009.8|5012|5009|5013.3|5010.3|5011.8|5008.8|0
1594187100000|2020-07-08 05:45:00|5011.3|5008.3|5009.9|5006.9|5011.4|5008.4|5008.3|5005.3|0
1594187400000|2020-07-08 05:50:00|5010|5007|5005.8|5002.8|5011.5|5008.5|5005.7|5002.7|0
1594187700000|2020-07-08 05:55:00|5005.7|5002.7|5004.2|5001.2|5005.8|5002.8|5001.3|4998.3|0
1594188000000|2020-07-08 06:00:00|5004.7|5001.7|4995.7|4993.7|5006.5|5004.5|4994.2|4992.2|329
1594188300000|2020-07-08 06:05:00|4996|4994|4992.2|4990.2|4996.5|4994.5|4992.2|4990.2|222
1594188600000|2020-07-08 06:10:00|4992.5|4990.5|4991.5|4989.5|4995.5|4993.5|4989.2|4987.2|154
1594188900000|2020-07-08 06:15:00|4991.2|4989.2|4992.7|4990.7|4993.7|4991.7|4989.7|4987.7|124
1594189200000|2020-07-08 06:20:00|4992.5|4990.5|4995.2|4993.2|4996.2|4994.2|4991.2|4989.2|148
1594189500000|2020-07-08 06:25:00|4995.5|4993.5|4994.5|4992.5|4997.2|4995.2|4992.7|4990.7|138
1594189800000|2020-07-08 06:30:00|4995|4993|4996.2|4994.2|4999.7|4997.7|4993.7|4991.7|147
1594190100000|2020-07-08 06:35:00|4996|4994|5006.7|5004.7|5008|5006|4996|4994|167
1594190400000|2020-07-08 06:40:00|5007|5005|5004|5002|5008.2|5006.2|5002|5000|124
1594190700000|2020-07-08 06:45:00|5003.7|5001.7|5000.2|4998.2|5004.5|5002.5|4999.7|4997.7|69
1594191000000|2020-07-08 06:50:00|5000|4998|5004.2|5002.2|5005.7|5003.7|4999.5|4997.5|130
1594191300000|2020-07-08 06:55:00|5004.5|5002.5|5005.5|5003.5|5006|5004|4999.2|4997.2|184
1594191600000|2020-07-08 07:00:00|5005|5004|5001|5000|5008.5|5007.5|4998.2|4997.2|1493
1594191900000|2020-07-08 07:05:00|5000.7|4999.7|5006|5005|5012.5|5011.5|4997.2|4996.2|1046
1594192200000|2020-07-08 07:10:00|5005.5|5004.5|5011.7|5010.7|5014.5|5013.5|4999|4998|956
1594192500000|2020-07-08 07:15:00|5012|5011|5019.2|5018.2|5020.7|5019.7|5005.2|5004.2|686
1594192800000|2020-07-08 07:20:00|5019|5018|5019.7|5018.7|5022.2|5021.2|5013.5|5012.5|845
1594193100000|2020-07-08 07:25:00|5020|5019|5024.5|5023.5|5026.5|5025.5|5012.5|5011.5|667
1594193400000|2020-07-08 07:30:00|5025|5024|5027|5026|5029.2|5028.2|5022.5|5021.5|555
1594193700000|2020-07-08 07:35:00|5027.2|5026.2|5023.2|5022.2|5032.2|5031.2|5022|5021|487
1594194000000|2020-07-08 07:40:00|5022.8|5021.8|5023.3|5022.3|5024.6|5023.6|5016.3|5015.3|407
1594194300000|2020-07-08 07:45:00|5023.8|5022.8|5031.1|5030.1|5031.3|5030.3|5020.3|5019.3|457
1594194600000|2020-07-08 07:50:00|5030.8|5029.8|5020.6|5019.6|5031.1|5030.1|5019.6|5018.6|455
1594194900000|2020-07-08 07:55:00|5020.8|5019.8|5023.8|5022.8|5024.3|5023.3|5018.1|5017.1|223
1594195200000|2020-07-08 08:00:00|5024.1|5023.1|5020.3|5019.3|5024.3|5023.3|5014.1|5013.1|272
1594195500000|2020-07-08 08:05:00|5020.1|5019.1|5016.6|5015.6|5021.6|5020.6|5015.3|5014.3|224
1594195800000|2020-07-08 08:10:00|5016.3|5015.3|5018.3|5017.3|5024.1|5023.1|5014.3|5013.3|340
1594196100000|2020-07-08 08:15:00|5018.1|5017.1|5013.8|5012.8|5018.8|5017.8|5012.6|5011.6|225
1594196400000|2020-07-08 08:20:00|5013.6|5012.6|5015.6|5014.6|5018.8|5017.8|5012.8|5011.8|210
1594196700000|2020-07-08 08:25:00|5015.3|5014.3|5018.1|5017.1|5023.3|5022.3|5014.8|5013.8|298
1594197000000|2020-07-08 08:30:00|5017.6|5016.6|5019.8|5018.8|5019.8|5018.8|5010.8|5009.8|373
1594197300000|2020-07-08 08:35:00|5020.1|5019.1|5032.1|5031.1|5042.6|5041.6|5020.1|5019.1|1501
1594197600000|2020-07-08 08:40:00|5032.3|5031.3|5029.8|5028.8|5036.1|5035.1|5029.8|5028.8|405
1594197900000|2020-07-08 08:45:00|5030.1|5029.1|5029.8|5028.8|5033.3|5032.3|5028.6|5027.6|273
1594198200000|2020-07-08 08:50:00|5030.1|5029.1|5023.8|5022.8|5030.8|5029.8|5023.3|5022.3|340
1594198500000|2020-07-08 08:55:00|5023.6|5022.6|5018.3|5017.3|5024.8|5023.8|5014.1|5013.1|458
1594198800000|2020-07-08 09:00:00|5018.6|5017.6|5017.8|5016.8|5021.1|5020.1|5015.6|5014.6|229
1594199100000|2020-07-08 09:05:00|5018.1|5017.1|5009.8|5008.8|5019.3|5018.3|5009.8|5008.8|440
1594199400000|2020-07-08 09:10:00|5009.6|5008.6|5000.8|4999.8|5011.6|5010.6|4999.6|4998.6|472
1594199700000|2020-07-08 09:15:00|5000.6|4999.6|4992.3|4991.3|5001.1|5000.1|4989.3|4988.3|715
1594200000000|2020-07-08 09:20:00|4992.1|4991.1|4992.3|4991.3|4995.6|4994.6|4987.6|4986.6|724
1594200300000|2020-07-08 09:25:00|4992.1|4991.1|4991.3|4990.3|4992.1|4991.1|4987.6|4986.6|613
1594200600000|2020-07-08 09:30:00|4991.1|4990.1|4996.6|4995.6|4998.1|4997.1|4989.3|4988.3|326
1594200900000|2020-07-08 09:35:00|4996.3|4995.3|4995.3|4994.3|4999.8|4998.8|4993.6|4992.6|395
1594201200000|2020-07-08 09:40:00|4995.6|4994.6|4982.3|4981.3|4996.3|4995.3|4979.8|4978.8|608
1594201500000|2020-07-08 09:45:00|4982.1|4981.1|4988.3|4987.3|4988.8|4987.8|4980.3|4979.3|464
1594201800000|2020-07-08 09:50:00|4988.1|4987.1|4984.8|4983.8|4992.3|4991.3|4984.8|4983.8|319
1594202100000|2020-07-08 09:55:00|4984.6|4983.6|4993.8|4992.8|4994.3|4993.3|4983.3|4982.3|310
1594202400000|2020-07-08 10:00:00|4993.6|4992.6|4994.8|4993.8|4994.8|4993.8|4989.6|4988.6|303
1594202700000|2020-07-08 10:05:00|4994.6|4993.6|4994.3|4993.3|4996.1|4995.1|4990.6|4989.6|2195
1594203000000|2020-07-08 10:10:00|4994.6|4993.6|4989.3|4988.3|4994.8|4993.8|4984.8|4983.8|256
1594203300000|2020-07-08 10:15:00|4989.6|4988.6|4998.1|4997.1|4999.8|4998.8|4989.6|4988.6|842
1594203600000|2020-07-08 10:20:00|4998.6|4997.6|4992.3|4991.3|4998.8|4997.8|4989.6|4988.6|494
1594203900000|2020-07-08 10:25:00|4992.6|4991.6|4992.3|4991.3|4995.1|4994.1|4991.3|4990.3|359
1594204200000|2020-07-08 10:30:00|4992.1|4991.1|4991.1|4990.1|4994.6|4993.6|4988.6|4987.6|349
1594204500000|2020-07-08 10:35:00|4990.8|4989.8|4997.6|4996.6|4998.1|4997.1|4990.6|4989.6|254
1594204800000|2020-07-08 10:40:00|4997.8|4996.8|5001.8|5000.8|5002.8|5001.8|4997.8|4996.8|237
1594205100000|2020-07-08 10:45:00|5001.6|5000.6|5001.8|5000.8|5003.6|5002.6|4998.8|4997.8|309
1594205400000|2020-07-08 10:50:00|5001.6|5000.6|5005.6|5004.6|5007.3|5006.3|5000.6|4999.6|296
1594205700000|2020-07-08 10:55:00|5005.8|5004.8|5005.8|5004.8|5006.1|5005.1|5002.8|5001.8|203
1594206000000|2020-07-08 11:00:00|5006.3|5005.3|5009.8|5008.8|5011.3|5010.3|5005.6|5004.6|358
1594206300000|2020-07-08 11:05:00|5010.1|5009.1|5009.3|5008.3|5012.3|5011.3|5006.1|5005.1|174
1594206600000|2020-07-08 11:10:00|5009.6|5008.6|5004.8|5003.8|5010.1|5009.1|5004.8|5003.8|111
1594206900000|2020-07-08 11:15:00|5004.6|5003.6|5004.6|5003.6|5006.6|5005.6|5004.1|5003.1|191
1594207200000|2020-07-08 11:20:00|5004.3|5003.3|4998.8|4997.8|5005.3|5004.3|4998.8|4997.8|371
1594207500000|2020-07-08 11:25:00|4998.6|4997.6|4997.3|4996.3|4999.3|4998.3|4995.3|4994.3|360
1594207800000|2020-07-08 11:30:00|4997.6|4996.6|4998.1|4997.1|4999.1|4998.1|4995.6|4994.6|152
1594208100000|2020-07-08 11:35:00|4998.3|4997.3|5003.6|5002.6|5005.8|5004.8|4997.8|4996.8|249
1594208400000|2020-07-08 11:40:00|5004.1|5003.1|5004.1|5003.1|5005.6|5004.6|5003.1|5002.1|109
1594208700000|2020-07-08 11:45:00|5004.3|5003.3|5006.8|5005.8|5008.6|5007.6|5004.3|5003.3|134
1594209000000|2020-07-08 11:50:00|5006.6|5005.6|5008.1|5007.1|5009.8|5008.8|5006.1|5005.1|81
1594209300000|2020-07-08 11:55:00|5008.3|5007.3|5008.3|5007.3|5009.1|5008.1|5005.6|5004.6|359
1594209600000|2020-07-08 12:00:00|5008.1|5007.1|4998.3|4997.3|5009.1|5008.1|4998.1|4997.1|319
1594209900000|2020-07-08 12:05:00|4998.6|4997.6|4996.3|4995.3|5001.8|5000.8|4996.1|4995.1|188
1594210200000|2020-07-08 12:10:00|4996.1|4995.1|4994.3|4993.3|4998.3|4997.3|4994.1|4993.1|250
1594210500000|2020-07-08 12:15:00|4994.1|4993.1|4992.6|4991.6|4994.6|4993.6|4990.8|4989.8|283
1594210800000|2020-07-08 12:20:00|4992.3|4991.3|4993.8|4992.8|4997.1|4996.1|4991.3|4990.3|256
1594211100000|2020-07-08 12:25:00|4994.1|4993.1|4992.3|4991.3|4995.3|4994.3|4991.3|4990.3|253
1594211400000|2020-07-08 12:30:00|4992.1|4991.1|4990.8|4989.8|4994.3|4993.3|4990.3|4989.3|163
1594211700000|2020-07-08 12:35:00|4990.6|4989.6|4988.1|4987.1|4991.6|4990.6|4987.8|4986.8|128
1594212000000|2020-07-08 12:40:00|4987.8|4986.8|4988.8|4987.8|4990.6|4989.6|4985.3|4984.3|401
1594212300000|2020-07-08 12:45:00|4988.6|4987.6|4991.3|4990.3|4992.1|4991.1|4986.6|4985.6|162
1594212600000|2020-07-08 12:50:00|4993.1|4992.1|4991.6|4990.6|4993.6|4992.6|4990.6|4989.6|177
1594212900000|2020-07-08 12:55:00|4991.8|4990.8|4992.1|4991.1|4995.1|4994.1|4990.6|4989.6|147
1594213200000|2020-07-08 13:00:00|4991.8|4990.8|4988.6|4987.6|4994.8|4993.8|4988.3|4987.3|269
1594213500000|2020-07-08 13:05:00|4988.8|4987.8|4982.6|4981.6|4988.8|4987.8|4979.3|4978.3|417
1594213800000|2020-07-08 13:10:00|4982.8|4981.8|4982.3|4981.3|4985.1|4984.1|4979.1|4978.1|382
1594214100000|2020-07-08 13:15:00|4982.1|4981.1|4980.6|4979.6|4984.3|4983.3|4978.3|4977.3|253
1594214400000|2020-07-08 13:20:00|4980.8|4979.8|4982.8|4981.8|4984.1|4983.1|4979.3|4978.3|207
1594214700000|2020-07-08 13:25:00|4982.6|4981.6|4984.1|4983.1|4984.8|4983.8|4981.1|4980.1|258
1594215000000|2020-07-08 13:30:00|4983.8|4982.8|4992.6|4991.6|4994.1|4993.1|4979.1|4978.1|944
1594215300000|2020-07-08 13:35:00|4992.8|4991.8|4994.3|4993.3|4997.1|4996.1|4987.6|4986.6|537
1594215600000|2020-07-08 13:40:00|4994.6|4993.6|4997.8|4996.8|4998.1|4997.1|4993.1|4992.1|410
1594215900000|2020-07-08 13:45:00|4998.1|4997.1|4998.3|4997.3|4999.1|4998.1|4993.1|4992.1|423
1594216200000|2020-07-08 13:50:00|4998.1|4997.1|5003.8|5002.8|5006.6|5005.6|4997.6|4996.6|829
1594216500000|2020-07-08 13:55:00|5003.6|5002.6|5004.8|5003.8|5007.3|5006.3|5002.6|5001.6|351
1594216800000|2020-07-08 14:00:00|5004.6|5003.6|5005.3|5004.3|5010.1|5009.1|5001.6|5000.6|536
1594217100000|2020-07-08 14:05:00|5005.6|5004.6|5004.3|5003.3|5008.6|5007.6|5003.8|5002.8|303
1594217400000|2020-07-08 14:10:00|5004.1|5003.1|5003.4|5002.4|5007.1|5006.1|5000.1|4999.1|1380
1594217700000|2020-07-08 14:15:00|5003.6|5002.6|5003.1|5002.1|5004.1|5003.1|4998.9|4997.9|331
1594218000000|2020-07-08 14:20:00|5003.4|5002.4|5001.6|5000.6|5005.9|5004.9|5001.4|5000.4|201
1594218300000|2020-07-08 14:25:00|5001.4|5000.4|4994.6|4993.6|5003.6|5002.6|4994.1|4993.1|571
1594218600000|2020-07-08 14:30:00|4994.9|4993.9|4995.6|4994.6|4998.4|4997.4|4992.9|4991.9|395
1594218900000|2020-07-08 14:35:00|4995.4|4994.4|4993.4|4992.4|4995.6|4994.6|4989.9|4988.9|1335
1594219200000|2020-07-08 14:40:00|4993.1|4992.1|4989.9|4988.9|4995.6|4994.6|4987.4|4986.4|411
1594219500000|2020-07-08 14:45:00|4989.6|4988.6|4995.4|4994.4|4995.4|4994.4|4987.4|4986.4|507
1594219800000|2020-07-08 14:50:00|4995.1|4994.1|4997.6|4996.6|4998.4|4997.4|4992.9|4991.9|271
1594220100000|2020-07-08 14:55:00|4997.9|4996.9|4997.4|4996.4|4999.4|4998.4|4994.6|4993.6|539
1594220400000|2020-07-08 15:00:00|4997.1|4996.1|4989.9|4988.9|4998.9|4997.9|4986.9|4985.9|645
1594220700000|2020-07-08 15:05:00|4989.6|4988.6|4986.9|4985.9|4993.4|4992.4|4981.9|4980.9|750
1594221000000|2020-07-08 15:10:00|4986.6|4985.6|4990.4|4989.4|4992.4|4991.4|4985.9|4984.9|368
1594221300000|2020-07-08 15:15:00|4990.6|4989.6|4980.1|4979.1|4991.4|4990.4|4977.9|4976.9|1051
1594221600000|2020-07-08 15:20:00|4980.4|4979.4|4972.6|4971.6|4982.1|4981.1|4969.1|4968.1|1584
1594221900000|2020-07-08 15:25:00|4972.4|4971.4|4981.9|4980.9|4982.6|4981.6|4970.1|4969.1|1661
1594222200000|2020-07-08 15:30:00|4982.1|4981.1|4980.4|4978.4|4985.4|4983.4|4979.6|4977.6|3760
1594222500000|2020-07-08 15:35:00|4980.6|4978.6|4985.9|4983.9|4987.4|4985.4|4980.4|4978.4|1851
1594222800000|2020-07-08 15:40:00|4985.6|4983.6|4987.4|4985.4|4987.9|4985.9|4982.9|4980.9|505
1594223100000|2020-07-08 15:45:00|4988.1|4986.1|4983.6|4981.6|4988.4|4986.4|4982.9|4980.9|424
1594223400000|2020-07-08 15:50:00|4983.4|4981.4|4986.4|4984.4|4987.4|4985.4|4981.4|4979.4|310
1594223700000|2020-07-08 15:55:00|4986.6|4984.6|4984.9|4982.9|4986.6|4984.6|4981.9|4979.9|180
1594224000000|2020-07-08 16:00:00|4985.1|4983.1|4984.9|4982.9|4987.4|4985.4|4983.9|4981.9|148
1594224300000|2020-07-08 16:05:00|4985.1|4983.1|4986.4|4984.4|4988.4|4986.4|4984.6|4982.6|161
1594224600000|2020-07-08 16:10:00|4986.6|4984.6|4988.6|4986.6|4990.6|4988.6|4986.4|4984.4|175
1594224900000|2020-07-08 16:15:00|4988.9|4986.9|4994.6|4992.6|4995.9|4993.9|4986.4|4984.4|485
1594225200000|2020-07-08 16:20:00|4994.9|4992.9|4994.6|4992.6|4996.4|4994.4|4994.1|4992.1|126
1594225500000|2020-07-08 16:25:00|4994.9|4992.9|4996.1|4994.1|4997.4|4995.4|4994.6|4992.6|167
1594225800000|2020-07-08 16:30:00|4996.4|4994.4|4991.9|4989.9|4998.9|4996.9|4991.9|4989.9|273
1594226100000|2020-07-08 16:35:00|4991.6|4989.6|4992.9|4990.9|4993.1|4991.1|4991.4|4989.4|159
1594226400000|2020-07-08 16:40:00|4993.1|4991.1|4989.1|4987.1|4993.4|4991.4|4988.9|4986.9|84
1594226700000|2020-07-08 16:45:00|4989.4|4987.4|4990.9|4988.9|4992.4|4990.4|4989.4|4987.4|42
1594227000000|2020-07-08 16:50:00|4991.1|4989.1|4990.4|4988.4|4991.9|4989.9|4988.9|4986.9|83
1594227300000|2020-07-08 16:55:00|4990.6|4988.6|4995.4|4993.4|4995.6|4993.6|4990.4|4988.4|57
1594227600000|2020-07-08 17:00:00|4995.6|4993.6|4995.1|4993.1|4996.4|4994.4|4993.9|4991.9|259
1594227900000|2020-07-08 17:05:00|4994.9|4992.9|4995.1|4993.1|4995.9|4993.9|4993.9|4991.9|23
1594228200000|2020-07-08 17:10:00|4995.4|4993.4|4992.6|4990.6|4995.4|4993.4|4991.9|4989.9|37
1594228500000|2020-07-08 17:15:00|4992.4|4990.4|4988.6|4986.6|4993.4|4991.4|4988.6|4986.6|43
1594228800000|2020-07-08 17:20:00|4988.4|4986.4|4986.9|4984.9|4989.9|4987.9|4986.9|4984.9|53
1594229100000|2020-07-08 17:25:00|4987.1|4985.1|4986.4|4984.4|4987.9|4985.9|4983.4|4981.4|72
1594229400000|2020-07-08 17:30:00|4986.1|4984.1|4988.4|4986.4|4988.6|4986.6|4986.1|4984.1|44
1594229700000|2020-07-08 17:35:00|4988.6|4986.6|4990.1|4988.1|4990.4|4988.4|4987.9|4985.9|27
1594230000000|2020-07-08 17:40:00|4990.4|4988.4|4988.4|4986.4|4991.1|4989.1|4988.1|4986.1|30
1594230300000|2020-07-08 17:45:00|4988.9|4986.9|4988.9|4986.9|4989.9|4987.9|4987.4|4985.4|21
1594230600000|2020-07-08 17:50:00|4989.1|4987.1|4986.1|4984.1|4990.4|4988.4|4985.9|4983.9|46
1594230900000|2020-07-08 17:55:00|4986.4|4984.4|4984.6|4982.6|4987.6|4985.6|4983.4|4981.4|43
1594231200000|2020-07-08 18:00:00|4984.9|4982.9|4983.1|4981.1|4990.1|4988.1|4982.9|4980.9|47
1594231500000|2020-07-08 18:05:00|4983.4|4981.4|4984.6|4982.6|4985.6|4983.6|4982.4|4980.4|19
1594231800000|2020-07-08 18:10:00|4984.4|4982.4|4987.1|4985.1|4987.1|4985.1|4982.6|4980.6|22
1594232100000|2020-07-08 18:15:00|4987.4|4985.4|4988.9|4986.9|4989.1|4987.1|4986.9|4984.9|16
1594232400000|2020-07-08 18:20:00|4989.1|4987.1|4990.4|4988.4|4993.6|4991.6|4987.6|4985.6|61
1594232700000|2020-07-08 18:25:00|4990.6|4988.6|4991.1|4989.1|4991.9|4989.9|4990.1|4988.1|34
1594233000000|2020-07-08 18:30:00|4991.4|4989.4|4989.1|4987.1|4991.6|4989.6|4989.1|4987.1|24
1594233300000|2020-07-08 18:35:00|4988.9|4986.9|4991.6|4989.6|4991.6|4989.6|4987.6|4985.6|70
1594233600000|2020-07-08 18:40:00|4991.4|4989.4|4987.4|4985.4|4991.9|4989.9|4985.6|4983.6|60
1594233900000|2020-07-08 18:45:00|4987.6|4985.6|4988.6|4986.6|4989.1|4987.1|4986.6|4984.6|31
1594234200000|2020-07-08 18:50:00|4988.9|4986.9|4987.9|4985.9|4991.1|4989.1|4987.4|4985.4|57
1594234500000|2020-07-08 18:55:00|4987.6|4985.6|4996.6|4994.6|4999.4|4997.4|4987.6|4985.6|525
1594234800000|2020-07-08 19:00:00|4996.9|4994.9|4998.9|4996.9|5000.4|4998.4|4996.4|4994.4|108
1594235100000|2020-07-08 19:05:00|4999.1|4997.1|5002.1|5000.1|5003.6|5001.6|4997.9|4995.9|235
1594235400000|2020-07-08 19:10:00|5002.4|5000.4|5009.6|5007.6|5009.9|5007.9|5002.4|5000.4|76
1594235700000|2020-07-08 19:15:00|5009.9|5007.9|5009.9|5007.9|5010.6|5008.6|5008.1|5006.1|74
1594236000000|2020-07-08 19:20:00|5010.1|5008.1|5016.1|5014.1|5016.1|5014.1|5009.6|5007.6|133
1594236300000|2020-07-08 19:25:00|5015.9|5013.9|5012.6|5010.6|5016.6|5014.6|5011.6|5009.6|90
1594236600000|2020-07-08 19:30:00|5012.1|5010.1|5016.1|5014.1|5017.4|5015.4|5012.1|5010.1|156
1594236900000|2020-07-08 19:35:00|5016.4|5014.4|5012.6|5010.6|5019.9|5017.9|5011.9|5009.9|104
1594237200000|2020-07-08 19:40:00|5012.9|5010.9|5014.4|5012.4|5015.9|5013.9|5012.6|5010.6|54
1594237500000|2020-07-08 19:45:00|5014.1|5012.1|5015.9|5013.9|5018.6|5016.6|5013.1|5011.1|112
1594237800000|2020-07-08 19:50:00|5016.4|5014.4|5019.6|5017.6|5019.6|5017.6|5012.1|5010.1|123
1594238100000|2020-07-08 19:55:00|5019.1|5017.1|5022.4|5020.4|5022.4|5020.4|5017.6|5015.6|170
1594238400000|2020-07-08 20:00:00|5020.4|5016.4|5020.5|5016.5|5024.3|5020.3|5018.3|5014.3|0
1594238700000|2020-07-08 20:05:00|5020.9|5016.9|5024.7|5020.7|5025.6|5021.6|5020.5|5016.5|0
1594239000000|2020-07-08 20:10:00|5024.6|5020.6|5026|5022|5026.4|5022.4|5022.3|5018.3|0
1594239300000|2020-07-08 20:15:00|5025.9|5021.9|5026|5022|5026.4|5022.4|5025.6|5021.6|0
1594239600000|2020-07-08 20:20:00|5025.9|5021.9|5026.2|5022.2|5026.3|5022.3|5025.8|5021.8|0
1594239900000|2020-07-08 20:25:00|5025.9|5021.9|5025.4|5021.4|5026|5022|5025.1|5021.1|0
1594240200000|2020-07-08 20:30:00|5025.2|5021.2|5029.3|5025.3|5030.1|5026.1|5024.4|5020.4|0
1594240500000|2020-07-08 20:35:00|5029.4|5025.4|5030|5026|5030.5|5026.5|5028.9|5024.9|0
1594240800000|2020-07-08 20:40:00|5030.1|5026.1|5029.3|5025.3|5030.1|5026.1|5028.8|5024.8|0
1594241100000|2020-07-08 20:45:00|5029.4|5025.4|5028|5024|5029.6|5025.6|5027.6|5023.6|0
1594241400000|2020-07-08 20:50:00|5027.9|5023.9|5028.4|5024.4|5029.1|5025.1|5027.5|5023.5|0
1594241700000|2020-07-08 20:55:00|5028.3|5024.3|5028.8|5024.8|5029.1|5025.1|5027.5|5023.5|0
1594242000000|2020-07-08 21:00:00|5028.5|5024.5|5028.6|5024.6|5028.8|5024.8|5028.3|5024.3|0
1594242300000|2020-07-08 21:05:00|5028.4|5024.4|5028.6|5024.6|5028.6|5024.6|5028.2|5024.2|0
1594242600000|2020-07-08 21:10:00|5028.2|5024.2|5028.6|5024.6|5028.9|5024.9|5028.2|5024.2|0
1594242900000|2020-07-08 21:15:00|5028.4|5024.4|5028.6|5024.6|5028.6|5024.6|5028.4|5024.4|0
1594243200000|2020-07-08 21:20:00|5028.5|5024.5|5028.4|5024.4|5028.5|5024.5|5028.4|5024.4|0
1594243500000|2020-07-08 21:25:00|5028.5|5024.5|5028.3|5024.3|5028.9|5024.9|5028.3|5024.3|0
1594243800000|2020-07-08 21:30:00|5028.2|5024.2|5028.2|5024.2|5028.2|5024.2|5028.2|5024.2|0
1594244100000|2020-07-08 21:35:00|5028.7|5024.7|5028.7|5024.7|5028.7|5024.7|5028.6|5024.6|0
1594244400000|2020-07-08 21:40:00|5029|5025|5029.2|5025.2|5029.7|5025.7|5028.7|5024.7|0
1594244700000|2020-07-08 21:45:00|5029.1|5025.1|5027.9|5023.9|5029.4|5025.4|5027.8|5023.8|0
1594245000000|2020-07-08 21:50:00|5028|5024|5029.1|5025.1|5029.3|5025.3|5027.7|5023.7|0
1594245300000|2020-07-08 21:55:00|5029|5025|5029.3|5025.3|5029.4|5025.4|5028.9|5024.9|0
1594245600000|2020-07-08 22:00:00|5029.8|5025.8|5033.7|5029.7|5035.4|5031.4|5029.8|5025.8|0
1594245900000|2020-07-08 22:05:00|5033.8|5029.8|5034.9|5030.9|5035.7|5031.7|5033.6|5029.6|0
1594246200000|2020-07-08 22:10:00|5035|5031|5035.7|5031.7|5036.1|5032.1|5034.9|5030.9|0
1594246500000|2020-07-08 22:15:00|5035.6|5031.6|5034.8|5030.8|5035.6|5031.6|5034.8|5030.8|0
1594246800000|2020-07-08 22:20:00|5035.1|5031.1|5033.9|5029.9|5035.9|5031.9|5033.6|5029.6|0
1594247100000|2020-07-08 22:25:00|5033.8|5029.8|5035.3|5031.3|5035.9|5031.9|5033.6|5029.6|0
1594247400000|2020-07-08 22:30:00|5035.2|5031.2|5035.9|5031.9|5035.9|5031.9|5034.3|5030.3|0
1594247700000|2020-07-08 22:35:00|5035.8|5031.8|5034.8|5030.8|5035.8|5031.8|5034.3|5030.3|0
1594248000000|2020-07-08 22:40:00|5034.7|5030.7|5033.1|5029.1|5034.7|5030.7|5032.7|5028.7|0
1594248300000|2020-07-08 22:45:00|5033|5029|5032.4|5028.4|5033.1|5029.1|5031.8|5027.8|0
1594248600000|2020-07-08 22:50:00|5032.1|5028.1|5031.4|5027.4|5032.7|5028.7|5031.4|5027.4|0
1594248900000|2020-07-08 22:55:00|5031.3|5027.3|5033|5029|5034.7|5030.7|5030.9|5026.9|0
1594249200000|2020-07-08 23:00:00|5032.6|5028.6|5031.1|5027.1|5032.7|5028.7|5030.4|5026.4|0
1594249500000|2020-07-08 23:05:00|5030.8|5026.8|5031.6|5027.6|5033.1|5029.1|5030.8|5026.8|0
1594249800000|2020-07-08 23:10:00|5031.7|5027.7|5033.6|5029.6|5034.1|5030.1|5031.7|5027.7|0
1594250100000|2020-07-08 23:15:00|5033.1|5030.1|5032.3|5029.3|5033.9|5030.9|5031.9|5028.9|0
1594250400000|2020-07-08 23:20:00|5031.9|5028.9|5033.9|5030.9|5035.1|5032.1|5031.5|5028.5|0
1594250700000|2020-07-08 23:25:00|5034.3|5031.3|5033.6|5030.6|5034.6|5031.6|5033.6|5030.6|0
1594251000000|2020-07-08 23:30:00|5033.7|5030.7|5031.1|5028.1|5033.7|5030.7|5030.4|5027.4|0
1594251300000|2020-07-08 23:35:00|5031.2|5028.2|5033.1|5030.1|5033.1|5030.1|5030.7|5027.7|0
1594251600000|2020-07-08 23:40:00|5033.2|5030.2|5035|5032|5035|5032|5033.1|5030.1|0
1594251900000|2020-07-08 23:45:00|5034.6|5031.6|5035.4|5032.4|5037|5034|5034.6|5031.6|0
1594252200000|2020-07-08 23:50:00|5035.7|5032.7|5036.5|5033.5|5036.9|5033.9|5032.2|5029.2|0
1594252500000|2020-07-08 23:55:00|5036.4|5033.4|5033.3|5030.3|5036.7|5033.7|5032.1|5029.1|0
1594252800000|2020-07-09 00:00:00|5033.4|5030.4|5034|5031|5037.1|5034.1|5030.4|5027.4|0
1594253100000|2020-07-09 00:05:00|5034.3|5031.3|5032.6|5029.6|5036|5033|5031.7|5028.7|0
1594253400000|2020-07-09 00:10:00|5032.7|5029.7|5031.7|5028.7|5033.7|5030.7|5030.9|5027.9|0
1594253700000|2020-07-09 00:15:00|5031.6|5028.6|5025.3|5022.3|5031.7|5028.7|5023.8|5020.8|0
1594254000000|2020-07-09 00:20:00|5025.2|5022.2|5021.5|5018.5|5026.7|5023.7|5020.7|5017.7|0
1594254300000|2020-07-09 00:25:00|5020.8|5017.8|5020.8|5017.8|5022.1|5019.1|5019.2|5016.2|0
1594254600000|2020-07-09 00:30:00|5021.1|5018.1|5025.3|5022.3|5027.4|5024.4|5021.1|5018.1|0
1594254900000|2020-07-09 00:35:00|5025.4|5022.4|5026.7|5023.7|5026.8|5023.8|5023.9|5020.9|0
1594255200000|2020-07-09 00:40:00|5026.8|5023.8|5028.2|5025.2|5029.7|5026.7|5026.7|5023.7|0
1594255500000|2020-07-09 00:45:00|5028.1|5025.1|5026.5|5023.5|5029.6|5026.6|5025.1|5022.1|0
1594255800000|2020-07-09 00:50:00|5026.6|5023.6|5025.2|5022.2|5026.6|5023.6|5023.7|5020.7|0
1594256100000|2020-07-09 00:55:00|5025.1|5022.1|5026.6|5023.6|5026.7|5023.7|5025.1|5022.1|0
1594256400000|2020-07-09 01:00:00|5026.7|5023.7|5020.6|5017.6|5026.7|5023.7|5019.2|5016.2|0
1594256700000|2020-07-09 01:05:00|5020.4|5017.4|5021.4|5018.4|5025.1|5022.1|5020|5017|0
1594257000000|2020-07-09 01:10:00|5021.1|5018.1|5022.5|5019.5|5023.3|5020.3|5017.4|5014.4|0
1594257300000|2020-07-09 01:15:00|5022.3|5019.3|5020.6|5017.6|5023.2|5020.2|5014.9|5011.9|0
1594257600000|2020-07-09 01:20:00|5020.5|5017.5|5019.9|5016.9|5022.1|5019.1|5017.7|5014.7|0
1594257900000|2020-07-09 01:25:00|5019.7|5016.7|5018.5|5015.5|5019.9|5016.9|5017|5014|0
1594258200000|2020-07-09 01:30:00|5018.4|5015.4|5016.9|5013.9|5019.9|5016.9|5015.3|5012.3|0
1594258500000|2020-07-09 01:35:00|5016.6|5013.6|5019.8|5016.8|5019.8|5016.8|5015.4|5012.4|0
1594258800000|2020-07-09 01:40:00|5020|5017|5021.3|5018.3|5022.8|5019.8|5020|5017|0
1594259100000|2020-07-09 01:45:00|5021.4|5018.4|5019.9|5016.9|5021.4|5018.4|5018.3|5015.3|0
1594259400000|2020-07-09 01:50:00|5019.8|5016.8|5019.9|5016.9|5021.3|5018.3|5018.3|5015.3|0
1594259700000|2020-07-09 01:55:00|5019.8|5016.8|5018.3|5015.3|5020|5017|5018.3|5015.3|0
1594260000000|2020-07-09 02:00:00|5018.2|5015.2|5018.3|5015.3|5018.3|5015.3|5015.3|5012.3|0
1594260300000|2020-07-09 02:05:00|5018.4|5015.4|5016.8|5013.8|5019.7|5016.7|5015.3|5012.3|0
1594260600000|2020-07-09 02:10:00|5016.9|5013.9|5019.7|5016.7|5019.7|5016.7|5016.9|5013.9|0
1594260900000|2020-07-09 02:15:00|5019.1|5016.1|5019.7|5016.7|5021.2|5018.2|5018.3|5015.3|0
1594261200000|2020-07-09 02:20:00|5019.8|5016.8|5019.8|5016.8|5021.2|5018.2|5018.3|5015.3|0
1594261500000|2020-07-09 02:25:00|5019.7|5016.7|5019.8|5016.8|5021.2|5018.2|5018.4|5015.4|0
1594261800000|2020-07-09 02:30:00|5019.7|5016.7|5016.7|5013.7|5021.3|5018.3|5015.3|5012.3|0
1594262100000|2020-07-09 02:35:00|5016.6|5013.6|5017.9|5014.9|5018.6|5015.6|5016.5|5013.5|0
1594262400000|2020-07-09 02:40:00|5018.1|5015.1|5021.4|5018.4|5021.5|5018.5|5017.9|5014.9|0
1594262700000|2020-07-09 02:45:00|5021.5|5018.5|5024.3|5021.3|5024.3|5021.3|5020|5017|0
1594263000000|2020-07-09 02:50:00|5023.8|5020.8|5026.4|5023.4|5026.4|5023.4|5022.9|5019.9|0
1594263300000|2020-07-09 02:55:00|5026.3|5023.3|5024.8|5021.8|5027.8|5024.8|5024.8|5021.8|0
1594263600000|2020-07-09 03:00:00|5024.5|5021.5|5026|5023|5026.2|5023.2|5024.1|5021.1|0
1594263900000|2020-07-09 03:05:00|5025.5|5022.5|5021.6|5018.6|5026|5023|5021.6|5018.6|0
1594264200000|2020-07-09 03:10:00|5021.9|5018.9|5027.6|5024.6|5027.6|5024.6|5021.9|5018.9|0
1594264500000|2020-07-09 03:15:00|5027.3|5024.3|5026.2|5023.2|5027.3|5024.3|5024.7|5021.7|0
1594264800000|2020-07-09 03:20:00|5026.4|5023.4|5027.5|5024.5|5029|5026|5026.1|5023.1|0
1594265100000|2020-07-09 03:25:00|5027.6|5024.6|5028.9|5025.9|5030.3|5027.3|5027.5|5024.5|0
1594265400000|2020-07-09 03:30:00|5029|5026|5031.7|5028.7|5031.8|5028.8|5028.9|5025.9|0
1594265700000|2020-07-09 03:35:00|5031.2|5028.2|5031.6|5028.6|5031.7|5028.7|5030.3|5027.3|0
1594266000000|2020-07-09 03:40:00|5030.3|5027.3|5031.7|5028.7|5031.7|5028.7|5030.3|5027.3|0
1594266300000|2020-07-09 03:45:00|5031.8|5028.8|5037.6|5034.6|5037.7|5034.7|5031.8|5028.8|0
1594266600000|2020-07-09 03:50:00|5037.5|5034.5|5037.6|5034.6|5039|5036|5036.1|5033.1|0
1594266900000|2020-07-09 03:55:00|5037.5|5034.5|5037.5|5034.5|5037.6|5034.6|5036.1|5033.1|0
1594267200000|2020-07-09 04:00:00|5038|5035|5039|5036|5040.4|5037.4|5038|5035|0
1594267500000|2020-07-09 04:05:00|5038.9|5035.9|5041.8|5038.8|5041.9|5038.9|5038.9|5035.9|0
1594267800000|2020-07-09 04:10:00|5041.9|5038.9|5041.7|5038.7|5043.3|5040.3|5041.7|5038.7|0
1594268100000|2020-07-09 04:15:00|5041.8|5038.8|5041.3|5038.3|5045.6|5042.6|5041.3|5038.3|0
1594268400000|2020-07-09 04:20:00|5041.8|5038.8|5036.6|5033.6|5042.7|5039.7|5036.5|5033.5|0
1594268700000|2020-07-09 04:25:00|5036.5|5033.5|5035.1|5032.1|5036.5|5033.5|5033.7|5030.7|0
1594269000000|2020-07-09 04:30:00|5035.2|5032.2|5036.7|5033.7|5036.8|5033.8|5035.1|5032.1|0
1594269300000|2020-07-09 04:35:00|5036.6|5033.6|5038.2|5035.2|5038.2|5035.2|5036.6|5033.6|0
1594269600000|2020-07-09 04:40:00|5038.7|5035.7|5033.7|5030.7|5039.6|5036.6|5033.7|5030.7|0
1594269900000|2020-07-09 04:45:00|5033.8|5030.8|5035.2|5032.2|5036.6|5033.6|5033.8|5030.8|0
1594270200000|2020-07-09 04:50:00|5035.1|5032.1|5033.9|5030.9|5036.6|5033.6|5033.6|5030.6|0
1594270500000|2020-07-09 04:55:00|5034|5031|5034|5031|5034|5031|5032.4|5029.4|0
1594270800000|2020-07-09 05:00:00|5033.9|5030.9|5029.6|5026.6|5034|5031|5029.5|5026.5|0
1594271100000|2020-07-09 05:05:00|5029.7|5026.7|5028.3|5025.3|5029.7|5026.7|5028.1|5025.1|0
1594271400000|2020-07-09 05:10:00|5028.1|5025.1|5026.6|5023.6|5028.2|5025.2|5023.8|5020.8|0
1594271700000|2020-07-09 05:15:00|5026.5|5023.5|5028.1|5025.1|5029.5|5026.5|5026.5|5023.5|0
1594272000000|2020-07-09 05:20:00|5028|5025|5025.1|5022.1|5028|5025|5025|5022|0
1594272300000|2020-07-09 05:25:00|5025.2|5022.2|5026.7|5023.7|5028.2|5025.2|5025.1|5022.1|0
1594272600000|2020-07-09 05:30:00|5026.8|5023.8|5024|5021|5028.2|5025.2|5024|5021|0
1594272900000|2020-07-09 05:35:00|5023.9|5020.9|5026.1|5023.1|5027.4|5024.4|5022.6|5019.6|0
1594273200000|2020-07-09 05:40:00|5026.6|5023.6|5030.4|5027.4|5032|5029|5026.1|5023.1|0
1594273500000|2020-07-09 05:45:00|5030.1|5027.1|5027.8|5024.8|5030.1|5027.1|5026.1|5023.1|0
1594273800000|2020-07-09 05:50:00|5027.7|5024.7|5023.3|5020.3|5027.7|5024.7|5020.3|5017.3|0
1594274100000|2020-07-09 05:55:00|5023.4|5020.4|5025.6|5022.6|5027.1|5024.1|5022|5019|0
1594274400000|2020-07-09 06:00:00|5026.1|5023.1|5024.1|5022.1|5028.4|5026.4|5021.4|5019.4|419
1594274700000|2020-07-09 06:05:00|5023.9|5021.9|5013.6|5011.6|5023.9|5021.9|5013.6|5011.6|289
1594275000000|2020-07-09 06:10:00|5013.4|5011.4|5008.9|5006.9|5014.4|5012.4|5006.6|5004.6|306
1594275300000|2020-07-09 06:15:00|5009.1|5007.1|5007.9|5005.9|5009.4|5007.4|5001.6|4999.6|210
1594275600000|2020-07-09 06:20:00|5007.6|5005.6|5009.4|5007.4|5010.1|5008.1|5007.1|5005.1|85
1594275900000|2020-07-09 06:25:00|5009.6|5007.6|5010.1|5008.1|5010.4|5008.4|5008.4|5006.4|81
1594276200000|2020-07-09 06:30:00|5010.4|5008.4|5010.1|5008.1|5011.9|5009.9|5009.4|5007.4|74
1594276500000|2020-07-09 06:35:00|5009.9|5007.9|5010.4|5008.4|5011.4|5009.4|5008.4|5006.4|83
1594276800000|2020-07-09 06:40:00|5010.6|5008.6|5012.6|5010.6|5013.6|5011.6|5009.9|5007.9|57
1594277100000|2020-07-09 06:45:00|5012.4|5010.4|5009.4|5007.4|5014.1|5012.1|5009.4|5007.4|82
1594277400000|2020-07-09 06:50:00|5009.6|5007.6|5007.9|5005.9|5009.6|5007.6|5005.4|5003.4|134
1594277700000|2020-07-09 06:55:00|5008.1|5006.1|5010.4|5008.4|5013.9|5011.9|5006.6|5004.6|345
1594278000000|2020-07-09 07:00:00|5009.9|5008.9|5005.9|5004.9|5015.4|5014.4|5004.6|5003.6|2328
1594278300000|2020-07-09 07:05:00|5006.6|5005.6|4996.6|4995.6|5006.6|5005.6|4993.6|4992.6|1122
1594278600000|2020-07-09 07:10:00|4996.4|4995.4|4988.1|4987.1|5001.1|5000.1|4986.1|4985.1|1484
1594278900000|2020-07-09 07:15:00|4988.4|4987.4|4991.9|4990.9|4992.4|4991.4|4984.4|4983.4|561
1594279200000|2020-07-09 07:20:00|4992.1|4991.1|4984.1|4983.1|4993.4|4992.4|4979.9|4978.9|637
1594279500000|2020-07-09 07:25:00|4984.4|4983.4|4986.6|4985.6|4987.4|4986.4|4980.1|4979.1|527
1594279800000|2020-07-09 07:30:00|4986.4|4985.4|4977.9|4976.9|4988.4|4987.4|4973.6|4972.6|827
1594280100000|2020-07-09 07:35:00|4978.1|4977.1|4983.9|4982.9|4984.4|4983.4|4973.6|4972.6|689
1594280400000|2020-07-09 07:40:00|4983.8|4982.8|4979.5|4978.5|4985.3|4984.3|4979.5|4978.5|294
1594280700000|2020-07-09 07:45:00|4979.8|4978.8|4980.3|4979.3|4984.3|4983.3|4974.5|4973.5|555
1594281000000|2020-07-09 07:50:00|4980|4979|4982.5|4981.5|4984.5|4983.5|4978.5|4977.5|441
1594281300000|2020-07-09 07:55:00|4982.8|4981.8|4992|4991|4993|4992|4980.8|4979.8|2454
1594281600000|2020-07-09 08:00:00|4992.3|4991.3|4993|4992|4993|4992|4987.3|4986.3|353
1594281900000|2020-07-09 08:05:00|4992.8|4991.8|5001.3|5000.3|5003.5|5002.5|4991.3|4990.3|630
1594282200000|2020-07-09 08:10:00|5001.5|5000.5|4997.3|4996.3|5003.8|5002.8|4996|4995|406
1594282500000|2020-07-09 08:15:00|4997.5|4996.5|4999.8|4998.8|5001.3|5000.3|4996.5|4995.5|298
1594282800000|2020-07-09 08:20:00|4999.5|4998.5|4998.3|4997.3|5000.5|4999.5|4995.8|4994.8|364
1594283100000|2020-07-09 08:25:00|4998.5|4997.5|4995.3|4994.3|5001.3|5000.3|4993.3|4992.3|423
1594283400000|2020-07-09 08:30:00|4995|4994|4989|4988|4996.3|4995.3|4987.8|4986.8|233
1594283700000|2020-07-09 08:35:00|4988.8|4987.8|4994.8|4993.8|4995.5|4994.5|4987.3|4986.3|306
1594284000000|2020-07-09 08:40:00|4995|4994|4990.3|4989.3|4995|4994|4986.3|4985.3|364
1594284300000|2020-07-09 08:45:00|4990|4989|4989|4988|4990.8|4989.8|4987.5|4986.5|238
1594284600000|2020-07-09 08:50:00|4989.3|4988.3|4990.5|4989.5|4990.8|4989.8|4986.8|4985.8|385
1594284900000|2020-07-09 08:55:00|4990.8|4989.8|4992|4991|4992.3|4991.3|4989.5|4988.5|219
1594285200000|2020-07-09 09:00:00|4991.8|4990.8|4992|4991|4994.3|4993.3|4989.8|4988.8|241
1594285500000|2020-07-09 09:05:00|4991.8|4990.8|4992.3|4991.3|4994.5|4993.5|4990.3|4989.3|215
1594285800000|2020-07-09 09:10:00|4992|4991|4995.3|4994.3|4996.8|4995.8|4991.8|4990.8|194
1594286100000|2020-07-09 09:15:00|4995|4994|4986.3|4985.3|4995.3|4994.3|4985|4984|275
1594286400000|2020-07-09 09:20:00|4986|4985|4980.5|4979.5|4986.3|4985.3|4979.8|4978.8|714
1594286700000|2020-07-09 09:25:00|4980.3|4979.3|4984|4983|4984.8|4983.8|4979.8|4978.8|415
1594287000000|2020-07-09 09:30:00|4983.8|4982.8|4984.8|4983.8|4985.8|4984.8|4982|4981|488
1594287300000|2020-07-09 09:35:00|4984.5|4983.5|4986.8|4985.8|4986.8|4985.8|4983|4982|185
1594287600000|2020-07-09 09:40:00|4986.5|4985.5|4986.5|4985.5|4988.3|4987.3|4982.5|4981.5|263
1594287900000|2020-07-09 09:45:00|4986.8|4985.8|4993|4992|4996|4995|4986.5|4985.5|470
1594288200000|2020-07-09 09:50:00|4992.8|4991.8|4992|4991|4995|4994|4990|4989|329
1594288500000|2020-07-09 09:55:00|4991.8|4990.8|4988.3|4987.3|4993.3|4992.3|4986.8|4985.8|488
1594288800000|2020-07-09 10:00:00|4988|4987|4984|4983|4988.3|4987.3|4983|4982|431
1594289100000|2020-07-09 10:05:00|4984.3|4983.3|4984.5|4983.5|4987.8|4986.8|4983.3|4982.3|172
1594289400000|2020-07-09 10:10:00|4984.3|4983.3|4986|4985|4989.5|4988.5|4984.3|4983.3|249
1594289700000|2020-07-09 10:15:00|4986.3|4985.3|4987.5|4986.5|4990.5|4989.5|4985.3|4984.3|185
1594290000000|2020-07-09 10:20:00|4987.3|4986.3|4983.5|4982.5|4988.3|4987.3|4981|4980|340
1594290300000|2020-07-09 10:25:00|4983.3|4982.3|4983|4982|4986.8|4985.8|4981.8|4980.8|304
1594290600000|2020-07-09 10:30:00|4982.8|4981.8|4981.5|4980.5|4985|4984|4979.3|4978.3|218
1594290900000|2020-07-09 10:35:00|4981.3|4980.3|4982|4981|4982.8|4981.8|4979.8|4978.8|192
1594291200000|2020-07-09 10:40:00|4981.8|4980.8|4979.8|4978.8|4981.8|4980.8|4978.3|4977.3|202
1594291500000|2020-07-09 10:45:00|4979.5|4978.5|4979.3|4978.3|4981|4980|4978.3|4977.3|113
1594291800000|2020-07-09 10:50:00|4979.5|4978.5|4975.3|4974.3|4980.3|4979.3|4975.3|4974.3|351
1594292100000|2020-07-09 10:55:00|4975|4974|4979|4978|4979.8|4978.8|4975|4974|163
1594292400000|2020-07-09 11:00:00|4979.5|4978.5|4981.8|4980.8|4982.5|4981.5|4978|4977|257
1594292700000|2020-07-09 11:05:00|4982|4981|4979.8|4978.8|4982.8|4981.8|4979.3|4978.3|135
1594293000000|2020-07-09 11:10:00|4979.5|4978.5|4982.8|4981.8|4984|4983|4979.5|4978.5|131
1594293300000|2020-07-09 11:15:00|4982.5|4981.5|4985.8|4984.8|4985.8|4984.8|4981.8|4980.8|94
1594293600000|2020-07-09 11:20:00|4986|4985|4985.5|4984.5|4986.8|4985.8|4982.5|4981.5|215
1594293900000|2020-07-09 11:25:00|4985.8|4984.8|4994.8|4993.8|4999.3|4998.3|4984.8|4983.8|596
1594294200000|2020-07-09 11:30:00|4995|4994|4992.3|4991.3|4995.8|4994.8|4990.3|4989.3|246
1594294500000|2020-07-09 11:35:00|4992|4991|4992.3|4991.3|4993.3|4992.3|4990.8|4989.8|211
1594294800000|2020-07-09 11:40:00|4991.9|4990.9|4993.1|4992.1|4993.9|4992.9|4990.1|4989.1|186
1594295100000|2020-07-09 11:45:00|4993.4|4992.4|4992.1|4991.1|4993.9|4992.9|4990.1|4989.1|165
1594295400000|2020-07-09 11:50:00|4992.4|4991.4|4990.4|4989.4|4992.4|4991.4|4989.1|4988.1|161
1594295700000|2020-07-09 11:55:00|4990.1|4989.1|4988.9|4987.9|4993.6|4992.6|4988.9|4987.9|188
1594296000000|2020-07-09 12:00:00|4989.1|4988.1|4990.1|4989.1|4991.9|4990.9|4988.4|4987.4|107
1594296300000|2020-07-09 12:05:00|4990.4|4989.4|4991.4|4990.4|4992.4|4991.4|4988.4|4987.4|110
1594296600000|2020-07-09 12:10:00|4991.6|4990.6|4988.6|4987.6|4991.9|4990.9|4987.4|4986.4|152
1594296900000|2020-07-09 12:15:00|4988.4|4987.4|4991.9|4990.9|4992.4|4991.4|4987.4|4986.4|100
1594297200000|2020-07-09 12:20:00|4992.1|4991.1|4992.6|4991.6|4994.1|4993.1|4991.9|4990.9|167
1594297500000|2020-07-09 12:25:00|4992.9|4991.9|4994.9|4993.9|4998.6|4997.6|4992.9|4991.9|334
1594297800000|2020-07-09 12:30:00|4995.1|4994.1|4997.1|4996.1|5001.1|5000.1|4994.6|4993.6|675
1594298100000|2020-07-09 12:35:00|4997.4|4996.4|5001.9|5000.9|5002.9|5001.9|4995.9|4994.9|642
1594298400000|2020-07-09 12:40:00|5002.1|5001.1|4997.6|4996.6|5002.4|5001.4|4996.4|4995.4|351
1594298700000|2020-07-09 12:45:00|4998.4|4997.4|5002.9|5001.9|5002.9|5001.9|4997.9|4996.9|240
1594299000000|2020-07-09 12:50:00|5002.6|5001.6|4998.4|4997.4|5002.9|5001.9|4995.9|4994.9|230
1594299300000|2020-07-09 12:55:00|4998.6|4997.6|5002.6|5001.6|5002.9|5001.9|4997.9|4996.9|209
1594299600000|2020-07-09 13:00:00|5002.4|5001.4|4996.6|4995.6|5002.9|5001.9|4996.4|4995.4|227
1594299900000|2020-07-09 13:05:00|4996.9|4995.9|4998.6|4997.6|4999.4|4998.4|4995.6|4994.6|126
1594300200000|2020-07-09 13:10:00|4998.4|4997.4|4996.1|4995.1|5000.9|4999.9|4995.9|4994.9|305
1594300500000|2020-07-09 13:15:00|4995.9|4994.9|4996.4|4995.4|4996.9|4995.9|4994.9|4993.9|259
1594300800000|2020-07-09 13:20:00|4996.1|4995.1|4993.9|4992.9|4997.4|4996.4|4993.9|4992.9|271
1594301100000|2020-07-09 13:25:00|4994.1|4993.1|4993.6|4992.6|4996.4|4995.4|4993.4|4992.4|417
1594301400000|2020-07-09 13:30:00|4993.9|4992.9|4989.4|4988.4|4996.1|4995.1|4988.9|4987.9|636
1594301700000|2020-07-09 13:35:00|4989.1|4988.1|4985.4|4984.4|4989.9|4988.9|4981.9|4980.9|665
1594302000000|2020-07-09 13:40:00|4985.6|4984.6|4982.9|4981.9|4988.6|4987.6|4982.6|4981.6|688
1594302300000|2020-07-09 13:45:00|4983.1|4982.1|4979.6|4978.6|4984.9|4983.9|4976.1|4975.1|620
1594302600000|2020-07-09 13:50:00|4979.9|4978.9|4981.9|4980.9|4985.1|4984.1|4976.9|4975.9|524
1594302900000|2020-07-09 13:55:00|4981.6|4980.6|4986.1|4985.1|4986.1|4985.1|4981.1|4980.1|305
1594303200000|2020-07-09 14:00:00|4985.9|4984.9|4987.1|4986.1|4991.9|4990.9|4984.9|4983.9|338
1594303500000|2020-07-09 14:05:00|4986.9|4985.9|4989.6|4988.6|4990.6|4989.6|4985.6|4984.6|362
1594303800000|2020-07-09 14:10:00|4990|4989|4986.8|4985.8|4991|4990|4983.8|4982.8|758
1594304100000|2020-07-09 14:15:00|4986.5|4985.5|4975|4974|4986.5|4985.5|4972.8|4971.8|1228
1594304400000|2020-07-09 14:20:00|4974.8|4973.8|4980|4979|4981.5|4980.5|4972.3|4971.3|680
1594304700000|2020-07-09 14:25:00|4979.8|4978.8|4981.8|4980.8|4982.8|4981.8|4977.3|4976.3|402
1594305000000|2020-07-09 14:30:00|4981.5|4980.5|4982|4981|4984.8|4983.8|4978.8|4977.8|348
1594305300000|2020-07-09 14:35:00|4981.8|4980.8|4964|4963|4983.3|4982.3|4964|4963|1177
1594305600000|2020-07-09 14:40:00|4964.5|4963.5|4958|4957|4967.3|4966.3|4954.8|4953.8|1414
1594305900000|2020-07-09 14:45:00|4957.8|4956.8|4952|4951|4960.5|4959.5|4951.8|4950.8|966
1594306200000|2020-07-09 14:50:00|4951.8|4950.8|4949|4948|4957.3|4956.3|4948|4947|1557
1594306500000|2020-07-09 14:55:00|4948.8|4947.8|4935|4934|4949|4948|4933.3|4932.3|1628
1594306800000|2020-07-09 15:00:00|4934.8|4933.8|4924|4923|4936.8|4935.8|4920.8|4919.8|1538
1594307100000|2020-07-09 15:05:00|4923.8|4922.8|4931.3|4930.3|4933.3|4932.3|4920.3|4919.3|1113
1594307400000|2020-07-09 15:10:00|4931|4930|4934.3|4933.3|4936.8|4935.8|4930.8|4929.8|833
1594307700000|2020-07-09 15:15:00|4934|4933|4914|4913|4936.3|4935.3|4911.8|4910.8|1707
1594308000000|2020-07-09 15:20:00|4913.8|4912.8|4916|4915|4921.5|4920.5|4912.8|4911.8|1267
1594308300000|2020-07-09 15:25:00|4916.8|4915.8|4927.3|4926.3|4927.8|4926.8|4910.8|4909.8|1824
1594308600000|2020-07-09 15:30:00|4927.8|4925.8|4922.3|4920.3|4930.8|4928.8|4919.3|4917.3|3162
1594308900000|2020-07-09 15:35:00|4921.8|4919.8|4920.3|4918.3|4929.8|4927.8|4919|4917|1797
1594309200000|2020-07-09 15:40:00|4920.8|4918.8|4909.5|4907.5|4922.3|4920.3|4904.3|4902.3|2028
1594309500000|2020-07-09 15:45:00|4909.8|4907.8|4917.5|4915.5|4919.5|4917.5|4907.5|4905.5|578
1594309800000|2020-07-09 15:50:00|4917.3|4915.3|4924.5|4922.5|4924.8|4922.8|4914.8|4912.8|313
1594310100000|2020-07-09 15:55:00|4924.8|4922.8|4922.3|4920.3|4924.8|4922.8|4919.3|4917.3|202
1594310400000|2020-07-09 16:00:00|4922.5|4920.5|4931.3|4929.3|4933.3|4931.3|4920.8|4918.8|321
1594310700000|2020-07-09 16:05:00|4931.5|4929.5|4933|4931|4935.3|4933.3|4930.5|4928.5|450
1594311000000|2020-07-09 16:10:00|4933.3|4931.3|4930.3|4928.3|4935.5|4933.5|4929.5|4927.5|242
1594311300000|2020-07-09 16:15:00|4930|4928|4938|4936|4939.8|4937.8|4930|4928|691
1594311600000|2020-07-09 16:20:00|4938.3|4936.3|4940.3|4938.3|4940.8|4938.8|4936|4934|79
1594311900000|2020-07-09 16:25:00|4940.5|4938.5|4935.3|4933.3|4941.8|4939.8|4934|4932|241
1594312200000|2020-07-09 16:30:00|4935|4933|4936.5|4934.5|4937.8|4935.8|4932.3|4930.3|128
1594312500000|2020-07-09 16:35:00|4936.3|4934.3|4937|4935|4940|4938|4934.5|4932.5|125
1594312800000|2020-07-09 16:40:00|4937.3|4935.3|4936.5|4934.5|4940.8|4938.8|4935.8|4933.8|40
1594313100000|2020-07-09 16:45:00|4936.3|4934.3|4941|4939|4943.3|4941.3|4936|4934|101
1594313400000|2020-07-09 16:50:00|4940.8|4938.8|4938.3|4936.3|4942|4940|4937|4935|155
1594313700000|2020-07-09 16:55:00|4938.5|4936.5|4942.3|4940.3|4943.3|4941.3|4937|4935|69
1594314000000|2020-07-09 17:00:00|4941.8|4939.8|4946|4944|4947|4945|4938.8|4936.8|372
1594314300000|2020-07-09 17:05:00|4946.3|4944.3|4949.5|4947.5|4950|4948|4944.8|4942.8|174
1594314600000|2020-07-09 17:10:00|4949.3|4947.3|4949.5|4947.5|4951.5|4949.5|4947.3|4945.3|87
1594314900000|2020-07-09 17:15:00|4949.8|4947.8|4949|4947|4953|4951|4948.5|4946.5|54
1594315200000|2020-07-09 17:20:00|4948.8|4946.8|4945|4943|4949|4947|4944|4942|27
1594315500000|2020-07-09 17:25:00|4945.3|4943.3|4945.3|4943.3|4946.5|4944.5|4943.5|4941.5|82
1594315800000|2020-07-09 17:30:00|4945.5|4943.5|4946|4944|4946.5|4944.5|4944.3|4942.3|24
1594316100000|2020-07-09 17:35:00|4945.8|4943.8|4946|4944|4946.5|4944.5|4944.5|4942.5|24
1594316400000|2020-07-09 17:40:00|4946.3|4944.3|4943.5|4941.5|4949.5|4947.5|4943|4941|109
1594316700000|2020-07-09 17:45:00|4943.3|4941.3|4941|4939|4943.5|4941.5|4940.5|4938.5|162
1594317000000|2020-07-09 17:50:00|4940.8|4938.8|4936.8|4934.8|4941.3|4939.3|4936.3|4934.3|192
1594317300000|2020-07-09 17:55:00|4936.5|4934.5|4934.5|4932.5|4936.8|4934.8|4933.8|4931.8|58
1594317600000|2020-07-09 18:00:00|4934.8|4932.8|4936.5|4934.5|4936.8|4934.8|4932.3|4930.3|32
1594317900000|2020-07-09 18:05:00|4936.8|4934.8|4939.5|4937.5|4940|4938|4936|4934|139
1594318200000|2020-07-09 18:10:00|4939.8|4937.8|4940.5|4938.5|4940.5|4938.5|4938.8|4936.8|15
1594318500000|2020-07-09 18:15:00|4940.8|4938.8|4946.5|4944.5|4947.5|4945.5|4940.8|4938.8|39
1594318800000|2020-07-09 18:20:00|4946.8|4944.8|4944|4942|4947|4945|4943.5|4941.5|33
1594319100000|2020-07-09 18:25:00|4944.3|4942.3|4948.5|4946.5|4949|4947|4944.3|4942.3|108
1594319400000|2020-07-09 18:30:00|4948.8|4946.8|4946.8|4944.8|4949|4947|4945.8|4943.8|108
1594319700000|2020-07-09 18:35:00|4947|4945|4946.3|4944.3|4948|4946|4946|4944|188
1594320000000|2020-07-09 18:40:00|4946.5|4944.5|4945.8|4943.8|4948.8|4946.8|4945.5|4943.5|36
1594320300000|2020-07-09 18:45:00|4946|4944|4949.5|4947.5|4950.3|4948.3|4945.8|4943.8|54
1594320600000|2020-07-09 18:50:00|4949.8|4947.8|4948.5|4946.5|4950.3|4948.3|4948|4946|43
1594320900000|2020-07-09 18:55:00|4948.8|4946.8|4952|4950|4952.5|4950.5|4948.5|4946.5|93
1594321200000|2020-07-09 19:00:00|4952.3|4950.3|4954.8|4952.8|4956.3|4954.3|4951.5|4949.5|111
1594321500000|2020-07-09 19:05:00|4954.5|4952.5|4953.5|4951.5|4955.3|4953.3|4952|4950|124
1594321800000|2020-07-09 19:10:00|4953.8|4951.8|4958.5|4956.5|4958.5|4956.5|4952|4950|123
1594322100000|2020-07-09 19:15:00|4960|4958|4956.5|4954.5|4961|4959|4955.3|4953.3|111
1594322400000|2020-07-09 19:20:00|4956.3|4954.3|4950|4948|4957.8|4955.8|4948.8|4946.8|134
1594322700000|2020-07-09 19:25:00|4950.3|4948.3|4944.5|4942.5|4951|4949|4943.8|4941.8|84
1594323000000|2020-07-09 19:30:00|4944.3|4942.3|4939|4937|4945.3|4943.3|4936.5|4934.5|180
1594323300000|2020-07-09 19:35:00|4938.8|4936.8|4941.8|4939.8|4941.8|4939.8|4934.5|4932.5|73
1594323600000|2020-07-09 19:40:00|4942|4940|4943.3|4941.3|4944.8|4942.8|4937.5|4935.5|40
1594323900000|2020-07-09 19:45:00|4943|4941|4952.8|4950.8|4956|4954|4942.3|4940.3|119
1594324200000|2020-07-09 19:50:00|4952|4950|4949.3|4947.3|4953|4951|4947.8|4945.8|244
1594324500000|2020-07-09 19:55:00|4949|4947|4944.5|4942.5|4949|4947|4944|4942|204
1594324800000|2020-07-09 20:00:00|4945.8|4941.8|4946.7|4942.7|4954.8|4950.8|4944.2|4940.2|0
1594325100000|2020-07-09 20:05:00|4946.3|4942.3|4946.3|4942.3|4946.3|4942.3|4941.6|4937.6|0
1594325400000|2020-07-09 20:10:00|4946.2|4942.2|4942.9|4938.9|4946.3|4942.3|4941.6|4937.6|0
1594325700000|2020-07-09 20:15:00|4942.8|4938.8|4942.4|4938.4|4942.8|4938.8|4942|4938|0
1594326000000|2020-07-09 20:20:00|4942.3|4938.3|4941.8|4937.8|4942.5|4938.5|4941.8|4937.8|0
1594326300000|2020-07-09 20:25:00|4942|4938|4941.7|4937.7|4942.4|4938.4|4941.7|4937.7|0
1594326600000|2020-07-09 20:30:00|4941.6|4937.6|4941.7|4937.7|4944.1|4940.1|4941|4937|0
1594326900000|2020-07-09 20:35:00|4941.3|4937.3|4941.8|4937.8|4942.5|4938.5|4941.3|4937.3|0
1594327200000|2020-07-09 20:40:00|4941.9|4937.9|4943.8|4939.8|4944.2|4940.2|4941.8|4937.8|0
1594327500000|2020-07-09 20:45:00|4943.7|4939.7|4945.8|4941.8|4946.2|4942.2|4943.3|4939.3|0
1594327800000|2020-07-09 20:50:00|4945.7|4941.7|4945.8|4941.8|4946.6|4942.6|4945.3|4941.3|0
1594328100000|2020-07-09 20:55:00|4945.7|4941.7|4944.8|4940.8|4946.2|4942.2|4943.8|4939.8|0
1594328400000|2020-07-09 21:00:00|4944.9|4940.9|4944.8|4940.8|4944.9|4940.9|4944.8|4940.8|0
1594328700000|2020-07-09 21:05:00|4944.7|4940.7|4944.5|4940.5|4944.7|4940.7|4943.9|4939.9|0
1594329000000|2020-07-09 21:10:00|4944.7|4940.7|4944.4|4940.4|4944.9|4940.9|4943.9|4939.9|0
1594329300000|2020-07-09 21:15:00|4944.7|4940.7|4944.4|4940.4|4944.7|4940.7|4944.4|4940.4|0
1594329600000|2020-07-09 21:20:00|4944.5|4940.5|4944.5|4940.5|4944.7|4940.7|4944.4|4940.4|0
1594329900000|2020-07-09 21:25:00|4944.4|4940.4|4944.4|4940.4|4944.4|4940.4|4944.3|4940.3|0
1594330200000|2020-07-09 21:30:00|4944.3|4940.3|4944.2|4940.2|4944.4|4940.4|4944|4940|0
1594330500000|2020-07-09 21:35:00|4944|4940|4944|4940|4944.2|4940.2|4944|4940|0
1594330800000|2020-07-09 21:40:00|4944.2|4940.2|4944.2|4940.2|4944.2|4940.2|4944.2|4940.2|0
1594331100000|2020-07-09 21:45:00|4943.8|4939.8|4943.7|4939.7|4944.2|4940.2|4943.6|4939.6|0
1594331400000|2020-07-09 21:50:00|4944.1|4940.1|4943.7|4939.7|4944.3|4940.3|4943.2|4939.2|0
1594331700000|2020-07-09 21:55:00|4943.6|4939.6|4944.3|4940.3|4944.8|4940.8|4943.4|4939.4|0
1594332000000|2020-07-09 22:00:00|4944.4|4940.4|4949.6|4945.6|4949.6|4945.6|4944.4|4940.4|0
1594332300000|2020-07-09 22:05:00|4949.9|4945.9|4949.6|4945.6|4951.5|4947.5|4949.6|4945.6|0
1594332600000|2020-07-09 22:10:00|4949.5|4945.5|4947.6|4943.6|4949.5|4945.5|4946.6|4942.6|0
1594332900000|2020-07-09 22:15:00|4947.7|4943.7|4949.1|4945.1|4949.9|4945.9|4947.7|4943.7|0
1594333200000|2020-07-09 22:20:00|4949|4945|4949.9|4945.9|4949.9|4945.9|4948.8|4944.8|0
1594333500000|2020-07-09 22:25:00|4950.1|4946.1|4949.5|4945.5|4950.3|4946.3|4949.1|4945.1|0
1594333800000|2020-07-09 22:30:00|4949.6|4945.6|4949.8|4945.8|4950.3|4946.3|4949.1|4945.1|0
1594334100000|2020-07-09 22:35:00|4949.9|4945.9|4949|4945|4949.9|4945.9|4948.1|4944.1|0
1594334400000|2020-07-09 22:40:00|4949.3|4945.3|4948.5|4944.5|4949.3|4945.3|4947|4943|0
1594334700000|2020-07-09 22:45:00|4948.6|4944.6|4947.3|4943.3|4949.3|4945.3|4947|4943|0
1594335000000|2020-07-09 22:50:00|4947.4|4943.4|4947.7|4943.7|4948.1|4944.1|4947.3|4943.3|0
1594335300000|2020-07-09 22:55:00|4947.8|4943.8|4948.5|4944.5|4949|4945|4947.7|4943.7|0
1594335600000|2020-07-09 23:00:00|4948.3|4944.3|4948.1|4944.1|4948.5|4944.5|4947.5|4943.5|0
1594335900000|2020-07-09 23:05:00|4948.5|4944.5|4949|4945|4949|4945|4947.9|4943.9|0
1594336200000|2020-07-09 23:10:00|4949.3|4945.3|4948.9|4944.9|4949.4|4945.4|4948.9|4944.9|0
1594336500000|2020-07-09 23:15:00|4948.5|4944.5|4948.8|4945.8|4948.8|4945.8|4947.6|4944.3|0
1594336800000|2020-07-09 23:20:00|4949.2|4946.2|4953.1|4950.1|4953.7|4950.7|4948.8|4945.8|0
1594337100000|2020-07-09 23:25:00|4953|4950|4954.3|4951.3|4954.6|4951.6|4952.6|4949.6|0
1594337400000|2020-07-09 23:30:00|4954.6|4951.6|4963|4960|4963.4|4960.4|4954.4|4951.4|0
1594337700000|2020-07-09 23:35:00|4962.7|4959.7|4963.9|4960.9|4964.7|4961.7|4960.6|4957.6|0
1594338000000|2020-07-09 23:40:00|4963.8|4960.8|4962.7|4959.7|4965.2|4962.2|4962.3|4959.3|0
1594338300000|2020-07-09 23:45:00|4962.8|4959.8|4961.2|4958.2|4964.2|4961.2|4961.2|4958.2|0
1594338600000|2020-07-09 23:50:00|4961.3|4958.3|4961.5|4958.5|4962|4959|4961.2|4958.2|0
1594338900000|2020-07-09 23:55:00|4961.6|4958.6|4961.2|4958.2|4961.9|4958.9|4960.3|4957.3|0
1594339200000|2020-07-10 00:00:00|4961.3|4958.3|4960|4957|4962.1|4959.1|4957.3|4954.3|0
1594339500000|2020-07-10 00:05:00|4960.3|4957.3|4959.2|4956.2|4960.7|4957.7|4956.8|4953.8|0
1594339800000|2020-07-10 00:10:00|4959.3|4956.3|4959.2|4956.2|4960.1|4957.1|4956.4|4953.4|0
1594340100000|2020-07-10 00:15:00|4959.3|4956.3|4962.3|4959.3|4963.7|4960.7|4957.9|4954.9|0
1594340400000|2020-07-10 00:20:00|4962.6|4959.6|4960.9|4957.9|4963|4960|4960.8|4957.8|0
1594340700000|2020-07-10 00:25:00|4961|4958|4960.8|4957.8|4963.7|4960.7|4960.7|4957.7|0
1594341000000|2020-07-10 00:30:00|4961.5|4958.5|4966.3|4963.3|4966.5|4963.5|4960.7|4957.7|0
1594341300000|2020-07-10 00:35:00|4966.4|4963.4|4964.9|4961.9|4966.4|4963.4|4963.4|4960.4|0
1594341600000|2020-07-10 00:40:00|4964.8|4961.8|4961.8|4958.8|4964.9|4961.9|4960.5|4957.5|0
1594341900000|2020-07-10 00:45:00|4960.4|4957.4|4954.4|4951.4|4960.4|4957.4|4954.4|4951.4|0
1594342200000|2020-07-10 00:50:00|4953.9|4950.9|4945.4|4942.4|4953.9|4950.9|4940.2|4937.2|0
1594342500000|2020-07-10 00:55:00|4945.5|4942.5|4944.2|4941.2|4950|4947|4942.8|4939.8|0
1594342800000|2020-07-10 01:00:00|4944.1|4941.1|4948.4|4945.4|4949.9|4946.9|4939.8|4936.8|0
1594343100000|2020-07-10 01:05:00|4948.5|4945.5|4948.4|4945.4|4949.2|4946.2|4944.9|4941.9|0
1594343400000|2020-07-10 01:10:00|4948.5|4945.5|4945.7|4942.7|4951.5|4948.5|4944.6|4941.6|0
1594343700000|2020-07-10 01:15:00|4946.1|4943.1|4939.2|4936.2|4951.1|4948.1|4937.8|4934.8|0
1594344000000|2020-07-10 01:20:00|4939.3|4936.3|4937.8|4934.8|4940.7|4937.7|4936.3|4933.3|0
1594344300000|2020-07-10 01:25:00|4937.7|4934.7|4940.8|4937.8|4943.6|4940.6|4937.7|4934.7|0
1594344600000|2020-07-10 01:30:00|4941.1|4938.1|4946.6|4943.6|4948|4945|4940.8|4937.8|0
1594344900000|2020-07-10 01:35:00|4946.9|4943.9|4942.1|4939.1|4948|4945|4942.1|4939.1|0
1594345200000|2020-07-10 01:40:00|4942.2|4939.2|4943.6|4940.6|4945.1|4942.1|4939.9|4936.9|0
1594345500000|2020-07-10 01:45:00|4943.7|4940.7|4949.4|4946.4|4950.9|4947.9|4943.5|4940.5|0
1594345800000|2020-07-10 01:50:00|4949.5|4946.5|4951|4948|4951|4948|4948|4945|0
1594346100000|2020-07-10 01:55:00|4950.9|4947.9|4949.3|4946.3|4952.4|4949.4|4949.3|4946.3|0
1594346400000|2020-07-10 02:00:00|4949.2|4946.2|4947.9|4944.9|4949.2|4946.2|4945|4942|0
1594346700000|2020-07-10 02:05:00|4948|4945|4949.3|4946.3|4952.3|4949.3|4947.9|4944.9|0
1594347000000|2020-07-10 02:10:00|4949.4|4946.4|4950.6|4947.6|4952.2|4949.2|4947.9|4944.9|0
1594347300000|2020-07-10 02:15:00|4950.7|4947.7|4946.5|4943.5|4952.1|4949.1|4945.1|4942.1|0
1594347600000|2020-07-10 02:20:00|4946.6|4943.6|4946.6|4943.6|4949.5|4946.5|4946.5|4943.5|0
1594347900000|2020-07-10 02:25:00|4946.7|4943.7|4943.5|4940.5|4949.5|4946.5|4943.4|4940.4|0
1594348200000|2020-07-10 02:30:00|4943.4|4940.4|4942.2|4939.2|4945|4942|4941.4|4938.4|0
1594348500000|2020-07-10 02:35:00|4942.5|4939.5|4942.1|4939.1|4945.1|4942.1|4940.7|4937.7|0
1594348800000|2020-07-10 02:40:00|4941.8|4938.8|4936.2|4933.2|4942.2|4939.2|4936.2|4933.2|0
1594349100000|2020-07-10 02:45:00|4936.5|4933.5|4936.5|4933.5|4939|4936|4934.7|4931.7|0
1594349400000|2020-07-10 02:50:00|4937|4934|4936.3|4933.3|4939.2|4936.2|4936.2|4933.2|0
1594349700000|2020-07-10 02:55:00|4936.9|4933.9|4936.2|4933.2|4937.7|4934.7|4934.7|4931.7|0
1594350000000|2020-07-10 03:00:00|4936.3|4933.3|4938.4|4935.4|4939.1|4936.1|4936.2|4933.2|0
1594350300000|2020-07-10 03:05:00|4938.6|4935.6|4940.5|4937.5|4941.2|4938.2|4937.6|4934.6|0
1594350600000|2020-07-10 03:10:00|4940.6|4937.6|4940.5|4937.5|4940.6|4937.6|4939.1|4936.1|0
1594350900000|2020-07-10 03:15:00|4940.6|4937.6|4933.2|4930.2|4940.6|4937.6|4933.1|4930.1|0
1594351200000|2020-07-10 03:20:00|4933.1|4930.1|4936|4933|4936.8|4933.8|4932.4|4929.4|0
1594351500000|2020-07-10 03:25:00|4936.1|4933.1|4937.6|4934.6|4938.3|4935.3|4934.7|4931.7|0
1594351800000|2020-07-10 03:30:00|4937.7|4934.7|4940.4|4937.4|4941.8|4938.8|4937.7|4934.7|0
1594352100000|2020-07-10 03:35:00|4940.5|4937.5|4941.8|4938.8|4941.8|4938.8|4940.3|4937.3|0
1594352400000|2020-07-10 03:40:00|4941.7|4938.7|4938.9|4935.9|4941.7|4938.7|4938.8|4935.8|0
1594352700000|2020-07-10 03:45:00|4938.4|4935.4|4940.5|4937.5|4940.6|4937.6|4937.5|4934.5|0
1594353000000|2020-07-10 03:50:00|4940.6|4937.6|4940.4|4937.4|4941.9|4938.9|4940.4|4937.4|0
1594353300000|2020-07-10 03:55:00|4940.5|4937.5|4940.5|4937.5|4941.8|4938.8|4940.3|4937.3|0
1594353600000|2020-07-10 04:00:00|4940.4|4937.4|4941.9|4938.9|4941.9|4938.9|4940.4|4937.4|0
1594353900000|2020-07-10 04:05:00|4941.8|4938.8|4938.8|4935.8|4941.9|4938.9|4937.3|4934.3|0
1594354200000|2020-07-10 04:10:00|4938.9|4935.9|4940.4|4937.4|4940.4|4937.4|4938.9|4935.9|0
1594354500000|2020-07-10 04:15:00|4940.3|4937.3|4937.3|4934.3|4940.3|4937.3|4935.8|4932.8|0
1594354800000|2020-07-10 04:20:00|4937|4934|4933.1|4930.1|4937.5|4934.5|4931.7|4928.7|0
1594355100000|2020-07-10 04:25:00|4933.6|4930.6|4933|4930|4934.5|4931.5|4930.7|4927.7|0
1594355400000|2020-07-10 04:30:00|4932.9|4929.9|4935.2|4932.2|4936|4933|4931.5|4928.5|0
1594355700000|2020-07-10 04:35:00|4935.5|4932.5|4935.9|4932.9|4935.9|4932.9|4933.7|4930.7|0
1594356000000|2020-07-10 04:40:00|4936|4933|4931.3|4928.3|4936|4933|4930.6|4927.6|0
1594356300000|2020-07-10 04:45:00|4931.6|4928.6|4930.7|4927.7|4935|4932|4929.9|4926.9|0
1594356600000|2020-07-10 04:50:00|4930.6|4927.6|4926.4|4923.4|4930.6|4927.6|4925|4922|0
1594356900000|2020-07-10 04:55:00|4926.2|4923.2|4920.5|4917.5|4926.2|4923.2|4919.7|4916.7|0
1594357200000|2020-07-10 05:00:00|4920.3|4917.3|4917.5|4914.5|4921.3|4918.3|4914.8|4911.8|0
1594357500000|2020-07-10 05:05:00|4917.3|4914.3|4916.5|4913.5|4919.8|4916.8|4915.1|4912.1|0
1594357800000|2020-07-10 05:10:00|4916.2|4913.2|4912|4909|4916.5|4913.5|4912|4909|0
1594358100000|2020-07-10 05:15:00|4912.1|4909.1|4909|4906|4913.4|4910.4|4909|4906|0
1594358400000|2020-07-10 05:20:00|4909.2|4906.2|4910.9|4907.9|4915.1|4912.1|4909|4906|0
1594358700000|2020-07-10 05:25:00|4911|4908|4913.8|4910.8|4913.9|4910.9|4909.6|4906.6|0
1594359000000|2020-07-10 05:30:00|4913.3|4910.3|4908|4905|4913.3|4910.3|4904.8|4901.8|0
1594359300000|2020-07-10 05:35:00|4907.9|4904.9|4900.1|4897.1|4908|4905|4898.8|4895.8|0
1594359600000|2020-07-10 05:40:00|4900.2|4897.2|4902.2|4899.2|4903.5|4900.5|4900|4897|0
1594359900000|2020-07-10 05:45:00|4902.3|4899.3|4905.1|4902.1|4906.6|4903.6|4902.3|4899.3|0
1594360200000|2020-07-10 05:50:00|4905|4902|4905.2|4902.2|4907.9|4904.9|4902.9|4899.9|0
1594360500000|2020-07-10 05:55:00|4905.5|4902.5|4900.6|4897.6|4905.9|4902.9|4899.5|4896.5|0
1594360800000|2020-07-10 06:00:00|4901.2|4898.2|4910.8|4908.8|4910.8|4908.8|4901.2|4898.2|657
1594361100000|2020-07-10 06:05:00|4911|4909|4909.3|4907.3|4912|4910|4906|4904|292
1594361400000|2020-07-10 06:10:00|4909.5|4907.5|4900.8|4898.8|4909.5|4907.5|4900.5|4898.5|247
1594361700000|2020-07-10 06:15:00|4901|4899|4891|4889|4901.8|4899.8|4890.8|4888.8|340
1594362000000|2020-07-10 06:20:00|4890.8|4888.8|4892.5|4890.5|4898.3|4896.3|4890.8|4888.8|98
1594362300000|2020-07-10 06:25:00|4892.8|4890.8|4896.3|4894.3|4897|4895|4892.8|4890.8|142
1594362600000|2020-07-10 06:30:00|4895.8|4893.8|4893.5|4891.5|4898|4896|4890.5|4888.5|139
1594362900000|2020-07-10 06:35:00|4894|4892|4893|4891|4896|4894|4891|4889|155
1594363200000|2020-07-10 06:40:00|4893.3|4891.3|4891.5|4889.5|4895.3|4893.3|4889.8|4887.8|111
1594363500000|2020-07-10 06:45:00|4891.8|4889.8|4885.5|4883.5|4894|4892|4885|4883|262
1594363800000|2020-07-10 06:50:00|4885.3|4883.3|4885|4883|4887.3|4885.3|4881.5|4879.5|278
1594364100000|2020-07-10 06:55:00|4884.8|4882.8|4886.5|4884.5|4890.5|4888.5|4882.3|4880.3|535
1594364400000|2020-07-10 07:00:00|4887.3|4885.5|4889.5|4888.5|4898.5|4897.5|4885.5|4884.5|2282
1594364700000|2020-07-10 07:05:00|4889.3|4888.3|4894.5|4893.5|4900|4899|4883.8|4882.8|1304
1594365000000|2020-07-10 07:10:00|4894.8|4893.8|4885.5|4884.5|4896.5|4895.5|4883|4882|717
1594365300000|2020-07-10 07:15:00|4886|4885|4886.5|4885.5|4892.5|4891.5|4880.5|4879.5|832
1594365600000|2020-07-10 07:20:00|4886.3|4885.3|4896|4895|4898|4897|4883.8|4882.8|789
1594365900000|2020-07-10 07:25:00|4896.3|4895.3|4901|4900|4903.3|4902.3|4893.5|4892.5|575
1594366200000|2020-07-10 07:30:00|4901.5|4900.5|4905|4904|4908.3|4907.3|4901.5|4900.5|677
1594366500000|2020-07-10 07:35:00|4905.3|4904.3|4899.5|4898.5|4908|4907|4898.5|4897.5|285
1594366800000|2020-07-10 07:40:00|4899.3|4898.3|4900.6|4899.6|4906.6|4905.6|4896.6|4895.6|532
1594367100000|2020-07-10 07:45:00|4900.8|4899.8|4899.3|4898.3|4903.1|4902.1|4897.6|4896.6|240
1594367400000|2020-07-10 07:50:00|4899.6|4898.6|4908.3|4907.3|4913.8|4912.8|4899.6|4898.6|494
1594367700000|2020-07-10 07:55:00|4908.6|4907.6|4913.3|4912.3|4913.8|4912.8|4903.8|4902.8|492
1594368000000|2020-07-10 08:00:00|4914.6|4913.6|4934.1|4933.1|4938.3|4937.3|4914.3|4913.3|1088
1594368300000|2020-07-10 08:05:00|4934.3|4933.3|4942.3|4941.3|4948.1|4947.1|4932.8|4931.8|1543
1594368600000|2020-07-10 08:10:00|4942.1|4941.1|4936.6|4935.6|4946.1|4945.1|4934.8|4933.8|722
1594368900000|2020-07-10 08:15:00|4936.3|4935.3|4936.1|4935.1|4943.3|4942.3|4934.8|4933.8|577
1594369200000|2020-07-10 08:20:00|4935.8|4934.8|4939.6|4938.6|4940.6|4939.6|4935.1|4934.1|341
1594369500000|2020-07-10 08:25:00|4939.3|4938.3|4937.1|4936.1|4942.3|4941.3|4934.6|4933.6|429
1594369800000|2020-07-10 08:30:00|4936.8|4935.8|4927.8|4926.8|4940.3|4939.3|4926.6|4925.6|424
1594370100000|2020-07-10 08:35:00|4928.1|4927.1|4928.3|4927.3|4932.3|4931.3|4925.3|4924.3|344
1594370400000|2020-07-10 08:40:00|4928.6|4927.6|4930.8|4929.8|4932.1|4931.1|4925.3|4924.3|173
1594370700000|2020-07-10 08:45:00|4930.6|4929.6|4923.3|4922.3|4934.6|4933.6|4919.8|4918.8|259
1594371000000|2020-07-10 08:50:00|4923.1|4922.1|4922.8|4921.8|4925.1|4924.1|4919.6|4918.6|404
1594371300000|2020-07-10 08:55:00|4922.6|4921.6|4926.3|4925.3|4926.3|4925.3|4920.8|4919.8|231
1594371600000|2020-07-10 09:00:00|4926.6|4925.6|4923.3|4922.3|4930.3|4929.3|4922.8|4921.8|331
1594371900000|2020-07-10 09:05:00|4923.1|4922.1|4914.8|4913.8|4926.8|4925.8|4914.3|4913.3|325
1594372200000|2020-07-10 09:10:00|4914.6|4913.6|4915.8|4914.8|4916.3|4915.3|4911.8|4910.8|507
1594372500000|2020-07-10 09:15:00|4916.1|4915.1|4919.6|4918.6|4920.3|4919.3|4914.1|4913.1|344
1594372800000|2020-07-10 09:20:00|4919.3|4918.3|4923.3|4922.3|4924.1|4923.1|4916.1|4915.1|328
1594373100000|2020-07-10 09:25:00|4923.1|4922.1|4925.1|4924.1|4928.1|4927.1|4921.6|4920.6|445
1594373400000|2020-07-10 09:30:00|4924.8|4923.8|4930.1|4929.1|4931.3|4930.3|4922.6|4921.6|413
1594373700000|2020-07-10 09:35:00|4930.3|4929.3|4930.8|4929.8|4933.6|4932.6|4928.3|4927.3|616
1594374000000|2020-07-10 09:40:00|4930.6|4929.6|4933.8|4932.8|4935.1|4934.1|4930.3|4929.3|377
1594374300000|2020-07-10 09:45:00|4934.1|4933.1|4929.1|4928.1|4934.8|4933.8|4928.6|4927.6|249
1594374600000|2020-07-10 09:50:00|4928.8|4927.8|4937.6|4936.6|4939.3|4938.3|4928.8|4927.8|328
1594374900000|2020-07-10 09:55:00|4937.3|4936.3|4931.8|4930.8|4940.1|4939.1|4931.1|4930.1|625
1594375200000|2020-07-10 10:00:00|4932.1|4931.1|4932.8|4931.8|4938.3|4937.3|4931.6|4930.6|381
1594375500000|2020-07-10 10:05:00|4932.6|4931.6|4936.3|4935.3|4936.6|4935.6|4932.1|4931.1|255
1594375800000|2020-07-10 10:10:00|4936.6|4935.6|4933.3|4932.3|4939.1|4938.1|4932.6|4931.6|312
1594376100000|2020-07-10 10:15:00|4933.6|4932.6|4927.3|4926.3|4933.6|4932.6|4925.1|4924.1|297
1594376400000|2020-07-10 10:20:00|4927.1|4926.1|4928.8|4927.8|4929.3|4928.3|4925.8|4924.8|271
1594376700000|2020-07-10 10:25:00|4929.1|4928.1|4932.8|4931.8|4933.8|4932.8|4928.3|4927.3|384
1594377000000|2020-07-10 10:30:00|4933.1|4932.1|4936.6|4935.6|4937.1|4936.1|4932.8|4931.8|129
1594377300000|2020-07-10 10:35:00|4936.3|4935.3|4943.3|4942.3|4943.6|4942.6|4936.1|4935.1|327
1594377600000|2020-07-10 10:40:00|4943.1|4942.1|4943.8|4942.8|4946.1|4945.1|4941.6|4940.6|188
1594377900000|2020-07-10 10:45:00|4944.1|4943.1|4942.6|4941.6|4944.6|4943.6|4941.1|4940.1|121
1594378200000|2020-07-10 10:50:00|4942.8|4941.8|4943.1|4942.1|4946.3|4945.3|4941.8|4940.8|170
1594378500000|2020-07-10 10:55:00|4942.8|4941.8|4945.8|4944.8|4946.1|4945.1|4942.6|4941.6|223
1594378800000|2020-07-10 11:00:00|4946.1|4945.1|4951.1|4950.1|4951.6|4950.6|4944.6|4943.6|439
1594379100000|2020-07-10 11:05:00|4951.3|4950.3|4955.1|4954.1|4959.6|4958.6|4950.6|4949.6|688
1594379400000|2020-07-10 11:10:00|4955.3|4954.3|4956.6|4955.6|4958.1|4957.1|4955.3|4954.3|258
1594379700000|2020-07-10 11:15:00|4956.8|4955.8|4952.6|4951.6|4957.1|4956.1|4952.1|4951.1|367
1594380000000|2020-07-10 11:20:00|4952.8|4951.8|4956.8|4955.8|4959.1|4958.1|4952.6|4951.6|375
1594380300000|2020-07-10 11:25:00|4956.6|4955.6|4952.6|4951.6|4957.6|4956.6|4951.6|4950.6|183
1594380600000|2020-07-10 11:30:00|4952.8|4951.8|4947.1|4946.1|4953.6|4952.6|4947.1|4946.1|145
1594380900000|2020-07-10 11:35:00|4947.3|4946.3|4951.8|4950.8|4952.6|4951.6|4947.3|4946.3|179
1594381200000|2020-07-10 11:40:00|4951.2|4950.2|4948.7|4947.7|4951.5|4950.5|4946.7|4945.7|142
1594381500000|2020-07-10 11:45:00|4949|4948|4938.2|4937.2|4950.7|4949.7|4937.5|4936.5|402
1594381800000|2020-07-10 11:50:00|4938.5|4937.5|4937.7|4936.7|4941.5|4940.5|4937|4936|150
1594382100000|2020-07-10 11:55:00|4937.5|4936.5|4938|4937|4939.2|4938.2|4935.2|4934.2|321
1594382400000|2020-07-10 12:00:00|4938.2|4937.2|4937.2|4936.2|4940|4939|4934|4933|187
1594382700000|2020-07-10 12:05:00|4936.7|4935.7|4936|4935|4940|4939|4935.5|4934.5|144
1594383000000|2020-07-10 12:10:00|4936.2|4935.2|4932.5|4931.5|4936.2|4935.2|4930.2|4929.2|175
1594383300000|2020-07-10 12:15:00|4932.2|4931.2|4937|4936|4937|4936|4932|4931|123
1594383600000|2020-07-10 12:20:00|4936.7|4935.7|4931|4930|4936.7|4935.7|4931|4930|501
1594383900000|2020-07-10 12:25:00|4930.7|4929.7|4931.2|4930.2|4933|4932|4927.5|4926.5|280
1594384200000|2020-07-10 12:30:00|4931.5|4930.5|4939.2|4938.2|4940.5|4939.5|4931.2|4930.2|711
1594384500000|2020-07-10 12:35:00|4939.5|4938.5|4953.2|4952.2|4953.7|4952.7|4937.5|4936.5|557
1594384800000|2020-07-10 12:40:00|4953.5|4952.5|4946.5|4945.5|4957.5|4956.5|4944.5|4943.5|1102
1594385100000|2020-07-10 12:45:00|4946.7|4945.7|4951.2|4950.2|4955|4954|4946.7|4945.7|396
1594385400000|2020-07-10 12:50:00|4951|4950|4949.7|4948.7|4952.7|4951.7|4947.5|4946.5|218
1594385700000|2020-07-10 12:55:00|4950|4949|4952.2|4951.2|4953|4952|4949|4948|212
1594386000000|2020-07-10 13:00:00|4952|4951|4960.7|4959.7|4963.5|4962.5|4952|4951|638
1594386300000|2020-07-10 13:05:00|4961|4960|4955|4954|4964.2|4963.2|4954.5|4953.5|468
1594386600000|2020-07-10 13:10:00|4954.7|4953.7|4952.5|4951.5|4957.2|4956.2|4951|4950|294
1594386900000|2020-07-10 13:15:00|4952.2|4951.2|4952.5|4951.5|4955.5|4954.5|4951.7|4950.7|306
1594387200000|2020-07-10 13:20:00|4952.2|4951.2|4953.7|4952.7|4956.2|4955.2|4952.2|4951.2|299
1594387500000|2020-07-10 13:25:00|4953.5|4952.5|4952|4951|4956.7|4955.7|4952|4951|195
1594387800000|2020-07-10 13:30:00|4952.2|4951.2|4950.5|4949.5|4959.2|4958.2|4949.5|4948.5|619
1594388100000|2020-07-10 13:35:00|4950.2|4949.2|4962.2|4961.2|4962.7|4961.7|4947.5|4946.5|526
1594388400000|2020-07-10 13:40:00|4962|4961|4967.2|4966.2|4969|4968|4957|4956|668
1594388700000|2020-07-10 13:45:00|4967.5|4966.5|4959.7|4958.7|4968.2|4967.2|4959|4958|417
1594389000000|2020-07-10 13:50:00|4960|4959|4951.7|4950.7|4961.5|4960.5|4951.5|4950.5|571
1594389300000|2020-07-10 13:55:00|4952|4951|4952.2|4951.2|4956|4955|4950.2|4949.2|316
1594389600000|2020-07-10 14:00:00|4952|4951|4944|4943|4952|4951|4942|4941|685
1594389900000|2020-07-10 14:05:00|4944.2|4943.2|4946.5|4945.5|4950.7|4949.7|4943|4942|569
1594390200000|2020-07-10 14:10:00|4946.9|4945.9|4952.1|4951.1|4953.1|4952.1|4945.4|4944.4|390
1594390500000|2020-07-10 14:15:00|4952.4|4951.4|4947.1|4946.1|4954.6|4953.6|4946.9|4945.9|323
1594390800000|2020-07-10 14:20:00|4947.4|4946.4|4948.4|4947.4|4952.6|4951.6|4946.6|4945.6|397
1594391100000|2020-07-10 14:25:00|4948.1|4947.1|4957.9|4956.9|4960.1|4959.1|4948.1|4947.1|524
1594391400000|2020-07-10 14:30:00|4957.6|4956.6|4963.1|4962.1|4966.6|4965.6|4955.6|4954.6|485
1594391700000|2020-07-10 14:35:00|4963.4|4962.4|4964.1|4963.1|4965.1|4964.1|4961.4|4960.4|347
1594392000000|2020-07-10 14:40:00|4964.6|4963.6|4973.9|4972.9|4976.4|4975.4|4963.6|4962.6|1230
1594392300000|2020-07-10 14:45:00|4974.1|4973.1|4969.1|4968.1|4976.1|4975.1|4968.6|4967.6|750
1594392600000|2020-07-10 14:50:00|4968.9|4967.9|4973.6|4972.6|4974.6|4973.6|4965.6|4964.6|387
1594392900000|2020-07-10 14:55:00|4973.9|4972.9|4971.9|4970.9|4974.9|4973.9|4969.4|4968.4|465
1594393200000|2020-07-10 15:00:00|4970.9|4969.9|4963.1|4962.1|4973.4|4972.4|4962.9|4961.9|683
1594393500000|2020-07-10 15:05:00|4963.6|4962.6|4967.1|4966.1|4968.4|4967.4|4962.9|4961.9|440
1594393800000|2020-07-10 15:10:00|4966.9|4965.9|4967.4|4966.4|4969.4|4968.4|4964.6|4963.6|357
1594394100000|2020-07-10 15:15:00|4967.9|4966.9|4966.4|4965.4|4970.4|4969.4|4965.1|4964.1|441
1594394400000|2020-07-10 15:20:00|4966.6|4965.6|4969.4|4968.4|4971.1|4970.1|4964.4|4963.4|599
1594394700000|2020-07-10 15:25:00|4969.6|4968.6|4964.9|4963.9|4969.6|4968.6|4964.9|4963.9|647
1594395000000|2020-07-10 15:30:00|4964.6|4963.6|4970.6|4968.6|4972.9|4970.9|4964.1|4962.1|3032
1594395300000|2020-07-10 15:35:00|4970.9|4968.9|4975.6|4973.6|4977.4|4975.4|4970.4|4968.4|4934
1594395600000|2020-07-10 15:40:00|4975.4|4973.4|4981.9|4979.9|4982.9|4980.9|4975.4|4973.4|771
1594395900000|2020-07-10 15:45:00|4981.6|4979.6|4977.4|4975.4|4982.4|4980.4|4976.6|4974.6|2412
1594396200000|2020-07-10 15:50:00|4977.6|4975.6|4979.9|4977.9|4980.4|4978.4|4977.4|4975.4|227
1594396500000|2020-07-10 15:55:00|4979.6|4977.6|4979.9|4977.9|4982.4|4980.4|4976.1|4974.1|433
1594396800000|2020-07-10 16:00:00|4980.1|4978.1|4978.4|4976.4|4981.9|4979.9|4977.1|4975.1|226
1594397100000|2020-07-10 16:05:00|4978.6|4976.6|4980.6|4978.6|4982.4|4980.4|4977.4|4975.4|246
1594397400000|2020-07-10 16:10:00|4980.4|4978.4|4977.6|4975.6|4981.1|4979.1|4976.9|4974.9|261
1594397700000|2020-07-10 16:15:00|4977.9|4975.9|4971.9|4969.9|4978.9|4976.9|4970.4|4968.4|194
1594398000000|2020-07-10 16:20:00|4972.1|4970.1|4971.4|4969.4|4974.9|4972.9|4970.4|4968.4|155
1594398300000|2020-07-10 16:25:00|4971.6|4969.6|4966.6|4964.6|4973.1|4971.1|4966.4|4964.4|102
1594398600000|2020-07-10 16:30:00|4966.4|4964.4|4969.6|4967.6|4970.4|4968.4|4965.6|4963.6|44
1594398900000|2020-07-10 16:35:00|4969.9|4967.9|4966.9|4964.9|4970.6|4968.6|4966.6|4964.6|49
1594399200000|2020-07-10 16:40:00|4967.1|4965.1|4968.9|4966.9|4969.1|4967.1|4961.4|4959.4|184
1594399500000|2020-07-10 16:45:00|4968.6|4966.6|4968.9|4966.9|4969.6|4967.6|4967.4|4965.4|111
1594399800000|2020-07-10 16:50:00|4968.6|4966.6|4971.6|4969.6|4972.4|4970.4|4968.1|4966.1|86
1594400100000|2020-07-10 16:55:00|4971.4|4969.4|4973.6|4971.6|4974.1|4972.1|4971.4|4969.4|57
1594400400000|2020-07-10 17:00:00|4973.9|4971.9|4975.4|4973.4|4975.6|4973.6|4972.1|4970.1|36
1594400700000|2020-07-10 17:05:00|4975.6|4973.6|4977.4|4975.4|4978.4|4976.4|4975.4|4973.4|38
1594401000000|2020-07-10 17:10:00|4977.1|4975.1|4975.4|4973.4|4977.1|4975.1|4974.4|4972.4|24
1594401300000|2020-07-10 17:15:00|4975.6|4973.6|4974.6|4972.6|4976.4|4974.4|4974.1|4972.1|39
1594401600000|2020-07-10 17:20:00|4974.9|4972.9|4976.4|4974.4|4978.4|4976.4|4974.4|4972.4|63
1594401900000|2020-07-10 17:25:00|4976.6|4974.6|4977.9|4975.9|4977.9|4975.9|4975.6|4973.6|21
1594402200000|2020-07-10 17:30:00|4978.1|4976.1|4977.1|4975.1|4978.9|4976.9|4976.9|4974.9|28
1594402500000|2020-07-10 17:35:00|4977.4|4975.4|4979.1|4977.1|4980.6|4978.6|4976.9|4974.9|27
1594402800000|2020-07-10 17:40:00|4979.4|4977.4|4982.9|4980.9|4982.9|4980.9|4979.1|4977.1|49
1594403100000|2020-07-10 17:45:00|4983.4|4981.4|4983.9|4981.9|4984.4|4982.4|4982.6|4980.6|70
1594403400000|2020-07-10 17:50:00|4983.6|4981.6|4984.1|4982.1|4985.1|4983.1|4983.4|4981.4|34
1594403700000|2020-07-10 17:55:00|4984.4|4982.4|4983.1|4981.1|4985.1|4983.1|4982.9|4980.9|20
1594404000000|2020-07-10 18:00:00|4983.4|4981.4|4983.1|4981.1|4983.9|4981.9|4982.4|4980.4|32
1594404300000|2020-07-10 18:05:00|4982.9|4980.9|4982.1|4980.1|4983.9|4981.9|4982.1|4980.1|24
1594404600000|2020-07-10 18:10:00|4981.9|4979.9|4980.1|4978.1|4982.9|4980.9|4980.1|4978.1|14
1594404900000|2020-07-10 18:15:00|4980.4|4978.4|4980.1|4978.1|4982.1|4980.1|4979.1|4977.1|22
1594405200000|2020-07-10 18:20:00|4980.4|4978.4|4979.6|4977.6|4980.4|4978.4|4978.1|4976.1|80
1594405500000|2020-07-10 18:25:00|4979.4|4977.4|4981.6|4979.6|4982.4|4980.4|4979.1|4977.1|54
1594405800000|2020-07-10 18:30:00|4981.9|4979.9|4984.6|4982.6|4984.6|4982.6|4981.4|4979.4|38
1594406100000|2020-07-10 18:35:00|4984.4|4982.4|4985.4|4983.4|4985.6|4983.6|4983.6|4981.6|38
1594406400000|2020-07-10 18:40:00|4985.6|4983.6|4985.1|4983.1|4986.9|4984.9|4984.4|4982.4|105
1594406700000|2020-07-10 18:45:00|4985.4|4983.4|4985.6|4983.6|4987.6|4985.6|4985.1|4983.1|17
1594407000000|2020-07-10 18:50:00|4985.9|4983.9|4985.6|4983.6|4985.9|4983.9|4984.6|4982.6|36
1594407300000|2020-07-10 18:55:00|4985.9|4983.9|4986.6|4984.6|4986.6|4984.6|4984.9|4982.9|72
1594407600000|2020-07-10 19:00:00|4986.9|4984.9|4984.9|4982.9|4986.9|4984.9|4982.1|4980.1|92
1594407900000|2020-07-10 19:05:00|4984.6|4982.6|4982.9|4980.9|4985.6|4983.6|4981.1|4979.1|63
1594408200000|2020-07-10 19:10:00|4982.6|4980.6|4986.6|4984.6|4987.1|4985.1|4982.6|4980.6|51
1594408500000|2020-07-10 19:15:00|4986.4|4984.4|4990.6|4988.6|4990.9|4988.9|4986.1|4984.1|55
1594408800000|2020-07-10 19:20:00|4990.9|4988.9|4992.1|4990.1|4992.4|4990.4|4990.1|4988.1|56
1594409100000|2020-07-10 19:25:00|4992.4|4990.4|4992.6|4990.6|4992.9|4990.9|4991.6|4989.6|19
1594409400000|2020-07-10 19:30:00|4992.9|4990.9|4996.1|4994.1|4996.1|4994.1|4991.4|4989.4|63
1594409700000|2020-07-10 19:35:00|4995.9|4993.9|4994.6|4992.6|4996.6|4994.6|4991.9|4989.9|174
1594410000000|2020-07-10 19:40:00|4994.9|4992.9|4992.1|4990.1|4995.6|4993.6|4991.9|4989.9|98
1594410300000|2020-07-10 19:45:00|4992.4|4990.4|4996.1|4994.1|4996.1|4994.1|4992.1|4990.1|45
1594410600000|2020-07-10 19:50:00|4997.6|4995.6|5000.9|4998.9|5000.9|4998.9|4996.1|4994.1|155
1594410900000|2020-07-10 19:55:00|5000.6|4998.6|4999.6|4997.6|5000.6|4998.6|4997.1|4995.1|199
1594411200000|2020-07-10 20:00:00|5000.2|4996.2|4999.4|4995.4|5001.3|4997.3|4998.2|4994.2|0
1594411500000|2020-07-10 20:05:00|4999.1|4995.1|5001.8|4997.8|5004|5000|4998.2|4994.2|0
1594411800000|2020-07-10 20:10:00|5001.7|4997.7|5002.8|4998.8|5003.5|4999.5|4998.8|4994.8|0
1594412100000|2020-07-10 20:15:00|5002.7|4998.7|5001.5|4997.5|5002.8|4998.8|5001.5|4997.5|0
1594412400000|2020-07-10 20:20:00|5001.6|4997.6|5001.4|4997.4|5001.9|4997.9|5001.4|4997.4|0
1594412700000|2020-07-10 20:25:00|5001.5|4997.5|5001.4|4997.4|5001.7|4997.7|5001.2|4997.2|0
1594413000000|2020-07-10 20:30:00|5001|4997|5004.4|5000.4|5005.3|5001.3|5001|4997|0
1594413300000|2020-07-10 20:35:00|5004.1|5000.1|5005.1|5001.1|5005.1|5001.1|5003.3|4999.3|0
1594413600000|2020-07-10 20:40:00|5005|5001|5005.7|5001.7|5005.8|5001.8|5004.3|5000.3|0
1594413900000|2020-07-10 20:45:00|5005.8|5001.8|5005.6|5001.6|5006.9|5002.9|5005.3|5001.3|0
1594414200000|2020-07-10 20:50:00|5006|5002|5004.2|5000.2|5006.3|5002.3|5003.4|4999.4|0
1594414500000|2020-07-10 20:55:00|5004.1|5000.1|5003.3|4999.3|5004.6|5000.6|5001.1|4997.1|0
1594591200000|2020-07-12 22:00:00|5018.4|5014.4|5022.8|5018.8|5023.5|5019.5|5017.7|5013.7|0
1594591500000|2020-07-12 22:05:00|5022.9|5018.9|5020.4|5016.4|5025.6|5021.6|5016.2|5012.2|0
1594591800000|2020-07-12 22:10:00|5020.5|5016.5|5026.4|5022.4|5031.3|5027.3|5020.5|5016.5|0
1594592100000|2020-07-12 22:15:00|5026.6|5022.6|5026|5022|5027.2|5023.2|5024.1|5020.1|0
1594592400000|2020-07-12 22:20:00|5025.9|5021.9|5028.9|5024.9|5031.8|5027.8|5025.9|5021.9|0
1594592700000|2020-07-12 22:25:00|5028.5|5024.5|5026.7|5022.7|5029.5|5025.5|5025.3|5021.3|0
1594593000000|2020-07-12 22:30:00|5026.9|5022.9|5027.3|5023.3|5027.6|5023.6|5024.5|5020.5|0
1594593300000|2020-07-12 22:35:00|5027|5023|5026.2|5022.2|5027.9|5023.9|5025.4|5021.4|0
1594593600000|2020-07-12 22:40:00|5026.1|5022.1|5024.5|5020.5|5026.1|5022.1|5022.4|5018.4|0
1594593900000|2020-07-12 22:45:00|5024.2|5020.2|5024.8|5020.8|5026.5|5022.5|5022.6|5018.6|0
1594594200000|2020-07-12 22:50:00|5024.5|5020.5|5023.6|5019.6|5025.3|5021.3|5022.7|5018.7|0
1594594500000|2020-07-12 22:55:00|5023.5|5019.5|5025.1|5021.1|5025.6|5021.6|5022.7|5018.7|0
1594594800000|2020-07-12 23:00:00|5025.3|5021.3|5023.8|5019.8|5026.6|5022.6|5023.5|5019.5|0
1594595100000|2020-07-12 23:05:00|5023.9|5019.9|5021.3|5017.3|5025.6|5021.6|5021.3|5017.3|0
1594595400000|2020-07-12 23:10:00|5021|5017|5019.4|5015.4|5021.6|5017.6|5017.4|5013.4|0
1594595700000|2020-07-12 23:15:00|5019.3|5015.3|5016.3|5013.3|5019.4|5016.2|5015.6|5012.6|0
1594596000000|2020-07-12 23:20:00|5016.4|5013.4|5014.1|5011.1|5017.1|5014.1|5011.2|5008.2|0
1594596300000|2020-07-12 23:25:00|5013.7|5010.7|5017.2|5014.2|5018.1|5015.1|5012.5|5009.5|0
1594596600000|2020-07-12 23:30:00|5017.3|5014.3|5016|5013|5017.7|5014.7|5012.1|5009.1|0
1594596900000|2020-07-12 23:35:00|5015.7|5012.7|5015.6|5012.6|5018.3|5015.3|5015.1|5012.1|0
1594597200000|2020-07-12 23:40:00|5015.5|5012.5|5015.6|5012.6|5015.6|5012.6|5012.9|5009.9|0
1594597500000|2020-07-12 23:45:00|5015.7|5012.7|5016.4|5013.4|5017.1|5014.1|5014.4|5011.4|0
1594597800000|2020-07-12 23:50:00|5016.3|5013.3|5014.9|5011.9|5016.8|5013.8|5014.1|5011.1|0
1594598100000|2020-07-12 23:55:00|5015.2|5012.2|5010.8|5007.8|5015.2|5012.2|5010.8|5007.8|0
1594598400000|2020-07-13 00:00:00|5011|5008|5006.4|5003.4|5012.6|5009.6|5004.3|5001.3|0
1594598700000|2020-07-13 00:05:00|5006.3|5003.3|5006.3|5003.3|5006.7|5003.7|5004.3|5001.3|0
1594599000000|2020-07-13 00:10:00|5006.7|5003.7|5005|5002|5006.7|5003.7|5003.6|5000.6|0
1594599300000|2020-07-13 00:15:00|5005.1|5002.1|4992.6|4989.6|5005.2|5002.2|4992.4|4989.4|0
1594599600000|2020-07-13 00:20:00|4992.5|4989.5|4998.4|4995.4|4998.4|4995.4|4992.5|4989.5|0
1594599900000|2020-07-13 00:25:00|4998.5|4995.5|5002.4|4999.4|5003.1|5000.1|4998.5|4995.5|0
1594600200000|2020-07-13 00:30:00|5003.1|5000.1|5004.6|5001.6|5004.6|5001.6|5001.5|4998.5|0
1594600500000|2020-07-13 00:35:00|5004.7|5001.7|5001.7|4998.7|5004.7|5001.7|5000.3|4997.3|0
1594600800000|2020-07-13 00:40:00|5001.8|4998.8|5004.6|5001.6|5004.7|5001.7|5001.7|4998.7|0
1594601100000|2020-07-13 00:45:00|5004.7|5001.7|5003.3|5000.3|5004.7|5001.7|5003.1|5000.1|0
1594601400000|2020-07-13 00:50:00|5003.8|5000.8|5004.6|5001.6|5004.7|5001.7|5003.1|5000.1|0
1594601700000|2020-07-13 00:55:00|5004.7|5001.7|5007.6|5004.6|5007.7|5004.7|5003.3|5000.3|0
1594602000000|2020-07-13 01:00:00|5007.7|5004.7|5014.8|5011.8|5014.9|5011.9|5007.7|5004.7|0
1594602300000|2020-07-13 01:05:00|5014.7|5011.7|5011.8|5008.8|5014.8|5011.8|5009|5006|0
1594602600000|2020-07-13 01:10:00|5011.7|5008.7|5016|5013|5017.4|5014.4|5011.7|5008.7|0
1594602900000|2020-07-13 01:15:00|5015.9|5012.9|5011.6|5008.6|5015.9|5012.9|5007.2|5004.2|0
1594603200000|2020-07-13 01:20:00|5011.7|5008.7|5009.2|5006.2|5011.7|5008.7|5008.6|5005.6|0
1594603500000|2020-07-13 01:25:00|5010|5007|5014.3|5011.3|5015.7|5012.7|5008.5|5005.5|0
1594603800000|2020-07-13 01:30:00|5014.2|5011.2|5020.5|5017.5|5020.5|5017.5|5014.2|5011.2|0
1594604100000|2020-07-13 01:35:00|5020.7|5017.7|5020.6|5017.6|5020.7|5017.7|5019.3|5016.3|0
1594604400000|2020-07-13 01:40:00|5020.5|5017.5|5015.9|5012.9|5020.6|5017.6|5015.9|5012.9|0
1594604700000|2020-07-13 01:45:00|5016|5013|5019|5016|5020.3|5017.3|5016|5013|0
1594605000000|2020-07-13 01:50:00|5018.9|5015.9|5022.9|5019.9|5024.4|5021.4|5018.8|5015.8|0
1594605300000|2020-07-13 01:55:00|5023|5020|5021.5|5018.5|5024.5|5021.5|5021.5|5018.5|0
1594605600000|2020-07-13 02:00:00|5021.6|5018.6|5020.2|5017.2|5021.6|5018.6|5015.8|5012.8|0
1594605900000|2020-07-13 02:05:00|5020.3|5017.3|5019.3|5016.3|5020.9|5017.9|5017.1|5014.1|0
1594606200000|2020-07-13 02:10:00|5019.1|5016.1|5022.8|5019.8|5024.3|5021.3|5018.6|5015.6|0
1594606500000|2020-07-13 02:15:00|5022.7|5019.7|5024.3|5021.3|5024.3|5021.3|5021.3|5018.3|0
1594606800000|2020-07-13 02:20:00|5024.2|5021.2|5024.2|5021.2|5024.3|5021.3|5022.9|5019.9|0
1594607100000|2020-07-13 02:25:00|5024.1|5021.1|5021.3|5018.3|5024.1|5021.1|5019.9|5016.9|0
1594607400000|2020-07-13 02:30:00|5021.4|5018.4|5025.6|5022.6|5025.6|5022.6|5021.3|5018.3|0
1594607700000|2020-07-13 02:35:00|5025.7|5022.7|5025.6|5022.6|5027|5024|5025.6|5022.6|0
1594608000000|2020-07-13 02:40:00|5025.5|5022.5|5021|5018|5025.5|5022.5|5019.6|5016.6|0
1594608300000|2020-07-13 02:45:00|5020.9|5017.9|5021|5018|5022.5|5019.5|5020.3|5017.3|0
1594608600000|2020-07-13 02:50:00|5021.1|5018.1|5023.8|5020.8|5025.3|5022.3|5021|5018|0
1594608900000|2020-07-13 02:55:00|5023.7|5020.7|5022.4|5019.4|5023.7|5020.7|5021|5018|0
1594609200000|2020-07-13 03:00:00|5022.3|5019.3|5022.2|5019.2|5022.3|5019.3|5019.4|5016.4|0
1594609500000|2020-07-13 03:05:00|5022.1|5019.1|5020.8|5017.8|5023.8|5020.8|5020.7|5017.7|0
1594609800000|2020-07-13 03:10:00|5020.9|5017.9|5022.3|5019.3|5023.1|5020.1|5020.8|5017.8|0
1594610100000|2020-07-13 03:15:00|5023.7|5020.7|5025.2|5022.2|5025.2|5022.2|5022.3|5019.3|0
1594610400000|2020-07-13 03:20:00|5025.1|5022.1|5023.9|5020.9|5025.2|5022.2|5022.1|5019.1|0
1594610700000|2020-07-13 03:25:00|5024|5021|5027.5|5024.5|5028.2|5025.2|5023.9|5020.9|0
1594611000000|2020-07-13 03:30:00|5027.4|5024.4|5025.3|5022.3|5028.3|5025.3|5025.2|5022.2|0
1594611300000|2020-07-13 03:35:00|5025.2|5022.2|5025.2|5022.2|5026.6|5023.6|5023.8|5020.8|0
1594611600000|2020-07-13 03:40:00|5025.3|5022.3|5025.3|5022.3|5026.7|5023.7|5025.2|5022.2|0
1594611900000|2020-07-13 03:45:00|5025.2|5022.2|5028|5025|5028.1|5025.1|5025.2|5022.2|0
1594612200000|2020-07-13 03:50:00|5028.1|5025.1|5026.7|5023.7|5028.1|5025.1|5026.6|5023.6|0
1594612500000|2020-07-13 03:55:00|5026.6|5023.6|5025.2|5022.2|5026.7|5023.7|5025.2|5022.2|0
1594612800000|2020-07-13 04:00:00|5025.7|5022.7|5028|5025|5028.1|5025.1|5025.7|5022.7|0
1594613100000|2020-07-13 04:05:00|5027.9|5024.9|5026.5|5023.5|5028|5025|5026.4|5023.4|0
1594613400000|2020-07-13 04:10:00|5026.6|5023.6|5026.6|5023.6|5028|5025|5026.6|5023.6|0
1594613700000|2020-07-13 04:15:00|5027.1|5024.1|5029.6|5026.6|5029.6|5026.6|5027.1|5024.1|0
1594614000000|2020-07-13 04:20:00|5029.5|5026.5|5027|5024|5029.6|5026.6|5026.8|5023.8|0
1594614300000|2020-07-13 04:25:00|5026.9|5023.9|5025.5|5022.5|5027|5024|5025.5|5022.5|0
1594614600000|2020-07-13 04:30:00|5025.6|5022.6|5025.5|5022.5|5025.6|5022.6|5024|5021|0
1594614900000|2020-07-13 04:35:00|5026|5023|5026.8|5023.8|5026.9|5023.9|5026|5023|0
1594615200000|2020-07-13 04:40:00|5026.7|5023.7|5025.2|5022.2|5026.7|5023.7|5025.2|5022.2|0
1594615500000|2020-07-13 04:45:00|5025.3|5022.3|5025.3|5022.3|5028|5025|5025.3|5022.3|0
1594615800000|2020-07-13 04:50:00|5024|5021|5027.3|5024.3|5027.6|5024.6|5024|5021|0
1594616100000|2020-07-13 04:55:00|5027.2|5024.2|5024.5|5021.5|5027.4|5024.4|5024.5|5021.5|0
1594616400000|2020-07-13 05:00:00|5024.6|5021.6|5030|5027|5030.1|5027.1|5024.5|5021.5|0
1594616700000|2020-07-13 05:05:00|5030.1|5027.1|5031.7|5028.7|5035.5|5032.5|5030|5027|0
1594617000000|2020-07-13 05:10:00|5031.8|5028.8|5033|5030|5034.4|5031.4|5031.6|5028.6|0
1594617300000|2020-07-13 05:15:00|5033.1|5030.1|5033|5030|5034.5|5031.5|5032.9|5029.9|0
1594617600000|2020-07-13 05:20:00|5032.9|5029.9|5034.5|5031.5|5034.5|5031.5|5032.9|5029.9|0
1594617900000|2020-07-13 05:25:00|5034.4|5031.4|5035.8|5032.8|5035.8|5032.8|5033|5030|0
1594618200000|2020-07-13 05:30:00|5035.9|5032.9|5036.4|5033.4|5038.5|5035.5|5035.7|5032.7|0
1594618500000|2020-07-13 05:35:00|5036.3|5033.3|5035|5032|5036.3|5033.3|5034.9|5031.9|0
1594618800000|2020-07-13 05:40:00|5034.9|5031.9|5037.7|5034.7|5037.8|5034.8|5034.9|5031.9|0
1594619100000|2020-07-13 05:45:00|5037.6|5034.6|5039|5036|5040.5|5037.5|5037.6|5034.6|0
1594619400000|2020-07-13 05:50:00|5038.5|5035.5|5040|5037|5040.6|5037.6|5036.3|5033.3|0
1594619700000|2020-07-13 05:55:00|5040.2|5037.2|5043.4|5040.4|5044.7|5041.7|5040.2|5037.2|0
1594620000000|2020-07-13 06:00:00|5043.1|5040.1|5038.6|5036.6|5044.6|5042.6|5035.9|5033.9|475
1594620300000|2020-07-13 06:05:00|5038.4|5036.4|5036.4|5034.4|5042.4|5040.4|5036.1|5034.1|141
1594620600000|2020-07-13 06:10:00|5036.6|5034.6|5036.9|5034.9|5038.9|5036.9|5033.9|5031.9|326
1594620900000|2020-07-13 06:15:00|5036.6|5034.6|5033.6|5031.6|5037.9|5035.9|5031.6|5029.6|297
1594621200000|2020-07-13 06:20:00|5033.4|5031.4|5033.4|5031.4|5034.4|5032.4|5031.4|5029.4|131
1594621500000|2020-07-13 06:25:00|5032.9|5030.9|5032.1|5030.1|5033.4|5031.4|5030.4|5028.4|137
1594621800000|2020-07-13 06:30:00|5031.9|5029.9|5028.9|5026.9|5033.9|5031.9|5028.9|5026.9|133
1594622100000|2020-07-13 06:35:00|5029.4|5027.4|5029.1|5027.1|5033.9|5031.9|5028.6|5026.6|110
1594622400000|2020-07-13 06:40:00|5028.9|5026.9|5034.4|5032.4|5034.9|5032.9|5028.9|5026.9|63
1594622700000|2020-07-13 06:45:00|5034.6|5032.6|5032.6|5030.6|5035.4|5033.4|5032.6|5030.6|132
1594623000000|2020-07-13 06:50:00|5032.4|5030.4|5030.9|5028.9|5034.4|5032.4|5030.9|5028.9|130
1594623300000|2020-07-13 06:55:00|5031.1|5029.1|5025.4|5023.4|5036.4|5034.4|5025.4|5023.4|1410
1594623600000|2020-07-13 07:00:00|5024.9|5023.9|5025.6|5024.6|5033.4|5032.4|5023.9|5022.9|1598
1594623900000|2020-07-13 07:05:00|5025.4|5024.4|5018.6|5017.6|5025.4|5024.4|5013.6|5012.6|1352
1594624200000|2020-07-13 07:10:00|5018.9|5017.9|5014.6|5013.6|5024.4|5023.4|5013.9|5012.9|1140
1594624500000|2020-07-13 07:15:00|5014.4|5013.4|5020.1|5019.1|5023.4|5022.4|5012.6|5011.6|1006
1594624800000|2020-07-13 07:20:00|5020.4|5019.4|5022.3|5021.3|5032.6|5031.6|5019.4|5018.4|830
1594625100000|2020-07-13 07:25:00|5022.1|5021.1|5022.8|5021.8|5025.8|5024.8|5017.6|5016.6|691
1594625400000|2020-07-13 07:30:00|5022.6|5021.6|5030.6|5029.6|5036.3|5035.3|5021.8|5020.8|812
1594625700000|2020-07-13 07:35:00|5030.3|5029.3|5030.8|5029.8|5034.6|5033.6|5026.3|5025.3|388
1594626000000|2020-07-13 07:40:00|5030.4|5029.4|5030.9|5029.9|5033.9|5032.9|5026.4|5025.4|544
1594626300000|2020-07-13 07:45:00|5031.2|5030.2|5022.9|5021.9|5032.2|5031.2|5022.2|5021.2|1891
1594626600000|2020-07-13 07:50:00|5022.7|5021.7|5020.4|5019.4|5025.2|5024.2|5020.2|5019.2|872
1594626900000|2020-07-13 07:55:00|5020.7|5019.7|5015.4|5014.4|5024.4|5023.4|5015.2|5014.2|594
1594627200000|2020-07-13 08:00:00|5015.2|5014.2|5007.4|5006.4|5015.2|5014.2|5006.7|5005.7|521
1594627500000|2020-07-13 08:05:00|5007.7|5006.7|5012.4|5011.4|5013.2|5012.2|5006.4|5005.4|650
1594627800000|2020-07-13 08:10:00|5012.7|5011.7|5012.2|5011.2|5016.7|5015.7|5011.7|5010.7|510
1594628100000|2020-07-13 08:15:00|5011.9|5010.9|5002.7|5001.7|5014.4|5013.4|5002.7|5001.7|502
1594628400000|2020-07-13 08:20:00|5002.9|5001.9|4995.2|4994.2|5004.9|5003.9|4994.9|4993.9|541
1594628700000|2020-07-13 08:25:00|4994.9|4993.9|4996.7|4995.7|4997.2|4996.2|4992.4|4991.4|734
1594629000000|2020-07-13 08:30:00|4996.9|4995.9|4982.7|4981.7|4997.7|4996.7|4981.2|4980.2|10301
1594629300000|2020-07-13 08:35:00|4982.4|4981.4|4993.7|4992.7|4994.2|4993.2|4977.7|4976.7|741
1594629600000|2020-07-13 08:40:00|4993.9|4992.9|4995.7|4994.7|4997.2|4996.2|4988.4|4987.4|2789
1594629900000|2020-07-13 08:45:00|4995.4|4994.4|4994.7|4993.7|4997.2|4996.2|4990.2|4989.2|640
1594630200000|2020-07-13 08:50:00|4994.4|4993.4|4993.9|4992.9|4997.7|4996.7|4992.2|4991.2|330
1594630500000|2020-07-13 08:55:00|4994.2|4993.2|4994.9|4993.9|4994.9|4993.9|4988.7|4987.7|2540
1594630800000|2020-07-13 09:00:00|4995.2|4994.2|4999.2|4998.2|5001.2|5000.2|4994.2|4993.2|2638
1594631100000|2020-07-13 09:05:00|4999.4|4998.4|5000.9|4999.9|5002.2|5001.2|4999.2|4998.2|7356
1594631400000|2020-07-13 09:10:00|5000.7|4999.7|5003.7|5002.7|5004.2|5003.2|5000.4|4999.4|1015
1594631700000|2020-07-13 09:15:00|5003.9|5002.9|5005.2|5004.2|5007.7|5006.7|5002.2|5001.2|756
1594632000000|2020-07-13 09:20:00|5005.4|5004.4|4997.2|4996.2|5005.7|5004.7|4995.2|4994.2|540
1594632300000|2020-07-13 09:25:00|4996.9|4995.9|5000.7|4999.7|5002.4|5001.4|4996.4|4995.4|302
1594632600000|2020-07-13 09:30:00|5000.4|4999.4|5000.7|4999.7|5002.4|5001.4|4996.9|4995.9|2187
1594632900000|2020-07-13 09:35:00|5000.4|4999.4|5009.2|5008.2|5009.4|5008.4|5000.2|4999.2|337
1594633200000|2020-07-13 09:40:00|5008.9|5007.9|5003.9|5002.9|5009.7|5008.7|5003.2|5002.2|1194
1594633500000|2020-07-13 09:45:00|5003.7|5002.7|5007.4|5006.4|5009.7|5008.7|5002.7|5001.7|430
1594633800000|2020-07-13 09:50:00|5007.7|5006.7|5010.9|5009.9|5012.4|5011.4|5006.7|5005.7|206
1594634100000|2020-07-13 09:55:00|5011.2|5010.2|5013.2|5012.2|5015.7|5014.7|5009.9|5008.9|3402
1594634400000|2020-07-13 10:00:00|5012.9|5011.9|5009.7|5008.7|5013.9|5012.9|5009.2|5008.2|364
1594634700000|2020-07-13 10:05:00|5009.9|5008.9|5007.2|5006.2|5012.9|5011.9|5002.4|5001.4|3267
1594635000000|2020-07-13 10:10:00|5006.9|5005.9|5007.2|5006.2|5008.7|5007.7|5004.4|5003.4|7911
1594635300000|2020-07-13 10:15:00|5006.9|5005.9|5010.9|5009.9|5011.7|5010.7|5005.2|5004.2|225
1594635600000|2020-07-13 10:20:00|5011.2|5010.2|5008.7|5007.7|5011.2|5010.2|5005.2|5004.2|159
1594635900000|2020-07-13 10:25:00|5008.9|5007.9|5013.4|5012.4|5013.9|5012.9|5008.2|5007.2|848
1594636200000|2020-07-13 10:30:00|5013.2|5012.2|5014.9|5013.9|5016.2|5015.2|5011.2|5010.2|718
1594636500000|2020-07-13 10:35:00|5014.7|5013.7|5013.4|5012.4|5014.9|5013.9|5011.2|5010.2|266
1594636800000|2020-07-13 10:40:00|5013.7|5012.7|5008.7|5007.7|5014.7|5013.7|5007.9|5006.9|195
1594637100000|2020-07-13 10:45:00|5008.9|5007.9|5010.4|5009.4|5012.4|5011.4|5006.7|5005.7|876
1594637400000|2020-07-13 10:50:00|5010.7|5009.7|5025.9|5024.9|5026.2|5025.2|5010.2|5009.2|827
1594637700000|2020-07-13 10:55:00|5026.2|5025.2|5032.2|5031.2|5032.7|5031.7|5025.9|5024.9|5535
1594638000000|2020-07-13 11:00:00|5031.7|5030.7|5037.7|5036.7|5037.7|5036.7|5030.7|5029.7|705
1594638300000|2020-07-13 11:05:00|5037.9|5036.9|5038.7|5037.7|5041.7|5040.7|5035.4|5034.4|488
1594638600000|2020-07-13 11:10:00|5038.4|5037.4|5042.2|5041.2|5043.4|5042.4|5036.7|5035.7|448
1594638900000|2020-07-13 11:15:00|5042.7|5041.7|5042.2|5041.2|5043.7|5042.7|5040.4|5039.4|432
1594639200000|2020-07-13 11:20:00|5042.4|5041.4|5041.7|5040.7|5045.7|5044.7|5039.7|5038.7|487
1594639500000|2020-07-13 11:25:00|5041.4|5040.4|5045.7|5044.7|5046.2|5045.2|5039.7|5038.7|335
1594639800000|2020-07-13 11:30:00|5046.2|5045.2|5047.2|5046.2|5047.9|5046.9|5043.7|5042.7|349
1594640100000|2020-07-13 11:35:00|5046.9|5045.9|5043.9|5042.9|5047.9|5046.9|5043.7|5042.7|281
1594640400000|2020-07-13 11:40:00|5044.7|5043.7|5044.7|5043.7|5047.2|5046.2|5041|5040|350
1594640700000|2020-07-13 11:45:00|5045|5044|5044.2|5043.2|5047.7|5046.7|5042.2|5041.2|322
1594641000000|2020-07-13 11:50:00|5044.5|5043.5|5042.2|5041.2|5046.7|5045.7|5040.7|5039.7|318
1594641300000|2020-07-13 11:55:00|5042|5041|5041|5040|5043.5|5042.5|5039.7|5038.7|236
1594641600000|2020-07-13 12:00:00|5040.7|5039.7|5039|5038|5042.5|5041.5|5037|5036|322
1594641900000|2020-07-13 12:05:00|5038.7|5037.7|5037.2|5036.2|5040.5|5039.5|5036.5|5035.5|563
1594642200000|2020-07-13 12:10:00|5037.5|5036.5|5038|5037|5039.7|5038.7|5036|5035|2205
1594642500000|2020-07-13 12:15:00|5037.7|5036.7|5036|5035|5041|5040|5035.5|5034.5|504
1594642800000|2020-07-13 12:20:00|5035.7|5034.7|5035.7|5034.7|5036.7|5035.7|5033.7|5032.7|693
1594643100000|2020-07-13 12:25:00|5036|5035|5035|5034|5037.2|5036.2|5033|5032|480
1594643400000|2020-07-13 12:30:00|5035.2|5034.2|5034.7|5033.7|5035.5|5034.5|5032.2|5031.2|235
1594643700000|2020-07-13 12:35:00|5035|5034|5033.7|5032.7|5036.5|5035.5|5033|5032|222
1594644000000|2020-07-13 12:40:00|5033.5|5032.5|5034|5033|5034.5|5033.5|5032.2|5031.2|1305
1594644300000|2020-07-13 12:45:00|5034.2|5033.2|5039|5038|5039.5|5038.5|5034.2|5033.2|615
1594644600000|2020-07-13 12:50:00|5038.7|5037.7|5036.7|5035.7|5039.5|5038.5|5035.5|5034.5|8514
1594644900000|2020-07-13 12:55:00|5037|5036|5032.5|5031.5|5037.5|5036.5|5032.5|5031.5|11384
1594645200000|2020-07-13 13:00:00|5032.7|5031.7|5035.7|5034.7|5037|5036|5031.7|5030.7|609
1594645500000|2020-07-13 13:05:00|5036|5035|5034.5|5033.5|5036|5035|5033|5032|3792
1594645800000|2020-07-13 13:10:00|5034.7|5033.7|5039.2|5038.2|5040.2|5039.2|5034|5033|391
1594646100000|2020-07-13 13:15:00|5039.5|5038.5|5041.2|5040.2|5041.2|5040.2|5039.2|5038.2|208
1594646400000|2020-07-13 13:20:00|5041.5|5040.5|5041.2|5040.2|5042|5041|5039.5|5038.5|190
1594646700000|2020-07-13 13:25:00|5041.5|5040.5|5041.5|5040.5|5043|5042|5038.5|5037.5|296
1594647000000|2020-07-13 13:30:00|5041.2|5040.2|5038.2|5037.2|5043.5|5042.5|5036.5|5035.5|5746
1594647300000|2020-07-13 13:35:00|5038.5|5037.5|5032.7|5031.7|5040|5039|5030|5029|529
1594647600000|2020-07-13 13:40:00|5033|5032|5029.5|5028.5|5036|5035|5029|5028|375
1594647900000|2020-07-13 13:45:00|5029|5028|5033.2|5032.2|5034.5|5033.5|5027|5026|1003
1594648200000|2020-07-13 13:50:00|5033.5|5032.5|5027|5026|5033.7|5032.7|5026.2|5025.2|381
1594648500000|2020-07-13 13:55:00|5026.7|5025.7|5021|5020|5030|5029|5020|5019|501
1594648800000|2020-07-13 14:00:00|5021.2|5020.2|5022|5021|5026.7|5025.7|5018|5017|435
1594649100000|2020-07-13 14:05:00|5022.7|5021.7|5031.2|5030.2|5031.2|5030.2|5021.5|5020.5|2123
1594649400000|2020-07-13 14:10:00|5031.3|5030.3|5033.1|5032.1|5034.3|5033.3|5029.6|5028.6|3368
1594649700000|2020-07-13 14:15:00|5033.3|5032.3|5037.3|5036.3|5037.6|5036.6|5033.1|5032.1|1876
1594650000000|2020-07-13 14:20:00|5037.6|5036.6|5039.3|5038.3|5042.1|5041.1|5036.8|5035.8|454
1594650300000|2020-07-13 14:25:00|5039.1|5038.1|5040.1|5039.1|5040.1|5039.1|5035.8|5034.8|2349
1594650600000|2020-07-13 14:30:00|5040.3|5039.3|5037.1|5036.1|5041.1|5040.1|5035.6|5034.6|417
1594650900000|2020-07-13 14:35:00|5037.3|5036.3|5030.8|5029.8|5038.1|5037.1|5030.6|5029.6|8400
1594651200000|2020-07-13 14:40:00|5031.1|5030.1|5029.8|5028.8|5033.8|5032.8|5028.6|5027.6|820
1594651500000|2020-07-13 14:45:00|5029.6|5028.6|5033.1|5032.1|5033.6|5032.6|5025.1|5024.1|887
1594651800000|2020-07-13 14:50:00|5033.3|5032.3|5031.1|5030.1|5033.6|5032.6|5029.1|5028.1|4646
1594652100000|2020-07-13 14:55:00|5031.3|5030.3|5036.1|5035.1|5036.1|5035.1|5030.8|5029.8|4680
1594652400000|2020-07-13 15:00:00|5035.8|5034.8|5038.6|5037.6|5040.3|5039.3|5035.1|5034.1|452
1594652700000|2020-07-13 15:05:00|5038.3|5037.3|5041.1|5040.1|5041.8|5040.8|5037.6|5036.6|523
1594653000000|2020-07-13 15:10:00|5041.6|5040.6|5044.6|5043.6|5048.1|5047.1|5039.6|5038.6|3757
1594653300000|2020-07-13 15:15:00|5044.8|5043.8|5044.8|5043.8|5045.3|5044.3|5041.8|5040.8|540
1594653600000|2020-07-13 15:20:00|5045.1|5044.1|5049.6|5048.6|5050.1|5049.1|5040.8|5039.8|932
1594653900000|2020-07-13 15:25:00|5049.1|5048.1|5060.8|5059.8|5060.8|5059.8|5049.1|5048.1|1678
1594654200000|2020-07-13 15:30:00|5054.8|5053.8|5051.6|5049.6|5057.3|5055.3|5051.3|5049.3|3806
1594654500000|2020-07-13 15:35:00|5052.1|5050.1|5051.6|5049.6|5054.6|5052.6|5048.1|5046.1|1975
1594654800000|2020-07-13 15:40:00|5051.8|5049.8|5050.3|5048.3|5053.6|5051.6|5050.1|5048.1|431
1594655100000|2020-07-13 15:45:00|5050.1|5048.1|5047.3|5045.3|5052.6|5050.6|5046.1|5044.1|415
1594655400000|2020-07-13 15:50:00|5047.6|5045.6|5048.3|5046.3|5049.3|5047.3|5046.1|5044.1|303
1594655700000|2020-07-13 15:55:00|5048.6|5046.6|5046.1|5044.1|5049.6|5047.6|5046.1|5044.1|278
1594656000000|2020-07-13 16:00:00|5046.3|5044.3|5046.1|5044.1|5048.6|5046.6|5045.6|5043.6|381
1594656300000|2020-07-13 16:05:00|5046.3|5044.3|5047.6|5045.6|5047.8|5045.8|5045.1|5043.1|136
1594656600000|2020-07-13 16:10:00|5047.8|5045.8|5046.3|5044.3|5048.1|5046.1|5043.8|5041.8|315
1594656900000|2020-07-13 16:15:00|5046.6|5044.6|5046.6|5044.6|5047.6|5045.6|5044.6|5042.6|130
1594657200000|2020-07-13 16:20:00|5046.8|5044.8|5047.8|5045.8|5048.8|5046.8|5045.8|5043.8|127
1594657500000|2020-07-13 16:25:00|5047.6|5045.6|5046.1|5044.1|5048.1|5046.1|5046.1|5044.1|161
1594657800000|2020-07-13 16:30:00|5046.3|5044.3|5046.8|5044.8|5048.8|5046.8|5046.1|5044.1|40
1594658100000|2020-07-13 16:35:00|5046.6|5044.6|5048.3|5046.3|5048.8|5046.8|5044.8|5042.8|73
1594658400000|2020-07-13 16:40:00|5048.6|5046.6|5048.3|5046.3|5049.6|5047.6|5046.6|5044.6|56
1594658700000|2020-07-13 16:45:00|5048.6|5046.6|5049.6|5047.6|5049.6|5047.6|5046.8|5044.8|31
1594659000000|2020-07-13 16:50:00|5049.3|5047.3|5048.3|5046.3|5051.3|5049.3|5047.6|5045.6|73
1594659300000|2020-07-13 16:55:00|5048.6|5046.6|5050.6|5048.6|5051.1|5049.1|5048.6|5046.6|59
1594659600000|2020-07-13 17:00:00|5050.8|5048.8|5050.8|5048.8|5052.1|5050.1|5049.6|5047.6|77
1594659900000|2020-07-13 17:05:00|5051.1|5049.1|5050.6|5048.6|5051.8|5049.8|5049.8|5047.8|28
1594660200000|2020-07-13 17:10:00|5050.8|5048.8|5053.3|5051.3|5053.8|5051.8|5050.8|5048.8|27
1594660500000|2020-07-13 17:15:00|5053.6|5051.6|5058.3|5056.3|5058.8|5056.8|5053.3|5051.3|50
1594660800000|2020-07-13 17:20:00|5058.6|5056.6|5058.6|5056.6|5061.3|5059.3|5057.8|5055.8|46
1594661100000|2020-07-13 17:25:00|5058.3|5056.3|5055.8|5053.8|5058.6|5056.6|5055.1|5053.1|42
1594661400000|2020-07-13 17:30:00|5056.1|5054.1|5057.3|5055.3|5057.8|5055.8|5055.6|5053.6|32
1594661700000|2020-07-13 17:35:00|5057.6|5055.6|5057.8|5055.8|5059.8|5057.8|5057.1|5055.1|49
1594662000000|2020-07-13 17:40:00|5057.6|5055.6|5057.6|5055.6|5058.1|5056.1|5055.8|5053.8|20
1594662300000|2020-07-13 17:45:00|5057.8|5055.8|5053.6|5051.6|5058.3|5056.3|5053.3|5051.3|45
1594662600000|2020-07-13 17:50:00|5053.3|5051.3|5054.8|5052.8|5055.1|5053.1|5053.3|5051.3|7
1594662900000|2020-07-13 17:55:00|5054.6|5052.6|5052.3|5050.3|5054.8|5052.8|5052.3|5050.3|15
1594663200000|2020-07-13 18:00:00|5052.8|5050.8|5045.8|5043.8|5054.3|5052.3|5045.3|5043.3|142
1594663500000|2020-07-13 18:05:00|5046.1|5044.1|5036.6|5034.6|5046.6|5044.6|5035.1|5033.1|319
1594663800000|2020-07-13 18:10:00|5036.3|5034.3|5035.1|5033.1|5039.8|5037.8|5031.8|5029.8|42
1594664100000|2020-07-13 18:15:00|5035.3|5033.3|5038.8|5036.8|5039.1|5037.1|5034.8|5032.8|30
1594664400000|2020-07-13 18:20:00|5039.1|5037.1|5034.6|5032.6|5039.8|5037.8|5032.3|5030.3|103
1594664700000|2020-07-13 18:25:00|5034.3|5032.3|5030.3|5028.3|5036.3|5034.3|5028.8|5026.8|107
1594665000000|2020-07-13 18:30:00|5030.1|5028.1|5021.3|5019.3|5031.3|5029.3|5019.6|5017.6|146
1594665300000|2020-07-13 18:35:00|5020.3|5018.3|5021.8|5019.8|5022.1|5020.1|5015.8|5013.8|153
1594665600000|2020-07-13 18:40:00|5021.6|5019.6|5023.3|5021.3|5024.8|5022.8|5021.1|5019.1|134
1594665900000|2020-07-13 18:45:00|5023.1|5021.1|5028.3|5026.3|5029.1|5027.1|5021.3|5019.3|99
1594666200000|2020-07-13 18:50:00|5028.1|5026.1|5031.3|5029.3|5031.6|5029.6|5026.3|5024.3|124
1594666500000|2020-07-13 18:55:00|5031.1|5029.1|5032.3|5030.3|5032.8|5030.8|5028.8|5026.8|172
1594666800000|2020-07-13 19:00:00|5031.8|5029.8|5019.8|5017.8|5033.1|5031.1|5019.1|5017.1|183
1594667100000|2020-07-13 19:05:00|5019.6|5017.6|5005.3|5003.3|5020.3|5018.3|5004.3|5002.3|356
1594667400000|2020-07-13 19:10:00|5005.6|5003.6|5007.8|5005.8|5011.1|5009.1|5004.3|5002.3|174
1594667700000|2020-07-13 19:15:00|5007.6|5005.6|5005.6|5003.6|5010.6|5008.6|5004.3|5002.3|100
1594668000000|2020-07-13 19:20:00|5005.3|5003.3|5001.8|4999.8|5008.1|5006.1|5001.8|4999.8|137
1594668300000|2020-07-13 19:25:00|5001.6|4999.6|4997.1|4995.1|5003.8|5001.8|4996.8|4994.8|280
1594668600000|2020-07-13 19:30:00|4996.8|4994.8|4976.3|4974.3|4999.6|4997.6|4976.3|4974.3|431
1594668900000|2020-07-13 19:35:00|4976.6|4974.6|4979.3|4977.3|4983.8|4981.8|4976.6|4974.6|363
1594669200000|2020-07-13 19:40:00|4979.1|4977.1|4985.8|4983.8|4991.8|4989.8|4978.3|4976.3|353
1594669500000|2020-07-13 19:45:00|4985.6|4983.6|4965.3|4963.3|4985.6|4983.6|4963.3|4961.3|635
1594669800000|2020-07-13 19:50:00|4965.1|4963.1|4957.6|4955.6|4966.6|4964.6|4957.6|4955.6|459
1594670100000|2020-07-13 19:55:00|4957.8|4955.8|4968.1|4966.1|4970.1|4968.1|4957.8|4955.8|336
1594670400000|2020-07-13 20:00:00|4969.6|4965.6|4967.5|4963.5|4975.6|4971.6|4962.8|4958.8|0
1594670700000|2020-07-13 20:05:00|4967.6|4963.6|4967.1|4963.1|4969.8|4965.8|4963.4|4959.4|0
1594671000000|2020-07-13 20:10:00|4967|4963|4976.1|4972.1|4977.4|4973.4|4965.1|4961.1|0
1594671300000|2020-07-13 20:15:00|4976.2|4972.2|4975.8|4971.8|4976.7|4972.7|4975.7|4971.7|0
1594671600000|2020-07-13 20:20:00|4976.1|4972.1|4976.9|4972.9|4977.4|4973.4|4976.1|4972.1|0
1594671900000|2020-07-13 20:25:00|4977|4973|4977.4|4973.4|4977.4|4973.4|4976.7|4972.7|0
1594672200000|2020-07-13 20:30:00|4977.3|4973.3|4976.5|4972.5|4977.3|4973.3|4973.3|4969.3|0
1594672500000|2020-07-13 20:35:00|4976.4|4972.4|4975.8|4971.8|4976.5|4972.5|4974.5|4970.5|0
1594672800000|2020-07-13 20:40:00|4976.1|4972.1|4970.7|4966.7|4976.1|4972.1|4970.7|4966.7|0
1594673100000|2020-07-13 20:45:00|4971|4967|4972.7|4968.7|4973|4969|4970.7|4966.7|0
1594673400000|2020-07-13 20:50:00|4973|4969|4972.7|4968.7|4974.2|4970.2|4972.7|4968.7|0
1594673700000|2020-07-13 20:55:00|4973|4969|4974.6|4970.6|4975.8|4971.8|4972.7|4968.7|0
1594674000000|2020-07-13 21:00:00|4974.5|4970.5|4975.2|4971.2|4975.3|4971.3|4974.3|4970.3|0
1594674300000|2020-07-13 21:05:00|4975.3|4971.3|4975.6|4971.6|4976|4972|4975|4971|0
1594674600000|2020-07-13 21:10:00|4975.4|4971.4|4976.2|4972.2|4976.2|4972.2|4975.1|4971.1|0
1594674900000|2020-07-13 21:15:00|4976.3|4972.3|4975.5|4971.5|4976.3|4972.3|4974.9|4970.9|0
1594675200000|2020-07-13 21:20:00|4975.7|4971.7|4975.8|4971.8|4976|4972|4975.4|4971.4|0
1594675500000|2020-07-13 21:25:00|4975.5|4971.5|4975.3|4971.3|4975.5|4971.5|4975|4971|0
1594675800000|2020-07-13 21:30:00|4974.5|4970.5|4973.6|4969.6|4975|4971|4973.5|4969.5|0
1594676100000|2020-07-13 21:35:00|4973.8|4969.8|4973.3|4969.3|4973.8|4969.8|4973|4969|0
1594676400000|2020-07-13 21:40:00|4973.4|4969.4|4973.6|4969.6|4974.3|4970.3|4973.4|4969.4|0
1594676700000|2020-07-13 21:45:00|4973.7|4969.7|4974.5|4970.5|4974.6|4970.6|4973.6|4969.6|0
1594677000000|2020-07-13 21:50:00|4974.6|4970.6|4975.2|4971.2|4975.3|4971.3|4974.5|4970.5|0
1594677300000|2020-07-13 21:55:00|4975.1|4971.1|4976.3|4972.3|4977|4973|4975.1|4971.1|0
1594677600000|2020-07-13 22:00:00|4976.9|4972.9|4988.8|4984.8|4991.8|4987.8|4976.9|4972.9|0
1594677900000|2020-07-13 22:05:00|4988.5|4984.5|4988.5|4984.5|4990.8|4986.8|4987.8|4983.8|0
1594678200000|2020-07-13 22:10:00|4988.6|4984.6|4989.5|4985.5|4989.7|4985.7|4987.1|4983.1|0
1594678500000|2020-07-13 22:15:00|4989.4|4985.4|4988.7|4984.7|4989.5|4985.5|4987.2|4983.2|0
1594678800000|2020-07-13 22:20:00|4988.4|4984.4|4991.3|4987.3|4992.3|4988.3|4988.4|4984.4|0
1594679100000|2020-07-13 22:25:00|4991.4|4987.4|4993.4|4989.4|4993.8|4989.8|4991.3|4987.3|0
1594679400000|2020-07-13 22:30:00|4993.8|4989.8|4990.6|4986.6|4994.1|4990.1|4989.8|4985.8|0
1594679700000|2020-07-13 22:35:00|4990.7|4986.7|4992.4|4988.4|4992.4|4988.4|4988.4|4984.4|0
1594680000000|2020-07-13 22:40:00|4992.8|4988.8|4991.2|4987.2|4992.8|4988.8|4990|4986|0
1594680300000|2020-07-13 22:45:00|4991|4987|4990.4|4986.4|4991.2|4987.2|4990.4|4986.4|0
1594680600000|2020-07-13 22:50:00|4990|4986|4985.5|4981.5|4990|4986|4984.5|4980.5|0
1594680900000|2020-07-13 22:55:00|4985.7|4981.7|4983.2|4979.2|4985.9|4981.9|4981.7|4977.7|0
1594681200000|2020-07-13 23:00:00|4983.4|4979.4|4988.6|4984.6|4988.6|4984.6|4983.2|4979.2|0
1594681500000|2020-07-13 23:05:00|4988.7|4984.7|4987.9|4983.9|4989.5|4985.5|4985.4|4981.4|0
1594681800000|2020-07-13 23:10:00|4987.5|4983.5|4987|4983|4988.7|4984.7|4985.9|4981.9|0
1594682100000|2020-07-13 23:15:00|4986.5|4983.5|4986.5|4983.5|4987.1|4984.1|4985.4|4982.4|0
1594682400000|2020-07-13 23:20:00|4986.3|4983.3|4987.4|4984.4|4988.2|4985.2|4986.3|4983.3|0
1594682700000|2020-07-13 23:25:00|4987.5|4984.5|4988.9|4985.9|4989.7|4986.7|4987.4|4984.4|0
1594683000000|2020-07-13 23:30:00|4988.8|4985.8|4990.2|4987.2|4990.9|4987.9|4988.2|4985.2|0
1594683300000|2020-07-13 23:35:00|4990.5|4987.5|4989|4986|4990.5|4987.5|4989|4986|0
1594683600000|2020-07-13 23:40:00|4989.1|4986.1|4991|4988|4991.7|4988.7|4989|4986|0
1594683900000|2020-07-13 23:45:00|4991.4|4988.4|4991.7|4988.7|4991.7|4988.7|4988.5|4985.5|0
1594684200000|2020-07-13 23:50:00|4992.1|4989.1|4990.1|4987.1|4994.8|4991.8|4990.1|4987.1|0
1594684500000|2020-07-13 23:55:00|4990|4987|4986.4|4983.4|4990.1|4987.1|4983.3|4980.3|0
1594684800000|2020-07-14 00:00:00|4986.3|4983.3|4983|4980|4990.1|4987.1|4983|4980|0
1594685100000|2020-07-14 00:05:00|4983.1|4980.1|4986.8|4983.8|4986.8|4983.8|4979.3|4976.3|0
1594685400000|2020-07-14 00:10:00|4986.7|4983.7|4988.8|4985.8|4990.7|4987.7|4984.9|4981.9|0
1594685700000|2020-07-14 00:15:00|4988.5|4985.5|4994|4991|4994.3|4991.3|4987.3|4984.3|0
1594686000000|2020-07-14 00:20:00|4994.1|4991.1|4989.7|4986.7|4994.1|4991.1|4988.4|4985.4|0
1594686300000|2020-07-14 00:25:00|4989.8|4986.8|4989.8|4986.8|4991.3|4988.3|4986.7|4983.7|0
1594686600000|2020-07-14 00:30:00|4988.4|4985.4|4982.6|4979.6|4989.9|4986.9|4982.5|4979.5|0
1594686900000|2020-07-14 00:35:00|4982.7|4979.7|4979.5|4976.5|4983.2|4980.2|4978|4975|0
1594687200000|2020-07-14 00:40:00|4979.3|4976.3|4983.6|4980.6|4983.8|4980.8|4979.3|4976.3|0
1594687500000|2020-07-14 00:45:00|4983.7|4980.7|4986.6|4983.6|4986.7|4983.7|4982.2|4979.2|0
1594687800000|2020-07-14 00:50:00|4986.4|4983.4|4984.9|4981.9|4986.8|4983.8|4982.1|4979.1|0
1594688100000|2020-07-14 00:55:00|4984.7|4981.7|4983.6|4980.6|4985|4982|4980.5|4977.5|0
1594688400000|2020-07-14 01:00:00|4983.5|4980.5|4980.8|4977.8|4986.6|4983.6|4977.1|4974.1|0
1594688700000|2020-07-14 01:05:00|4980.9|4977.9|4983.9|4980.9|4985.5|4982.5|4980.9|4977.9|0
1594689000000|2020-07-14 01:10:00|4983.8|4980.8|4986.8|4983.8|4987|4984|4982.4|4979.4|0
1594689300000|2020-07-14 01:15:00|4986.3|4983.3|4982.7|4979.7|4987|4984|4982.5|4979.5|0
1594689600000|2020-07-14 01:20:00|4982.4|4979.4|4972.2|4969.2|4982.8|4979.8|4967.8|4964.8|0
1594689900000|2020-07-14 01:25:00|4972|4969|4969.3|4966.3|4973.8|4970.8|4966.3|4963.3|0
1594690200000|2020-07-14 01:30:00|4969.2|4966.2|4974.1|4971.1|4976.1|4973.1|4967.8|4964.8|0
1594690500000|2020-07-14 01:35:00|4974|4971|4978.7|4975.7|4978.7|4975.7|4972.6|4969.6|0
1594690800000|2020-07-14 01:40:00|4978.6|4975.6|4980|4977|4980.2|4977.2|4977.2|4974.2|0
1594691100000|2020-07-14 01:45:00|4980.1|4977.1|4979|4976|4980.1|4977.1|4974.6|4971.6|0
1594691400000|2020-07-14 01:50:00|4979.1|4976.1|4977.7|4974.7|4980.6|4977.6|4976.2|4973.2|0
1594691700000|2020-07-14 01:55:00|4977.6|4974.6|4980.6|4977.6|4980.7|4977.7|4976.3|4973.3|0
1594692000000|2020-07-14 02:00:00|4980.4|4977.4|4980.7|4977.7|4982.3|4979.3|4979.1|4976.1|0
1594692300000|2020-07-14 02:05:00|4980.8|4977.8|4976.3|4973.3|4982.1|4979.1|4976.3|4973.3|0
1594692600000|2020-07-14 02:10:00|4975.8|4972.8|4973.5|4970.5|4977.2|4974.2|4972.1|4969.1|0
1594692900000|2020-07-14 02:15:00|4973.3|4970.3|4976.5|4973.5|4978|4975|4972.1|4969.1|0
1594693200000|2020-07-14 02:20:00|4976.4|4973.4|4976.6|4973.6|4977.3|4974.3|4971.9|4968.9|0
1594693500000|2020-07-14 02:25:00|4976.7|4973.7|4973.6|4970.6|4978.2|4975.2|4972.2|4969.2|0
1594693800000|2020-07-14 02:30:00|4972.2|4969.2|4969.1|4966.1|4972.2|4969.2|4967.5|4964.5|0
1594694100000|2020-07-14 02:35:00|4969|4966|4970.3|4967.3|4970.3|4967.3|4967.1|4964.1|0
1594694400000|2020-07-14 02:40:00|4970.4|4967.4|4973.5|4970.5|4975.7|4972.7|4970.3|4967.3|0
1594694700000|2020-07-14 02:45:00|4973.4|4970.4|4977.6|4974.6|4978.3|4975.3|4973.3|4970.3|0
1594695000000|2020-07-14 02:50:00|4977.9|4974.9|4976.9|4973.9|4979.1|4976.1|4974.7|4971.7|0
1594695300000|2020-07-14 02:55:00|4976.6|4973.6|4976.1|4973.1|4977.6|4974.6|4973.1|4970.1|0
1594695600000|2020-07-14 03:00:00|4976.2|4973.2|4982.1|4979.1|4982.8|4979.8|4976.1|4973.1|0
1594695900000|2020-07-14 03:05:00|4982.6|4979.6|4979.2|4976.2|4983.5|4980.5|4979.2|4976.2|0
1594696200000|2020-07-14 03:10:00|4979.5|4976.5|4979.3|4976.3|4980.7|4977.7|4979.2|4976.2|0
1594696500000|2020-07-14 03:15:00|4979.2|4976.2|4977.8|4974.8|4979.2|4976.2|4976.3|4973.3|0
1594696800000|2020-07-14 03:20:00|4977.3|4974.3|4976.4|4973.4|4979.3|4976.3|4974.7|4971.7|0
1594697100000|2020-07-14 03:25:00|4976.7|4973.7|4977.9|4974.9|4979.3|4976.3|4976.4|4973.4|0
1594697400000|2020-07-14 03:30:00|4977.8|4974.8|4974.4|4971.4|4977.8|4974.8|4973.5|4970.5|0
1594697700000|2020-07-14 03:35:00|4974.1|4971.1|4973.6|4970.6|4975.1|4972.1|4973.5|4970.5|0
1594698000000|2020-07-14 03:40:00|4973.5|4970.5|4971.9|4968.9|4973.5|4970.5|4970.4|4967.4|0
1594698300000|2020-07-14 03:45:00|4971.6|4968.6|4974.8|4971.8|4974.8|4971.8|4970.4|4967.4|0
1594698600000|2020-07-14 03:50:00|4974.7|4971.7|4971.8|4968.8|4974.7|4971.7|4971.7|4968.7|0
1594698900000|2020-07-14 03:55:00|4972.5|4969.5|4974|4971|4974|4971|4971.8|4968.8|0
1594699200000|2020-07-14 04:00:00|4973.3|4970.3|4974.7|4971.7|4974.7|4971.7|4973.3|4970.3|0
1594699500000|2020-07-14 04:05:00|4974.1|4971.1|4974.7|4971.7|4974.7|4971.7|4973.2|4970.2|0
1594699800000|2020-07-14 04:10:00|4974.6|4971.6|4970.2|4967.2|4974.7|4971.7|4969.5|4966.5|0
1594700100000|2020-07-14 04:15:00|4970.3|4967.3|4967.5|4964.5|4971.8|4968.8|4967.5|4964.5|0
1594700400000|2020-07-14 04:20:00|4967.4|4964.4|4971.7|4968.7|4971.7|4968.7|4967.4|4964.4|0
1594700700000|2020-07-14 04:25:00|4973.1|4970.1|4972|4969|4974.7|4971.7|4971.9|4968.9|0
1594701000000|2020-07-14 04:30:00|4971.9|4968.9|4967.6|4964.6|4971.9|4968.9|4966|4963|0
1594701300000|2020-07-14 04:35:00|4967.5|4964.5|4969.1|4966.1|4969.1|4966.1|4966.8|4963.8|0
1594701600000|2020-07-14 04:40:00|4969|4966|4965.4|4962.4|4969|4966|4965.3|4962.3|0
1594701900000|2020-07-14 04:45:00|4965.5|4962.5|4968.4|4965.4|4968.4|4965.4|4965.3|4962.3|0
1594702200000|2020-07-14 04:50:00|4968.3|4965.3|4969.8|4966.8|4971.2|4968.2|4968.3|4965.3|0
1594702500000|2020-07-14 04:55:00|4969.9|4966.9|4969.8|4966.8|4971.3|4968.3|4969.8|4966.8|0
1594702800000|2020-07-14 05:00:00|4969.9|4966.9|4973|4970|4974.4|4971.4|4969.8|4966.8|0
1594703100000|2020-07-14 05:05:00|4973.1|4970.1|4971.5|4968.5|4974.4|4971.4|4971.5|4968.5|0
1594703400000|2020-07-14 05:10:00|4971.6|4968.6|4967.5|4964.5|4971.6|4968.6|4966.2|4963.2|0
1594703700000|2020-07-14 05:15:00|4967.6|4964.6|4973.2|4970.2|4973.2|4970.2|4967.5|4964.5|0
1594704000000|2020-07-14 05:20:00|4973.1|4970.1|4971.7|4968.7|4973.3|4970.3|4970.4|4967.4|0
1594704300000|2020-07-14 05:25:00|4971.6|4968.6|4974.5|4971.5|4974.5|4971.5|4971.6|4968.6|0
1594704600000|2020-07-14 05:30:00|4974.6|4971.6|4974.4|4971.4|4975.9|4972.9|4974.4|4971.4|0
1594704900000|2020-07-14 05:35:00|4974.5|4971.5|4979.1|4976.1|4979.1|4976.1|4974.5|4971.5|0
1594705200000|2020-07-14 05:40:00|4979|4976|4979|4976|4980.5|4977.5|4977.6|4974.6|0
1594705500000|2020-07-14 05:45:00|4978.9|4975.9|4978.7|4975.7|4979|4976|4975.9|4972.9|0
1594705800000|2020-07-14 05:50:00|4978.9|4975.9|4974.4|4971.4|4980.2|4977.2|4973|4970|0
1594706100000|2020-07-14 05:55:00|4974.3|4971.3|4973|4970|4978.5|4975.5|4973|4970|0
1594706400000|2020-07-14 06:00:00|4973.3|4970.3|4983.6|4981.6|4984.6|4982.6|4973.3|4970.3|277
1594706700000|2020-07-14 06:05:00|4983.3|4981.3|4986.1|4984.1|4987.1|4985.1|4981.8|4979.8|302
1594707000000|2020-07-14 06:10:00|4985.8|4983.8|4985.3|4983.3|4993.1|4991.1|4984.8|4982.8|385
1594707300000|2020-07-14 06:15:00|4985.1|4983.1|4983.3|4981.3|4985.8|4983.8|4982.8|4980.8|78
1594707600000|2020-07-14 06:20:00|4983.6|4981.6|4993.3|4991.3|4993.8|4991.8|4983.6|4981.6|173
1594707900000|2020-07-14 06:25:00|4993.6|4991.6|4991.1|4989.1|4997.3|4995.3|4990.8|4988.8|125
1594708200000|2020-07-14 06:30:00|4990.8|4988.8|4992.3|4990.3|4995.3|4993.3|4990.1|4988.1|144
1594708500000|2020-07-14 06:35:00|4992.1|4990.1|4989.6|4987.6|4992.3|4990.3|4989.3|4987.3|599
1594708800000|2020-07-14 06:40:00|4989.8|4987.8|4992.8|4990.8|4994.3|4992.3|4989.3|4987.3|131
1594709100000|2020-07-14 06:45:00|4993.1|4991.1|4991.8|4989.8|4995.1|4993.1|4989.3|4987.3|110
1594709400000|2020-07-14 06:50:00|4992.1|4990.1|4991.8|4989.8|4992.8|4990.8|4989.1|4987.1|83
1594709700000|2020-07-14 06:55:00|4991.6|4989.6|4988.6|4986.6|4992.1|4990.1|4985.6|4983.6|352
1594710000000|2020-07-14 07:00:00|4988.8|4987.8|4983.3|4982.3|4993.1|4992.1|4981.3|4980.3|3632
1594710300000|2020-07-14 07:05:00|4983.1|4982.1|4985.1|4984.1|4993.3|4992.3|4981.1|4980.1|1361
1594710600000|2020-07-14 07:10:00|4984.8|4983.8|4980.1|4979.1|4984.8|4983.8|4978.1|4977.1|1844
1594710900000|2020-07-14 07:15:00|4979.3|4978.3|4972.1|4971.1|4981.1|4980.1|4967.8|4966.8|1324
1594711200000|2020-07-14 07:20:00|4972.3|4971.3|4973.3|4972.3|4974.1|4973.1|4963.1|4962.1|968
1594711500000|2020-07-14 07:25:00|4973.1|4972.1|4982.8|4981.8|4984.8|4983.8|4970.6|4969.6|1209
1594711800000|2020-07-14 07:30:00|4982.6|4981.6|4964.8|4963.8|4982.8|4981.8|4962.8|4961.8|990
1594712100000|2020-07-14 07:35:00|4965.1|4964.1|4953.1|4952.1|4966.1|4965.1|4953.1|4952.1|1294
1594712400000|2020-07-14 07:40:00|4953.7|4952.7|4952.9|4951.9|4954.4|4953.4|4940.4|4939.4|6028
1594712700000|2020-07-14 07:45:00|4952.7|4951.7|4956.7|4955.7|4962.4|4961.4|4950.4|4949.4|812
1594713000000|2020-07-14 07:50:00|4956.4|4955.4|4949.9|4948.9|4957.7|4956.7|4947.4|4946.4|733
1594713300000|2020-07-14 07:55:00|4950.2|4949.2|4952.9|4951.9|4954.2|4953.2|4947.2|4946.2|5694
1594713600000|2020-07-14 08:00:00|4953.2|4952.2|4961.4|4960.4|4964.7|4963.7|4951.9|4950.9|1331
1594713900000|2020-07-14 08:05:00|4961.2|4960.2|4971.7|4970.7|4972.4|4971.4|4957.4|4956.4|1403
1594714200000|2020-07-14 08:10:00|4972.9|4971.9|4973.4|4972.4|4979.7|4978.7|4971.4|4970.4|872
1594714500000|2020-07-14 08:15:00|4973.2|4972.2|4967.9|4966.9|4976.4|4975.4|4965.4|4964.4|634
1594714800000|2020-07-14 08:20:00|4968.2|4967.2|4972.9|4971.9|4974.7|4973.7|4966.4|4965.4|509
1594715100000|2020-07-14 08:25:00|4973.2|4972.2|4972.4|4971.4|4974.4|4973.4|4967.2|4966.2|497
1594715400000|2020-07-14 08:30:00|4971.9|4970.9|4970.2|4969.2|4976.7|4975.7|4968.7|4967.7|727
1594715700000|2020-07-14 08:35:00|4970.4|4969.4|4976.4|4975.4|4976.4|4975.4|4965.9|4964.9|6513
1594716000000|2020-07-14 08:40:00|4975.9|4974.9|4972.7|4971.7|4979.4|4978.4|4970.9|4969.9|609
1594716300000|2020-07-14 08:45:00|4972.4|4971.4|4972.9|4971.9|4977.9|4976.9|4968.4|4967.4|692
1594716600000|2020-07-14 08:50:00|4972.7|4971.7|4963.7|4962.7|4972.9|4971.9|4963.4|4962.4|1486
1594716900000|2020-07-14 08:55:00|4963.9|4962.9|4969.7|4968.7|4970.7|4969.7|4963.7|4962.7|9563
1594717200000|2020-07-14 09:00:00|4969.9|4968.9|4973.9|4972.9|4978.7|4977.7|4965.9|4964.9|889
1594717500000|2020-07-14 09:05:00|4973.7|4972.7|4968.7|4967.7|4976.9|4975.9|4967.9|4966.9|500
1594717800000|2020-07-14 09:10:00|4968.9|4967.9|4971.9|4970.9|4972.7|4971.7|4963.2|4962.2|675
1594718100000|2020-07-14 09:15:00|4971.7|4970.7|4978.4|4977.4|4981.4|4980.4|4969.7|4968.7|6181
1594718400000|2020-07-14 09:20:00|4978.2|4977.2|4978.7|4977.7|4979.7|4978.7|4976.2|4975.2|2428
1594718700000|2020-07-14 09:25:00|4978.9|4977.9|4983.4|4982.4|4984.9|4983.9|4976.2|4975.2|2446
1594719000000|2020-07-14 09:30:00|4983.7|4982.7|4977.9|4976.9|4986.2|4985.2|4977.4|4976.4|1737
1594719300000|2020-07-14 09:35:00|4978.2|4977.2|4981.4|4980.4|4983.2|4982.2|4977.7|4976.7|428
1594719600000|2020-07-14 09:40:00|4981.2|4980.2|4976.9|4975.9|4981.9|4980.9|4975.7|4974.7|443
1594719900000|2020-07-14 09:45:00|4976.7|4975.7|4975.9|4974.9|4979.4|4978.4|4973.9|4972.9|3928
1594720200000|2020-07-14 09:50:00|4976.2|4975.2|4971.9|4970.9|4976.9|4975.9|4969.4|4968.4|10034
1594720500000|2020-07-14 09:55:00|4972.4|4971.4|4974.4|4973.4|4975.2|4974.2|4969.7|4968.7|6333
1594720800000|2020-07-14 10:00:00|4974.2|4973.2|4974.4|4973.4|4976.7|4975.7|4971.2|4970.2|383
1594721100000|2020-07-14 10:05:00|4974.9|4973.9|4976.9|4975.9|4977.2|4976.2|4972.9|4971.9|290
1594721400000|2020-07-14 10:10:00|4976.7|4975.7|4971.4|4970.4|4977.2|4976.2|4971.2|4970.2|602
1594721700000|2020-07-14 10:15:00|4971.9|4970.9|4967.2|4966.2|4974.4|4973.4|4964.2|4963.2|490
1594722000000|2020-07-14 10:20:00|4966.9|4965.9|4975.4|4974.4|4976.2|4975.2|4966.7|4965.7|433
1594722300000|2020-07-14 10:25:00|4975.2|4974.2|4970.4|4969.4|4978.4|4977.4|4970.4|4969.4|466
1594722600000|2020-07-14 10:30:00|4970.7|4969.7|4966.9|4965.9|4971.9|4970.9|4965.2|4964.2|318
1594722900000|2020-07-14 10:35:00|4966.7|4965.7|4966.7|4965.7|4968.7|4967.7|4964.2|4963.2|370
1594723200000|2020-07-14 10:40:00|4966.9|4965.9|4972.2|4971.2|4975.4|4974.4|4965.7|4964.7|1446
1594723500000|2020-07-14 10:45:00|4972.4|4971.4|4969.4|4968.4|4972.9|4971.9|4966.9|4965.9|349
1594723800000|2020-07-14 10:50:00|4969.2|4968.2|4974.4|4973.4|4974.9|4973.9|4968.2|4967.2|420
1594724100000|2020-07-14 10:55:00|4974.7|4973.7|4977.9|4976.9|4978.2|4977.2|4970.7|4969.7|413
1594724400000|2020-07-14 11:00:00|4977.7|4976.7|4982.9|4981.9|4983.4|4982.4|4975.7|4974.7|1402
1594724700000|2020-07-14 11:05:00|4983.2|4982.2|4980.4|4979.4|4984.4|4983.4|4979.2|4978.2|500
1594725000000|2020-07-14 11:10:00|4980.7|4979.7|4975.2|4974.2|4980.7|4979.7|4973.4|4972.4|427
1594725300000|2020-07-14 11:15:00|4975.4|4974.4|4975.4|4974.4|4976.2|4975.2|4971.2|4970.2|4388
1594725600000|2020-07-14 11:20:00|4974.9|4973.9|4974.9|4973.9|4977.7|4976.7|4973.7|4972.7|1513
1594725900000|2020-07-14 11:25:00|4974.7|4973.7|4979.2|4978.2|4979.7|4978.7|4973.4|4972.4|339
1594726200000|2020-07-14 11:30:00|4979.4|4978.4|4981.9|4980.9|4982.7|4981.7|4977.7|4976.7|354
1594726500000|2020-07-14 11:35:00|4981.7|4980.7|4978.9|4977.9|4983.2|4982.2|4978.9|4977.9|407
1594726800000|2020-07-14 11:40:00|4978.7|4977.7|4982.2|4981.2|4986|4985|4978.7|4977.7|301
1594727100000|2020-07-14 11:45:00|4982|4981|4977.5|4976.5|4983.5|4982.5|4974.7|4973.7|369
1594727400000|2020-07-14 11:50:00|4977.2|4976.2|4987|4986|4989|4988|4976.5|4975.5|370
1594727700000|2020-07-14 11:55:00|4986.7|4985.7|4985.2|4984.2|4988|4987|4984.7|4983.7|355
1594728000000|2020-07-14 12:00:00|4985.5|4984.5|4986|4985|4988.2|4987.2|4981|4980|299
1594728300000|2020-07-14 12:05:00|4986.2|4985.2|4985.7|4984.7|4988.7|4987.7|4984.7|4983.7|265
1594728600000|2020-07-14 12:10:00|4986.2|4985.2|4984.7|4983.7|4988.5|4987.5|4984.2|4983.2|211
1594728900000|2020-07-14 12:15:00|4985|4984|4983.2|4982.2|4988.5|4987.5|4980.5|4979.5|476
1594729200000|2020-07-14 12:20:00|4983.5|4982.5|4980.5|4979.5|4985.5|4984.5|4979.2|4978.2|203
1594729500000|2020-07-14 12:25:00|4980.2|4979.2|4979.5|4978.5|4981|4980|4978.5|4977.5|390
1594729800000|2020-07-14 12:30:00|4979.7|4978.7|4974.2|4973.2|4980|4979|4970.7|4969.7|831
1594730100000|2020-07-14 12:35:00|4974|4973|4965.5|4964.5|4976.5|4975.5|4963.7|4962.7|589
1594730400000|2020-07-14 12:40:00|4965.2|4964.2|4970.7|4969.7|4971.7|4970.7|4964.5|4963.5|291
1594730700000|2020-07-14 12:45:00|4971|4970|4971.2|4970.2|4973.7|4972.7|4969|4968|199
1594731000000|2020-07-14 12:50:00|4971|4970|4968.2|4967.2|4974.5|4973.5|4967.7|4966.7|294
1594731300000|2020-07-14 12:55:00|4968.5|4967.5|4958.7|4957.7|4969|4968|4956.5|4955.5|633
1594731600000|2020-07-14 13:00:00|4958.5|4957.5|4965|4964|4967.2|4966.2|4957.5|4956.5|559
1594731900000|2020-07-14 13:05:00|4965.2|4964.2|4961.2|4960.2|4965.7|4964.7|4958.2|4957.2|993
1594732200000|2020-07-14 13:10:00|4961.5|4960.5|4960.2|4959.2|4963|4962|4957.2|4956.2|1341
1594732500000|2020-07-14 13:15:00|4960|4959|4963|4962|4964|4963|4959|4958|449
1594732800000|2020-07-14 13:20:00|4962.7|4961.7|4966.2|4965.2|4968.5|4967.5|4961.2|4960.2|338
1594733100000|2020-07-14 13:25:00|4966.5|4965.5|4963.5|4962.5|4967|4966|4962|4961|337
1594733400000|2020-07-14 13:30:00|4963.7|4962.7|4974.2|4973.2|4979.5|4978.5|4959|4958|1122
1594733700000|2020-07-14 13:35:00|4973.7|4972.7|4980.2|4979.2|4981|4980|4969|4968|740
1594734000000|2020-07-14 13:40:00|4980.7|4979.7|4989.7|4988.7|4993|4992|4977|4976|598
1594734300000|2020-07-14 13:45:00|4990.5|4989.5|4981.5|4980.5|4994|4993|4981|4980|1654
1594734600000|2020-07-14 13:50:00|4981.2|4980.2|4975.7|4974.7|4983.2|4982.2|4965|4964|844
1594734900000|2020-07-14 13:55:00|4975.2|4974.2|4988.7|4987.7|4990.7|4989.7|4971.7|4970.7|814
1594735200000|2020-07-14 14:00:00|4989.2|4988.2|4980.5|4979.5|4989.7|4988.7|4978.5|4977.5|1211
1594735500000|2020-07-14 14:05:00|4980.7|4979.7|4972|4971|4984.5|4983.5|4971.5|4970.5|977
1594735800000|2020-07-14 14:10:00|4972.1|4971.1|4967.1|4966.1|4979.6|4978.6|4966.1|4965.1|786
1594736100000|2020-07-14 14:15:00|4966.6|4965.6|4968.6|4967.6|4977.1|4976.1|4963.9|4962.9|699
1594736400000|2020-07-14 14:20:00|4968.4|4967.4|4976.6|4975.6|4982.6|4981.6|4965.1|4964.1|2011
1594736700000|2020-07-14 14:25:00|4976.9|4975.9|4984.1|4983.1|4985.1|4984.1|4971.1|4970.1|719
1594737000000|2020-07-14 14:30:00|4984.4|4983.4|4992.4|4991.4|4997.9|4996.9|4984.1|4983.1|949
1594737300000|2020-07-14 14:35:00|4992.6|4991.6|4988.6|4987.6|4992.9|4991.9|4987.1|4986.1|639
1594737600000|2020-07-14 14:40:00|4988.4|4987.4|4995.1|4994.1|4998.6|4997.6|4988.1|4987.1|587
1594737900000|2020-07-14 14:45:00|4995.4|4994.4|4993.6|4992.6|4996.4|4995.4|4987.6|4986.6|1320
1594738200000|2020-07-14 14:50:00|4993.9|4992.9|5001.4|5000.4|5004.9|5003.9|4991.1|4990.1|2387
1594738500000|2020-07-14 14:55:00|5001.6|5000.6|4993.1|4992.1|5002.4|5001.4|4989.9|4988.9|741
1594738800000|2020-07-14 15:00:00|4992.9|4991.9|4990.1|4989.1|4999.6|4998.6|4986.9|4985.9|5289
1594739100000|2020-07-14 15:05:00|4989.6|4988.6|4993.1|4992.1|4998.1|4997.1|4981.9|4980.9|2876
1594739400000|2020-07-14 15:10:00|4993.4|4992.4|4995.6|4994.6|4997.6|4996.6|4992.6|4991.6|4361
1594739700000|2020-07-14 15:15:00|4995.1|4994.1|4995.6|4994.6|4998.9|4997.9|4988.9|4987.9|893
1594740000000|2020-07-14 15:20:00|4996.1|4995.1|4998.6|4997.6|5002.1|5001.1|4993.4|4992.4|7297
1594740300000|2020-07-14 15:25:00|4998.9|4997.9|4993.9|4992.9|5002.6|5001.6|4993.6|4992.6|1152
1594740600000|2020-07-14 15:30:00|4994.4|4992.4|5007.9|5005.9|5008.9|5006.9|4992.6|4990.6|2728
1594740900000|2020-07-14 15:35:00|5007.1|5005.1|5007.1|5005.1|5011.9|5009.9|5005.9|5003.9|2308
1594741200000|2020-07-14 15:40:00|5006.9|5004.9|5013.6|5011.6|5014.4|5012.4|5005.9|5003.9|503
1594741500000|2020-07-14 15:45:00|5014.1|5012.1|5010.1|5008.1|5017.4|5015.4|5008.4|5006.4|647
1594741800000|2020-07-14 15:50:00|5009.9|5007.9|5007.1|5005.1|5012.9|5010.9|5006.6|5004.6|238
1594742100000|2020-07-14 15:55:00|5006.9|5004.9|5009.4|5007.4|5010.4|5008.4|5006.4|5004.4|200
1594742400000|2020-07-14 16:00:00|5009.6|5007.6|5011.9|5009.9|5011.9|5009.9|5007.9|5005.9|188
1594742700000|2020-07-14 16:05:00|5011.6|5009.6|5006.1|5004.1|5012.4|5010.4|5004.4|5002.4|323
1594743000000|2020-07-14 16:10:00|5005.9|5003.9|5008.6|5006.6|5009.6|5007.6|5005.6|5003.6|216
1594743300000|2020-07-14 16:15:00|5008.9|5006.9|5013.6|5011.6|5015.4|5013.4|5006.9|5004.9|223
1594743600000|2020-07-14 16:20:00|5013.1|5011.1|5013.6|5011.6|5017.9|5015.9|5011.6|5009.6|236
1594743900000|2020-07-14 16:25:00|5013.9|5011.9|5008.6|5006.6|5014.4|5012.4|5007.1|5005.1|413
1594744200000|2020-07-14 16:30:00|5008.9|5006.9|5008.6|5006.6|5011.4|5009.4|5007.6|5005.6|37
1594744500000|2020-07-14 16:35:00|5008.9|5006.9|5010.4|5008.4|5012.4|5010.4|5008.1|5006.1|33
1594744800000|2020-07-14 16:40:00|5010.1|5008.1|5005.6|5003.6|5011.9|5009.9|5005.1|5003.1|102
1594745100000|2020-07-14 16:45:00|5006.6|5004.6|5010.9|5008.9|5011.1|5009.1|5006.6|5004.6|63
1594745400000|2020-07-14 16:50:00|5010.6|5008.6|5005.1|5003.1|5010.9|5008.9|5004.9|5002.9|38
1594745700000|2020-07-14 16:55:00|5005.4|5003.4|5002.4|5000.4|5005.9|5003.9|5002.1|5000.1|158
1594746000000|2020-07-14 17:00:00|5003.1|5001.1|4999.6|4997.6|5003.6|5001.6|4999.4|4997.4|115
1594746300000|2020-07-14 17:05:00|4999.4|4997.4|4994.1|4992.1|5002.4|5000.4|4993.9|4991.9|80
1594746600000|2020-07-14 17:10:00|4993.9|4991.9|4997.6|4995.6|4998.4|4996.4|4993.9|4991.9|128
1594746900000|2020-07-14 17:15:00|4997.9|4995.9|4998.1|4996.1|5000.4|4998.4|4996.9|4994.9|44
1594747200000|2020-07-14 17:20:00|4997.9|4995.9|5001.1|4999.1|5002.1|5000.1|4997.6|4995.6|40
1594747500000|2020-07-14 17:25:00|5001.4|4999.4|5001.6|4999.6|5003.9|5001.9|5001.1|4999.1|49
1594747800000|2020-07-14 17:30:00|5001.9|4999.9|5005.4|5003.4|5006.1|5004.1|5001.4|4999.4|33
1594748100000|2020-07-14 17:35:00|5005.1|5003.1|5011.6|5009.6|5011.6|5009.6|5005.1|5003.1|47
1594748400000|2020-07-14 17:40:00|5011.4|5009.4|5014.6|5012.6|5015.4|5013.4|5010.4|5008.4|113
1594748700000|2020-07-14 17:45:00|5014.9|5012.9|5016.1|5014.1|5017.4|5015.4|5013.6|5011.6|414
1594749000000|2020-07-14 17:50:00|5016.4|5014.4|5019.6|5017.6|5020.4|5018.4|5015.9|5013.9|91
1594749300000|2020-07-14 17:55:00|5019.9|5017.9|5016.6|5014.6|5021.1|5019.1|5009.1|5007.1|551
1594749600000|2020-07-14 18:00:00|5017.1|5015.1|5021.6|5019.6|5025.6|5023.6|5014.1|5012.1|287
1594749900000|2020-07-14 18:05:00|5021.9|5019.9|5019.6|5017.6|5022.4|5020.4|5016.1|5014.1|84
1594750200000|2020-07-14 18:10:00|5019.9|5017.9|5020.6|5018.6|5021.1|5019.1|5017.6|5015.6|15
1594750500000|2020-07-14 18:15:00|5020.9|5018.9|5024.1|5022.1|5026.1|5024.1|5020.1|5018.1|60
1594750800000|2020-07-14 18:20:00|5023.9|5021.9|5025.6|5023.6|5027.4|5025.4|5023.6|5021.6|73
1594751100000|2020-07-14 18:25:00|5025.9|5023.9|5023.9|5021.9|5026.1|5024.1|5022.6|5020.6|40
1594751400000|2020-07-14 18:30:00|5024.1|5022.1|5022.9|5020.9|5025.9|5023.9|5022.1|5020.1|59
1594751700000|2020-07-14 18:35:00|5023.1|5021.1|5020.6|5018.6|5025.1|5023.1|5020.1|5018.1|26
1594752000000|2020-07-14 18:40:00|5020.9|5018.9|5022.9|5020.9|5023.1|5021.1|5019.6|5017.6|41
1594752300000|2020-07-14 18:45:00|5022.6|5020.6|5018.6|5016.6|5025.1|5023.1|5017.6|5015.6|72
1594752600000|2020-07-14 18:50:00|5018.4|5016.4|5022.6|5020.6|5023.4|5021.4|5018.1|5016.1|87
1594752900000|2020-07-14 18:55:00|5022.4|5020.4|5024.6|5022.6|5027.1|5025.1|5019.6|5017.6|189
1594753200000|2020-07-14 19:00:00|5024.9|5022.9|5017.6|5015.6|5027.1|5025.1|5016.6|5014.6|115
1594753500000|2020-07-14 19:05:00|5017.9|5015.9|5017.6|5015.6|5020.9|5018.9|5016.1|5014.1|99
1594753800000|2020-07-14 19:10:00|5017.9|5015.9|5015.6|5013.6|5019.9|5017.9|5013.4|5011.4|46
1594754100000|2020-07-14 19:15:00|5015.4|5013.4|5014.9|5012.9|5015.9|5013.9|5011.4|5009.4|42
1594754400000|2020-07-14 19:20:00|5015.1|5013.1|5022.6|5020.6|5022.6|5020.6|5014.6|5012.6|67
1594754700000|2020-07-14 19:25:00|5022.4|5020.4|5023.1|5021.1|5025.4|5023.4|5021.1|5019.1|82
1594755000000|2020-07-14 19:30:00|5023.4|5021.4|5026.4|5024.4|5027.4|5025.4|5022.6|5020.6|81
1594755300000|2020-07-14 19:35:00|5026.6|5024.6|5028.1|5026.1|5029.1|5027.1|5024.6|5022.6|44
1594755600000|2020-07-14 19:40:00|5027.9|5025.9|5031.4|5029.4|5032.9|5030.9|5027.6|5025.6|79
1594755900000|2020-07-14 19:45:00|5031.1|5029.1|5033.4|5031.4|5034.6|5032.6|5030.1|5028.1|174
1594756200000|2020-07-14 19:50:00|5034.6|5032.6|5039.6|5037.6|5041.6|5039.6|5034.6|5032.6|190
1594756500000|2020-07-14 19:55:00|5039.4|5037.4|5032.9|5030.9|5039.4|5037.4|5031.6|5029.6|231
1594756800000|2020-07-14 20:00:00|5031.4|5027.4|5029.2|5025.2|5031.9|5027.9|5027.3|5023.3|0
1594757100000|2020-07-14 20:05:00|5029.3|5025.3|5032.6|5028.6|5033.6|5029.6|5027.2|5023.2|0
1594757400000|2020-07-14 20:10:00|5032.8|5028.8|5027.7|5023.7|5033.1|5029.1|5026|5022|0
1594757700000|2020-07-14 20:15:00|5027.6|5023.6|5026.8|5022.8|5029.4|5025.4|5026.7|5022.7|0
1594758000000|2020-07-14 20:20:00|5026.9|5022.9|5026.9|5022.9|5027.5|5023.5|5026.9|5022.9|0
1594758300000|2020-07-14 20:25:00|5027|5023|5027.1|5023.1|5027.5|5023.5|5026.8|5022.8|0
1594758600000|2020-07-14 20:30:00|5027|5023|5026.6|5022.6|5029.1|5025.1|5024.7|5020.7|0
1594758900000|2020-07-14 20:35:00|5026.7|5022.7|5023.9|5019.9|5027.5|5023.5|5022.7|5018.7|0
1594759200000|2020-07-14 20:40:00|5024|5020|5028.3|5024.3|5028.3|5024.3|5023.9|5019.9|0
1594759500000|2020-07-14 20:45:00|5027.9|5023.9|5028.3|5024.3|5029.5|5025.5|5027.6|5023.6|0
1594759800000|2020-07-14 20:50:00|5028.4|5024.4|5029.6|5025.6|5029.6|5025.6|5028.3|5024.3|0
1594760100000|2020-07-14 20:55:00|5029.2|5025.2|5027.6|5023.6|5029.2|5025.2|5026.5|5022.5|0
1594760400000|2020-07-14 21:00:00|5027.7|5023.7|5039.4|5035.4|5041|5037|5027.7|5023.7|0
1594760700000|2020-07-14 21:05:00|5039.6|5035.6|5055.5|5051.5|5059.9|5055.9|5039.6|5035.6|0
1594761000000|2020-07-14 21:10:00|5056.6|5052.6|5048.6|5044.6|5057.1|5053.1|5047.2|5043.2|0
1594761300000|2020-07-14 21:15:00|5048.5|5044.5|5054.8|5050.8|5056.8|5052.8|5048.2|5044.2|0
1594761600000|2020-07-14 21:20:00|5054.6|5050.6|5057.7|5053.7|5060.7|5056.7|5054.6|5050.6|0
1594761900000|2020-07-14 21:25:00|5058.2|5054.2|5048.9|5044.9|5058.2|5054.2|5047.6|5043.6|0
1594762200000|2020-07-14 21:30:00|5048.8|5044.8|5049.3|5045.3|5049.6|5045.6|5046.7|5042.7|0
1594762500000|2020-07-14 21:35:00|5049.4|5045.4|5052.6|5048.6|5053|5049|5049.4|5045.4|0
1594762800000|2020-07-14 21:40:00|5052.5|5048.5|5053.4|5049.4|5053.4|5049.4|5051|5047|0
1594763100000|2020-07-14 21:45:00|5053.3|5049.3|5051.5|5047.5|5054.8|5050.8|5051.5|5047.5|0
1594763400000|2020-07-14 21:50:00|5051.4|5047.4|5051.2|5047.2|5052.9|5048.9|5049.8|5045.8|0
1594763700000|2020-07-14 21:55:00|5051.1|5047.1|5048.5|5044.5|5052.9|5048.9|5048.2|5044.2|0
1594764000000|2020-07-14 22:00:00|5047.7|5043.7|5070.5|5066.5|5074.7|5070.7|5047.7|5043.7|0
1594764300000|2020-07-14 22:05:00|5070.8|5066.8|5065.3|5061.3|5073.9|5069.9|5064|5060|0
1594764600000|2020-07-14 22:10:00|5064.9|5060.9|5070.4|5066.4|5071.4|5067.4|5064.9|5060.9|0
1594764900000|2020-07-14 22:15:00|5070.6|5066.6|5070.3|5066.3|5073.8|5069.8|5067.5|5063.5|0
1594765200000|2020-07-14 22:20:00|5069.9|5065.9|5073.1|5069.1|5073.1|5069.1|5069.7|5065.7|0
1594765500000|2020-07-14 22:25:00|5073.2|5069.2|5072.3|5068.3|5075.9|5071.9|5072.3|5068.3|0
1594765800000|2020-07-14 22:30:00|5072.7|5068.7|5069.8|5065.8|5073.5|5069.5|5065.5|5061.5|0
1594766100000|2020-07-14 22:35:00|5069.6|5065.6|5071|5067|5071|5067|5068.9|5064.9|0
1594766400000|2020-07-14 22:40:00|5070.8|5066.8|5074|5070|5074.8|5070.8|5069.9|5065.9|0
1594766700000|2020-07-14 22:45:00|5073.6|5069.6|5073.8|5069.8|5076.2|5072.2|5073.2|5069.2|0
1594767000000|2020-07-14 22:50:00|5073.9|5069.9|5079.1|5075.1|5079.2|5075.2|5073.9|5069.9|0
1594767300000|2020-07-14 22:55:00|5079.4|5075.4|5078|5074|5080.6|5076.6|5077.2|5073.2|0
1594767600000|2020-07-14 23:00:00|5078.2|5074.2|5078.4|5074.4|5080.4|5076.4|5078|5074|0
1594767900000|2020-07-14 23:05:00|5078.5|5074.5|5072|5068|5078.8|5074.8|5071.1|5067.1|0
1594768200000|2020-07-14 23:10:00|5072.1|5068.1|5071.1|5067.1|5073.1|5069.1|5071.1|5067.1|0
1594768500000|2020-07-14 23:15:00|5070.6|5067.6|5071.8|5068.8|5073|5070|5070.6|5067.6|0
1594768800000|2020-07-14 23:20:00|5071.7|5068.7|5071.8|5068.8|5073|5070|5071|5068|0
1594769100000|2020-07-14 23:25:00|5072.2|5069.2|5070.9|5067.9|5072.2|5069.2|5070.5|5067.5|0
1594769400000|2020-07-14 23:30:00|5071|5068|5068.4|5065.4|5071.6|5068.6|5067.2|5064.2|0
1594769700000|2020-07-14 23:35:00|5068.8|5065.8|5068.8|5065.8|5069.6|5066.6|5067.1|5064.1|0
1594770000000|2020-07-14 23:40:00|5069.1|5066.1|5067.5|5064.5|5069.1|5066.1|5066.3|5063.3|0
1594770300000|2020-07-14 23:45:00|5067.6|5064.6|5065.5|5062.5|5068|5065|5063.5|5060.5|0
1594770600000|2020-07-14 23:50:00|5065.4|5062.4|5066|5063|5066|5063|5062.2|5059.2|0
1594770900000|2020-07-14 23:55:00|5066.2|5063.2|5070.1|5067.1|5070.1|5067.1|5065.5|5062.5|0
1594771200000|2020-07-15 00:00:00|5070|5067|5076.8|5073.8|5077.1|5074.1|5068.9|5065.9|0
1594771500000|2020-07-15 00:05:00|5076.7|5073.7|5077|5074|5077|5074|5073.8|5070.8|0
1594771800000|2020-07-15 00:10:00|5077.4|5074.4|5069.7|5066.7|5078.9|5075.9|5069.3|5066.3|0
1594772100000|2020-07-15 00:15:00|5069.8|5066.8|5064.9|5061.9|5073|5070|5064.9|5061.9|0
1594772400000|2020-07-15 00:20:00|5065.5|5062.5|5067.7|5064.7|5068|5065|5064.8|5061.8|0
1594772700000|2020-07-15 00:25:00|5067.5|5064.5|5064.7|5061.7|5068|5065|5063.1|5060.1|0
1594773000000|2020-07-15 00:30:00|5064.8|5061.8|5066|5063|5067.5|5064.5|5063.3|5060.3|0
1594773300000|2020-07-15 00:35:00|5066.5|5063.5|5064.8|5061.8|5067.5|5064.5|5061.7|5058.7|0
1594773600000|2020-07-15 00:40:00|5065.3|5062.3|5063.5|5060.5|5066.1|5063.1|5063.3|5060.3|0
1594773900000|2020-07-15 00:45:00|5063.6|5060.6|5066.5|5063.5|5068|5065|5063.6|5060.6|0
1594774200000|2020-07-15 00:50:00|5066.6|5063.6|5066.9|5063.9|5068|5065|5065|5062|0
1594774500000|2020-07-15 00:55:00|5067.8|5064.8|5069.2|5066.2|5069.2|5066.2|5066.2|5063.2|0
1594774800000|2020-07-15 01:00:00|5069.1|5066.1|5067.9|5064.9|5071.7|5068.7|5066.3|5063.3|0
1594775100000|2020-07-15 01:05:00|5067.8|5064.8|5069.1|5066.1|5069.1|5066.1|5067.6|5064.6|0
1594775400000|2020-07-15 01:10:00|5069|5066|5072.2|5069.2|5073.4|5070.4|5069|5066|0
1594775700000|2020-07-15 01:15:00|5072.4|5069.4|5074.7|5071.7|5075|5072|5072.2|5069.2|0
1594776000000|2020-07-15 01:20:00|5074.8|5071.8|5071.9|5068.9|5075.5|5072.5|5071.9|5068.9|0
1594776300000|2020-07-15 01:25:00|5072.4|5069.4|5075|5072|5075|5072|5071.9|5068.9|0
1594776600000|2020-07-15 01:30:00|5075.2|5072.2|5072|5069|5076.3|5073.3|5070.4|5067.4|0
1594776900000|2020-07-15 01:35:00|5071.7|5068.7|5065.1|5062.1|5072.1|5069.1|5065.1|5062.1|0
1594777200000|2020-07-15 01:40:00|5065|5062|5066.4|5063.4|5067.8|5064.8|5065|5062|0
1594777500000|2020-07-15 01:45:00|5066.7|5063.7|5063.5|5060.5|5067.9|5064.9|5062|5059|0
1594777800000|2020-07-15 01:50:00|5063|5060|5064.9|5061.9|5067.9|5064.9|5062.1|5059.1|0
1594778100000|2020-07-15 01:55:00|5064.8|5061.8|5067.6|5064.6|5069.1|5066.1|5064.8|5061.8|0
1594778400000|2020-07-15 02:00:00|5067.7|5064.7|5064.8|5061.8|5067.7|5064.7|5063.4|5060.4|0
1594778700000|2020-07-15 02:05:00|5064.3|5061.3|5063.5|5060.5|5065.6|5062.6|5063.4|5060.4|0
1594779000000|2020-07-15 02:10:00|5063.8|5060.8|5065|5062|5066.4|5063.4|5061.9|5058.9|0
1594779300000|2020-07-15 02:15:00|5065.5|5062.5|5063.5|5060.5|5067.8|5064.8|5063.5|5060.5|0
1594779600000|2020-07-15 02:20:00|5064|5061|5066.4|5063.4|5067.8|5064.8|5064|5061|0
1594779900000|2020-07-15 02:25:00|5066.5|5063.5|5066.3|5063.3|5067.8|5064.8|5064.8|5061.8|0
1594780200000|2020-07-15 02:30:00|5065.8|5062.8|5066.3|5063.3|5066.3|5063.3|5064.9|5061.9|0
1594780500000|2020-07-15 02:35:00|5066.2|5063.2|5058.9|5055.9|5066.2|5063.2|5058.9|5055.9|0
1594780800000|2020-07-15 02:40:00|5058.8|5055.8|5058.8|5055.8|5060.2|5057.2|5058|5055|0
1594781100000|2020-07-15 02:45:00|5058.9|5055.9|5060.5|5057.5|5060.5|5057.5|5058.8|5055.8|0
1594781400000|2020-07-15 02:50:00|5060.6|5057.6|5062|5059|5062.2|5059.2|5060.6|5057.6|0
1594781700000|2020-07-15 02:55:00|5062.1|5059.1|5062.1|5059.1|5063.5|5060.5|5062|5059|0
1594782000000|2020-07-15 03:00:00|5062|5059|5062|5059|5063.4|5060.4|5061.9|5058.9|0
1594782300000|2020-07-15 03:05:00|5062.1|5059.1|5060.6|5057.6|5062.1|5059.1|5059.2|5056.2|0
1594782600000|2020-07-15 03:10:00|5060.5|5057.5|5057.8|5054.8|5060.6|5057.6|5057.7|5054.7|0
1594782900000|2020-07-15 03:15:00|5058|5055|5054.7|5051.7|5059.2|5056.2|5054.6|5051.6|0
1594783200000|2020-07-15 03:20:00|5054.6|5051.6|5054.9|5051.9|5055|5052|5053.1|5050.1|0
1594783500000|2020-07-15 03:25:00|5055|5052|5055|5052|5057.8|5054.8|5054.9|5051.9|0
1594783800000|2020-07-15 03:30:00|5054.5|5051.5|5052.6|5049.6|5055.1|5052.1|5050.5|5047.5|0
1594784100000|2020-07-15 03:35:00|5053.5|5050.5|5053.5|5050.5|5055|5052|5052.1|5049.1|0
1594784400000|2020-07-15 03:40:00|5053|5050|5053.7|5050.7|5054.9|5051.9|5052.1|5049.1|0
1594784700000|2020-07-15 03:45:00|5053.6|5050.6|5058|5055|5058|5055|5053.6|5050.6|0
1594785000000|2020-07-15 03:50:00|5057.9|5054.9|5058.1|5055.1|5059.6|5056.6|5056.5|5053.5|0
1594785300000|2020-07-15 03:55:00|5058.2|5055.2|5056.8|5053.8|5058.2|5055.2|5055.4|5052.4|0
1594785600000|2020-07-15 04:00:00|5057.3|5054.3|5058.2|5055.2|5058.3|5055.3|5056.9|5053.9|0
1594785900000|2020-07-15 04:05:00|5058.1|5055.1|5060.8|5057.8|5060.8|5057.8|5056.7|5053.7|0
1594786200000|2020-07-15 04:10:00|5060.7|5057.7|5059.4|5056.4|5060.8|5057.8|5058.6|5055.6|0
1594786500000|2020-07-15 04:15:00|5059.5|5056.5|5060.8|5057.8|5062.3|5059.3|5059.4|5056.4|0
1594786800000|2020-07-15 04:20:00|5060.7|5057.7|5063.7|5060.7|5063.8|5060.8|5060.7|5057.7|0
1594787100000|2020-07-15 04:25:00|5063.6|5060.6|5063.8|5060.8|5063.8|5060.8|5062.2|5059.2|0
1594787400000|2020-07-15 04:30:00|5064|5061|5063.6|5060.6|5065.2|5062.2|5063.6|5060.6|0
1594787700000|2020-07-15 04:35:00|5064.1|5061.1|5066.1|5063.1|5066.2|5063.2|5063.4|5060.4|0
1594788000000|2020-07-15 04:40:00|5066.2|5063.2|5065.3|5062.3|5066.8|5063.8|5064.8|5061.8|0
1594788300000|2020-07-15 04:45:00|5065.4|5062.4|5068.2|5065.2|5068.4|5065.4|5065.4|5062.4|0
1594788600000|2020-07-15 04:50:00|5068.3|5065.3|5068.2|5065.2|5069.6|5066.6|5068.1|5065.1|0
1594788900000|2020-07-15 04:55:00|5068.7|5065.7|5071.1|5068.1|5071.2|5068.2|5068.2|5065.2|0
1594789200000|2020-07-15 05:00:00|5071.2|5068.2|5067.5|5064.5|5071.2|5068.2|5066.7|5063.7|0
1594789500000|2020-07-15 05:05:00|5067.2|5064.2|5069.6|5066.6|5070.9|5067.9|5066.7|5063.7|0
1594789800000|2020-07-15 05:10:00|5070.9|5067.9|5069.5|5066.5|5071|5068|5069.5|5066.5|0
1594790100000|2020-07-15 05:15:00|5069.6|5066.6|5070.8|5067.8|5070.9|5067.9|5069.4|5066.4|0
1594790400000|2020-07-15 05:20:00|5070.7|5067.7|5067|5064|5070.8|5067.8|5067|5064|0
1594790700000|2020-07-15 05:25:00|5065.7|5062.7|5067.3|5064.3|5069.2|5066.2|5065|5062|0
1594791000000|2020-07-15 05:30:00|5067.5|5064.5|5068.6|5065.6|5070|5067|5065.7|5062.7|0
1594791300000|2020-07-15 05:35:00|5068.5|5065.5|5071.4|5068.4|5071.6|5068.6|5068.5|5065.5|0
1594791600000|2020-07-15 05:40:00|5071.3|5068.3|5071.3|5068.3|5072.7|5069.7|5071.3|5068.3|0
1594791900000|2020-07-15 05:45:00|5071.4|5068.4|5069.9|5066.9|5072|5069|5068.5|5065.5|0
1594792200000|2020-07-15 05:50:00|5070|5067|5071.4|5068.4|5072.7|5069.7|5067|5064|0
1594792500000|2020-07-15 05:55:00|5071.3|5068.3|5068.4|5065.4|5072.7|5069.7|5068.4|5065.4|0
1594792800000|2020-07-15 06:00:00|5068.5|5065.5|5065.6|5063.6|5069.1|5066.9|5061.6|5059.6|403
1594793100000|2020-07-15 06:05:00|5065.9|5063.9|5062.6|5060.6|5068.6|5066.6|5062.1|5060.1|1470
1594793400000|2020-07-15 06:10:00|5063.4|5061.4|5062.1|5060.1|5065.6|5063.6|5061.9|5059.9|217
1594793700000|2020-07-15 06:15:00|5061.9|5059.9|5059.6|5057.6|5064.9|5062.9|5059.6|5057.6|191
1594794000000|2020-07-15 06:20:00|5059.9|5057.9|5060.9|5058.9|5061.1|5059.1|5058.6|5056.6|82
1594794300000|2020-07-15 06:25:00|5061.1|5059.1|5060.6|5058.6|5061.6|5059.6|5058.1|5056.1|84
1594794600000|2020-07-15 06:30:00|5060.9|5058.9|5058.4|5056.4|5061.6|5059.6|5058.4|5056.4|45
1594794900000|2020-07-15 06:35:00|5058.6|5056.6|5056.9|5054.9|5059.1|5057.1|5056.6|5054.6|57
1594795200000|2020-07-15 06:40:00|5056.6|5054.6|5057.1|5055.1|5057.9|5055.9|5055.9|5053.9|86
1594795500000|2020-07-15 06:45:00|5057.4|5055.4|5053.9|5051.9|5057.4|5055.4|5053.1|5051.1|593
1594795800000|2020-07-15 06:50:00|5053.6|5051.6|5052.6|5050.6|5054.4|5052.4|5050.1|5048.1|155
1594796100000|2020-07-15 06:55:00|5053.1|5051.1|5047.9|5045.9|5055.4|5053.4|5047.6|5045.6|419
1594796400000|2020-07-15 07:00:00|5047.4|5046.4|5050.6|5049.6|5053.1|5052.1|5046.1|5045.1|3891
1594796700000|2020-07-15 07:05:00|5049.9|5048.9|5045.9|5044.9|5050.9|5049.9|5040.1|5039.1|919
1594797000000|2020-07-15 07:10:00|5046.1|5045.1|5043.9|5042.9|5047.4|5046.4|5038.6|5037.6|5087
1594797300000|2020-07-15 07:15:00|5043.6|5042.6|5052.1|5051.1|5053.1|5052.1|5043.4|5042.4|843
1594797600000|2020-07-15 07:20:00|5052.4|5051.4|5054.6|5053.6|5056.4|5055.4|5049.4|5048.4|644
1594797900000|2020-07-15 07:25:00|5054.4|5053.4|5056.1|5055.1|5057.6|5056.6|5052.1|5051.1|680
1594798200000|2020-07-15 07:30:00|5055.9|5054.9|5057.1|5056.1|5057.4|5056.4|5052.9|5051.9|376
1594798500000|2020-07-15 07:35:00|5057.4|5056.4|5045.1|5044.1|5059.9|5058.9|5045.1|5044.1|1120
1594798800000|2020-07-15 07:40:00|5044.8|5043.8|5054.5|5053.5|5055.8|5054.8|5044.5|5043.5|437
1594799100000|2020-07-15 07:45:00|5054.3|5053.3|5048.8|5047.8|5054.5|5053.5|5046.3|5045.3|1872
1594799400000|2020-07-15 07:50:00|5048.5|5047.5|5049.8|5048.8|5055.3|5054.3|5047.3|5046.3|716
1594799700000|2020-07-15 07:55:00|5049.5|5048.5|5054|5053|5056.3|5055.3|5049|5048|3936
1594800000000|2020-07-15 08:00:00|5054.5|5053.5|5062|5061|5062.3|5061.3|5054|5053|2156
1594800300000|2020-07-15 08:05:00|5061.8|5060.8|5064.8|5063.8|5065.5|5064.5|5060.3|5059.3|1355
1594800600000|2020-07-15 08:10:00|5065|5064|5065.5|5064.5|5069.5|5068.5|5058.8|5057.8|3700
1594800900000|2020-07-15 08:15:00|5065.8|5064.8|5056.5|5055.5|5068|5067|5056.3|5055.3|648
1594801200000|2020-07-15 08:20:00|5056.8|5055.8|5056|5055|5061.8|5060.8|5055.8|5054.8|252
1594801500000|2020-07-15 08:25:00|5056.3|5055.3|5067.5|5066.5|5067.8|5066.8|5055|5054|340
1594801800000|2020-07-15 08:30:00|5067.8|5066.8|5067|5066|5071.8|5070.8|5066.5|5065.5|10810
1594802100000|2020-07-15 08:35:00|5066.8|5065.8|5064.3|5063.3|5069.8|5068.8|5063.8|5062.8|2318
1594802400000|2020-07-15 08:40:00|5064|5063|5057.8|5056.8|5064.8|5063.8|5056.3|5055.3|540
1594802700000|2020-07-15 08:45:00|5057.5|5056.5|5054|5053|5061.8|5060.8|5054|5053|759
1594803000000|2020-07-15 08:50:00|5053.8|5052.8|5055|5054|5057|5056|5051.3|5050.3|605
1594803300000|2020-07-15 08:55:00|5054.8|5053.8|5054.3|5053.3|5057.8|5056.8|5054|5053|318
1594803600000|2020-07-15 09:00:00|5054|5053|5054|5053|5058.5|5057.5|5051.8|5050.8|807
1594803900000|2020-07-15 09:05:00|5054.3|5053.3|5057.5|5056.5|5058.8|5057.8|5053.3|5052.3|276
1594804200000|2020-07-15 09:10:00|5057.8|5056.8|5061.3|5060.3|5062.3|5061.3|5057.3|5056.3|225
1594804500000|2020-07-15 09:15:00|5061|5060|5064|5063|5065.8|5064.8|5060|5059|323
1594804800000|2020-07-15 09:20:00|5063.8|5062.8|5071|5070|5071.3|5070.3|5063.8|5062.8|665
1594805100000|2020-07-15 09:25:00|5070.8|5069.8|5069.3|5068.3|5072|5071|5067.8|5066.8|388
1594805400000|2020-07-15 09:30:00|5069.5|5068.5|5068.5|5067.5|5072.3|5071.3|5066.3|5065.3|488
1594805700000|2020-07-15 09:35:00|5068.3|5067.3|5069.5|5068.5|5070|5069|5067.3|5066.3|222
1594806000000|2020-07-15 09:40:00|5069.3|5068.3|5070.5|5069.5|5072.3|5071.3|5068|5067|293
1594806300000|2020-07-15 09:45:00|5070.8|5069.8|5071|5070|5071.8|5070.8|5068|5067|4554
1594806600000|2020-07-15 09:50:00|5070.8|5069.8|5069|5068|5071.3|5070.3|5066.5|5065.5|211
1594806900000|2020-07-15 09:55:00|5068.8|5067.8|5070.5|5069.5|5071.8|5070.8|5067.3|5066.3|256
1594807200000|2020-07-15 10:00:00|5070.3|5069.3|5075|5074|5075.8|5074.8|5070.3|5069.3|396
1594807500000|2020-07-15 10:05:00|5075.3|5074.3|5075|5074|5075.8|5074.8|5071.8|5070.8|205
1594807800000|2020-07-15 10:10:00|5074.8|5073.8|5086.5|5085.5|5087.3|5086.3|5074|5073|960
1594808100000|2020-07-15 10:15:00|5086.8|5085.8|5088.5|5087.5|5088.5|5087.5|5084|5083|4816
1594808400000|2020-07-15 10:20:00|5088.8|5087.8|5087.8|5086.8|5092.8|5091.8|5086.3|5085.3|703
1594808700000|2020-07-15 10:25:00|5087.5|5086.5|5093.5|5092.5|5094|5093|5086.3|5085.3|453
1594809000000|2020-07-15 10:30:00|5093.8|5092.8|5095|5094|5095.3|5094.3|5090.5|5089.5|442
1594809300000|2020-07-15 10:35:00|5095.3|5094.3|5106|5105|5106|5105|5094.8|5093.8|947
1594809600000|2020-07-15 10:40:00|5105.8|5104.8|5104.3|5103.3|5108.5|5107.5|5102.5|5101.5|529
1594809900000|2020-07-15 10:45:00|5104|5103|5112.3|5111.3|5113|5112|5102.5|5101.5|622
1594810200000|2020-07-15 10:50:00|5112|5111|5122|5121|5122.3|5121.3|5112|5111|3652
1594810500000|2020-07-15 10:55:00|5122.3|5121.3|5117|5116|5128.8|5127.8|5115.5|5114.5|1342
1594810800000|2020-07-15 11:00:00|5117.3|5116.3|5126|5125|5127|5126|5116.3|5115.3|680
1594811100000|2020-07-15 11:05:00|5125.8|5124.8|5128|5127|5129|5128|5123.5|5122.5|303
1594811400000|2020-07-15 11:10:00|5127.8|5126.8|5129|5128|5130.3|5129.3|5125.3|5124.3|790
1594811700000|2020-07-15 11:15:00|5128.8|5127.8|5123|5122|5129|5128|5120.8|5119.8|276
1594812000000|2020-07-15 11:20:00|5123.3|5122.3|5121.5|5120.5|5125.8|5124.8|5120.3|5119.3|680
1594812300000|2020-07-15 11:25:00|5121.8|5120.8|5125|5124|5126.5|5125.5|5121.5|5120.5|284
1594812600000|2020-07-15 11:30:00|5125.3|5124.3|5125.5|5124.5|5127.3|5126.3|5120.3|5119.3|374
1594812900000|2020-07-15 11:35:00|5125.8|5124.8|5128.5|5127.5|5133.3|5132.3|5125.3|5124.3|469
1594813200000|2020-07-15 11:40:00|5128.3|5127.3|5135.8|5134.8|5136.1|5135.1|5127.1|5126.1|443
1594813500000|2020-07-15 11:45:00|5135.6|5134.6|5129.6|5128.6|5137.3|5136.3|5129.3|5128.3|587
1594813800000|2020-07-15 11:50:00|5129.8|5128.8|5127.8|5126.8|5131.3|5130.3|5126.1|5125.1|339
1594814100000|2020-07-15 11:55:00|5127.6|5126.6|5125.8|5124.8|5128.3|5127.3|5125.3|5124.3|284
1594814400000|2020-07-15 12:00:00|5126.3|5125.3|5131.8|5130.8|5133.3|5132.3|5123.8|5122.8|2110
1594814700000|2020-07-15 12:05:00|5131.6|5130.6|5132.3|5131.3|5135.3|5134.3|5130.3|5129.3|642
1594815000000|2020-07-15 12:10:00|5132.1|5131.1|5129.6|5128.6|5136.8|5135.8|5129.6|5128.6|433
1594815300000|2020-07-15 12:15:00|5129.3|5128.3|5130.3|5129.3|5131.8|5130.8|5127.6|5126.6|1265
1594815600000|2020-07-15 12:20:00|5130.6|5129.6|5130.6|5129.6|5133.6|5132.6|5129.1|5128.1|1367
1594815900000|2020-07-15 12:25:00|5130.8|5129.8|5126.8|5125.8|5132.6|5131.6|5126.8|5125.8|333
1594816200000|2020-07-15 12:30:00|5127.1|5126.1|5133.3|5132.3|5133.6|5132.6|5126.8|5125.8|274
1594816500000|2020-07-15 12:35:00|5133.6|5132.6|5132.3|5131.3|5134.8|5133.8|5130.8|5129.8|268
1594816800000|2020-07-15 12:40:00|5132.6|5131.6|5133.1|5132.1|5133.8|5132.8|5131.3|5130.3|252
1594817100000|2020-07-15 12:45:00|5132.8|5131.8|5127.8|5126.8|5132.8|5131.8|5123.8|5122.8|1146
1594817400000|2020-07-15 12:50:00|5128.1|5127.1|5128.8|5127.8|5132.8|5131.8|5128.1|5127.1|447
1594817700000|2020-07-15 12:55:00|5128.6|5127.6|5130.1|5129.1|5130.3|5129.3|5126.6|5125.6|478
1594818000000|2020-07-15 13:00:00|5129.8|5128.8|5129.1|5128.1|5132.6|5131.6|5128.1|5127.1|432
1594818300000|2020-07-15 13:05:00|5128.8|5127.8|5117.8|5116.8|5128.8|5127.8|5117.6|5116.6|856
1594818600000|2020-07-15 13:10:00|5118.1|5117.1|5121.8|5120.8|5122.1|5121.1|5116.3|5115.3|465
1594818900000|2020-07-15 13:15:00|5121.6|5120.6|5125.3|5124.3|5127.6|5126.6|5121.3|5120.3|804
1594819200000|2020-07-15 13:20:00|5125.1|5124.1|5119.6|5118.6|5126.3|5125.3|5117.3|5116.3|966
1594819500000|2020-07-15 13:25:00|5119.8|5118.8|5120.8|5119.8|5123.1|5122.1|5119.8|5118.8|557
1594819800000|2020-07-15 13:30:00|5120.6|5119.6|5124.3|5123.3|5128.3|5127.3|5116.8|5115.8|1182
1594820100000|2020-07-15 13:35:00|5124.1|5123.1|5120.8|5119.8|5127.1|5126.1|5115.3|5114.3|1688
1594820400000|2020-07-15 13:40:00|5121.6|5120.6|5128.3|5127.3|5128.3|5127.3|5118.3|5117.3|2511
1594820700000|2020-07-15 13:45:00|5128.6|5127.6|5126.1|5125.1|5129.8|5128.8|5120.1|5119.1|1810
1594821000000|2020-07-15 13:50:00|5126.3|5125.3|5118.3|5117.3|5127.8|5126.8|5111.3|5110.3|896
1594821300000|2020-07-15 13:55:00|5118.6|5117.6|5113.3|5112.3|5121.6|5120.6|5112.3|5111.3|989
1594821600000|2020-07-15 14:00:00|5113.8|5112.8|5114.1|5113.1|5117.6|5116.6|5111.1|5110.1|868
1594821900000|2020-07-15 14:05:00|5114.3|5113.3|5120.8|5119.8|5123.1|5122.1|5114.3|5113.3|622
1594822200000|2020-07-15 14:10:00|5120.9|5119.9|5119.2|5118.2|5121.7|5120.7|5114.2|5113.2|744
1594822500000|2020-07-15 14:15:00|5119.4|5118.4|5130.9|5129.9|5131.2|5130.2|5116.9|5115.9|1223
1594822800000|2020-07-15 14:20:00|5130.7|5129.7|5129.4|5128.4|5131.9|5130.9|5128.7|5127.7|1594
1594823100000|2020-07-15 14:25:00|5129.2|5128.2|5136.9|5135.9|5137.9|5136.9|5128.9|5127.9|934
1594823400000|2020-07-15 14:30:00|5137.2|5136.2|5136.9|5135.9|5140.2|5139.2|5135.7|5134.7|856
1594823700000|2020-07-15 14:35:00|5137.2|5136.2|5142.7|5141.7|5143.7|5142.7|5137.2|5136.2|1025
1594824000000|2020-07-15 14:40:00|5142.4|5141.4|5143.7|5142.7|5144.4|5143.4|5141.7|5140.7|763
1594824300000|2020-07-15 14:45:00|5144.2|5143.2|5143.2|5142.2|5145.2|5144.2|5141.7|5140.7|935
1594824600000|2020-07-15 14:50:00|5143.4|5142.4|5142.7|5141.7|5146.2|5145.2|5142.4|5141.4|996
1594824900000|2020-07-15 14:55:00|5142.9|5141.9|5142.9|5141.9|5146.7|5145.7|5141.2|5140.2|1330
1594825200000|2020-07-15 15:00:00|5142.7|5141.7|5136.7|5135.7|5146.4|5145.4|5135.7|5134.7|1196
1594825500000|2020-07-15 15:05:00|5136.4|5135.4|5134.2|5133.2|5139.4|5138.4|5129.9|5128.9|1304
1594825800000|2020-07-15 15:10:00|5134.4|5133.4|5135.4|5134.4|5136.2|5135.2|5132.2|5131.2|1377
1594826100000|2020-07-15 15:15:00|5135.2|5134.2|5130.7|5129.7|5135.4|5134.4|5126.9|5125.9|1259
1594826400000|2020-07-15 15:20:00|5130.9|5129.9|5120.9|5119.9|5132.7|5131.7|5115.4|5114.4|1982
1594826700000|2020-07-15 15:25:00|5121.2|5120.2|5123.7|5122.7|5126.7|5125.7|5119.4|5118.4|1746
1594827000000|2020-07-15 15:30:00|5124.2|5121.7|5113.4|5111.4|5128.2|5126.2|5112.7|5110.7|4926
1594827300000|2020-07-15 15:35:00|5113.9|5111.9|5105.7|5103.7|5117.4|5115.4|5105.2|5103.2|3728
1594827600000|2020-07-15 15:40:00|5104.7|5102.7|5106.4|5104.4|5109.7|5107.7|5100.4|5098.4|912
1594827900000|2020-07-15 15:45:00|5106.2|5104.2|5097.9|5095.9|5108.4|5106.4|5096.2|5094.2|859
1594828200000|2020-07-15 15:50:00|5097.7|5095.7|5103.7|5101.7|5104.2|5102.2|5097.4|5095.4|658
1594828500000|2020-07-15 15:55:00|5103.9|5101.9|5093.4|5091.4|5104.4|5102.4|5093.4|5091.4|298
1594828800000|2020-07-15 16:00:00|5093.2|5091.2|5089.4|5087.4|5095.7|5093.7|5088.2|5086.2|406
1594829100000|2020-07-15 16:05:00|5089.2|5087.2|5094.9|5092.9|5096.2|5094.2|5089.2|5087.2|192
1594829400000|2020-07-15 16:10:00|5094.7|5092.7|5093.9|5091.9|5094.9|5092.9|5090.2|5088.2|265
1594829700000|2020-07-15 16:15:00|5093.7|5091.7|5099.9|5097.9|5100.4|5098.4|5093.2|5091.2|264
1594830000000|2020-07-15 16:20:00|5099.7|5097.7|5096.9|5094.9|5102.2|5100.2|5095.7|5093.7|193
1594830300000|2020-07-15 16:25:00|5097.2|5095.2|5100.4|5098.4|5101.7|5099.7|5095.2|5093.2|286
1594830600000|2020-07-15 16:30:00|5100.2|5098.2|5098.2|5096.2|5101.7|5099.7|5093.9|5091.9|199
1594830900000|2020-07-15 16:35:00|5098.4|5096.4|5097.4|5095.4|5101.9|5099.9|5095.9|5093.9|63
1594831200000|2020-07-15 16:40:00|5097.7|5095.7|5101.9|5099.9|5102.2|5100.2|5096.4|5094.4|107
1594831500000|2020-07-15 16:45:00|5101.7|5099.7|5105.9|5103.9|5106.9|5104.9|5100.7|5098.7|102
1594831800000|2020-07-15 16:50:00|5105.7|5103.7|5105.2|5103.2|5106.9|5104.9|5104.7|5102.7|44
1594832100000|2020-07-15 16:55:00|5105.4|5103.4|5107.9|5105.9|5108.2|5106.2|5104.7|5102.7|78
1594832400000|2020-07-15 17:00:00|5107.4|5105.4|5106.4|5104.4|5108.7|5106.7|5104.4|5102.4|92
1594832700000|2020-07-15 17:05:00|5106.2|5104.2|5113.4|5111.4|5115.2|5113.2|5105.7|5103.7|335
1594833000000|2020-07-15 17:10:00|5113.7|5111.7|5107.7|5105.7|5114.9|5112.9|5104.7|5102.7|230
1594833300000|2020-07-15 17:15:00|5107.4|5105.4|5107.2|5105.2|5109.9|5107.9|5106.7|5104.7|105
1594833600000|2020-07-15 17:20:00|5106.9|5104.9|5108.7|5106.7|5111.2|5109.2|5106.9|5104.9|74
1594833900000|2020-07-15 17:25:00|5108.9|5106.9|5111.2|5109.2|5111.2|5109.2|5106.7|5104.7|218
1594834200000|2020-07-15 17:30:00|5110.9|5108.9|5112.9|5110.9|5112.9|5110.9|5110.2|5108.2|90
1594834500000|2020-07-15 17:35:00|5112.7|5110.7|5113.7|5111.7|5115.2|5113.2|5112.4|5110.4|88
1594834800000|2020-07-15 17:40:00|5113.4|5111.4|5114.7|5112.7|5115.9|5113.9|5113.2|5111.2|104
1594835100000|2020-07-15 17:45:00|5114.4|5112.4|5113.4|5111.4|5116.2|5114.2|5113.2|5111.2|51
1594835400000|2020-07-15 17:50:00|5113.7|5111.7|5111.2|5109.2|5115.4|5113.4|5110.9|5108.9|30
1594835700000|2020-07-15 17:55:00|5111.4|5109.4|5111.4|5109.4|5112.4|5110.4|5108.9|5106.9|24
1594836000000|2020-07-15 18:00:00|5111.2|5109.2|5117.9|5115.9|5118.7|5116.7|5107.2|5105.2|103
1594836300000|2020-07-15 18:05:00|5118.2|5116.2|5116.9|5114.9|5119.7|5117.7|5115.7|5113.7|55
1594836600000|2020-07-15 18:10:00|5117.2|5115.2|5117.4|5115.4|5118.4|5116.4|5115.9|5113.9|36
1594836900000|2020-07-15 18:15:00|5117.2|5115.2|5116.2|5114.2|5119.4|5117.4|5114.7|5112.7|96
1594837200000|2020-07-15 18:20:00|5116.4|5114.4|5115.9|5113.9|5117.7|5115.7|5114.2|5112.2|66
1594837500000|2020-07-15 18:25:00|5116.2|5114.2|5117.4|5115.4|5118.2|5116.2|5113.9|5111.9|34
1594837800000|2020-07-15 18:30:00|5117.2|5115.2|5119.4|5117.4|5120.4|5118.4|5116.7|5114.7|62
1594838100000|2020-07-15 18:35:00|5119.2|5117.2|5118.9|5116.9|5119.4|5117.4|5116.7|5114.7|68
1594838400000|2020-07-15 18:40:00|5119.2|5117.2|5118.4|5116.4|5121.4|5119.4|5117.4|5115.4|56
1594838700000|2020-07-15 18:45:00|5118.2|5116.2|5118.9|5116.9|5119.4|5117.4|5116.7|5114.7|18
1594839000000|2020-07-15 18:50:00|5118.7|5116.7|5109.7|5107.7|5118.9|5116.9|5108.9|5106.9|42
1594839300000|2020-07-15 18:55:00|5109.9|5107.9|5108.7|5106.7|5113.2|5111.2|5108.7|5106.7|57
1594839600000|2020-07-15 19:00:00|5108.2|5106.2|5111.7|5109.7|5113.2|5111.2|5107.4|5105.4|110
1594839900000|2020-07-15 19:05:00|5111.4|5109.4|5110.2|5108.2|5111.7|5109.7|5107.2|5105.2|94
1594840200000|2020-07-15 19:10:00|5109.9|5107.9|5108.9|5106.9|5110.7|5108.7|5106.9|5104.9|112
1594840500000|2020-07-15 19:15:00|5107.9|5105.9|5112.2|5110.2|5112.2|5110.2|5105.9|5103.9|106
1594840800000|2020-07-15 19:20:00|5111.9|5109.9|5112.9|5110.9|5114.2|5112.2|5110.9|5108.9|55
1594841100000|2020-07-15 19:25:00|5113.2|5111.2|5117.9|5115.9|5118.2|5116.2|5111.9|5109.9|100
1594841400000|2020-07-15 19:30:00|5118.2|5116.2|5120.9|5118.9|5121.2|5119.2|5117.7|5115.7|99
1594841700000|2020-07-15 19:35:00|5120.7|5118.7|5121.7|5119.7|5122.7|5120.7|5120.4|5118.4|65
1594842000000|2020-07-15 19:40:00|5121.4|5119.4|5120.4|5118.4|5122.2|5120.2|5118.9|5116.9|74
1594842300000|2020-07-15 19:45:00|5120.2|5118.2|5126.2|5124.2|5126.2|5124.2|5120.2|5118.2|83
1594842600000|2020-07-15 19:50:00|5126.4|5124.4|5112.2|5110.2|5126.4|5124.4|5112.2|5110.2|234
1594842900000|2020-07-15 19:55:00|5112.4|5110.4|5109.4|5107.4|5114.2|5112.2|5109.4|5107.4|109
1594843200000|2020-07-15 20:00:00|5110.8|5106.8|5109.5|5105.5|5114.1|5110.1|5107.9|5103.9|0
1594843500000|2020-07-15 20:05:00|5109.9|5105.9|5109.9|5105.9|5111.9|5107.9|5108.7|5104.7|0
1594843800000|2020-07-15 20:10:00|5110.4|5106.4|5113.7|5109.7|5114.5|5110.5|5110.4|5106.4|0
1594844100000|2020-07-15 20:15:00|5113.6|5109.6|5114.2|5110.2|5114.4|5110.4|5113.5|5109.5|0
1594844400000|2020-07-15 20:20:00|5114.1|5110.1|5114.2|5110.2|5114.4|5110.4|5114|5110|0
1594844700000|2020-07-15 20:25:00|5114.3|5110.3|5114|5110|5114.5|5110.5|5113.8|5109.8|0
1594845000000|2020-07-15 20:30:00|5114.1|5110.1|5114.8|5110.8|5116.4|5112.4|5112.7|5108.7|0
1594845300000|2020-07-15 20:35:00|5115.2|5111.2|5115.1|5111.1|5116|5112|5114.5|5110.5|0
1594845600000|2020-07-15 20:40:00|5115.2|5111.2|5115.6|5111.6|5116|5112|5114.8|5110.8|0
1594845900000|2020-07-15 20:45:00|5115.5|5111.5|5118.3|5114.3|5120.7|5116.7|5115.1|5111.1|0
1594846200000|2020-07-15 20:50:00|5118.2|5114.2|5119.2|5115.2|5119.2|5115.2|5118|5114|0
1594846500000|2020-07-15 20:55:00|5118.8|5114.8|5117.4|5113.4|5119.2|5115.2|5116.2|5112.2|0
1594846800000|2020-07-15 21:00:00|5117.2|5113.2|5117.8|5113.8|5118|5114|5116.3|5112.3|0
1594847100000|2020-07-15 21:05:00|5117.9|5113.9|5118|5114|5118.6|5114.6|5117.8|5113.8|0
1594847400000|2020-07-15 21:10:00|5117.9|5113.9|5118.4|5114.4|5118.9|5114.9|5117.9|5113.9|0
1594847700000|2020-07-15 21:15:00|5118.3|5114.3|5118.2|5114.2|5118.6|5114.6|5118.2|5114.2|0
1594848000000|2020-07-15 21:20:00|5118|5114|5117.9|5113.9|5118.7|5114.7|5117.4|5113.4|0
1594848300000|2020-07-15 21:25:00|5117.8|5113.8|5117.4|5113.4|5118|5114|5117.4|5113.4|0
1594848600000|2020-07-15 21:30:00|5117.5|5113.5|5117.7|5113.7|5117.9|5113.9|5117.5|5113.5|0
1594848900000|2020-07-15 21:35:00|5117.6|5113.6|5118.1|5114.1|5118.1|5114.1|5117.6|5113.6|0
1594849200000|2020-07-15 21:40:00|5118|5114|5117.9|5113.9|5118.1|5114.1|5117.6|5113.6|0
1594849500000|2020-07-15 21:45:00|5118|5114|5118|5114|5118|5114|5117.4|5113.4|0
1594849800000|2020-07-15 21:50:00|5118.2|5114.2|5117.9|5113.9|5118.2|5114.2|5117.9|5113.9|0
1594850100000|2020-07-15 21:55:00|5118|5114|5118.6|5114.6|5119.1|5115.1|5117.9|5113.9|0
1594850400000|2020-07-15 22:00:00|5119|5115|5125.4|5121.4|5125.7|5121.7|5118.2|5114.2|0
1594850700000|2020-07-15 22:05:00|5125.1|5121.1|5124.4|5120.4|5125.7|5121.7|5124.4|5120.4|0
1594851000000|2020-07-15 22:10:00|5124.5|5120.5|5125.3|5121.3|5126|5122|5124.5|5120.5|0
1594851300000|2020-07-15 22:15:00|5125.4|5121.4|5125|5121|5128.1|5124.1|5124|5120|0
1594851600000|2020-07-15 22:20:00|5125.1|5121.1|5123.8|5119.8|5126.6|5122.6|5122.9|5118.9|0
1594851900000|2020-07-15 22:25:00|5123.4|5119.4|5123.8|5119.8|5125.8|5121.8|5123.4|5119.4|0
1594852200000|2020-07-15 22:30:00|5123.4|5119.4|5119.9|5115.9|5124.6|5120.6|5119.4|5115.4|0
1594852500000|2020-07-15 22:35:00|5119.8|5115.8|5122.6|5118.6|5122.6|5118.6|5119.4|5115.4|0
1594852800000|2020-07-15 22:40:00|5122.4|5118.4|5115.2|5111.2|5122.4|5118.4|5113.5|5109.5|0
1594853100000|2020-07-15 22:45:00|5115.1|5111.1|5117.1|5113.1|5117.5|5113.5|5114.7|5110.7|0
1594853400000|2020-07-15 22:50:00|5116.7|5112.7|5116.4|5112.4|5117.1|5113.1|5115.8|5111.8|0
1594853700000|2020-07-15 22:55:00|5116.5|5112.5|5111.2|5107.2|5116.7|5112.7|5109.3|5105.3|0
1594854000000|2020-07-15 23:00:00|5111.3|5107.3|5114|5110|5114.5|5110.5|5110.8|5106.8|0
1594854300000|2020-07-15 23:05:00|5113.9|5109.9|5115.3|5111.3|5115.6|5111.6|5113.6|5109.6|0
1594854600000|2020-07-15 23:10:00|5115.6|5111.6|5114.5|5110.5|5116.3|5112.3|5113.7|5109.7|0
1594854900000|2020-07-15 23:15:00|5114.6|5110.6|5113.2|5110.2|5114.8|5111.3|5112.6|5109.6|0
1594855200000|2020-07-15 23:20:00|5113.4|5110.4|5113.4|5110.4|5114.2|5111.2|5113|5110|0
1594855500000|2020-07-15 23:25:00|5113.3|5110.3|5114.5|5111.5|5115.8|5112.8|5113.3|5110.3|0
1594855800000|2020-07-15 23:30:00|5114.6|5111.6|5111.5|5108.5|5117.3|5114.3|5110.2|5107.2|0
1594856100000|2020-07-15 23:35:00|5111.4|5108.4|5112.1|5109.1|5113.3|5110.3|5110.1|5107.1|0
1594856400000|2020-07-15 23:40:00|5112|5109|5112.1|5109.1|5113|5110|5111.3|5108.3|0
1594856700000|2020-07-15 23:45:00|5112.2|5109.2|5111.4|5108.4|5113.2|5110.2|5111.4|5108.4|0
1594857000000|2020-07-15 23:50:00|5111.3|5108.3|5112.1|5109.1|5113|5110|5110.6|5107.6|0
1594857300000|2020-07-15 23:55:00|5112.2|5109.2|5111.1|5108.1|5113|5110|5111.1|5108.1|0
1594857600000|2020-07-16 00:00:00|5110.9|5107.9|5102.2|5099.2|5110.9|5107.9|5095.3|5092.3|0
1594857900000|2020-07-16 00:05:00|5102.4|5099.4|5104.2|5101.2|5105.8|5102.8|5100.6|5097.6|0
1594858200000|2020-07-16 00:10:00|5103.8|5100.8|5104.4|5101.4|5106|5103|5101.1|5098.1|0
1594858500000|2020-07-16 00:15:00|5104.7|5101.7|5097.6|5094.6|5104.7|5101.7|5096|5093|0
1594858800000|2020-07-16 00:20:00|5097.4|5094.4|5094.8|5091.8|5097.5|5094.5|5093.2|5090.2|0
1594859100000|2020-07-16 00:25:00|5094.7|5091.7|5097.9|5094.9|5099.3|5096.3|5093.2|5090.2|0
1594859400000|2020-07-16 00:30:00|5098|5095|5094.7|5091.7|5099.3|5096.3|5093.1|5090.1|0
1594859700000|2020-07-16 00:35:00|5094.5|5091.5|5095|5092|5096.5|5093.5|5093.4|5090.4|0
1594860000000|2020-07-16 00:40:00|5095.1|5092.1|5093.9|5090.9|5096.8|5093.8|5093.8|5090.8|0
1594860300000|2020-07-16 00:45:00|5093.8|5090.8|5092.4|5089.4|5095.3|5092.3|5090.9|5087.9|0
1594860600000|2020-07-16 00:50:00|5092.5|5089.5|5095.8|5092.8|5096.8|5093.8|5092.5|5089.5|0
1594860900000|2020-07-16 00:55:00|5094.9|5091.9|5093.4|5090.4|5094.9|5091.9|5090.5|5087.5|0
1594861200000|2020-07-16 01:00:00|5093.3|5090.3|5094.8|5091.8|5094.8|5091.8|5085.7|5082.7|0
1594861500000|2020-07-16 01:05:00|5094.9|5091.9|5092|5089|5096.3|5093.3|5090.5|5087.5|0
1594861800000|2020-07-16 01:10:00|5092.1|5089.1|5096.4|5093.4|5097.8|5094.8|5092|5089|0
1594862100000|2020-07-16 01:15:00|5096.6|5093.6|5099.3|5096.3|5102.2|5099.2|5096.4|5093.4|0
1594862400000|2020-07-16 01:20:00|5099.4|5096.4|5097.9|5094.9|5100.7|5097.7|5096.4|5093.4|0
1594862700000|2020-07-16 01:25:00|5097.8|5094.8|5099.4|5096.4|5101|5098|5095.6|5092.6|0
1594863000000|2020-07-16 01:30:00|5099.6|5096.6|5093.1|5090.1|5101|5098|5090.8|5087.8|0
1594863300000|2020-07-16 01:35:00|5092.8|5089.8|5097.4|5094.4|5097.4|5094.4|5090.8|5087.8|0
1594863600000|2020-07-16 01:40:00|5097.3|5094.3|5102.3|5099.3|5102.4|5099.4|5096.6|5093.6|0
1594863900000|2020-07-16 01:45:00|5102.2|5099.2|5100.9|5097.9|5102.4|5099.4|5100.7|5097.7|0
1594864200000|2020-07-16 01:50:00|5100.8|5097.8|5093.9|5090.9|5100.9|5097.9|5093.8|5090.8|0
1594864500000|2020-07-16 01:55:00|5094|5091|5094|5091|5095.4|5092.4|5093.9|5090.9|0
1594864800000|2020-07-16 02:00:00|5094.3|5091.3|5093.1|5090.1|5104.4|5101.4|5090.9|5087.9|0
1594865100000|2020-07-16 02:05:00|5093.4|5090.4|5093.8|5090.8|5099.1|5096.1|5093|5090|0
1594865400000|2020-07-16 02:10:00|5093.6|5090.6|5089.5|5086.5|5093.8|5090.8|5087.9|5084.9|0
1594865700000|2020-07-16 02:15:00|5089.7|5086.7|5088.3|5085.3|5090.8|5087.8|5083.2|5080.2|0
1594866000000|2020-07-16 02:20:00|5088.2|5085.2|5082.9|5079.9|5089.7|5086.7|5082.9|5079.9|0
1594866300000|2020-07-16 02:25:00|5082.4|5079.4|5083.6|5080.6|5085|5082|5080.8|5077.8|0
1594866600000|2020-07-16 02:30:00|5083.8|5080.8|5081.8|5078.8|5085.1|5082.1|5079.1|5076.1|0
1594866900000|2020-07-16 02:35:00|5081.5|5078.5|5077.7|5074.7|5082|5079|5077.7|5074.7|0
1594867200000|2020-07-16 02:40:00|5077.9|5074.9|5080.7|5077.7|5080.8|5077.8|5074.5|5071.5|0
1594867500000|2020-07-16 02:45:00|5080.4|5077.4|5080.7|5077.7|5080.8|5077.8|5077.9|5074.9|0
1594867800000|2020-07-16 02:50:00|5080.5|5077.5|5077.9|5074.9|5080.7|5077.7|5076.5|5073.5|0
1594868100000|2020-07-16 02:55:00|5078|5075|5077.9|5074.9|5082.2|5079.2|5077.9|5074.9|0
1594868400000|2020-07-16 03:00:00|5077.4|5074.4|5079.4|5076.4|5080.8|5077.8|5074.9|5071.9|0
1594868700000|2020-07-16 03:05:00|5079.3|5076.3|5079.4|5076.4|5080.8|5077.8|5077.8|5074.8|0
1594869000000|2020-07-16 03:10:00|5079.1|5076.1|5078.1|5075.1|5081|5078|5076.5|5073.5|0
1594869300000|2020-07-16 03:15:00|5077.8|5074.8|5074.8|5071.8|5078.1|5075.1|5073.8|5070.8|0
1594869600000|2020-07-16 03:20:00|5074.5|5071.5|5075.7|5072.7|5077.1|5074.1|5074|5071|0
1594869900000|2020-07-16 03:25:00|5075.9|5072.9|5080.6|5077.6|5081.4|5078.4|5075.7|5072.7|0
1594870200000|2020-07-16 03:30:00|5079.9|5076.9|5077|5074|5079.9|5076.9|5077|5074|0
1594870500000|2020-07-16 03:35:00|5076.9|5073.9|5075.6|5072.6|5076.9|5073.9|5074.1|5071.1|0
1594870800000|2020-07-16 03:40:00|5075.7|5072.7|5080.1|5077.1|5080.1|5077.1|5074.3|5071.3|0
1594871100000|2020-07-16 03:45:00|5080.2|5077.2|5082.2|5079.2|5083.1|5080.1|5080.1|5077.1|0
1594871400000|2020-07-16 03:50:00|5082|5079|5083.1|5080.1|5085.9|5082.9|5081.5|5078.5|0
1594871700000|2020-07-16 03:55:00|5083.4|5080.4|5083.6|5080.6|5085.9|5082.9|5081.4|5078.4|0
1594872000000|2020-07-16 04:00:00|5083|5080|5087.3|5084.3|5087.3|5084.3|5082.9|5079.9|0
1594872300000|2020-07-16 04:05:00|5087|5084|5087.3|5084.3|5087.3|5084.3|5082.9|5079.9|0
1594872600000|2020-07-16 04:10:00|5087.2|5084.2|5084.5|5081.5|5088.1|5085.1|5084.5|5081.5|0
1594872900000|2020-07-16 04:15:00|5084.6|5081.6|5084.5|5081.5|5086.7|5083.7|5084.5|5081.5|0
1594873200000|2020-07-16 04:20:00|5085.2|5082.2|5087.3|5084.3|5087.3|5084.3|5084.5|5081.5|0
1594873500000|2020-07-16 04:25:00|5087.5|5084.5|5088.7|5085.7|5090.3|5087.3|5087.5|5084.5|0
1594873800000|2020-07-16 04:30:00|5088.2|5085.2|5087.2|5084.2|5088.2|5085.2|5085.7|5082.7|0
1594874100000|2020-07-16 04:35:00|5087.5|5084.5|5086.3|5083.3|5089.3|5086.3|5084.9|5081.9|0
1594874400000|2020-07-16 04:40:00|5086.4|5083.4|5085|5082|5086.5|5083.5|5083.5|5080.5|0
1594874700000|2020-07-16 04:45:00|5085.1|5082.1|5090.9|5087.9|5090.9|5087.9|5085|5082|0
1594875000000|2020-07-16 04:50:00|5091.2|5088.2|5091.3|5088.3|5094.7|5091.7|5091.2|5088.2|0
1594875300000|2020-07-16 04:55:00|5090.7|5087.7|5090.2|5087.2|5091.6|5088.6|5088.5|5085.5|0
1594875600000|2020-07-16 05:00:00|5090.3|5087.3|5087.3|5084.3|5091.7|5088.7|5085.9|5082.9|0
1594875900000|2020-07-16 05:05:00|5087|5084|5088.8|5085.8|5088.8|5085.8|5085.9|5082.9|0
1594876200000|2020-07-16 05:10:00|5088.5|5085.5|5087.6|5084.6|5089.1|5086.1|5085.9|5082.9|0
1594876500000|2020-07-16 05:15:00|5087.7|5084.7|5084.1|5081.1|5089.1|5086.1|5083.4|5080.4|0
1594876800000|2020-07-16 05:20:00|5084|5081|5081.1|5078.1|5086.2|5083.2|5080.3|5077.3|0
1594877100000|2020-07-16 05:25:00|5081.3|5078.3|5081.7|5078.7|5083.2|5080.2|5081.1|5078.1|0
1594877400000|2020-07-16 05:30:00|5081.6|5078.6|5073.9|5070.9|5083.1|5080.1|5073.2|5070.2|0
1594877700000|2020-07-16 05:35:00|5073.8|5070.8|5080.7|5077.7|5082.1|5079.1|5072.4|5069.4|0
1594878000000|2020-07-16 05:40:00|5080.8|5077.8|5085.3|5082.3|5085.3|5082.3|5080.7|5077.7|0
1594878300000|2020-07-16 05:45:00|5085.4|5082.4|5086.9|5083.9|5088.3|5085.3|5085.4|5082.4|0
1594878600000|2020-07-16 05:50:00|5087.4|5084.4|5085.5|5082.5|5088.4|5085.4|5084.1|5081.1|0
1594878900000|2020-07-16 05:55:00|5085.6|5082.6|5086.9|5083.9|5087|5084|5083.9|5080.9|0
1594879200000|2020-07-16 06:00:00|5087|5084|5086.9|5084.9|5088.7|5086.7|5075.9|5073.9|397
1594879500000|2020-07-16 06:05:00|5087.2|5085.2|5085.2|5083.2|5088.2|5086.2|5082.9|5080.9|106
1594879800000|2020-07-16 06:10:00|5084.9|5082.9|5088.4|5086.4|5088.7|5086.7|5084.9|5082.9|141
1594880100000|2020-07-16 06:15:00|5088.2|5086.2|5083.9|5081.9|5088.4|5086.4|5083.9|5081.9|56
1594880400000|2020-07-16 06:20:00|5084.2|5082.2|5089.2|5087.2|5089.2|5087.2|5082.9|5080.9|60
1594880700000|2020-07-16 06:25:00|5088.9|5086.9|5084.9|5082.9|5089.9|5087.9|5084.2|5082.2|79
1594881000000|2020-07-16 06:30:00|5084.7|5082.7|5084.7|5082.7|5085.7|5083.7|5083.2|5081.2|22
1594881300000|2020-07-16 06:35:00|5084.4|5082.4|5080.9|5078.9|5085.7|5083.7|5079.9|5077.9|148
1594881600000|2020-07-16 06:40:00|5080.7|5078.7|5079.9|5077.9|5083.9|5081.9|5079.9|5077.9|334
1594881900000|2020-07-16 06:45:00|5079.7|5077.7|5082.9|5080.9|5083.7|5081.7|5079.2|5077.2|881
1594882200000|2020-07-16 06:50:00|5082.7|5080.7|5082.9|5080.9|5084.9|5082.9|5081.2|5079.2|107
1594882500000|2020-07-16 06:55:00|5083.2|5081.2|5078.9|5076.9|5083.7|5081.7|5078.9|5076.9|245
1594882800000|2020-07-16 07:00:00|5079.2|5078.2|5072.4|5071.4|5085.9|5084.9|5065.9|5064.9|2050
1594883100000|2020-07-16 07:05:00|5071.9|5070.9|5084.2|5083.2|5084.4|5083.4|5067.9|5066.9|856
1594883400000|2020-07-16 07:10:00|5083.9|5082.9|5079.7|5078.7|5087.4|5086.4|5075.4|5074.4|687
1594883700000|2020-07-16 07:15:00|5079.4|5078.4|5076.2|5075.2|5085.4|5084.4|5074.4|5073.4|367
1594884000000|2020-07-16 07:20:00|5074.4|5073.4|5084.4|5083.4|5090.2|5089.2|5071.9|5070.9|672
1594884300000|2020-07-16 07:25:00|5084.2|5083.2|5069.9|5068.9|5084.9|5083.9|5069.9|5068.9|334
1594884600000|2020-07-16 07:30:00|5068.9|5067.9|5064.2|5063.2|5068.9|5067.9|5057.9|5056.9|588
1594884900000|2020-07-16 07:35:00|5063.9|5062.9|5058.2|5057.2|5067.9|5066.9|5058.2|5057.2|690
1594885200000|2020-07-16 07:40:00|5057.5|5056.5|5067.2|5066.2|5069|5068|5056.7|5055.7|524
1594885500000|2020-07-16 07:45:00|5067.5|5066.5|5069.2|5068.2|5069.7|5068.7|5063|5062|346
1594885800000|2020-07-16 07:50:00|5069.5|5068.5|5066.2|5065.2|5072.7|5071.7|5059.5|5058.5|740
1594886100000|2020-07-16 07:55:00|5066.5|5065.5|5058.7|5057.7|5066.7|5065.7|5058.5|5057.5|437
1594886400000|2020-07-16 08:00:00|5058.5|5057.5|5063.7|5062.7|5065.5|5064.5|5051.2|5050.2|679
1594886700000|2020-07-16 08:05:00|5063.5|5062.5|5057.2|5056.2|5065.2|5064.2|5056.7|5055.7|243
1594887000000|2020-07-16 08:10:00|5057.5|5056.5|5058.2|5057.2|5061.7|5060.7|5056.7|5055.7|207
1594887300000|2020-07-16 08:15:00|5058|5057|5057.7|5056.7|5061|5060|5054.5|5053.5|582
1594887600000|2020-07-16 08:20:00|5057.5|5056.5|5058.2|5057.2|5059.7|5058.7|5052.7|5051.7|238
1594887900000|2020-07-16 08:25:00|5058|5057|5054.2|5053.2|5059|5058|5053.7|5052.7|344
1594888200000|2020-07-16 08:30:00|5054|5053|5054.2|5053.2|5057.5|5056.5|5052.7|5051.7|1116
1594888500000|2020-07-16 08:35:00|5054|5053|5053.2|5052.2|5054.2|5053.2|5049.7|5048.7|218
1594888800000|2020-07-16 08:40:00|5053|5052|5057.2|5056.2|5057.2|5056.2|5051|5050|551
1594889100000|2020-07-16 08:45:00|5057|5056|5061.7|5060.7|5061.7|5060.7|5055.7|5054.7|412
1594889400000|2020-07-16 08:50:00|5061.5|5060.5|5060.2|5059.2|5062|5061|5059.5|5058.5|378
1594889700000|2020-07-16 08:55:00|5060.5|5059.5|5062.2|5061.2|5065.5|5064.5|5060|5059|355
1594890000000|2020-07-16 09:00:00|5062|5061|5057.5|5056.5|5062|5061|5054.2|5053.2|970
1594890300000|2020-07-16 09:05:00|5057.7|5056.7|5053.2|5052.2|5059.2|5058.2|5049.7|5048.7|320
1594890600000|2020-07-16 09:10:00|5053.5|5052.5|5048.7|5047.7|5053.5|5052.5|5047.5|5046.5|287
1594890900000|2020-07-16 09:15:00|5048.5|5047.5|5054.7|5053.7|5056|5055|5048.5|5047.5|331
1594891200000|2020-07-16 09:20:00|5055|5054|5057.7|5056.7|5059.2|5058.2|5055|5054|228
1594891500000|2020-07-16 09:25:00|5058|5057|5067.2|5066.2|5067.5|5066.5|5057.7|5056.7|271
1594891800000|2020-07-16 09:30:00|5067|5066|5069.7|5068.7|5073.7|5072.7|5066.2|5065.2|578
1594892100000|2020-07-16 09:35:00|5069.5|5068.5|5072.7|5071.7|5073.7|5072.7|5068.5|5067.5|215
1594892400000|2020-07-16 09:40:00|5073|5072|5066.7|5065.7|5073.5|5072.5|5065.5|5064.5|476
1594892700000|2020-07-16 09:45:00|5066.5|5065.5|5067.2|5066.2|5068.2|5067.2|5064.2|5063.2|248
1594893000000|2020-07-16 09:50:00|5067|5066|5066.7|5065.7|5067.7|5066.7|5064|5063|183
1594893300000|2020-07-16 09:55:00|5066.5|5065.5|5067|5066|5068.5|5067.5|5065|5064|219
1594893600000|2020-07-16 10:00:00|5066.7|5065.7|5072.2|5071.2|5072.5|5071.5|5065.2|5064.2|240
1594893900000|2020-07-16 10:05:00|5072.5|5071.5|5070.2|5069.2|5074|5073|5068.5|5067.5|369
1594894200000|2020-07-16 10:10:00|5070|5069|5073.2|5072.2|5074.7|5073.7|5069.2|5068.2|126
1594894500000|2020-07-16 10:15:00|5073.5|5072.5|5075|5074|5075.5|5074.5|5072.7|5071.7|165
1594894800000|2020-07-16 10:20:00|5074.7|5073.7|5072.2|5071.2|5074.7|5073.7|5070.5|5069.5|203
1594895100000|2020-07-16 10:25:00|5072|5071|5066.7|5065.7|5072.7|5071.7|5066.5|5065.5|453
1594895400000|2020-07-16 10:30:00|5066.5|5065.5|5065.2|5064.2|5067.5|5066.5|5064|5063|344
1594895700000|2020-07-16 10:35:00|5065|5064|5069.7|5068.7|5071|5070|5061.5|5060.5|301
1594896000000|2020-07-16 10:40:00|5069.5|5068.5|5071.2|5070.2|5072.7|5071.7|5069.5|5068.5|147
1594896300000|2020-07-16 10:45:00|5071|5070|5070.5|5069.5|5074.7|5073.7|5070.2|5069.2|209
1594896600000|2020-07-16 10:50:00|5070.2|5069.2|5069.7|5068.7|5074.5|5073.5|5069|5068|197
1594896900000|2020-07-16 10:55:00|5069.5|5068.5|5071.7|5070.7|5072.5|5071.5|5067.7|5066.7|232
1594897200000|2020-07-16 11:00:00|5072|5071|5074.2|5073.2|5075.7|5074.7|5070.5|5069.5|155
1594897500000|2020-07-16 11:05:00|5074|5073|5072.5|5071.5|5074.7|5073.7|5072.5|5071.5|163
1594897800000|2020-07-16 11:10:00|5072.7|5071.7|5072.5|5071.5|5075.7|5074.7|5071.2|5070.2|183
1594898100000|2020-07-16 11:15:00|5072.7|5071.7|5075.2|5074.2|5076.7|5075.7|5071|5070|135
1594898400000|2020-07-16 11:20:00|5075|5074|5073.7|5072.7|5075.2|5074.2|5073.2|5072.2|93
1594898700000|2020-07-16 11:25:00|5074|5073|5072.7|5071.7|5074.2|5073.2|5071.2|5070.2|59
1594899000000|2020-07-16 11:30:00|5073|5072|5077.7|5076.7|5079.2|5078.2|5071.7|5070.7|95
1594899300000|2020-07-16 11:35:00|5078|5077|5073.5|5072.5|5078.2|5077.2|5071.7|5070.7|219
1594899600000|2020-07-16 11:40:00|5073.8|5072.8|5074.8|5073.8|5078.5|5077.5|5073|5072|99
1594899900000|2020-07-16 11:45:00|5074.5|5073.5|5075.8|5074.8|5078|5077|5074.5|5073.5|113
1594900200000|2020-07-16 11:50:00|5075.5|5074.5|5074|5073|5077.8|5076.8|5074|5073|74
1594900500000|2020-07-16 11:55:00|5074.3|5073.3|5072.8|5071.8|5074.5|5073.5|5071|5070|206
1594900800000|2020-07-16 12:00:00|5072.5|5071.5|5071|5070|5073|5072|5069.8|5068.8|90
1594901100000|2020-07-16 12:05:00|5071.3|5070.3|5074|5073|5074|5073|5071|5070|76
1594901400000|2020-07-16 12:10:00|5073.8|5072.8|5072.5|5071.5|5074|5073|5071.8|5070.8|156
1594901700000|2020-07-16 12:15:00|5072.3|5071.3|5073.3|5072.3|5075.3|5074.3|5072.3|5071.3|627
1594902000000|2020-07-16 12:20:00|5073.5|5072.5|5075.8|5074.8|5076|5075|5072.8|5071.8|408
1594902300000|2020-07-16 12:25:00|5075.5|5074.5|5074.8|5073.8|5075.5|5074.5|5072.8|5071.8|81
1594902600000|2020-07-16 12:30:00|5075.5|5074.5|5073.5|5072.5|5076.5|5075.5|5070|5069|174
1594902900000|2020-07-16 12:35:00|5073.3|5072.3|5065.8|5064.8|5074.3|5073.3|5065.3|5064.3|283
1594903200000|2020-07-16 12:40:00|5065.5|5064.5|5067.5|5066.5|5068|5067|5065.5|5064.5|110
1594903500000|2020-07-16 12:45:00|5067.8|5066.8|5072|5071|5072|5071|5066.5|5065.5|327
1594903800000|2020-07-16 12:50:00|5071.8|5070.8|5074.3|5073.3|5075.3|5074.3|5070|5069|69
1594904100000|2020-07-16 12:55:00|5074.5|5073.5|5078|5077|5079.3|5078.3|5073.3|5072.3|208
1594904400000|2020-07-16 13:00:00|5077.8|5076.8|5090|5089|5090.5|5089.5|5076.3|5075.3|521
1594904700000|2020-07-16 13:05:00|5090.3|5089.3|5085.3|5084.3|5094.8|5093.8|5084.5|5083.5|280
1594905000000|2020-07-16 13:10:00|5085|5084|5086.8|5085.8|5087.3|5086.3|5084.5|5083.5|87
1594905300000|2020-07-16 13:15:00|5086.5|5085.5|5092.3|5091.3|5094.3|5093.3|5085.8|5084.8|3677
1594905600000|2020-07-16 13:20:00|5092.5|5091.5|5088|5087|5093|5092|5088|5087|160
1594905900000|2020-07-16 13:25:00|5088.3|5087.3|5085.5|5084.5|5088.5|5087.5|5085|5084|265
1594906200000|2020-07-16 13:30:00|5085.8|5084.8|5086.8|5085.8|5092.5|5091.5|5084.8|5083.8|294
1594906500000|2020-07-16 13:35:00|5087|5086|5089.5|5088.5|5090.3|5089.3|5084|5083|461
1594906800000|2020-07-16 13:40:00|5089.8|5088.8|5093.5|5092.5|5093.5|5092.5|5083.3|5082.3|4640
1594907100000|2020-07-16 13:45:00|5092.5|5091.5|5095|5094|5095|5094|5090|5089|279
1594907400000|2020-07-16 13:50:00|5094.5|5093.5|5101|5100|5104|5103|5093|5092|399
1594907700000|2020-07-16 13:55:00|5100.8|5099.8|5096.8|5095.8|5101.5|5100.5|5095.5|5094.5|308
1594908000000|2020-07-16 14:00:00|5096.5|5095.5|5092|5091|5100.8|5099.8|5089.5|5088.5|474
1594908300000|2020-07-16 14:05:00|5092.3|5091.3|5088.5|5087.5|5093|5092|5084.8|5083.8|502
1594908600000|2020-07-16 14:10:00|5089|5088|5088.8|5087.8|5092|5091|5086.5|5085.5|525
1594908900000|2020-07-16 14:15:00|5089|5088|5084.3|5083.3|5089.8|5088.8|5084.3|5083.3|334
1594909200000|2020-07-16 14:20:00|5083.5|5082.5|5088.3|5087.3|5091.5|5090.5|5082.3|5081.3|318
1594909500000|2020-07-16 14:25:00|5088|5087|5096.5|5095.5|5097.8|5096.8|5083.5|5082.5|491
1594909800000|2020-07-16 14:30:00|5096.3|5095.3|5102|5101|5102|5101|5092.8|5091.8|3286
1594910100000|2020-07-16 14:35:00|5102.3|5101.3|5101.5|5100.5|5104|5103|5099.3|5098.3|2622
1594910400000|2020-07-16 14:40:00|5101.3|5100.3|5104.5|5103.5|5106.5|5105.5|5101|5100|337
1594910700000|2020-07-16 14:45:00|5104.3|5103.3|5103.8|5102.8|5105|5104|5101.8|5100.8|290
1594911000000|2020-07-16 14:50:00|5104|5103|5103.3|5102.3|5105|5104|5100.5|5099.5|410
1594911300000|2020-07-16 14:55:00|5103|5102|5095|5094|5104|5103|5093.8|5092.8|450
1594911600000|2020-07-16 15:00:00|5094.8|5093.8|5098.5|5097.5|5099|5098|5093.8|5092.8|1218
1594911900000|2020-07-16 15:05:00|5098.3|5097.3|5094.5|5093.5|5100|5099|5092|5091|285
1594912200000|2020-07-16 15:10:00|5095|5094|5099|5098|5100|5099|5094.5|5093.5|246
1594912500000|2020-07-16 15:15:00|5098.8|5097.8|5096.5|5095.5|5101.5|5100.5|5093.8|5092.8|561
1594912800000|2020-07-16 15:20:00|5096.8|5095.8|5096.5|5095.5|5099.3|5098.3|5094.5|5093.5|581
1594913100000|2020-07-16 15:25:00|5096.3|5095.3|5088.5|5087.5|5098.3|5097.3|5087.5|5086.5|343
1594913400000|2020-07-16 15:30:00|5089.5|5088|5087|5085|5092.5|5090.5|5085|5083|804
1594913700000|2020-07-16 15:35:00|5086.8|5084.8|5086.8|5084.8|5089.3|5087.3|5084.5|5082.5|644
1594914000000|2020-07-16 15:40:00|5087|5085|5083.3|5081.3|5088.3|5086.3|5083|5081|199
1594914300000|2020-07-16 15:45:00|5083|5081|5082.8|5080.8|5085.8|5083.8|5081|5079|116
1594914600000|2020-07-16 15:50:00|5083|5081|5085.3|5083.3|5086.8|5084.8|5082.3|5080.3|223
1594914900000|2020-07-16 15:55:00|5085.5|5083.5|5088|5086|5088.3|5086.3|5085|5083|81
1594915200000|2020-07-16 16:00:00|5088.3|5086.3|5090.3|5088.3|5090.5|5088.5|5086|5084|65
1594915500000|2020-07-16 16:05:00|5090.5|5088.5|5089.8|5087.8|5091|5089|5088.3|5086.3|136
1594915800000|2020-07-16 16:10:00|5090|5088|5087|5085|5090.5|5088.5|5086.3|5084.3|71
1594916100000|2020-07-16 16:15:00|5086.8|5084.8|5082.3|5080.3|5087.5|5085.5|5081.8|5079.8|42
1594916400000|2020-07-16 16:20:00|5082.5|5080.5|5084|5082|5084.3|5082.3|5080.5|5078.5|255
1594916700000|2020-07-16 16:25:00|5084.3|5082.3|5085.5|5083.5|5087.5|5085.5|5083.5|5081.5|166
1594917000000|2020-07-16 16:30:00|5085.8|5083.8|5087.5|5085.5|5088|5086|5084.8|5082.8|26
1594917300000|2020-07-16 16:35:00|5087.8|5085.8|5087.5|5085.5|5088|5086|5086.3|5084.3|9
1594917600000|2020-07-16 16:40:00|5087.8|5085.8|5090.5|5088.5|5091.3|5089.3|5087.3|5085.3|295
1594917900000|2020-07-16 16:45:00|5090.8|5088.8|5089.8|5087.8|5091.3|5089.3|5089.3|5087.3|12
1594918200000|2020-07-16 16:50:00|5090|5088|5091.5|5089.5|5091.5|5089.5|5088.8|5086.8|12
1594918500000|2020-07-16 16:55:00|5091.8|5089.8|5088.8|5086.8|5092|5090|5087.3|5085.3|13
1594918800000|2020-07-16 17:00:00|5088.5|5086.5|5094.5|5092.5|5096|5094|5088|5086|137
1594919100000|2020-07-16 17:05:00|5094.8|5092.8|5096.5|5094.5|5097|5095|5094.5|5092.5|26
1594919400000|2020-07-16 17:10:00|5096.8|5094.8|5099.5|5097.5|5099.8|5097.8|5096|5094|37
1594919700000|2020-07-16 17:15:00|5099.8|5097.8|5098.8|5096.8|5100.3|5098.3|5098.3|5096.3|36
1594920000000|2020-07-16 17:20:00|5099|5097|5099|5097|5099.3|5097.3|5097.8|5095.8|34
1594920300000|2020-07-16 17:25:00|5098.8|5096.8|5100.3|5098.3|5100.3|5098.3|5097.5|5095.5|111
1594920600000|2020-07-16 17:30:00|5099.5|5097.5|5096|5094|5100.3|5098.3|5095.5|5093.5|39
1594920900000|2020-07-16 17:35:00|5095.8|5093.8|5093.3|5091.3|5096.8|5094.8|5091|5089|50
1594921200000|2020-07-16 17:40:00|5093.8|5091.8|5093|5091|5095.3|5093.3|5091.5|5089.5|22
1594921500000|2020-07-16 17:45:00|5092.8|5090.8|5095.5|5093.5|5096|5094|5092.5|5090.5|28
1594921800000|2020-07-16 17:50:00|5095.8|5093.8|5095.5|5093.5|5096.3|5094.3|5094|5092|5
1594922100000|2020-07-16 17:55:00|5095.3|5093.3|5091|5089|5095.8|5093.8|5090.8|5088.8|23
1594922400000|2020-07-16 18:00:00|5091.3|5089.3|5093.3|5091.3|5094.5|5092.5|5090.3|5088.3|9
1594922700000|2020-07-16 18:05:00|5093.5|5091.5|5094.5|5092.5|5096|5094|5091.8|5089.8|4
1594923000000|2020-07-16 18:10:00|5094.3|5092.3|5095.3|5093.3|5095.5|5093.5|5092.8|5090.8|53
1594923300000|2020-07-16 18:15:00|5095|5093|5093.3|5091.3|5096|5094|5092.5|5090.5|25
1594923600000|2020-07-16 18:20:00|5093.8|5091.8|5096.3|5094.3|5096.3|5094.3|5093.8|5091.8|9
1594923900000|2020-07-16 18:25:00|5096|5094|5094.5|5092.5|5096.3|5094.3|5093.8|5091.8|57
1594924200000|2020-07-16 18:30:00|5094.8|5092.8|5094.3|5092.3|5095.8|5093.8|5092.5|5090.5|16
1594924500000|2020-07-16 18:35:00|5094|5092|5091|5089|5094.5|5092.5|5090.8|5088.8|9
1594924800000|2020-07-16 18:40:00|5091.3|5089.3|5090|5088|5092.8|5090.8|5089.5|5087.5|56
1594925100000|2020-07-16 18:45:00|5089.8|5087.8|5083.3|5081.3|5091.8|5089.8|5083.3|5081.3|34
1594925400000|2020-07-16 18:50:00|5083.5|5081.5|5083.5|5081.5|5086|5084|5083.3|5081.3|60
1594925700000|2020-07-16 18:55:00|5084|5082|5082|5080|5085|5083|5080.8|5078.8|68
1594926000000|2020-07-16 19:00:00|5082.3|5080.3|5084|5082|5085|5083|5081.3|5079.3|38
1594926300000|2020-07-16 19:05:00|5083.8|5081.8|5086.5|5084.5|5087|5085|5083.3|5081.3|45
1594926600000|2020-07-16 19:10:00|5086.3|5084.3|5084.8|5082.8|5086.8|5084.8|5083.5|5081.5|47
1594926900000|2020-07-16 19:15:00|5085|5083|5089.8|5087.8|5090.3|5088.3|5084.5|5082.5|35
1594927200000|2020-07-16 19:20:00|5089.5|5087.5|5090.5|5088.5|5092.8|5090.8|5089.3|5087.3|89
1594927500000|2020-07-16 19:25:00|5090.3|5088.3|5094|5092|5094.8|5092.8|5088.8|5086.8|64
1594927800000|2020-07-16 19:30:00|5094.3|5092.3|5095.3|5093.3|5095.5|5093.5|5091.8|5089.8|47
1594928100000|2020-07-16 19:35:00|5095.5|5093.5|5097|5095|5097.5|5095.5|5093.5|5091.5|101
1594928400000|2020-07-16 19:40:00|5096.8|5094.8|5093.5|5091.5|5096.8|5094.8|5092.5|5090.5|62
1594928700000|2020-07-16 19:45:00|5093.8|5091.8|5092.5|5090.5|5095.5|5093.5|5091.3|5089.3|32
1594929000000|2020-07-16 19:50:00|5092.8|5090.8|5094.5|5092.5|5095|5093|5090.3|5088.3|201
1594929300000|2020-07-16 19:55:00|5094.8|5092.8|5092.5|5090.5|5095.3|5093.3|5090.5|5088.5|83
1594929600000|2020-07-16 20:00:00|5094|5090|5079.8|5075.8|5097.3|5093.3|5076.7|5072.7|0
1594929900000|2020-07-16 20:05:00|5079.9|5075.9|5085.5|5081.5|5090.2|5086.2|5079.7|5075.7|0
1594930200000|2020-07-16 20:10:00|5085.6|5081.6|5082.8|5078.8|5087.3|5083.3|5080.7|5076.7|0
1594930500000|2020-07-16 20:15:00|5082.9|5078.9|5084.6|5080.6|5084.6|5080.6|5082.2|5078.2|0
1594930800000|2020-07-16 20:20:00|5084.9|5080.9|5085.3|5081.3|5085.4|5081.4|5084.1|5080.1|0
1594931100000|2020-07-16 20:25:00|5085.4|5081.4|5085.3|5081.3|5086.4|5082.4|5085|5081|0
1594931400000|2020-07-16 20:30:00|5085.8|5081.8|5085.6|5081.6|5086.7|5082.7|5082|5078|0
1594931700000|2020-07-16 20:35:00|5085.7|5081.7|5083.5|5079.5|5086.4|5082.4|5083.2|5079.2|0
1594932000000|2020-07-16 20:40:00|5083.6|5079.6|5085.9|5081.9|5086.7|5082.7|5083.1|5079.1|0
1594932300000|2020-07-16 20:45:00|5085.5|5081.5|5084.3|5080.3|5085.9|5081.9|5083.1|5079.1|0
1594932600000|2020-07-16 20:50:00|5084.7|5080.7|5081.9|5077.9|5085.5|5081.5|5081.9|5077.9|0
1594932900000|2020-07-16 20:55:00|5082.3|5078.3|5084|5080|5084.6|5080.6|5081.5|5077.5|0
1594933200000|2020-07-16 21:00:00|5083.8|5079.8|5083.4|5079.4|5083.8|5079.8|5082.9|5078.9|0
1594933500000|2020-07-16 21:05:00|5083.5|5079.5|5083.7|5079.7|5083.7|5079.7|5083.3|5079.3|0
1594933800000|2020-07-16 21:10:00|5083.6|5079.6|5084|5080|5084.5|5080.5|5083.6|5079.6|0
1594934100000|2020-07-16 21:15:00|5084.1|5080.1|5083.2|5079.2|5084.2|5080.2|5082.9|5078.9|0
1594934400000|2020-07-16 21:20:00|5083.4|5079.4|5083.2|5079.2|5083.5|5079.5|5083|5079|0
1594934700000|2020-07-16 21:25:00|5083.1|5079.1|5083.7|5079.7|5083.7|5079.7|5083.1|5079.1|0
1594935000000|2020-07-16 21:30:00|5083.9|5079.9|5083.5|5079.5|5084.1|5080.1|5083.4|5079.4|0
1594935300000|2020-07-16 21:35:00|5083.6|5079.6|5083.5|5079.5|5083.6|5079.6|5083.1|5079.1|0
1594935600000|2020-07-16 21:40:00|5083.4|5079.4|5083.2|5079.2|5083.5|5079.5|5083.1|5079.1|0
1594935900000|2020-07-16 21:45:00|5083.4|5079.4|5084|5080|5084.2|5080.2|5083.4|5079.4|0
1594936200000|2020-07-16 21:50:00|5084.1|5080.1|5084|5080|5084.1|5080.1|5083.6|5079.6|0
1594936500000|2020-07-16 21:55:00|5083.9|5079.9|5084.4|5080.4|5085.1|5081.1|5083.6|5079.6|0
1594936800000|2020-07-16 22:00:00|5084.8|5080.8|5082.2|5078.2|5086.7|5082.7|5081|5077|0
1594937100000|2020-07-16 22:05:00|5082.3|5078.3|5085.9|5081.9|5087.1|5083.1|5082.1|5078.1|0
1594937400000|2020-07-16 22:10:00|5086|5082|5086.7|5082.7|5087.5|5083.5|5085.9|5081.9|0
1594937700000|2020-07-16 22:15:00|5086.8|5082.8|5088.5|5084.5|5090.4|5086.4|5086.8|5082.8|0
1594938000000|2020-07-16 22:20:00|5088.6|5084.6|5088.5|5084.5|5088.8|5084.8|5087.3|5083.3|0
1594938300000|2020-07-16 22:25:00|5088.4|5084.4|5086.9|5082.9|5088.5|5084.5|5086.5|5082.5|0
1594938600000|2020-07-16 22:30:00|5087.3|5083.3|5088.8|5084.8|5090.4|5086.4|5086.9|5082.9|0
1594938900000|2020-07-16 22:35:00|5088.7|5084.7|5088.8|5084.8|5088.8|5084.8|5088|5084|0
1594939200000|2020-07-16 22:40:00|5088.7|5084.7|5094.1|5090.1|5094.1|5090.1|5088.5|5084.5|0
1594939500000|2020-07-16 22:45:00|5094|5090|5094.2|5090.2|5094.9|5090.9|5092.9|5088.9|0
1594939800000|2020-07-16 22:50:00|5094.5|5090.5|5092.6|5088.6|5094.5|5090.5|5092.3|5088.3|0
1594940100000|2020-07-16 22:55:00|5092.8|5088.8|5095|5091|5095|5091|5092.8|5088.8|0
1594940400000|2020-07-16 23:00:00|5095.1|5091.1|5094.7|5090.7|5095.9|5091.9|5093.9|5089.9|0
1594940700000|2020-07-16 23:05:00|5094.6|5090.6|5097.1|5093.1|5097.1|5093.1|5093.9|5089.9|0
1594941000000|2020-07-16 23:10:00|5096.7|5092.7|5097.6|5093.6|5097.9|5093.9|5096.4|5092.4|0
1594941300000|2020-07-16 23:15:00|5097.1|5094.1|5097.1|5094.1|5097.1|5094.1|5096.6|5093.6|0
1594941600000|2020-07-16 23:20:00|5096.7|5093.7|5096.1|5093.1|5097.2|5094.2|5096.1|5093.1|0
1594941900000|2020-07-16 23:25:00|5096|5093|5097.2|5094.2|5097.5|5094.5|5095.9|5092.9|0
1594942200000|2020-07-16 23:30:00|5096.9|5093.9|5096.5|5093.5|5096.9|5093.9|5096|5093|0
1594942500000|2020-07-16 23:35:00|5096.4|5093.4|5096|5093|5096.5|5093.5|5095.3|5092.3|0
1594942800000|2020-07-16 23:40:00|5095.7|5092.7|5096.5|5093.5|5096.5|5093.5|5095.3|5092.3|0
1594943100000|2020-07-16 23:45:00|5096.3|5093.3|5094.9|5091.9|5096.3|5093.3|5094.5|5091.5|0
1594943400000|2020-07-16 23:50:00|5095|5092|5096.3|5093.3|5096.5|5093.5|5094.9|5091.9|0
1594943700000|2020-07-16 23:55:00|5096.5|5093.5|5096.9|5093.9|5097.2|5094.2|5096|5093|0
1594944000000|2020-07-17 00:00:00|5097|5094|5099.8|5096.8|5100.5|5097.5|5095.7|5092.7|0
1594944300000|2020-07-17 00:05:00|5099.7|5096.7|5101|5098|5101.3|5098.3|5099|5096|0
1594944600000|2020-07-17 00:10:00|5100.9|5097.9|5100.3|5097.3|5101|5098|5099|5096|0
1594944900000|2020-07-17 00:15:00|5100.2|5097.2|5098.6|5095.6|5103.2|5100.2|5097.9|5094.9|0
1594945200000|2020-07-17 00:20:00|5098.7|5095.7|5101.6|5098.6|5103|5100|5098.7|5095.7|0
1594945500000|2020-07-17 00:25:00|5101.5|5098.5|5100.1|5097.1|5102.9|5099.9|5100.1|5097.1|0
1594945800000|2020-07-17 00:30:00|5100.6|5097.6|5100.1|5097.1|5101.6|5098.6|5100|5097|0
1594946100000|2020-07-17 00:35:00|5100|5097|5101.5|5098.5|5101.6|5098.6|5100|5097|0
1594946400000|2020-07-17 00:40:00|5101.4|5098.4|5102.8|5099.8|5102.8|5099.8|5100|5097|0
1594946700000|2020-07-17 00:45:00|5103.3|5100.3|5104.2|5101.2|5104.2|5101.2|5102.8|5099.8|0
1594947000000|2020-07-17 00:50:00|5104.1|5101.1|5101.4|5098.4|5104.2|5101.2|5101.4|5098.4|0
1594947300000|2020-07-17 00:55:00|5101.7|5098.7|5102.9|5099.9|5102.9|5099.9|5101.3|5098.3|0
1594947600000|2020-07-17 01:00:00|5102.8|5099.8|5097.1|5094.1|5102.9|5099.9|5095.8|5092.8|0
1594947900000|2020-07-17 01:05:00|5097.2|5094.2|5095.5|5092.5|5097.2|5094.2|5091.4|5088.4|0
1594948200000|2020-07-17 01:10:00|5095.3|5092.3|5093.9|5090.9|5095.5|5092.5|5092.5|5089.5|0
1594948500000|2020-07-17 01:15:00|5094|5091|5092.3|5089.3|5094|5091|5090.1|5087.1|0
1594948800000|2020-07-17 01:20:00|5092.4|5089.4|5098.2|5095.2|5098.2|5095.2|5092.3|5089.3|0
1594949100000|2020-07-17 01:25:00|5098.1|5095.1|5098.1|5095.1|5098.2|5095.2|5096.7|5093.7|0
1594949400000|2020-07-17 01:30:00|5097.6|5094.6|5093.7|5090.7|5101.1|5098.1|5093.6|5090.6|0
1594949700000|2020-07-17 01:35:00|5093.6|5090.6|5098.9|5095.9|5099.6|5096.6|5092.3|5089.3|0
1594950000000|2020-07-17 01:40:00|5098.7|5095.7|5099.7|5096.7|5101.1|5098.1|5098.2|5095.2|0
1594950300000|2020-07-17 01:45:00|5100.2|5097.2|5096.9|5093.9|5101.1|5098.1|5095.3|5092.3|0
1594950600000|2020-07-17 01:50:00|5096.8|5093.8|5097.5|5094.5|5098.2|5095.2|5095.4|5092.4|0
1594950900000|2020-07-17 01:55:00|5097.8|5094.8|5099.8|5096.8|5101.2|5098.2|5097.8|5094.8|0
1594951200000|2020-07-17 02:00:00|5100|5097|5101.2|5098.2|5101.2|5098.2|5098.2|5095.2|0
1594951500000|2020-07-17 02:05:00|5101.1|5098.1|5101.1|5098.1|5101.3|5098.3|5099.7|5096.7|0
1594951800000|2020-07-17 02:10:00|5101.2|5098.2|5102.6|5099.6|5104.1|5101.1|5101.1|5098.1|0
1594952100000|2020-07-17 02:15:00|5102.5|5099.5|5102.5|5099.5|5103.3|5100.3|5101|5098|0
1594952400000|2020-07-17 02:20:00|5102.6|5099.6|5104|5101|5104.1|5101.1|5102.6|5099.6|0
1594952700000|2020-07-17 02:25:00|5104.1|5101.1|5105.5|5102.5|5105.5|5102.5|5104|5101|0
1594953000000|2020-07-17 02:30:00|5105.4|5102.4|5107|5104|5108.4|5105.4|5105.4|5102.4|0
1594953300000|2020-07-17 02:35:00|5107.2|5104.2|5106.8|5103.8|5108.4|5105.4|5106.8|5103.8|0
1594953600000|2020-07-17 02:40:00|5106.9|5103.9|5102.5|5099.5|5106.9|5103.9|5101.1|5098.1|0
1594953900000|2020-07-17 02:45:00|5102.6|5099.6|5101.2|5098.2|5103.9|5100.9|5101.1|5098.1|0
1594954200000|2020-07-17 02:50:00|5101.1|5098.1|5101|5098|5101.1|5098.1|5098.2|5095.2|0
1594954500000|2020-07-17 02:55:00|5101.1|5098.1|5101|5098|5102.5|5099.5|5099.6|5096.6|0
1594954800000|2020-07-17 03:00:00|5101.1|5098.1|5099.5|5096.5|5102.4|5099.4|5098.2|5095.2|0
1594955100000|2020-07-17 03:05:00|5099.6|5096.6|5099.6|5096.6|5100.9|5097.9|5098.1|5095.1|0
1594955400000|2020-07-17 03:10:00|5099.5|5096.5|5098.2|5095.2|5099.6|5096.6|5098.1|5095.1|0
1594955700000|2020-07-17 03:15:00|5098.4|5095.4|5101|5098|5101.1|5098.1|5098.1|5095.1|0
1594956000000|2020-07-17 03:20:00|5100.9|5097.9|5102.3|5099.3|5102.4|5099.4|5100.9|5097.9|0
1594956300000|2020-07-17 03:25:00|5102.1|5099.1|5099.5|5096.5|5102.3|5099.3|5097.9|5094.9|0
1594956600000|2020-07-17 03:30:00|5099.4|5096.4|5097.9|5094.9|5100.8|5097.8|5097.9|5094.9|0
1594956900000|2020-07-17 03:35:00|5098|5095|5100.8|5097.8|5100.8|5097.8|5097.9|5094.9|0
1594957200000|2020-07-17 03:40:00|5101.3|5098.3|5100.8|5097.8|5102.2|5099.2|5100.8|5097.8|0
1594957500000|2020-07-17 03:45:00|5100.9|5097.9|5102.2|5099.2|5102.9|5099.9|5100.8|5097.8|0
1594957800000|2020-07-17 03:50:00|5102.7|5099.7|5102.3|5099.3|5103.7|5100.7|5102.2|5099.2|0
1594958100000|2020-07-17 03:55:00|5102.2|5099.2|5102.2|5099.2|5102.3|5099.3|5100.7|5097.7|0
1594958400000|2020-07-17 04:00:00|5102.3|5099.3|5103.7|5100.7|5103.8|5100.8|5102.2|5099.2|0
1594958700000|2020-07-17 04:05:00|5103.8|5100.8|5099.4|5096.4|5103.8|5100.8|5097.9|5094.9|0
1594959000000|2020-07-17 04:10:00|5099.3|5096.3|5097.9|5094.9|5099.4|5096.4|5097.9|5094.9|0
1594959300000|2020-07-17 04:15:00|5098|5095|5100.7|5097.7|5100.7|5097.7|5097.9|5094.9|0
1594959600000|2020-07-17 04:20:00|5100.2|5097.2|5099.3|5096.3|5100.7|5097.7|5099.3|5096.3|0
1594959900000|2020-07-17 04:25:00|5099.4|5096.4|5100.8|5097.8|5100.8|5097.8|5099.3|5096.3|0
1594960200000|2020-07-17 04:30:00|5099.5|5096.5|5097.3|5094.3|5099.5|5096.5|5095.1|5092.1|0
1594960500000|2020-07-17 04:35:00|5097.4|5094.4|5097.4|5094.4|5097.4|5094.4|5097.3|5094.3|0
1594960800000|2020-07-17 04:40:00|5096|5093|5097.4|5094.4|5097.4|5094.4|5096|5093|0
1594961100000|2020-07-17 04:45:00|5096.9|5093.9|5094.4|5091.4|5096.9|5093.9|5093.1|5090.1|0
1594961400000|2020-07-17 04:50:00|5094.5|5091.5|5094.4|5091.4|5094.5|5091.5|5093|5090|0
1594961700000|2020-07-17 04:55:00|5094.5|5091.5|5094.5|5091.5|5094.6|5091.6|5094.4|5091.4|0
1594962000000|2020-07-17 05:00:00|5094|5091|5097.2|5094.2|5097.2|5094.2|5093|5090|0
1594962300000|2020-07-17 05:05:00|5097.3|5094.3|5097.3|5094.3|5097.4|5094.4|5095.9|5092.9|0
1594962600000|2020-07-17 05:10:00|5096.8|5093.8|5095.8|5092.8|5097.2|5094.2|5095.8|5092.8|0
1594962900000|2020-07-17 05:15:00|5095.7|5092.7|5094.3|5091.3|5095.7|5092.7|5092.9|5089.9|0
1594963200000|2020-07-17 05:20:00|5093|5090|5095.8|5092.8|5095.9|5092.9|5093|5090|0
1594963500000|2020-07-17 05:25:00|5095.1|5092.1|5093|5090|5095.9|5092.9|5093|5090|0
1594963800000|2020-07-17 05:30:00|5092.9|5089.9|5088.7|5085.7|5093|5090|5088.7|5085.7|0
1594964100000|2020-07-17 05:35:00|5088.8|5085.8|5088.9|5085.9|5090.3|5087.3|5088.7|5085.7|0
1594964400000|2020-07-17 05:40:00|5088.4|5085.4|5089|5086|5089.1|5086.1|5087.4|5084.4|0
1594964700000|2020-07-17 05:45:00|5088.5|5085.5|5087.1|5084.1|5088.6|5085.6|5087.1|5084.1|0
1594965000000|2020-07-17 05:50:00|5087.6|5084.6|5091.2|5088.2|5092.6|5089.6|5087.6|5084.6|0
1594965300000|2020-07-17 05:55:00|5091.1|5088.1|5092.7|5089.7|5092.8|5089.8|5089.7|5086.7|0
1594965600000|2020-07-17 06:00:00|5092.1|5089.1|5089.3|5087.3|5096.8|5094.8|5089.3|5087.3|128
1594965900000|2020-07-17 06:05:00|5089.5|5087.5|5091|5089|5091.5|5089.5|5084.3|5082.3|147
1594966200000|2020-07-17 06:10:00|5091.3|5089.3|5092|5090|5095.5|5093.5|5091|5089|66
1594966500000|2020-07-17 06:15:00|5092.3|5090.3|5094.5|5092.5|5095|5093|5092.3|5090.3|50
1594966800000|2020-07-17 06:20:00|5094.3|5092.3|5097.5|5095.5|5098.8|5096.8|5092.5|5090.5|196
1594967100000|2020-07-17 06:25:00|5097.8|5095.8|5094.3|5092.3|5097.8|5095.8|5092.8|5090.8|47
1594967400000|2020-07-17 06:30:00|5094.5|5092.5|5094.5|5092.5|5095.5|5093.5|5091.8|5089.8|183
1594967700000|2020-07-17 06:35:00|5094.8|5092.8|5095|5093|5095.5|5093.5|5094|5092|80
1594968000000|2020-07-17 06:40:00|5094.8|5092.8|5097|5095|5097.5|5095.5|5093.8|5091.8|148
1594968300000|2020-07-17 06:45:00|5096.8|5094.8|5094.3|5092.3|5097|5095|5094.3|5092.3|752
1594968600000|2020-07-17 06:50:00|5094.5|5092.5|5095.5|5093.5|5097|5095|5092.3|5090.3|700
1594968900000|2020-07-17 06:55:00|5095.8|5093.8|5088.5|5086.5|5097|5095|5088|5086|471
1594969200000|2020-07-17 07:00:00|5088|5087|5092|5091|5092.5|5091.5|5083.8|5082.8|2137
1594969500000|2020-07-17 07:05:00|5091.8|5090.8|5077|5076|5092.5|5091.5|5071.8|5070.8|1366
1594969800000|2020-07-17 07:10:00|5076.8|5075.8|5081.5|5080.5|5085.5|5084.5|5076.5|5075.5|1926
1594970100000|2020-07-17 07:15:00|5081|5080|5085.5|5084.5|5086.8|5085.8|5079.8|5078.8|1582
1594970400000|2020-07-17 07:20:00|5086|5085|5081.8|5080.8|5086|5085|5076.8|5075.8|1676
1594970700000|2020-07-17 07:25:00|5081.5|5080.5|5078.3|5077.3|5083.3|5082.3|5078|5077|1237
1594971000000|2020-07-17 07:30:00|5078.5|5077.5|5075.5|5074.5|5079.8|5078.8|5073|5072|1076
1594971300000|2020-07-17 07:35:00|5075.8|5074.8|5077.8|5076.8|5078.8|5077.8|5072.5|5071.5|911
1594971600000|2020-07-17 07:40:00|5077.7|5076.7|5078.4|5077.4|5078.9|5077.9|5072.7|5071.7|812
1594971900000|2020-07-17 07:45:00|5078.2|5077.2|5065.4|5064.4|5078.4|5077.4|5065.2|5064.2|928
1594972200000|2020-07-17 07:50:00|5065.2|5064.2|5065.2|5064.2|5068.7|5067.7|5059.9|5058.9|1013
1594972500000|2020-07-17 07:55:00|5064.9|5063.9|5059.7|5058.7|5065.7|5064.7|5059.2|5058.2|2328
1594972800000|2020-07-17 08:00:00|5059.4|5058.4|5059.4|5058.4|5062.2|5061.2|5055.7|5054.7|734
1594973100000|2020-07-17 08:05:00|5059.2|5058.2|5062.4|5061.4|5065.7|5064.7|5058.9|5057.9|549
1594973400000|2020-07-17 08:10:00|5062.2|5061.2|5066.4|5065.4|5068.2|5067.2|5060.4|5059.4|475
1594973700000|2020-07-17 08:15:00|5066.2|5065.2|5064.7|5063.7|5069.4|5068.4|5064.7|5063.7|1239
1594974000000|2020-07-17 08:20:00|5064.9|5063.9|5061.7|5060.7|5067.9|5066.9|5061.4|5060.4|406
1594974300000|2020-07-17 08:25:00|5061.4|5060.4|5061.7|5060.7|5063.7|5062.7|5060.2|5059.2|224
1594974600000|2020-07-17 08:30:00|5062.2|5061.2|5062.4|5061.4|5062.7|5061.7|5058.9|5057.9|613
1594974900000|2020-07-17 08:35:00|5062.7|5061.7|5068.2|5067.2|5068.4|5067.4|5059.9|5058.9|682
1594975200000|2020-07-17 08:40:00|5067.9|5066.9|5064.4|5063.4|5068.2|5067.2|5063.7|5062.7|391
1594975500000|2020-07-17 08:45:00|5064.2|5063.2|5066.2|5065.2|5067.7|5066.7|5062.4|5061.4|288
1594975800000|2020-07-17 08:50:00|5065.9|5064.9|5064.7|5063.7|5066.2|5065.2|5062.4|5061.4|210
1594976100000|2020-07-17 08:55:00|5064.4|5063.4|5062.2|5061.2|5064.9|5063.9|5060.7|5059.7|371
1594976400000|2020-07-17 09:00:00|5062.4|5061.4|5054.2|5053.2|5062.4|5061.4|5053.4|5052.4|406
1594976700000|2020-07-17 09:05:00|5054.4|5053.4|5054.2|5053.2|5057.4|5056.4|5051.9|5050.9|472
1594977000000|2020-07-17 09:10:00|5054.4|5053.4|5064.9|5063.9|5068.9|5067.9|5054.4|5053.4|988
1594977300000|2020-07-17 09:15:00|5064.4|5063.4|5061.9|5060.9|5066.9|5065.9|5059.7|5058.7|723
1594977600000|2020-07-17 09:20:00|5062.2|5061.2|5065.2|5064.2|5068.2|5067.2|5061.2|5060.2|465
1594977900000|2020-07-17 09:25:00|5064.9|5063.9|5067.4|5066.4|5069.4|5068.4|5061.7|5060.7|534
1594978200000|2020-07-17 09:30:00|5067.7|5066.7|5065.9|5064.9|5068.2|5067.2|5064.2|5063.2|439
1594978500000|2020-07-17 09:35:00|5065.7|5064.7|5066.7|5065.7|5069.2|5068.2|5065.7|5064.7|382
1594978800000|2020-07-17 09:40:00|5066.9|5065.9|5068.7|5067.7|5069.2|5068.2|5064.9|5063.9|573
1594979100000|2020-07-17 09:45:00|5068.4|5067.4|5072.7|5071.7|5078.4|5077.4|5066.7|5065.7|1649
1594979400000|2020-07-17 09:50:00|5072.9|5071.9|5075.9|5074.9|5076.7|5075.7|5067.2|5066.2|1405
1594979700000|2020-07-17 09:55:00|5076.2|5075.2|5070.2|5069.2|5077.2|5076.2|5067.2|5066.2|943
1594980000000|2020-07-17 10:00:00|5069.9|5068.9|5067.2|5066.2|5071.2|5070.2|5066.7|5065.7|373
1594980300000|2020-07-17 10:05:00|5067.7|5066.7|5070.4|5069.4|5071.2|5070.2|5066.2|5065.2|273
1594980600000|2020-07-17 10:10:00|5070.7|5069.7|5069.2|5068.2|5074.7|5073.7|5068.7|5067.7|329
1594980900000|2020-07-17 10:15:00|5068.9|5067.9|5072.4|5071.4|5073.2|5072.2|5068.7|5067.7|294
1594981200000|2020-07-17 10:20:00|5072.2|5071.2|5079.2|5078.2|5079.9|5078.9|5072.2|5071.2|761
1594981500000|2020-07-17 10:25:00|5078.9|5077.9|5079.9|5078.9|5081.9|5080.9|5078.7|5077.7|569
1594981800000|2020-07-17 10:30:00|5079.7|5078.7|5076.7|5075.7|5079.9|5078.9|5076.7|5075.7|541
1594982100000|2020-07-17 10:35:00|5076.9|5075.9|5077.2|5076.2|5080.4|5079.4|5076.2|5075.2|1073
1594982400000|2020-07-17 10:40:00|5076.9|5075.9|5080.7|5079.7|5081.4|5080.4|5076.7|5075.7|283
1594982700000|2020-07-17 10:45:00|5080.9|5079.9|5078.9|5077.9|5081.2|5080.2|5078.2|5077.2|342
1594983000000|2020-07-17 10:50:00|5078.7|5077.7|5077.4|5076.4|5079.7|5078.7|5076.7|5075.7|368
1594983300000|2020-07-17 10:55:00|5077.7|5076.7|5076.9|5075.9|5078.2|5077.2|5075.2|5074.2|416
1594983600000|2020-07-17 11:00:00|5077.2|5076.2|5071.9|5070.9|5077.2|5076.2|5071.9|5070.9|460
1594983900000|2020-07-17 11:05:00|5072.2|5071.2|5074.7|5073.7|5074.9|5073.9|5070.2|5069.2|431
1594984200000|2020-07-17 11:10:00|5074.4|5073.4|5069.7|5068.7|5075.2|5074.2|5069.2|5068.2|293
1594984500000|2020-07-17 11:15:00|5068.7|5067.7|5066.7|5065.7|5070.7|5069.7|5066.7|5065.7|248
1594984800000|2020-07-17 11:20:00|5066.2|5065.2|5068.2|5067.2|5068.9|5067.9|5064.2|5063.2|189
1594985100000|2020-07-17 11:25:00|5067.9|5066.9|5073.7|5072.7|5073.7|5072.7|5067.7|5066.7|246
1594985400000|2020-07-17 11:30:00|5073.4|5072.4|5076.9|5075.9|5076.9|5075.9|5073.4|5072.4|190
1594985700000|2020-07-17 11:35:00|5077.7|5076.7|5074.9|5073.9|5078.7|5077.7|5073.9|5072.9|160
1594986000000|2020-07-17 11:40:00|5074.8|5073.8|5073.3|5072.3|5075.1|5074.1|5071.6|5070.6|255
1594986300000|2020-07-17 11:45:00|5073.1|5072.1|5074.8|5073.8|5075.3|5074.3|5072.1|5071.1|147
1594986600000|2020-07-17 11:50:00|5075.1|5074.1|5075.1|5074.1|5076.6|5075.6|5073.6|5072.6|213
1594986900000|2020-07-17 11:55:00|5074.8|5073.8|5075.1|5074.1|5075.6|5074.6|5073.6|5072.6|192
1594987200000|2020-07-17 12:00:00|5074.8|5073.8|5079.6|5078.6|5079.6|5078.6|5074.6|5073.6|294
1594987500000|2020-07-17 12:05:00|5079.8|5078.8|5077.8|5076.8|5079.8|5078.8|5077.1|5076.1|225
1594987800000|2020-07-17 12:10:00|5078.1|5077.1|5081.6|5080.6|5081.8|5080.8|5077.6|5076.6|489
1594988100000|2020-07-17 12:15:00|5081.8|5080.8|5081.3|5080.3|5082.3|5081.3|5080.6|5079.6|231
1594988400000|2020-07-17 12:20:00|5081.6|5080.6|5081.8|5080.8|5082.3|5081.3|5080.6|5079.6|222
1594988700000|2020-07-17 12:25:00|5081.6|5080.6|5080.8|5079.8|5082.6|5081.6|5080.1|5079.1|411
1594989000000|2020-07-17 12:30:00|5080.6|5079.6|5076.3|5075.3|5080.8|5079.8|5076.1|5075.1|437
1594989300000|2020-07-17 12:35:00|5076.1|5075.1|5077.3|5076.3|5078.1|5077.1|5074.6|5073.6|379
1594989600000|2020-07-17 12:40:00|5077.1|5076.1|5071.8|5070.8|5080.8|5079.8|5071.6|5070.6|630
1594989900000|2020-07-17 12:45:00|5072.1|5071.1|5068.1|5067.1|5073.8|5072.8|5067.6|5066.6|355
1594990200000|2020-07-17 12:50:00|5067.6|5066.6|5070.8|5069.8|5072.1|5071.1|5067.6|5066.6|409
1594990500000|2020-07-17 12:55:00|5070.6|5069.6|5069.1|5068.1|5071.1|5070.1|5066.6|5065.6|338
1594990800000|2020-07-17 13:00:00|5069.3|5068.3|5068.8|5067.8|5069.3|5068.3|5066.1|5065.1|240
1594991100000|2020-07-17 13:05:00|5069.1|5068.1|5067.6|5066.6|5069.1|5068.1|5064.1|5063.1|1311
1594991400000|2020-07-17 13:10:00|5067.8|5066.8|5068.1|5067.1|5069.6|5068.6|5067.6|5066.6|164
1594991700000|2020-07-17 13:15:00|5068.3|5067.3|5067.8|5066.8|5068.6|5067.6|5065.6|5064.6|201
1594992000000|2020-07-17 13:20:00|5068.1|5067.1|5073.6|5072.6|5074.1|5073.1|5068.1|5067.1|448
1594992300000|2020-07-17 13:25:00|5073.8|5072.8|5074.1|5073.1|5075.8|5074.8|5072.6|5071.6|358
1594992600000|2020-07-17 13:30:00|5074.6|5073.6|5071.6|5070.6|5075.6|5074.6|5070.1|5069.1|904
1594992900000|2020-07-17 13:35:00|5071.8|5070.8|5066.1|5065.1|5077.1|5076.1|5066.1|5065.1|1128
1594993200000|2020-07-17 13:40:00|5065.6|5064.6|5051.8|5050.8|5065.8|5064.8|5049.1|5048.1|3048
1594993500000|2020-07-17 13:45:00|5051.6|5050.6|5054.1|5053.1|5056.6|5055.6|5047.6|5046.6|4657
1594993800000|2020-07-17 13:50:00|5054.3|5053.3|5056.1|5055.1|5060.6|5059.6|5052.6|5051.6|3668
1594994100000|2020-07-17 13:55:00|5055.8|5054.8|5055.8|5054.8|5057.8|5056.8|5050.1|5049.1|3469
1594994400000|2020-07-17 14:00:00|5055.6|5054.6|5054.1|5053.1|5059.6|5058.6|5050.8|5049.8|2944
1594994700000|2020-07-17 14:05:00|5053.8|5052.8|5053.6|5052.6|5060.1|5059.1|5053.3|5052.3|1352
1594995000000|2020-07-17 14:10:00|5053.8|5052.8|5057.2|5056.2|5059.1|5058.1|5053.6|5052.6|1044
1594995300000|2020-07-17 14:15:00|5056.9|5055.9|5058.4|5057.4|5062.7|5061.7|5056.7|5055.7|1134
1594995600000|2020-07-17 14:20:00|5058.2|5057.2|5051.7|5050.7|5060.4|5059.4|5049.4|5048.4|831
1594995900000|2020-07-17 14:25:00|5051.2|5050.2|5050.2|5049.2|5052.9|5051.9|5048.2|5047.2|1237
1594996200000|2020-07-17 14:30:00|5049.7|5048.7|5051.2|5050.2|5051.7|5050.7|5048.2|5047.2|844
1594996500000|2020-07-17 14:35:00|5052.9|5051.9|5054.9|5053.9|5059.4|5058.4|5052.7|5051.7|658
1594996800000|2020-07-17 14:40:00|5054.7|5053.7|5053.2|5052.2|5057.2|5056.2|5053.2|5052.2|578
1594997100000|2020-07-17 14:45:00|5053.4|5052.4|5053.7|5052.7|5055.4|5054.4|5051.2|5050.2|592
1594997400000|2020-07-17 14:50:00|5053.2|5052.2|5053.7|5052.7|5055.7|5054.7|5052.7|5051.7|423
1594997700000|2020-07-17 14:55:00|5054.2|5053.2|5060.7|5059.7|5060.7|5059.7|5053.7|5052.7|475
1594998000000|2020-07-17 15:00:00|5060.4|5059.4|5061.4|5060.4|5062.9|5061.9|5058.2|5057.2|637
1594998300000|2020-07-17 15:05:00|5061.7|5060.7|5064.7|5063.7|5064.7|5063.7|5061.2|5060.2|567
1594998600000|2020-07-17 15:10:00|5064.4|5063.4|5063.7|5062.7|5065.7|5064.7|5063.7|5062.7|575
1594998900000|2020-07-17 15:15:00|5063.4|5062.4|5064.7|5063.7|5066.4|5065.4|5063.4|5062.4|798
1594999200000|2020-07-17 15:20:00|5064.4|5063.4|5066.2|5065.2|5066.4|5065.4|5063.4|5062.4|809
1594999500000|2020-07-17 15:25:00|5065.7|5064.7|5066.4|5065.4|5068.2|5067.2|5060.9|5059.9|1492
1594999800000|2020-07-17 15:30:00|5066.7|5064.7|5069.9|5067.9|5072.2|5070.2|5066.4|5064.4|5477
1595000100000|2020-07-17 15:35:00|5070.2|5068.2|5074.2|5072.2|5074.2|5072.2|5068.7|5066.7|1947
1595000400000|2020-07-17 15:40:00|5074.4|5072.4|5072.9|5070.9|5075.7|5073.7|5070.7|5068.7|1344
1595000700000|2020-07-17 15:45:00|5072.7|5070.7|5071.2|5069.2|5074.2|5072.2|5069.7|5067.7|279
1595001000000|2020-07-17 15:50:00|5070.9|5068.9|5076.2|5074.2|5076.7|5074.7|5070.4|5068.4|228
1595001300000|2020-07-17 15:55:00|5075.9|5073.9|5078.2|5076.2|5080.2|5078.2|5075.9|5073.9|187
1595001600000|2020-07-17 16:00:00|5078.4|5076.4|5078.4|5076.4|5079.7|5077.7|5076.7|5074.7|153
1595001900000|2020-07-17 16:05:00|5078.7|5076.7|5078.9|5076.9|5081.7|5079.7|5077.9|5075.9|164
1595002200000|2020-07-17 16:10:00|5079.2|5077.2|5078.2|5076.2|5079.2|5077.2|5077.4|5075.4|106
1595002500000|2020-07-17 16:15:00|5077.7|5075.7|5075.7|5073.7|5078.4|5076.4|5075.7|5073.7|166
1595002800000|2020-07-17 16:20:00|5075.9|5073.9|5078.2|5076.2|5079.2|5077.2|5075.7|5073.7|79
1595003100000|2020-07-17 16:25:00|5077.9|5075.9|5077.2|5075.2|5077.9|5075.9|5076.2|5074.2|57
1595003400000|2020-07-17 16:30:00|5077.4|5075.4|5077.7|5075.7|5078.2|5076.2|5076.7|5074.7|35
1595003700000|2020-07-17 16:35:00|5077.9|5075.9|5079.4|5077.4|5080.7|5078.7|5077.7|5075.7|165
1595004000000|2020-07-17 16:40:00|5079.2|5077.2|5077.2|5075.2|5079.7|5077.7|5076.7|5074.7|190
1595004300000|2020-07-17 16:45:00|5076.9|5074.9|5076.2|5074.2|5078.7|5076.7|5076.2|5074.2|70
1595004600000|2020-07-17 16:50:00|5076.4|5074.4|5076.9|5074.9|5077.2|5075.2|5075.2|5073.2|64
1595004900000|2020-07-17 16:55:00|5076.7|5074.7|5074.4|5072.4|5077.7|5075.7|5074.2|5072.2|89
1595005200000|2020-07-17 17:00:00|5074.7|5072.7|5073.4|5071.4|5074.7|5072.7|5072.2|5070.2|106
1595005500000|2020-07-17 17:05:00|5073.7|5071.7|5074.4|5072.4|5074.9|5072.9|5073.2|5071.2|84
1595005800000|2020-07-17 17:10:00|5074.2|5072.2|5074.2|5072.2|5076.2|5074.2|5074.2|5072.2|79
1595006100000|2020-07-17 17:15:00|5073.9|5071.9|5071.9|5069.9|5075.7|5073.7|5070.2|5068.2|280
1595006400000|2020-07-17 17:20:00|5071.7|5069.7|5073.9|5071.9|5074.9|5072.9|5070.9|5068.9|96
1595006700000|2020-07-17 17:25:00|5074.2|5072.2|5074.2|5072.2|5074.7|5072.7|5072.4|5070.4|47
1595007000000|2020-07-17 17:30:00|5074.4|5072.4|5073.4|5071.4|5075.2|5073.2|5072.9|5070.9|133
1595007300000|2020-07-17 17:35:00|5073.2|5071.2|5073.2|5071.2|5073.7|5071.7|5071.7|5069.7|49
1595007600000|2020-07-17 17:40:00|5073.4|5071.4|5074.9|5072.9|5074.9|5072.9|5072.9|5070.9|40
1595007900000|2020-07-17 17:45:00|5075.2|5073.2|5075.7|5073.7|5075.9|5073.9|5074.2|5072.2|35
1595008200000|2020-07-17 17:50:00|5075.4|5073.4|5073.9|5071.9|5075.7|5073.7|5073.4|5071.4|43
1595008500000|2020-07-17 17:55:00|5074.2|5072.2|5075.2|5073.2|5076.4|5074.4|5072.7|5070.7|38
1595008800000|2020-07-17 18:00:00|5075.4|5073.4|5079.4|5077.4|5079.7|5077.7|5075.4|5073.4|106
1595009100000|2020-07-17 18:05:00|5079.7|5077.7|5080.2|5078.2|5080.4|5078.4|5077.7|5075.7|29
1595009400000|2020-07-17 18:10:00|5079.9|5077.9|5080.9|5078.9|5081.7|5079.7|5079.4|5077.4|75
1595009700000|2020-07-17 18:15:00|5081.2|5079.2|5081.4|5079.4|5081.9|5079.9|5080.7|5078.7|41
1595010000000|2020-07-17 18:20:00|5081.2|5079.2|5081.2|5079.2|5081.9|5079.9|5080.2|5078.2|64
1595010300000|2020-07-17 18:25:00|5081.4|5079.4|5081.7|5079.7|5082.2|5080.2|5081.2|5079.2|13
1595010600000|2020-07-17 18:30:00|5081.4|5079.4|5079.2|5077.2|5081.4|5079.4|5078.7|5076.7|82
1595010900000|2020-07-17 18:35:00|5078.9|5076.9|5080.4|5078.4|5080.7|5078.7|5077.9|5075.9|54
1595011200000|2020-07-17 18:40:00|5080.2|5078.2|5079.9|5077.9|5080.7|5078.7|5078.2|5076.2|47
1595011500000|2020-07-17 18:45:00|5080.2|5078.2|5080.4|5078.4|5080.9|5078.9|5078.9|5076.9|74
1595011800000|2020-07-17 18:50:00|5080.7|5078.7|5082.2|5080.2|5082.7|5080.7|5080.4|5078.4|72
1595012100000|2020-07-17 18:55:00|5082.4|5080.4|5078.7|5076.7|5083.2|5081.2|5078.7|5076.7|117
1595012400000|2020-07-17 19:00:00|5078.4|5076.4|5077.4|5075.4|5079.4|5077.4|5076.4|5074.4|75
1595012700000|2020-07-17 19:05:00|5077.2|5075.2|5078.9|5076.9|5081.2|5079.2|5076.4|5074.4|54
1595013000000|2020-07-17 19:10:00|5079.2|5077.2|5076.2|5074.2|5079.2|5077.2|5076.2|5074.2|59
1595013300000|2020-07-17 19:15:00|5075.9|5073.9|5077.9|5075.9|5078.4|5076.4|5075.2|5073.2|50
1595013600000|2020-07-17 19:20:00|5077.7|5075.7|5081.2|5079.2|5081.2|5079.2|5077.7|5075.7|71
1595013900000|2020-07-17 19:25:00|5081.4|5079.4|5083.4|5081.4|5083.4|5081.4|5080.4|5078.4|56
1595014200000|2020-07-17 19:30:00|5083.7|5081.7|5084.9|5082.9|5084.9|5082.9|5082.4|5080.4|44
1595014500000|2020-07-17 19:35:00|5084.7|5082.7|5084.9|5082.9|5086.7|5084.7|5083.7|5081.7|124
1595014800000|2020-07-17 19:40:00|5084.7|5082.7|5087.9|5085.9|5088.7|5086.7|5084.2|5082.2|80
1595015100000|2020-07-17 19:45:00|5087.7|5085.7|5089.4|5087.4|5089.4|5087.4|5085.2|5083.2|149
1595015400000|2020-07-17 19:50:00|5089.2|5087.2|5082.4|5080.4|5089.2|5087.2|5082.2|5080.2|159
1595015700000|2020-07-17 19:55:00|5082.2|5080.2|5085.2|5083.2|5086.4|5084.4|5081.7|5079.7|171
1595016000000|2020-07-17 20:00:00|5085.6|5081.6|5087|5083|5091.4|5087.4|5082.9|5078.9|0
1595016300000|2020-07-17 20:05:00|5086.7|5082.7|5088.3|5084.3|5089.2|5085.2|5086.7|5082.7|0
1595016600000|2020-07-17 20:10:00|5088.7|5084.7|5079.6|5075.6|5089.1|5085.1|5079.4|5075.4|0
1595016900000|2020-07-17 20:15:00|5079.5|5075.5|5080.5|5076.5|5081.8|5077.8|5079.4|5075.4|0
1595017200000|2020-07-17 20:20:00|5080.3|5076.3|5080.5|5076.5|5080.9|5076.9|5079.9|5075.9|0
1595017500000|2020-07-17 20:25:00|5080.4|5076.4|5081|5077|5081|5077|5080.3|5076.3|0
1595017800000|2020-07-17 20:30:00|5081.2|5077.2|5083.6|5079.6|5084.3|5080.3|5078.9|5074.9|0
1595018100000|2020-07-17 20:35:00|5084|5080|5084.8|5080.8|5084.8|5080.8|5082.4|5078.4|0
1595018400000|2020-07-17 20:40:00|5085.2|5081.2|5083.5|5079.5|5085.5|5081.5|5083.2|5079.2|0
1595018700000|2020-07-17 20:45:00|5083.2|5079.2|5084|5080|5084.7|5080.7|5083.2|5079.2|0
1595019000000|2020-07-17 20:50:00|5083.9|5079.9|5084.4|5080.4|5086.2|5082.2|5083.5|5079.5|0
1595019300000|2020-07-17 20:55:00|5084|5080|5080.2|5076.2|5084.4|5080.4|5079.9|5075.9|0
1595196000000|2020-07-19 22:00:00|5089.7|5085.7|5082.9|5078.9|5089.7|5085.7|5079.9|5075.9|0
1595196300000|2020-07-19 22:05:00|5082.8|5078.8|5082.1|5078.1|5083.6|5079.6|5079.4|5075.4|0
1595196600000|2020-07-19 22:10:00|5082.2|5078.2|5083.2|5079.2|5086.8|5082.8|5081.3|5077.3|0
1595196900000|2020-07-19 22:15:00|5083.1|5079.1|5086.2|5082.2|5086.7|5082.7|5082.3|5078.3|0
1595197200000|2020-07-19 22:20:00|5086.3|5082.3|5086.5|5082.5|5087.3|5083.3|5085.3|5081.3|0
1595197500000|2020-07-19 22:25:00|5086.6|5082.6|5088.6|5084.6|5089.4|5085.4|5085.1|5081.1|0
1595197800000|2020-07-19 22:30:00|5088.8|5084.8|5086.9|5082.9|5088.9|5084.9|5086.6|5082.6|0
1595198100000|2020-07-19 22:35:00|5086.8|5082.8|5086.1|5082.1|5087.8|5083.8|5085.4|5081.4|0
1595198400000|2020-07-19 22:40:00|5086.2|5082.2|5085.4|5081.4|5087.7|5083.7|5085.4|5081.4|0
1595198700000|2020-07-19 22:45:00|5085.7|5081.7|5085.9|5081.9|5087.3|5083.3|5085.7|5081.7|0
1595199000000|2020-07-19 22:50:00|5086|5082|5086.5|5082.5|5086.9|5082.9|5085.7|5081.7|0
1595199300000|2020-07-19 22:55:00|5086.6|5082.6|5085.6|5081.6|5087.3|5083.3|5085.3|5081.3|0
1595199600000|2020-07-19 23:00:00|5085.7|5081.7|5085.6|5081.6|5086.5|5082.5|5085.3|5081.3|0
1595199900000|2020-07-19 23:05:00|5085.7|5081.7|5085.3|5081.3|5086.1|5082.1|5084.1|5080.1|0
1595200200000|2020-07-19 23:10:00|5085|5081|5084.9|5080.9|5085.6|5081.6|5084.6|5080.6|0
1595200500000|2020-07-19 23:15:00|5084.4|5081.4|5086.8|5083.8|5087.2|5084.2|5084.1|5081.1|0
1595200800000|2020-07-19 23:20:00|5086.7|5083.7|5086.3|5083.3|5087.2|5084.2|5086|5083|0
1595201100000|2020-07-19 23:25:00|5086.6|5083.6|5086.3|5083.3|5086.7|5083.7|5085.5|5082.5|0
1595201400000|2020-07-19 23:30:00|5086.5|5083.5|5085.9|5082.9|5087.2|5084.2|5085.3|5082.3|0
1595201700000|2020-07-19 23:35:00|5086.1|5083.1|5087.4|5084.4|5088.6|5085.6|5085.9|5082.9|0
1595202000000|2020-07-19 23:40:00|5087.3|5084.3|5089.8|5086.8|5090.6|5087.6|5087.1|5084.1|0
1595202300000|2020-07-19 23:45:00|5090|5087|5091|5088|5092.2|5089.2|5090|5087|0
1595202600000|2020-07-19 23:50:00|5090.7|5087.7|5091.8|5088.8|5091.8|5088.8|5090.1|5087.1|0
1595202900000|2020-07-19 23:55:00|5092.2|5089.2|5090.6|5087.6|5092.2|5089.2|5090.6|5087.6|0
1595203200000|2020-07-20 00:00:00|5091|5088|5088.2|5085.2|5091.3|5088.3|5088.2|5085.2|0
1595203500000|2020-07-20 00:05:00|5088.6|5085.6|5087.7|5084.7|5089.3|5086.3|5085.8|5082.8|0
1595203800000|2020-07-20 00:10:00|5087.8|5084.8|5087.2|5084.2|5089.3|5086.3|5086|5083|0
1595204100000|2020-07-20 00:15:00|5087.3|5084.3|5078.5|5075.5|5087.7|5084.7|5078.5|5075.5|0
1595204400000|2020-07-20 00:20:00|5078.6|5075.6|5078.4|5075.4|5080|5077|5077.1|5074.1|0
1595204700000|2020-07-20 00:25:00|5077.9|5074.9|5075.6|5072.6|5079.2|5076.2|5075.6|5072.6|0
1595205000000|2020-07-20 00:30:00|5075.7|5072.7|5082.7|5079.7|5082.7|5079.7|5075.7|5072.7|0
1595205300000|2020-07-20 00:35:00|5082.8|5079.8|5082.8|5079.8|5082.9|5079.9|5081.4|5078.4|0
1595205600000|2020-07-20 00:40:00|5082.9|5079.9|5078.5|5075.5|5084.3|5081.3|5078.5|5075.5|0
1595205900000|2020-07-20 00:45:00|5079|5076|5078.4|5075.4|5080.6|5077.6|5078.4|5075.4|0
1595206200000|2020-07-20 00:50:00|5078.3|5075.3|5078.4|5075.4|5078.5|5075.5|5076.9|5073.9|0
1595206500000|2020-07-20 00:55:00|5078.5|5075.5|5077.2|5074.2|5078.6|5075.6|5076.9|5073.9|0
1595206800000|2020-07-20 01:00:00|5077.1|5074.1|5066.5|5063.5|5080|5077|5065.6|5062.6|0
1595207100000|2020-07-20 01:05:00|5066.3|5063.3|5061.2|5058.2|5066.3|5063.3|5059.4|5056.4|0
1595207400000|2020-07-20 01:10:00|5061.1|5058.1|5056.3|5053.3|5061.3|5058.3|5055.2|5052.2|0
1595207700000|2020-07-20 01:15:00|5056.1|5053.1|5055.7|5052.7|5058.6|5055.6|5054.1|5051.1|0
1595208000000|2020-07-20 01:20:00|5055.8|5052.8|5062.9|5059.9|5064.3|5061.3|5055.7|5052.7|0
1595208300000|2020-07-20 01:25:00|5062.8|5059.8|5060.1|5057.1|5062.8|5059.8|5054.2|5051.2|0
1595208600000|2020-07-20 01:30:00|5060.6|5057.6|5057.5|5054.5|5063.1|5060.1|5057.3|5054.3|0
1595208900000|2020-07-20 01:35:00|5057.6|5054.6|5059.3|5056.3|5060|5057|5057.4|5054.4|0
1595209200000|2020-07-20 01:40:00|5059.4|5056.4|5058.7|5055.7|5059.4|5056.4|5052.6|5049.6|0
1595209500000|2020-07-20 01:45:00|5058.6|5055.6|5052.7|5049.7|5058.7|5055.7|5052.7|5049.7|0
1595209800000|2020-07-20 01:50:00|5052.6|5049.6|5054.3|5051.3|5054.3|5051.3|5048.1|5045.1|0
1595210100000|2020-07-20 01:55:00|5053.8|5050.8|5052.9|5049.9|5055.9|5052.9|5051.4|5048.4|0
1595210400000|2020-07-20 02:00:00|5052.8|5049.8|5055.9|5052.9|5058|5055|5051.4|5048.4|0
1595210700000|2020-07-20 02:05:00|5056.1|5053.1|5056|5053|5058.2|5055.2|5054.4|5051.4|0
1595211000000|2020-07-20 02:10:00|5056.1|5053.1|5058.8|5055.8|5060.2|5057.2|5054.5|5051.5|0
1595211300000|2020-07-20 02:15:00|5058.9|5055.9|5059|5056|5061.9|5058.9|5058.9|5055.9|0
1595211600000|2020-07-20 02:20:00|5059.1|5056.1|5061.8|5058.8|5061.9|5058.9|5059|5056|0
1595211900000|2020-07-20 02:25:00|5061.5|5058.5|5058.9|5055.9|5061.8|5058.8|5057.6|5054.6|0
1595212200000|2020-07-20 02:30:00|5058.4|5055.4|5057.5|5054.5|5058.4|5055.4|5054.5|5051.5|0
1595212500000|2020-07-20 02:35:00|5057.6|5054.6|5063.2|5060.2|5063.2|5060.2|5057.6|5054.6|0
1595212800000|2020-07-20 02:40:00|5063.1|5060.1|5063.2|5060.2|5064.6|5061.6|5060.3|5057.3|0
1595213100000|2020-07-20 02:45:00|5063.3|5060.3|5063.1|5060.1|5064.6|5061.6|5061.8|5058.8|0
1595213400000|2020-07-20 02:50:00|5063.7|5060.7|5062.9|5059.9|5064.7|5061.7|5062.9|5059.9|0
1595213700000|2020-07-20 02:55:00|5063|5060|5062.7|5059.7|5064.3|5061.3|5061.2|5058.2|0
1595214000000|2020-07-20 03:00:00|5062.8|5059.8|5062.8|5059.8|5064.3|5061.3|5060.8|5057.8|0
1595214300000|2020-07-20 03:05:00|5062.7|5059.7|5060.9|5057.9|5063.2|5060.2|5060.1|5057.1|0
1595214600000|2020-07-20 03:10:00|5061.2|5058.2|5063.1|5060.1|5063.1|5060.1|5059.4|5056.4|0
1595214900000|2020-07-20 03:15:00|5063|5060|5065.1|5062.1|5066.5|5063.5|5063|5060|0
1595215200000|2020-07-20 03:20:00|5065.4|5062.4|5064.4|5061.4|5065.8|5062.8|5062.9|5059.9|0
1595215500000|2020-07-20 03:25:00|5064.9|5061.9|5068.6|5065.6|5068.6|5065.6|5064.9|5061.9|0
1595215800000|2020-07-20 03:30:00|5068.5|5065.5|5068.5|5065.5|5069.9|5066.9|5065.7|5062.7|0
1595216100000|2020-07-20 03:35:00|5068.6|5065.6|5071.3|5068.3|5071.4|5068.4|5068.6|5065.6|0
1595216400000|2020-07-20 03:40:00|5071.2|5068.2|5076.4|5073.4|5076.4|5073.4|5071.2|5068.2|0
1595216700000|2020-07-20 03:45:00|5076.5|5073.5|5077|5074|5077.7|5074.7|5075.6|5072.6|0
1595217000000|2020-07-20 03:50:00|5077.1|5074.1|5070.1|5067.1|5077.1|5074.1|5070|5067|0
1595217300000|2020-07-20 03:55:00|5070|5067|5071.3|5068.3|5072.8|5069.8|5070|5067|0
1595217600000|2020-07-20 04:00:00|5071.5|5068.5|5069.9|5066.9|5072|5069|5068.4|5065.4|0
1595217900000|2020-07-20 04:05:00|5070.6|5067.6|5072.7|5069.7|5072.8|5069.8|5070.6|5067.6|0
1595218200000|2020-07-20 04:10:00|5072.6|5069.6|5067|5064|5072.6|5069.6|5066.9|5063.9|0
1595218500000|2020-07-20 04:15:00|5066.9|5063.9|5071.1|5068.1|5072.6|5069.6|5065.6|5062.6|0
1595218800000|2020-07-20 04:20:00|5071.2|5068.2|5069.8|5066.8|5071.2|5068.2|5069|5066|0
1595219100000|2020-07-20 04:25:00|5069.7|5066.7|5069.2|5066.2|5070.5|5067.5|5067.8|5064.8|0
1595219400000|2020-07-20 04:30:00|5068.9|5065.9|5067.7|5064.7|5069.1|5066.1|5067.7|5064.7|0
1595219700000|2020-07-20 04:35:00|5067.8|5064.8|5068.5|5065.5|5069.2|5066.2|5067.7|5064.7|0
1595220000000|2020-07-20 04:40:00|5068.2|5065.2|5066.3|5063.3|5069.2|5066.2|5065.8|5062.8|0
1595220300000|2020-07-20 04:45:00|5065.9|5062.9|5065.8|5062.8|5067.3|5064.3|5065.8|5062.8|0
1595220600000|2020-07-20 04:50:00|5065.9|5062.9|5064.4|5061.4|5066.5|5063.5|5064.3|5061.3|0
1595220900000|2020-07-20 04:55:00|5065.3|5062.3|5066.8|5063.8|5066.8|5063.8|5064.6|5061.6|0
1595221200000|2020-07-20 05:00:00|5066.7|5063.7|5069.5|5066.5|5069.5|5066.5|5065.1|5062.1|0
1595221500000|2020-07-20 05:05:00|5069.4|5066.4|5066.2|5063.2|5069.4|5066.4|5064.2|5061.2|0
1595221800000|2020-07-20 05:10:00|5065.6|5062.6|5064.7|5061.7|5066.4|5063.4|5063.3|5060.3|0
1595222100000|2020-07-20 05:15:00|5064.8|5061.8|5065.8|5062.8|5066.2|5063.2|5063.5|5060.5|0
1595222400000|2020-07-20 05:20:00|5066.3|5063.3|5070.1|5067.1|5070.2|5067.2|5066.3|5063.3|0
1595222700000|2020-07-20 05:25:00|5070|5067|5068.7|5065.7|5070.1|5067.1|5067.9|5064.9|0
1595223000000|2020-07-20 05:30:00|5068.6|5065.6|5073.1|5070.1|5074.5|5071.5|5067.2|5064.2|0
1595223300000|2020-07-20 05:35:00|5073.2|5070.2|5074.4|5071.4|5075.8|5072.8|5072.9|5069.9|0
1595223600000|2020-07-20 05:40:00|5074.3|5071.3|5075.7|5072.7|5075.8|5072.8|5074.3|5071.3|0
1595223900000|2020-07-20 05:45:00|5075.6|5072.6|5078.4|5075.4|5078.4|5075.4|5075.6|5072.6|0
1595224200000|2020-07-20 05:50:00|5078.1|5075.1|5078.4|5075.4|5079.8|5076.8|5077|5074|0
1595224500000|2020-07-20 05:55:00|5078.1|5075.1|5077.1|5074.1|5079.8|5076.8|5075.7|5072.7|0
1595224800000|2020-07-20 06:00:00|5077.3|5074.3|5069.4|5067.4|5080.2|5078.2|5068.2|5066.2|273
1595225100000|2020-07-20 06:05:00|5069.2|5067.2|5068.2|5066.2|5071.4|5069.4|5067.9|5065.9|96
1595225400000|2020-07-20 06:10:00|5068.7|5066.7|5068.9|5066.9|5069.7|5067.7|5067.2|5065.2|98
1595225700000|2020-07-20 06:15:00|5068.7|5066.7|5067.9|5065.9|5068.9|5066.9|5064.2|5062.2|154
1595226000000|2020-07-20 06:20:00|5067.7|5065.7|5071.2|5069.2|5071.2|5069.2|5067.2|5065.2|149
1595226300000|2020-07-20 06:25:00|5070.9|5068.9|5069.2|5067.2|5072.2|5070.2|5068.2|5066.2|168
1595226600000|2020-07-20 06:30:00|5069.4|5067.4|5070.2|5068.2|5071.7|5069.7|5067.4|5065.4|97
1595226900000|2020-07-20 06:35:00|5069.9|5067.9|5072.9|5070.9|5072.9|5070.9|5069.2|5067.2|68
1595227200000|2020-07-20 06:40:00|5072.7|5070.7|5070.2|5068.2|5072.9|5070.9|5069.9|5067.9|71
1595227500000|2020-07-20 06:45:00|5069.4|5067.4|5068.2|5066.2|5070.2|5068.2|5067.4|5065.4|43
1595227800000|2020-07-20 06:50:00|5068.4|5066.4|5067.7|5065.7|5070.2|5068.2|5067.2|5065.2|122
1595228100000|2020-07-20 06:55:00|5067.4|5065.4|5064.2|5062.2|5067.7|5065.7|5063.9|5061.9|136
1595228400000|2020-07-20 07:00:00|5063.7|5062.7|5042.2|5041.2|5066.4|5065.4|5041.9|5040.9|1767
1595228700000|2020-07-20 07:05:00|5041.9|5040.9|5033.4|5032.4|5041.9|5040.9|5028.2|5027.2|1721
1595229000000|2020-07-20 07:10:00|5034.2|5033.2|5029.7|5028.7|5034.2|5033.2|5025.9|5024.9|1028
1595229300000|2020-07-20 07:15:00|5029.9|5028.9|5025.9|5024.9|5032.7|5031.7|5025.2|5024.2|669
1595229600000|2020-07-20 07:20:00|5025.2|5024.2|5014.4|5013.4|5026.4|5025.4|5013.4|5012.4|1173
1595229900000|2020-07-20 07:25:00|5014.2|5013.2|5024.7|5023.7|5024.7|5023.7|5011.9|5010.9|1073
1595230200000|2020-07-20 07:30:00|5024.4|5023.4|5020.2|5019.2|5025.7|5024.7|5018.9|5017.9|658
1595230500000|2020-07-20 07:35:00|5019.9|5018.9|5023.7|5022.7|5024.7|5023.7|5018.2|5017.2|503
1595230800000|2020-07-20 07:40:00|5023.4|5022.4|5027.9|5026.9|5030.7|5029.7|5018.7|5017.7|580
1595231100000|2020-07-20 07:45:00|5027.7|5026.7|5025.7|5024.7|5029.2|5028.2|5022.2|5021.2|498
1595231400000|2020-07-20 07:50:00|5025.9|5024.9|5035.3|5034.3|5036.1|5035.1|5023.7|5022.7|596
1595231700000|2020-07-20 07:55:00|5035.1|5034.1|5038.1|5037.1|5038.1|5037.1|5031.8|5030.8|906
1595232000000|2020-07-20 08:00:00|5037.8|5036.8|5040.1|5039.1|5045.1|5044.1|5037.8|5036.8|736
1595232300000|2020-07-20 08:05:00|5039.8|5038.8|5034.6|5033.6|5040.6|5039.6|5034.6|5033.6|408
1595232600000|2020-07-20 08:10:00|5034.3|5033.3|5032.1|5031.1|5037.6|5036.6|5030.8|5029.8|459
1595232900000|2020-07-20 08:15:00|5031.8|5030.8|5035.8|5034.8|5038.3|5037.3|5031.1|5030.1|378
1595233200000|2020-07-20 08:20:00|5035.6|5034.6|5035.1|5034.1|5036.6|5035.6|5031.1|5030.1|281
1595233500000|2020-07-20 08:25:00|5035.3|5034.3|5036.3|5035.3|5038.1|5037.1|5034.6|5033.6|205
1595233800000|2020-07-20 08:30:00|5036.1|5035.1|5038.8|5037.8|5038.8|5037.8|5029.3|5028.3|438
1595234100000|2020-07-20 08:35:00|5039.1|5038.1|5052.8|5051.8|5053.6|5052.6|5039.1|5038.1|799
1595234400000|2020-07-20 08:40:00|5053.1|5052.1|5071.1|5070.1|5071.6|5070.6|5053.1|5052.1|1144
1595234700000|2020-07-20 08:45:00|5071.3|5070.3|5073.6|5072.6|5077.1|5076.1|5070.1|5069.1|1100
1595235000000|2020-07-20 08:50:00|5073.3|5072.3|5072.8|5071.8|5074.3|5073.3|5069.1|5068.1|614
1595235300000|2020-07-20 08:55:00|5073.1|5072.1|5072.8|5071.8|5074.6|5073.6|5071.1|5070.1|366
1595235600000|2020-07-20 09:00:00|5072.6|5071.6|5077.1|5076.1|5083.6|5082.6|5072.6|5071.6|587
1595235900000|2020-07-20 09:05:00|5076.8|5075.8|5078.6|5077.6|5078.8|5077.8|5075.1|5074.1|298
1595236200000|2020-07-20 09:10:00|5079.6|5078.6|5087.6|5086.6|5087.6|5086.6|5078.6|5077.6|643
1595236500000|2020-07-20 09:15:00|5087.3|5086.3|5078.1|5077.1|5088.1|5087.1|5077.8|5076.8|441
1595236800000|2020-07-20 09:20:00|5078.3|5077.3|5078.1|5077.1|5080.6|5079.6|5076.8|5075.8|330
1595237100000|2020-07-20 09:25:00|5078.3|5077.3|5079.3|5078.3|5082.8|5081.8|5075.6|5074.6|339
1595237400000|2020-07-20 09:30:00|5079.6|5078.6|5076.1|5075.1|5080.6|5079.6|5075.1|5074.1|292
1595237700000|2020-07-20 09:35:00|5076.3|5075.3|5079.8|5078.8|5081.8|5080.8|5076.3|5075.3|285
1595238000000|2020-07-20 09:40:00|5080.1|5079.1|5083.3|5082.3|5086.8|5085.8|5079.6|5078.6|539
1595238300000|2020-07-20 09:45:00|5083.6|5082.6|5078.8|5077.8|5084.6|5083.6|5074.6|5073.6|287
1595238600000|2020-07-20 09:50:00|5078.6|5077.6|5077.6|5076.6|5080.1|5079.1|5075.6|5074.6|192
1595238900000|2020-07-20 09:55:00|5077.8|5076.8|5075.3|5074.3|5079.6|5078.6|5073.8|5072.8|212
1595239200000|2020-07-20 10:00:00|5075.1|5074.1|5073.8|5072.8|5077.1|5076.1|5073.8|5072.8|225
1595239500000|2020-07-20 10:05:00|5073.6|5072.6|5067.8|5066.8|5074.1|5073.1|5065.8|5064.8|304
1595239800000|2020-07-20 10:10:00|5067.6|5066.6|5066.8|5065.8|5071.1|5070.1|5066.6|5065.6|192
1595240100000|2020-07-20 10:15:00|5066.6|5065.6|5058.6|5057.6|5067.3|5066.3|5057.3|5056.3|654
1595240400000|2020-07-20 10:20:00|5058.3|5057.3|5062.1|5061.1|5062.6|5061.6|5057.6|5056.6|125
1595240700000|2020-07-20 10:25:00|5062.3|5061.3|5061.3|5060.3|5065.1|5064.1|5059.3|5058.3|340
1595241000000|2020-07-20 10:30:00|5061.1|5060.1|5059.8|5058.8|5064.1|5063.1|5059.1|5058.1|219
1595241300000|2020-07-20 10:35:00|5059.6|5058.6|5057.8|5056.8|5060.1|5059.1|5053.8|5052.8|277
1595241600000|2020-07-20 10:40:00|5057.6|5056.6|5057.1|5056.1|5058.6|5057.6|5055.1|5054.1|154
1595241900000|2020-07-20 10:45:00|5057.3|5056.3|5057.3|5056.3|5059.1|5058.1|5056.1|5055.1|140
1595242200000|2020-07-20 10:50:00|5057.1|5056.1|5052.6|5051.6|5057.8|5056.8|5052.6|5051.6|171
1595242500000|2020-07-20 10:55:00|5052.8|5051.8|5053.8|5052.8|5056.6|5055.6|5050.1|5049.1|279
1595242800000|2020-07-20 11:00:00|5054.1|5053.1|5058.8|5057.8|5059.1|5058.1|5053.8|5052.8|389
1595243100000|2020-07-20 11:05:00|5058.6|5057.6|5059.3|5058.3|5060.3|5059.3|5057.6|5056.6|154
1595243400000|2020-07-20 11:10:00|5059.1|5058.1|5057.3|5056.3|5060.1|5059.1|5056.3|5055.3|206
1595243700000|2020-07-20 11:15:00|5057.6|5056.6|5062.1|5061.1|5062.1|5061.1|5056.6|5055.6|92
1595244000000|2020-07-20 11:20:00|5061.8|5060.8|5070.6|5069.6|5071.1|5070.1|5061.8|5060.8|434
1595244300000|2020-07-20 11:25:00|5070.8|5069.8|5068.8|5067.8|5073.1|5072.1|5068.6|5067.6|207
1595244600000|2020-07-20 11:30:00|5068.6|5067.6|5069.1|5068.1|5069.8|5068.8|5067.1|5066.1|128
1595244900000|2020-07-20 11:35:00|5068.8|5067.8|5070.3|5069.3|5072.6|5071.6|5068.6|5067.6|154
1595245200000|2020-07-20 11:40:00|5070|5069|5070.3|5069.3|5071.3|5070.3|5067.3|5066.3|191
1595245500000|2020-07-20 11:45:00|5070.5|5069.5|5075|5074|5075.5|5074.5|5070|5069|231
1595245800000|2020-07-20 11:50:00|5075.3|5074.3|5075.3|5074.3|5081|5080|5073.5|5072.5|316
1595246100000|2020-07-20 11:55:00|5075.5|5074.5|5074.5|5073.5|5076.3|5075.3|5073.3|5072.3|132
1595246400000|2020-07-20 12:00:00|5074.3|5073.3|5071|5070|5075.8|5074.8|5070.5|5069.5|280
1595246700000|2020-07-20 12:05:00|5070.8|5069.8|5069.5|5068.5|5076|5075|5069.3|5068.3|684
1595247000000|2020-07-20 12:10:00|5069.3|5068.3|5067.3|5066.3|5072.5|5071.5|5065.5|5064.5|221
1595247300000|2020-07-20 12:15:00|5067|5066|5065.8|5064.8|5068|5067|5064.8|5063.8|192
1595247600000|2020-07-20 12:20:00|5066|5065|5063|5062|5066.8|5065.8|5062.5|5061.5|371
1595247900000|2020-07-20 12:25:00|5062.5|5061.5|5061|5060|5063.5|5062.5|5059.8|5058.8|126
1595248200000|2020-07-20 12:30:00|5061.3|5060.3|5061.5|5060.5|5063.5|5062.5|5059.8|5058.8|197
1595248500000|2020-07-20 12:35:00|5061.3|5060.3|5066.3|5065.3|5066.5|5065.5|5061|5060|212
1595248800000|2020-07-20 12:40:00|5066.5|5065.5|5064.5|5063.5|5068.3|5067.3|5062.3|5061.3|146
1595249100000|2020-07-20 12:45:00|5064.8|5063.8|5069.8|5068.8|5070|5069|5064|5063|286
1595249400000|2020-07-20 12:50:00|5070|5069|5076.5|5075.5|5079.8|5078.8|5069.5|5068.5|223
1595249700000|2020-07-20 12:55:00|5076.8|5075.8|5079.5|5078.5|5086|5085|5075.3|5074.3|342
1595250000000|2020-07-20 13:00:00|5079.3|5078.3|5081.5|5080.5|5085.3|5084.3|5078|5077|359
1595250300000|2020-07-20 13:05:00|5081.8|5080.8|5081.5|5080.5|5082.8|5081.8|5078.8|5077.8|174
1595250600000|2020-07-20 13:10:00|5081.8|5080.8|5076.3|5075.3|5081.8|5080.8|5074.5|5073.5|225
1595250900000|2020-07-20 13:15:00|5076.5|5075.5|5077|5076|5077.5|5076.5|5074.3|5073.3|238
1595251200000|2020-07-20 13:20:00|5076.8|5075.8|5080.8|5079.8|5081|5080|5076.3|5075.3|288
1595251500000|2020-07-20 13:25:00|5080.5|5079.5|5080.3|5079.3|5083.8|5082.8|5079.8|5078.8|176
1595251800000|2020-07-20 13:30:00|5080|5079|5092.5|5091.5|5104.5|5103.5|5080|5079|1980
1595252100000|2020-07-20 13:35:00|5093|5092|5091.8|5090.8|5094.3|5093.3|5076.8|5075.8|745
1595252400000|2020-07-20 13:40:00|5091.5|5090.5|5080|5079|5093.8|5092.8|5078|5077|451
1595252700000|2020-07-20 13:45:00|5079.8|5078.8|5071.5|5070.5|5083.3|5082.3|5071.5|5070.5|573
1595253000000|2020-07-20 13:50:00|5071.8|5070.8|5077.5|5076.5|5080.5|5079.5|5070|5069|272
1595253300000|2020-07-20 13:55:00|5077.3|5076.3|5074.3|5073.3|5077.3|5076.3|5069.5|5068.5|576
1595253600000|2020-07-20 14:00:00|5074.5|5073.5|5079.3|5078.3|5080.5|5079.5|5070|5069|330
1595253900000|2020-07-20 14:05:00|5079.5|5078.5|5081.5|5080.5|5083.5|5082.5|5077.5|5076.5|364
1595254200000|2020-07-20 14:10:00|5081.8|5080.8|5083.3|5082.3|5084.3|5083.3|5079|5078|382
1595254500000|2020-07-20 14:15:00|5083|5082|5085.8|5084.8|5086.3|5085.3|5080.8|5079.8|166
1595254800000|2020-07-20 14:20:00|5085.5|5084.5|5092|5091|5092.8|5091.8|5084|5083|280
1595255100000|2020-07-20 14:25:00|5092.3|5091.3|5086.3|5085.3|5092.8|5091.8|5083.8|5082.8|453
1595255400000|2020-07-20 14:30:00|5086.5|5085.5|5087.3|5086.3|5088|5087|5084|5083|248
1595255700000|2020-07-20 14:35:00|5087.8|5086.8|5091.8|5090.8|5093.8|5092.8|5087.8|5086.8|311
1595256000000|2020-07-20 14:40:00|5092|5091|5092|5091|5095.8|5094.8|5090.5|5089.5|318
1595256300000|2020-07-20 14:45:00|5092.3|5091.3|5092|5091|5094|5093|5088.5|5087.5|201
1595256600000|2020-07-20 14:50:00|5091.8|5090.8|5084|5083|5092|5091|5084|5083|270
1595256900000|2020-07-20 14:55:00|5084.3|5083.3|5084.3|5083.3|5087.8|5086.8|5083.5|5082.5|478
1595257200000|2020-07-20 15:00:00|5084.5|5083.5|5089.8|5088.8|5089.8|5088.8|5083.3|5082.3|621
1595257500000|2020-07-20 15:05:00|5090|5089|5085.8|5084.8|5090.8|5089.8|5085.8|5084.8|548
1595257800000|2020-07-20 15:10:00|5086|5085|5086.3|5085.3|5089.5|5088.5|5084.5|5083.5|345
1595258100000|2020-07-20 15:15:00|5086.5|5085.5|5087.8|5086.8|5090|5089|5084.3|5083.3|447
1595258400000|2020-07-20 15:20:00|5088|5087|5086.8|5085.8|5090.3|5089.3|5083.8|5082.8|723
1595258700000|2020-07-20 15:25:00|5086.5|5085.5|5093|5092|5095.8|5094.8|5085.8|5084.8|1343
1595259000000|2020-07-20 15:30:00|5093.5|5091.5|5093.3|5091.3|5096|5094|5090.8|5088.8|2189
1595259300000|2020-07-20 15:35:00|5092.8|5090.8|5098.3|5096.3|5098.3|5096.3|5090.3|5088.3|1199
1595259600000|2020-07-20 15:40:00|5098|5096|5096.8|5094.8|5098.3|5096.3|5095|5093|240
1595259900000|2020-07-20 15:45:00|5096.3|5094.3|5095|5093|5097.8|5095.8|5093.8|5091.8|231
1595260200000|2020-07-20 15:50:00|5094.8|5092.8|5094.8|5092.8|5095.3|5093.3|5094.3|5092.3|126
1595260500000|2020-07-20 15:55:00|5095|5093|5094|5092|5095.3|5093.3|5093.8|5091.8|105
1595260800000|2020-07-20 16:00:00|5093.8|5091.8|5089.5|5087.5|5094.8|5092.8|5089.3|5087.3|262
1595261100000|2020-07-20 16:05:00|5089.8|5087.8|5091.3|5089.3|5091.8|5089.8|5089.8|5087.8|77
1595261400000|2020-07-20 16:10:00|5091.5|5089.5|5096.3|5094.3|5096.8|5094.8|5091.5|5089.5|281
1595261700000|2020-07-20 16:15:00|5096|5094|5094.8|5092.8|5096.8|5094.8|5094.5|5092.5|141
1595262000000|2020-07-20 16:20:00|5095|5093|5093.8|5091.8|5095.3|5093.3|5093.5|5091.5|48
1595262300000|2020-07-20 16:25:00|5094|5092|5088.8|5086.8|5094|5092|5088.5|5086.5|121
1595262600000|2020-07-20 16:30:00|5088.5|5086.5|5090.8|5088.8|5090.8|5088.8|5088.3|5086.3|148
1595262900000|2020-07-20 16:35:00|5090.5|5088.5|5092.5|5090.5|5093.3|5091.3|5090.5|5088.5|31
1595263200000|2020-07-20 16:40:00|5092.8|5090.8|5092.3|5090.3|5094|5092|5091.3|5089.3|43
1595263500000|2020-07-20 16:45:00|5092|5090|5092.5|5090.5|5093.3|5091.3|5092|5090|11
1595263800000|2020-07-20 16:50:00|5092.3|5090.3|5091.5|5089.5|5092.5|5090.5|5090.3|5088.3|55
1595264100000|2020-07-20 16:55:00|5091.8|5089.8|5093.5|5091.5|5093.5|5091.5|5090.3|5088.3|82
1595264400000|2020-07-20 17:00:00|5093.8|5091.8|5091.8|5089.8|5093.8|5091.8|5090.8|5088.8|29
1595264700000|2020-07-20 17:05:00|5092|5090|5091.3|5089.3|5092.8|5090.8|5090.3|5088.3|14
1595265000000|2020-07-20 17:10:00|5090.8|5088.8|5090.3|5088.3|5091.5|5089.5|5089.5|5087.5|27
1595265300000|2020-07-20 17:15:00|5090.5|5088.5|5093|5091|5093.3|5091.3|5090.3|5088.3|14
1595265600000|2020-07-20 17:20:00|5093.3|5091.3|5093.8|5091.8|5094.5|5092.5|5092.8|5090.8|21
1595265900000|2020-07-20 17:25:00|5093.5|5091.5|5092.5|5090.5|5093.5|5091.5|5092.3|5090.3|13
1595266200000|2020-07-20 17:30:00|5092.8|5090.8|5091.5|5089.5|5092.8|5090.8|5091.3|5089.3|19
1595266500000|2020-07-20 17:35:00|5091.8|5089.8|5093.5|5091.5|5093.8|5091.8|5091.5|5089.5|74
1595266800000|2020-07-20 17:40:00|5093.3|5091.3|5095.5|5093.5|5097.5|5095.5|5093.3|5091.3|32
1595267100000|2020-07-20 17:45:00|5095.8|5093.8|5094.5|5092.5|5095.8|5093.8|5094.3|5092.3|15
1595267400000|2020-07-20 17:50:00|5094.8|5092.8|5096|5094|5096.5|5094.5|5093.8|5091.8|39
1595267700000|2020-07-20 17:55:00|5096.3|5094.3|5095.5|5093.5|5096.5|5094.5|5094.8|5092.8|38
1595268000000|2020-07-20 18:00:00|5095.8|5093.8|5093|5091|5095.8|5093.8|5092.8|5090.8|41
1595268300000|2020-07-20 18:05:00|5092.8|5090.8|5093|5091|5094.3|5092.3|5092.3|5090.3|17
1595268600000|2020-07-20 18:10:00|5093.3|5091.3|5094|5092|5094.8|5092.8|5093.3|5091.3|8
1595268900000|2020-07-20 18:15:00|5094.3|5092.3|5093.5|5091.5|5094.5|5092.5|5092.8|5090.8|17
1595269200000|2020-07-20 18:20:00|5093.8|5091.8|5092.5|5090.5|5094.3|5092.3|5091.8|5089.8|44
1595269500000|2020-07-20 18:25:00|5092.8|5090.8|5093.3|5091.3|5094|5092|5092.5|5090.5|8
1595269800000|2020-07-20 18:30:00|5093.5|5091.5|5095|5093|5095.5|5093.5|5092.8|5090.8|34
1595270100000|2020-07-20 18:35:00|5094.8|5092.8|5093|5091|5095|5093|5092.5|5090.5|46
1595270400000|2020-07-20 18:40:00|5093.3|5091.3|5090.5|5088.5|5093.3|5091.3|5090.3|5088.3|159
1595270700000|2020-07-20 18:45:00|5090.8|5088.8|5089|5087|5091.3|5089.3|5088.3|5086.3|114
1595271000000|2020-07-20 18:50:00|5089.3|5087.3|5088|5086|5091|5089|5087.8|5085.8|87
1595271300000|2020-07-20 18:55:00|5087.8|5085.8|5087.3|5085.3|5088.5|5086.5|5087|5085|61
1595271600000|2020-07-20 19:00:00|5087.5|5085.5|5088|5086|5089|5087|5087|5085|58
1595271900000|2020-07-20 19:05:00|5088.3|5086.3|5086|5084|5088.8|5086.8|5086|5084|54
1595272200000|2020-07-20 19:10:00|5086.3|5084.3|5087|5085|5087.8|5085.8|5084.8|5082.8|45
1595272500000|2020-07-20 19:15:00|5087.3|5085.3|5090.3|5088.3|5091.5|5089.5|5086.5|5084.5|45
1595272800000|2020-07-20 19:20:00|5090|5088|5091.5|5089.5|5092|5090|5089.8|5087.8|31
1595273100000|2020-07-20 19:25:00|5091.3|5089.3|5096.3|5094.3|5096.8|5094.8|5091.3|5089.3|52
1595273400000|2020-07-20 19:30:00|5096|5094|5099.8|5097.8|5101.5|5099.5|5096|5094|103
1595273700000|2020-07-20 19:35:00|5100|5098|5099.5|5097.5|5101.5|5099.5|5099.3|5097.3|47
1595274000000|2020-07-20 19:40:00|5099.8|5097.8|5097.8|5095.8|5100.5|5098.5|5097.8|5095.8|39
1595274300000|2020-07-20 19:45:00|5098|5096|5099.5|5097.5|5099.8|5097.8|5097|5095|65
1595274600000|2020-07-20 19:50:00|5100.5|5098.5|5100.5|5098.5|5100.8|5098.8|5096|5094|116
1595274900000|2020-07-20 19:55:00|5100.3|5098.3|5096.5|5094.5|5100.3|5098.3|5095.3|5093.3|170
1595275200000|2020-07-20 20:00:00|5098.3|5094.3|5097.4|5093.4|5101|5097|5096.6|5092.6|0
1595275500000|2020-07-20 20:05:00|5097.2|5093.2|5099.1|5095.1|5100.1|5096.1|5097.1|5093.1|0
1595275800000|2020-07-20 20:10:00|5099.2|5095.2|5102.3|5098.3|5102.7|5098.7|5099.2|5095.2|0
1595276100000|2020-07-20 20:15:00|5102.4|5098.4|5101.9|5097.9|5102.4|5098.4|5101.8|5097.8|0
1595276400000|2020-07-20 20:20:00|5102.2|5098.2|5104.2|5100.2|5104.2|5100.2|5102|5098|0
1595276700000|2020-07-20 20:25:00|5104|5100|5104.3|5100.3|5104.4|5100.4|5104|5100|0
1595277000000|2020-07-20 20:30:00|5104.4|5100.4|5098.7|5094.7|5104.6|5100.6|5097.9|5093.9|0
1595277300000|2020-07-20 20:35:00|5098.6|5094.6|5099.1|5095.1|5099.9|5095.9|5098.4|5094.4|0
1595277600000|2020-07-20 20:40:00|5099.2|5095.2|5098.4|5094.4|5099.9|5095.9|5097.9|5093.9|0
1595277900000|2020-07-20 20:45:00|5098.7|5094.7|5099.4|5095.4|5099.4|5095.4|5097.5|5093.5|0
1595278200000|2020-07-20 20:50:00|5099.1|5095.1|5100.7|5096.7|5101.5|5097.5|5099.1|5095.1|0
1595278500000|2020-07-20 20:55:00|5100.6|5096.6|5100.5|5096.5|5101.1|5097.1|5098.7|5094.7|0
1595278800000|2020-07-20 21:00:00|5100.6|5096.6|5100.7|5096.7|5100.9|5096.9|5100.3|5096.3|0
1595279100000|2020-07-20 21:05:00|5100.8|5096.8|5100.2|5096.2|5100.8|5096.8|5100.1|5096.1|0
1595279400000|2020-07-20 21:10:00|5100.3|5096.3|5100.2|5096.2|5101.1|5097.1|5099.9|5095.9|0
1595279700000|2020-07-20 21:15:00|5099.9|5095.9|5100.2|5096.2|5100.2|5096.2|5099.9|5095.9|0
1595280000000|2020-07-20 21:20:00|5100.3|5096.3|5100|5096|5100.3|5096.3|5100|5096|0
1595280300000|2020-07-20 21:25:00|5099.9|5095.9|5100|5096|5100|5096|5099.4|5095.4|0
1595280600000|2020-07-20 21:30:00|5099.6|5095.6|5100|5096|5100.1|5096.1|5099.5|5095.5|0
1595280900000|2020-07-20 21:35:00|5099.9|5095.9|5100|5096|5100.3|5096.3|5099.8|5095.8|0
1595281200000|2020-07-20 21:40:00|5100.1|5096.1|5100.1|5096.1|5100.5|5096.5|5100.1|5096.1|0
1595281500000|2020-07-20 21:45:00|5100.5|5096.5|5100.1|5096.1|5100.5|5096.5|5100|5096|0
1595281800000|2020-07-20 21:50:00|5100|5096|5100.5|5096.5|5100.5|5096.5|5099.6|5095.6|0
1595282100000|2020-07-20 21:55:00|5100.6|5096.6|5099.5|5095.5|5100.8|5096.8|5099.3|5095.3|0
1595282400000|2020-07-20 22:00:00|5100.5|5096.5|5099.9|5095.9|5104.1|5100.1|5099.5|5095.5|0
1595282700000|2020-07-20 22:05:00|5100|5096|5101.5|5097.5|5102|5098|5099.6|5095.6|0
1595283000000|2020-07-20 22:10:00|5101.6|5097.6|5100|5096|5102|5098|5100|5096|0
1595283300000|2020-07-20 22:15:00|5099.7|5095.7|5100.8|5096.8|5103.2|5099.2|5099.6|5095.6|0
1595283600000|2020-07-20 22:20:00|5100.7|5096.7|5099.7|5095.7|5101.3|5097.3|5099.4|5095.4|0
1595283900000|2020-07-20 22:25:00|5099.8|5095.8|5098.5|5094.5|5100.2|5096.2|5098.2|5094.2|0
1595284200000|2020-07-20 22:30:00|5098.6|5094.6|5098.1|5094.1|5099|5095|5097.4|5093.4|0
1595284500000|2020-07-20 22:35:00|5098.2|5094.2|5099.3|5095.3|5099.3|5095.3|5097.4|5093.4|0
1595284800000|2020-07-20 22:40:00|5098.9|5094.9|5097.7|5093.7|5099.3|5095.3|5096.9|5092.9|0
1595285100000|2020-07-20 22:45:00|5097.5|5093.5|5098.1|5094.1|5098.9|5094.9|5097.5|5093.5|0
1595285400000|2020-07-20 22:50:00|5098.4|5094.4|5099.3|5095.3|5099.7|5095.7|5098.4|5094.4|0
1595285700000|2020-07-20 22:55:00|5099.2|5095.2|5099.6|5095.6|5099.6|5095.6|5098.8|5094.8|0
1595286000000|2020-07-20 23:00:00|5099.5|5095.5|5099.3|5095.3|5099.6|5095.6|5098.4|5094.4|0
1595286300000|2020-07-20 23:05:00|5099.4|5095.4|5100.4|5096.4|5100.4|5096.4|5099.3|5095.3|0
1595286600000|2020-07-20 23:10:00|5100.3|5096.3|5101.3|5097.3|5101.3|5097.3|5100.1|5096.1|0
1595286900000|2020-07-20 23:15:00|5101.2|5097.2|5099.9|5096.9|5101.2|5097.3|5099.6|5096.6|0
1595287200000|2020-07-20 23:20:00|5100|5097|5101.3|5098.3|5101.7|5098.7|5100|5097|0
1595287500000|2020-07-20 23:25:00|5101.5|5098.5|5102.1|5099.1|5102.1|5099.1|5100.1|5097.1|0
1595287800000|2020-07-20 23:30:00|5102.2|5099.2|5100.7|5097.7|5105.4|5102.4|5100.7|5097.7|0
1595288100000|2020-07-20 23:35:00|5100.6|5097.6|5099.2|5096.2|5100.6|5097.6|5098.7|5095.7|0
1595288400000|2020-07-20 23:40:00|5099.5|5096.5|5099.9|5096.9|5100.2|5097.2|5098.7|5095.7|0
1595288700000|2020-07-20 23:45:00|5099.8|5096.8|5099.5|5096.5|5099.9|5096.9|5098.7|5095.7|0
1595289000000|2020-07-20 23:50:00|5099.6|5096.6|5100.6|5097.6|5101.4|5098.4|5099.4|5096.4|0
1595289300000|2020-07-20 23:55:00|5100.7|5097.7|5100.2|5097.2|5101.1|5098.1|5099.1|5096.1|0
1595289600000|2020-07-21 00:00:00|5100.1|5097.1|5100.7|5097.7|5102.6|5099.6|5097.5|5094.5|0
1595289900000|2020-07-21 00:05:00|5101.1|5098.1|5100.2|5097.2|5102.6|5099.6|5099.9|5096.9|0
1595290200000|2020-07-21 00:10:00|5100.3|5097.3|5103|5100|5105|5102|5100.3|5097.3|0
1595290500000|2020-07-21 00:15:00|5103.1|5100.1|5102.2|5099.2|5105.1|5102.1|5101.5|5098.5|0
1595290800000|2020-07-21 00:20:00|5101.9|5098.9|5100.9|5097.9|5102.3|5099.3|5100.8|5097.8|0
1595291100000|2020-07-21 00:25:00|5101|5098|5105.3|5102.3|5105.3|5102.3|5100.8|5097.8|0
1595291400000|2020-07-21 00:30:00|5105.4|5102.4|5108|5105|5109.5|5106.5|5105.3|5102.3|0
1595291700000|2020-07-21 00:35:00|5108.1|5105.1|5107.9|5104.9|5110.8|5107.8|5107.9|5104.9|0
1595292000000|2020-07-21 00:40:00|5107.7|5104.7|5106.5|5103.5|5108.1|5105.1|5105.1|5102.1|0
1595292300000|2020-07-21 00:45:00|5106.6|5103.6|5108|5105|5109.4|5106.4|5106.5|5103.5|0
1595292600000|2020-07-21 00:50:00|5108.1|5105.1|5108|5105|5109.4|5106.4|5106.5|5103.5|0
1595292900000|2020-07-21 00:55:00|5108.1|5105.1|5108|5105|5109.6|5106.6|5106.6|5103.6|0
1595293200000|2020-07-21 01:00:00|5107.3|5104.3|5109.6|5106.6|5113.9|5110.9|5107.3|5104.3|0
1595293500000|2020-07-21 01:05:00|5109.8|5106.8|5108.8|5105.8|5110.3|5107.3|5108|5105|0
1595293800000|2020-07-21 01:10:00|5108.7|5105.7|5109.4|5106.4|5109.5|5106.5|5108|5105|0
1595294100000|2020-07-21 01:15:00|5109.5|5106.5|5115.4|5112.4|5115.4|5112.4|5109.4|5106.4|0
1595294400000|2020-07-21 01:20:00|5115.3|5112.3|5114.4|5111.4|5115.4|5112.4|5113.7|5110.7|0
1595294700000|2020-07-21 01:25:00|5114.1|5111.1|5110.7|5107.7|5114.1|5111.1|5110.6|5107.6|0
1595295000000|2020-07-21 01:30:00|5111.2|5108.2|5116.1|5113.1|5116.7|5113.7|5110.6|5107.6|0
1595295300000|2020-07-21 01:35:00|5116.3|5113.3|5109.4|5106.4|5116.8|5113.8|5109.4|5106.4|0
1595295600000|2020-07-21 01:40:00|5109.5|5106.5|5108.1|5105.1|5114|5111|5108.1|5105.1|0
1595295900000|2020-07-21 01:45:00|5108|5105|5109.8|5106.8|5112.7|5109.7|5106.6|5103.6|0
1595296200000|2020-07-21 01:50:00|5109.9|5106.9|5107.2|5104.2|5111.3|5108.3|5107.1|5104.1|0
1595296500000|2020-07-21 01:55:00|5107.1|5104.1|5110.2|5107.2|5110.2|5107.2|5105.8|5102.8|0
1595296800000|2020-07-21 02:00:00|5110.1|5107.1|5108.9|5105.9|5111.6|5108.6|5107.6|5104.6|0
1595297100000|2020-07-21 02:05:00|5109|5106|5111.7|5108.7|5111.8|5108.8|5109|5106|0
1595297400000|2020-07-21 02:10:00|5111.8|5108.8|5112.4|5109.4|5113.1|5110.1|5111.7|5108.7|0
1595297700000|2020-07-21 02:15:00|5112.6|5109.6|5111.7|5108.7|5114.6|5111.6|5111.5|5108.5|0
1595298000000|2020-07-21 02:20:00|5112.2|5109.2|5113|5110|5113.7|5110.7|5111.5|5108.5|0
1595298300000|2020-07-21 02:25:00|5113.1|5110.1|5111.6|5108.6|5113.1|5110.1|5110.2|5107.2|0
1595298600000|2020-07-21 02:30:00|5111.7|5108.7|5110.2|5107.2|5114.5|5111.5|5110.2|5107.2|0
1595298900000|2020-07-21 02:35:00|5110.3|5107.3|5111.7|5108.7|5112.4|5109.4|5108.8|5105.8|0
1595299200000|2020-07-21 02:40:00|5112.2|5109.2|5113|5110|5114.5|5111.5|5110.2|5107.2|0
1595299500000|2020-07-21 02:45:00|5113.1|5110.1|5113.1|5110.1|5113.1|5110.1|5113|5110|0
1595299800000|2020-07-21 02:50:00|5113|5110|5111.7|5108.7|5113.1|5110.1|5110.3|5107.3|0
1595300100000|2020-07-21 02:55:00|5111.6|5108.6|5111.7|5108.7|5113.1|5110.1|5110.3|5107.3|0
1595300400000|2020-07-21 03:00:00|5111.6|5108.6|5108.8|5105.8|5111.6|5108.6|5107.3|5104.3|0
1595300700000|2020-07-21 03:05:00|5108.6|5105.6|5108|5105|5108.6|5105.6|5107.1|5104.1|0
1595301000000|2020-07-21 03:10:00|5108.2|5105.2|5107.1|5104.1|5108.7|5105.7|5107.1|5104.1|0
1595301300000|2020-07-21 03:15:00|5107.2|5104.2|5108.7|5105.7|5108.8|5105.8|5107.2|5104.2|0
1595301600000|2020-07-21 03:20:00|5108.6|5105.6|5111.3|5108.3|5112.7|5109.7|5108.6|5105.6|0
1595301900000|2020-07-21 03:25:00|5110.8|5107.8|5112.9|5109.9|5113|5110|5109.9|5106.9|0
1595302200000|2020-07-21 03:30:00|5113|5110|5116.8|5113.8|5116.8|5113.8|5111.4|5108.4|0
1595302500000|2020-07-21 03:35:00|5116.7|5113.7|5118.3|5115.3|5118.4|5115.4|5116.7|5113.7|0
1595302800000|2020-07-21 03:40:00|5118.4|5115.4|5119.8|5116.8|5120.2|5117.2|5118.4|5115.4|0
1595303100000|2020-07-21 03:45:00|5119.3|5116.3|5119.8|5116.8|5119.9|5116.9|5118.4|5115.4|0
1595303400000|2020-07-21 03:50:00|5119.9|5116.9|5120.2|5117.2|5121.6|5118.6|5119.8|5116.8|0
1595303700000|2020-07-21 03:55:00|5120.7|5117.7|5120.2|5117.2|5121.6|5118.6|5120.2|5117.2|0
1595304000000|2020-07-21 04:00:00|5120.3|5117.3|5121.8|5118.8|5121.9|5118.9|5120.2|5117.2|0
1595304300000|2020-07-21 04:05:00|5121.9|5118.9|5121.8|5118.8|5121.9|5118.9|5120.4|5117.4|0
1595304600000|2020-07-21 04:10:00|5120.4|5117.4|5121.7|5118.7|5121.9|5118.9|5120.4|5117.4|0
1595304900000|2020-07-21 04:15:00|5121.8|5118.8|5118.9|5115.9|5121.8|5118.8|5118.9|5115.9|0
1595305200000|2020-07-21 04:20:00|5119|5116|5119|5116|5119|5116|5119|5116|0
1595305500000|2020-07-21 04:25:00|5119.6|5116.6|5118.5|5115.5|5119.7|5116.7|5118.3|5115.3|0
1595305800000|2020-07-21 04:30:00|5118.4|5115.4|5121.2|5118.2|5122.8|5119.8|5118.4|5115.4|0
1595306100000|2020-07-21 04:35:00|5121.3|5118.3|5121.4|5118.4|5122.8|5119.8|5121.2|5118.2|0
1595306400000|2020-07-21 04:40:00|5121.5|5118.5|5124.6|5121.6|5126|5123|5121.5|5118.5|0
1595306700000|2020-07-21 04:45:00|5124.5|5121.5|5128|5125|5128.1|5125.1|5124.5|5121.5|0
1595307000000|2020-07-21 04:50:00|5127.9|5124.9|5132.6|5129.6|5134.1|5131.1|5127.9|5124.9|0
1595307300000|2020-07-21 04:55:00|5132.7|5129.7|5132.6|5129.6|5133.7|5130.7|5130.9|5127.9|0
1595307600000|2020-07-21 05:00:00|5132.3|5129.3|5131.3|5128.3|5133.2|5130.2|5131.2|5128.2|0
1595307900000|2020-07-21 05:05:00|5131.2|5128.2|5129.6|5126.6|5131.3|5128.3|5129.6|5126.6|0
1595308200000|2020-07-21 05:10:00|5129.7|5126.7|5129.7|5126.7|5131|5128|5129.6|5126.6|0
1595308500000|2020-07-21 05:15:00|5129.6|5126.6|5129.6|5126.6|5129.7|5126.7|5129.6|5126.6|0
1595308800000|2020-07-21 05:20:00|5129.7|5126.7|5126.8|5123.8|5129.8|5126.8|5126.8|5123.8|0
1595309100000|2020-07-21 05:25:00|5126.9|5123.9|5128.1|5125.1|5128.3|5125.3|5126.7|5123.7|0
1595309400000|2020-07-21 05:30:00|5128.2|5125.2|5127.1|5124.1|5128.4|5125.4|5127|5124|0
1595309700000|2020-07-21 05:35:00|5127|5124|5140.6|5137.6|5143.6|5140.6|5127|5124|0
1595310000000|2020-07-21 05:40:00|5140.3|5137.3|5138.7|5135.7|5140.6|5137.6|5137.2|5134.2|0
1595310300000|2020-07-21 05:45:00|5138.8|5135.8|5148.3|5145.3|5151.2|5148.2|5137.5|5134.5|0
1595310600000|2020-07-21 05:50:00|5148.5|5145.5|5147.4|5144.4|5148.9|5145.9|5142.2|5139.2|0
1595310900000|2020-07-21 05:55:00|5147.3|5144.3|5145.2|5142.2|5151.3|5148.3|5144.4|5141.4|0
1595311200000|2020-07-21 06:00:00|5145.8|5142.8|5141.5|5139.5|5146.3|5142.8|5137.8|5135.8|390
1595311500000|2020-07-21 06:05:00|5141|5139|5135.5|5133.5|5142.5|5140.5|5135|5133|228
1595311800000|2020-07-21 06:10:00|5136|5134|5133.5|5131.5|5136.3|5134.3|5132.3|5130.3|90
1595312100000|2020-07-21 06:15:00|5133.8|5131.8|5131|5129|5134|5132|5130.3|5128.3|159
1595312400000|2020-07-21 06:20:00|5130.8|5128.8|5133.8|5131.8|5134.3|5132.3|5130.8|5128.8|73
1595312700000|2020-07-21 06:25:00|5134|5132|5137.5|5135.5|5139|5137|5134|5132|134
1595313000000|2020-07-21 06:30:00|5137.3|5135.3|5135.8|5133.8|5137.8|5135.8|5134.3|5132.3|141
1595313300000|2020-07-21 06:35:00|5135.5|5133.5|5130.5|5128.5|5135.5|5133.5|5130.3|5128.3|72
1595313600000|2020-07-21 06:40:00|5131.3|5129.3|5135.5|5133.5|5136.3|5134.3|5130.3|5128.3|169
1595313900000|2020-07-21 06:45:00|5135.3|5133.3|5134|5132|5135.8|5133.8|5130.5|5128.5|110
1595314200000|2020-07-21 06:50:00|5133.8|5131.8|5134|5132|5136.3|5134.3|5133.3|5131.3|91
1595314500000|2020-07-21 06:55:00|5134.3|5132.3|5131.3|5129.3|5137.8|5135.8|5130.8|5128.8|412
1595314800000|2020-07-21 07:00:00|5130.8|5129.8|5126.5|5125.5|5136|5135|5121.5|5120.5|2230
1595315100000|2020-07-21 07:05:00|5127|5126|5146.5|5145.5|5148.3|5147.3|5125.3|5124.3|2326
1595315400000|2020-07-21 07:10:00|5146.8|5145.8|5140.8|5139.8|5147.5|5146.5|5137.5|5136.5|1261
1595315700000|2020-07-21 07:15:00|5141|5140|5143.3|5142.3|5148.5|5147.5|5138|5137|1211
1595316000000|2020-07-21 07:20:00|5143|5142|5146.5|5145.5|5148.8|5147.8|5140.5|5139.5|1187
1595316300000|2020-07-21 07:25:00|5146.3|5145.3|5149.5|5148.5|5154|5153|5145.3|5144.3|1181
1595316600000|2020-07-21 07:30:00|5149.8|5148.8|5152|5151|5154.3|5153.3|5144.3|5143.3|767
1595316900000|2020-07-21 07:35:00|5152.3|5151.3|5145.3|5144.3|5152.5|5151.5|5142.8|5141.8|782
1595317200000|2020-07-21 07:40:00|5145.6|5144.6|5143.8|5142.8|5146.8|5145.8|5139.8|5138.8|584
1595317500000|2020-07-21 07:45:00|5144.1|5143.1|5149.3|5148.3|5151.3|5150.3|5142.6|5141.6|482
1595317800000|2020-07-21 07:50:00|5149.1|5148.1|5149.8|5148.8|5151.1|5150.1|5143.6|5142.6|482
1595318100000|2020-07-21 07:55:00|5150.1|5149.1|5148.3|5147.3|5151.1|5150.1|5143.3|5142.3|406
1595318400000|2020-07-21 08:00:00|5147.3|5146.3|5142.6|5141.6|5147.3|5146.3|5138.6|5137.6|449
1595318700000|2020-07-21 08:05:00|5142.8|5141.8|5148.1|5147.1|5149.8|5148.8|5142.3|5141.3|308
1595319000000|2020-07-21 08:10:00|5148.3|5147.3|5150.8|5149.8|5153.6|5152.6|5148.3|5147.3|412
1595319300000|2020-07-21 08:15:00|5151.1|5150.1|5150.8|5149.8|5152.3|5151.3|5145.8|5144.8|305
1595319600000|2020-07-21 08:20:00|5151.1|5150.1|5159.1|5158.1|5161.1|5160.1|5151.1|5150.1|470
1595319900000|2020-07-21 08:25:00|5158.8|5157.8|5157.3|5156.3|5161.1|5160.1|5157.1|5156.1|332
1595320200000|2020-07-21 08:30:00|5157.6|5156.6|5156.8|5155.8|5158.1|5157.1|5152.8|5151.8|471
1595320500000|2020-07-21 08:35:00|5157.6|5156.6|5154.3|5153.3|5161.3|5160.3|5154.3|5153.3|535
1595320800000|2020-07-21 08:40:00|5154.6|5153.6|5157.6|5156.6|5159.3|5158.3|5154.1|5153.1|282
1595321100000|2020-07-21 08:45:00|5157.3|5156.3|5161.1|5160.1|5161.8|5160.8|5156.3|5155.3|401
1595321400000|2020-07-21 08:50:00|5160.8|5159.8|5159.8|5158.8|5164.3|5163.3|5157.8|5156.8|368
1595321700000|2020-07-21 08:55:00|5159.6|5158.6|5159.3|5158.3|5161.6|5160.6|5155.3|5154.3|253
1595322000000|2020-07-21 09:00:00|5159.1|5158.1|5158.6|5157.6|5164.3|5163.3|5158.6|5157.6|526
1595322300000|2020-07-21 09:05:00|5158.8|5157.8|5159.3|5158.3|5160.6|5159.6|5158.3|5157.3|197
1595322600000|2020-07-21 09:10:00|5159.6|5158.6|5158.3|5157.3|5162.1|5161.1|5158.1|5157.1|216
1595322900000|2020-07-21 09:15:00|5158.1|5157.1|5160.1|5159.1|5160.6|5159.6|5156.6|5155.6|275
1595323200000|2020-07-21 09:20:00|5160.3|5159.3|5160.8|5159.8|5164.3|5163.3|5158.6|5157.6|255
1595323500000|2020-07-21 09:25:00|5161.1|5160.1|5162.3|5161.3|5163.6|5162.6|5159.3|5158.3|184
1595323800000|2020-07-21 09:30:00|5162.1|5161.1|5167.6|5166.6|5167.6|5166.6|5160.6|5159.6|322
1595324100000|2020-07-21 09:35:00|5167.3|5166.3|5170.3|5169.3|5171.1|5170.1|5166.1|5165.1|522
1595324400000|2020-07-21 09:40:00|5170.1|5169.1|5172.8|5171.8|5173.6|5172.6|5169.8|5168.8|452
1595324700000|2020-07-21 09:45:00|5173.1|5172.1|5170.6|5169.6|5173.8|5172.8|5168.3|5167.3|324
1595325000000|2020-07-21 09:50:00|5170.3|5169.3|5168.1|5167.1|5171.6|5170.6|5167.1|5166.1|374
1595325300000|2020-07-21 09:55:00|5167.6|5166.6|5163.3|5162.3|5169.1|5168.1|5163.3|5162.3|345
1595325600000|2020-07-21 10:00:00|5163.8|5162.8|5162.6|5161.6|5166.3|5165.3|5161.1|5160.1|370
1595325900000|2020-07-21 10:05:00|5162.8|5161.8|5160.3|5159.3|5164.6|5163.6|5160.1|5159.1|240
1595326200000|2020-07-21 10:10:00|5160.1|5159.1|5157.6|5156.6|5162.6|5161.6|5156.1|5155.1|466
1595326500000|2020-07-21 10:15:00|5157.3|5156.3|5156.8|5155.8|5158.6|5157.6|5154.6|5153.6|309
1595326800000|2020-07-21 10:20:00|5156.6|5155.6|5153.1|5152.1|5157.1|5156.1|5153.1|5152.1|213
1595327100000|2020-07-21 10:25:00|5152.8|5151.8|5155.1|5154.1|5156.1|5155.1|5152.8|5151.8|283
1595327400000|2020-07-21 10:30:00|5155.3|5154.3|5156.3|5155.3|5158.1|5157.1|5154.6|5153.6|265
1595327700000|2020-07-21 10:35:00|5156.6|5155.6|5157.6|5156.6|5157.8|5156.8|5154.1|5153.1|322
1595328000000|2020-07-21 10:40:00|5157.3|5156.3|5160.3|5159.3|5161.1|5160.1|5156.6|5155.6|154
1595328300000|2020-07-21 10:45:00|5160.6|5159.6|5163.8|5162.8|5164.8|5163.8|5159.3|5158.3|176
1595328600000|2020-07-21 10:50:00|5164.1|5163.1|5163.8|5162.8|5164.1|5163.1|5161.6|5160.6|113
1595328900000|2020-07-21 10:55:00|5163.6|5162.6|5162.1|5161.1|5163.8|5162.8|5160.1|5159.1|185
1595329200000|2020-07-21 11:00:00|5161.8|5160.8|5157.8|5156.8|5162.1|5161.1|5157.3|5156.3|182
1595329500000|2020-07-21 11:05:00|5157.6|5156.6|5155.8|5154.8|5158.1|5157.1|5155.3|5154.3|155
1595329800000|2020-07-21 11:10:00|5155.6|5154.6|5156.6|5155.6|5157.6|5156.6|5155.1|5154.1|160
1595330100000|2020-07-21 11:15:00|5156.3|5155.3|5152.1|5151.1|5157.6|5156.6|5151.1|5150.1|449
1595330400000|2020-07-21 11:20:00|5152.3|5151.3|5155.6|5154.6|5155.6|5154.6|5150.1|5149.1|236
1595330700000|2020-07-21 11:25:00|5155.8|5154.8|5157.6|5156.6|5158.1|5157.1|5155.1|5154.1|171
1595331000000|2020-07-21 11:30:00|5157.8|5156.8|5161.8|5160.8|5163.1|5162.1|5157.8|5156.8|217
1595331300000|2020-07-21 11:35:00|5162.1|5161.1|5158.8|5157.8|5162.1|5161.1|5157.6|5156.6|194
1595331600000|2020-07-21 11:40:00|5158.6|5157.6|5155.1|5154.1|5158.8|5157.8|5154.3|5153.3|177
1595331900000|2020-07-21 11:45:00|5155.6|5154.6|5152.3|5151.3|5158.1|5157.1|5152.1|5151.1|239
1595332200000|2020-07-21 11:50:00|5152.1|5151.1|5153.1|5152.1|5155.6|5154.6|5151.6|5150.6|211
1595332500000|2020-07-21 11:55:00|5152.1|5151.1|5157.3|5156.3|5157.6|5156.6|5151.8|5150.8|220
1595332800000|2020-07-21 12:00:00|5157.6|5156.6|5156.8|5155.8|5159.1|5158.1|5156.1|5155.1|241
1595333100000|2020-07-21 12:05:00|5156.6|5155.6|5153.1|5152.1|5157.3|5156.3|5153.1|5152.1|166
1595333400000|2020-07-21 12:10:00|5153.3|5152.3|5152.1|5151.1|5153.6|5152.6|5151.6|5150.6|324
1595333700000|2020-07-21 12:15:00|5151.3|5150.3|5155.3|5154.3|5156.6|5155.6|5151.1|5150.1|268
1595334000000|2020-07-21 12:20:00|5155.1|5154.1|5153.3|5152.3|5155.3|5154.3|5151.1|5150.1|308
1595334300000|2020-07-21 12:25:00|5153.1|5152.1|5144.8|5143.8|5154.3|5153.3|5144.6|5143.6|241
1595334600000|2020-07-21 12:30:00|5144.6|5143.6|5145.1|5144.1|5146.3|5145.3|5141.6|5140.6|236
1595334900000|2020-07-21 12:35:00|5144.8|5143.8|5146.6|5145.6|5147.8|5146.8|5144.6|5143.6|298
1595335200000|2020-07-21 12:40:00|5146.3|5145.3|5148.3|5147.3|5148.3|5147.3|5145.1|5144.1|215
1595335500000|2020-07-21 12:45:00|5148.6|5147.6|5145.1|5144.1|5148.6|5147.6|5144.6|5143.6|280
1595335800000|2020-07-21 12:50:00|5144.6|5143.6|5140.6|5139.6|5144.6|5143.6|5140.6|5139.6|182
1595336100000|2020-07-21 12:55:00|5140.8|5139.8|5142.8|5141.8|5144.1|5143.1|5140.1|5139.1|369
1595336400000|2020-07-21 13:00:00|5141.6|5140.6|5142.1|5141.1|5143.6|5142.6|5138.6|5137.6|372
1595336700000|2020-07-21 13:05:00|5142.3|5141.3|5137.6|5136.6|5142.6|5141.6|5135.6|5134.6|238
1595337000000|2020-07-21 13:10:00|5137.3|5136.3|5138.1|5137.1|5138.8|5137.8|5135.8|5134.8|267
1595337300000|2020-07-21 13:15:00|5138.3|5137.3|5137.3|5136.3|5139.8|5138.8|5136.6|5135.6|245
1595337600000|2020-07-21 13:20:00|5137.1|5136.1|5136.6|5135.6|5137.3|5136.3|5133.8|5132.8|244
1595337900000|2020-07-21 13:25:00|5136.3|5135.3|5133.3|5132.3|5136.3|5135.3|5132.6|5131.6|256
1595338200000|2020-07-21 13:30:00|5133.6|5132.6|5133.3|5132.3|5136.6|5135.6|5129.1|5128.1|551
1595338500000|2020-07-21 13:35:00|5133.6|5132.6|5134.3|5133.3|5138.6|5137.6|5133.1|5132.1|412
1595338800000|2020-07-21 13:40:00|5134.1|5133.1|5134.8|5133.8|5138.1|5137.1|5132.6|5131.6|499
1595339100000|2020-07-21 13:45:00|5135.1|5134.1|5138.1|5137.1|5138.1|5137.1|5131.8|5130.8|497
1595339400000|2020-07-21 13:50:00|5137.8|5136.8|5138.8|5137.8|5139.1|5138.1|5135.1|5134.1|467
1595339700000|2020-07-21 13:55:00|5139.1|5138.1|5134.3|5133.3|5140.1|5139.1|5132.6|5131.6|350
1595340000000|2020-07-21 14:00:00|5134.1|5133.1|5133.1|5132.1|5137.6|5136.6|5129.6|5128.6|758
1595340300000|2020-07-21 14:05:00|5132.8|5131.8|5125.1|5124.1|5135.6|5134.6|5124.6|5123.6|800
1595340600000|2020-07-21 14:10:00|5125.5|5124.5|5117.2|5116.2|5125.5|5124.5|5117|5116|1285
1595340900000|2020-07-21 14:15:00|5117|5116|5115.5|5114.5|5118.5|5117.5|5113.2|5112.2|862
1595341200000|2020-07-21 14:20:00|5115.2|5114.2|5108.7|5107.7|5115.5|5114.5|5108.5|5107.5|501
1595341500000|2020-07-21 14:25:00|5109|5108|5100|5099|5109.5|5108.5|5097.2|5096.2|837
1595341800000|2020-07-21 14:30:00|5099.7|5098.7|5104|5103|5105|5104|5098.7|5097.7|586
1595342100000|2020-07-21 14:35:00|5104.2|5103.2|5106|5105|5106.7|5105.7|5098.7|5097.7|530
1595342400000|2020-07-21 14:40:00|5106.2|5105.2|5105.5|5104.5|5109.7|5108.7|5102|5101|633
1595342700000|2020-07-21 14:45:00|5105|5104|5113.2|5112.2|5114|5113|5104.5|5103.5|1382
1595343000000|2020-07-21 14:50:00|5113|5112|5116|5115|5117.5|5116.5|5113|5112|585
1595343300000|2020-07-21 14:55:00|5116.2|5115.2|5111|5110|5117.5|5116.5|5110.7|5109.7|783
1595343600000|2020-07-21 15:00:00|5110.7|5109.7|5109|5108|5114.5|5113.5|5108.5|5107.5|559
1595343900000|2020-07-21 15:05:00|5108.7|5107.7|5103.5|5102.5|5109.5|5108.5|5103|5102|657
1595344200000|2020-07-21 15:10:00|5103.7|5102.7|5104.2|5103.2|5106.2|5105.2|5100|5099|667
1595344500000|2020-07-21 15:15:00|5104.5|5103.5|5107.2|5106.2|5110|5109|5102.5|5101.5|547
1595344800000|2020-07-21 15:20:00|5107|5106|5107.5|5106.5|5109|5108|5103.5|5102.5|706
1595345100000|2020-07-21 15:25:00|5107|5106|5106|5105|5108.5|5107.5|5101|5100|859
1595345400000|2020-07-21 15:30:00|5105.5|5104.5|5104.5|5102.5|5109.5|5107.5|5099.5|5097.5|1938
1595345700000|2020-07-21 15:35:00|5104.2|5102.2|5096|5094|5106.2|5104.2|5095.5|5093.5|1096
1595346000000|2020-07-21 15:40:00|5096.5|5094.5|5100.2|5098.2|5101|5099|5095|5093|460
1595346300000|2020-07-21 15:45:00|5100.5|5098.5|5091.5|5089.5|5101.2|5099.2|5091|5089|486
1595346600000|2020-07-21 15:50:00|5091.2|5089.2|5086.7|5084.7|5092.7|5090.7|5086.5|5084.5|266
1595346900000|2020-07-21 15:55:00|5086.5|5084.5|5089.2|5087.2|5090.5|5088.5|5086|5084|231
1595347200000|2020-07-21 16:00:00|5089|5087|5088|5086|5090.7|5088.7|5086|5084|169
1595347500000|2020-07-21 16:05:00|5088.2|5086.2|5088|5086|5088.7|5086.7|5085.2|5083.2|137
1595347800000|2020-07-21 16:10:00|5087.7|5085.7|5088.5|5086.5|5089.2|5087.2|5085.5|5083.5|148
1595348100000|2020-07-21 16:15:00|5087.5|5085.5|5087.5|5085.5|5089.5|5087.5|5086.5|5084.5|268
1595348400000|2020-07-21 16:20:00|5087.7|5085.7|5087.7|5085.7|5091.5|5089.5|5086.2|5084.2|160
1595348700000|2020-07-21 16:25:00|5088|5086|5093.2|5091.2|5094|5092|5086.5|5084.5|90
1595349000000|2020-07-21 16:30:00|5093.5|5091.5|5093.7|5091.7|5094.7|5092.7|5092|5090|70
1595349300000|2020-07-21 16:35:00|5094|5092|5093.2|5091.2|5095.5|5093.5|5092.5|5090.5|51
1595349600000|2020-07-21 16:40:00|5093|5091|5095.7|5093.7|5096.2|5094.2|5092|5090|101
1595349900000|2020-07-21 16:45:00|5095.5|5093.5|5093|5091|5096|5094|5092.7|5090.7|60
1595350200000|2020-07-21 16:50:00|5092.7|5090.7|5093.2|5091.2|5094.5|5092.5|5091.7|5089.7|37
1595350500000|2020-07-21 16:55:00|5093.5|5091.5|5095.7|5093.7|5096|5094|5093.2|5091.2|61
1595350800000|2020-07-21 17:00:00|5095.5|5093.5|5095.5|5093.5|5097.5|5095.5|5095.5|5093.5|69
1595351100000|2020-07-21 17:05:00|5095.2|5093.2|5096.7|5094.7|5097.5|5095.5|5094.7|5092.7|23
1595351400000|2020-07-21 17:10:00|5097|5095|5093|5091|5097.2|5095.2|5093|5091|45
1595351700000|2020-07-21 17:15:00|5092.7|5090.7|5095.2|5093.2|5095.2|5093.2|5091|5089|76
1595352000000|2020-07-21 17:20:00|5095|5093|5095|5093|5095.7|5093.7|5094.5|5092.5|36
1595352300000|2020-07-21 17:25:00|5095.2|5093.2|5096.5|5094.5|5097.5|5095.5|5094.5|5092.5|44
1595352600000|2020-07-21 17:30:00|5096.2|5094.2|5097.2|5095.2|5098.7|5096.7|5095.5|5093.5|57
1595352900000|2020-07-21 17:35:00|5097.5|5095.5|5094.7|5092.7|5097.5|5095.5|5094.7|5092.7|28
1595353200000|2020-07-21 17:40:00|5095|5093|5095.2|5093.2|5097|5095|5094.5|5092.5|36
1595353500000|2020-07-21 17:45:00|5095|5093|5097.2|5095.2|5098.5|5096.5|5094.5|5092.5|47
1595353800000|2020-07-21 17:50:00|5097.5|5095.5|5096.5|5094.5|5097.5|5095.5|5095.5|5093.5|45
1595354100000|2020-07-21 17:55:00|5096.7|5094.7|5096|5094|5096.7|5094.7|5095|5093|59
1595354400000|2020-07-21 18:00:00|5095.7|5093.7|5098.2|5096.2|5098.7|5096.7|5095|5093|74
1595354700000|2020-07-21 18:05:00|5098|5096|5099.5|5097.5|5100|5098|5097.5|5095.5|45
1595355000000|2020-07-21 18:10:00|5099.2|5097.2|5098.5|5096.5|5099.5|5097.5|5097.5|5095.5|36
1595355300000|2020-07-21 18:15:00|5098.2|5096.2|5096.5|5094.5|5099|5097|5096.2|5094.2|59
1595355600000|2020-07-21 18:20:00|5096.7|5094.7|5097.5|5095.5|5098.5|5096.5|5096.7|5094.7|45
1595355900000|2020-07-21 18:25:00|5097.2|5095.2|5097.7|5095.7|5098.2|5096.2|5096.5|5094.5|39
1595356200000|2020-07-21 18:30:00|5097.5|5095.5|5094.5|5092.5|5097.5|5095.5|5094.5|5092.5|35
1595356500000|2020-07-21 18:35:00|5094.7|5092.7|5095|5093|5096.2|5094.2|5094|5092|20
1595356800000|2020-07-21 18:40:00|5094.7|5092.7|5094.7|5092.7|5095.7|5093.7|5093.7|5091.7|34
1595357100000|2020-07-21 18:45:00|5094.5|5092.5|5096.2|5094.2|5096.5|5094.5|5094|5092|54
1595357400000|2020-07-21 18:50:00|5096|5094|5098.2|5096.2|5098.5|5096.5|5095.5|5093.5|8
1595357700000|2020-07-21 18:55:00|5098|5096|5097.2|5095.2|5098.7|5096.7|5096.5|5094.5|42
1595358000000|2020-07-21 19:00:00|5097|5095|5096.7|5094.7|5098.2|5096.2|5095|5093|89
1595358300000|2020-07-21 19:05:00|5097|5095|5093|5091|5097|5095|5093|5091|49
1595358600000|2020-07-21 19:10:00|5092.7|5090.7|5087.5|5085.5|5093.7|5091.7|5085|5083|134
1595358900000|2020-07-21 19:15:00|5087.7|5085.7|5080.5|5078.5|5087.7|5085.7|5079.5|5077.5|168
1595359200000|2020-07-21 19:20:00|5080.2|5078.2|5080.2|5078.2|5082.7|5080.7|5078|5076|126
1595359500000|2020-07-21 19:25:00|5080.5|5078.5|5079.7|5077.7|5084.7|5082.7|5079.2|5077.2|55
1595359800000|2020-07-21 19:30:00|5079.5|5077.5|5078.5|5076.5|5082.2|5080.2|5078|5076|89
1595360100000|2020-07-21 19:35:00|5078.7|5076.7|5076.2|5074.2|5079|5077|5075.5|5073.5|61
1595360400000|2020-07-21 19:40:00|5076|5074|5079.2|5077.2|5079.2|5077.2|5073.2|5071.2|131
1595360700000|2020-07-21 19:45:00|5079|5077|5079.2|5077.2|5081.2|5079.2|5078.2|5076.2|65
1595361000000|2020-07-21 19:50:00|5079|5077|5072|5070|5079|5077|5069.5|5067.5|190
1595361300000|2020-07-21 19:55:00|5072.2|5070.2|5074|5072|5076|5074|5070|5068|276
1595361600000|2020-07-21 20:00:00|5074.9|5070.9|5079.9|5075.9|5082.6|5078.6|5074.8|5070.8|0
1595361900000|2020-07-21 20:05:00|5079.5|5075.5|5079.6|5075.6|5081|5077|5077.9|5073.9|0
1595362200000|2020-07-21 20:10:00|5079.5|5075.5|5079.9|5075.9|5080.7|5076.7|5078|5074|0
1595362500000|2020-07-21 20:15:00|5080|5076|5079.7|5075.7|5080.3|5076.3|5079.6|5075.6|0
1595362800000|2020-07-21 20:20:00|5079.6|5075.6|5080.1|5076.1|5080.2|5076.2|5079.6|5075.6|0
1595363100000|2020-07-21 20:25:00|5080.2|5076.2|5080.2|5076.2|5080.2|5076.2|5080|5076|0
1595363400000|2020-07-21 20:30:00|5080.4|5076.4|5077|5073|5082.2|5078.2|5077|5073|0
1595363700000|2020-07-21 20:35:00|5076.6|5072.6|5077.8|5073.8|5079.7|5075.7|5076.6|5072.6|0
1595364000000|2020-07-21 20:40:00|5077.7|5073.7|5081.8|5077.8|5082.2|5078.2|5077.1|5073.1|0
1595364300000|2020-07-21 20:45:00|5081.7|5077.7|5081|5077|5082.3|5078.3|5081|5077|0
1595364600000|2020-07-21 20:50:00|5080.6|5076.6|5079.5|5075.5|5080.6|5076.6|5079.1|5075.1|0
1595364900000|2020-07-21 20:55:00|5079.6|5075.6|5077.1|5073.1|5079.8|5075.8|5076.6|5072.6|0
1595365200000|2020-07-21 21:00:00|5077.4|5073.4|5077.4|5073.4|5077.5|5073.5|5077.4|5073.4|0
1595365500000|2020-07-21 21:05:00|5077|5073|5076.1|5072.1|5077.2|5073.2|5076.1|5072.1|0
1595365800000|2020-07-21 21:10:00|5075.9|5071.9|5076.2|5072.2|5076.5|5072.5|5075.3|5071.3|0
1595366100000|2020-07-21 21:15:00|5076|5072|5075.6|5071.6|5076.1|5072.1|5075.1|5071.1|0
1595366400000|2020-07-21 21:20:00|5075.5|5071.5|5075.5|5071.5|5075.5|5071.5|5075.3|5071.3|0
1595366700000|2020-07-21 21:25:00|5075.6|5071.6|5076.3|5072.3|5076.3|5072.3|5075.5|5071.5|0
1595367000000|2020-07-21 21:30:00|5076.4|5072.4|5076.7|5072.7|5076.7|5072.7|5076.3|5072.3|0
1595367300000|2020-07-21 21:35:00|5076.6|5072.6|5076.6|5072.6|5076.6|5072.6|5076.6|5072.6|0
1595367600000|2020-07-21 21:40:00|5076.7|5072.7|5076.2|5072.2|5076.7|5072.7|5076|5072|0
1595367900000|2020-07-21 21:45:00|5076.6|5072.6|5076.9|5072.9|5076.9|5072.9|5076.6|5072.6|0
1595368200000|2020-07-21 21:50:00|5076.7|5072.7|5076.3|5072.3|5076.9|5072.9|5076|5072|0
1595368500000|2020-07-21 21:55:00|5076.2|5072.2|5076.7|5072.7|5077.1|5073.1|5076.1|5072.1|0
1595368800000|2020-07-21 22:00:00|5076.8|5072.8|5079.2|5075.2|5079.2|5075.2|5076.3|5072.3|0
1595369100000|2020-07-21 22:05:00|5079.3|5075.3|5078.1|5074.1|5079.6|5075.6|5077|5073|0
1595369400000|2020-07-21 22:10:00|5078.2|5074.2|5078.5|5074.5|5078.8|5074.8|5078.1|5074.1|0
1595369700000|2020-07-21 22:15:00|5078.6|5074.6|5080.8|5076.8|5081.2|5077.2|5078.1|5074.1|0
1595370000000|2020-07-21 22:20:00|5080.9|5076.9|5082.1|5078.1|5083.2|5079.2|5080.5|5076.5|0
1595370300000|2020-07-21 22:25:00|5082.2|5078.2|5081.6|5077.6|5082.5|5078.5|5080.3|5076.3|0
1595370600000|2020-07-21 22:30:00|5081.5|5077.5|5081.9|5077.9|5082.5|5078.5|5080.7|5076.7|0
1595370900000|2020-07-21 22:35:00|5082|5078|5085.6|5081.6|5086.7|5082.7|5082|5078|0
1595371200000|2020-07-21 22:40:00|5085.9|5081.9|5086.2|5082.2|5086.3|5082.3|5085|5081|0
1595371500000|2020-07-21 22:45:00|5086.3|5082.3|5087.3|5083.3|5087.7|5083.7|5085.7|5081.7|0
1595371800000|2020-07-21 22:50:00|5087.4|5083.4|5087.8|5083.8|5089|5085|5086.9|5082.9|0
1595372100000|2020-07-21 22:55:00|5088.1|5084.1|5090.1|5086.1|5092.1|5088.1|5087.6|5083.6|0
1595372400000|2020-07-21 23:00:00|5090|5086|5088.5|5084.5|5090.8|5086.8|5087.6|5083.6|0
1595372700000|2020-07-21 23:05:00|5088.6|5084.6|5088.4|5084.4|5089.1|5085.1|5087.2|5083.2|0
1595373000000|2020-07-21 23:10:00|5088.5|5084.5|5087.9|5083.9|5089.9|5085.9|5087.8|5083.8|0
1595373300000|2020-07-21 23:15:00|5087.5|5083.5|5085.6|5082.6|5088.4|5085.4|5084.9|5081.9|0
1595373600000|2020-07-21 23:20:00|5085.5|5082.5|5085.9|5082.9|5086.7|5083.7|5085.5|5082.5|0
1595373900000|2020-07-21 23:25:00|5086|5083|5085|5082|5086.2|5083.2|5083.5|5080.5|0
1595374200000|2020-07-21 23:30:00|5084.9|5081.9|5085.7|5082.7|5086.3|5083.3|5084.7|5081.7|0
1595374500000|2020-07-21 23:35:00|5085.6|5082.6|5084.8|5081.8|5085.7|5082.7|5084.8|5081.8|0
1595374800000|2020-07-21 23:40:00|5084.9|5081.9|5085.2|5082.2|5085.2|5082.2|5084.8|5081.8|0
1595375100000|2020-07-21 23:45:00|5085.6|5082.6|5087.6|5084.6|5087.9|5084.9|5085.6|5082.6|0
1595375400000|2020-07-21 23:50:00|5087.7|5084.7|5089.1|5086.1|5090.6|5087.6|5087.7|5084.7|0
1595375700000|2020-07-21 23:55:00|5089|5086|5087.9|5084.9|5089.6|5086.6|5086.7|5083.7|0
1595376000000|2020-07-22 00:00:00|5088|5085|5087.3|5084.3|5090.6|5087.6|5086|5083|0
1595376300000|2020-07-22 00:05:00|5087.4|5084.4|5088.4|5085.4|5089.3|5086.3|5086|5083|0
1595376600000|2020-07-22 00:10:00|5088.5|5085.5|5088.7|5085.7|5089.9|5086.9|5084.1|5081.1|0
1595376900000|2020-07-22 00:15:00|5088.6|5085.6|5094.4|5091.4|5100|5097|5087.9|5084.9|0
1595377200000|2020-07-22 00:20:00|5094.3|5091.3|5094.3|5091.3|5095.8|5092.8|5092.9|5089.9|0
1595377500000|2020-07-22 00:25:00|5093.8|5090.8|5095.6|5092.6|5095.6|5092.6|5091.5|5088.5|0
1595377800000|2020-07-22 00:30:00|5095.1|5092.1|5089.9|5086.9|5095.1|5092.1|5089.7|5086.7|0
1595378100000|2020-07-22 00:35:00|5089.8|5086.8|5091.3|5088.3|5091.3|5088.3|5088.4|5085.4|0
1595378400000|2020-07-22 00:40:00|5091.4|5088.4|5091.2|5088.2|5094.2|5091.2|5091.1|5088.1|0
1595378700000|2020-07-22 00:45:00|5091.1|5088.1|5092.4|5089.4|5094.1|5091.1|5091.1|5088.1|0
1595379000000|2020-07-22 00:50:00|5092.7|5089.7|5093|5090|5093.2|5090.2|5090.2|5087.2|0
1595379300000|2020-07-22 00:55:00|5092.7|5089.7|5087|5084|5093|5090|5087|5084|0
1595379600000|2020-07-22 01:00:00|5086.5|5083.5|5091.5|5088.5|5091.7|5088.7|5085.5|5082.5|0
1595379900000|2020-07-22 01:05:00|5091.6|5088.6|5093.1|5090.1|5093.1|5090.1|5091.4|5088.4|0
1595380200000|2020-07-22 01:10:00|5093|5090|5093.2|5090.2|5093.2|5090.2|5091.5|5088.5|0
1595380500000|2020-07-22 01:15:00|5093.5|5090.5|5091.7|5088.7|5093.9|5090.9|5090.2|5087.2|0
1595380800000|2020-07-22 01:20:00|5091.8|5088.8|5093.8|5090.8|5096|5093|5091|5088|0
1595381100000|2020-07-22 01:25:00|5094.1|5091.1|5094.5|5091.5|5094.5|5091.5|5093.1|5090.1|0
1595381400000|2020-07-22 01:30:00|5094.4|5091.4|5094.6|5091.6|5094.6|5091.6|5091.7|5088.7|0
1595381700000|2020-07-22 01:35:00|5094.5|5091.5|5091.8|5088.8|5094.6|5091.6|5091.7|5088.7|0
1595382000000|2020-07-22 01:40:00|5091.7|5088.7|5090.2|5087.2|5091.8|5088.8|5090.2|5087.2|0
1595382300000|2020-07-22 01:45:00|5089.7|5086.7|5091.8|5088.8|5092.5|5089.5|5088.8|5085.8|0
1595382600000|2020-07-22 01:50:00|5091.7|5088.7|5090.3|5087.3|5091.8|5088.8|5090.3|5087.3|0
1595382900000|2020-07-22 01:55:00|5090.4|5087.4|5090.5|5087.5|5091.8|5088.8|5089|5086|0
1595383200000|2020-07-22 02:00:00|5090.4|5087.4|5091.8|5088.8|5093.2|5090.2|5089|5086|0
1595383500000|2020-07-22 02:05:00|5091.9|5088.9|5090.5|5087.5|5091.9|5088.9|5090.5|5087.5|0
1595383800000|2020-07-22 02:10:00|5090.8|5087.8|5094.9|5091.9|5094.9|5091.9|5090.5|5087.5|0
1595384100000|2020-07-22 02:15:00|5095|5092|5100.7|5097.7|5100.7|5097.7|5094.9|5091.9|0
1595384400000|2020-07-22 02:20:00|5100.6|5097.6|5103.5|5100.5|5103.6|5100.6|5100.6|5097.6|0
1595384700000|2020-07-22 02:25:00|5103.6|5100.6|5103.5|5100.5|5104.9|5101.9|5102.1|5099.1|0
1595385000000|2020-07-22 02:30:00|5103.4|5100.4|5101.4|5098.4|5103.4|5100.4|5101.4|5098.4|0
1595385300000|2020-07-22 02:35:00|5101.5|5098.5|5101.4|5098.4|5102.2|5099.2|5101.3|5098.3|0
1595385600000|2020-07-22 02:40:00|5101.7|5098.7|5102.7|5099.7|5102.8|5099.8|5101.4|5098.4|0
1595385900000|2020-07-22 02:45:00|5102.8|5099.8|5101.4|5098.4|5102.8|5099.8|5101.3|5098.3|0
1595386200000|2020-07-22 02:50:00|5101.9|5098.9|5102.6|5099.6|5102.8|5099.8|5101.9|5098.9|0
1595386500000|2020-07-22 02:55:00|5103.1|5100.1|5103|5100|5105.5|5102.5|5102.9|5099.9|0
1595386800000|2020-07-22 03:00:00|5102.9|5099.9|5101.6|5098.6|5103|5100|5101.4|5098.4|0
1595387100000|2020-07-22 03:05:00|5101.5|5098.5|5101.6|5098.6|5103|5100|5101.5|5098.5|0
1595387400000|2020-07-22 03:10:00|5101.5|5098.5|5103|5100|5103.1|5100.1|5101.5|5098.5|0
1595387700000|2020-07-22 03:15:00|5103.1|5100.1|5105.5|5102.5|5107|5104|5103.1|5100.1|0
1595388000000|2020-07-22 03:20:00|5105|5102|5101.7|5098.7|5105.5|5102.5|5101.7|5098.7|0
1595388300000|2020-07-22 03:25:00|5101.8|5098.8|5100.3|5097.3|5103.2|5100.2|5100.3|5097.3|0
1595388600000|2020-07-22 03:30:00|5100.2|5097.2|5099|5096|5100.3|5097.3|5098.9|5095.9|0
1595388900000|2020-07-22 03:35:00|5098.9|5095.9|5100.2|5097.2|5100.3|5097.3|5098.9|5095.9|0
1595389200000|2020-07-22 03:40:00|5100.3|5097.3|5100.3|5097.3|5100.4|5097.4|5100.2|5097.2|0
1595389500000|2020-07-22 03:45:00|5100.4|5097.4|5100.3|5097.3|5100.4|5097.4|5100.3|5097.3|0
1595389800000|2020-07-22 03:50:00|5098.9|5095.9|5098.8|5095.8|5099|5096|5098.8|5095.8|0
1595390100000|2020-07-22 03:55:00|5098.9|5095.9|5098.9|5095.9|5099|5096|5098.9|5095.9|0
1595390400000|2020-07-22 04:00:00|5099|5096|5099|5096|5099|5096|5098.9|5095.9|0
1595390700000|2020-07-22 04:05:00|5098.9|5095.9|5099|5096|5099|5096|5098.9|5095.9|0
1595391000000|2020-07-22 04:10:00|5098.9|5095.9|5097.3|5094.3|5099|5096|5097.3|5094.3|0
1595391300000|2020-07-22 04:15:00|5095.9|5092.9|5093|5090|5096|5093|5091.5|5088.5|0
1595391600000|2020-07-22 04:20:00|5093.5|5090.5|5093.3|5090.3|5093.6|5090.6|5091.9|5088.9|0
1595391900000|2020-07-22 04:25:00|5093.2|5090.2|5094.6|5091.6|5094.7|5091.7|5093.2|5090.2|0
1595392200000|2020-07-22 04:30:00|5094.5|5091.5|5088|5085|5094.5|5091.5|5088|5085|0
1595392500000|2020-07-22 04:35:00|5087.9|5084.9|5089.4|5086.4|5089.4|5086.4|5087.9|5084.9|0
1595392800000|2020-07-22 04:40:00|5089.5|5086.5|5086.6|5083.6|5089.5|5086.5|5086.3|5083.3|0
1595393100000|2020-07-22 04:45:00|5086.4|5083.4|5085.9|5082.9|5087.5|5084.5|5084.5|5081.5|0
1595393400000|2020-07-22 04:50:00|5085.8|5082.8|5081.4|5078.4|5087.3|5084.3|5081.4|5078.4|0
1595393700000|2020-07-22 04:55:00|5081.5|5078.5|5083|5080|5084.4|5081.4|5081.4|5078.4|0
1595394000000|2020-07-22 05:00:00|5082.9|5079.9|5080.9|5077.9|5084.3|5081.3|5079.9|5076.9|0
1595394300000|2020-07-22 05:05:00|5081.1|5078.1|5081.5|5078.5|5081.6|5078.6|5078.6|5075.6|0
1595394600000|2020-07-22 05:10:00|5081.6|5078.6|5083.1|5080.1|5083.1|5080.1|5078.5|5075.5|0
1595394900000|2020-07-22 05:15:00|5083.2|5080.2|5084.5|5081.5|5086|5083|5081.7|5078.7|0
1595395200000|2020-07-22 05:20:00|5084.6|5081.6|5086|5083|5087.4|5084.4|5084.5|5081.5|0
1595395500000|2020-07-22 05:25:00|5086.5|5083.5|5086.8|5083.8|5088.9|5085.9|5086|5083|0
1595395800000|2020-07-22 05:30:00|5087.1|5084.1|5083.2|5080.2|5087.5|5084.5|5083.2|5080.2|0
1595396100000|2020-07-22 05:35:00|5083.7|5080.7|5081.8|5078.8|5084.6|5081.6|5081|5078|0
1595396400000|2020-07-22 05:40:00|5081.9|5078.9|5082|5079|5082|5079|5079.1|5076.1|0
1595396700000|2020-07-22 05:45:00|5081.3|5078.3|5084.8|5081.8|5084.8|5081.8|5080.6|5077.6|0
1595397000000|2020-07-22 05:50:00|5084.7|5081.7|5086.1|5083.1|5087.5|5084.5|5084.7|5081.7|0
1595397300000|2020-07-22 05:55:00|5086.2|5083.2|5084.8|5081.8|5086.9|5083.9|5084.8|5081.8|0
1595397600000|2020-07-22 06:00:00|5084.9|5081.9|5085.2|5083.2|5087.2|5085.2|5082.7|5080.7|181
1595397900000|2020-07-22 06:05:00|5085|5083|5087.2|5085.2|5088|5086|5085|5083|98
1595398200000|2020-07-22 06:10:00|5087|5085|5086.2|5084.2|5087.2|5085.2|5085.7|5083.7|53
1595398500000|2020-07-22 06:15:00|5086|5084|5086.2|5084.2|5088.5|5086.5|5085.7|5083.7|33
1595398800000|2020-07-22 06:20:00|5086|5084|5082.2|5080.2|5086.7|5084.7|5082.2|5080.2|62
1595399100000|2020-07-22 06:25:00|5082|5080|5080.2|5078.2|5082|5080|5079.2|5077.2|98
1595399400000|2020-07-22 06:30:00|5080|5078|5083.5|5081.5|5084.2|5082.2|5079.7|5077.7|80
1595399700000|2020-07-22 06:35:00|5083.2|5081.2|5084.7|5082.7|5085.5|5083.5|5082.7|5080.7|77
1595400000000|2020-07-22 06:40:00|5085|5083|5085.7|5083.7|5087.7|5085.7|5083.2|5081.2|52
1595400300000|2020-07-22 06:45:00|5086|5084|5087.7|5085.7|5090|5088|5085|5083|74
1595400600000|2020-07-22 06:50:00|5088|5086|5089.2|5087.2|5089.2|5087.2|5086.5|5084.5|34
1595400900000|2020-07-22 06:55:00|5089|5087|5091.7|5089.7|5092|5090|5087.7|5085.7|231
1595401200000|2020-07-22 07:00:00|5091.5|5090.5|5084|5083|5101.2|5100.2|5083.2|5082.2|1756
1595401500000|2020-07-22 07:05:00|5084.2|5083.2|5093.5|5092.5|5095.2|5094.2|5079.2|5078.2|1162
1595401800000|2020-07-22 07:10:00|5093.2|5092.2|5097.2|5096.2|5099.5|5098.5|5093.2|5092.2|622
1595402100000|2020-07-22 07:15:00|5097|5096|5083.7|5082.7|5099.2|5098.2|5083.2|5082.2|498
1595402400000|2020-07-22 07:20:00|5083.5|5082.5|5090.2|5089.2|5098.7|5097.7|5083.2|5082.2|472
1595402700000|2020-07-22 07:25:00|5090|5089|5087.7|5086.7|5098.2|5097.2|5087.7|5086.7|298
1595403000000|2020-07-22 07:30:00|5088.2|5087.2|5076.2|5075.2|5092.7|5091.7|5076.2|5075.2|427
1595403300000|2020-07-22 07:35:00|5075.7|5074.7|5063.7|5062.7|5080.2|5079.2|5061.7|5060.7|788
1595403600000|2020-07-22 07:40:00|5063.6|5062.6|5061.1|5060.1|5066.4|5065.4|5053.6|5052.6|922
1595403900000|2020-07-22 07:45:00|5060.4|5059.4|5059.9|5058.9|5063.1|5062.1|5054.9|5053.9|648
1595404200000|2020-07-22 07:50:00|5059.6|5058.6|5059.1|5058.1|5062.9|5061.9|5049.4|5048.4|560
1595404500000|2020-07-22 07:55:00|5058.9|5057.9|5054.6|5053.6|5060.6|5059.6|5053.9|5052.9|485
1595404800000|2020-07-22 08:00:00|5054.4|5053.4|5057.6|5056.6|5062.1|5061.1|5053.1|5052.1|543
1595405100000|2020-07-22 08:05:00|5057.9|5056.9|5057.1|5056.1|5059.1|5058.1|5050.9|5049.9|485
1595405400000|2020-07-22 08:10:00|5056.1|5055.1|5058.6|5057.6|5064.9|5063.9|5053.9|5052.9|382
1595405700000|2020-07-22 08:15:00|5058.4|5057.4|5055.9|5054.9|5059.9|5058.9|5053.9|5052.9|251
1595406000000|2020-07-22 08:20:00|5056.1|5055.1|5059.9|5058.9|5062.9|5061.9|5055.4|5054.4|661
1595406300000|2020-07-22 08:25:00|5059.6|5058.6|5056.9|5055.9|5062.4|5061.4|5055.9|5054.9|290
1595406600000|2020-07-22 08:30:00|5056.6|5055.6|5050.6|5049.6|5056.6|5055.6|5047.6|5046.6|573
1595406900000|2020-07-22 08:35:00|5050.4|5049.4|5043.6|5042.6|5051.9|5050.9|5042.4|5041.4|467
1595407200000|2020-07-22 08:40:00|5043.4|5042.4|5042.4|5041.4|5048.6|5047.6|5040.1|5039.1|470
1595407500000|2020-07-22 08:45:00|5042.1|5041.1|5047.6|5046.6|5048.4|5047.4|5040.6|5039.6|391
1595407800000|2020-07-22 08:50:00|5047.4|5046.4|5046.4|5045.4|5047.6|5046.6|5041.9|5040.9|296
1595408100000|2020-07-22 08:55:00|5047.1|5046.1|5047.4|5046.4|5049.6|5048.6|5045.4|5044.4|280
1595408400000|2020-07-22 09:00:00|5046.9|5045.9|5045.1|5044.1|5047.4|5046.4|5039.9|5038.9|252
1595408700000|2020-07-22 09:05:00|5044.9|5043.9|5036.6|5035.6|5046.9|5045.9|5036.4|5035.4|297
1595409000000|2020-07-22 09:10:00|5036.4|5035.4|5032.9|5031.9|5038.1|5037.1|5031.1|5030.1|432
1595409300000|2020-07-22 09:15:00|5032.6|5031.6|5034.9|5033.9|5036.9|5035.9|5031.6|5030.6|286
1595409600000|2020-07-22 09:20:00|5035.1|5034.1|5035.4|5034.4|5037.4|5036.4|5032.4|5031.4|338
1595409900000|2020-07-22 09:25:00|5035.6|5034.6|5029.1|5028.1|5035.6|5034.6|5028.9|5027.9|469
1595410200000|2020-07-22 09:30:00|5028.9|5027.9|5037.9|5036.9|5039.1|5038.1|5028.9|5027.9|820
1595410500000|2020-07-22 09:35:00|5038.4|5037.4|5040.9|5039.9|5042.4|5041.4|5035.4|5034.4|844
1595410800000|2020-07-22 09:40:00|5041.4|5040.4|5041.9|5040.9|5043.9|5042.9|5038.9|5037.9|910
1595411100000|2020-07-22 09:45:00|5041.6|5040.6|5050.4|5049.4|5051.6|5050.6|5041.6|5040.6|783
1595411400000|2020-07-22 09:50:00|5050.6|5049.6|5050.1|5049.1|5052.6|5051.6|5048.4|5047.4|486
1595411700000|2020-07-22 09:55:00|5050.4|5049.4|5053.4|5052.4|5055.4|5054.4|5048.6|5047.6|351
1595412000000|2020-07-22 10:00:00|5053.9|5052.9|5049.9|5048.9|5054.1|5053.1|5048.9|5047.9|206
1595412300000|2020-07-22 10:05:00|5049.6|5048.6|5044.9|5043.9|5050.1|5049.1|5042.6|5041.6|446
1595412600000|2020-07-22 10:10:00|5044.6|5043.6|5039.4|5038.4|5047.1|5046.1|5039.4|5038.4|285
1595412900000|2020-07-22 10:15:00|5039.6|5038.6|5039.9|5038.9|5041.6|5040.6|5036.1|5035.1|298
1595413200000|2020-07-22 10:20:00|5039.4|5038.4|5037.9|5036.9|5041.4|5040.4|5037.9|5036.9|289
1595413500000|2020-07-22 10:25:00|5037.6|5036.6|5035.9|5034.9|5039.4|5038.4|5034.6|5033.6|302
1595413800000|2020-07-22 10:30:00|5035.6|5034.6|5039.4|5038.4|5040.1|5039.1|5034.4|5033.4|241
1595414100000|2020-07-22 10:35:00|5038.9|5037.9|5043.4|5042.4|5043.6|5042.6|5038.6|5037.6|220
1595414400000|2020-07-22 10:40:00|5043.6|5042.6|5043.4|5042.4|5046.4|5045.4|5042.4|5041.4|265
1595414700000|2020-07-22 10:45:00|5043.1|5042.1|5046.4|5045.4|5046.9|5045.9|5042.9|5041.9|322
1595415000000|2020-07-22 10:50:00|5046.6|5045.6|5044.6|5043.6|5047.4|5046.4|5041.6|5040.6|345
1595415300000|2020-07-22 10:55:00|5044.9|5043.9|5044.9|5043.9|5052.6|5051.6|5044.9|5043.9|251
1595415600000|2020-07-22 11:00:00|5045.1|5044.1|5050.1|5049.1|5052.1|5051.1|5044.6|5043.6|404
1595415900000|2020-07-22 11:05:00|5049.9|5048.9|5053.4|5052.4|5053.6|5052.6|5046.9|5045.9|196
1595416200000|2020-07-22 11:10:00|5053.1|5052.1|5050.1|5049.1|5053.4|5052.4|5048.4|5047.4|187
1595416500000|2020-07-22 11:15:00|5050.4|5049.4|5049.4|5048.4|5051.6|5050.6|5047.9|5046.9|152
1595416800000|2020-07-22 11:20:00|5050.1|5049.1|5048.4|5047.4|5050.4|5049.4|5046.4|5045.4|179
1595417100000|2020-07-22 11:25:00|5049.4|5048.4|5054.1|5053.1|5054.9|5053.9|5048.4|5047.4|231
1595417400000|2020-07-22 11:30:00|5053.9|5052.9|5051.4|5050.4|5055.9|5054.9|5051.4|5050.4|237
1595417700000|2020-07-22 11:35:00|5051.6|5050.6|5052.4|5051.4|5054.4|5053.4|5050.9|5049.9|320
1595418000000|2020-07-22 11:40:00|5052.6|5051.6|5056.3|5055.3|5059.6|5058.6|5052.6|5051.6|345
1595418300000|2020-07-22 11:45:00|5056.6|5055.6|5056.8|5055.8|5060.6|5059.6|5055.1|5054.1|302
1595418600000|2020-07-22 11:50:00|5057.1|5056.1|5056.6|5055.6|5057.6|5056.6|5054.6|5053.6|139
1595418900000|2020-07-22 11:55:00|5056.3|5055.3|5055.6|5054.6|5058.8|5057.8|5054.3|5053.3|160
1595419200000|2020-07-22 12:00:00|5056.3|5055.3|5055.6|5054.6|5057.1|5056.1|5044.1|5043.1|1057
1595419500000|2020-07-22 12:05:00|5055.8|5054.8|5058.1|5057.1|5059.3|5058.3|5053.1|5052.1|239
1595419800000|2020-07-22 12:10:00|5057.8|5056.8|5058.6|5057.6|5062.3|5061.3|5057.1|5056.1|208
1595420100000|2020-07-22 12:15:00|5058.3|5057.3|5054.6|5053.6|5059.6|5058.6|5053.1|5052.1|216
1595420400000|2020-07-22 12:20:00|5055.1|5054.1|5053.8|5052.8|5056.1|5055.1|5051.1|5050.1|244
1595420700000|2020-07-22 12:25:00|5054.1|5053.1|5050.6|5049.6|5055.1|5054.1|5048.8|5047.8|135
1595421000000|2020-07-22 12:30:00|5050.3|5049.3|5047.6|5046.6|5050.6|5049.6|5047.6|5046.6|235
1595421300000|2020-07-22 12:35:00|5047.1|5046.1|5048.6|5047.6|5050.1|5049.1|5045.3|5044.3|162
1595421600000|2020-07-22 12:40:00|5048.3|5047.3|5048.8|5047.8|5049.3|5048.3|5045.6|5044.6|125
1595421900000|2020-07-22 12:45:00|5049.6|5048.6|5051.6|5050.6|5052.1|5051.1|5048.1|5047.1|169
1595422200000|2020-07-22 12:50:00|5051.8|5050.8|5050.3|5049.3|5053.3|5052.3|5049.8|5048.8|143
1595422500000|2020-07-22 12:55:00|5050.6|5049.6|5052.1|5051.1|5053.3|5052.3|5050.3|5049.3|97
1595422800000|2020-07-22 13:00:00|5051.8|5050.8|5047.3|5046.3|5052.1|5051.1|5046.6|5045.6|280
1595423100000|2020-07-22 13:05:00|5047.1|5046.1|5047.1|5046.1|5048.6|5047.6|5046.1|5045.1|185
1595423400000|2020-07-22 13:10:00|5047.3|5046.3|5044.1|5043.1|5048.1|5047.1|5044.1|5043.1|147
1595423700000|2020-07-22 13:15:00|5044.3|5043.3|5044.1|5043.1|5046.3|5045.3|5042.3|5041.3|324
1595424000000|2020-07-22 13:20:00|5043.8|5042.8|5046.1|5045.1|5046.1|5045.1|5040.6|5039.6|350
1595424300000|2020-07-22 13:25:00|5045.8|5044.8|5047.1|5046.1|5048.8|5047.8|5045.8|5044.8|179
1595424600000|2020-07-22 13:30:00|5046.6|5045.6|5046.1|5045.1|5049.1|5048.1|5044.8|5043.8|281
1595424900000|2020-07-22 13:35:00|5046.6|5045.6|5046.3|5045.3|5048.6|5047.6|5043.1|5042.1|561
1595425200000|2020-07-22 13:40:00|5047.1|5046.1|5052.6|5051.6|5053.1|5052.1|5046.1|5045.1|202
1595425500000|2020-07-22 13:45:00|5052.3|5051.3|5055.3|5054.3|5057.1|5056.1|5052.3|5051.3|281
1595425800000|2020-07-22 13:50:00|5055.6|5054.6|5060.1|5059.1|5061.8|5060.8|5054.8|5053.8|310
1595426100000|2020-07-22 13:55:00|5060.3|5059.3|5054.3|5053.3|5061.6|5060.6|5053.6|5052.6|376
1595426400000|2020-07-22 14:00:00|5052.8|5051.8|5050.3|5049.3|5054.6|5053.6|5048.6|5047.6|341
1595426700000|2020-07-22 14:05:00|5050.1|5049.1|5053.8|5052.8|5053.8|5052.8|5048.3|5047.3|443
1595427000000|2020-07-22 14:10:00|5053.5|5052.5|5048.8|5047.8|5054.3|5053.3|5048|5047|282
1595427300000|2020-07-22 14:15:00|5048.5|5047.5|5051.8|5050.8|5052|5051|5048.3|5047.3|349
1595427600000|2020-07-22 14:20:00|5051|5050|5051.5|5050.5|5053.3|5052.3|5050.3|5049.3|337
1595427900000|2020-07-22 14:25:00|5051.3|5050.3|5048|5047|5052.3|5051.3|5046.5|5045.5|568
1595428200000|2020-07-22 14:30:00|5047.8|5046.8|5048.3|5047.3|5051.5|5050.5|5046.3|5045.3|429
1595428500000|2020-07-22 14:35:00|5048|5047|5052.8|5051.8|5053.3|5052.3|5046.3|5045.3|398
1595428800000|2020-07-22 14:40:00|5052.5|5051.5|5054|5053|5055.3|5054.3|5050.8|5049.8|306
1595429100000|2020-07-22 14:45:00|5053.8|5052.8|5049.8|5048.8|5056.8|5055.8|5048.3|5047.3|516
1595429400000|2020-07-22 14:50:00|5049.5|5048.5|5039.3|5038.3|5049.8|5048.8|5038.8|5037.8|621
1595429700000|2020-07-22 14:55:00|5039.5|5038.5|5040.8|5039.8|5040.8|5039.8|5038.5|5037.5|389
1595430000000|2020-07-22 15:00:00|5040.3|5039.3|5040.3|5039.3|5042.8|5041.8|5039|5038|358
1595430300000|2020-07-22 15:05:00|5040.5|5039.5|5033.5|5032.5|5041|5040|5033.5|5032.5|483
1595430600000|2020-07-22 15:10:00|5033.3|5032.3|5028.8|5027.8|5034|5033|5028.8|5027.8|468
1595430900000|2020-07-22 15:15:00|5028.3|5027.3|5034.3|5033.3|5035.8|5034.8|5026.8|5025.8|667
1595431200000|2020-07-22 15:20:00|5034.5|5033.5|5039.8|5038.8|5041.3|5040.3|5033.8|5032.8|896
1595431500000|2020-07-22 15:25:00|5039.5|5038.5|5039.8|5038.8|5041|5040|5035.8|5034.8|1587
1595431800000|2020-07-22 15:30:00|5040.8|5037.8|5038|5036|5041.8|5039.8|5036.8|5034.8|1817
1595432100000|2020-07-22 15:35:00|5038.3|5036.3|5043.3|5041.3|5043.8|5041.8|5037.3|5035.3|1519
1595432400000|2020-07-22 15:40:00|5043|5041|5045.3|5043.3|5046.5|5044.5|5042|5040|1183
1595432700000|2020-07-22 15:45:00|5045.8|5043.8|5043.5|5041.5|5045.8|5043.8|5042.8|5040.8|149
1595433000000|2020-07-22 15:50:00|5043.8|5041.8|5044.3|5042.3|5044.8|5042.8|5042.8|5040.8|110
1595433300000|2020-07-22 15:55:00|5044|5042|5044.3|5042.3|5045.5|5043.5|5043.5|5041.5|132
1595433600000|2020-07-22 16:00:00|5044.5|5042.5|5042.8|5040.8|5045.5|5043.5|5042.8|5040.8|129
1595433900000|2020-07-22 16:05:00|5043|5041|5042.3|5040.3|5043.8|5041.8|5042|5040|170
1595434200000|2020-07-22 16:10:00|5042.5|5040.5|5051.3|5049.3|5051.3|5049.3|5042.5|5040.5|211
1595434500000|2020-07-22 16:15:00|5051.5|5049.5|5050.3|5048.3|5054.3|5052.3|5049.3|5047.3|188
1595434800000|2020-07-22 16:20:00|5050.5|5048.5|5048|5046|5050.8|5048.8|5047.8|5045.8|97
1595435100000|2020-07-22 16:25:00|5047.8|5045.8|5049|5047|5049.3|5047.3|5047.3|5045.3|67
1595435400000|2020-07-22 16:30:00|5049.3|5047.3|5046.8|5044.8|5049.8|5047.8|5046.5|5044.5|59
1595435700000|2020-07-22 16:35:00|5046.5|5044.5|5047.8|5045.8|5048.3|5046.3|5046.5|5044.5|109
1595436000000|2020-07-22 16:40:00|5047.5|5045.5|5046.8|5044.8|5047.5|5045.5|5045.5|5043.5|33
1595436300000|2020-07-22 16:45:00|5046.5|5044.5|5048|5046|5048.3|5046.3|5045.8|5043.8|44
1595436600000|2020-07-22 16:50:00|5047.8|5045.8|5044|5042|5048.5|5046.5|5043.5|5041.5|46
1595436900000|2020-07-22 16:55:00|5044.3|5042.3|5047.3|5045.3|5047.8|5045.8|5044|5042|56
1595437200000|2020-07-22 17:00:00|5047.5|5045.5|5046.3|5044.3|5047.8|5045.8|5045.3|5043.3|33
1595437500000|2020-07-22 17:05:00|5046|5044|5045.3|5043.3|5046.3|5044.3|5045.3|5043.3|41
1595437800000|2020-07-22 17:10:00|5045.5|5043.5|5047.8|5045.8|5048.5|5046.5|5044.8|5042.8|36
1595438100000|2020-07-22 17:15:00|5048|5046|5049.5|5047.5|5049.8|5047.8|5047.5|5045.5|71
1595438400000|2020-07-22 17:20:00|5049.8|5047.8|5049|5047|5050.5|5048.5|5048.5|5046.5|35
1595438700000|2020-07-22 17:25:00|5048.8|5046.8|5046.5|5044.5|5049|5047|5046|5044|25
1595439000000|2020-07-22 17:30:00|5046.3|5044.3|5043.3|5041.3|5047.3|5045.3|5043|5041|41
1595439300000|2020-07-22 17:35:00|5043.5|5041.5|5044.5|5042.5|5044.8|5042.8|5043.3|5041.3|20
1595439600000|2020-07-22 17:40:00|5044.8|5042.8|5045.3|5043.3|5045.5|5043.5|5044.3|5042.3|36
1595439900000|2020-07-22 17:45:00|5045.8|5043.8|5042.3|5040.3|5045.8|5043.8|5040.8|5038.8|166
1595440200000|2020-07-22 17:50:00|5042.5|5040.5|5040.3|5038.3|5042.8|5040.8|5040.3|5038.3|40
1595440500000|2020-07-22 17:55:00|5040|5038|5036.5|5034.5|5040.8|5038.8|5036|5034|61
1595440800000|2020-07-22 18:00:00|5036.8|5034.8|5042.8|5040.8|5043.3|5041.3|5036.5|5034.5|46
1595441100000|2020-07-22 18:05:00|5043|5041|5042.5|5040.5|5043.5|5041.5|5041.8|5039.8|17
1595441400000|2020-07-22 18:10:00|5042.8|5040.8|5043.5|5041.5|5044.3|5042.3|5040.8|5038.8|42
1595441700000|2020-07-22 18:15:00|5043.8|5041.8|5046|5044|5046.5|5044.5|5042|5040|30
1595442000000|2020-07-22 18:20:00|5045.8|5043.8|5045.5|5043.5|5046.8|5044.8|5044.3|5042.3|41
1595442300000|2020-07-22 18:25:00|5045.8|5043.8|5045.8|5043.8|5046.5|5044.5|5044.3|5042.3|17
1595442600000|2020-07-22 18:30:00|5045.5|5043.5|5045.8|5043.8|5046.5|5044.5|5042.3|5040.3|44
1595442900000|2020-07-22 18:35:00|5045.5|5043.5|5049.8|5047.8|5050.3|5048.3|5045|5043|54
1595443200000|2020-07-22 18:40:00|5050|5048|5050.5|5048.5|5051|5049|5049.3|5047.3|9
1595443500000|2020-07-22 18:45:00|5050.8|5048.8|5051|5049|5051.5|5049.5|5050.3|5048.3|38
1595443800000|2020-07-22 18:50:00|5050.8|5048.8|5052.3|5050.3|5052.5|5050.5|5049.5|5047.5|23
1595444100000|2020-07-22 18:55:00|5052|5050|5050.3|5048.3|5052|5050|5049.5|5047.5|27
1595444400000|2020-07-22 19:00:00|5050|5048|5049.5|5047.5|5052|5050|5049.5|5047.5|57
1595444700000|2020-07-22 19:05:00|5049.8|5047.8|5051.8|5049.8|5052.5|5050.5|5049.5|5047.5|22
1595445000000|2020-07-22 19:10:00|5052|5050|5056.8|5054.8|5058.5|5056.5|5051|5049|95
1595445300000|2020-07-22 19:15:00|5056.5|5054.5|5054|5052|5057.5|5055.5|5053.8|5051.8|65
1595445600000|2020-07-22 19:20:00|5053.8|5051.8|5053|5051|5054.5|5052.5|5052.3|5050.3|25
1595445900000|2020-07-22 19:25:00|5053.3|5051.3|5051|5049|5054|5052|5050.3|5048.3|39
1595446200000|2020-07-22 19:30:00|5051.3|5049.3|5050.5|5048.5|5052.5|5050.5|5049.8|5047.8|39
1595446500000|2020-07-22 19:35:00|5050.8|5048.8|5052.5|5050.5|5053.8|5051.8|5050.8|5048.8|39
1595446800000|2020-07-22 19:40:00|5052.8|5050.8|5057.5|5055.5|5058.3|5056.3|5052.5|5050.5|34
1595447100000|2020-07-22 19:45:00|5057.8|5055.8|5060|5058|5060.5|5058.5|5057.3|5055.3|45
1595447400000|2020-07-22 19:50:00|5060.3|5058.3|5056.8|5054.8|5061.5|5059.5|5056.3|5054.3|73
1595447700000|2020-07-22 19:55:00|5057|5055|5053.8|5051.8|5057.8|5055.8|5053.5|5051.5|121
1595448000000|2020-07-22 20:00:00|5055.2|5051.2|5049.7|5045.7|5059|5055|5047.4|5043.4|0
1595448300000|2020-07-22 20:05:00|5049.6|5045.6|5052.7|5048.7|5055.2|5051.2|5047.9|5043.9|0
1595448600000|2020-07-22 20:10:00|5052.5|5048.5|5051.2|5047.2|5054|5050|5048.6|5044.6|0
1595448900000|2020-07-22 20:15:00|5051|5047|5052.7|5048.7|5053|5049|5051|5047|0
1595449200000|2020-07-22 20:20:00|5052.8|5048.8|5052.3|5048.3|5053.1|5049.1|5051.7|5047.7|0
1595449500000|2020-07-22 20:25:00|5052.5|5048.5|5051.6|5047.6|5052.5|5048.5|5051.5|5047.5|0
1595449800000|2020-07-22 20:30:00|5051.9|5047.9|5055.7|5051.7|5056.9|5052.9|5051.3|5047.3|0
1595450100000|2020-07-22 20:35:00|5055.6|5051.6|5053.7|5049.7|5056|5052|5053|5049|0
1595450400000|2020-07-22 20:40:00|5053.6|5049.6|5053|5049|5054.5|5050.5|5052.5|5048.5|0
1595450700000|2020-07-22 20:45:00|5052.9|5048.9|5052.1|5048.1|5053.3|5049.3|5051.7|5047.7|0
1595451000000|2020-07-22 20:50:00|5051.7|5047.7|5052.5|5048.5|5052.9|5048.9|5051.3|5047.3|0
1595451300000|2020-07-22 20:55:00|5052.4|5048.4|5052.5|5048.5|5052.9|5048.9|5051.3|5047.3|0
1595451600000|2020-07-22 21:00:00|5052.3|5048.3|5052.9|5048.9|5053.1|5049.1|5052.3|5048.3|0
1595451900000|2020-07-22 21:05:00|5053.2|5049.2|5052.9|5048.9|5053.2|5049.2|5052.9|5048.9|0
1595452200000|2020-07-22 21:10:00|5053.4|5049.4|5053.4|5049.4|5053.4|5049.4|5052.9|5048.9|0
1595452500000|2020-07-22 21:15:00|5053.5|5049.5|5053|5049|5053.5|5049.5|5053|5049|0
1595452800000|2020-07-22 21:20:00|5052.9|5048.9|5052.9|5048.9|5053|5049|5052.6|5048.6|0
1595453100000|2020-07-22 21:25:00|5052.8|5048.8|5052.8|5048.8|5053.1|5049.1|5052.8|5048.8|0
1595453400000|2020-07-22 21:30:00|5052.9|5048.9|5052.7|5048.7|5053.1|5049.1|5052.7|5048.7|0
1595453700000|2020-07-22 21:35:00|5053.1|5049.1|5051.8|5047.8|5053.1|5049.1|5051.6|5047.6|0
1595454300000|2020-07-22 21:45:00|5051.9|5047.9|5052|5048|5052.4|5048.4|5051.8|5047.8|0
1595454600000|2020-07-22 21:50:00|5052.3|5048.3|5052|5048|5052.3|5048.3|5052|5048|0
1595454900000|2020-07-22 21:55:00|5052.2|5048.2|5052.2|5048.2|5052.3|5048.3|5052|5048|0
1595455200000|2020-07-22 22:00:00|5052.5|5048.5|5049|5045|5055.1|5051.1|5047|5043|0
1595455500000|2020-07-22 22:05:00|5049.4|5045.4|5052.8|5048.8|5053.6|5049.6|5049.2|5045.2|0
1595455800000|2020-07-22 22:10:00|5052.7|5048.7|5055.2|5051.2|5055.4|5051.4|5052.4|5048.4|0
1595456100000|2020-07-22 22:15:00|5055.1|5051.1|5057.1|5053.1|5057.5|5053.5|5054.8|5050.8|0
1595456400000|2020-07-22 22:20:00|5057.2|5053.2|5054.6|5050.6|5057.5|5053.5|5053.7|5049.7|0
1595456700000|2020-07-22 22:25:00|5054.5|5050.5|5053.7|5049.7|5054.8|5050.8|5053|5049|0
1595457000000|2020-07-22 22:30:00|5053.8|5049.8|5053|5049|5054.1|5050.1|5051.4|5047.4|0
1595457300000|2020-07-22 22:35:00|5052.9|5048.9|5052.1|5048.1|5053|5049|5051.8|5047.8|0
1595457600000|2020-07-22 22:40:00|5052|5048|5051.8|5047.8|5052.1|5048.1|5051.4|5047.4|0
1595457900000|2020-07-22 22:45:00|5051.7|5047.7|5052.5|5048.5|5052.9|5048.9|5051.7|5047.7|0
1595458200000|2020-07-22 22:50:00|5052.9|5048.9|5051.3|5047.3|5054|5050|5050.1|5046.1|0
1595458500000|2020-07-22 22:55:00|5051.2|5047.2|5051.3|5047.3|5052.9|5048.9|5051.1|5047.1|0
1595458800000|2020-07-22 23:00:00|5051.5|5047.5|5052.5|5048.5|5052.9|5048.9|5051.5|5047.5|0
1595459100000|2020-07-22 23:05:00|5052.6|5048.6|5051.3|5047.3|5052.9|5048.9|5051.3|5047.3|0
1595459400000|2020-07-22 23:10:00|5051.4|5047.4|5049.4|5045.4|5052.5|5048.5|5048.6|5044.6|0
1595459700000|2020-07-22 23:15:00|5049.3|5045.3|5047.8|5044.8|5049.4|5045.9|5047.4|5044.4|0
1595460000000|2020-07-22 23:20:00|5047.7|5044.7|5049.6|5046.6|5050|5047|5047.4|5044.4|0
1595460300000|2020-07-22 23:25:00|5049.9|5046.9|5049.3|5046.3|5050|5047|5049.3|5046.3|0
1595460600000|2020-07-22 23:30:00|5049.4|5046.4|5048.8|5045.8|5049.6|5046.6|5048.8|5045.8|0
1595460900000|2020-07-22 23:35:00|5048.7|5045.7|5049.3|5046.3|5049.6|5046.6|5045.1|5042.1|0
1595461200000|2020-07-22 23:40:00|5049.2|5046.2|5047.8|5044.8|5049.6|5046.6|5047.8|5044.8|0
1595461500000|2020-07-22 23:45:00|5047.7|5044.7|5048.1|5045.1|5049.3|5046.3|5046.6|5043.6|0
1595461800000|2020-07-22 23:50:00|5048|5045|5045.4|5042.4|5048|5045|5045.1|5042.1|0
1595462100000|2020-07-22 23:55:00|5045.5|5042.5|5042.7|5039.7|5046.2|5043.2|5041.4|5038.4|0
1595462400000|2020-07-23 00:00:00|5042.8|5039.8|5047.4|5044.4|5047.8|5044.8|5042.7|5039.7|0
1595462700000|2020-07-23 00:05:00|5047.5|5044.5|5050.8|5047.8|5050.8|5047.8|5046.9|5043.9|0
1595463000000|2020-07-23 00:10:00|5050.7|5047.7|5050.9|5047.9|5051.3|5048.3|5049.7|5046.7|0
1595463300000|2020-07-23 00:15:00|5050.8|5047.8|5044.4|5041.4|5051.5|5048.5|5043|5040|0
1595463600000|2020-07-23 00:20:00|5044.3|5041.3|5044.4|5041.4|5044.5|5041.5|5042.9|5039.9|0
1595463900000|2020-07-23 00:25:00|5044.3|5041.3|5040|5037|5044.4|5041.4|5039.9|5036.9|0
1595464200000|2020-07-23 00:30:00|5039.9|5036.9|5045.8|5042.8|5045.8|5042.8|5039.9|5036.9|0
1595464500000|2020-07-23 00:35:00|5045.7|5042.7|5047.1|5044.1|5048.4|5045.4|5045.6|5042.6|0
1595464800000|2020-07-23 00:40:00|5047.6|5044.6|5051.3|5048.3|5052.7|5049.7|5047.6|5044.6|0
1595465100000|2020-07-23 00:45:00|5051.1|5048.1|5048.4|5045.4|5051.4|5048.4|5047|5044|0
1595465400000|2020-07-23 00:50:00|5048.5|5045.5|5048.3|5045.3|5049.9|5046.9|5048.3|5045.3|0
1595465700000|2020-07-23 00:55:00|5047.8|5044.8|5046.9|5043.9|5047.8|5044.8|5045.3|5042.3|0
1595466000000|2020-07-23 01:00:00|5046.8|5043.8|5048.4|5045.4|5048.4|5045.4|5042.5|5039.5|0
1595466300000|2020-07-23 01:05:00|5047.9|5044.9|5051.3|5048.3|5052.7|5049.7|5047|5044|0
1595466600000|2020-07-23 01:10:00|5051.5|5048.5|5053.4|5050.4|5054.2|5051.2|5051.5|5048.5|0
1595466900000|2020-07-23 01:15:00|5054.1|5051.1|5057|5054|5058.6|5055.6|5052.6|5049.6|0
1595467200000|2020-07-23 01:20:00|5056.5|5053.5|5054.1|5051.1|5056.5|5053.5|5052.6|5049.6|0
1595467500000|2020-07-23 01:25:00|5053.8|5050.8|5054.2|5051.2|5054.3|5051.3|5051.2|5048.2|0
1595467800000|2020-07-23 01:30:00|5054.3|5051.3|5059.9|5056.9|5061.3|5058.3|5054.2|5051.2|0
1595468100000|2020-07-23 01:35:00|5059.8|5056.8|5061.4|5058.4|5061.4|5058.4|5059.1|5056.1|0
1595468400000|2020-07-23 01:40:00|5061.3|5058.3|5062|5059|5062.9|5059.9|5060.6|5057.6|0
1595468700000|2020-07-23 01:45:00|5062.3|5059.3|5060.5|5057.5|5062.8|5059.8|5059.8|5056.8|0
1595469000000|2020-07-23 01:50:00|5060.7|5057.7|5061.3|5058.3|5062.8|5059.8|5060.5|5057.5|0
1595469300000|2020-07-23 01:55:00|5061.4|5058.4|5059.9|5056.9|5061.5|5058.5|5059.2|5056.2|0
1595469600000|2020-07-23 02:00:00|5060.1|5057.1|5056.3|5053.3|5060.6|5057.6|5056.3|5053.3|0
1595469900000|2020-07-23 02:05:00|5056.4|5053.4|5053.5|5050.5|5056.4|5053.4|5053.5|5050.5|0
1595470200000|2020-07-23 02:10:00|5053.4|5050.4|5053.5|5050.5|5053.6|5050.6|5050.7|5047.7|0
1595470500000|2020-07-23 02:15:00|5053.6|5050.6|5056.3|5053.3|5059.2|5056.2|5053.5|5050.5|0
1595470800000|2020-07-23 02:20:00|5056.4|5053.4|5050.8|5047.8|5056.4|5053.4|5050.8|5047.8|0
1595471100000|2020-07-23 02:25:00|5050.7|5047.7|5052.1|5049.1|5052.2|5049.2|5050.1|5047.1|0
1595471400000|2020-07-23 02:30:00|5051.8|5048.8|5052.1|5049.1|5055.1|5052.1|5050.7|5047.7|0
1595471700000|2020-07-23 02:35:00|5051.8|5048.8|5047.7|5044.7|5052|5049|5047.7|5044.7|0
1595472000000|2020-07-23 02:40:00|5047.6|5044.6|5045.2|5042.2|5047.7|5044.7|5043.4|5040.4|0
1595472300000|2020-07-23 02:45:00|5045.1|5042.1|5043.6|5040.6|5047.3|5044.3|5043.5|5040.5|0
1595472600000|2020-07-23 02:50:00|5043.3|5040.3|5046.4|5043.4|5047.7|5044.7|5039.2|5036.2|0
1595472900000|2020-07-23 02:55:00|5046.6|5043.6|5045.6|5042.6|5047.9|5044.9|5044.8|5041.8|0
1595473200000|2020-07-23 03:00:00|5045.4|5042.4|5049.3|5046.3|5049.3|5046.3|5044.9|5041.9|0
1595473500000|2020-07-23 03:05:00|5049.2|5046.2|5051.3|5048.3|5053.5|5050.5|5049.2|5046.2|0
1595473800000|2020-07-23 03:10:00|5051.6|5048.6|5052.8|5049.8|5053.5|5050.5|5050.7|5047.7|0
1595474100000|2020-07-23 03:15:00|5053|5050|5049.3|5046.3|5053.6|5050.6|5049.3|5046.3|0
1595474400000|2020-07-23 03:20:00|5049.4|5046.4|5051.5|5048.5|5052.3|5049.3|5049.4|5046.4|0
1595474700000|2020-07-23 03:25:00|5051.3|5048.3|5052.3|5049.3|5052.3|5049.3|5050.8|5047.8|0
1595475000000|2020-07-23 03:30:00|5052.8|5049.8|5056.5|5053.5|5056.5|5053.5|5052.2|5049.2|0
1595475300000|2020-07-23 03:35:00|5056.4|5053.4|5055.1|5052.1|5056.4|5053.4|5055|5052|0
1595475600000|2020-07-23 03:40:00|5055|5052|5055|5052|5055|5052|5053.6|5050.6|0
1595475900000|2020-07-23 03:45:00|5055.1|5052.1|5054.9|5051.9|5055.1|5052.1|5053.5|5050.5|0
1595476200000|2020-07-23 03:50:00|5053.6|5050.6|5053.6|5050.6|5055|5052|5053.5|5050.5|0
1595476500000|2020-07-23 03:55:00|5053.7|5050.7|5053.6|5050.6|5055|5052|5053.5|5050.5|0
1595476800000|2020-07-23 04:00:00|5053.9|5050.9|5053.6|5050.6|5054.3|5051.3|5052.2|5049.2|0
1595477100000|2020-07-23 04:05:00|5053.7|5050.7|5053.7|5050.7|5054.3|5051.3|5053.6|5050.6|0
1595477400000|2020-07-23 04:10:00|5053.6|5050.6|5050.9|5047.9|5053.6|5050.6|5050.9|5047.9|0
1595477700000|2020-07-23 04:15:00|5050.8|5047.8|5047.8|5044.8|5050.9|5047.9|5047.8|5044.8|0
1595478000000|2020-07-23 04:20:00|5047.9|5044.9|5049.4|5046.4|5049.4|5046.4|5047.8|5044.8|0
1595478300000|2020-07-23 04:25:00|5049.5|5046.5|5051.8|5048.8|5053.1|5050.1|5049.4|5046.4|0
1595478600000|2020-07-23 04:30:00|5052.3|5049.3|5055.8|5052.8|5055.8|5052.8|5052.3|5049.3|0
1595478900000|2020-07-23 04:35:00|5055.7|5052.7|5054.3|5051.3|5055.8|5052.8|5054.3|5051.3|0
1595479200000|2020-07-23 04:40:00|5054.4|5051.4|5057.4|5054.4|5057.4|5054.4|5052.9|5049.9|0
1595479500000|2020-07-23 04:45:00|5057.3|5054.3|5057.4|5054.4|5060.2|5057.2|5056|5053|0
1595479800000|2020-07-23 04:50:00|5057.3|5054.3|5056.5|5053.5|5057.3|5054.3|5055|5052|0
1595480100000|2020-07-23 04:55:00|5056.7|5053.7|5055.8|5052.8|5057.2|5054.2|5055.7|5052.7|0
1595480400000|2020-07-23 05:00:00|5056.3|5053.3|5054.3|5051.3|5057.3|5054.3|5054.3|5051.3|0
1595480700000|2020-07-23 05:05:00|5054.6|5051.6|5055.6|5052.6|5055.7|5052.7|5054.2|5051.2|0
1595481000000|2020-07-23 05:10:00|5055.7|5052.7|5058.5|5055.5|5059.9|5056.9|5055.7|5052.7|0
1595481300000|2020-07-23 05:15:00|5058.7|5055.7|5057.2|5054.2|5059.2|5056.2|5057.1|5054.1|0
1595481600000|2020-07-23 05:20:00|5057.3|5054.3|5058.7|5055.7|5058.7|5055.7|5057.3|5054.3|0
1595481900000|2020-07-23 05:25:00|5058.6|5055.6|5057.3|5054.3|5058.7|5055.7|5057.2|5054.2|0
1595482200000|2020-07-23 05:30:00|5057.2|5054.2|5057.1|5054.1|5058.6|5055.6|5055.7|5052.7|0
1595482500000|2020-07-23 05:35:00|5056.6|5053.6|5054.3|5051.3|5057.3|5054.3|5054.2|5051.2|0
1595482800000|2020-07-23 05:40:00|5054.2|5051.2|5055.6|5052.6|5055.7|5052.7|5054.2|5051.2|0
1595483100000|2020-07-23 05:45:00|5056.1|5053.1|5055.8|5052.8|5058.5|5055.5|5055.7|5052.7|0
1595483400000|2020-07-23 05:50:00|5055.7|5052.7|5055.7|5052.7|5057.1|5054.1|5054.3|5051.3|0
1595483700000|2020-07-23 05:55:00|5055.8|5052.8|5055.8|5052.8|5057.2|5054.2|5055.7|5052.7|0
1595484000000|2020-07-23 06:00:00|5056.9|5053.9|5067.3|5065.3|5070.5|5068.5|5055|5053|255
1595484300000|2020-07-23 06:05:00|5067|5065|5068.3|5066.3|5070.8|5068.8|5064.3|5062.3|159
1595484600000|2020-07-23 06:10:00|5068.5|5066.5|5066.5|5064.5|5068.8|5066.8|5065|5063|140
1595484900000|2020-07-23 06:15:00|5066.8|5064.8|5066.8|5064.8|5071.3|5069.3|5066|5064|193
1595485200000|2020-07-23 06:20:00|5066.5|5064.5|5070.5|5068.5|5071.5|5069.5|5065.8|5063.8|60
1595485500000|2020-07-23 06:25:00|5070.3|5068.3|5067.5|5065.5|5071.5|5069.5|5066.3|5064.3|54
1595485800000|2020-07-23 06:30:00|5067.8|5065.8|5065.3|5063.3|5067.8|5065.8|5064.5|5062.5|64
1595486100000|2020-07-23 06:35:00|5065.5|5063.5|5069.5|5067.5|5069.8|5067.8|5065|5063|59
1595486400000|2020-07-23 06:40:00|5069.8|5067.8|5071|5069|5071.3|5069.3|5068.3|5066.3|46
1595486700000|2020-07-23 06:45:00|5071.3|5069.3|5073.8|5071.8|5082|5080|5070.8|5068.8|309
1595487000000|2020-07-23 06:50:00|5074|5072|5074|5072|5077.3|5075.3|5073.5|5071.5|68
1595487300000|2020-07-23 06:55:00|5074.3|5072.3|5077.5|5075.5|5079|5077|5072.5|5070.5|216
1595487600000|2020-07-23 07:00:00|5077|5076|5068.8|5067.8|5083.5|5082.5|5067.5|5066.5|1496
1595487900000|2020-07-23 07:05:00|5068.5|5067.5|5062|5061|5068.5|5067.5|5055.8|5054.8|884
1595488200000|2020-07-23 07:10:00|5062.3|5061.3|5058|5057|5063.3|5062.3|5052|5051|629
1595488500000|2020-07-23 07:15:00|5058.3|5057.3|5058.5|5057.5|5061.3|5060.3|5052.8|5051.8|466
1595488800000|2020-07-23 07:20:00|5058.3|5057.3|5054.3|5053.3|5058.5|5057.5|5049.5|5048.5|450
1595489100000|2020-07-23 07:25:00|5054.5|5053.5|5051.8|5050.8|5056|5055|5049|5048|412
1595489400000|2020-07-23 07:30:00|5052|5051|5045.8|5044.8|5055|5054|5041.8|5040.8|674
1595489700000|2020-07-23 07:35:00|5046|5045|5049.5|5048.5|5052|5051|5044.3|5043.3|359
1595490000000|2020-07-23 07:40:00|5049|5048|5046|5045|5053.8|5052.8|5044.8|5043.8|397
1595490300000|2020-07-23 07:45:00|5046.3|5045.3|5050.5|5049.5|5053|5052|5045.5|5044.5|290
1595490600000|2020-07-23 07:50:00|5050.3|5049.3|5056.8|5055.8|5058.8|5057.8|5050.3|5049.3|276
1595490900000|2020-07-23 07:55:00|5057|5056|5065|5064|5066.5|5065.5|5055.8|5054.8|522
1595491200000|2020-07-23 08:00:00|5065.3|5064.3|5063|5062|5070.3|5069.3|5062.5|5061.5|437
1595491500000|2020-07-23 08:05:00|5062.5|5061.5|5070.3|5069.3|5070.8|5069.8|5061.8|5060.8|331
1595491800000|2020-07-23 08:10:00|5070.5|5069.5|5072|5071|5072|5071|5066.5|5065.5|383
1595492100000|2020-07-23 08:15:00|5072.3|5071.3|5078.8|5077.8|5080.5|5079.5|5072.3|5071.3|725
1595492400000|2020-07-23 08:20:00|5079|5078|5073.5|5072.5|5079.5|5078.5|5073.3|5072.3|361
1595492700000|2020-07-23 08:25:00|5073.8|5072.8|5080.8|5079.8|5081.3|5080.3|5073.8|5072.8|379
1595493000000|2020-07-23 08:30:00|5081.3|5080.3|5083|5082|5085.3|5084.3|5079.8|5078.8|408
1595493300000|2020-07-23 08:35:00|5083.3|5082.3|5083.5|5082.5|5085|5084|5081.8|5080.8|234
1595493600000|2020-07-23 08:40:00|5083.8|5082.8|5078.3|5077.3|5084.5|5083.5|5075.8|5074.8|454
1595493900000|2020-07-23 08:45:00|5078.5|5077.5|5066.8|5065.8|5078.8|5077.8|5066.5|5065.5|504
1595494200000|2020-07-23 08:50:00|5066.5|5065.5|5068.3|5067.3|5072|5071|5065.3|5064.3|375
1595494500000|2020-07-23 08:55:00|5068.8|5067.8|5063|5062|5069|5068|5063|5062|349
1595494800000|2020-07-23 09:00:00|5063.3|5062.3|5061|5060|5070|5069|5060.3|5059.3|598
1595495100000|2020-07-23 09:05:00|5062.8|5061.8|5065.5|5064.5|5066.8|5065.8|5062.5|5061.5|210
1595495400000|2020-07-23 09:10:00|5065.8|5064.8|5064.3|5063.3|5067.3|5066.3|5064|5063|257
1595495700000|2020-07-23 09:15:00|5064.5|5063.5|5062|5061|5067|5066|5061.5|5060.5|142
1595496000000|2020-07-23 09:20:00|5061.8|5060.8|5064.3|5063.3|5065.8|5064.8|5059.5|5058.5|281
1595496300000|2020-07-23 09:25:00|5064|5063|5066.5|5065.5|5068.8|5067.8|5064|5063|265
1595496600000|2020-07-23 09:30:00|5066.3|5065.3|5068.5|5067.5|5069.3|5068.3|5066.3|5065.3|196
1595496900000|2020-07-23 09:35:00|5068.8|5067.8|5064.8|5063.8|5069.3|5068.3|5064.3|5063.3|254
1595497200000|2020-07-23 09:40:00|5064.5|5063.5|5065.3|5064.3|5067.5|5066.5|5064.5|5063.5|212
1595497500000|2020-07-23 09:45:00|5065|5064|5065|5064|5066.8|5065.8|5063.3|5062.3|104
1595497800000|2020-07-23 09:50:00|5065.3|5064.3|5059.5|5058.5|5065.3|5064.3|5055.8|5054.8|384
1595498100000|2020-07-23 09:55:00|5059.3|5058.3|5059.5|5058.5|5060.8|5059.8|5054.3|5053.3|268
1595498400000|2020-07-23 10:00:00|5059.8|5058.8|5072|5071|5073.3|5072.3|5059.8|5058.8|502
1595498700000|2020-07-23 10:05:00|5071.8|5070.8|5076.3|5075.3|5077.3|5076.3|5071.5|5070.5|218
1595499000000|2020-07-23 10:10:00|5076.5|5075.5|5069.8|5068.8|5077.3|5076.3|5068.3|5067.3|315
1595499300000|2020-07-23 10:15:00|5070.3|5069.3|5068|5067|5071|5070|5067|5066|138
1595499600000|2020-07-23 10:20:00|5067.8|5066.8|5061.3|5060.3|5069.3|5068.3|5060.8|5059.8|341
1595499900000|2020-07-23 10:25:00|5061.5|5060.5|5065.3|5064.3|5066.5|5065.5|5059.8|5058.8|373
1595500200000|2020-07-23 10:30:00|5065|5064|5063.8|5062.8|5066.8|5065.8|5063.5|5062.5|169
1595500500000|2020-07-23 10:35:00|5064|5063|5064.5|5063.5|5066.3|5065.3|5059.8|5058.8|242
1595500800000|2020-07-23 10:40:00|5064.8|5063.8|5059.8|5058.8|5065.3|5064.3|5059.3|5058.3|197
1595501100000|2020-07-23 10:45:00|5060|5059|5059.3|5058.3|5061|5060|5057.8|5056.8|155
1595501400000|2020-07-23 10:50:00|5059|5058|5062.3|5061.3|5062.5|5061.5|5058.3|5057.3|75
1595501700000|2020-07-23 10:55:00|5062|5061|5062.5|5061.5|5063.8|5062.8|5059.3|5058.3|121
1595502000000|2020-07-23 11:00:00|5062.3|5061.3|5062.5|5061.5|5063.5|5062.5|5060.8|5059.8|146
1595502300000|2020-07-23 11:05:00|5062.3|5061.3|5063.8|5062.8|5064.5|5063.5|5061.3|5060.3|154
1595502600000|2020-07-23 11:10:00|5062.3|5061.3|5064.5|5063.5|5065.3|5064.3|5060.8|5059.8|180
1595502900000|2020-07-23 11:15:00|5064.3|5063.3|5060|5059|5065|5064|5058.8|5057.8|156
1595503200000|2020-07-23 11:20:00|5060.3|5059.3|5064.3|5063.3|5064.3|5063.3|5059.3|5058.3|574
1595503500000|2020-07-23 11:25:00|5064|5063|5059.8|5058.8|5064.5|5063.5|5059.8|5058.8|175
1595503800000|2020-07-23 11:30:00|5059.5|5058.5|5064|5063|5064|5063|5059.3|5058.3|97
1595504100000|2020-07-23 11:35:00|5063.8|5062.8|5061|5060|5064.5|5063.5|5059.3|5058.3|256
1595504400000|2020-07-23 11:40:00|5061.5|5060.5|5061.8|5060.8|5064.8|5063.8|5061|5060|154
1595504700000|2020-07-23 11:45:00|5062|5061|5062|5061|5065.3|5064.3|5062|5061|88
1595505000000|2020-07-23 11:50:00|5062.3|5061.3|5061.8|5060.8|5062.8|5061.8|5054.5|5053.5|237
1595505300000|2020-07-23 11:55:00|5062.3|5061.3|5064|5063|5066.3|5065.3|5061.8|5060.8|291
1595505600000|2020-07-23 12:00:00|5063.8|5062.8|5057.5|5056.5|5063.8|5062.8|5057.3|5056.3|264
1595505900000|2020-07-23 12:05:00|5057.3|5056.3|5052|5051|5057.5|5056.5|5051.8|5050.8|225
1595506200000|2020-07-23 12:10:00|5051.8|5050.8|5050.3|5049.3|5052.5|5051.5|5046.8|5045.8|488
1595506500000|2020-07-23 12:15:00|5050|5049|5050.8|5049.8|5052.3|5051.3|5047.3|5046.3|157
1595506800000|2020-07-23 12:20:00|5050.5|5049.5|5050|5049|5051.8|5050.8|5048.8|5047.8|129
1595507100000|2020-07-23 12:25:00|5050.3|5049.3|5048.5|5047.5|5050.8|5049.8|5047.3|5046.3|199
1595507400000|2020-07-23 12:30:00|5048.3|5047.3|5041.3|5040.3|5052.3|5051.3|5039.3|5038.3|546
1595507700000|2020-07-23 12:35:00|5041|5040|5042.8|5041.8|5045|5044|5039.8|5038.8|367
1595508000000|2020-07-23 12:40:00|5043|5042|5046.3|5045.3|5047.5|5046.5|5042.8|5041.8|217
1595508300000|2020-07-23 12:45:00|5046|5045|5038.3|5037.3|5046|5045|5037.3|5036.3|256
1595508600000|2020-07-23 12:50:00|5038.5|5037.5|5038.8|5037.8|5039.3|5038.3|5033.8|5032.8|281
1595508900000|2020-07-23 12:55:00|5038.5|5037.5|5034.3|5033.3|5038.5|5037.5|5033.8|5032.8|259
1595509200000|2020-07-23 13:00:00|5034|5033|5040.3|5039.3|5041.8|5040.8|5033.3|5032.3|420
1595509500000|2020-07-23 13:05:00|5040|5039|5042.3|5041.3|5044|5043|5039.8|5038.8|172
1595509800000|2020-07-23 13:10:00|5042|5041|5043.3|5042.3|5044.8|5043.8|5041.5|5040.5|215
1595510100000|2020-07-23 13:15:00|5043.5|5042.5|5042|5041|5045.8|5044.8|5040.3|5039.3|196
1595510400000|2020-07-23 13:20:00|5042.3|5041.3|5040.8|5039.8|5043|5042|5039|5038|130
1595510700000|2020-07-23 13:25:00|5041|5040|5042.5|5041.5|5043.8|5042.8|5038.8|5037.8|131
1595511000000|2020-07-23 13:30:00|5042.3|5041.3|5042.5|5041.5|5045|5044|5037.5|5036.5|490
1595511300000|2020-07-23 13:35:00|5042.8|5041.8|5042|5041|5045|5044|5038.8|5037.8|365
1595511600000|2020-07-23 13:40:00|5041.8|5040.8|5037.3|5036.3|5044|5043|5035.3|5034.3|462
1595511900000|2020-07-23 13:45:00|5037.5|5036.5|5042|5041|5042.3|5041.3|5037|5036|359
1595512200000|2020-07-23 13:50:00|5042.3|5041.3|5045.8|5044.8|5047|5046|5041.8|5040.8|338
1595512500000|2020-07-23 13:55:00|5046|5045|5044.3|5043.3|5047.3|5046.3|5042.3|5041.3|225
1595512800000|2020-07-23 14:00:00|5044|5043|5044|5043|5045.8|5044.8|5040.3|5039.3|275
1595513100000|2020-07-23 14:05:00|5043.8|5042.8|5042|5041|5045.5|5044.5|5042|5041|161
1595513400000|2020-07-23 14:10:00|5041.6|5040.6|5030.9|5029.9|5042.9|5041.9|5028.9|5027.9|437
1595513700000|2020-07-23 14:15:00|5030.6|5029.6|5026.9|5025.9|5033.6|5032.6|5026.4|5025.4|278
1595514000000|2020-07-23 14:20:00|5027.1|5026.1|5022.4|5021.4|5027.9|5026.9|5017.9|5016.9|563
1595514300000|2020-07-23 14:25:00|5022.6|5021.6|5031.9|5030.9|5031.9|5030.9|5021.9|5020.9|378
1595514600000|2020-07-23 14:30:00|5032.1|5031.1|5033.4|5032.4|5035.1|5034.1|5031.9|5030.9|409
1595514900000|2020-07-23 14:35:00|5034.1|5033.1|5034.6|5033.6|5036.9|5035.9|5031.6|5030.6|326
1595515200000|2020-07-23 14:40:00|5034.9|5033.9|5033.4|5032.4|5039.6|5038.6|5032.4|5031.4|556
1595515500000|2020-07-23 14:45:00|5033.6|5032.6|5030.9|5029.9|5033.9|5032.9|5029.4|5028.4|376
1595515800000|2020-07-23 14:50:00|5030.6|5029.6|5025.4|5024.4|5032.4|5031.4|5025.1|5024.1|470
1595516100000|2020-07-23 14:55:00|5025.6|5024.6|5023.9|5022.9|5026.9|5025.9|5021.9|5020.9|392
1595516400000|2020-07-23 15:00:00|5024.1|5023.1|5024.9|5023.9|5030.4|5029.4|5023.9|5022.9|631
1595516700000|2020-07-23 15:05:00|5025.1|5024.1|5031.6|5030.6|5032.4|5031.4|5020.4|5019.4|649
1595517000000|2020-07-23 15:10:00|5031.9|5030.9|5032.9|5031.9|5033.1|5032.1|5027.9|5026.9|500
1595517300000|2020-07-23 15:15:00|5033.1|5032.1|5033.1|5032.1|5034.9|5033.9|5029.9|5028.9|546
1595517600000|2020-07-23 15:20:00|5033.4|5032.4|5030.9|5029.9|5034.6|5033.6|5028.9|5027.9|470
1595517900000|2020-07-23 15:25:00|5030.6|5029.6|5034.9|5033.9|5036.9|5035.9|5030.4|5029.4|853
1595518200000|2020-07-23 15:30:00|5035.1|5034.1|5033.9|5031.9|5040.4|5038.4|5032.9|5030.9|1393
1595518500000|2020-07-23 15:35:00|5032.9|5030.9|5034.9|5032.9|5035.1|5033.1|5029.9|5027.9|1255
1595518800000|2020-07-23 15:40:00|5034.6|5032.6|5031.1|5029.1|5036.9|5034.9|5030.6|5028.6|272
1595519100000|2020-07-23 15:45:00|5031.4|5029.4|5033.1|5031.1|5034.4|5032.4|5030.1|5028.1|143
1595519400000|2020-07-23 15:50:00|5032.9|5030.9|5030.6|5028.6|5033.4|5031.4|5028.1|5026.1|192
1595519700000|2020-07-23 15:55:00|5030.9|5028.9|5030.6|5028.6|5033.4|5031.4|5028.1|5026.1|185
1595520000000|2020-07-23 16:00:00|5030.4|5028.4|5022.6|5020.6|5030.9|5028.9|5022.6|5020.6|158
1595520300000|2020-07-23 16:05:00|5022.4|5020.4|5019.9|5017.9|5024.1|5022.1|5019.9|5017.9|469
1595520600000|2020-07-23 16:10:00|5019.6|5017.6|5022.4|5020.4|5023.4|5021.4|5018.9|5016.9|116
1595520900000|2020-07-23 16:15:00|5022.1|5020.1|5022.4|5020.4|5023.4|5021.4|5020.6|5018.6|105
1595521200000|2020-07-23 16:20:00|5022.1|5020.1|5021.9|5019.9|5026.4|5024.4|5021.9|5019.9|119
1595521500000|2020-07-23 16:25:00|5022.1|5020.1|5023.9|5021.9|5025.9|5023.9|5020.6|5018.6|156
1595521800000|2020-07-23 16:30:00|5023.6|5021.6|5021.6|5019.6|5025.6|5023.6|5021.1|5019.1|133
1595522100000|2020-07-23 16:35:00|5021.4|5019.4|5020.6|5018.6|5023.4|5021.4|5019.4|5017.4|137
1595522400000|2020-07-23 16:40:00|5020.4|5018.4|5024.6|5022.6|5027.1|5025.1|5019.9|5017.9|71
1595522700000|2020-07-23 16:45:00|5024.4|5022.4|5021.4|5019.4|5025.9|5023.9|5020.4|5018.4|60
1595523000000|2020-07-23 16:50:00|5021.1|5019.1|5016.9|5014.9|5023.1|5021.1|5016.1|5014.1|128
1595523300000|2020-07-23 16:55:00|5017.1|5015.1|5013.4|5011.4|5019.1|5017.1|5012.9|5010.9|153
1595523600000|2020-07-23 17:00:00|5013.1|5011.1|5019.9|5017.9|5020.6|5018.6|5011.9|5009.9|102
1595523900000|2020-07-23 17:05:00|5020.1|5018.1|5017.4|5015.4|5020.9|5018.9|5016.6|5014.6|38
1595524200000|2020-07-23 17:10:00|5017.6|5015.6|5017.1|5015.1|5018.9|5016.9|5014.1|5012.1|124
1595524500000|2020-07-23 17:15:00|5016.9|5014.9|5011.6|5009.6|5017.6|5015.6|5010.9|5008.9|68
1595524800000|2020-07-23 17:20:00|5011.9|5009.9|5007.6|5005.6|5012.6|5010.6|5007.4|5005.4|43
1595525100000|2020-07-23 17:25:00|5007.9|5005.9|5010.6|5008.6|5010.9|5008.9|5007.4|5005.4|33
1595525400000|2020-07-23 17:30:00|5010.4|5008.4|5006.6|5004.6|5010.4|5008.4|5004.1|5002.1|95
1595525700000|2020-07-23 17:35:00|5006.9|5004.9|5005.1|5003.1|5007.6|5005.6|5004.1|5002.1|28
1595526000000|2020-07-23 17:40:00|5005.4|5003.4|5000.1|4998.1|5005.6|5003.6|4997.9|4995.9|74
1595526300000|2020-07-23 17:45:00|5000.4|4998.4|4995.6|4993.6|5002.4|5000.4|4995.6|4993.6|89
1595526600000|2020-07-23 17:50:00|4995.4|4993.4|4994.1|4992.1|4998.9|4996.9|4993.9|4991.9|102
1595526900000|2020-07-23 17:55:00|4993.9|4991.9|4998.1|4996.1|4998.9|4996.9|4992.6|4990.6|134
1595527200000|2020-07-23 18:00:00|4997.9|4995.9|4990.9|4988.9|4998.9|4996.9|4990.1|4988.1|121
1595527500000|2020-07-23 18:05:00|4991.1|4989.1|4989.6|4987.6|4993.1|4991.1|4987.6|4985.6|117
1595527800000|2020-07-23 18:10:00|4989.4|4987.4|4985.1|4983.1|4989.4|4987.4|4983.6|4981.6|333
1595528100000|2020-07-23 18:15:00|4984.9|4982.9|4985.1|4983.1|4985.9|4983.9|4978.6|4976.6|214
1595528400000|2020-07-23 18:20:00|4985.4|4983.4|4990.6|4988.6|4990.9|4988.9|4981.1|4979.1|171
1595528700000|2020-07-23 18:25:00|4990.9|4988.9|4990.6|4988.6|4991.4|4989.4|4988.1|4986.1|84
1595529000000|2020-07-23 18:30:00|4990.4|4988.4|4994.1|4992.1|4995.1|4993.1|4986.6|4984.6|164
1595529300000|2020-07-23 18:35:00|4993.9|4991.9|4982.1|4980.1|4994.1|4992.1|4982.1|4980.1|127
1595529600000|2020-07-23 18:40:00|4982.4|4980.4|4987.6|4985.6|4988.9|4986.9|4981.9|4979.9|116
1595529900000|2020-07-23 18:45:00|4987.4|4985.4|4990.1|4988.1|4990.6|4988.6|4982.6|4980.6|104
1595530200000|2020-07-23 18:50:00|4990.4|4988.4|4992.1|4990.1|4994.1|4992.1|4989.6|4987.6|109
1595530500000|2020-07-23 18:55:00|4991.9|4989.9|4991.4|4989.4|4992.1|4990.1|4988.4|4986.4|150
1595530800000|2020-07-23 19:00:00|4991.1|4989.1|4992.1|4990.1|4993.9|4991.9|4989.4|4987.4|62
1595531100000|2020-07-23 19:05:00|4992.4|4990.4|4987.6|4985.6|4993.9|4991.9|4986.4|4984.4|54
1595531400000|2020-07-23 19:10:00|4988.1|4986.1|4987.9|4985.9|4990.1|4988.1|4985.1|4983.1|52
1595531700000|2020-07-23 19:15:00|4987.6|4985.6|4990.1|4988.1|4991.6|4989.6|4986.6|4984.6|67
1595532000000|2020-07-23 19:20:00|4990.4|4988.4|4985.9|4983.9|4992.4|4990.4|4985.9|4983.9|60
1595532300000|2020-07-23 19:25:00|4985.6|4983.6|4988.1|4986.1|4989.1|4987.1|4983.1|4981.1|82
1595532600000|2020-07-23 19:30:00|4988.4|4986.4|4989.4|4987.4|4990.6|4988.6|4981.1|4979.1|105
1595532900000|2020-07-23 19:35:00|4989.6|4987.6|4991.1|4989.1|4993.1|4991.1|4984.6|4982.6|152
1595533200000|2020-07-23 19:40:00|4990.9|4988.9|4990.6|4988.6|4993.1|4991.1|4988.1|4986.1|35
1595533500000|2020-07-23 19:45:00|4990.9|4988.9|4990.6|4988.6|4993.6|4991.6|4989.1|4987.1|48
1595533800000|2020-07-23 19:50:00|4988.6|4986.6|4990.1|4988.1|4990.1|4988.1|4982.9|4980.9|124
1595534100000|2020-07-23 19:55:00|4989.9|4987.9|4993.4|4991.4|4995.6|4993.6|4989.1|4987.1|216
1595534400000|2020-07-23 20:00:00|4994|4990|4984|4980|4996.5|4992.5|4982.1|4978.1|3
1595534700000|2020-07-23 20:05:00|4984.1|4980.1|4993.4|4989.4|4993.7|4989.7|4980.6|4976.6|0
1595535000000|2020-07-23 20:10:00|4993.5|4989.5|4992.9|4988.9|4995.7|4991.7|4991.5|4987.5|0
1595535300000|2020-07-23 20:15:00|4992.8|4988.8|4991.5|4987.5|4992.8|4988.8|4991.2|4987.2|0
1595535600000|2020-07-23 20:20:00|4991.7|4987.7|4991.6|4987.6|4991.7|4987.7|4991.2|4987.2|0
1595535900000|2020-07-23 20:25:00|4991.9|4987.9|4992.1|4988.1|4992.2|4988.2|4991.4|4987.4|0
1595536200000|2020-07-23 20:30:00|4992.9|4988.9|4995.1|4991.1|4995.9|4991.9|4992.1|4988.1|0
1595536500000|2020-07-23 20:35:00|4995.2|4991.2|4992.5|4988.5|4995.6|4991.6|4990.5|4986.5|0
1595536800000|2020-07-23 20:40:00|4992.9|4988.9|4993.6|4989.6|4994.8|4990.8|4992.5|4988.5|0
1595537100000|2020-07-23 20:45:00|4993.2|4989.2|4994|4990|4994.9|4990.9|4993.2|4989.2|0
1595537400000|2020-07-23 20:50:00|4994.4|4990.4|4994.4|4990.4|4994.9|4990.9|4994|4990|0
1595537700000|2020-07-23 20:55:00|4994.5|4990.5|4997|4993|4997.7|4993.7|4994.4|4990.4|0
1595538000000|2020-07-23 21:00:00|4996.9|4992.9|4996.8|4992.8|4997.1|4993.1|4996.8|4992.8|0
1595538300000|2020-07-23 21:05:00|4997|4993|4996.5|4992.5|4997.1|4993.1|4996.3|4992.3|0
1595538600000|2020-07-23 21:10:00|4996.6|4992.6|4997.9|4993.9|4998.1|4994.1|4996.6|4992.6|0
1595538900000|2020-07-23 21:15:00|4997.8|4993.8|4996.9|4992.9|4998|4994|4996.8|4992.8|0
1595539200000|2020-07-23 21:20:00|4997|4993|4997.7|4993.7|4997.8|4993.8|4996.8|4992.8|0
1595539500000|2020-07-23 21:25:00|4997.5|4993.5|4998.4|4994.4|4998.5|4994.5|4997.5|4993.5|0
1595539800000|2020-07-23 21:30:00|4998.3|4994.3|4998|4994|4998.4|4994.4|4998|4994|0
1595540100000|2020-07-23 21:35:00|4998.1|4994.1|4997.8|4993.8|4998.1|4994.1|4997.6|4993.6|0
1595540400000|2020-07-23 21:40:00|4997.6|4993.6|4997.8|4993.8|4998|4994|4997.5|4993.5|0
1595540700000|2020-07-23 21:45:00|4997.7|4993.7|4997.7|4993.7|4997.7|4993.7|4997.5|4993.5|0
1595541000000|2020-07-23 21:50:00|4997.6|4993.6|4997.3|4993.3|4997.7|4993.7|4997.1|4993.1|0
1595541300000|2020-07-23 21:55:00|4997.1|4993.1|4997.5|4993.5|4997.6|4993.6|4997.1|4993.1|0
1595541600000|2020-07-23 22:00:00|4997.7|4993.7|5002.1|4998.1|5003.5|4999.5|4997.7|4993.7|0
1595541900000|2020-07-23 22:05:00|5002.3|4998.3|5005.3|5001.3|5005.6|5001.6|5001.4|4997.4|0
1595542200000|2020-07-23 22:10:00|5005.4|5001.4|5005.3|5001.3|5005.7|5001.7|5004.3|5000.3|0
1595542500000|2020-07-23 22:15:00|5005.6|5001.6|5004.1|5000.1|5005.6|5001.6|5003.8|4999.8|0
1595542800000|2020-07-23 22:20:00|5004|5000|5004.1|5000.1|5004.2|5000.2|5003.3|4999.3|0
1595543100000|2020-07-23 22:25:00|5004|5000|5005.3|5001.3|5005.3|5001.3|5002.6|4998.6|0
1595543400000|2020-07-23 22:30:00|5005.4|5001.4|5005.3|5001.3|5005.7|5001.7|5004.5|5000.5|0
1595543700000|2020-07-23 22:35:00|5005.7|5001.7|5003.9|4999.9|5005.7|5001.7|5003.9|4999.9|0
1595544000000|2020-07-23 22:40:00|5003.8|4999.8|5004.3|5000.3|5005.1|5001.1|5003.4|4999.4|0
1595544300000|2020-07-23 22:45:00|5004.4|5000.4|5004.6|5000.6|5005.1|5001.1|5004.4|5000.4|0
1595544600000|2020-07-23 22:50:00|5004.7|5000.7|5004.6|5000.6|5005.1|5001.1|5004.6|5000.6|0
1595544900000|2020-07-23 22:55:00|5004.5|5000.5|5006.6|5002.6|5007|5003|5003.4|4999.4|0
1595545200000|2020-07-23 23:00:00|5006.7|5002.7|5002.5|4998.5|5007|5003|5001.8|4997.8|0
1595545500000|2020-07-23 23:05:00|5002.6|4998.6|5001.8|4997.8|5003.3|4999.3|5001.8|4997.8|0
1595545800000|2020-07-23 23:10:00|5001.7|4997.7|4999.6|4995.6|5001.7|4997.7|4998.4|4994.4|0
1595546100000|2020-07-23 23:15:00|4999.7|4995.7|5000.6|4997.6|5000.6|4997.6|4999.4|4995.7|0
1595546400000|2020-07-23 23:20:00|5000.2|4997.2|5002.1|4999.1|5002.6|4999.6|5000.2|4997.2|0
1595546700000|2020-07-23 23:25:00|5002.2|4999.2|5003.8|5000.8|5003.8|5000.8|5001.1|4998.1|0
1595547000000|2020-07-23 23:30:00|5004.1|5001.1|5001.2|4998.2|5005.7|5002.7|5001.1|4998.1|0
1595547300000|2020-07-23 23:35:00|5001.3|4998.3|5001.8|4998.8|5002.1|4999.1|4998.7|4995.7|0
1595547600000|2020-07-23 23:40:00|5002|4999|5002.4|4999.4|5004.5|5001.5|5000.6|4997.6|0
1595547900000|2020-07-23 23:45:00|5002|4999|5001.7|4998.7|5003.6|5000.6|5001.7|4998.7|0
1595548200000|2020-07-23 23:50:00|5001.6|4998.6|5000.1|4997.1|5001.7|4998.7|4998.6|4995.6|0
1595548500000|2020-07-23 23:55:00|5000|4997|5002.4|4999.4|5002.7|4999.7|4999.7|4996.7|0
1595548800000|2020-07-24 00:00:00|5002.5|4999.5|5002.4|4999.4|5002.7|4999.7|5000.5|4997.5|0
1595549100000|2020-07-24 00:05:00|5002.5|4999.5|5003.1|5000.1|5003.9|5000.9|5000.9|4997.9|0
1595549400000|2020-07-24 00:10:00|5003.2|5000.2|5000.3|4997.3|5003.5|5000.5|4999.9|4996.9|0
1595549700000|2020-07-24 00:15:00|4999.9|4996.9|5002.8|4999.8|5002.8|4999.8|4997.5|4994.5|0
1595550000000|2020-07-24 00:20:00|5002.4|4999.4|4998.8|4995.8|5002.4|4999.4|4997.2|4994.2|0
1595550300000|2020-07-24 00:25:00|4999.1|4996.1|5003.9|5000.9|5007.1|5004.1|4999.1|4996.1|0
1595550600000|2020-07-24 00:30:00|5004.4|5001.4|5002.4|4999.4|5006.7|5003.7|5002.3|4999.3|0
1595550900000|2020-07-24 00:35:00|5002.5|4999.5|5002.4|4999.4|5003.9|5000.9|5001|4998|0
1595551200000|2020-07-24 00:40:00|5002.1|4999.1|5001|4998|5002.4|4999.4|4998.2|4995.2|0
1595551500000|2020-07-24 00:45:00|5001.1|4998.1|5001.1|4998.1|5002.5|4999.5|5001|4998|0
1595551800000|2020-07-24 00:50:00|5001|4998|5003.9|5000.9|5003.9|5000.9|5001|4998|0
1595552100000|2020-07-24 00:55:00|5004|5001|5011|5008|5011.3|5008.3|5004|5001|0
1595552400000|2020-07-24 01:00:00|5011.1|5008.1|5009.6|5006.6|5011.1|5008.1|5008.2|5005.2|0
1595552700000|2020-07-24 01:05:00|5009.7|5006.7|5008.1|5005.1|5011|5008|5008.1|5005.1|0
1595553000000|2020-07-24 01:10:00|5008|5005|5006.6|5003.6|5008.1|5005.1|5005.2|5002.2|0
1595553300000|2020-07-24 01:15:00|5006.4|5003.4|5006.7|5003.7|5006.7|5003.7|5003.8|5000.8|0
1595553600000|2020-07-24 01:20:00|5006.2|5003.2|5006.6|5003.6|5006.7|5003.7|5005.3|5002.3|0
1595553900000|2020-07-24 01:25:00|5006.1|5003.1|5009.4|5006.4|5009.5|5006.5|5005.2|5002.2|0
1595554200000|2020-07-24 01:30:00|5009.5|5006.5|5007.1|5004.1|5009.6|5006.6|5006.6|5003.6|0
1595554500000|2020-07-24 01:35:00|5006.6|5003.6|5002.9|4999.9|5006.7|5003.7|5001.4|4998.4|0
1595554800000|2020-07-24 01:40:00|5003|5000|5001.6|4998.6|5003.1|5000.1|5001.5|4998.5|0
1595555100000|2020-07-24 01:45:00|5001.1|4998.1|4994.4|4991.4|5001.1|4998.1|4992.8|4989.8|0
1595555400000|2020-07-24 01:50:00|4994.3|4991.3|4995.9|4992.9|4997.2|4994.2|4993.7|4990.7|0
1595555700000|2020-07-24 01:55:00|4995.8|4992.8|4997.4|4994.4|4997.5|4994.5|4994.4|4991.4|0
1595556000000|2020-07-24 02:00:00|4997.1|4994.1|4993.1|4990.1|4997.4|4994.4|4993.1|4990.1|0
1595556300000|2020-07-24 02:05:00|4993.2|4990.2|4994.9|4991.9|4995.6|4992.6|4993|4990|0
1595556600000|2020-07-24 02:10:00|4995|4992|4996.3|4993.3|4996.3|4993.3|4993.4|4990.4|0
1595556900000|2020-07-24 02:15:00|4996.4|4993.4|4996.3|4993.3|4997.7|4994.7|4996.2|4993.2|0
1595557200000|2020-07-24 02:20:00|4996.2|4993.2|4996.2|4993.2|4997.6|4994.6|4996.2|4993.2|0
1595557500000|2020-07-24 02:25:00|4996.1|4993.1|4994.8|4991.8|4996.2|4993.2|4993.2|4990.2|0
1595557800000|2020-07-24 02:30:00|4994.7|4991.7|4990.5|4987.5|4994.7|4991.7|4990.5|4987.5|0
1595558100000|2020-07-24 02:35:00|4990.4|4987.4|4993.3|4990.3|4993.4|4990.4|4990.4|4987.4|0
1595558400000|2020-07-24 02:40:00|4993.8|4990.8|4994.7|4991.7|4996.1|4993.1|4993.8|4990.8|0
1595558700000|2020-07-24 02:45:00|4994.6|4991.6|4993.2|4990.2|4994.7|4991.7|4993.2|4990.2|0
1595559000000|2020-07-24 02:50:00|4993.1|4990.1|4989.6|4986.6|4993.1|4990.1|4988.9|4985.9|0
1595559300000|2020-07-24 02:55:00|4989.9|4986.9|4993.3|4990.3|4993.3|4990.3|4989.6|4986.6|0
1595559600000|2020-07-24 03:00:00|4992.8|4989.8|4989.1|4986.1|4992.8|4989.8|4987.6|4984.6|0
1595559900000|2020-07-24 03:05:00|4989|4986|4990.5|4987.5|4990.5|4987.5|4987.5|4984.5|0
1595560200000|2020-07-24 03:10:00|4989.8|4986.8|4989.2|4986.2|4990.5|4987.5|4987.6|4984.6|0
1595560500000|2020-07-24 03:15:00|4989.1|4986.1|4987.6|4984.6|4989.1|4986.1|4987.6|4984.6|0
1595560800000|2020-07-24 03:20:00|4987.5|4984.5|4981.7|4978.7|4987.6|4984.6|4981.7|4978.7|0
1595561100000|2020-07-24 03:25:00|4981.8|4978.8|4984.3|4981.3|4985.8|4982.8|4980.1|4977.1|0
1595561400000|2020-07-24 03:30:00|4983.8|4980.8|4978.6|4975.6|4983.8|4980.8|4977|4974|0
1595561700000|2020-07-24 03:35:00|4978.5|4975.5|4979.9|4976.9|4980.6|4977.6|4978.3|4975.3|0
1595562000000|2020-07-24 03:40:00|4979.8|4976.8|4975.4|4972.4|4979.9|4976.9|4973.9|4970.9|0
1595562300000|2020-07-24 03:45:00|4975.3|4972.3|4970.6|4967.6|4975.4|4972.4|4967.6|4964.6|0
1595562600000|2020-07-24 03:50:00|4970.7|4967.7|4969|4966|4972.1|4969.1|4969|4966|0
1595562900000|2020-07-24 03:55:00|4969.1|4966.1|4973.5|4970.5|4975|4972|4969.1|4966.1|0
1595563200000|2020-07-24 04:00:00|4973.2|4970.2|4972.7|4969.7|4974.9|4971.9|4971.4|4968.4|0
1595563500000|2020-07-24 04:05:00|4972|4969|4973.6|4970.6|4975|4972|4967.6|4964.6|0
1595563800000|2020-07-24 04:10:00|4973.7|4970.7|4970.6|4967.6|4974.8|4971.8|4970.6|4967.6|0
1595564100000|2020-07-24 04:15:00|4970.3|4967.3|4971.2|4968.2|4972.1|4969.1|4969|4966|0
1595564400000|2020-07-24 04:20:00|4971.5|4968.5|4970.6|4967.6|4971.9|4968.9|4967.5|4964.5|0
1595564700000|2020-07-24 04:25:00|4970.7|4967.7|4970.6|4967.6|4972.1|4969.1|4969.9|4966.9|0
1595565000000|2020-07-24 04:30:00|4969.3|4966.3|4971|4968|4972.6|4969.6|4968.5|4965.5|0
1595565300000|2020-07-24 04:35:00|4970.9|4967.9|4972.8|4969.8|4973.6|4970.6|4970.3|4967.3|0
1595565600000|2020-07-24 04:40:00|4972.9|4969.9|4976.8|4973.8|4978.2|4975.2|4972.4|4969.4|0
1595565900000|2020-07-24 04:45:00|4976.7|4973.7|4974.5|4971.5|4976.8|4973.8|4973.8|4970.8|0
1595566200000|2020-07-24 04:50:00|4974.7|4971.7|4972.4|4969.4|4975.1|4972.1|4972.3|4969.3|0
1595566500000|2020-07-24 04:55:00|4972.5|4969.5|4970.9|4967.9|4973.8|4970.8|4969.5|4966.5|0
1595566800000|2020-07-24 05:00:00|4970.7|4967.7|4967.7|4964.7|4971|4968|4966.3|4963.3|0
1595567100000|2020-07-24 05:05:00|4967.6|4964.6|4969.2|4966.2|4970.9|4967.9|4967.6|4964.6|0
1595567400000|2020-07-24 05:10:00|4969.1|4966.1|4969.9|4966.9|4971.3|4968.3|4966.2|4963.2|0
1595567700000|2020-07-24 05:15:00|4969.8|4966.8|4972|4969|4972|4969|4967.7|4964.7|0
1595568000000|2020-07-24 05:20:00|4971.9|4968.9|4970.5|4967.5|4971.9|4968.9|4967.5|4964.5|0
1595568300000|2020-07-24 05:25:00|4970.6|4967.6|4967.3|4964.3|4972|4969|4967.3|4964.3|0
1595568600000|2020-07-24 05:30:00|4967.2|4964.2|4965.9|4962.9|4967.3|4964.3|4963.9|4960.9|0
1595568900000|2020-07-24 05:35:00|4965.7|4962.7|4966|4963|4967.3|4964.3|4964.2|4961.2|0
1595569200000|2020-07-24 05:40:00|4965.5|4962.5|4965.6|4962.6|4967.7|4964.7|4963.1|4960.1|0
1595569500000|2020-07-24 05:45:00|4965.3|4962.3|4960.7|4957.7|4965.3|4962.3|4960.3|4957.3|0
1595569800000|2020-07-24 05:50:00|4960.8|4957.8|4963.5|4960.5|4965|4962|4960.6|4957.6|0
1595570100000|2020-07-24 05:55:00|4963.6|4960.6|4975|4972|4975|4972|4962.1|4959.1|0
1595570400000|2020-07-24 06:00:00|4974.9|4971.9|4978.9|4976.9|4982.6|4980.6|4970.6|4968.6|479
1595570700000|2020-07-24 06:05:00|4979.1|4977.1|4980.1|4978.1|4982.1|4980.1|4976.6|4974.6|179
1595571000000|2020-07-24 06:10:00|4980.4|4978.4|4980.9|4978.9|4985.6|4983.6|4979.6|4977.6|97
1595571300000|2020-07-24 06:15:00|4981.1|4979.1|4979.6|4977.6|4983.6|4981.6|4978.9|4976.9|94
1595571600000|2020-07-24 06:20:00|4979.9|4977.9|4980.6|4978.6|4984.1|4982.1|4979.6|4977.6|106
1595571900000|2020-07-24 06:25:00|4980.4|4978.4|4984.1|4982.1|4987.6|4985.6|4979.4|4977.4|118
1595572200000|2020-07-24 06:30:00|4983.9|4981.9|4982.1|4980.1|4985.6|4983.6|4980.6|4978.6|76
1595572500000|2020-07-24 06:35:00|4981.9|4979.9|4976.1|4974.1|4981.9|4979.9|4975.4|4973.4|131
1595572800000|2020-07-24 06:40:00|4976.4|4974.4|4973.1|4971.1|4979.1|4977.1|4972.9|4970.9|91
1595573100000|2020-07-24 06:45:00|4972.9|4970.9|4972.6|4970.6|4974.6|4972.6|4967.6|4965.6|239
1595573400000|2020-07-24 06:50:00|4972.9|4970.9|4968.6|4966.6|4974.9|4972.9|4965.9|4963.9|242
1595573700000|2020-07-24 06:55:00|4968.9|4966.9|4968.6|4966.6|4969.4|4967.4|4963.9|4961.9|176
1595574000000|2020-07-24 07:00:00|4968.9|4966.9|4970.6|4969.6|4979.4|4978.4|4964.9|4963.9|2833
1595574300000|2020-07-24 07:05:00|4969.1|4968.1|4960.4|4959.4|4972.1|4971.1|4959.1|4958.1|1487
1595574600000|2020-07-24 07:10:00|4960.6|4959.6|4956.6|4955.6|4960.6|4959.6|4954.9|4953.9|1339
1595574900000|2020-07-24 07:15:00|4961.9|4960.9|4953.6|4952.6|4962.6|4961.6|4947.9|4946.9|2560
1595575200000|2020-07-24 07:20:00|4953.9|4952.9|4951.9|4950.9|4954.4|4953.4|4944.1|4943.1|776
1595575500000|2020-07-24 07:25:00|4951.6|4950.6|4946.9|4945.9|4951.9|4950.9|4944.1|4943.1|905
1595575800000|2020-07-24 07:30:00|4951.6|4950.6|4932.1|4931.1|4953.1|4952.1|4931.9|4930.9|1544
1595576100000|2020-07-24 07:35:00|4932.4|4931.4|4939.4|4938.4|4941.1|4940.1|4931.4|4930.4|916
1595576400000|2020-07-24 07:40:00|4939.6|4938.6|4938.8|4937.8|4945.3|4944.3|4937|4936|529
1595576700000|2020-07-24 07:45:00|4938.5|4937.5|4935.5|4934.5|4942|4941|4935|4934|432
1595577000000|2020-07-24 07:50:00|4935.3|4934.3|4933.3|4932.3|4939|4938|4932.5|4931.5|410
1595577300000|2020-07-24 07:55:00|4933.5|4932.5|4929.8|4928.8|4933.8|4932.8|4927.5|4926.5|789
1595577600000|2020-07-24 08:00:00|4930|4929|4931|4930|4933.8|4932.8|4928|4927|600
1595577900000|2020-07-24 08:05:00|4930.8|4929.8|4928|4927|4932.5|4931.5|4926.3|4925.3|1334
1595578200000|2020-07-24 08:10:00|4928.3|4927.3|4940|4939|4941.5|4940.5|4927.3|4926.3|808
1595578500000|2020-07-24 08:15:00|4940.3|4939.3|4936.8|4935.8|4940.8|4939.8|4933.5|4932.5|392
1595578800000|2020-07-24 08:20:00|4936.5|4935.5|4933.8|4932.8|4936.5|4935.5|4929.8|4928.8|396
1595579100000|2020-07-24 08:25:00|4934|4933|4932.8|4931.8|4934.3|4933.3|4928.3|4927.3|514
1595579400000|2020-07-24 08:30:00|4933|4932|4939.8|4938.8|4941|4940|4932.3|4931.3|845
1595579700000|2020-07-24 08:35:00|4940|4939|4942.3|4941.3|4946|4945|4934.3|4933.3|780
1595580000000|2020-07-24 08:40:00|4942|4941|4941.5|4940.5|4943.3|4942.3|4938.8|4937.8|417
1595580300000|2020-07-24 08:45:00|4941.3|4940.3|4934.5|4933.5|4941.5|4940.5|4932.8|4931.8|483
1595580600000|2020-07-24 08:50:00|4934.3|4933.3|4941.5|4940.5|4942.8|4941.8|4933.8|4932.8|290
1595580900000|2020-07-24 08:55:00|4941.8|4940.8|4950|4949|4950|4949|4940.3|4939.3|381
1595581200000|2020-07-24 09:00:00|4949.8|4948.8|4950.8|4949.8|4952.8|4951.8|4947.3|4946.3|455
1595581500000|2020-07-24 09:05:00|4950.3|4949.3|4952.8|4951.8|4954|4953|4948.8|4947.8|390
1595581800000|2020-07-24 09:10:00|4953|4952|4953.3|4952.3|4956.8|4955.8|4952.8|4951.8|382
1595582100000|2020-07-24 09:15:00|4953|4952|4953.3|4952.3|4955.3|4954.3|4950.8|4949.8|280
1595582400000|2020-07-24 09:20:00|4953.5|4952.5|4952.8|4951.8|4957.5|4956.5|4951.5|4950.5|421
1595582700000|2020-07-24 09:25:00|4952.5|4951.5|4954.8|4953.8|4954.8|4953.8|4950.3|4949.3|281
1595583000000|2020-07-24 09:30:00|4954.5|4953.5|4961.3|4960.3|4962.3|4961.3|4953.3|4952.3|428
1595583300000|2020-07-24 09:35:00|4961|4960|4959.8|4958.8|4963.5|4962.5|4956.8|4955.8|410
1595583600000|2020-07-24 09:40:00|4960|4959|4963.5|4962.5|4967|4966|4958.3|4957.3|585
1595583900000|2020-07-24 09:45:00|4963.8|4962.8|4968.8|4967.8|4971.8|4970.8|4962.5|4961.5|1365
1595584200000|2020-07-24 09:50:00|4969|4968|4975.5|4974.5|4976.8|4975.8|4969|4968|650
1595584500000|2020-07-24 09:55:00|4975.8|4974.8|4975.3|4974.3|4978.8|4977.8|4974|4973|608
1595584800000|2020-07-24 10:00:00|4976|4975|4976.8|4975.8|4977|4976|4971|4970|515
1595585100000|2020-07-24 10:05:00|4976.5|4975.5|4981.8|4980.8|4982.8|4981.8|4974.8|4973.8|367
1595585400000|2020-07-24 10:10:00|4981.5|4980.5|4977.8|4976.8|4982.5|4981.5|4977.8|4976.8|272
1595585700000|2020-07-24 10:15:00|4978|4977|4973.8|4972.8|4978.3|4977.3|4972.8|4971.8|303
1595586000000|2020-07-24 10:20:00|4973.5|4972.5|4977.5|4976.5|4981.3|4980.3|4973.3|4972.3|689
1595586300000|2020-07-24 10:25:00|4977.8|4976.8|4977.3|4976.3|4979.8|4978.8|4976|4975|526
1595586600000|2020-07-24 10:30:00|4977|4976|4968.3|4967.3|4978.5|4977.5|4967.8|4966.8|430
1595586900000|2020-07-24 10:35:00|4968.5|4967.5|4968.3|4967.3|4969.3|4968.3|4965|4964|291
1595587200000|2020-07-24 10:40:00|4968.5|4967.5|4965|4964|4969.3|4968.3|4964.5|4963.5|291
1595587500000|2020-07-24 10:45:00|4965.3|4964.3|4966.8|4965.8|4969|4968|4965.3|4964.3|317
1595587800000|2020-07-24 10:50:00|4966.5|4965.5|4969.8|4968.8|4972.3|4971.3|4966|4965|209
1595588100000|2020-07-24 10:55:00|4969.5|4968.5|4971.5|4970.5|4972.3|4971.3|4968.3|4967.3|239
1595588400000|2020-07-24 11:00:00|4971.3|4970.3|4978.5|4977.5|4979.3|4978.3|4971.3|4970.3|425
1595588700000|2020-07-24 11:05:00|4978.3|4977.3|4983.3|4982.3|4983.8|4982.8|4975.5|4974.5|302
1595589000000|2020-07-24 11:10:00|4983|4982|4971.8|4970.8|4984.8|4983.8|4971.8|4970.8|468
1595589300000|2020-07-24 11:15:00|4972.3|4971.3|4971.8|4970.8|4975.8|4974.8|4971.5|4970.5|265
1595589600000|2020-07-24 11:20:00|4972|4971|4974.3|4973.3|4975.5|4974.5|4971.8|4970.8|128
1595589900000|2020-07-24 11:25:00|4974|4973|4971.3|4970.3|4974.5|4973.5|4969.5|4968.5|173
1595590200000|2020-07-24 11:30:00|4971.8|4970.8|4969|4968|4972.8|4971.8|4968.5|4967.5|117
1595590500000|2020-07-24 11:35:00|4969.3|4968.3|4967.5|4966.5|4970|4969|4965.8|4964.8|193
1595590800000|2020-07-24 11:40:00|4967.2|4966.2|4967|4966|4968.7|4967.7|4966|4965|134
1595591100000|2020-07-24 11:45:00|4967.2|4966.2|4966.5|4965.5|4968|4967|4962|4961|325
1595591400000|2020-07-24 11:50:00|4966|4965|4968.7|4967.7|4970.5|4969.5|4966|4965|281
1595591700000|2020-07-24 11:55:00|4968.5|4967.5|4970|4969|4971.5|4970.5|4967.5|4966.5|151
1595592000000|2020-07-24 12:00:00|4970.2|4969.2|4970|4969|4971.5|4970.5|4967.2|4966.2|172
1595592300000|2020-07-24 12:05:00|4969.7|4968.7|4973.5|4972.5|4974.2|4973.2|4969.7|4968.7|195
1595592600000|2020-07-24 12:10:00|4973.2|4972.2|4972.7|4971.7|4974.7|4973.7|4969.5|4968.5|347
1595592900000|2020-07-24 12:15:00|4973|4972|4974|4973|4974.5|4973.5|4971.7|4970.7|189
1595593200000|2020-07-24 12:20:00|4974.2|4973.2|4975.2|4974.2|4976.7|4975.7|4973.5|4972.5|202
1595593500000|2020-07-24 12:25:00|4975.5|4974.5|4976.7|4975.7|4977.5|4976.5|4974.7|4973.7|238
1595593800000|2020-07-24 12:30:00|4977|4976|4973|4972|4977|4976|4972.7|4971.7|194
1595594100000|2020-07-24 12:35:00|4972.7|4971.7|4971.5|4970.5|4975|4974|4971.5|4970.5|192
1595594400000|2020-07-24 12:40:00|4971.7|4970.7|4972.2|4971.2|4972.5|4971.5|4971|4970|116
1595594700000|2020-07-24 12:45:00|4972.5|4971.5|4975.2|4974.2|4975.5|4974.5|4971.5|4970.5|164
1595595000000|2020-07-24 12:50:00|4975|4974|4973|4972|4975.2|4974.2|4971.7|4970.7|193
1595595300000|2020-07-24 12:55:00|4972.7|4971.7|4970|4969|4973.2|4972.2|4969|4968|180
1595595600000|2020-07-24 13:00:00|4969.7|4968.7|4971.2|4970.2|4972.5|4971.5|4969|4968|225
1595595900000|2020-07-24 13:05:00|4971|4970|4965.5|4964.5|4972|4971|4965|4964|485
1595596200000|2020-07-24 13:10:00|4966|4965|4966.5|4965.5|4968.2|4967.2|4965|4964|177
1595596500000|2020-07-24 13:15:00|4966.7|4965.7|4964.5|4963.5|4967|4966|4963.5|4962.5|378
1595596800000|2020-07-24 13:20:00|4965|4964|4962.2|4961.2|4965.5|4964.5|4960|4959|341
1595597100000|2020-07-24 13:25:00|4962|4961|4959.5|4958.5|4962.5|4961.5|4959.5|4958.5|217
1595597400000|2020-07-24 13:30:00|4959.7|4958.7|4962|4961|4963|4962|4956.2|4955.2|667
1595597700000|2020-07-24 13:35:00|4961.7|4960.7|4952.5|4951.5|4961.7|4960.7|4950.5|4949.5|563
1595598000000|2020-07-24 13:40:00|4952.2|4951.2|4953.5|4952.5|4956.7|4955.7|4951.2|4950.2|521
1595598300000|2020-07-24 13:45:00|4951.7|4950.7|4955.2|4954.2|4959.7|4958.7|4950|4949|525
1595598600000|2020-07-24 13:50:00|4955.5|4954.5|4954.7|4953.7|4958.5|4957.5|4954.2|4953.2|363
1595598900000|2020-07-24 13:55:00|4954.5|4953.5|4953.5|4952.5|4956.7|4955.7|4951.2|4950.2|281
1595599200000|2020-07-24 14:00:00|4953.2|4952.2|4964|4963|4966.5|4965.5|4952.7|4951.7|718
1595599500000|2020-07-24 14:05:00|4964.2|4963.2|4962|4961|4965|4964|4960.5|4959.5|427
1595599800000|2020-07-24 14:10:00|4961.8|4960.8|4963.8|4962.8|4965.3|4964.3|4960.3|4959.3|383
1595600100000|2020-07-24 14:15:00|4963.5|4962.5|4964.8|4963.8|4967|4966|4962.3|4961.3|381
1595600400000|2020-07-24 14:20:00|4964.5|4963.5|4963.3|4962.3|4965.3|4964.3|4961|4960|407
1595600700000|2020-07-24 14:25:00|4963.5|4962.5|4956.8|4955.8|4965.3|4964.3|4956.3|4955.3|412
1595601000000|2020-07-24 14:30:00|4957|4956|4953|4952|4962|4961|4952|4951|457
1595601300000|2020-07-24 14:35:00|4953.3|4952.3|4951.3|4950.3|4958.3|4957.3|4948.8|4947.8|598
1595601600000|2020-07-24 14:40:00|4951.5|4950.5|4955.3|4954.3|4956.3|4955.3|4949.3|4948.3|321
1595601900000|2020-07-24 14:45:00|4955.5|4954.5|4957.5|4956.5|4958.8|4957.8|4952|4951|253
1595602200000|2020-07-24 14:50:00|4957.8|4956.8|4958.8|4957.8|4961.5|4960.5|4955.8|4954.8|260
1595602500000|2020-07-24 14:55:00|4959|4958|4962|4961|4962.8|4961.8|4956.8|4955.8|377
1595602800000|2020-07-24 15:00:00|4961.8|4960.8|4961.3|4960.3|4963.8|4962.8|4960.3|4959.3|295
1595603100000|2020-07-24 15:05:00|4961|4960|4957.3|4956.3|4961.3|4960.3|4956.8|4955.8|359
1595603400000|2020-07-24 15:10:00|4957.5|4956.5|4957|4956|4958.8|4957.8|4954.3|4953.3|360
1595603700000|2020-07-24 15:15:00|4956.8|4955.8|4957.8|4956.8|4961.5|4960.5|4956.8|4955.8|480
1595604000000|2020-07-24 15:20:00|4957.3|4956.3|4955|4954|4959.8|4958.8|4951.3|4950.3|753
1595604300000|2020-07-24 15:25:00|4954|4953|4954.8|4953.8|4955.5|4954.5|4949.8|4948.8|1366
1595604600000|2020-07-24 15:30:00|4954.3|4953.3|4954.8|4952.8|4956.8|4954.8|4948.3|4946.3|2976
1595604900000|2020-07-24 15:35:00|4955|4953|4955.5|4953.5|4958.8|4956.8|4951|4949|2309
1595605200000|2020-07-24 15:40:00|4955.3|4953.3|4959.3|4957.3|4959.3|4957.3|4954|4952|592
1595605500000|2020-07-24 15:45:00|4959.8|4957.8|4954.3|4952.3|4961.3|4959.3|4953.3|4951.3|268
1595605800000|2020-07-24 15:50:00|4954.8|4952.8|4954.3|4952.3|4957.5|4955.5|4954|4952|116
1595606100000|2020-07-24 15:55:00|4954|4952|4954.3|4952.3|4955.8|4953.8|4950|4948|305
1595606400000|2020-07-24 16:00:00|4954.5|4952.5|4949.5|4947.5|4955.5|4953.5|4948.8|4946.8|233
1595606700000|2020-07-24 16:05:00|4949.3|4947.3|4948.5|4946.5|4950.3|4948.3|4945.8|4943.8|207
1595607000000|2020-07-24 16:10:00|4948.8|4946.8|4948.8|4946.8|4951.3|4949.3|4947.8|4945.8|182
1595607300000|2020-07-24 16:15:00|4948.3|4946.3|4948.5|4946.5|4951.3|4949.3|4947.5|4945.5|115
1595607600000|2020-07-24 16:20:00|4948.8|4946.8|4947.8|4945.8|4952|4950|4947.3|4945.3|99
1595607900000|2020-07-24 16:25:00|4947.5|4945.5|4952.8|4950.8|4953|4951|4947.5|4945.5|124
1595608200000|2020-07-24 16:30:00|4953|4951|4952.3|4950.3|4954.3|4952.3|4950|4948|86
1595608500000|2020-07-24 16:35:00|4952.5|4950.5|4948.8|4946.8|4953.3|4951.3|4948.8|4946.8|192
1595608800000|2020-07-24 16:40:00|4949|4947|4946.8|4944.8|4949.5|4947.5|4946|4944|69
1595609100000|2020-07-24 16:45:00|4947|4945|4947|4945|4948.5|4946.5|4945.8|4943.8|17
1595609400000|2020-07-24 16:50:00|4946.8|4944.8|4946|4944|4949.3|4947.3|4944.5|4942.5|81
1595609700000|2020-07-24 16:55:00|4946.3|4944.3|4946|4944|4947.5|4945.5|4944.3|4942.3|68
1595610000000|2020-07-24 17:00:00|4946.3|4944.3|4948|4946|4951|4949|4945|4943|105
1595610300000|2020-07-24 17:05:00|4948.3|4946.3|4943.3|4941.3|4949|4947|4941.3|4939.3|117
1595610600000|2020-07-24 17:10:00|4943.5|4941.5|4936|4934|4945|4943|4935.8|4933.8|150
1595610900000|2020-07-24 17:15:00|4936.3|4934.3|4938|4936|4938.3|4936.3|4935|4933|109
1595611200000|2020-07-24 17:20:00|4938.3|4936.3|4940.3|4938.3|4941|4939|4937.5|4935.5|50
1595611500000|2020-07-24 17:25:00|4940|4938|4945.8|4943.8|4946|4944|4939.8|4937.8|84
1595611800000|2020-07-24 17:30:00|4946|4944|4942.8|4940.8|4946|4944|4942.5|4940.5|62
1595612100000|2020-07-24 17:35:00|4943|4941|4946.8|4944.8|4947.3|4945.3|4942.8|4940.8|49
1595612400000|2020-07-24 17:40:00|4947.3|4945.3|4948|4946|4949.8|4947.8|4946.5|4944.5|56
1595612700000|2020-07-24 17:45:00|4948.3|4946.3|4951.8|4949.8|4951.8|4949.8|4947.5|4945.5|73
1595613000000|2020-07-24 17:50:00|4951.5|4949.5|4952.5|4950.5|4953|4951|4950.3|4948.3|42
1595613300000|2020-07-24 17:55:00|4952.8|4950.8|4952.5|4950.5|4952.8|4950.8|4950.3|4948.3|18
1595613600000|2020-07-24 18:00:00|4952.8|4950.8|4953.5|4951.5|4954|4952|4951|4949|21
1595613900000|2020-07-24 18:05:00|4953.8|4951.8|4956.5|4954.5|4957.5|4955.5|4952.8|4950.8|41
1595614200000|2020-07-24 18:10:00|4956.8|4954.8|4954.5|4952.5|4958|4956|4952.8|4950.8|30
1595614500000|2020-07-24 18:15:00|4954.8|4952.8|4954.5|4952.5|4956|4954|4953|4951|46
1595614800000|2020-07-24 18:20:00|4954.8|4952.8|4957|4955|4957.5|4955.5|4954.3|4952.3|15
1595615100000|2020-07-24 18:25:00|4957.3|4955.3|4960.3|4958.3|4960.3|4958.3|4956.3|4954.3|20
1595615400000|2020-07-24 18:30:00|4960|4958|4955|4953|4960|4958|4954.5|4952.5|30
1595615700000|2020-07-24 18:35:00|4954.8|4952.8|4958|4956|4958|4956|4952.8|4950.8|34
1595616000000|2020-07-24 18:40:00|4957.8|4955.8|4956.5|4954.5|4959.8|4957.8|4955.8|4953.8|37
1595616300000|2020-07-24 18:45:00|4956.8|4954.8|4956|4954|4959|4957|4956|4954|30
1595616600000|2020-07-24 18:50:00|4956.3|4954.3|4954.5|4952.5|4958|4956|4954.5|4952.5|63
1595616900000|2020-07-24 18:55:00|4954.8|4952.8|4956.8|4954.8|4957.3|4955.3|4953.5|4951.5|80
1595617200000|2020-07-24 19:00:00|4956.5|4954.5|4958.8|4956.8|4959.3|4957.3|4954.3|4952.3|145
1595617500000|2020-07-24 19:05:00|4958.5|4956.5|4958|4956|4959|4957|4957.3|4955.3|58
1595617800000|2020-07-24 19:10:00|4957.8|4955.8|4956.5|4954.5|4959.3|4957.3|4956|4954|97
1595618100000|2020-07-24 19:15:00|4956.8|4954.8|4950|4948|4957|4955|4949.8|4947.8|77
1595618400000|2020-07-24 19:20:00|4950.3|4948.3|4949|4947|4953|4951|4948.8|4946.8|90
1595618700000|2020-07-24 19:25:00|4948.8|4946.8|4947|4945|4950.8|4948.8|4945.8|4943.8|100
1595619000000|2020-07-24 19:30:00|4946.8|4944.8|4942.8|4940.8|4948|4946|4941.8|4939.8|112
1595619300000|2020-07-24 19:35:00|4942.5|4940.5|4950.5|4948.5|4951.8|4949.8|4942.5|4940.5|98
1595619600000|2020-07-24 19:40:00|4950.8|4948.8|4946.5|4944.5|4952.5|4950.5|4946.5|4944.5|40
1595619900000|2020-07-24 19:45:00|4947|4945|4946.8|4944.8|4948.5|4946.5|4945.3|4943.3|39
1595620200000|2020-07-24 19:50:00|4946.3|4944.3|4952|4950|4955|4953|4943.5|4941.5|250
1595620500000|2020-07-24 19:55:00|4951.8|4949.8|4953.3|4951.3|4953.8|4951.8|4949.3|4947.3|187
1595620800000|2020-07-24 20:00:00|4955.7|4951.7|4956.2|4952.2|4958.1|4954.1|4952.7|4948.7|0
1595621100000|2020-07-24 20:05:00|4956.1|4952.1|4958.6|4954.6|4959.6|4955.6|4954.2|4950.2|0
1595621400000|2020-07-24 20:10:00|4958.2|4954.2|4948.6|4944.6|4958.6|4954.6|4947.5|4943.5|0
1595621700000|2020-07-24 20:15:00|4948.8|4944.8|4947.1|4943.1|4949.2|4945.2|4946.5|4942.5|0
1595622000000|2020-07-24 20:20:00|4947.4|4943.4|4948.2|4944.2|4948.3|4944.3|4947.4|4943.4|0
1595622300000|2020-07-24 20:25:00|4948|4944|4948.2|4944.2|4948.3|4944.3|4947.7|4943.7|0
1595622600000|2020-07-24 20:30:00|4948.3|4944.3|4952.4|4948.4|4952.4|4948.4|4948.2|4944.2|0
1595622900000|2020-07-24 20:35:00|4952.3|4948.3|4950.5|4946.5|4952.4|4948.4|4950.5|4946.5|0
1595623200000|2020-07-24 20:40:00|4950.6|4946.6|4949.7|4945.7|4950.9|4946.9|4949.4|4945.4|0
1595623500000|2020-07-24 20:45:00|4949.6|4945.6|4949.5|4945.5|4951|4947|4948.6|4944.6|0
1595623800000|2020-07-24 20:50:00|4949.6|4945.6|4949.5|4945.5|4950.7|4946.7|4949.1|4945.1|0
1595624100000|2020-07-24 20:55:00|4949.1|4945.1|4948.1|4944.1|4950.3|4946.3|4947.2|4943.2|0
1595800800000|2020-07-26 22:00:00|4962.3|4958.3|4950.6|4946.6|4963.1|4959.1|4949.9|4945.9|0
1595801100000|2020-07-26 22:05:00|4950.3|4946.3|4948.2|4944.2|4953.3|4949.3|4947.7|4943.7|0
1595801400000|2020-07-26 22:10:00|4948.1|4944.1|4949|4945|4952.7|4948.7|4946.4|4942.4|0
1595801700000|2020-07-26 22:15:00|4948.7|4944.7|4942.4|4938.4|4950.5|4946.5|4940.9|4936.9|0
1595802000000|2020-07-26 22:20:00|4942.1|4938.1|4941.4|4937.4|4945.7|4941.7|4938.7|4934.7|0
1595802300000|2020-07-26 22:25:00|4941.5|4937.5|4945.7|4941.7|4947.2|4943.2|4941.4|4937.4|0
1595802600000|2020-07-26 22:30:00|4946.1|4942.1|4946.4|4942.4|4947.6|4943.6|4944.6|4940.6|0
1595802900000|2020-07-26 22:35:00|4946.5|4942.5|4947.7|4943.7|4949.1|4945.1|4946.4|4942.4|0
1595803200000|2020-07-26 22:40:00|4947.8|4943.8|4946.1|4942.1|4947.9|4943.9|4945.2|4941.2|0
1595803500000|2020-07-26 22:45:00|4946|4942|4943.4|4939.4|4946.1|4942.1|4940.2|4936.2|0
1595803800000|2020-07-26 22:50:00|4943.5|4939.5|4941.7|4937.7|4944.2|4940.2|4939.8|4935.8|0
1595804100000|2020-07-26 22:55:00|4941.8|4937.8|4940.8|4936.8|4942.5|4938.5|4938.4|4934.4|0
1595804400000|2020-07-26 23:00:00|4941.1|4937.1|4936.5|4932.5|4944.5|4940.5|4932.8|4928.8|0
1595804700000|2020-07-26 23:05:00|4936.3|4932.3|4934.6|4930.6|4936.3|4932.3|4930.8|4926.8|0
1595805000000|2020-07-26 23:10:00|4934.3|4930.3|4931.6|4927.6|4935.8|4931.8|4931.6|4927.6|0
1595805300000|2020-07-26 23:15:00|4931.2|4927.2|4936|4933|4936.4|4933.4|4929.7|4926.4|0
1595805600000|2020-07-26 23:20:00|4935.9|4932.9|4934.9|4931.9|4937.6|4934.6|4934|4931|0
1595805900000|2020-07-26 23:25:00|4934.6|4931.6|4933.7|4930.7|4937.6|4934.6|4933.4|4930.4|0
1595806200000|2020-07-26 23:30:00|4933.8|4930.8|4937.6|4934.6|4939.1|4936.1|4933.7|4930.7|0
1595806500000|2020-07-26 23:35:00|4937.7|4934.7|4939.8|4936.8|4941|4938|4937.6|4934.6|0
1595806800000|2020-07-26 23:40:00|4939.7|4936.7|4943.7|4940.7|4944|4941|4938.7|4935.7|0
1595807100000|2020-07-26 23:45:00|4944|4941|4944.7|4941.7|4945.8|4942.8|4943.5|4940.5|0
1595807400000|2020-07-26 23:50:00|4944.3|4941.3|4946|4943|4950.3|4947.3|4944.2|4941.2|0
1595807700000|2020-07-26 23:55:00|4945.7|4942.7|4945.3|4942.3|4948.7|4945.7|4945.3|4942.3|0
1595808000000|2020-07-27 00:00:00|4945.7|4942.7|4952.1|4949.1|4952.1|4949.1|4943.3|4940.3|0
1595808300000|2020-07-27 00:05:00|4952|4949|4955.3|4952.3|4955.5|4952.5|4949.6|4946.6|0
1595808600000|2020-07-27 00:10:00|4955.4|4952.4|4959.3|4956.3|4960|4957|4953.8|4950.8|0
1595808900000|2020-07-27 00:15:00|4959|4956|4967.3|4964.3|4968.7|4965.7|4958.5|4955.5|0
1595809200000|2020-07-27 00:20:00|4967.2|4964.2|4964.8|4961.8|4968.2|4965.2|4963.3|4960.3|0
1595809500000|2020-07-27 00:25:00|4965.3|4962.3|4972.9|4969.9|4973|4970|4963.2|4960.2|0
1595809800000|2020-07-27 00:30:00|4973.2|4970.2|4965.1|4962.1|4976|4973|4965.1|4962.1|0
1595810100000|2020-07-27 00:35:00|4965.2|4962.2|4966.6|4963.6|4968|4965|4965|4962|0
1595810400000|2020-07-27 00:40:00|4966.5|4963.5|4967.9|4964.9|4968|4965|4962.1|4959.1|0
1595810700000|2020-07-27 00:45:00|4968|4965|4970.2|4967.2|4970.8|4967.8|4967.5|4964.5|0
1595811000000|2020-07-27 00:50:00|4970.1|4967.1|4970.7|4967.7|4971|4968|4968.6|4965.6|0
1595811300000|2020-07-27 00:55:00|4970.6|4967.6|4970.6|4967.6|4972.2|4969.2|4969.2|4966.2|0
1595811600000|2020-07-27 01:00:00|4971.9|4968.9|4974.8|4971.8|4976.5|4973.5|4968.9|4965.9|0
1595811900000|2020-07-27 01:05:00|4974.9|4971.9|4976.2|4973.2|4979.4|4976.4|4974.9|4971.9|0
1595812200000|2020-07-27 01:10:00|4976.1|4973.1|4972.1|4969.1|4976.2|4973.2|4972.1|4969.1|0
1595812500000|2020-07-27 01:15:00|4972.2|4969.2|4976.2|4973.2|4977.5|4974.5|4971.8|4968.8|0
1595812800000|2020-07-27 01:20:00|4976.1|4973.1|4971.5|4968.5|4977.6|4974.6|4971.2|4968.2|0
1595813100000|2020-07-27 01:25:00|4971.9|4968.9|4971.4|4968.4|4972.9|4969.9|4969|4966|0
1595813400000|2020-07-27 01:30:00|4971.6|4968.6|4969.7|4966.7|4974.7|4971.7|4968.2|4965.2|0
1595813700000|2020-07-27 01:35:00|4969.6|4966.6|4971.4|4968.4|4974.2|4971.2|4969|4966|0
1595814000000|2020-07-27 01:40:00|4971.3|4968.3|4968.4|4965.4|4972.8|4969.8|4966.9|4963.9|0
1595814300000|2020-07-27 01:45:00|4968.1|4965.1|4970.6|4967.6|4971.2|4968.2|4967|4964|0
1595814600000|2020-07-27 01:50:00|4970.8|4967.8|4972.7|4969.7|4974.2|4971.2|4969.7|4966.7|0
1595814900000|2020-07-27 01:55:00|4972.8|4969.8|4970|4967|4974.5|4971.5|4969.9|4966.9|0
1595815200000|2020-07-27 02:00:00|4970.1|4967.1|4969.9|4966.9|4971.5|4968.5|4968.6|4965.6|0
1595815500000|2020-07-27 02:05:00|4970|4967|4972.2|4969.2|4973.6|4970.6|4968.5|4965.5|0
1595815800000|2020-07-27 02:10:00|4972.5|4969.5|4970.6|4967.6|4973.6|4970.6|4970.6|4967.6|0
1595816100000|2020-07-27 02:15:00|4970.7|4967.7|4969.1|4966.1|4970.7|4967.7|4967.7|4964.7|0
1595816400000|2020-07-27 02:20:00|4969.2|4966.2|4967.6|4964.6|4969.2|4966.2|4967.4|4964.4|0
1595816700000|2020-07-27 02:25:00|4967.7|4964.7|4963.1|4960.1|4969|4966|4961.7|4958.7|0
1595817000000|2020-07-27 02:30:00|4963.2|4960.2|4969.2|4966.2|4969.3|4966.3|4963.1|4960.1|0
1595817300000|2020-07-27 02:35:00|4969.1|4966.1|4969.3|4966.3|4970.8|4967.8|4967.7|4964.7|0
1595817600000|2020-07-27 02:40:00|4969.4|4966.4|4969.7|4966.7|4971.1|4968.1|4967.9|4964.9|0
1595817900000|2020-07-27 02:45:00|4970.2|4967.2|4974.2|4971.2|4977.3|4974.3|4970.2|4967.2|0
1595818200000|2020-07-27 02:50:00|4974.1|4971.1|4974.3|4971.3|4975.7|4972.7|4972.9|4969.9|0
1595818500000|2020-07-27 02:55:00|4974.4|4971.4|4974.5|4971.5|4975.9|4972.9|4973|4970|0
1595818800000|2020-07-27 03:00:00|4974.4|4971.4|4975.8|4972.8|4975.9|4972.9|4973|4970|0
1595819100000|2020-07-27 03:05:00|4975.6|4972.6|4973.1|4970.1|4975.9|4972.9|4971.6|4968.6|0
1595819400000|2020-07-27 03:10:00|4973|4970|4974.5|4971.5|4974.5|4971.5|4972.9|4969.9|0
1595819700000|2020-07-27 03:15:00|4975|4972|4972.3|4969.3|4977.4|4974.4|4971.6|4968.6|0
1595820000000|2020-07-27 03:20:00|4972|4969|4974.5|4971.5|4974.5|4971.5|4971.6|4968.6|0
1595820300000|2020-07-27 03:25:00|4974.4|4971.4|4971.6|4968.6|4974.5|4971.5|4970.8|4967.8|0
1595820600000|2020-07-27 03:30:00|4972.1|4969.1|4973.1|4970.1|4974.4|4971.4|4971.5|4968.5|0
1595820900000|2020-07-27 03:35:00|4973.3|4970.3|4971.4|4968.4|4974.5|4971.5|4971.4|4968.4|0
1595821200000|2020-07-27 03:40:00|4971.2|4968.2|4970|4967|4971.4|4968.4|4968.5|4965.5|0
1595821500000|2020-07-27 03:45:00|4969.9|4966.9|4967.2|4964.2|4970|4967|4965.7|4962.7|0
1595821800000|2020-07-27 03:50:00|4967.7|4964.7|4968.6|4965.6|4970|4967|4967.7|4964.7|0
1595822100000|2020-07-27 03:55:00|4968.7|4965.7|4970|4967|4971.5|4968.5|4968.7|4965.7|0
1595822400000|2020-07-27 04:00:00|4970.5|4967.5|4968.5|4965.5|4971.4|4968.4|4968.4|4965.4|0
1595822700000|2020-07-27 04:05:00|4968.6|4965.6|4972.7|4969.7|4972.8|4969.8|4968.6|4965.6|0
1595823000000|2020-07-27 04:10:00|4972.8|4969.8|4968.5|4965.5|4972.8|4969.8|4968.5|4965.5|0
1595823300000|2020-07-27 04:15:00|4968|4965|4968.5|4965.5|4968.5|4965.5|4967.1|4964.1|0
1595823600000|2020-07-27 04:20:00|4968.4|4965.4|4968.5|4965.5|4970|4967|4967.2|4964.2|0
1595823900000|2020-07-27 04:25:00|4968.6|4965.6|4970.1|4967.1|4970.1|4967.1|4968.5|4965.5|0
1595824200000|2020-07-27 04:30:00|4970|4967|4971.5|4968.5|4971.5|4968.5|4969.9|4966.9|0
1595824500000|2020-07-27 04:35:00|4971.6|4968.6|4971.5|4968.5|4973|4970|4971.5|4968.5|0
1595824800000|2020-07-27 04:40:00|4971|4968|4969.3|4966.3|4971.5|4968.5|4967.9|4964.9|0
1595825100000|2020-07-27 04:45:00|4969.2|4966.2|4967.9|4964.9|4969.4|4966.4|4967.8|4964.8|0
1595825400000|2020-07-27 04:50:00|4968.4|4965.4|4967.8|4964.8|4970.7|4967.7|4967.8|4964.8|0
1595825700000|2020-07-27 04:55:00|4967.7|4964.7|4964.9|4961.9|4967.7|4964.7|4964.9|4961.9|0
1595826000000|2020-07-27 05:00:00|4964.8|4961.8|4966.3|4963.3|4967.7|4964.7|4964.7|4961.7|0
1595826300000|2020-07-27 05:05:00|4965.8|4962.8|4962|4959|4965.8|4962.8|4960.5|4957.5|0
1595826600000|2020-07-27 05:10:00|4961.9|4958.9|4960.2|4957.2|4962|4959|4958.9|4955.9|0
1595826900000|2020-07-27 05:15:00|4960.3|4957.3|4960.5|4957.5|4961.8|4958.8|4958.8|4955.8|0
1595827200000|2020-07-27 05:20:00|4960.4|4957.4|4962|4959|4962|4959|4960.4|4957.4|0
1595827500000|2020-07-27 05:25:00|4962.1|4959.1|4962|4959|4962.1|4959.1|4960.6|4957.6|0
1595827800000|2020-07-27 05:30:00|4962.1|4959.1|4962|4959|4963.6|4960.6|4960.7|4957.7|0
1595828100000|2020-07-27 05:35:00|4962.1|4959.1|4961.7|4958.7|4962.1|4959.1|4958.9|4955.9|0
1595828400000|2020-07-27 05:40:00|4962|4959|4962.9|4959.9|4963.2|4960.2|4960.2|4957.2|0
1595828700000|2020-07-27 05:45:00|4963|4960|4967.2|4964.2|4968.7|4965.7|4963|4960|0
1595829000000|2020-07-27 05:50:00|4966.7|4963.7|4963|4960|4967.2|4964.2|4962.9|4959.9|0
1595829300000|2020-07-27 05:55:00|4963.1|4960.1|4961.4|4958.4|4964.6|4961.6|4961.4|4958.4|0
1595829600000|2020-07-27 06:00:00|4961.5|4958.5|4963.3|4961.3|4969|4967|4961.5|4958|458
1595829900000|2020-07-27 06:05:00|4963|4961|4956.8|4954.8|4963|4961|4956|4954|156
1595830200000|2020-07-27 06:10:00|4956.5|4954.5|4953.8|4951.8|4957.5|4955.5|4952|4950|134
1595830500000|2020-07-27 06:15:00|4953.5|4951.5|4956|4954|4958.5|4956.5|4953.5|4951.5|94
1595830800000|2020-07-27 06:20:00|4956.3|4954.3|4954.5|4952.5|4957.8|4955.8|4953.8|4951.8|106
1595831100000|2020-07-27 06:25:00|4954.8|4952.8|4950.5|4948.5|4956.5|4954.5|4950.3|4948.3|281
1595831400000|2020-07-27 06:30:00|4950.3|4948.3|4954.3|4952.3|4954.3|4952.3|4949.3|4947.3|160
1595831700000|2020-07-27 06:35:00|4954|4952|4952|4950|4955.3|4953.3|4951.5|4949.5|196
1595832000000|2020-07-27 06:40:00|4952.3|4950.3|4956.5|4954.5|4957.5|4955.5|4952|4950|107
1595832300000|2020-07-27 06:45:00|4956.8|4954.8|4950.8|4948.8|4957.8|4955.8|4950.8|4948.8|135
1595832600000|2020-07-27 06:50:00|4951|4949|4955.5|4953.5|4955.5|4953.5|4951|4949|96
1595832900000|2020-07-27 06:55:00|4955.8|4953.8|4949.3|4947.3|4956.8|4954.8|4949|4947|250
1595833200000|2020-07-27 07:00:00|4948|4947|4954.3|4953.3|4956.5|4955.5|4940.5|4939.5|1721
1595833500000|2020-07-27 07:05:00|4954|4953|4946|4945|4954.5|4953.5|4945.5|4944.5|772
1595833800000|2020-07-27 07:10:00|4945.8|4944.8|4941.5|4940.5|4949.3|4948.3|4941|4940|652
1595834100000|2020-07-27 07:15:00|4941.3|4940.3|4935.3|4934.3|4943|4942|4934.8|4933.8|521
1595834400000|2020-07-27 07:20:00|4935.5|4934.5|4938|4937|4939.5|4938.5|4931.3|4930.3|385
1595834700000|2020-07-27 07:25:00|4938.3|4937.3|4934|4933|4938.3|4937.3|4931|4930|311
1595835000000|2020-07-27 07:30:00|4933.8|4932.8|4933.3|4932.3|4934.5|4933.5|4921.5|4920.5|827
1595835300000|2020-07-27 07:35:00|4933.5|4932.5|4932.5|4931.5|4937.5|4936.5|4926|4925|895
1595835600000|2020-07-27 07:40:00|4932.3|4931.3|4935.8|4934.8|4938.8|4937.8|4930.8|4929.8|565
1595835900000|2020-07-27 07:45:00|4935.6|4934.6|4933.8|4932.8|4940.6|4939.6|4933.6|4932.6|390
1595836200000|2020-07-27 07:50:00|4934.1|4933.1|4933.3|4932.3|4937.6|4936.6|4931.3|4930.3|587
1595836500000|2020-07-27 07:55:00|4933.6|4932.6|4941.8|4940.8|4941.8|4940.8|4932.6|4931.6|544
1595836800000|2020-07-27 08:00:00|4941.6|4940.6|4954.1|4953.1|4954.6|4953.6|4941.1|4940.1|740
1595837100000|2020-07-27 08:05:00|4953.8|4952.8|4953.3|4952.3|4958.6|4957.6|4951.3|4950.3|413
1595837400000|2020-07-27 08:10:00|4953.1|4952.1|4956.8|4955.8|4959.8|4958.8|4952.6|4951.6|401
1595837700000|2020-07-27 08:15:00|4957.1|4956.1|4951.6|4950.6|4957.8|4956.8|4951.1|4950.1|280
1595838000000|2020-07-27 08:20:00|4951.8|4950.8|4946.8|4945.8|4952.8|4951.8|4944.3|4943.3|392
1595838300000|2020-07-27 08:25:00|4946.6|4945.6|4940.3|4939.3|4949.6|4948.6|4938.8|4937.8|376
1595838600000|2020-07-27 08:30:00|4940.1|4939.1|4946.3|4945.3|4948.3|4947.3|4938.6|4937.6|190
1595838900000|2020-07-27 08:35:00|4946.1|4945.1|4946.8|4945.8|4950.6|4949.6|4944.3|4943.3|237
1595839200000|2020-07-27 08:40:00|4947.1|4946.1|4945.1|4944.1|4949.6|4948.6|4944.8|4943.8|194
1595839500000|2020-07-27 08:45:00|4944.8|4943.8|4939.3|4938.3|4946.1|4945.1|4938.6|4937.6|268
1595839800000|2020-07-27 08:50:00|4939.1|4938.1|4946.1|4945.1|4946.6|4945.6|4938.8|4937.8|223
1595840100000|2020-07-27 08:55:00|4945.8|4944.8|4942.6|4941.6|4946.1|4945.1|4940.8|4939.8|251
1595840400000|2020-07-27 09:00:00|4943.1|4942.1|4939.6|4938.6|4944.6|4943.6|4937.8|4936.8|220
1595840700000|2020-07-27 09:05:00|4939.8|4938.8|4939.8|4938.8|4942.8|4941.8|4939.1|4938.1|149
1595841000000|2020-07-27 09:10:00|4940.1|4939.1|4944.3|4943.3|4945.1|4944.1|4939.6|4938.6|297
1595841300000|2020-07-27 09:15:00|4944.6|4943.6|4953.8|4952.8|4954.1|4953.1|4944.6|4943.6|244
1595841600000|2020-07-27 09:20:00|4954.1|4953.1|4949.1|4948.1|4957.1|4956.1|4948.8|4947.8|268
1595841900000|2020-07-27 09:25:00|4949.3|4948.3|4956.8|4955.8|4956.8|4955.8|4949.1|4948.1|304
1595842200000|2020-07-27 09:30:00|4957.1|4956.1|4957.6|4956.6|4959.3|4958.3|4955.1|4954.1|10214
1595842500000|2020-07-27 09:35:00|4957.3|4956.3|4954.6|4953.6|4959.1|4958.1|4954.6|4953.6|247
1595842800000|2020-07-27 09:40:00|4954.3|4953.3|4953.6|4952.6|4957.1|4956.1|4953.1|4952.1|164
1595843100000|2020-07-27 09:45:00|4953.8|4952.8|4951.1|4950.1|4955.6|4954.6|4950.6|4949.6|209
1595843400000|2020-07-27 09:50:00|4950.8|4949.8|4953.1|4952.1|4953.3|4952.3|4947.6|4946.6|289
1595843700000|2020-07-27 09:55:00|4952.8|4951.8|4956.1|4955.1|4957.1|4956.1|4952.1|4951.1|233
1595844000000|2020-07-27 10:00:00|4956.3|4955.3|4955.1|4954.1|4957.1|4956.1|4953.1|4952.1|161
1595844300000|2020-07-27 10:05:00|4954.6|4953.6|4953.1|4952.1|4955.6|4954.6|4950.6|4949.6|239
1595844600000|2020-07-27 10:10:00|4953.3|4952.3|4949.1|4948.1|4953.3|4952.3|4948.3|4947.3|160
1595844900000|2020-07-27 10:15:00|4949.6|4948.6|4953.6|4952.6|4954.1|4953.1|4948.8|4947.8|170
1595845200000|2020-07-27 10:20:00|4953.8|4952.8|4953.6|4952.6|4955.1|4954.1|4953.1|4952.1|115
1595845500000|2020-07-27 10:25:00|4953.8|4952.8|4953.6|4952.6|4954.8|4953.8|4950.8|4949.8|161
1595845800000|2020-07-27 10:30:00|4953.8|4952.8|4955.3|4954.3|4956.8|4955.8|4952.1|4951.1|153
1595846100000|2020-07-27 10:35:00|4955.6|4954.6|4953.3|4952.3|4956.8|4955.8|4952.3|4951.3|160
1595846400000|2020-07-27 10:40:00|4953.1|4952.1|4949.6|4948.6|4953.6|4952.6|4948.8|4947.8|182
1595846700000|2020-07-27 10:45:00|4949.3|4948.3|4949.1|4948.1|4952.1|4951.1|4946.6|4945.6|202
1595847000000|2020-07-27 10:50:00|4948.8|4947.8|4950.8|4949.8|4951.6|4950.6|4947.8|4946.8|144
1595847300000|2020-07-27 10:55:00|4950.6|4949.6|4950.1|4949.1|4951.6|4950.6|4947.6|4946.6|130
1595847600000|2020-07-27 11:00:00|4947.1|4946.1|4944.1|4943.1|4949.6|4948.6|4944.1|4943.1|356
1595847900000|2020-07-27 11:05:00|4943.8|4942.8|4940.1|4939.1|4944.8|4943.8|4938.8|4937.8|265
1595848200000|2020-07-27 11:10:00|4939.8|4938.8|4941.8|4940.8|4941.8|4940.8|4937.6|4936.6|199
1595848500000|2020-07-27 11:15:00|4941.6|4940.6|4943.6|4942.6|4944.1|4943.1|4940.8|4939.8|143
1595848800000|2020-07-27 11:20:00|4944.6|4943.6|4944.8|4943.8|4946.8|4945.8|4943.8|4942.8|168
1595849100000|2020-07-27 11:25:00|4945.1|4944.1|4945.6|4944.6|4946.3|4945.3|4943.6|4942.6|165
1595849400000|2020-07-27 11:30:00|4945.1|4944.1|4947.1|4946.1|4947.6|4946.6|4945.1|4944.1|155
1595849700000|2020-07-27 11:35:00|4946.1|4945.1|4945.1|4944.1|4947.1|4946.1|4943.6|4942.6|164
1595850000000|2020-07-27 11:40:00|4944.8|4943.8|4945.3|4944.3|4945.5|4944.5|4943|4942|165
1595850300000|2020-07-27 11:45:00|4945|4944|4947.5|4946.5|4948.3|4947.3|4944.3|4943.3|205
1595850600000|2020-07-27 11:50:00|4947.3|4946.3|4953|4952|4953|4952|4947.3|4946.3|240
1595850900000|2020-07-27 11:55:00|4953.3|4952.3|4949.8|4948.8|4953.3|4952.3|4947.3|4946.3|197
1595851200000|2020-07-27 12:00:00|4949.3|4948.3|4948|4947|4950.8|4949.8|4947.3|4946.3|147
1595851500000|2020-07-27 12:05:00|4948.3|4947.3|4947.8|4946.8|4949.8|4948.8|4946|4945|225
1595851800000|2020-07-27 12:10:00|4948.3|4947.3|4947|4946|4951|4950|4946.3|4945.3|147
1595852100000|2020-07-27 12:15:00|4947.3|4946.3|4947.3|4946.3|4948|4947|4945.3|4944.3|154
1595852400000|2020-07-27 12:20:00|4947.5|4946.5|4945.3|4944.3|4949.3|4948.3|4944.5|4943.5|164
1595852700000|2020-07-27 12:25:00|4945|4944|4947.5|4946.5|4947.5|4946.5|4944.3|4943.3|149
1595853000000|2020-07-27 12:30:00|4947.3|4946.3|4935.3|4934.3|4947.8|4946.8|4934.8|4933.8|547
1595853300000|2020-07-27 12:35:00|4935.5|4934.5|4935.5|4934.5|4939|4938|4935|4934|235
1595853600000|2020-07-27 12:40:00|4935.3|4934.3|4932.5|4931.5|4937.8|4936.8|4929.8|4928.8|549
1595853900000|2020-07-27 12:45:00|4932.3|4931.3|4932|4931|4933.8|4932.8|4929.3|4928.3|262
1595854200000|2020-07-27 12:50:00|4932.3|4931.3|4935.8|4934.8|4937|4936|4927.8|4926.8|354
1595854500000|2020-07-27 12:55:00|4935.5|4934.5|4938.3|4937.3|4938.3|4937.3|4934.8|4933.8|176
1595854800000|2020-07-27 13:00:00|4938|4937|4939.3|4938.3|4940.3|4939.3|4937.3|4936.3|332
1595855100000|2020-07-27 13:05:00|4939.5|4938.5|4941|4940|4941|4940|4938.3|4937.3|188
1595855400000|2020-07-27 13:10:00|4940.8|4939.8|4942.8|4941.8|4943.5|4942.5|4939.8|4938.8|132
1595855700000|2020-07-27 13:15:00|4942.5|4941.5|4942.8|4941.8|4944.8|4943.8|4941.8|4940.8|184
1595856000000|2020-07-27 13:20:00|4943|4942|4940.8|4939.8|4943.3|4942.3|4939.3|4938.3|183
1595856300000|2020-07-27 13:25:00|4940.5|4939.5|4940.8|4939.8|4942.3|4941.3|4939|4938|155
1595856600000|2020-07-27 13:30:00|4940.5|4939.5|4936.8|4935.8|4943.3|4942.3|4935.8|4934.8|527
1595856900000|2020-07-27 13:35:00|4936.5|4935.5|4936.3|4935.3|4939.3|4938.3|4935.3|4934.3|303
1595857200000|2020-07-27 13:40:00|4936|4935|4940|4939|4940.3|4939.3|4935.8|4934.8|318
1595857500000|2020-07-27 13:45:00|4940.3|4939.3|4946.3|4945.3|4946.8|4945.8|4939.3|4938.3|280
1595857800000|2020-07-27 13:50:00|4946.8|4945.8|4945.5|4944.5|4947.5|4946.5|4943.8|4942.8|261
1595858100000|2020-07-27 13:55:00|4945.8|4944.8|4937.3|4936.3|4945.8|4944.8|4935.8|4934.8|807
1595858400000|2020-07-27 14:00:00|4937.5|4936.5|4939.5|4938.5|4941.3|4940.3|4936.3|4935.3|536
1595858700000|2020-07-27 14:05:00|4939.8|4938.8|4941.3|4940.3|4943.3|4942.3|4938.8|4937.8|361
1595859000000|2020-07-27 14:10:00|4941.6|4940.6|4940.1|4939.1|4943.1|4942.1|4939.6|4938.6|339
1595859300000|2020-07-27 14:15:00|4940.3|4939.3|4943.1|4942.1|4943.3|4942.3|4937.6|4936.6|398
1595859600000|2020-07-27 14:20:00|4943.3|4942.3|4945.1|4944.1|4946.6|4945.6|4942.3|4941.3|332
1595859900000|2020-07-27 14:25:00|4945.3|4944.3|4948.6|4947.6|4949.6|4948.6|4944.3|4943.3|368
1595860200000|2020-07-27 14:30:00|4948.3|4947.3|4947.3|4946.3|4950.6|4949.6|4947.1|4946.1|380
1595860500000|2020-07-27 14:35:00|4947.6|4946.6|4950.6|4949.6|4950.6|4949.6|4946.6|4945.6|638
1595860800000|2020-07-27 14:40:00|4950.8|4949.8|4952.1|4951.1|4952.6|4951.6|4949.3|4948.3|438
1595861100000|2020-07-27 14:45:00|4951.8|4950.8|4955.8|4954.8|4956.1|4955.1|4951.6|4950.6|405
1595861400000|2020-07-27 14:50:00|4956.1|4955.1|4958.1|4957.1|4958.6|4957.6|4955.6|4954.6|276
1595861700000|2020-07-27 14:55:00|4957.6|4956.6|4953.1|4952.1|4958.6|4957.6|4952.8|4951.8|582
1595862000000|2020-07-27 15:00:00|4952.8|4951.8|4954.3|4953.3|4954.8|4953.8|4952.1|4951.1|363
1595862300000|2020-07-27 15:05:00|4954.1|4953.1|4949.8|4948.8|4955.1|4954.1|4948.1|4947.1|371
1595862600000|2020-07-27 15:10:00|4949.6|4948.6|4950.8|4949.8|4952.6|4951.6|4949.3|4948.3|230
1595862900000|2020-07-27 15:15:00|4950.6|4949.6|4950.3|4949.3|4951.8|4950.8|4949.3|4948.3|462
1595863200000|2020-07-27 15:20:00|4950.6|4949.6|4946.1|4945.1|4950.6|4949.6|4945.6|4944.6|533
1595863500000|2020-07-27 15:25:00|4946.6|4945.6|4945.3|4944.3|4948.3|4947.3|4943.8|4942.8|771
1595863800000|2020-07-27 15:30:00|4946.1|4944.1|4941.3|4939.3|4947.6|4945.6|4941.3|4939.3|1910
1595864100000|2020-07-27 15:35:00|4942.1|4940.1|4938.6|4936.6|4942.1|4940.1|4933.6|4931.6|2304
1595864400000|2020-07-27 15:40:00|4938.1|4936.1|4937.6|4935.6|4938.6|4936.6|4935.3|4933.3|1046
1595864700000|2020-07-27 15:45:00|4937.1|4935.1|4940.8|4938.8|4941.6|4939.6|4931.6|4929.6|1864
1595865000000|2020-07-27 15:50:00|4940.6|4938.6|4940.8|4938.8|4943.1|4941.1|4939.8|4937.8|466
1595865300000|2020-07-27 15:55:00|4941.1|4939.1|4940.1|4938.1|4941.6|4939.6|4939.1|4937.1|201
1595865600000|2020-07-27 16:00:00|4940.3|4938.3|4939.8|4937.8|4941.6|4939.6|4938.6|4936.6|136
1595865900000|2020-07-27 16:05:00|4940.1|4938.1|4938.1|4936.1|4941.3|4939.3|4937.3|4935.3|225
1595866200000|2020-07-27 16:10:00|4938.3|4936.3|4937.8|4935.8|4939.3|4937.3|4937.8|4935.8|84
1595866500000|2020-07-27 16:15:00|4937.6|4935.6|4932.3|4930.3|4938.1|4936.1|4931.8|4929.8|402
1595866800000|2020-07-27 16:20:00|4932.1|4930.1|4933.8|4931.8|4936.6|4934.6|4932.1|4930.1|172
1595867100000|2020-07-27 16:25:00|4933.6|4931.6|4934.6|4932.6|4935.8|4933.8|4932.1|4930.1|178
1595867400000|2020-07-27 16:30:00|4934.3|4932.3|4933.8|4931.8|4934.6|4932.6|4932.6|4930.6|91
1595867700000|2020-07-27 16:35:00|4934.1|4932.1|4937.1|4935.1|4938.1|4936.1|4933.8|4931.8|73
1595868000000|2020-07-27 16:40:00|4937.3|4935.3|4939.6|4937.6|4940.1|4938.1|4936.8|4934.8|98
1595868300000|2020-07-27 16:45:00|4939.8|4937.8|4939.6|4937.6|4940.6|4938.6|4939.1|4937.1|114
1595868600000|2020-07-27 16:50:00|4939.1|4937.1|4939.8|4937.8|4940.8|4938.8|4939.1|4937.1|134
1595868900000|2020-07-27 16:55:00|4940.1|4938.1|4939.6|4937.6|4940.6|4938.6|4938.6|4936.6|232
1595869200000|2020-07-27 17:00:00|4940.1|4938.1|4937.8|4935.8|4940.6|4938.6|4937.6|4935.6|186
1595869500000|2020-07-27 17:05:00|4937.6|4935.6|4936.8|4934.8|4939.6|4937.6|4936.6|4934.6|115
1595869800000|2020-07-27 17:10:00|4937.1|4935.1|4938.6|4936.6|4938.8|4936.8|4936.6|4934.6|56
1595870100000|2020-07-27 17:15:00|4938.8|4936.8|4937.6|4935.6|4938.8|4936.8|4937.6|4935.6|54
1595870400000|2020-07-27 17:20:00|4938.1|4936.1|4938.8|4936.8|4939.1|4937.1|4937.6|4935.6|84
1595870700000|2020-07-27 17:25:00|4938.6|4936.6|4939.6|4937.6|4940.1|4938.1|4938.6|4936.6|39
1595871000000|2020-07-27 17:30:00|4939.3|4937.3|4939.1|4937.1|4939.8|4937.8|4938.6|4936.6|39
1595871300000|2020-07-27 17:35:00|4938.6|4936.6|4940.6|4938.6|4940.6|4938.6|4938.1|4936.1|83
1595871600000|2020-07-27 17:40:00|4940.3|4938.3|4939.1|4937.1|4940.6|4938.6|4937.6|4935.6|93
1595871900000|2020-07-27 17:45:00|4938.6|4936.6|4938.1|4936.1|4939.1|4937.1|4937.6|4935.6|66
1595872200000|2020-07-27 17:50:00|4938.3|4936.3|4939.6|4937.6|4939.6|4937.6|4937.6|4935.6|50
1595872500000|2020-07-27 17:55:00|4939.3|4937.3|4939.6|4937.6|4940.1|4938.1|4938.6|4936.6|46
1595872800000|2020-07-27 18:00:00|4939.8|4937.8|4940.6|4938.6|4941.3|4939.3|4938.3|4936.3|50
1595873100000|2020-07-27 18:05:00|4940.3|4938.3|4941.3|4939.3|4942.6|4940.6|4939.8|4937.8|124
1595873400000|2020-07-27 18:10:00|4941.6|4939.6|4935.8|4933.8|4941.8|4939.8|4935.3|4933.3|25
1595873700000|2020-07-27 18:15:00|4936.1|4934.1|4935.1|4933.1|4936.3|4934.3|4933.6|4931.6|41
1595874000000|2020-07-27 18:20:00|4935.3|4933.3|4939.3|4937.3|4939.8|4937.8|4935.3|4933.3|26
1595874300000|2020-07-27 18:25:00|4939.1|4937.1|4939.3|4937.3|4939.8|4937.8|4938.1|4936.1|38
1595874600000|2020-07-27 18:30:00|4939.1|4937.1|4938.8|4936.8|4939.3|4937.3|4938.3|4936.3|19
1595874900000|2020-07-27 18:35:00|4939.1|4937.1|4939.6|4937.6|4940.1|4938.1|4938.8|4936.8|45
1595875200000|2020-07-27 18:40:00|4939.3|4937.3|4939.6|4937.6|4939.8|4937.8|4938.1|4936.1|93
1595875500000|2020-07-27 18:45:00|4939.3|4937.3|4936.3|4934.3|4939.3|4937.3|4935.8|4933.8|145
1595875800000|2020-07-27 18:50:00|4936.6|4934.6|4933.8|4931.8|4938.1|4936.1|4933.1|4931.1|79
1595876100000|2020-07-27 18:55:00|4933.6|4931.6|4932.1|4930.1|4933.8|4931.8|4930.6|4928.6|84
1595876400000|2020-07-27 19:00:00|4931.8|4929.8|4937.3|4935.3|4938.1|4936.1|4931.8|4929.8|83
1595876700000|2020-07-27 19:05:00|4937.1|4935.1|4938.8|4936.8|4939.3|4937.3|4936.1|4934.1|99
1595877000000|2020-07-27 19:10:00|4938.6|4936.6|4940.1|4938.1|4941.6|4939.6|4937.6|4935.6|84
1595877300000|2020-07-27 19:15:00|4940.3|4938.3|4941.8|4939.8|4942.6|4940.6|4940.1|4938.1|98
1595877600000|2020-07-27 19:20:00|4941.6|4939.6|4944.8|4942.8|4945.1|4943.1|4941.6|4939.6|104
1595877900000|2020-07-27 19:25:00|4945.1|4943.1|4944.8|4942.8|4946.6|4944.6|4943.8|4941.8|105
1595878200000|2020-07-27 19:30:00|4944.1|4942.1|4946.1|4944.1|4948.6|4946.6|4944.1|4942.1|92
1595878500000|2020-07-27 19:35:00|4946.3|4944.3|4944.8|4942.8|4947.3|4945.3|4943.8|4941.8|85
1595878800000|2020-07-27 19:40:00|4945.1|4943.1|4947.8|4945.8|4947.8|4945.8|4944.6|4942.6|86
1595879100000|2020-07-27 19:45:00|4947.6|4945.6|4944.8|4942.8|4948.8|4946.8|4943.8|4941.8|109
1595879400000|2020-07-27 19:50:00|4944.6|4942.6|4944.8|4942.8|4944.8|4942.8|4941.6|4939.6|69
1595879700000|2020-07-27 19:55:00|4944.3|4942.3|4942.6|4940.6|4944.6|4942.6|4940.6|4938.6|344
1595880000000|2020-07-27 20:00:00|4944.5|4940.5|4942.9|4938.9|4944.5|4940.5|4941.4|4937.4|0
1595880300000|2020-07-27 20:05:00|4943|4939|4945.6|4941.6|4946|4942|4942.9|4938.9|0
1595880600000|2020-07-27 20:10:00|4945.5|4941.5|4944.6|4940.6|4945.5|4941.5|4942.7|4938.7|0
1595880900000|2020-07-27 20:15:00|4944.5|4940.5|4943.9|4939.9|4944.5|4940.5|4943.5|4939.5|0
1595881200000|2020-07-27 20:20:00|4944|4940|4945.5|4941.5|4945.5|4941.5|4943.9|4939.9|0
1595881500000|2020-07-27 20:25:00|4945.4|4941.4|4944.8|4940.8|4945.5|4941.5|4944.8|4940.8|0
1595881800000|2020-07-27 20:30:00|4945|4941|4944.6|4940.6|4946.2|4942.2|4944.3|4940.3|0
1595882100000|2020-07-27 20:35:00|4945|4941|4945|4941|4945.3|4941.3|4944.3|4940.3|0
1595882400000|2020-07-27 20:40:00|4944.9|4940.9|4946|4942|4946.5|4942.5|4944.5|4940.5|0
1595882700000|2020-07-27 20:45:00|4946.3|4942.3|4946.6|4942.6|4946.7|4942.7|4945.4|4941.4|0
1595883000000|2020-07-27 20:50:00|4946.5|4942.5|4947.7|4943.7|4948.4|4944.4|4946.1|4942.1|0
1595883300000|2020-07-27 20:55:00|4947.6|4943.6|4946.7|4942.7|4948|4944|4946.5|4942.5|0
1595883600000|2020-07-27 21:00:00|4946.8|4942.8|4946.6|4942.6|4946.8|4942.8|4946.3|4942.3|0
1595883900000|2020-07-27 21:05:00|4947|4943|4946.7|4942.7|4947|4943|4946.6|4942.6|0
1595884200000|2020-07-27 21:10:00|4946.5|4942.5|4946.7|4942.7|4946.8|4942.8|4946.5|4942.5|0
1595884500000|2020-07-27 21:15:00|4946.8|4942.8|4947.2|4943.2|4947.6|4943.6|4946.8|4942.8|0
1595884800000|2020-07-27 21:20:00|4947.4|4943.4|4947.9|4943.9|4947.9|4943.9|4947|4943|0
1595885100000|2020-07-27 21:25:00|4947.8|4943.8|4947.7|4943.7|4947.8|4943.8|4947.6|4943.6|0
1595885400000|2020-07-27 21:30:00|4947.6|4943.6|4947.6|4943.6|4947.6|4943.6|4947.6|4943.6|0
1595885700000|2020-07-27 21:35:00|4947.5|4943.5|4948.1|4944.1|4948.1|4944.1|4946.5|4942.5|0
1595886000000|2020-07-27 21:40:00|4947.7|4943.7|4948.9|4944.9|4948.9|4944.9|4947.7|4943.7|0
1595886300000|2020-07-27 21:45:00|4948.8|4944.8|4948.9|4944.9|4949.2|4945.2|4948.8|4944.8|0
1595886600000|2020-07-27 21:50:00|4948.8|4944.8|4949.2|4945.2|4949.2|4945.2|4948.8|4944.8|0
1595886900000|2020-07-27 21:55:00|4949.1|4945.1|4949.3|4945.3|4949.5|4945.5|4949.1|4945.1|0
1595887200000|2020-07-27 22:00:00|4949.4|4945.4|4952.4|4948.4|4953.2|4949.2|4949.1|4945.1|0
1595887500000|2020-07-27 22:05:00|4952.5|4948.5|4951.6|4947.6|4952.9|4948.9|4950.8|4946.8|0
1595887800000|2020-07-27 22:10:00|4951.7|4947.7|4951.7|4947.7|4952|4948|4951.2|4947.2|0
1595888100000|2020-07-27 22:15:00|4951.6|4947.6|4950.8|4946.8|4952|4948|4950.8|4946.8|0
1595888400000|2020-07-27 22:20:00|4950.6|4946.6|4950.8|4946.8|4950.8|4946.8|4950.1|4946.1|0
1595888700000|2020-07-27 22:25:00|4950.9|4946.9|4951.2|4947.2|4951.7|4947.7|4950.8|4946.8|0
1595889000000|2020-07-27 22:30:00|4951.3|4947.3|4952|4948|4952.2|4948.2|4951.3|4947.3|0
1595889300000|2020-07-27 22:35:00|4952.2|4948.2|4951.7|4947.7|4952.8|4948.8|4951.3|4947.3|0
1595889600000|2020-07-27 22:40:00|4951.6|4947.6|4951.7|4947.7|4952|4948|4950.8|4946.8|0
1595889900000|2020-07-27 22:45:00|4951.8|4947.8|4953.3|4949.3|4953.8|4949.8|4951.8|4947.8|0
1595890200000|2020-07-27 22:50:00|4953.4|4949.4|4952.9|4948.9|4953.8|4949.8|4952.5|4948.5|0
1595890500000|2020-07-27 22:55:00|4952.8|4948.8|4949.8|4945.8|4952.8|4948.8|4948.3|4944.3|0
1595890800000|2020-07-27 23:00:00|4949.9|4945.9|4951.7|4947.7|4953.2|4949.2|4949.8|4945.8|0
1595891100000|2020-07-27 23:05:00|4951.8|4947.8|4950.2|4946.2|4952.1|4948.1|4950.2|4946.2|0
1595891400000|2020-07-27 23:10:00|4950.1|4946.1|4949.1|4945.1|4950.2|4946.2|4948.7|4944.7|0
1595891700000|2020-07-27 23:15:00|4949|4945|4947.3|4944.3|4949.4|4945.9|4947.3|4944.3|0
1595892000000|2020-07-27 23:20:00|4947.5|4944.5|4947.6|4944.6|4948.1|4945.1|4945.7|4942.7|0
1595892300000|2020-07-27 23:25:00|4947.3|4944.3|4944.6|4941.6|4947.6|4944.6|4944.2|4941.2|0
1595892600000|2020-07-27 23:30:00|4944.2|4941.2|4945.8|4942.8|4945.8|4942.8|4943.6|4940.6|0
1595892900000|2020-07-27 23:35:00|4945.9|4942.9|4946.6|4943.6|4947.3|4944.3|4945.8|4942.8|0
1595893200000|2020-07-27 23:40:00|4946.7|4943.7|4945.1|4942.1|4947.3|4944.3|4944.5|4941.5|0
1595893500000|2020-07-27 23:45:00|4945.4|4942.4|4947.7|4944.7|4947.7|4944.7|4945.4|4942.4|0
1595893800000|2020-07-27 23:50:00|4948|4945|4949.1|4946.1|4950.2|4947.2|4947.6|4944.6|0
1595894100000|2020-07-27 23:55:00|4949.5|4946.5|4950.2|4947.2|4951.9|4948.9|4949.5|4946.5|0
1595894400000|2020-07-28 00:00:00|4950.3|4947.3|4955.7|4952.7|4956.7|4953.7|4948.7|4945.7|0
1595894700000|2020-07-28 00:05:00|4955.9|4952.9|4953.1|4950.1|4956.8|4953.8|4953.1|4950.1|0
1595895000000|2020-07-28 00:10:00|4953|4950|4952.6|4949.6|4953.4|4950.4|4951.9|4948.9|0
1595895300000|2020-07-28 00:15:00|4952.3|4949.3|4952.8|4949.8|4954.2|4951.2|4949.9|4946.9|0
1595895600000|2020-07-28 00:20:00|4952.9|4949.9|4947.9|4944.9|4952.9|4949.9|4944.6|4941.6|0
1595895900000|2020-07-28 00:25:00|4947.8|4944.8|4950.7|4947.7|4950.7|4947.7|4946.4|4943.4|0
1595896200000|2020-07-28 00:30:00|4950.6|4947.6|4949.2|4946.2|4950.7|4947.7|4947.7|4944.7|0
1595896500000|2020-07-28 00:35:00|4949.3|4946.3|4950.8|4947.8|4950.8|4947.8|4949.2|4946.2|0
1595896800000|2020-07-28 00:40:00|4950.9|4947.9|4952.2|4949.2|4952.3|4949.3|4950.9|4947.9|0
1595897100000|2020-07-28 00:45:00|4952.1|4949.1|4955.1|4952.1|4955.1|4952.1|4952|4949|0
1595897400000|2020-07-28 00:50:00|4955.6|4952.6|4957.8|4954.8|4957.8|4954.8|4954.9|4951.9|0
1595897700000|2020-07-28 00:55:00|4958.3|4955.3|4960.5|4957.5|4960.5|4957.5|4958.3|4955.3|0
1595898000000|2020-07-28 01:00:00|4961.9|4958.9|4964.8|4961.8|4967.6|4964.6|4961.9|4958.9|0
1595898300000|2020-07-28 01:05:00|4964.9|4961.9|4967.8|4964.8|4967.8|4964.8|4964.8|4961.8|0
1595898600000|2020-07-28 01:10:00|4967.7|4964.7|4970.9|4967.9|4970.9|4967.9|4967.7|4964.7|0
1595898900000|2020-07-28 01:15:00|4971.9|4968.9|4974.2|4971.2|4975.6|4972.6|4970.8|4967.8|0
1595899200000|2020-07-28 01:20:00|4974.3|4971.3|4971.9|4968.9|4975.6|4972.6|4971.8|4968.8|0
1595899500000|2020-07-28 01:25:00|4972.4|4969.4|4970.4|4967.4|4973.3|4970.3|4970.4|4967.4|0
1595899800000|2020-07-28 01:30:00|4970.3|4967.3|4967.6|4964.6|4970.4|4967.4|4967.5|4964.5|0
1595900100000|2020-07-28 01:35:00|4967.5|4964.5|4967.5|4964.5|4969|4966|4965.9|4962.9|0
1595900400000|2020-07-28 01:40:00|4967.6|4964.6|4967.4|4964.4|4969|4966|4967.4|4964.4|0
1595900700000|2020-07-28 01:45:00|4967.5|4964.5|4966.3|4963.3|4968.9|4965.9|4964.9|4961.9|0
1595901000000|2020-07-28 01:50:00|4966.1|4963.1|4965.1|4962.1|4966.5|4963.5|4963.5|4960.5|0
1595901300000|2020-07-28 01:55:00|4965|4962|4964.9|4961.9|4965.2|4962.2|4963.5|4960.5|0
1595901600000|2020-07-28 02:00:00|4965|4962|4964.9|4961.9|4968.4|4965.4|4963.4|4960.4|0
1595901900000|2020-07-28 02:05:00|4964.6|4961.6|4963.6|4960.6|4965|4962|4963.5|4960.5|0
1595902200000|2020-07-28 02:10:00|4963.7|4960.7|4965.1|4962.1|4965.8|4962.8|4962.8|4959.8|0
1595902500000|2020-07-28 02:15:00|4965|4962|4969.3|4966.3|4969.4|4966.4|4965|4962|0
1595902800000|2020-07-28 02:20:00|4969.4|4966.4|4963.9|4960.9|4969.4|4966.4|4963.9|4960.9|0
1595903100000|2020-07-28 02:25:00|4964|4961|4964.1|4961.1|4964.1|4961.1|4962.6|4959.6|0
1595903400000|2020-07-28 02:30:00|4964.6|4961.6|4967|4964|4967.2|4964.2|4964.6|4961.6|0
1595903700000|2020-07-28 02:35:00|4967.5|4964.5|4966|4963|4967.5|4964.5|4965.9|4962.9|0
1595904000000|2020-07-28 02:40:00|4965.9|4962.9|4964.4|4961.4|4966|4963|4964.4|4961.4|0
1595904300000|2020-07-28 02:45:00|4964.5|4961.5|4965.7|4962.7|4965.7|4962.7|4963|4960|0
1595904600000|2020-07-28 02:50:00|4965.4|4962.4|4964.2|4961.2|4965.7|4962.7|4964.2|4961.2|0
1595904900000|2020-07-28 02:55:00|4964.3|4961.3|4962.9|4959.9|4964.3|4961.3|4962.8|4959.8|0
1595905200000|2020-07-28 03:00:00|4962.8|4959.8|4961.3|4958.3|4963.6|4960.6|4961.3|4958.3|0
1595905500000|2020-07-28 03:05:00|4961.4|4958.4|4956.9|4953.9|4961.4|4958.4|4956.6|4953.6|0
1595905800000|2020-07-28 03:10:00|4956.8|4953.8|4956.9|4953.9|4959.7|4956.7|4955.4|4952.4|0
1595906100000|2020-07-28 03:15:00|4956.6|4953.6|4952.6|4949.6|4956.9|4953.9|4950.9|4947.9|0
1595906400000|2020-07-28 03:20:00|4952.7|4949.7|4951.3|4948.3|4954|4951|4951.1|4948.1|0
1595906700000|2020-07-28 03:25:00|4951.4|4948.4|4955.5|4952.5|4955.5|4952.5|4951.1|4948.1|0
1595907000000|2020-07-28 03:30:00|4955.4|4952.4|4955.7|4952.7|4956.9|4953.9|4952.7|4949.7|0
1595907300000|2020-07-28 03:35:00|4955.8|4952.8|4954.3|4951.3|4958|4955|4954.3|4951.3|0
1595907600000|2020-07-28 03:40:00|4953.8|4950.8|4950.1|4947.1|4954.3|4951.3|4950.1|4947.1|0
1595907900000|2020-07-28 03:45:00|4950|4947|4950.1|4947.1|4951.6|4948.6|4950|4947|0
1595908200000|2020-07-28 03:50:00|4949.6|4946.6|4945.7|4942.7|4950.1|4947.1|4945.7|4942.7|0
1595908500000|2020-07-28 03:55:00|4945.4|4942.4|4947.1|4944.1|4947.8|4944.8|4941.2|4938.2|0
1595908800000|2020-07-28 04:00:00|4947|4944|4949.1|4946.1|4950|4947|4946.3|4943.3|0
1595909100000|2020-07-28 04:05:00|4949.2|4946.2|4947.8|4944.8|4949.2|4946.2|4947.7|4944.7|0
1595909400000|2020-07-28 04:10:00|4947.7|4944.7|4945.1|4942.1|4947.7|4944.7|4944.5|4941.5|0
1595909700000|2020-07-28 04:15:00|4944.9|4941.9|4942|4939|4946.4|4943.4|4940.6|4937.6|0
1595910000000|2020-07-28 04:20:00|4942.1|4939.1|4944.9|4941.9|4945|4942|4942.1|4939.1|0
1595910300000|2020-07-28 04:25:00|4945|4942|4946.4|4943.4|4947.8|4944.8|4944.9|4941.9|0
1595910600000|2020-07-28 04:30:00|4946.9|4943.9|4948.6|4945.6|4949.3|4946.3|4946.9|4943.9|0
1595910900000|2020-07-28 04:35:00|4948.9|4945.9|4947.9|4944.9|4949.3|4946.3|4947.1|4944.1|0
1595911200000|2020-07-28 04:40:00|4948.4|4945.4|4948.4|4945.4|4949.1|4946.1|4946.9|4943.9|0
1595911500000|2020-07-28 04:45:00|4948.5|4945.5|4952.7|4949.7|4952.7|4949.7|4948.5|4945.5|0
1595911800000|2020-07-28 04:50:00|4952.6|4949.6|4952.6|4949.6|4954.1|4951.1|4952.6|4949.6|0
1595912100000|2020-07-28 04:55:00|4952.7|4949.7|4951.1|4948.1|4952.7|4949.7|4951.1|4948.1|0
1595912400000|2020-07-28 05:00:00|4950.6|4947.6|4947.8|4944.8|4951.1|4948.1|4946.9|4943.9|0
1595912700000|2020-07-28 05:05:00|4947.4|4944.4|4946.5|4943.5|4947.4|4944.4|4943.6|4940.6|0
1595913000000|2020-07-28 05:10:00|4946.6|4943.6|4947.9|4944.9|4950.7|4947.7|4946.5|4943.5|0
1595913300000|2020-07-28 05:15:00|4947.8|4944.8|4949.4|4946.4|4949.4|4946.4|4946.4|4943.4|0
1595913600000|2020-07-28 05:20:00|4949.3|4946.3|4945|4942|4949.4|4946.4|4944.9|4941.9|0
1595913900000|2020-07-28 05:25:00|4945.1|4942.1|4945.3|4942.3|4946.5|4943.5|4943.5|4940.5|0
1595914200000|2020-07-28 05:30:00|4944.8|4941.8|4945.4|4942.4|4946.8|4943.8|4942.5|4939.5|0
1595914500000|2020-07-28 05:35:00|4944.9|4941.9|4944.2|4941.2|4945.5|4942.5|4942.7|4939.7|0
1595914800000|2020-07-28 05:40:00|4943.9|4940.9|4940|4937|4944.4|4941.4|4939.9|4936.9|0
1595915100000|2020-07-28 05:45:00|4939.9|4936.9|4940.2|4937.2|4940.2|4937.2|4938.5|4935.5|0
1595915400000|2020-07-28 05:50:00|4939.9|4936.9|4943.7|4940.7|4943.8|4940.8|4939.4|4936.4|0
1595915700000|2020-07-28 05:55:00|4943.5|4940.5|4946.5|4943.5|4946.5|4943.5|4942.3|4939.3|0
1595916000000|2020-07-28 06:00:00|4946|4943|4938.6|4936.6|4946.6|4943.1|4932.8|4930.8|157
1595916300000|2020-07-28 06:05:00|4939.1|4937.1|4938.8|4936.8|4941.6|4939.6|4937.8|4935.8|86
1595916600000|2020-07-28 06:10:00|4939.1|4937.1|4939.1|4937.1|4940.6|4938.6|4937.6|4935.6|71
1595916900000|2020-07-28 06:15:00|4938.8|4936.8|4938.3|4936.3|4939.6|4937.6|4936.8|4934.8|47
1595917200000|2020-07-28 06:20:00|4938.6|4936.6|4937.8|4935.8|4939.1|4937.1|4936.6|4934.6|77
1595917500000|2020-07-28 06:25:00|4937.6|4935.6|4938.1|4936.1|4938.8|4936.8|4936.6|4934.6|44
1595917800000|2020-07-28 06:30:00|4938.3|4936.3|4941.3|4939.3|4943.3|4941.3|4937.8|4935.8|84
1595918100000|2020-07-28 06:35:00|4941.1|4939.1|4942.1|4940.1|4943.3|4941.3|4939.8|4937.8|38
1595918400000|2020-07-28 06:40:00|4942.6|4940.6|4944.8|4942.8|4945.1|4943.1|4942.1|4940.1|66
1595918700000|2020-07-28 06:45:00|4944.6|4942.6|4944.3|4942.3|4945.8|4943.8|4942.8|4940.8|67
1595919000000|2020-07-28 06:50:00|4944.6|4942.6|4942.1|4940.1|4945.6|4943.6|4942.1|4940.1|126
1595919300000|2020-07-28 06:55:00|4941.3|4939.3|4931.6|4929.6|4941.8|4939.8|4931.6|4929.6|304
1595919600000|2020-07-28 07:00:00|4931.3|4930.3|4931.1|4930.1|4935.6|4934.6|4925.8|4924.8|1178
1595919900000|2020-07-28 07:05:00|4931.3|4930.3|4943.3|4942.3|4945.8|4944.8|4931.1|4930.1|1218
1595920200000|2020-07-28 07:10:00|4943.6|4942.6|4949.8|4948.8|4952.3|4951.3|4941.8|4940.8|897
1595920500000|2020-07-28 07:15:00|4950.1|4949.1|4935.8|4934.8|4950.1|4949.1|4935.8|4934.8|964
1595920800000|2020-07-28 07:20:00|4936.6|4935.6|4927.3|4926.3|4938.6|4937.6|4926.3|4925.3|725
1595921100000|2020-07-28 07:25:00|4927.1|4926.1|4931.1|4930.1|4935.8|4934.8|4926.6|4925.6|573
1595921400000|2020-07-28 07:30:00|4930.8|4929.8|4928.6|4927.6|4932.3|4931.3|4921.3|4920.3|672
1595921700000|2020-07-28 07:35:00|4928.3|4927.3|4934.3|4933.3|4934.6|4933.6|4922.6|4921.6|657
1595922000000|2020-07-28 07:40:00|4933.8|4932.8|4934.8|4933.8|4937.1|4936.1|4931.8|4930.8|552
1595922300000|2020-07-28 07:45:00|4934.6|4933.6|4928.8|4927.8|4936.1|4935.1|4928.1|4927.1|530
1595922600000|2020-07-28 07:50:00|4928.6|4927.6|4919.6|4918.6|4929.8|4928.8|4919.1|4918.1|591
1595922900000|2020-07-28 07:55:00|4920.3|4919.3|4919.8|4918.8|4924.8|4923.8|4919.1|4918.1|567
1595923200000|2020-07-28 08:00:00|4920.1|4919.1|4923.1|4922.1|4924.1|4923.1|4919.6|4918.6|350
1595923500000|2020-07-28 08:05:00|4922.8|4921.8|4923.6|4922.6|4928.3|4927.3|4922.6|4921.6|578
1595923800000|2020-07-28 08:10:00|4924.1|4923.1|4931.6|4930.6|4932.1|4931.1|4923.6|4922.6|360
1595924100000|2020-07-28 08:15:00|4931.3|4930.3|4931.3|4930.3|4933.1|4932.1|4930.3|4929.3|277
1595924400000|2020-07-28 08:20:00|4931.6|4930.6|4931.3|4930.3|4932.8|4931.8|4929.6|4928.6|310
1595924700000|2020-07-28 08:25:00|4931.1|4930.1|4931.3|4930.3|4937.6|4936.6|4931.1|4930.1|433
1595925000000|2020-07-28 08:30:00|4931.1|4930.1|4933.1|4932.1|4933.6|4932.6|4930.1|4929.1|310
1595925300000|2020-07-28 08:35:00|4933.3|4932.3|4936.6|4935.6|4936.8|4935.8|4932.3|4931.3|366
1595925600000|2020-07-28 08:40:00|4936.3|4935.3|4934.6|4933.6|4936.3|4935.3|4933.6|4932.6|327
1595925900000|2020-07-28 08:45:00|4934.3|4933.3|4934.8|4933.8|4937.3|4936.3|4931.6|4930.6|377
1595926200000|2020-07-28 08:50:00|4935.1|4934.1|4936.8|4935.8|4938.6|4937.6|4935.1|4934.1|206
1595926500000|2020-07-28 08:55:00|4937.1|4936.1|4938.6|4937.6|4938.6|4937.6|4934.8|4933.8|181
1595926800000|2020-07-28 09:00:00|4938.8|4937.8|4939.3|4938.3|4941.3|4940.3|4936.6|4935.6|308
1595927100000|2020-07-28 09:05:00|4939.6|4938.6|4938.6|4937.6|4941.6|4940.6|4938.1|4937.1|236
1595927400000|2020-07-28 09:10:00|4938.3|4937.3|4941.6|4940.6|4941.8|4940.8|4938.3|4937.3|320
1595927700000|2020-07-28 09:15:00|4942.1|4941.1|4939.6|4938.6|4943.6|4942.6|4939.1|4938.1|338
1595928000000|2020-07-28 09:20:00|4939.3|4938.3|4934.1|4933.1|4939.6|4938.6|4932.6|4931.6|473
1595928300000|2020-07-28 09:25:00|4934.3|4933.3|4933.8|4932.8|4936.6|4935.6|4933.6|4932.6|311
1595928600000|2020-07-28 09:30:00|4934.1|4933.1|4932.6|4931.6|4935.6|4934.6|4930.1|4929.1|578
1595928900000|2020-07-28 09:35:00|4933.1|4932.1|4933.8|4932.8|4938.1|4937.1|4932.6|4931.6|303
1595929200000|2020-07-28 09:40:00|4934.1|4933.1|4929.1|4928.1|4935.6|4934.6|4928.6|4927.6|295
1595929500000|2020-07-28 09:45:00|4929.3|4928.3|4926.3|4925.3|4929.6|4928.6|4926.1|4925.1|276
1595929800000|2020-07-28 09:50:00|4926.1|4925.1|4918.1|4917.1|4927.1|4926.1|4916.3|4915.3|594
1595930100000|2020-07-28 09:55:00|4918.3|4917.3|4915.1|4914.1|4918.8|4917.8|4912.8|4911.8|434
1595930400000|2020-07-28 10:00:00|4914.8|4913.8|4912.3|4911.3|4916.3|4915.3|4911.3|4910.3|595
1595930700000|2020-07-28 10:05:00|4912.6|4911.6|4898.6|4897.6|4912.6|4911.6|4896.1|4895.1|1310
1595931000000|2020-07-28 10:10:00|4898.3|4897.3|4896.6|4895.6|4898.3|4897.3|4892.1|4891.1|834
1595931300000|2020-07-28 10:15:00|4895.6|4894.6|4901.8|4900.8|4902.1|4901.1|4894.1|4893.1|512
1595931600000|2020-07-28 10:20:00|4902.1|4901.1|4900.8|4899.8|4903.1|4902.1|4899.3|4898.3|406
1595931900000|2020-07-28 10:25:00|4901.1|4900.1|4901.1|4900.1|4902.1|4901.1|4897.6|4896.6|610
1595932200000|2020-07-28 10:30:00|4900.6|4899.6|4903.6|4902.6|4904.3|4903.3|4898.6|4897.6|288
1595932500000|2020-07-28 10:35:00|4902.8|4901.8|4906.1|4905.1|4907.6|4906.6|4902.6|4901.6|489
1595932800000|2020-07-28 10:40:00|4907.1|4906.1|4906.8|4905.8|4908.1|4907.1|4905.6|4904.6|255
1595933100000|2020-07-28 10:45:00|4906.6|4905.6|4908.3|4907.3|4908.8|4907.8|4905.6|4904.6|209
1595933400000|2020-07-28 10:50:00|4908.6|4907.6|4907.6|4906.6|4908.6|4907.6|4906.1|4905.1|148
1595933700000|2020-07-28 10:55:00|4910.1|4909.1|4911.1|4910.1|4911.1|4910.1|4908.3|4907.3|346
1595934000000|2020-07-28 11:00:00|4911.3|4910.3|4911.1|4910.1|4912.3|4911.3|4908.1|4907.1|424
1595934300000|2020-07-28 11:05:00|4911.3|4910.3|4911.6|4910.6|4913.1|4912.1|4910.1|4909.1|293
1595934600000|2020-07-28 11:10:00|4911.3|4910.3|4907.6|4906.6|4912.6|4911.6|4907.1|4906.1|309
1595934900000|2020-07-28 11:15:00|4907.3|4906.3|4899.6|4898.6|4907.3|4906.3|4899.1|4898.1|225
1595935200000|2020-07-28 11:20:00|4899.3|4898.3|4902.3|4901.3|4902.6|4901.6|4898.6|4897.6|277
1595935500000|2020-07-28 11:25:00|4902.6|4901.6|4899.3|4898.3|4902.6|4901.6|4899.1|4898.1|170
1595935800000|2020-07-28 11:30:00|4899.1|4898.1|4897.1|4896.1|4900.6|4899.6|4895.3|4894.3|555
1595936100000|2020-07-28 11:35:00|4897.3|4896.3|4897.8|4896.8|4898.1|4897.1|4895.1|4894.1|256
1595936400000|2020-07-28 11:40:00|4898.2|4897.2|4900.5|4899.5|4901|4900|4895|4894|378
1595936700000|2020-07-28 11:45:00|4900|4899|4904|4903|4904.7|4903.7|4898.5|4897.5|159
1595937000000|2020-07-28 11:50:00|4904.5|4903.5|4901|4900|4906|4905|4901|4900|160
1595937300000|2020-07-28 11:55:00|4901.2|4900.2|4902|4901|4903.5|4902.5|4900.5|4899.5|235
1595937600000|2020-07-28 12:00:00|4903|4902|4899.7|4898.7|4904.5|4903.5|4899.7|4898.7|360
1595937900000|2020-07-28 12:05:00|4899.5|4898.5|4903.5|4902.5|4903.7|4902.7|4896|4895|385
1595938200000|2020-07-28 12:10:00|4903.2|4902.2|4907|4906|4908.2|4907.2|4902.5|4901.5|237
1595938500000|2020-07-28 12:15:00|4907.2|4906.2|4904.2|4903.2|4908.7|4907.7|4903.5|4902.5|258
1595938800000|2020-07-28 12:20:00|4904.5|4903.5|4904|4903|4905.5|4904.5|4902.7|4901.7|118
1595939100000|2020-07-28 12:25:00|4904.2|4903.2|4906.2|4905.2|4907.5|4906.5|4903.2|4902.2|184
1595939400000|2020-07-28 12:30:00|4906.5|4905.5|4910|4909|4910|4909|4906|4905|156
1595939700000|2020-07-28 12:35:00|4910.2|4909.2|4908.5|4907.5|4910.5|4909.5|4908.5|4907.5|171
1595940000000|2020-07-28 12:40:00|4908.7|4907.7|4911|4910|4912|4911|4908.5|4907.5|220
1595940300000|2020-07-28 12:45:00|4910.7|4909.7|4910|4909|4912|4911|4909.5|4908.5|176
1595940600000|2020-07-28 12:50:00|4909.7|4908.7|4906.5|4905.5|4910.7|4909.7|4906.5|4905.5|212
1595940900000|2020-07-28 12:55:00|4906.7|4905.7|4910.5|4909.5|4910.5|4909.5|4904.2|4903.2|196
1595941200000|2020-07-28 13:00:00|4910|4909|4907.2|4906.2|4910.2|4909.2|4906.5|4905.5|281
1595941500000|2020-07-28 13:05:00|4907.5|4906.5|4910|4909|4910.2|4909.2|4906|4905|218
1595941800000|2020-07-28 13:10:00|4909.5|4908.5|4906.7|4905.7|4909.7|4908.7|4905|4904|375
1595942100000|2020-07-28 13:15:00|4906.5|4905.5|4911.7|4910.7|4912|4911|4906.5|4905.5|280
1595942400000|2020-07-28 13:20:00|4911.5|4910.5|4915.7|4914.7|4916|4915|4911|4910|383
1595942700000|2020-07-28 13:25:00|4916|4915|4912.5|4911.5|4916.7|4915.7|4911.5|4910.5|391
1595943000000|2020-07-28 13:30:00|4911.7|4910.7|4918.2|4917.2|4919.2|4918.2|4911.5|4910.5|1103
1595943300000|2020-07-28 13:35:00|4918.5|4917.5|4918.2|4917.2|4921.2|4920.2|4913|4912|671
1595943600000|2020-07-28 13:40:00|4918|4917|4914.5|4913.5|4918.5|4917.5|4913|4912|332
1595943900000|2020-07-28 13:45:00|4914|4913|4913|4912|4918|4917|4913|4912|323
1595944200000|2020-07-28 13:50:00|4912.5|4911.5|4911.2|4910.2|4914.5|4913.5|4909.2|4908.2|753
1595944500000|2020-07-28 13:55:00|4911|4910|4914|4913|4915.2|4914.2|4908.5|4907.5|953
1595944800000|2020-07-28 14:00:00|4913|4912|4917.5|4916.5|4919|4918|4912.7|4911.7|596
1595945100000|2020-07-28 14:05:00|4917.7|4916.7|4924.2|4923.2|4924.5|4923.5|4915.5|4914.5|470
1595945400000|2020-07-28 14:10:00|4923.7|4922.7|4924.5|4923.5|4925.5|4924.5|4920.5|4919.5|426
1595945700000|2020-07-28 14:15:00|4924.7|4923.7|4931.7|4930.7|4932|4931|4924.7|4923.7|717
1595946000000|2020-07-28 14:20:00|4931.5|4930.5|4934|4933|4935.7|4934.7|4930.7|4929.7|749
1595946300000|2020-07-28 14:25:00|4934.2|4933.2|4932|4931|4936.5|4935.5|4927|4926|585
1595946600000|2020-07-28 14:30:00|4932.2|4931.2|4923.5|4922.5|4934|4933|4923.2|4922.2|587
1595946900000|2020-07-28 14:35:00|4923.2|4922.2|4926.7|4925.7|4928|4927|4923.2|4922.2|234
1595947200000|2020-07-28 14:40:00|4927|4926|4926.5|4925.5|4928|4927|4925.2|4924.2|405
1595947500000|2020-07-28 14:45:00|4926.2|4925.2|4925.2|4924.2|4928.5|4927.5|4923.7|4922.7|324
1595947800000|2020-07-28 14:50:00|4925.5|4924.5|4926.5|4925.5|4928|4927|4923.5|4922.5|331
1595948100000|2020-07-28 14:55:00|4926.7|4925.7|4928.5|4927.5|4931.2|4930.2|4926|4925|562
1595948400000|2020-07-28 15:00:00|4928.2|4927.2|4922.5|4921.5|4931|4930|4922.5|4921.5|327
1595948700000|2020-07-28 15:05:00|4922.2|4921.2|4925.7|4924.7|4926.7|4925.7|4919.5|4918.5|324
1595949000000|2020-07-28 15:10:00|4926|4925|4935.2|4934.2|4937.5|4936.5|4925.5|4924.5|500
1595949300000|2020-07-28 15:15:00|4935.5|4934.5|4929.7|4928.7|4936.7|4935.7|4929.5|4928.5|399
1595949600000|2020-07-28 15:20:00|4930|4929|4933.7|4932.7|4935|4934|4930|4929|671
1595949900000|2020-07-28 15:25:00|4934|4933|4935.5|4934.5|4938|4937|4932.2|4931.2|823
1595950200000|2020-07-28 15:30:00|4935.7|4933.7|4931.7|4929.7|4938.2|4936.2|4931.5|4929.5|1986
1595950500000|2020-07-28 15:35:00|4932.2|4930.2|4935.5|4933.5|4936|4934|4929.5|4927.5|1030
1595950800000|2020-07-28 15:40:00|4935.7|4933.7|4933.5|4931.5|4937|4935|4933.5|4931.5|260
1595951100000|2020-07-28 15:45:00|4934|4932|4940|4938|4941|4939|4934|4932|982
1595951400000|2020-07-28 15:50:00|4940.2|4938.2|4937.7|4935.7|4941|4939|4936|4934|573
1595951700000|2020-07-28 15:55:00|4937.5|4935.5|4934.7|4932.7|4938.5|4936.5|4934.2|4932.2|319
1595952000000|2020-07-28 16:00:00|4935|4933|4933.2|4931.2|4935.5|4933.5|4932.2|4930.2|226
1595952300000|2020-07-28 16:05:00|4933.5|4931.5|4935|4933|4935.7|4933.7|4931|4929|160
1595952600000|2020-07-28 16:10:00|4934.7|4932.7|4935.7|4933.7|4936.2|4934.2|4933.5|4931.5|100
1595952900000|2020-07-28 16:15:00|4935.5|4933.5|4933.2|4931.2|4938|4936|4932.7|4930.7|237
1595953200000|2020-07-28 16:20:00|4933|4931|4936.5|4934.5|4936.5|4934.5|4932.2|4930.2|90
1595953500000|2020-07-28 16:25:00|4936.7|4934.7|4934.7|4932.7|4938|4936|4934|4932|205
1595953800000|2020-07-28 16:30:00|4935|4933|4937.5|4935.5|4937.7|4935.7|4932.5|4930.5|86
1595954100000|2020-07-28 16:35:00|4937.2|4935.2|4937.2|4935.2|4937.7|4935.7|4935.2|4933.2|106
1595954400000|2020-07-28 16:40:00|4937|4935|4935.2|4933.2|4937.2|4935.2|4934.7|4932.7|55
1595954700000|2020-07-28 16:45:00|4935|4933|4936.7|4934.7|4938.2|4936.2|4935|4933|59
1595955000000|2020-07-28 16:50:00|4937|4935|4938.7|4936.7|4939|4937|4936.5|4934.5|84
1595955300000|2020-07-28 16:55:00|4938.5|4936.5|4940|4938|4940|4938|4936.2|4934.2|87
1595955600000|2020-07-28 17:00:00|4939.7|4937.7|4938.7|4936.7|4941.5|4939.5|4937.7|4935.7|42
1595955900000|2020-07-28 17:05:00|4939|4937|4940|4938|4941|4939|4938.2|4936.2|41
1595956200000|2020-07-28 17:10:00|4940.2|4938.2|4936.7|4934.7|4940.2|4938.2|4936.2|4934.2|42
1595956500000|2020-07-28 17:15:00|4936.5|4934.5|4938.5|4936.5|4939|4937|4936|4934|37
1595956800000|2020-07-28 17:20:00|4938.7|4936.7|4940.7|4938.7|4941.2|4939.2|4938.5|4936.5|26
1595957100000|2020-07-28 17:25:00|4941|4939|4940.2|4938.2|4941.2|4939.2|4938.5|4936.5|25
1595957400000|2020-07-28 17:30:00|4940.5|4938.5|4942.7|4940.7|4943|4941|4940.5|4938.5|78
1595957700000|2020-07-28 17:35:00|4942.5|4940.5|4942.5|4940.5|4943|4941|4941.2|4939.2|24
1595958000000|2020-07-28 17:40:00|4942.7|4940.7|4940.2|4938.2|4942.7|4940.7|4940.2|4938.2|7
1595958300000|2020-07-28 17:45:00|4940.5|4938.5|4942|4940|4942.5|4940.5|4940.2|4938.2|45
1595958600000|2020-07-28 17:50:00|4942.2|4940.2|4942.7|4940.7|4943.5|4941.5|4942|4940|34
1595958900000|2020-07-28 17:55:00|4942.5|4940.5|4943|4941|4943|4941|4941.2|4939.2|33
1595959200000|2020-07-28 18:00:00|4943.2|4941.2|4941.7|4939.7|4943.5|4941.5|4940.5|4938.5|51
1595959500000|2020-07-28 18:05:00|4941.5|4939.5|4942.2|4940.2|4942.5|4940.5|4940.7|4938.7|31
1595959800000|2020-07-28 18:10:00|4942|4940|4943.5|4941.5|4944|4942|4942|4940|59
1595960100000|2020-07-28 18:15:00|4943.2|4941.2|4943.7|4941.7|4944|4942|4941.5|4939.5|99
1595960400000|2020-07-28 18:20:00|4943.5|4941.5|4944.7|4942.7|4946|4944|4942.2|4940.2|67
1595960700000|2020-07-28 18:25:00|4944.5|4942.5|4942.7|4940.7|4945|4943|4942.5|4940.5|40
1595961000000|2020-07-28 18:30:00|4943|4941|4943.5|4941.5|4944|4942|4942.2|4940.2|44
1595961300000|2020-07-28 18:35:00|4944|4942|4945.2|4943.2|4945.2|4943.2|4943|4941|46
1595961600000|2020-07-28 18:40:00|4945|4943|4942.7|4940.7|4945.2|4943.2|4942|4940|29
1595961900000|2020-07-28 18:45:00|4943|4941|4942.2|4940.2|4945.2|4943.2|4942.2|4940.2|65
1595962200000|2020-07-28 18:50:00|4942.5|4940.5|4944.2|4942.2|4944.7|4942.7|4941.5|4939.5|51
1595962500000|2020-07-28 18:55:00|4944|4942|4942.7|4940.7|4946.2|4944.2|4942.5|4940.5|43
1595962800000|2020-07-28 19:00:00|4943|4941|4939.2|4937.2|4943.5|4941.5|4939|4937|101
1595963100000|2020-07-28 19:05:00|4939|4937|4937.2|4935.2|4940.5|4938.5|4936.2|4934.2|95
1595963400000|2020-07-28 19:10:00|4937.5|4935.5|4936.2|4934.2|4939.2|4937.2|4935.2|4933.2|38
1595963700000|2020-07-28 19:15:00|4936.5|4934.5|4937.2|4935.2|4937.7|4935.7|4933.5|4931.5|127
1595964000000|2020-07-28 19:20:00|4937|4935|4935.7|4933.7|4938.2|4936.2|4935.5|4933.5|61
1595964300000|2020-07-28 19:25:00|4936|4934|4932.2|4930.2|4937.2|4935.2|4932.2|4930.2|91
1595964600000|2020-07-28 19:30:00|4932.5|4930.5|4929.7|4927.7|4936.2|4934.2|4929.5|4927.5|68
1595964900000|2020-07-28 19:35:00|4930|4928|4929.5|4927.5|4931.7|4929.7|4928.2|4926.2|69
1595965200000|2020-07-28 19:40:00|4929.2|4927.2|4928.2|4926.2|4930.5|4928.5|4927.2|4925.2|81
1595965500000|2020-07-28 19:45:00|4928.5|4926.5|4925.7|4923.7|4931.7|4929.7|4925.7|4923.7|189
1595965800000|2020-07-28 19:50:00|4924.2|4922.2|4921.7|4919.7|4924.2|4922.2|4920.2|4918.2|160
1595966100000|2020-07-28 19:55:00|4921.5|4919.5|4920.2|4918.2|4923.5|4921.5|4917.5|4915.5|392
1595966400000|2020-07-28 20:00:00|4919.5|4917.5|4919.5|4915.5|4924.5|4920.5|4918.9|4914.9|0
1595966700000|2020-07-28 20:05:00|4919.2|4915.2|4925|4921|4925.5|4921.5|4918.8|4914.8|0
1595967000000|2020-07-28 20:10:00|4925.1|4921.1|4925.9|4921.9|4929.7|4925.7|4924.3|4920.3|0
1595967300000|2020-07-28 20:15:00|4925.7|4921.7|4925.3|4921.3|4925.9|4921.9|4924.9|4920.9|0
1595967600000|2020-07-28 20:20:00|4925.4|4921.4|4925.4|4921.4|4925.7|4921.7|4925.3|4921.3|0
1595967900000|2020-07-28 20:25:00|4925.1|4921.1|4924.9|4920.9|4925.3|4921.3|4924.9|4920.9|0
1595968200000|2020-07-28 20:30:00|4924.8|4920.8|4928.7|4924.7|4928.7|4924.7|4924.3|4920.3|0
1595968500000|2020-07-28 20:35:00|4929.1|4925.1|4928.4|4924.4|4929.9|4925.9|4928|4924|0
1595968800000|2020-07-28 20:40:00|4928.3|4924.3|4928.3|4924.3|4929.4|4925.4|4927.7|4923.7|0
1595969100000|2020-07-28 20:45:00|4927.9|4923.9|4928.4|4924.4|4929.9|4925.9|4927.6|4923.6|0
1595969400000|2020-07-28 20:50:00|4928.7|4924.7|4930.1|4926.1|4930.4|4926.4|4928.4|4924.4|0
1595969700000|2020-07-28 20:55:00|4930|4926|4929|4925|4930.4|4926.4|4928.4|4924.4|0
1595970000000|2020-07-28 21:00:00|4928.8|4924.8|4929.5|4925.5|4929.5|4925.5|4928.8|4924.8|0
1595970300000|2020-07-28 21:05:00|4929.8|4925.8|4929.4|4925.4|4930.1|4926.1|4929.4|4925.4|0
1595970600000|2020-07-28 21:10:00|4929.3|4925.3|4929.2|4925.2|4929.4|4925.4|4929.2|4925.2|0
1595970900000|2020-07-28 21:15:00|4929.1|4925.1|4929.1|4925.1|4929.2|4925.2|4929.1|4925.1|0
1595971200000|2020-07-28 21:20:00|4928.9|4924.9|4929.4|4925.4|4929.4|4925.4|4928.9|4924.9|0
1595971500000|2020-07-28 21:25:00|4929.1|4925.1|4929.2|4925.2|4929.2|4925.2|4929.1|4925.1|0
1595971800000|2020-07-28 21:30:00|4928.8|4924.8|4928.3|4924.3|4929|4925|4928.3|4924.3|0
1595972100000|2020-07-28 21:35:00|4928.8|4924.8|4928.8|4924.8|4928.8|4924.8|4928.2|4924.2|0
1595972400000|2020-07-28 21:40:00|4928.7|4924.7|4928.7|4924.7|4928.7|4924.7|4928.7|4924.7|0
1595972700000|2020-07-28 21:45:00|4929|4925|4928.7|4924.7|4929.1|4925.1|4928.7|4924.7|0
1595973000000|2020-07-28 21:50:00|4928.8|4924.8|4929.3|4925.3|4929.3|4925.3|4928.8|4924.8|0
1595973300000|2020-07-28 21:55:00|4929.2|4925.2|4930|4926|4930|4926|4929.2|4925.2|0
1595973600000|2020-07-28 22:00:00|4930.2|4926.2|4935.2|4931.2|4936.1|4932.1|4930.2|4926.2|0
1595973900000|2020-07-28 22:05:00|4934.8|4930.8|4932.8|4928.8|4937.2|4933.2|4932.8|4928.8|0
1595974200000|2020-07-28 22:10:00|4932.9|4928.9|4932.8|4928.8|4933.2|4929.2|4932.1|4928.1|0
1595974500000|2020-07-28 22:15:00|4932.9|4928.9|4934.4|4930.4|4934.4|4930.4|4932.9|4928.9|0
1595974800000|2020-07-28 22:20:00|4934.6|4930.6|4933.1|4929.1|4934.6|4930.6|4932.8|4928.8|0
1595975100000|2020-07-28 22:25:00|4932.8|4928.8|4930.5|4926.5|4932.8|4928.8|4929.7|4925.7|0
1595975400000|2020-07-28 22:30:00|4930.9|4926.9|4931.4|4927.4|4931.8|4927.8|4929.4|4925.4|0
1595975700000|2020-07-28 22:35:00|4931.8|4927.8|4933.3|4929.3|4933.3|4929.3|4931.8|4927.8|0
1595976000000|2020-07-28 22:40:00|4933.4|4929.4|4932.6|4928.6|4934.1|4930.1|4932.2|4928.2|0
1595976300000|2020-07-28 22:45:00|4932.7|4928.7|4933.7|4929.7|4933.7|4929.7|4932.7|4928.7|0
1595976600000|2020-07-28 22:50:00|4933.8|4929.8|4933.8|4929.8|4934.5|4930.5|4933.8|4929.8|0
1595976900000|2020-07-28 22:55:00|4934.1|4930.1|4933.8|4929.8|4935|4931|4933.4|4929.4|0
1595977200000|2020-07-28 23:00:00|4934|4930|4932.6|4928.6|4935|4931|4932.3|4928.3|0
1595977500000|2020-07-28 23:05:00|4932.3|4928.3|4931.8|4927.8|4932.7|4928.7|4931.4|4927.4|0
1595977800000|2020-07-28 23:10:00|4931.7|4927.7|4931.4|4927.4|4932.3|4928.3|4931.4|4927.4|0
1595978100000|2020-07-28 23:15:00|4930.9|4927.9|4931.1|4928.1|4931.8|4928.8|4930.6|4927.6|0
1595978400000|2020-07-28 23:20:00|4931.5|4928.5|4931.6|4928.6|4931.8|4928.8|4927.2|4924.2|0
1595978700000|2020-07-28 23:25:00|4931.5|4928.5|4932.1|4929.1|4933.3|4930.3|4931.5|4928.5|0
1595979000000|2020-07-28 23:30:00|4932.2|4929.2|4933.4|4930.4|4934|4931|4931.8|4928.8|0
1595979300000|2020-07-28 23:35:00|4933.2|4930.2|4934|4931|4934|4931|4932.8|4929.8|0
1595979600000|2020-07-28 23:40:00|4934.1|4931.1|4932.8|4929.8|4934.4|4931.4|4931.7|4928.7|0
1595979900000|2020-07-28 23:45:00|4933.1|4930.1|4934.3|4931.3|4934.3|4931.3|4932.8|4929.8|0
1595980200000|2020-07-28 23:50:00|4934.2|4931.2|4933.9|4930.9|4934.7|4931.7|4932.8|4929.8|0
1595980500000|2020-07-28 23:55:00|4934.3|4931.3|4934.7|4931.7|4935|4932|4933.9|4930.9|0
1595980800000|2020-07-29 00:00:00|4934.3|4931.3|4935.5|4932.5|4937.3|4934.3|4931.6|4928.6|0
1595981100000|2020-07-29 00:05:00|4935.6|4932.6|4932.4|4929.4|4935.6|4932.6|4931.8|4928.8|0
1595981400000|2020-07-29 00:10:00|4932.8|4929.8|4932.3|4929.3|4933.5|4930.5|4929.3|4926.3|0
1595981700000|2020-07-29 00:15:00|4932.4|4929.4|4932.9|4929.9|4933.6|4930.6|4926|4923|0
1595982000000|2020-07-29 00:20:00|4933.6|4930.6|4935.2|4932.2|4937.9|4934.9|4932.9|4929.9|0
1595982300000|2020-07-29 00:25:00|4935.7|4932.7|4935.2|4932.2|4936.6|4933.6|4935.1|4932.1|0
1595982600000|2020-07-29 00:30:00|4935.7|4932.7|4929.6|4926.6|4936.7|4933.7|4929.6|4926.6|0
1595982900000|2020-07-29 00:35:00|4930.1|4927.1|4929.4|4926.4|4931.7|4928.7|4928.1|4925.1|0
1595983200000|2020-07-29 00:40:00|4929.6|4926.6|4930|4927|4930.7|4927.7|4928.6|4925.6|0
1595983500000|2020-07-29 00:45:00|4929.9|4926.9|4933|4930|4934.4|4931.4|4928.5|4925.5|0
1595983800000|2020-07-29 00:50:00|4933.1|4930.1|4933|4930|4933.1|4930.1|4930.9|4927.9|0
1595984100000|2020-07-29 00:55:00|4932.9|4929.9|4930.1|4927.1|4932.9|4929.9|4930.1|4927.1|0
1595984400000|2020-07-29 01:00:00|4930.6|4927.6|4930.1|4927.1|4931.5|4928.5|4928.5|4925.5|0
1595984700000|2020-07-29 01:05:00|4930|4927|4925.9|4922.9|4930|4927|4925.8|4922.8|0
1595985000000|2020-07-29 01:10:00|4925.8|4922.8|4925.6|4922.6|4928.6|4925.6|4925.6|4922.6|0
1595985300000|2020-07-29 01:15:00|4925.5|4922.5|4924.3|4921.3|4928.5|4925.5|4924.1|4921.1|0
1595985600000|2020-07-29 01:20:00|4924.5|4921.5|4925.5|4922.5|4925.7|4922.7|4924.1|4921.1|0
1595985900000|2020-07-29 01:25:00|4924.1|4921.1|4918.2|4915.2|4924.1|4921.1|4918.2|4915.2|0
1595986200000|2020-07-29 01:30:00|4918.3|4915.3|4916.7|4913.7|4919.5|4916.5|4916.5|4913.5|0
1595986500000|2020-07-29 01:35:00|4917.2|4914.2|4915.9|4912.9|4918.1|4915.1|4913.5|4910.5|0
1595986800000|2020-07-29 01:40:00|4916.1|4913.1|4917.9|4914.9|4917.9|4914.9|4912.3|4909.3|0
1595987100000|2020-07-29 01:45:00|4918|4915|4920.7|4917.7|4922.1|4919.1|4917.7|4914.7|0
1595987400000|2020-07-29 01:50:00|4920.8|4917.8|4920.7|4917.7|4922.1|4919.1|4920.6|4917.6|0
1595987700000|2020-07-29 01:55:00|4920.8|4917.8|4920.9|4917.9|4921.5|4918.5|4920|4917|0
1595988000000|2020-07-29 02:00:00|4921|4918|4922.2|4919.2|4922.3|4919.3|4920.1|4917.1|0
1595988300000|2020-07-29 02:05:00|4922.7|4919.7|4922.3|4919.3|4923.9|4920.9|4922.2|4919.2|0
1595988600000|2020-07-29 02:10:00|4922.4|4919.4|4925.2|4922.2|4925.2|4922.2|4922.3|4919.3|0
1595988900000|2020-07-29 02:15:00|4925.3|4922.3|4925.1|4922.1|4925.3|4922.3|4923.7|4920.7|0
1595989200000|2020-07-29 02:20:00|4925.2|4922.2|4925|4922|4925.2|4922.2|4922.2|4919.2|0
1595989500000|2020-07-29 02:25:00|4925.1|4922.1|4925|4922|4926.5|4923.5|4923.6|4920.6|0
1595989800000|2020-07-29 02:30:00|4925.1|4922.1|4925|4922|4925.1|4922.1|4925|4922|0
1595990100000|2020-07-29 02:35:00|4924.5|4921.5|4922.1|4919.1|4924.5|4921.5|4922.1|4919.1|0
1595990400000|2020-07-29 02:40:00|4922.2|4919.2|4920.7|4917.7|4922.2|4919.2|4920|4917|0
1595990700000|2020-07-29 02:45:00|4920.8|4917.8|4920.8|4917.8|4922.2|4919.2|4920.7|4917.7|0
1595991000000|2020-07-29 02:50:00|4920.7|4917.7|4919.3|4916.3|4920.8|4917.8|4917.9|4914.9|0
1595991300000|2020-07-29 02:55:00|4919.6|4916.6|4920.7|4917.7|4920.7|4917.7|4919.3|4916.3|0
1595991600000|2020-07-29 03:00:00|4920.4|4917.4|4923.7|4920.7|4923.7|4920.7|4919.4|4916.4|0
1595991900000|2020-07-29 03:05:00|4923.6|4920.6|4925.1|4922.1|4926.4|4923.4|4923.6|4920.6|0
1595992200000|2020-07-29 03:10:00|4925.6|4922.6|4925.7|4922.7|4926.6|4923.6|4925|4922|0
1595992500000|2020-07-29 03:15:00|4925.8|4922.8|4921.3|4918.3|4926.4|4923.4|4921.2|4918.2|0
1595992800000|2020-07-29 03:20:00|4921.4|4918.4|4924|4921|4924.1|4921.1|4921.3|4918.3|0
1595993100000|2020-07-29 03:25:00|4923.5|4920.5|4919.7|4916.7|4923.5|4920.5|4919.7|4916.7|0
1595993400000|2020-07-29 03:30:00|4919.8|4916.8|4919.8|4916.8|4920.5|4917.5|4918.4|4915.4|0
1595993700000|2020-07-29 03:35:00|4919.7|4916.7|4918.4|4915.4|4919.9|4916.9|4918.4|4915.4|0
1595994000000|2020-07-29 03:40:00|4918.3|4915.3|4911.2|4908.2|4918.3|4915.3|4911.1|4908.1|0
1595994300000|2020-07-29 03:45:00|4911.1|4908.1|4915.4|4912.4|4915.4|4912.4|4911.1|4908.1|0
1595994600000|2020-07-29 03:50:00|4915.3|4912.3|4913.9|4910.9|4915.4|4912.4|4913.9|4910.9|0
1595994900000|2020-07-29 03:55:00|4914|4911|4916.9|4913.9|4916.9|4913.9|4913.9|4910.9|0
1595995200000|2020-07-29 04:00:00|4917.4|4914.4|4918.2|4915.2|4918.3|4915.3|4917.4|4914.4|0
1595995500000|2020-07-29 04:05:00|4918.3|4915.3|4916.8|4913.8|4918.3|4915.3|4916.8|4913.8|0
1595995800000|2020-07-29 04:10:00|4918.2|4915.2|4916.7|4913.7|4918.2|4915.2|4916.7|4913.7|0
1595996100000|2020-07-29 04:15:00|4916.8|4913.8|4913.7|4910.7|4918.1|4915.1|4913.7|4910.7|0
1595996400000|2020-07-29 04:20:00|4913.8|4910.8|4913.6|4910.6|4915.2|4912.2|4913.6|4910.6|0
1595996700000|2020-07-29 04:25:00|4913.3|4910.3|4915.2|4912.2|4915.2|4912.2|4912.4|4909.4|0
1595997000000|2020-07-29 04:30:00|4914.7|4911.7|4913.3|4910.3|4915.2|4912.2|4911.6|4908.6|0
1595997300000|2020-07-29 04:35:00|4913.4|4910.4|4914.7|4911.7|4914.7|4911.7|4911.9|4908.9|0
1595997600000|2020-07-29 04:40:00|4914.4|4911.4|4913.2|4910.2|4914.7|4911.7|4913.1|4910.1|0
1595997900000|2020-07-29 04:45:00|4913.1|4910.1|4907.1|4904.1|4913.1|4910.1|4905.7|4902.7|0
1595998200000|2020-07-29 04:50:00|4907.2|4904.2|4905.9|4902.9|4907.5|4904.5|4905.9|4902.9|0
1595998500000|2020-07-29 04:55:00|4905.4|4902.4|4908|4905|4908|4905|4904.6|4901.6|0
1595998800000|2020-07-29 05:00:00|4907.5|4904.5|4906.6|4903.6|4908|4905|4905.1|4902.1|0
1595999100000|2020-07-29 05:05:00|4906.5|4903.5|4909.7|4906.7|4911.3|4908.3|4906.5|4903.5|0
1595999400000|2020-07-29 05:10:00|4910|4907|4912.5|4909.5|4913.1|4910.1|4908.3|4905.3|0
1595999700000|2020-07-29 05:15:00|4912.6|4909.6|4913.2|4910.2|4913.3|4910.3|4911.1|4908.1|0
1596000000000|2020-07-29 05:20:00|4913.3|4910.3|4916.1|4913.1|4916.9|4913.9|4913.3|4910.3|0
1596000300000|2020-07-29 05:25:00|4916.2|4913.2|4914.8|4911.8|4916.2|4913.2|4914.6|4911.6|0
1596000600000|2020-07-29 05:30:00|4914.7|4911.7|4918.7|4915.7|4918.7|4915.7|4914.7|4911.7|0
1596000900000|2020-07-29 05:35:00|4918.8|4915.8|4917.3|4914.3|4918.8|4915.8|4917.3|4914.3|0
1596001200000|2020-07-29 05:40:00|4917.4|4914.4|4914.4|4911.4|4917.4|4914.4|4914.3|4911.3|0
1596001500000|2020-07-29 05:45:00|4914.9|4911.9|4917.2|4914.2|4917.2|4914.2|4914.5|4911.5|0
1596001800000|2020-07-29 05:50:00|4916.7|4913.7|4920.3|4917.3|4920.3|4917.3|4915.8|4912.8|0
1596002100000|2020-07-29 05:55:00|4920.2|4917.2|4919|4916|4920.3|4917.3|4916.3|4913.3|0
1596002400000|2020-07-29 06:00:00|4919.2|4916.2|4925.7|4923.7|4926|4924|4918.7|4915.9|353
1596002700000|2020-07-29 06:05:00|4925.5|4923.5|4927.7|4925.7|4927.7|4925.7|4925.5|4923.5|171
1596003000000|2020-07-29 06:10:00|4927.5|4925.5|4929|4927|4929|4927|4924.7|4922.7|104
1596003300000|2020-07-29 06:15:00|4929.5|4927.5|4934.2|4932.2|4935|4933|4928.7|4926.7|151
1596003600000|2020-07-29 06:20:00|4934.5|4932.5|4935.2|4933.2|4936|4934|4934|4932|64
1596003900000|2020-07-29 06:25:00|4935.5|4933.5|4939.5|4937.5|4940|4938|4935.2|4933.2|150
1596004200000|2020-07-29 06:30:00|4939.7|4937.7|4938.2|4936.2|4940.2|4938.2|4938|4936|102
1596004500000|2020-07-29 06:35:00|4938.5|4936.5|4938.7|4936.7|4940|4938|4938.5|4936.5|76
1596004800000|2020-07-29 06:40:00|4938.5|4936.5|4940.5|4938.5|4943|4941|4938.2|4936.2|135
1596005100000|2020-07-29 06:45:00|4942|4940|4942.2|4940.2|4943|4941|4940.7|4938.7|67
1596005400000|2020-07-29 06:50:00|4942|4940|4943.2|4941.2|4944.5|4942.5|4941.5|4939.5|133
1596005700000|2020-07-29 06:55:00|4943|4941|4949.7|4947.7|4951|4949|4942.5|4940.5|392
1596006000000|2020-07-29 07:00:00|4949.2|4948.2|4959.2|4958.2|4962.7|4961.7|4948.5|4947.5|1571
1596006300000|2020-07-29 07:05:00|4958.7|4957.7|4957|4956|4958.7|4957.7|4951.2|4950.2|985
1596006600000|2020-07-29 07:10:00|4957.7|4956.7|4957.7|4956.7|4960.7|4959.7|4955.5|4954.5|672
1596006900000|2020-07-29 07:15:00|4958|4957|4954|4953|4958.7|4957.7|4953.7|4952.7|712
1596007200000|2020-07-29 07:20:00|4953.7|4952.7|4949|4948|4956.2|4955.2|4948.7|4947.7|623
1596007500000|2020-07-29 07:25:00|4948.7|4947.7|4947.7|4946.7|4951|4950|4946.5|4945.5|591
1596007800000|2020-07-29 07:30:00|4949|4948|4955.7|4954.7|4956.2|4955.2|4948.2|4947.2|751
1596008100000|2020-07-29 07:35:00|4956|4955|4963.2|4962.2|4964|4963|4955.5|4954.5|623
1596008400000|2020-07-29 07:40:00|4962.4|4961.4|4971.7|4970.7|4976.7|4975.7|4962.4|4961.4|736
1596008700000|2020-07-29 07:45:00|4972.2|4971.2|4973.7|4972.7|4975.7|4974.7|4970.2|4969.2|437
1596009000000|2020-07-29 07:50:00|4973.4|4972.4|4976.2|4975.2|4978.2|4977.2|4972.9|4971.9|568
1596009300000|2020-07-29 07:55:00|4975.9|4974.9|4971.9|4970.9|4978.9|4977.9|4971.7|4970.7|424
1596009600000|2020-07-29 08:00:00|4972.2|4971.2|4967.4|4966.4|4976.2|4975.2|4966.9|4965.9|459
1596009900000|2020-07-29 08:05:00|4967.2|4966.2|4962.4|4961.4|4969.9|4968.9|4961.9|4960.9|503
1596010200000|2020-07-29 08:10:00|4962.2|4961.2|4964.4|4963.4|4966.7|4965.7|4961.2|4960.2|351
1596010500000|2020-07-29 08:15:00|4964.7|4963.7|4966.7|4965.7|4969.7|4968.7|4962.9|4961.9|295
1596010800000|2020-07-29 08:20:00|4966.4|4965.4|4971.9|4970.9|4972.2|4971.2|4965.7|4964.7|352
1596011100000|2020-07-29 08:25:00|4972.2|4971.2|4973.9|4972.9|4973.9|4972.9|4970.4|4969.4|258
1596011400000|2020-07-29 08:30:00|4973.7|4972.7|4973.2|4972.2|4975.9|4974.9|4971.2|4970.2|380
1596011700000|2020-07-29 08:35:00|4972.9|4971.9|4963.9|4962.9|4975.4|4974.4|4963.9|4962.9|349
1596012000000|2020-07-29 08:40:00|4964.2|4963.2|4964.9|4963.9|4968.7|4967.7|4964.2|4963.2|296
1596012300000|2020-07-29 08:45:00|4965.2|4964.2|4963.7|4962.7|4967.2|4966.2|4962.2|4961.2|282
1596012600000|2020-07-29 08:50:00|4963.9|4962.9|4964.9|4963.9|4965.2|4964.2|4962.2|4961.2|179
1596012900000|2020-07-29 08:55:00|4965.2|4964.2|4967.2|4966.2|4968.2|4967.2|4964.7|4963.7|309
1596013200000|2020-07-29 09:00:00|4967.4|4966.4|4965.4|4964.4|4968.7|4967.7|4964.9|4963.9|198
1596013500000|2020-07-29 09:05:00|4965.2|4964.2|4958.2|4957.2|4965.9|4964.9|4957.7|4956.7|245
1596013800000|2020-07-29 09:10:00|4958.4|4957.4|4962.7|4961.7|4963.2|4962.2|4958.2|4957.2|205
1596014100000|2020-07-29 09:15:00|4962.9|4961.9|4962.2|4961.2|4965.7|4964.7|4961.7|4960.7|179
1596014400000|2020-07-29 09:20:00|4962.4|4961.4|4963.9|4962.9|4965.2|4964.2|4962.2|4961.2|115
1596014700000|2020-07-29 09:25:00|4963.7|4962.7|4963.2|4962.2|4965.2|4964.2|4962.2|4961.2|139
1596015000000|2020-07-29 09:30:00|4963.4|4962.4|4960.2|4959.2|4963.4|4962.4|4958.7|4957.7|180
1596015300000|2020-07-29 09:35:00|4960.4|4959.4|4961.2|4960.2|4962.7|4961.7|4960.2|4959.2|186
1596015600000|2020-07-29 09:40:00|4960.9|4959.9|4961.7|4960.7|4963.7|4962.7|4960.4|4959.4|130
1596015900000|2020-07-29 09:45:00|4961.4|4960.4|4958.2|4957.2|4961.4|4960.4|4957.7|4956.7|149
1596016200000|2020-07-29 09:50:00|4958.4|4957.4|4959.9|4958.9|4961.7|4960.7|4957.4|4956.4|135
1596016500000|2020-07-29 09:55:00|4959.7|4958.7|4957.9|4956.9|4961.7|4960.7|4957.7|4956.7|175
1596016800000|2020-07-29 10:00:00|4958.2|4957.2|4954.9|4953.9|4960.7|4959.7|4953.2|4952.2|390
1596017100000|2020-07-29 10:05:00|4955.2|4954.2|4960.2|4959.2|4963.4|4962.4|4954.9|4953.9|443
1596017400000|2020-07-29 10:10:00|4959.9|4958.9|4957.9|4956.9|4961.7|4960.7|4957.4|4956.4|130
1596017700000|2020-07-29 10:15:00|4958.2|4957.2|4956.4|4955.4|4958.2|4957.2|4954.7|4953.7|168
1596018000000|2020-07-29 10:20:00|4956.7|4955.7|4959.2|4958.2|4959.2|4958.2|4956.4|4955.4|149
1596018300000|2020-07-29 10:25:00|4958.9|4957.9|4962.2|4961.2|4964.2|4963.2|4958.4|4957.4|160
1596018600000|2020-07-29 10:30:00|4961.9|4960.9|4963.7|4962.7|4965.2|4964.2|4961.4|4960.4|183
1596018900000|2020-07-29 10:35:00|4963.4|4962.4|4966.2|4965.2|4966.7|4965.7|4963.2|4962.2|161
1596019200000|2020-07-29 10:40:00|4965.7|4964.7|4963.9|4962.9|4967.9|4966.9|4963.7|4962.7|217
1596019500000|2020-07-29 10:45:00|4963.7|4962.7|4964.2|4963.2|4965.4|4964.4|4962.2|4961.2|218
1596019800000|2020-07-29 10:50:00|4963.9|4962.9|4962.7|4961.7|4965.2|4964.2|4961.9|4960.9|151
1596020100000|2020-07-29 10:55:00|4962.4|4961.4|4961.7|4960.7|4963.2|4962.2|4958.4|4957.4|327
1596020400000|2020-07-29 11:00:00|4961.4|4960.4|4964.2|4963.2|4965.7|4964.7|4959.7|4958.7|238
1596020700000|2020-07-29 11:05:00|4963.9|4962.9|4970.2|4969.2|4970.7|4969.7|4963.7|4962.7|204
1596021000000|2020-07-29 11:10:00|4970.4|4969.4|4971.4|4970.4|4971.7|4970.7|4970.4|4969.4|139
1596021300000|2020-07-29 11:15:00|4971.7|4970.7|4968.7|4967.7|4971.7|4970.7|4966.2|4965.2|402
1596021600000|2020-07-29 11:20:00|4968.9|4967.9|4967.7|4966.7|4969.7|4968.7|4966.7|4965.7|183
1596021900000|2020-07-29 11:25:00|4967.9|4966.9|4967.9|4966.9|4968.7|4967.7|4966.7|4965.7|94
1596022200000|2020-07-29 11:30:00|4967.7|4966.7|4967.7|4966.7|4968.2|4967.2|4961.9|4960.9|466
1596022500000|2020-07-29 11:35:00|4967.9|4966.9|4968.9|4967.9|4969.2|4968.2|4967.7|4966.7|95
1596022800000|2020-07-29 11:40:00|4969.2|4968.2|4968.7|4967.7|4969.9|4968.9|4966.2|4965.2|188
1596023100000|2020-07-29 11:45:00|4968.9|4967.9|4968.2|4967.2|4969.7|4968.7|4965.7|4964.7|258
1596023400000|2020-07-29 11:50:00|4967.9|4966.9|4967.7|4966.7|4968.4|4967.4|4965.2|4964.2|232
1596023700000|2020-07-29 11:55:00|4967.4|4966.4|4965.7|4964.7|4967.7|4966.7|4965.7|4964.7|126
1596024000000|2020-07-29 12:00:00|4965.9|4964.9|4967.7|4966.7|4968.2|4967.2|4965.7|4964.7|225
1596024300000|2020-07-29 12:05:00|4967.9|4966.9|4970.7|4969.7|4971.7|4970.7|4967.2|4966.2|241
1596024600000|2020-07-29 12:10:00|4970.9|4969.9|4971.7|4970.7|4972.7|4971.7|4967.9|4966.9|224
1596024900000|2020-07-29 12:15:00|4971.4|4970.4|4970.7|4969.7|4973.2|4972.2|4969.9|4968.9|288
1596025200000|2020-07-29 12:20:00|4970.4|4969.4|4969.4|4968.4|4971.2|4970.2|4968.7|4967.7|211
1596025500000|2020-07-29 12:25:00|4969.2|4968.2|4967.7|4966.7|4970.4|4969.4|4966.9|4965.9|247
1596025800000|2020-07-29 12:30:00|4967.4|4966.4|4964.7|4963.7|4968.4|4967.4|4964.2|4963.2|268
1596026100000|2020-07-29 12:35:00|4964.9|4963.9|4958.2|4957.2|4965.7|4964.7|4957.7|4956.7|358
1596026400000|2020-07-29 12:40:00|4958.7|4957.7|4962.2|4961.2|4962.9|4961.9|4958.7|4957.7|346
1596026700000|2020-07-29 12:45:00|4961.9|4960.9|4960.2|4959.2|4962.7|4961.7|4960.2|4959.2|156
1596027000000|2020-07-29 12:50:00|4960.4|4959.4|4961.2|4960.2|4962.2|4961.2|4960.2|4959.2|159
1596027300000|2020-07-29 12:55:00|4960.7|4959.7|4960.7|4959.7|4961.7|4960.7|4956.9|4955.9|311
1596027600000|2020-07-29 13:00:00|4960.4|4959.4|4962.2|4961.2|4963.4|4962.4|4960.2|4959.2|90
1596027900000|2020-07-29 13:05:00|4961.9|4960.9|4959.2|4958.2|4961.9|4960.9|4958.7|4957.7|203
1596028200000|2020-07-29 13:10:00|4958.9|4957.9|4964.2|4963.2|4964.2|4963.2|4958.9|4957.9|188
1596028500000|2020-07-29 13:15:00|4963.9|4962.9|4962.9|4961.9|4963.9|4962.9|4961.4|4960.4|249
1596028800000|2020-07-29 13:20:00|4962.7|4961.7|4961.7|4960.7|4963.7|4962.7|4959.2|4958.2|181
1596029100000|2020-07-29 13:25:00|4961.9|4960.9|4963.2|4962.2|4964.2|4963.2|4959.2|4958.2|261
1596029400000|2020-07-29 13:30:00|4963.4|4962.4|4960.4|4959.4|4963.4|4962.4|4957.9|4956.9|596
1596029700000|2020-07-29 13:35:00|4960.7|4959.7|4954.2|4953.2|4961.9|4960.9|4953.7|4952.7|402
1596030000000|2020-07-29 13:40:00|4953.9|4952.9|4956.8|4955.8|4958.3|4957.3|4953.7|4952.7|321
1596030300000|2020-07-29 13:45:00|4957|4956|4954.8|4953.8|4957.8|4956.8|4953.8|4952.8|489
1596030600000|2020-07-29 13:50:00|4955|4954|4956.8|4955.8|4956.8|4955.8|4953.8|4952.8|271
1596030900000|2020-07-29 13:55:00|4956.5|4955.5|4961|4960|4962|4961|4956.3|4955.3|281
1596031200000|2020-07-29 14:00:00|4960.8|4959.8|4962|4961|4962.8|4961.8|4959.3|4958.3|368
1596031500000|2020-07-29 14:05:00|4962.3|4961.3|4966.3|4965.3|4967|4966|4961.3|4960.3|329
1596031800000|2020-07-29 14:10:00|4966.4|4965.4|4968.6|4967.6|4968.9|4967.9|4965.4|4964.4|368
1596032100000|2020-07-29 14:15:00|4968.4|4967.4|4972.9|4971.9|4973.4|4972.4|4968.4|4967.4|325
1596032400000|2020-07-29 14:20:00|4973.1|4972.1|4970.9|4969.9|4973.4|4972.4|4970.6|4969.6|264
1596032700000|2020-07-29 14:25:00|4970.6|4969.6|4970.4|4969.4|4971.4|4970.4|4969.9|4968.9|233
1596033000000|2020-07-29 14:30:00|4970.9|4969.9|4968.9|4967.9|4971.4|4970.4|4967.4|4966.4|245
1596033300000|2020-07-29 14:35:00|4968.6|4967.6|4971.4|4970.4|4971.9|4970.9|4967.9|4966.9|361
1596033600000|2020-07-29 14:40:00|4971.1|4970.1|4968.9|4967.9|4971.9|4970.9|4968.6|4967.6|249
1596033900000|2020-07-29 14:45:00|4969.1|4968.1|4968.4|4967.4|4969.9|4968.9|4967.9|4966.9|328
1596034200000|2020-07-29 14:50:00|4968.1|4967.1|4967.9|4966.9|4970.9|4969.9|4967.4|4966.4|336
1596034500000|2020-07-29 14:55:00|4967.6|4966.6|4967.1|4966.1|4968.4|4967.4|4965.9|4964.9|452
1596034800000|2020-07-29 15:00:00|4966.9|4965.9|4965.4|4964.4|4967.4|4966.4|4963.9|4962.9|337
1596035100000|2020-07-29 15:05:00|4965.1|4964.1|4965.6|4964.6|4966.9|4965.9|4962.9|4961.9|338
1596035400000|2020-07-29 15:10:00|4965.9|4964.9|4963.9|4962.9|4965.9|4964.9|4962.6|4961.6|240
1596035700000|2020-07-29 15:15:00|4963.6|4962.6|4963.4|4962.4|4964.9|4963.9|4961.9|4960.9|406
1596036000000|2020-07-29 15:20:00|4962.9|4961.9|4963.9|4962.9|4964.6|4963.6|4962.9|4961.9|424
1596036300000|2020-07-29 15:25:00|4963.6|4962.6|4969.4|4968.4|4970.4|4969.4|4963.4|4962.4|1055
1596036600000|2020-07-29 15:30:00|4969.6|4967.4|4960.9|4958.9|4969.9|4967.9|4960.6|4958.6|2160
1596036900000|2020-07-29 15:35:00|4960.6|4958.6|4962.4|4960.4|4964.4|4962.4|4960.4|4958.4|1287
1596037200000|2020-07-29 15:40:00|4962.9|4960.9|4961.4|4959.4|4962.9|4960.9|4961.4|4959.4|364
1596037500000|2020-07-29 15:45:00|4961.6|4959.6|4959.9|4957.9|4962.1|4960.1|4958.4|4956.4|217
1596037800000|2020-07-29 15:50:00|4960.1|4958.1|4961.4|4959.4|4961.9|4959.9|4959.9|4957.9|173
1596038100000|2020-07-29 15:55:00|4961.6|4959.6|4961.4|4959.4|4962.1|4960.1|4960.6|4958.6|114
1596038400000|2020-07-29 16:00:00|4960.9|4958.9|4958.4|4956.4|4960.9|4958.9|4958.4|4956.4|217
1596038700000|2020-07-29 16:05:00|4958.6|4956.6|4956.4|4954.4|4959.4|4957.4|4956.4|4954.4|121
1596039000000|2020-07-29 16:10:00|4956.6|4954.6|4955.4|4953.4|4957.9|4955.9|4955.4|4953.4|235
1596039300000|2020-07-29 16:15:00|4955.6|4953.6|4957.1|4955.1|4957.1|4955.1|4955.4|4953.4|135
1596039600000|2020-07-29 16:20:00|4957.4|4955.4|4959.1|4957.1|4959.6|4957.6|4956.9|4954.9|381
1596039900000|2020-07-29 16:25:00|4958.9|4956.9|4958.4|4956.4|4959.9|4957.9|4958.4|4956.4|92
1596040200000|2020-07-29 16:30:00|4957.9|4955.9|4959.6|4957.6|4959.9|4957.9|4957.4|4955.4|120
1596040500000|2020-07-29 16:35:00|4959.4|4957.4|4959.4|4957.4|4961.4|4959.4|4958.9|4956.9|173
1596040800000|2020-07-29 16:40:00|4959.6|4957.6|4959.4|4957.4|4960.4|4958.4|4958.9|4956.9|74
1596041100000|2020-07-29 16:45:00|4959.1|4957.1|4959.1|4957.1|4959.9|4957.9|4958.4|4956.4|65
1596041400000|2020-07-29 16:50:00|4959.4|4957.4|4959.4|4957.4|4959.9|4957.9|4958.9|4956.9|57
1596041700000|2020-07-29 16:55:00|4959.6|4957.6|4959.6|4957.6|4959.9|4957.9|4958.6|4956.6|45
1596042000000|2020-07-29 17:00:00|4959.4|4957.4|4957.6|4955.6|4960.4|4958.4|4957.4|4955.4|77
1596042300000|2020-07-29 17:05:00|4957.9|4955.9|4960.6|4958.6|4960.9|4958.9|4957.6|4955.6|29
1596042600000|2020-07-29 17:10:00|4960.9|4958.9|4963.4|4961.4|4963.4|4961.4|4960.9|4958.9|62
1596042900000|2020-07-29 17:15:00|4962.9|4960.9|4963.4|4961.4|4964.1|4962.1|4962.6|4960.6|47
1596043200000|2020-07-29 17:20:00|4963.6|4961.6|4964.6|4962.6|4964.6|4962.6|4962.9|4960.9|23
1596043500000|2020-07-29 17:25:00|4964.9|4962.9|4962.9|4960.9|4964.9|4962.9|4962.6|4960.6|26
1596043800000|2020-07-29 17:30:00|4962.6|4960.6|4962.6|4960.6|4963.4|4961.4|4962.4|4960.4|12
1596044100000|2020-07-29 17:35:00|4962.4|4960.4|4961.4|4959.4|4962.9|4960.9|4961.4|4959.4|18
1596044400000|2020-07-29 17:40:00|4961.6|4959.6|4960.1|4958.1|4961.9|4959.9|4959.4|4957.4|35
1596044700000|2020-07-29 17:45:00|4959.9|4957.9|4960.1|4958.1|4960.4|4958.4|4958.4|4956.4|38
1596045000000|2020-07-29 17:50:00|4960.4|4958.4|4961.9|4959.9|4961.9|4959.9|4960.1|4958.1|58
1596045300000|2020-07-29 17:55:00|4961.6|4959.6|4960.6|4958.6|4961.9|4959.9|4959.9|4957.9|113
1596045600000|2020-07-29 18:00:00|4960.4|4958.4|4961.1|4959.1|4966.6|4964.6|4959.9|4957.9|336
1596045900000|2020-07-29 18:05:00|4961.4|4959.4|4963.9|4961.9|4963.9|4961.9|4959.6|4957.6|33
1596046200000|2020-07-29 18:10:00|4964.1|4962.1|4964.9|4962.9|4965.9|4963.9|4963.4|4961.4|46
1596046500000|2020-07-29 18:15:00|4965.1|4963.1|4967.1|4965.1|4968.1|4966.1|4964.9|4962.9|40
1596046800000|2020-07-29 18:20:00|4967.4|4965.4|4968.6|4966.6|4968.9|4966.9|4966.6|4964.6|32
1596047100000|2020-07-29 18:25:00|4968.4|4966.4|4967.1|4965.1|4968.9|4966.9|4966.6|4964.6|111
1596047400000|2020-07-29 18:30:00|4967.4|4965.4|4969.4|4967.4|4971.6|4969.6|4967.4|4965.4|156
1596047700000|2020-07-29 18:35:00|4969.6|4967.6|4971.1|4969.1|4972.6|4970.6|4969.4|4967.4|89
1596048000000|2020-07-29 18:40:00|4970.9|4968.9|4972.6|4970.6|4973.6|4971.6|4969.9|4967.9|253
1596048300000|2020-07-29 18:45:00|4972.9|4970.9|4972.6|4970.6|4973.4|4971.4|4971.1|4969.1|79
1596048600000|2020-07-29 18:50:00|4971.6|4969.6|4972.1|4970.1|4974.9|4972.9|4971.6|4969.6|134
1596048900000|2020-07-29 18:55:00|4972.4|4970.4|4968.4|4966.4|4972.6|4970.6|4967.6|4965.6|122
1596049200000|2020-07-29 19:00:00|4968.6|4966.6|4961.6|4959.6|4970.4|4968.4|4960.6|4958.6|140
1596049500000|2020-07-29 19:05:00|4961.4|4959.4|4967.1|4965.1|4967.4|4965.4|4959.9|4957.9|87
1596049800000|2020-07-29 19:10:00|4967.4|4965.4|4970.6|4968.6|4971.6|4969.6|4966.6|4964.6|75
1596050100000|2020-07-29 19:15:00|4970.9|4968.9|4975.6|4973.6|4975.6|4973.6|4970.6|4968.6|62
1596050400000|2020-07-29 19:20:00|4975.9|4973.9|4978.1|4976.1|4979.4|4977.4|4975.1|4973.1|144
1596050700000|2020-07-29 19:25:00|4978.4|4976.4|4976.9|4974.9|4979.4|4977.4|4973.4|4971.4|64
1596051000000|2020-07-29 19:30:00|4977.1|4975.1|4979.6|4977.6|4981.6|4979.6|4974.6|4972.6|77
1596051300000|2020-07-29 19:35:00|4979.9|4977.9|4979.9|4977.9|4981.9|4979.9|4979.1|4977.1|50
1596051600000|2020-07-29 19:40:00|4979.6|4977.6|4978.1|4976.1|4980.4|4978.4|4977.4|4975.4|71
1596051900000|2020-07-29 19:45:00|4977.9|4975.9|4977.1|4975.1|4978.9|4976.9|4974.1|4972.1|92
1596052200000|2020-07-29 19:50:00|4977.4|4975.4|4975.1|4973.1|4977.4|4975.4|4974.1|4972.1|87
1596052500000|2020-07-29 19:55:00|4974.6|4972.6|4978.6|4976.6|4978.9|4976.9|4973.6|4971.6|227
1596052800000|2020-07-29 20:00:00|4979.9|4975.9|4977.2|4973.2|4980|4976|4973|4969|0
1596053100000|2020-07-29 20:05:00|4977.3|4973.3|4982.1|4978.1|4982.8|4978.8|4976.4|4972.4|0
1596053400000|2020-07-29 20:10:00|4982|4978|4983|4979|4983.9|4979.9|4978.6|4974.6|0
1596053700000|2020-07-29 20:15:00|4983.9|4979.9|4983.7|4979.7|4984.2|4980.2|4983.4|4979.4|0
1596054000000|2020-07-29 20:20:00|4983.8|4979.8|4983.4|4979.4|4984.2|4980.2|4983.4|4979.4|0
1596054300000|2020-07-29 20:25:00|4983.5|4979.5|4984.2|4980.2|4984.2|4980.2|4983.5|4979.5|0
1596054600000|2020-07-29 20:30:00|4984.4|4980.4|4983.1|4979.1|4985.6|4981.6|4982.2|4978.2|0
1596054900000|2020-07-29 20:35:00|4983|4979|4984.1|4980.1|4984.1|4980.1|4982.2|4978.2|0
1596055200000|2020-07-29 20:40:00|4984.2|4980.2|4987.7|4983.7|4987.7|4983.7|4984.2|4980.2|0
1596055500000|2020-07-29 20:45:00|4987.6|4983.6|4989.3|4985.3|4990.1|4986.1|4986.3|4982.3|0
1596055800000|2020-07-29 20:50:00|4988.9|4984.9|4990.3|4986.3|4990.3|4986.3|4988.9|4984.9|0
1596056100000|2020-07-29 20:55:00|4990.2|4986.2|4989.4|4985.4|4990.9|4986.9|4989|4985|0
1596056400000|2020-07-29 21:00:00|4989.3|4985.3|4988.8|4984.8|4989.3|4985.3|4988.6|4984.6|0
1596056700000|2020-07-29 21:05:00|4988.9|4984.9|4986.4|4982.4|4989.9|4985.9|4986.4|4982.4|0
1596057000000|2020-07-29 21:10:00|4986.7|4982.7|4986.4|4982.4|4986.9|4982.9|4986.2|4982.2|0
1596057300000|2020-07-29 21:15:00|4986.5|4982.5|4986.7|4982.7|4986.7|4982.7|4986.1|4982.1|0
1596057600000|2020-07-29 21:20:00|4986.6|4982.6|4986|4982|4986.6|4982.6|4985.8|4981.8|0
1596057900000|2020-07-29 21:25:00|4986.3|4982.3|4986.2|4982.2|4986.4|4982.4|4986.1|4982.1|0
1596058200000|2020-07-29 21:30:00|4985.9|4981.9|4986.1|4982.1|4986.2|4982.2|4985.9|4981.9|0
1596058500000|2020-07-29 21:35:00|4986|4982|4986.1|4982.1|4986.3|4982.3|4985.9|4981.9|0
1596058800000|2020-07-29 21:40:00|4986.3|4982.3|4985.8|4981.8|4986.3|4982.3|4985.8|4981.8|0
1596059100000|2020-07-29 21:45:00|4985.7|4981.7|4985.7|4981.7|4985.9|4981.9|4985.5|4981.5|0
1596059400000|2020-07-29 21:50:00|4985.8|4981.8|4986.2|4982.2|4986.3|4982.3|4985.8|4981.8|0
1596059700000|2020-07-29 21:55:00|4986.3|4982.3|4986.2|4982.2|4986.7|4982.7|4986.1|4982.1|0
1596060000000|2020-07-29 22:00:00|4986.3|4982.3|4985.2|4981.2|4988.1|4984.1|4984.4|4980.4|0
1596060300000|2020-07-29 22:05:00|4985.1|4981.1|4984.4|4980.4|4985.1|4981.1|4984|4980|0
1596060600000|2020-07-29 22:10:00|4984.7|4980.7|4985.1|4981.1|4985.1|4981.1|4984.4|4980.4|0
1596060900000|2020-07-29 22:15:00|4984.9|4980.9|4984.6|4980.6|4984.9|4980.9|4984.4|4980.4|0
1596061200000|2020-07-29 22:20:00|4984.7|4980.7|4984.2|4980.2|4985.4|4981.4|4984.2|4980.2|0
1596061500000|2020-07-29 22:25:00|4984.1|4980.1|4983.8|4979.8|4984.2|4980.2|4982.7|4978.7|0
1596061800000|2020-07-29 22:30:00|4983.7|4979.7|4984.2|4980.2|4984.2|4980.2|4983.4|4979.4|0
1596062100000|2020-07-29 22:35:00|4984.3|4980.3|4985.3|4981.3|4985.3|4981.3|4984.2|4980.2|0
1596062400000|2020-07-29 22:40:00|4985.4|4981.4|4985.1|4981.1|4985.7|4981.7|4984.5|4980.5|0
1596062700000|2020-07-29 22:45:00|4985.2|4981.2|4983.8|4979.8|4985.3|4981.3|4983.8|4979.8|0
1596063000000|2020-07-29 22:50:00|4983.9|4979.9|4983|4979|4983.9|4979.9|4983|4979|0
1596063300000|2020-07-29 22:55:00|4982.8|4978.8|4981.4|4977.4|4982.8|4978.8|4980.6|4976.6|0
1596063600000|2020-07-29 23:00:00|4981.3|4977.3|4980.7|4976.7|4985.6|4981.6|4980.7|4976.7|0
1596063900000|2020-07-29 23:05:00|4981|4977|4980|4976|4982.2|4978.2|4979.8|4975.8|0
1596064200000|2020-07-29 23:10:00|4980.1|4976.1|4980.7|4976.7|4981|4977|4978|4974|0
1596064500000|2020-07-29 23:15:00|4980.2|4977.2|4979.3|4976.3|4980.2|4977.2|4979|4976|0
1596064800000|2020-07-29 23:20:00|4979.2|4976.2|4980|4977|4982.3|4979.3|4978.8|4975.8|0
1596065100000|2020-07-29 23:25:00|4980.2|4977.2|4979.6|4976.6|4980.3|4977.3|4979.2|4976.2|0
1596065400000|2020-07-29 23:30:00|4979.5|4976.5|4980.7|4977.7|4980.7|4977.7|4977.7|4974.7|0
1596065700000|2020-07-29 23:35:00|4980.6|4977.6|4980|4977|4980.7|4977.7|4979.5|4976.5|0
1596066000000|2020-07-29 23:40:00|4979.9|4976.9|4980.6|4977.6|4980.6|4977.6|4979.5|4976.5|0
1596066300000|2020-07-29 23:45:00|4981|4978|4979.8|4976.8|4981|4978|4979.1|4976.1|0
1596066600000|2020-07-29 23:50:00|4979.7|4976.7|4979.5|4976.5|4979.8|4976.8|4978.3|4975.3|0
1596066900000|2020-07-29 23:55:00|4979.8|4976.8|4978.7|4975.7|4979.8|4976.8|4978.2|4975.2|0
1596067200000|2020-07-30 00:00:00|4978.6|4975.6|4974.3|4971.3|4979.4|4976.4|4973.5|4970.5|0
1596067500000|2020-07-30 00:05:00|4974.5|4971.5|4974.1|4971.1|4976.5|4973.5|4973.9|4970.9|0
1596067800000|2020-07-30 00:10:00|4974|4971|4974.5|4971.5|4976.4|4973.4|4972.6|4969.6|0
1596068100000|2020-07-30 00:15:00|4974.1|4971.1|4973.2|4970.2|4977|4974|4971.6|4968.6|0
1596068400000|2020-07-30 00:20:00|4973.7|4970.7|4973.2|4970.2|4976.1|4973.1|4971.6|4968.6|0
1596068700000|2020-07-30 00:25:00|4973.1|4970.1|4971.7|4968.7|4973.3|4970.3|4971.7|4968.7|0
1596069000000|2020-07-30 00:30:00|4971.8|4968.8|4971.9|4968.9|4973.2|4970.2|4971.7|4968.7|0
1596069300000|2020-07-30 00:35:00|4972|4969|4971.7|4968.7|4973.4|4970.4|4970.3|4967.3|0
1596069600000|2020-07-30 00:40:00|4971.4|4968.4|4971.8|4968.8|4971.8|4968.8|4971|4968|0
1596069900000|2020-07-30 00:45:00|4971.7|4968.7|4972.2|4969.2|4972.3|4969.3|4969.3|4966.3|0
1596070200000|2020-07-30 00:50:00|4971.7|4968.7|4972.3|4969.3|4972.3|4969.3|4970.7|4967.7|0
1596070500000|2020-07-30 00:55:00|4972.2|4969.2|4976.5|4973.5|4976.5|4973.5|4970.8|4967.8|0
1596070800000|2020-07-30 01:00:00|4976.4|4973.4|4976.5|4973.5|4978.1|4975.1|4975|4972|0
1596071100000|2020-07-30 01:05:00|4976.6|4973.6|4976.6|4973.6|4977.3|4974.3|4976.5|4973.5|0
1596071400000|2020-07-30 01:10:00|4976.7|4973.7|4975.1|4972.1|4976.7|4973.7|4973.7|4970.7|0
1596071700000|2020-07-30 01:15:00|4975.2|4972.2|4975.1|4972.1|4976.6|4973.6|4975.1|4972.1|0
1596072000000|2020-07-30 01:20:00|4975.2|4972.2|4976.6|4973.6|4978|4975|4975.2|4972.2|0
1596072300000|2020-07-30 01:25:00|4976.7|4973.7|4975.1|4972.1|4978|4975|4973.7|4970.7|0
1596072600000|2020-07-30 01:30:00|4975.2|4972.2|4976.5|4973.5|4978|4975|4975|4972|0
1596072900000|2020-07-30 01:35:00|4976|4973|4973.7|4970.7|4976|4973|4973.6|4970.6|0
1596073200000|2020-07-30 01:40:00|4973.6|4970.6|4975.1|4972.1|4976.5|4973.5|4971.9|4968.9|0
1596073500000|2020-07-30 01:45:00|4975|4972|4973.6|4970.6|4975.1|4972.1|4973.6|4970.6|0
1596073800000|2020-07-30 01:50:00|4973.7|4970.7|4975|4972|4975.1|4972.1|4973.6|4970.6|0
1596074100000|2020-07-30 01:55:00|4974.3|4971.3|4973.4|4970.4|4975.1|4972.1|4970.6|4967.6|0
1596074400000|2020-07-30 02:00:00|4973.5|4970.5|4974.8|4971.8|4974.9|4971.9|4973.4|4970.4|0
1596074700000|2020-07-30 02:05:00|4974.3|4971.3|4970.6|4967.6|4974.8|4971.8|4969.1|4966.1|0
1596075000000|2020-07-30 02:10:00|4970.5|4967.5|4970.7|4967.7|4972.2|4969.2|4969.2|4966.2|0
1596075300000|2020-07-30 02:15:00|4970.2|4967.2|4970.8|4967.8|4970.8|4967.8|4969.3|4966.3|0
1596075600000|2020-07-30 02:20:00|4970.7|4967.7|4968.6|4965.6|4970.7|4967.7|4967.9|4964.9|0
1596075900000|2020-07-30 02:25:00|4968.3|4965.3|4970.7|4967.7|4970.8|4967.8|4967.8|4964.8|0
1596076200000|2020-07-30 02:30:00|4970.5|4967.5|4970.8|4967.8|4972.2|4969.2|4969.3|4966.3|0
1596076500000|2020-07-30 02:35:00|4970.7|4967.7|4969.3|4966.3|4970.8|4967.8|4969.2|4966.2|0
1596076800000|2020-07-30 02:40:00|4969.2|4966.2|4969.3|4966.3|4970.8|4967.8|4967.9|4964.9|0
1596077100000|2020-07-30 02:45:00|4968.8|4965.8|4972.3|4969.3|4973|4970|4967.9|4964.9|0
1596077400000|2020-07-30 02:50:00|4972.2|4969.2|4972.2|4969.2|4973.7|4970.7|4972.2|4969.2|0
1596077700000|2020-07-30 02:55:00|4973.6|4970.6|4972.3|4969.3|4973.6|4970.6|4972.2|4969.2|0
1596078000000|2020-07-30 03:00:00|4972.4|4969.4|4976.5|4973.5|4976.5|4973.5|4972.4|4969.4|0
1596078300000|2020-07-30 03:05:00|4975.8|4972.8|4976.5|4973.5|4976.5|4973.5|4975.1|4972.1|0
1596078600000|2020-07-30 03:10:00|4976|4973|4976.6|4973.6|4976.6|4973.6|4975.1|4972.1|0
1596078900000|2020-07-30 03:15:00|4976.7|4973.7|4976.5|4973.5|4976.7|4973.7|4976.5|4973.5|0
1596079200000|2020-07-30 03:20:00|4976.6|4973.6|4978|4975|4978.1|4975.1|4976.5|4973.5|0
1596079500000|2020-07-30 03:25:00|4978.1|4975.1|4974.4|4971.4|4978.1|4975.1|4973.7|4970.7|0
1596079800000|2020-07-30 03:30:00|4974.5|4971.5|4970.8|4967.8|4975.2|4972.2|4970.8|4967.8|0
1596080100000|2020-07-30 03:35:00|4970.9|4967.9|4972.2|4969.2|4972.3|4969.3|4970.8|4967.8|0
1596080400000|2020-07-30 03:40:00|4972.3|4969.3|4973.7|4970.7|4973.7|4970.7|4970.9|4967.9|0
1596080700000|2020-07-30 03:45:00|4973.6|4970.6|4972.3|4969.3|4973.7|4970.7|4972.2|4969.2|0
1596081000000|2020-07-30 03:50:00|4972.4|4969.4|4973.6|4970.6|4973.8|4970.8|4972.4|4969.4|0
1596081300000|2020-07-30 03:55:00|4973.1|4970.1|4972.2|4969.2|4973.1|4970.1|4972.2|4969.2|0
1596081600000|2020-07-30 04:00:00|4972.3|4969.3|4969.3|4966.3|4973.7|4970.7|4969.2|4966.2|0
1596081900000|2020-07-30 04:05:00|4969.8|4966.8|4969.4|4966.4|4970.7|4967.7|4967.2|4964.2|0
1596082200000|2020-07-30 04:10:00|4969.3|4966.3|4968.3|4965.3|4969.8|4966.8|4968.3|4965.3|0
1596082500000|2020-07-30 04:15:00|4968.2|4965.2|4969.6|4966.6|4969.6|4966.6|4968.2|4965.2|0
1596082800000|2020-07-30 04:20:00|4969.7|4966.7|4970|4967|4971.3|4968.3|4969.7|4966.7|0
1596083100000|2020-07-30 04:25:00|4970.1|4967.1|4971.4|4968.4|4971.4|4968.4|4970.1|4967.1|0
1596083400000|2020-07-30 04:30:00|4971.5|4968.5|4971.5|4968.5|4971.5|4968.5|4970|4967|0
1596083700000|2020-07-30 04:35:00|4971.4|4968.4|4971.5|4968.5|4973|4970|4971.4|4968.4|0
1596084000000|2020-07-30 04:40:00|4970.7|4967.7|4970.7|4967.7|4972.2|4969.2|4970.7|4967.7|0
1596084300000|2020-07-30 04:45:00|4970.8|4967.8|4972.1|4969.1|4972.2|4969.2|4970.8|4967.8|0
1596084600000|2020-07-30 04:50:00|4972.2|4969.2|4972.2|4969.2|4972.2|4969.2|4972.1|4969.1|0
1596084900000|2020-07-30 04:55:00|4972.1|4969.1|4969.3|4966.3|4972.2|4969.2|4969.3|4966.3|0
1596085200000|2020-07-30 05:00:00|4969.2|4966.2|4969.2|4966.2|4969.9|4966.9|4967.8|4964.8|0
1596085500000|2020-07-30 05:05:00|4969.5|4966.5|4970.9|4967.9|4970.9|4967.9|4969.2|4966.2|0
1596085800000|2020-07-30 05:10:00|4970.8|4967.8|4969.7|4966.7|4970.8|4967.8|4969.3|4966.3|0
1596086100000|2020-07-30 05:15:00|4969.2|4966.2|4966.6|4963.6|4969.7|4966.7|4966.6|4963.6|0
1596086400000|2020-07-30 05:20:00|4966.7|4963.7|4968.1|4965.1|4969.5|4966.5|4966.6|4963.6|0
1596086700000|2020-07-30 05:25:00|4968.2|4965.2|4967.7|4964.7|4968.2|4965.2|4965.6|4962.6|0
1596087000000|2020-07-30 05:30:00|4967.5|4964.5|4966.2|4963.2|4967.8|4964.8|4964.9|4961.9|0
1596087300000|2020-07-30 05:35:00|4966.3|4963.3|4966.3|4963.3|4966.5|4963.5|4963.4|4960.4|0
1596087600000|2020-07-30 05:40:00|4966.2|4963.2|4960.3|4957.3|4966.2|4963.2|4960.3|4957.3|0
1596087900000|2020-07-30 05:45:00|4960.4|4957.4|4962.9|4959.9|4962.9|4959.9|4959.6|4956.6|0
1596088200000|2020-07-30 05:50:00|4963.4|4960.4|4965.7|4962.7|4965.7|4962.7|4962.9|4959.9|0
1596088500000|2020-07-30 05:55:00|4965.2|4962.2|4968.3|4965.3|4969.2|4966.2|4964.3|4961.3|0
1596088800000|2020-07-30 06:00:00|4968.2|4965.2|4971.9|4969.9|4975.6|4973.6|4968|4964.5|187
1596089100000|2020-07-30 06:05:00|4972.1|4970.1|4975.1|4973.1|4976.6|4974.6|4972.1|4970.1|87
1596089400000|2020-07-30 06:10:00|4974.9|4972.9|4970.1|4968.1|4976.6|4974.6|4969.1|4967.1|54
1596089700000|2020-07-30 06:15:00|4969.9|4967.9|4969.1|4967.1|4971.4|4969.4|4968.1|4966.1|78
1596090000000|2020-07-30 06:20:00|4968.6|4966.6|4969.1|4967.1|4969.4|4967.4|4967.1|4965.1|85
1596090300000|2020-07-30 06:25:00|4968.9|4966.9|4967.9|4965.9|4969.4|4967.4|4965.4|4963.4|80
1596090600000|2020-07-30 06:30:00|4967.6|4965.6|4970.1|4968.1|4970.6|4968.6|4964.9|4962.9|77
1596090900000|2020-07-30 06:35:00|4969.6|4967.6|4969.1|4967.1|4971.4|4969.4|4968.1|4966.1|43
1596091200000|2020-07-30 06:40:00|4968.9|4966.9|4968.1|4966.1|4968.9|4966.9|4966.1|4964.1|35
1596091500000|2020-07-30 06:45:00|4967.9|4965.9|4965.6|4963.6|4967.9|4965.9|4963.6|4961.6|68
1596091800000|2020-07-30 06:50:00|4965.9|4963.9|4964.6|4962.6|4967.4|4965.4|4963.4|4961.4|104
1596092100000|2020-07-30 06:55:00|4964.4|4962.4|4954.1|4952.1|4964.4|4962.4|4953.6|4951.6|576
1596092400000|2020-07-30 07:00:00|4951.4|4950.4|4951.4|4950.4|4957.6|4956.6|4947.9|4946.9|1944
1596092700000|2020-07-30 07:05:00|4950.4|4949.4|4940.1|4939.1|4950.4|4949.4|4932.6|4931.6|1766
1596093000000|2020-07-30 07:10:00|4940.9|4939.9|4933.9|4932.9|4940.9|4939.9|4926.9|4925.9|1251
1596093300000|2020-07-30 07:15:00|4933.6|4932.6|4930.6|4929.6|4934.1|4933.1|4923.9|4922.9|955
1596093600000|2020-07-30 07:20:00|4930.4|4929.4|4926.6|4925.6|4931.4|4930.4|4922.4|4921.4|1344
1596093900000|2020-07-30 07:25:00|4926.4|4925.4|4930.4|4929.4|4934.1|4933.1|4924.4|4923.4|859
1596094200000|2020-07-30 07:30:00|4930.1|4929.1|4922.1|4921.1|4930.4|4929.4|4920.4|4919.4|1113
1596094500000|2020-07-30 07:35:00|4921.9|4920.9|4929.4|4928.4|4929.4|4928.4|4919.4|4918.4|868
1596094800000|2020-07-30 07:40:00|4929.7|4928.7|4933.7|4932.7|4933.7|4932.7|4924.4|4923.4|576
1596095100000|2020-07-30 07:45:00|4933.2|4932.2|4933.9|4932.9|4935.9|4934.9|4929.2|4928.2|628
1596095400000|2020-07-30 07:50:00|4934.2|4933.2|4936.9|4935.9|4937.2|4936.2|4929.9|4928.9|581
1596095700000|2020-07-30 07:55:00|4937.2|4936.2|4940.9|4939.9|4942.2|4941.2|4934.2|4933.2|722
1596096000000|2020-07-30 08:00:00|4941.2|4940.2|4946.2|4945.2|4946.4|4945.4|4939.2|4938.2|697
1596096300000|2020-07-30 08:05:00|4945.7|4944.7|4941.2|4940.2|4945.7|4944.7|4936.7|4935.7|597
1596096600000|2020-07-30 08:10:00|4940.9|4939.9|4945.7|4944.7|4945.7|4944.7|4939.2|4938.2|534
1596096900000|2020-07-30 08:15:00|4946.2|4945.2|4939.4|4938.4|4946.2|4945.2|4937.7|4936.7|588
1596097200000|2020-07-30 08:20:00|4939.2|4938.2|4938.7|4937.7|4939.4|4938.4|4935.7|4934.7|330
1596097500000|2020-07-30 08:25:00|4938.4|4937.4|4932.4|4931.4|4938.4|4937.4|4929.4|4928.4|619
1596097800000|2020-07-30 08:30:00|4932.2|4931.2|4928.9|4927.9|4933.7|4932.7|4927.7|4926.7|535
1596098100000|2020-07-30 08:35:00|4929.2|4928.2|4925.2|4924.2|4930.7|4929.7|4924.7|4923.7|337
1596098400000|2020-07-30 08:40:00|4924.9|4923.9|4917.4|4916.4|4926.2|4925.2|4917.4|4916.4|566
1596098700000|2020-07-30 08:45:00|4917.7|4916.7|4919.7|4918.7|4922.7|4921.7|4917.2|4916.2|560
1596099000000|2020-07-30 08:50:00|4919.2|4918.2|4913.7|4912.7|4920.2|4919.2|4913.2|4912.2|693
1596099300000|2020-07-30 08:55:00|4913.4|4912.4|4906.2|4905.2|4913.7|4912.7|4906.2|4905.2|798
1596099600000|2020-07-30 09:00:00|4905.9|4904.9|4900.2|4899.2|4908.4|4907.4|4897.2|4896.2|1191
1596099900000|2020-07-30 09:05:00|4899.7|4898.7|4897.9|4896.9|4902.9|4901.9|4897.2|4896.2|847
1596100200000|2020-07-30 09:10:00|4898.2|4897.2|4911.2|4910.2|4912.2|4911.2|4895.7|4894.7|819
1596100500000|2020-07-30 09:15:00|4910.7|4909.7|4907.7|4906.7|4911.2|4910.2|4906.4|4905.4|471
1596100800000|2020-07-30 09:20:00|4907.4|4906.4|4914.4|4913.4|4916.7|4915.7|4904.9|4903.9|516
1596101100000|2020-07-30 09:25:00|4914.7|4913.7|4907.9|4906.9|4914.9|4913.9|4905.7|4904.7|409
1596101400000|2020-07-30 09:30:00|4907.7|4906.7|4911.7|4910.7|4913.9|4912.9|4907.2|4906.2|600
1596101700000|2020-07-30 09:35:00|4911.9|4910.9|4909.7|4908.7|4913.2|4912.2|4908.2|4907.2|373
1596102000000|2020-07-30 09:40:00|4908.9|4907.9|4910.7|4909.7|4914.2|4913.2|4907.9|4906.9|262
1596102300000|2020-07-30 09:45:00|4910.4|4909.4|4910.7|4909.7|4910.7|4909.7|4906.2|4905.2|294
1596102600000|2020-07-30 09:50:00|4911.2|4910.2|4908.2|4907.2|4911.2|4910.2|4906.2|4905.2|262
1596102900000|2020-07-30 09:55:00|4908.7|4907.7|4902.7|4901.7|4908.7|4907.7|4900.9|4899.9|343
1596103200000|2020-07-30 10:00:00|4902.4|4901.4|4901.7|4900.7|4908.4|4907.4|4900.9|4899.9|444
1596103500000|2020-07-30 10:05:00|4901.9|4900.9|4898.7|4897.7|4902.9|4901.9|4898.2|4897.2|410
1596103800000|2020-07-30 10:10:00|4898.9|4897.9|4901.7|4900.7|4901.7|4900.7|4897.7|4896.7|319
1596104100000|2020-07-30 10:15:00|4901.4|4900.4|4896.7|4895.7|4901.7|4900.7|4896.2|4895.2|459
1596104400000|2020-07-30 10:20:00|4896.4|4895.4|4900.2|4899.2|4901.2|4900.2|4892.9|4891.9|425
1596104700000|2020-07-30 10:25:00|4899.9|4898.9|4893.7|4892.7|4900.2|4899.2|4893.2|4892.2|485
1596105000000|2020-07-30 10:30:00|4893.4|4892.4|4894.4|4893.4|4895.2|4894.2|4889.7|4888.7|424
1596105300000|2020-07-30 10:35:00|4894.7|4893.7|4891.2|4890.2|4894.7|4893.7|4889.2|4888.2|326
1596105600000|2020-07-30 10:40:00|4890.9|4889.9|4882.2|4881.2|4890.9|4889.9|4881.4|4880.4|753
1596105900000|2020-07-30 10:45:00|4882.4|4881.4|4869.7|4868.7|4882.4|4881.4|4869.7|4868.7|1121
1596106200000|2020-07-30 10:50:00|4869.4|4868.4|4868.7|4867.7|4872.4|4871.4|4867.7|4866.7|1149
1596106500000|2020-07-30 10:55:00|4868.9|4867.9|4873.2|4872.2|4873.7|4872.7|4867.2|4866.2|810
1596106800000|2020-07-30 11:00:00|4872.9|4871.9|4881.2|4880.2|4882.2|4881.2|4872.2|4871.2|871
1596107100000|2020-07-30 11:05:00|4881.4|4880.4|4875.4|4874.4|4882.2|4881.2|4874.4|4873.4|514
1596107400000|2020-07-30 11:10:00|4875.2|4874.2|4877.7|4876.7|4879.2|4878.2|4872.4|4871.4|328
1596107700000|2020-07-30 11:15:00|4877.4|4876.4|4880.7|4879.7|4883.9|4882.9|4876.2|4875.2|497
1596108000000|2020-07-30 11:20:00|4880.2|4879.2|4880.7|4879.7|4882.9|4881.9|4877.7|4876.7|365
1596108300000|2020-07-30 11:25:00|4881.2|4880.2|4880.7|4879.7|4881.7|4880.7|4878.9|4877.9|147
1596108600000|2020-07-30 11:30:00|4880.4|4879.4|4882.7|4881.7|4885.7|4884.7|4880.2|4879.2|253
1596108900000|2020-07-30 11:35:00|4881.7|4880.7|4886.2|4885.2|4886.7|4885.7|4879.7|4878.7|256
1596109200000|2020-07-30 11:40:00|4886.4|4885.4|4893.4|4892.4|4893.6|4892.6|4886.4|4885.4|427
1596109500000|2020-07-30 11:45:00|4893.1|4892.1|4894.9|4893.9|4895.6|4894.6|4890.9|4889.9|265
1596109800000|2020-07-30 11:50:00|4895.4|4894.4|4903.1|4902.1|4903.9|4902.9|4894.4|4893.4|688
1596110100000|2020-07-30 11:55:00|4903.4|4902.4|4901.9|4900.9|4903.9|4902.9|4900.4|4899.4|242
1596110400000|2020-07-30 12:00:00|4902.1|4901.1|4899.1|4898.1|4902.9|4901.9|4896.6|4895.6|423
1596110700000|2020-07-30 12:05:00|4898.9|4897.9|4897.1|4896.1|4899.4|4898.4|4895.9|4894.9|229
1596111000000|2020-07-30 12:10:00|4897.4|4896.4|4894.9|4893.9|4897.4|4896.4|4893.4|4892.4|214
1596111300000|2020-07-30 12:15:00|4895.1|4894.1|4894.4|4893.4|4896.4|4895.4|4890.9|4889.9|257
1596111600000|2020-07-30 12:20:00|4894.1|4893.1|4891.6|4890.6|4895.1|4894.1|4891.6|4890.6|166
1596111900000|2020-07-30 12:25:00|4891.9|4890.9|4896.6|4895.6|4896.6|4895.6|4890.9|4889.9|182
1596112200000|2020-07-30 12:30:00|4896.4|4895.4|4887.4|4886.4|4899.1|4898.1|4884.4|4883.4|629
1596112500000|2020-07-30 12:35:00|4887.6|4886.6|4889.6|4888.6|4894.4|4893.4|4885.9|4884.9|504
1596112800000|2020-07-30 12:40:00|4889.4|4888.4|4887.4|4886.4|4890.4|4889.4|4885.4|4884.4|248
1596113100000|2020-07-30 12:45:00|4887.1|4886.1|4884.9|4883.9|4891.9|4890.9|4884.1|4883.1|298
1596113400000|2020-07-30 12:50:00|4884.6|4883.6|4872.4|4871.4|4885.4|4884.4|4871.6|4870.6|648
1596113700000|2020-07-30 12:55:00|4872.6|4871.6|4865.1|4864.1|4872.9|4871.9|4864.9|4863.9|986
1596114000000|2020-07-30 13:00:00|4864.9|4863.9|4859.9|4858.9|4864.9|4863.9|4855.6|4854.6|2625
1596114300000|2020-07-30 13:05:00|4859.6|4858.6|4857.1|4856.1|4861.9|4860.9|4856.4|4855.4|780
1596114600000|2020-07-30 13:10:00|4856.9|4855.9|4852.4|4851.4|4857.4|4856.4|4851.9|4850.9|825
1596114900000|2020-07-30 13:15:00|4852.1|4851.1|4861.4|4860.4|4862.4|4861.4|4850.9|4849.9|673
1596115200000|2020-07-30 13:20:00|4861.6|4860.6|4854.4|4853.4|4861.6|4860.6|4852.9|4851.9|497
1596115500000|2020-07-30 13:25:00|4854.6|4853.6|4855.1|4854.1|4855.4|4854.4|4849.6|4848.6|539
1596115800000|2020-07-30 13:30:00|4854.9|4853.9|4865.6|4864.6|4868.1|4867.1|4851.6|4850.6|864
1596116100000|2020-07-30 13:35:00|4865.9|4864.9|4855.4|4854.4|4865.9|4864.9|4852.6|4851.6|762
1596116400000|2020-07-30 13:40:00|4854.9|4853.9|4848.6|4847.6|4858.6|4857.6|4846.1|4845.1|814
1596116700000|2020-07-30 13:45:00|4848.4|4847.4|4854.4|4853.4|4856.6|4855.6|4846.1|4845.1|1415
1596117000000|2020-07-30 13:50:00|4853.9|4852.9|4836.6|4835.6|4853.9|4852.9|4836.4|4835.4|963
1596117300000|2020-07-30 13:55:00|4836.4|4835.4|4829.9|4828.9|4837.9|4836.9|4828.1|4827.1|1335
1596117600000|2020-07-30 14:00:00|4829.6|4828.6|4833.1|4832.1|4834.4|4833.4|4826.6|4825.6|1388
1596117900000|2020-07-30 14:05:00|4833.4|4832.4|4831.4|4830.4|4833.4|4832.4|4821.9|4820.9|1072
1596118200000|2020-07-30 14:10:00|4831.8|4830.8|4825.3|4824.3|4832.5|4831.5|4823.8|4822.8|843
1596118500000|2020-07-30 14:15:00|4825|4824|4809.8|4808.8|4829.3|4828.3|4809.8|4808.8|2034
1596118800000|2020-07-30 14:20:00|4809.5|4808.5|4815|4814|4815.5|4814.5|4801.5|4800.5|2504
1596119100000|2020-07-30 14:25:00|4815.3|4814.3|4814.8|4813.8|4816.5|4815.5|4808|4807|1038
1596119400000|2020-07-30 14:30:00|4815|4814|4822.3|4821.3|4823|4822|4810|4809|1336
1596119700000|2020-07-30 14:35:00|4822.8|4821.8|4833.3|4832.3|4833.8|4832.8|4816.8|4815.8|1488
1596120000000|2020-07-30 14:40:00|4832.8|4831.8|4827.8|4826.8|4834.8|4833.8|4827.8|4826.8|926
1596120300000|2020-07-30 14:45:00|4828.3|4827.3|4825.3|4824.3|4830.3|4829.3|4825.3|4824.3|770
1596120600000|2020-07-30 14:50:00|4825|4824|4819.8|4818.8|4825.3|4824.3|4817.8|4816.8|785
1596120900000|2020-07-30 14:55:00|4819.5|4818.5|4831.5|4830.5|4831.5|4830.5|4818|4817|1015
1596121200000|2020-07-30 15:00:00|4831.3|4830.3|4840.3|4839.3|4840.8|4839.8|4829|4828|1093
1596121500000|2020-07-30 15:05:00|4840.8|4839.8|4840.8|4839.8|4842.3|4841.3|4837.8|4836.8|873
1596121800000|2020-07-30 15:10:00|4841|4840|4837|4836|4842.3|4841.3|4835.8|4834.8|891
1596122100000|2020-07-30 15:15:00|4837.3|4836.3|4843.8|4842.8|4844.3|4843.3|4834.8|4833.8|1054
1596122400000|2020-07-30 15:20:00|4844|4843|4839.8|4838.8|4846|4845|4838.3|4837.3|1316
1596122700000|2020-07-30 15:25:00|4839.5|4838.5|4842.8|4841.8|4846.8|4845.8|4837.8|4836.8|1881
1596123000000|2020-07-30 15:30:00|4843|4841|4853.8|4851.8|4854.8|4852.8|4842.3|4840.3|3678
1596123300000|2020-07-30 15:35:00|4854.3|4852.3|4866.3|4864.3|4866.5|4864.5|4853.5|4851.5|2841
1596123600000|2020-07-30 15:40:00|4866.8|4864.8|4870|4868|4873.8|4871.8|4865.5|4863.5|708
1596123900000|2020-07-30 15:45:00|4870.3|4868.3|4864.3|4862.3|4871.5|4869.5|4863.3|4861.3|613
1596124200000|2020-07-30 15:50:00|4864.5|4862.5|4865.5|4863.5|4867.3|4865.3|4861|4859|326
1596124500000|2020-07-30 15:55:00|4865.8|4863.8|4863.8|4861.8|4868.3|4866.3|4858.8|4856.8|307
1596124800000|2020-07-30 16:00:00|4864|4862|4855.3|4853.3|4866.8|4864.8|4854.8|4852.8|1115
1596125100000|2020-07-30 16:05:00|4855.5|4853.5|4853.3|4851.3|4858|4856|4852.8|4850.8|475
1596125400000|2020-07-30 16:10:00|4853.5|4851.5|4858|4856|4858.3|4856.3|4853|4851|212
1596125700000|2020-07-30 16:15:00|4858.3|4856.3|4870|4868|4873|4871|4858.3|4856.3|326
1596126000000|2020-07-30 16:20:00|4869.8|4867.8|4869.8|4867.8|4871|4869|4864.8|4862.8|200
1596126300000|2020-07-30 16:25:00|4869.5|4867.5|4871.5|4869.5|4872.5|4870.5|4868.8|4866.8|227
1596126600000|2020-07-30 16:30:00|4871.8|4869.8|4871|4869|4874.5|4872.5|4871|4869|118
1596126900000|2020-07-30 16:35:00|4871.3|4869.3|4870|4868|4873|4871|4869.3|4867.3|58
1596127200000|2020-07-30 16:40:00|4870.3|4868.3|4871.5|4869.5|4873.5|4871.5|4870.3|4868.3|141
1596127500000|2020-07-30 16:45:00|4871.8|4869.8|4875.8|4873.8|4876.3|4874.3|4870.8|4868.8|69
1596127800000|2020-07-30 16:50:00|4876|4874|4873.8|4871.8|4876.8|4874.8|4873.3|4871.3|57
1596128100000|2020-07-30 16:55:00|4873.5|4871.5|4874.3|4872.3|4875.5|4873.5|4873|4871|189
1596128400000|2020-07-30 17:00:00|4874|4872|4878.5|4876.5|4878.5|4876.5|4873|4871|102
1596128700000|2020-07-30 17:05:00|4878.3|4876.3|4881|4879|4881.3|4879.3|4878.3|4876.3|126
1596129000000|2020-07-30 17:10:00|4881.3|4879.3|4886.5|4884.5|4887.8|4885.8|4881|4879|122
1596129300000|2020-07-30 17:15:00|4886.8|4884.8|4889.8|4887.8|4890.5|4888.5|4885.8|4883.8|232
1596129600000|2020-07-30 17:20:00|4889.5|4887.5|4885.5|4883.5|4890.8|4888.8|4885.5|4883.5|184
1596129900000|2020-07-30 17:25:00|4885.3|4883.3|4883.5|4881.5|4886.8|4884.8|4883.3|4881.3|166
1596130200000|2020-07-30 17:30:00|4883.8|4881.8|4874.5|4872.5|4884.8|4882.8|4874|4872|119
1596130500000|2020-07-30 17:35:00|4874.8|4872.8|4874.5|4872.5|4877.5|4875.5|4873.5|4871.5|76
1596130800000|2020-07-30 17:40:00|4874.8|4872.8|4879|4877|4879.5|4877.5|4874.8|4872.8|43
1596131100000|2020-07-30 17:45:00|4879.3|4877.3|4878.5|4876.5|4880.3|4878.3|4877.5|4875.5|73
1596131400000|2020-07-30 17:50:00|4878.8|4876.8|4883.5|4881.5|4883.8|4881.8|4877.5|4875.5|29
1596131700000|2020-07-30 17:55:00|4883.3|4881.3|4881|4879|4883.8|4881.8|4879.5|4877.5|63
1596132000000|2020-07-30 18:00:00|4881.3|4879.3|4879.3|4877.3|4882.8|4880.8|4876.5|4874.5|61
1596132300000|2020-07-30 18:05:00|4879.5|4877.5|4883|4881|4884.5|4882.5|4878.5|4876.5|16
1596132600000|2020-07-30 18:10:00|4882.8|4880.8|4877.5|4875.5|4883|4881|4877.3|4875.3|15
1596132900000|2020-07-30 18:15:00|4877.8|4875.8|4879|4877|4880.5|4878.5|4876.3|4874.3|35
1596133200000|2020-07-30 18:20:00|4879.3|4877.3|4880.8|4878.8|4881.5|4879.5|4875|4873|36
1596133500000|2020-07-30 18:25:00|4880.5|4878.5|4877.8|4875.8|4880.8|4878.8|4875.5|4873.5|47
1596133800000|2020-07-30 18:30:00|4878.3|4876.3|4881.8|4879.8|4882|4880|4878|4876|75
1596134100000|2020-07-30 18:35:00|4881.5|4879.5|4884.5|4882.5|4884.8|4882.8|4881.5|4879.5|62
1596134400000|2020-07-30 18:40:00|4884.3|4882.3|4886.5|4884.5|4888|4886|4884.3|4882.3|62
1596134700000|2020-07-30 18:45:00|4886.8|4884.8|4886|4884|4889.3|4887.3|4885.3|4883.3|36
1596135000000|2020-07-30 18:50:00|4886.3|4884.3|4883|4881|4886.5|4884.5|4882.8|4880.8|67
1596135300000|2020-07-30 18:55:00|4883.3|4881.3|4884|4882|4885.5|4883.5|4881.5|4879.5|54
1596135600000|2020-07-30 19:00:00|4884.3|4882.3|4881|4879|4888.8|4886.8|4880.8|4878.8|89
1596135900000|2020-07-30 19:05:00|4881.3|4879.3|4877.5|4875.5|4881.3|4879.3|4877.3|4875.3|95
1596136200000|2020-07-30 19:10:00|4877.8|4875.8|4880|4878|4881|4879|4876|4874|52
1596136500000|2020-07-30 19:15:00|4880.3|4878.3|4888|4886|4889|4887|4877.3|4875.3|97
1596136800000|2020-07-30 19:20:00|4887.8|4885.8|4889|4887|4890|4888|4885.3|4883.3|124
1596137100000|2020-07-30 19:25:00|4888.8|4886.8|4889|4887|4889.8|4887.8|4886|4884|123
1596137400000|2020-07-30 19:30:00|4889.3|4887.3|4889.5|4887.5|4892.3|4890.3|4887.5|4885.5|96
1596137700000|2020-07-30 19:35:00|4889.8|4887.8|4887.5|4885.5|4890.5|4888.5|4887.5|4885.5|95
1596138000000|2020-07-30 19:40:00|4887.3|4885.3|4887|4885|4889|4887|4885.3|4883.3|94
1596138300000|2020-07-30 19:45:00|4887.3|4885.3|4889.5|4887.5|4890|4888|4885.5|4883.5|167
1596138600000|2020-07-30 19:50:00|4889.3|4887.3|4889.5|4887.5|4891.5|4889.5|4887|4885|137
1596138900000|2020-07-30 19:55:00|4889.3|4887.3|4886.3|4884.3|4891.8|4889.8|4885.8|4883.8|228
1596139200000|2020-07-30 20:00:00|4889.3|4885.3|4887.3|4883.3|4890|4886|4886.7|4882.7|0
1596139500000|2020-07-30 20:05:00|4887.1|4883.1|4899|4895|4899|4895|4885.8|4881.8|0
1596139800000|2020-07-30 20:10:00|4898.9|4894.9|4898.4|4894.4|4902.4|4898.4|4897.2|4893.2|0
1596140100000|2020-07-30 20:15:00|4898.5|4894.5|4897.9|4893.9|4899.5|4895.5|4897|4893|0
1596140400000|2020-07-30 20:20:00|4898|4894|4903|4899|4903.3|4899.3|4898|4894|0
1596140700000|2020-07-30 20:25:00|4903.2|4899.2|4902.8|4898.8|4904.5|4900.5|4902.8|4898.8|0
1596141000000|2020-07-30 20:30:00|4903.4|4899.4|4917.3|4913.3|4918|4914|4901.9|4897.9|0
1596141300000|2020-07-30 20:35:00|4917.4|4913.4|4917.5|4913.5|4920.3|4916.3|4914.2|4910.2|0
1596141600000|2020-07-30 20:40:00|4917.4|4913.4|4917.5|4913.5|4919.1|4915.1|4916.4|4912.4|0
1596141900000|2020-07-30 20:45:00|4917.6|4913.6|4919.7|4915.7|4920.5|4916.5|4917.1|4913.1|0
1596142200000|2020-07-30 20:50:00|4920|4916|4916.4|4912.4|4920.5|4916.5|4915.1|4911.1|0
1596142500000|2020-07-30 20:55:00|4916.3|4912.3|4915.4|4911.4|4916.8|4912.8|4914.5|4910.5|0
1596142800000|2020-07-30 21:00:00|4915.3|4911.3|4913.7|4909.7|4915.4|4911.4|4913.4|4909.4|0
1596143100000|2020-07-30 21:05:00|4914|4910|4913.5|4909.5|4914.2|4910.2|4913.4|4909.4|0
1596143400000|2020-07-30 21:10:00|4913.4|4909.4|4913.5|4909.5|4913.5|4909.5|4912.9|4908.9|0
1596143700000|2020-07-30 21:15:00|4913|4909|4913.5|4909.5|4913.5|4909.5|4913|4909|0
1596144000000|2020-07-30 21:20:00|4913.3|4909.3|4907.1|4903.1|4913.3|4909.3|4907|4903|0
1596144300000|2020-07-30 21:25:00|4907|4903|4907.6|4903.6|4907.6|4903.6|4907|4903|0
1596144600000|2020-07-30 21:30:00|4907.3|4903.3|4907.6|4903.6|4907.7|4903.7|4907.3|4903.3|0
1596144900000|2020-07-30 21:35:00|4907.3|4903.3|4908.1|4904.1|4908.1|4904.1|4907.3|4903.3|0
1596145200000|2020-07-30 21:40:00|4908.2|4904.2|4907.9|4903.9|4908.2|4904.2|4907.3|4903.3|0
1596145500000|2020-07-30 21:45:00|4907.8|4903.8|4907.7|4903.7|4907.8|4903.8|4907.5|4903.5|0
1596145800000|2020-07-30 21:50:00|4907.8|4903.8|4907.7|4903.7|4907.8|4903.8|4907.2|4903.2|0
1596146100000|2020-07-30 21:55:00|4907.8|4903.8|4909.7|4905.7|4909.8|4905.8|4907.7|4903.7|0
1596146400000|2020-07-30 22:00:00|4910|4906|4911.5|4907.5|4915.2|4911.2|4910|4906|0
1596146700000|2020-07-30 22:05:00|4911.6|4907.6|4907.1|4903.1|4912.2|4908.2|4906.6|4902.6|0
1596147000000|2020-07-30 22:10:00|4907.2|4903.2|4906.6|4902.6|4908.3|4904.3|4906.3|4902.3|0
1596147300000|2020-07-30 22:15:00|4906.5|4902.5|4905.6|4901.6|4906.5|4902.5|4905.1|4901.1|0
1596147600000|2020-07-30 22:20:00|4905.5|4901.5|4905.4|4901.4|4905.6|4901.6|4904.3|4900.3|0
1596147900000|2020-07-30 22:25:00|4905.5|4901.5|4905.3|4901.3|4906.4|4902.4|4904.9|4900.9|0
1596148200000|2020-07-30 22:30:00|4905.2|4901.2|4903.1|4899.1|4905.2|4901.2|4901.6|4897.6|0
1596148500000|2020-07-30 22:35:00|4903.4|4899.4|4905.3|4901.3|4905.3|4901.3|4903.1|4899.1|0
1596148800000|2020-07-30 22:40:00|4905.4|4901.4|4904.9|4900.9|4906.5|4902.5|4904|4900|0
1596149100000|2020-07-30 22:45:00|4905|4901|4905.2|4901.2|4905.7|4901.7|4904.6|4900.6|0
1596149400000|2020-07-30 22:50:00|4905|4901|4904.9|4900.9|4905|4901|4903.7|4899.7|0
1596149700000|2020-07-30 22:55:00|4904.8|4900.8|4905.5|4901.5|4905.5|4901.5|4904.3|4900.3|0
1596150000000|2020-07-30 23:00:00|4905.6|4901.6|4905.7|4901.7|4908.1|4904.1|4904.7|4900.7|0
1596150300000|2020-07-30 23:05:00|4906|4902|4906.2|4902.2|4906.9|4902.9|4905.5|4901.5|0
1596150600000|2020-07-30 23:10:00|4906.4|4902.4|4907.1|4903.1|4907.6|4903.6|4904.8|4900.8|0
1596150900000|2020-07-30 23:15:00|4907.2|4903.2|4910.7|4907.7|4911.4|4908.4|4906.9|4903.2|0
1596151200000|2020-07-30 23:20:00|4910.4|4907.4|4911.4|4908.4|4912.3|4909.3|4910.2|4907.2|0
1596151500000|2020-07-30 23:25:00|4911.3|4908.3|4912|4909|4912|4909|4910.6|4907.6|0
1596151800000|2020-07-30 23:30:00|4911.7|4908.7|4911.3|4908.3|4914|4911|4911.2|4908.2|0
1596152100000|2020-07-30 23:35:00|4911.1|4908.1|4911.3|4908.3|4912|4909|4909.7|4906.7|0
1596152400000|2020-07-30 23:40:00|4911.4|4908.4|4911.3|4908.3|4912.4|4909.4|4910.8|4907.8|0
1596152700000|2020-07-30 23:45:00|4911.4|4908.4|4915.3|4912.3|4915.3|4912.3|4911.4|4908.4|0
1596153000000|2020-07-30 23:50:00|4915.4|4912.4|4916.3|4913.3|4916.5|4913.5|4914.6|4911.6|0
1596153300000|2020-07-30 23:55:00|4916.2|4913.2|4913.4|4910.4|4916.3|4913.3|4912.9|4909.9|0
1596153600000|2020-07-31 00:00:00|4913.2|4910.2|4909.5|4906.5|4916.3|4913.3|4909|4906|0
1596153900000|2020-07-31 00:05:00|4909.4|4906.4|4903.7|4900.7|4910.1|4907.1|4902.9|4899.9|0
1596154200000|2020-07-31 00:10:00|4903.8|4900.8|4900.1|4897.1|4904.7|4901.7|4899.9|4896.9|0
1596154500000|2020-07-31 00:15:00|4900|4897|4886.7|4883.7|4900.1|4897.1|4881.7|4878.7|0
1596154800000|2020-07-31 00:20:00|4886.2|4883.2|4879.5|4876.5|4886.2|4883.2|4879.5|4876.5|0
1596155100000|2020-07-31 00:25:00|4879.4|4876.4|4881.7|4878.7|4881.7|4878.7|4878.1|4875.1|0
1596155400000|2020-07-31 00:30:00|4881.8|4878.8|4869|4866|4881.8|4878.8|4869|4866|0
1596155700000|2020-07-31 00:35:00|4869.1|4866.1|4868|4865|4870.5|4867.5|4866.8|4863.8|0
1596156000000|2020-07-31 00:40:00|4868.4|4865.4|4867.7|4864.7|4869.2|4866.2|4866.3|4863.3|0
1596156300000|2020-07-31 00:45:00|4867.6|4864.6|4873.7|4870.7|4873.7|4870.7|4864.7|4861.7|0
1596156600000|2020-07-31 00:50:00|4873.1|4870.1|4870.7|4867.7|4873.1|4870.1|4869|4866|0
1596156900000|2020-07-31 00:55:00|4870.6|4867.6|4863.4|4860.4|4870.6|4867.6|4863.3|4860.3|0
1596157200000|2020-07-31 01:00:00|4864.8|4861.8|4869.5|4866.5|4870.9|4867.9|4861.8|4858.8|0
1596157500000|2020-07-31 01:05:00|4869.7|4866.7|4870.9|4867.9|4873.9|4870.9|4869.4|4866.4|0
1596157800000|2020-07-31 01:10:00|4871|4868|4872.5|4869.5|4872.5|4869.5|4869.4|4866.4|0
1596158100000|2020-07-31 01:15:00|4872.4|4869.4|4874.6|4871.6|4876|4873|4871|4868|0
1596158400000|2020-07-31 01:20:00|4874.8|4871.8|4870.3|4867.3|4876|4873|4867.3|4864.3|0
1596158700000|2020-07-31 01:25:00|4870.4|4867.4|4874.9|4871.9|4876.4|4873.4|4870.4|4867.4|0
1596159000000|2020-07-31 01:30:00|4875|4872|4876.3|4873.3|4877.8|4874.8|4874.8|4871.8|0
1596159300000|2020-07-31 01:35:00|4876.4|4873.4|4882.2|4879.2|4882.2|4879.2|4876.3|4873.3|0
1596159600000|2020-07-31 01:40:00|4882.3|4879.3|4882.1|4879.1|4885.1|4882.1|4881.5|4878.5|0
1596159900000|2020-07-31 01:45:00|4882.2|4879.2|4886.5|4883.5|4886.5|4883.5|4882.2|4879.2|0
1596160200000|2020-07-31 01:50:00|4887|4884|4888.1|4885.1|4890.9|4887.9|4887|4884|0
1596160500000|2020-07-31 01:55:00|4888.3|4885.3|4886.7|4883.7|4889.5|4886.5|4886.6|4883.6|0
1596160800000|2020-07-31 02:00:00|4886.6|4883.6|4883.3|4880.3|4886.7|4883.7|4881.9|4878.9|0
1596161100000|2020-07-31 02:05:00|4881.9|4878.9|4876.4|4873.4|4883.3|4880.3|4874.9|4871.9|0
1596161400000|2020-07-31 02:10:00|4876.7|4873.7|4877.7|4874.7|4879.1|4876.1|4876.4|4873.4|0
1596161700000|2020-07-31 02:15:00|4877.6|4874.6|4872.1|4869.1|4877.7|4874.7|4872.1|4869.1|0
1596162000000|2020-07-31 02:20:00|4871.9|4868.9|4867.1|4864.1|4872.1|4869.1|4866.4|4863.4|0
1596162300000|2020-07-31 02:25:00|4866.9|4863.9|4866.9|4863.9|4870.9|4867.9|4866.5|4863.5|0
1596162600000|2020-07-31 02:30:00|4867.4|4864.4|4860|4857|4868.2|4865.2|4859.9|4856.9|0
1596162900000|2020-07-31 02:35:00|4859.9|4856.9|4847.3|4844.3|4861.4|4858.4|4845.9|4842.9|0
1596163200000|2020-07-31 02:40:00|4847.8|4844.8|4853.9|4850.9|4857.3|4854.3|4847.8|4844.8|0
1596163500000|2020-07-31 02:45:00|4853.8|4850.8|4855.5|4852.5|4855.5|4852.5|4852.3|4849.3|0
1596163800000|2020-07-31 02:50:00|4855.6|4852.6|4855.6|4852.6|4857|4854|4852.8|4849.8|0
1596164100000|2020-07-31 02:55:00|4855.4|4852.4|4849.8|4846.8|4855.8|4852.8|4849.1|4846.1|0
1596164400000|2020-07-31 03:00:00|4849.1|4846.1|4847.8|4844.8|4850.7|4847.7|4847.8|4844.8|0
1596164700000|2020-07-31 03:05:00|4848.1|4845.1|4851|4848|4851.1|4848.1|4847.1|4844.1|0
1596165000000|2020-07-31 03:10:00|4851.1|4848.1|4855.4|4852.4|4856.8|4853.8|4850.9|4847.9|0
1596165300000|2020-07-31 03:15:00|4855.1|4852.1|4863.8|4860.8|4863.8|4860.8|4854|4851|0
1596165600000|2020-07-31 03:20:00|4863.9|4860.9|4865.3|4862.3|4868|4865|4862.6|4859.6|0
1596165900000|2020-07-31 03:25:00|4864.6|4861.6|4863.6|4860.6|4865.4|4862.4|4860.9|4857.9|0
1596166200000|2020-07-31 03:30:00|4863.7|4860.7|4861.7|4858.7|4863.7|4860.7|4853.9|4850.9|0
1596166500000|2020-07-31 03:35:00|4861.8|4858.8|4862.4|4859.4|4863.9|4860.9|4861.1|4858.1|0
1596166800000|2020-07-31 03:40:00|4862.5|4859.5|4858.2|4855.2|4862.5|4859.5|4856.8|4853.8|0
1596167100000|2020-07-31 03:45:00|4858.1|4855.1|4858.1|4855.1|4858.2|4855.2|4855.2|4852.2|0
1596167400000|2020-07-31 03:50:00|4858|4855|4858.2|4855.2|4859.6|4856.6|4856.7|4853.7|0
1596167700000|2020-07-31 03:55:00|4858.8|4855.8|4859.7|4856.7|4859.7|4856.7|4858.1|4855.1|0
1596168000000|2020-07-31 04:00:00|4859.6|4856.6|4852.2|4849.2|4859.6|4856.6|4846.7|4843.7|0
1596168300000|2020-07-31 04:05:00|4851.9|4848.9|4853.5|4850.5|4853.5|4850.5|4848.6|4845.6|0
1596168600000|2020-07-31 04:10:00|4853.2|4850.2|4854.2|4851.2|4855|4852|4852.1|4849.1|0
1596168900000|2020-07-31 04:15:00|4854.5|4851.5|4854.4|4851.4|4855.1|4852.1|4852.1|4849.1|0
1596169200000|2020-07-31 04:20:00|4854.5|4851.5|4855.1|4852.1|4855.2|4852.2|4853.5|4850.5|0
1596169500000|2020-07-31 04:25:00|4855.3|4852.3|4851|4848|4855.6|4852.6|4851|4848|0
1596169800000|2020-07-31 04:30:00|4851.1|4848.1|4853.2|4850.2|4856.6|4853.6|4851.1|4848.1|0
1596170100000|2020-07-31 04:35:00|4853.1|4850.1|4854.4|4851.4|4854.5|4851.5|4850.8|4847.8|0
1596170400000|2020-07-31 04:40:00|4854.5|4851.5|4850.5|4847.5|4854.5|4851.5|4850|4847|0
1596170700000|2020-07-31 04:45:00|4850.4|4847.4|4853.2|4850.2|4853.2|4850.2|4848.9|4845.9|0
1596171000000|2020-07-31 04:50:00|4853|4850|4859.3|4856.3|4859.3|4856.3|4851.9|4848.9|0
1596171300000|2020-07-31 04:55:00|4859.8|4856.8|4855.1|4852.1|4863.6|4860.6|4855.1|4852.1|0
1596171600000|2020-07-31 05:00:00|4855.2|4852.2|4857.7|4854.7|4863.4|4860.4|4855.2|4852.2|0
1596171900000|2020-07-31 05:05:00|4858.2|4855.2|4859.1|4856.1|4860.6|4857.6|4857.7|4854.7|0
1596172200000|2020-07-31 05:10:00|4859.2|4856.2|4859.3|4856.3|4860.7|4857.7|4857.8|4854.8|0
1596172500000|2020-07-31 05:15:00|4859.4|4856.4|4854.8|4851.8|4859.4|4856.4|4853.3|4850.3|0
1596172800000|2020-07-31 05:20:00|4855.1|4852.1|4853.2|4850.2|4855.6|4852.6|4853.1|4850.1|0
1596173100000|2020-07-31 05:25:00|4854.5|4851.5|4850.5|4847.5|4854.6|4851.6|4850.2|4847.2|0
1596173400000|2020-07-31 05:30:00|4850.4|4847.4|4847.1|4844.1|4853.9|4850.9|4847.1|4844.1|0
1596173700000|2020-07-31 05:35:00|4847.2|4844.2|4839.8|4836.8|4847.6|4844.6|4839.7|4836.7|0
1596174000000|2020-07-31 05:40:00|4839.5|4836.5|4843.2|4840.2|4843.2|4840.2|4835.3|4832.3|0
1596174300000|2020-07-31 05:45:00|4843.3|4840.3|4844.1|4841.1|4844.1|4841.1|4839.4|4836.4|0
1596174600000|2020-07-31 05:50:00|4845.5|4842.5|4848.1|4845.1|4851|4848|4845.5|4842.5|0
1596174900000|2020-07-31 05:55:00|4848.3|4845.3|4839.9|4836.9|4848.8|4845.8|4839.9|4836.9|0
1596175200000|2020-07-31 06:00:00|4840.4|4837.4|4848.3|4846.3|4848.5|4846.5|4829|4827|496
1596175500000|2020-07-31 06:05:00|4848|4846|4853.3|4851.3|4857|4855|4847.8|4845.8|267
1596175800000|2020-07-31 06:10:00|4853.5|4851.5|4856|4854|4859|4857|4853.5|4851.5|190
1596176100000|2020-07-31 06:15:00|4856.3|4854.3|4861|4859|4862.5|4860.5|4855|4853|126
1596176400000|2020-07-31 06:20:00|4861.3|4859.3|4865.3|4863.3|4866|4864|4858.5|4856.5|157
1596176700000|2020-07-31 06:25:00|4865|4863|4864.5|4862.5|4867.8|4865.8|4863.8|4861.8|113
1596177000000|2020-07-31 06:30:00|4864.8|4862.8|4871.3|4869.3|4871.3|4869.3|4864.5|4862.5|151
1596177300000|2020-07-31 06:35:00|4871.5|4869.5|4876.8|4874.8|4879|4877|4871.3|4869.3|187
1596177600000|2020-07-31 06:40:00|4877|4875|4872.3|4870.3|4877.8|4875.8|4872|4870|99
1596177900000|2020-07-31 06:45:00|4872.5|4870.5|4866.5|4864.5|4873.8|4871.8|4866|4864|195
1596178200000|2020-07-31 06:50:00|4866.3|4864.3|4865.5|4863.5|4869.5|4867.5|4863.8|4861.8|111
1596178500000|2020-07-31 06:55:00|4865.8|4863.8|4863.8|4861.8|4867.5|4865.5|4857|4855|463
1596178800000|2020-07-31 07:00:00|4863.3|4862.3|4862.5|4861.5|4879.8|4878.8|4859|4858|2897
1596179100000|2020-07-31 07:05:00|4861.8|4860.8|4857.5|4856.5|4867.8|4866.8|4856.3|4855.3|1395
1596179400000|2020-07-31 07:10:00|4857.8|4856.8|4854.5|4853.5|4862|4861|4846|4845|987
1596179700000|2020-07-31 07:15:00|4854.8|4853.8|4851.8|4850.8|4856|4855|4842.8|4841.8|997
1596180000000|2020-07-31 07:20:00|4851.5|4850.5|4867.3|4866.3|4867.8|4866.8|4849|4848|1090
1596180300000|2020-07-31 07:25:00|4867|4866|4871.8|4870.8|4875.5|4874.5|4865|4864|835
1596180600000|2020-07-31 07:30:00|4872|4871|4884.8|4883.8|4885.5|4884.5|4871.8|4870.8|968
1596180900000|2020-07-31 07:35:00|4884.5|4883.5|4888.8|4887.8|4891|4890|4881.8|4880.8|984
1596181200000|2020-07-31 07:40:00|4889.3|4888.3|4894.5|4893.5|4896.8|4895.8|4888.3|4887.3|892
1596181500000|2020-07-31 07:45:00|4894.8|4893.8|4886.5|4885.5|4897.3|4896.3|4885.8|4884.8|518
1596181800000|2020-07-31 07:50:00|4886.3|4885.3|4879|4878|4889.5|4888.5|4877.3|4876.3|552
1596182100000|2020-07-31 07:55:00|4879.3|4878.3|4881.5|4880.5|4883|4882|4875.5|4874.5|587
1596182400000|2020-07-31 08:00:00|4881.8|4880.8|4882.1|4881.1|4885.5|4884.5|4879.5|4878.5|370
1596182700000|2020-07-31 08:05:00|4881.6|4880.6|4878.6|4877.6|4885.9|4884.9|4878.4|4877.4|364
1596183000000|2020-07-31 08:10:00|4878.9|4877.9|4874.4|4873.4|4880.4|4879.4|4872.6|4871.6|320
1596183300000|2020-07-31 08:15:00|4874.6|4873.6|4870.9|4869.9|4874.9|4873.9|4869.4|4868.4|345
1596183600000|2020-07-31 08:20:00|4871.4|4870.4|4875.1|4874.1|4875.9|4874.9|4871.1|4870.1|206
1596183900000|2020-07-31 08:25:00|4875.4|4874.4|4875.6|4874.6|4885.9|4884.9|4874.9|4873.9|295
1596184200000|2020-07-31 08:30:00|4875.9|4874.9|4881.1|4880.1|4882.1|4881.1|4875.9|4874.9|268
1596184500000|2020-07-31 08:35:00|4880.9|4879.9|4898.6|4897.6|4904.4|4903.4|4879.6|4878.6|859
1596184800000|2020-07-31 08:40:00|4897.9|4896.9|4896.6|4895.6|4901.1|4900.1|4895.1|4894.1|339
1596185100000|2020-07-31 08:45:00|4896.1|4895.1|4890.4|4889.4|4899.4|4898.4|4888.1|4887.1|404
1596185400000|2020-07-31 08:50:00|4890.1|4889.1|4885.6|4884.6|4891.1|4890.1|4884.1|4883.1|230
1596185700000|2020-07-31 08:55:00|4885.4|4884.4|4887.6|4886.6|4889.9|4888.9|4884.4|4883.4|139
1596186000000|2020-07-31 09:00:00|4887.9|4886.9|4877.6|4876.6|4887.9|4886.9|4877.1|4876.1|350
1596186300000|2020-07-31 09:05:00|4877.4|4876.4|4885.6|4884.6|4889.1|4888.1|4876.6|4875.6|291
1596186600000|2020-07-31 09:10:00|4885.4|4884.4|4883.6|4882.6|4886.4|4885.4|4880.4|4879.4|219
1596186900000|2020-07-31 09:15:00|4883.9|4882.9|4876.1|4875.1|4884.9|4883.9|4874.6|4873.6|152
1596187200000|2020-07-31 09:20:00|4876.4|4875.4|4872.6|4871.6|4877.4|4876.4|4871.9|4870.9|246
1596187500000|2020-07-31 09:25:00|4872.9|4871.9|4873.1|4872.1|4874.9|4873.9|4869.6|4868.6|286
1596187800000|2020-07-31 09:30:00|4872.9|4871.9|4870.6|4869.6|4876.4|4875.4|4868.1|4867.1|331
1596188100000|2020-07-31 09:35:00|4870.4|4869.4|4868.9|4867.9|4872.9|4871.9|4867.6|4866.6|212
1596188400000|2020-07-31 09:40:00|4868.6|4867.6|4864.9|4863.9|4870.1|4869.1|4863.1|4862.1|347
1596188700000|2020-07-31 09:45:00|4865.1|4864.1|4867.9|4866.9|4868.6|4867.6|4864.1|4863.1|217
1596189000000|2020-07-31 09:50:00|4867.4|4866.4|4856.1|4855.1|4867.4|4866.4|4855.6|4854.6|489
1596189300000|2020-07-31 09:55:00|4855.9|4854.9|4849.1|4848.1|4860.1|4859.1|4848.6|4847.6|315
1596189600000|2020-07-31 10:00:00|4848.9|4847.9|4854.1|4853.1|4857.1|4856.1|4848.6|4847.6|414
1596189900000|2020-07-31 10:05:00|4854.4|4853.4|4859.4|4858.4|4859.6|4858.6|4853.6|4852.6|265
1596190200000|2020-07-31 10:10:00|4859.1|4858.1|4858.1|4857.1|4863.1|4862.1|4857.4|4856.4|180
1596190500000|2020-07-31 10:15:00|4858.4|4857.4|4852.9|4851.9|4858.6|4857.6|4849.6|4848.6|419
1596190800000|2020-07-31 10:20:00|4853.1|4852.1|4858.6|4857.6|4859.4|4858.4|4852.9|4851.9|371
1596191100000|2020-07-31 10:25:00|4858.4|4857.4|4862.6|4861.6|4864.1|4863.1|4857.9|4856.9|205
1596191400000|2020-07-31 10:30:00|4862.9|4861.9|4864.1|4863.1|4866.6|4865.6|4862.1|4861.1|519
1596191700000|2020-07-31 10:35:00|4864.4|4863.4|4860.9|4859.9|4864.9|4863.9|4859.6|4858.6|240
1596192000000|2020-07-31 10:40:00|4861.1|4860.1|4863.4|4862.4|4865.4|4864.4|4860.9|4859.9|106
1596192300000|2020-07-31 10:45:00|4863.1|4862.1|4857.9|4856.9|4863.1|4862.1|4854.9|4853.9|279
1596192600000|2020-07-31 10:50:00|4857.6|4856.6|4854.4|4853.4|4858.4|4857.4|4852.6|4851.6|275
1596192900000|2020-07-31 10:55:00|4854.1|4853.1|4856.1|4855.1|4858.4|4857.4|4851.9|4850.9|394
1596193200000|2020-07-31 11:00:00|4856.4|4855.4|4863.6|4862.6|4865.9|4864.9|4855.9|4854.9|926
1596193500000|2020-07-31 11:05:00|4863.9|4862.9|4865.1|4864.1|4867.6|4866.6|4861.9|4860.9|371
1596193800000|2020-07-31 11:10:00|4865.4|4864.4|4868.4|4867.4|4868.6|4867.6|4864.1|4863.1|241
1596194100000|2020-07-31 11:15:00|4868.6|4867.6|4869.6|4868.6|4870.4|4869.4|4866.1|4865.1|263
1596194400000|2020-07-31 11:20:00|4869.4|4868.4|4873.9|4872.9|4874.4|4873.4|4869.4|4868.4|429
1596194700000|2020-07-31 11:25:00|4873.6|4872.6|4868.6|4867.6|4873.6|4872.6|4868.4|4867.4|262
1596195000000|2020-07-31 11:30:00|4868.4|4867.4|4865.9|4864.9|4871.4|4870.4|4865.4|4864.4|204
1596195300000|2020-07-31 11:35:00|4866.1|4865.1|4864.1|4863.1|4866.9|4865.9|4863.9|4862.9|224
1596195600000|2020-07-31 11:40:00|4864.2|4863.2|4864|4863|4868|4867|4863|4862|211
1596195900000|2020-07-31 11:45:00|4864.2|4863.2|4863|4862|4867.2|4866.2|4863|4862|164
1596196200000|2020-07-31 11:50:00|4863.2|4862.2|4864.2|4863.2|4866.2|4865.2|4862.5|4861.5|116
1596196500000|2020-07-31 11:55:00|4864|4863|4865.7|4864.7|4866.2|4865.2|4863|4862|216
1596196800000|2020-07-31 12:00:00|4865.5|4864.5|4869|4868|4871|4870|4864|4863|230
1596197100000|2020-07-31 12:05:00|4869.2|4868.2|4860.5|4859.5|4869.5|4868.5|4860.5|4859.5|210
1596197400000|2020-07-31 12:10:00|4860.7|4859.7|4863.2|4862.2|4863.7|4862.7|4859.5|4858.5|227
1596197700000|2020-07-31 12:15:00|4863|4862|4862.7|4861.7|4865.2|4864.2|4862|4861|159
1596198000000|2020-07-31 12:20:00|4863|4862|4863|4862|4864.5|4863.5|4861|4860|223
1596198300000|2020-07-31 12:25:00|4862.7|4861.7|4859.7|4858.7|4863|4862|4857.7|4856.7|141
1596198600000|2020-07-31 12:30:00|4859.5|4858.5|4859.2|4858.2|4861.5|4860.5|4858|4857|343
1596198900000|2020-07-31 12:35:00|4859|4858|4857|4856|4860.7|4859.7|4856.5|4855.5|208
1596199200000|2020-07-31 12:40:00|4856.7|4855.7|4861.5|4860.5|4862|4861|4855|4854|199
1596199500000|2020-07-31 12:45:00|4861.7|4860.7|4864.5|4863.5|4864.5|4863.5|4861.7|4860.7|159
1596199800000|2020-07-31 12:50:00|4864.7|4863.7|4869|4868|4869|4868|4864.7|4863.7|249
1596200100000|2020-07-31 12:55:00|4869.2|4868.2|4862.2|4861.2|4870|4869|4861|4860|265
1596200400000|2020-07-31 13:00:00|4862.5|4861.5|4860|4859|4863|4862|4857.5|4856.5|740
1596200700000|2020-07-31 13:05:00|4860.2|4859.2|4868.2|4867.2|4868.5|4867.5|4860|4859|299
1596201000000|2020-07-31 13:10:00|4868|4867|4870|4869|4871.7|4870.7|4867.7|4866.7|194
1596201300000|2020-07-31 13:15:00|4869.5|4868.5|4867.5|4866.5|4869.5|4868.5|4866|4865|283
1596201600000|2020-07-31 13:20:00|4867.7|4866.7|4870.5|4869.5|4871.5|4870.5|4867.5|4866.5|233
1596201900000|2020-07-31 13:25:00|4870.2|4869.2|4872|4871|4872.5|4871.5|4868.7|4867.7|265
1596202200000|2020-07-31 13:30:00|4872.5|4871.5|4867.2|4866.2|4873.5|4872.5|4866|4865|1038
1596202500000|2020-07-31 13:35:00|4867.5|4866.5|4855.5|4854.5|4867.7|4866.7|4854.2|4853.2|843
1596202800000|2020-07-31 13:40:00|4855.2|4854.2|4852.5|4851.5|4858.7|4857.7|4851|4850|482
1596203100000|2020-07-31 13:45:00|4852.2|4851.2|4856.5|4855.5|4863.2|4862.2|4848.5|4847.5|772
1596203400000|2020-07-31 13:50:00|4856.7|4855.7|4862.2|4861.2|4862.2|4861.2|4848.5|4847.5|658
1596203700000|2020-07-31 13:55:00|4862|4861|4861.2|4860.2|4863|4862|4857.7|4856.7|672
1596204000000|2020-07-31 14:00:00|4862|4861|4854|4853|4862|4861|4849|4848|787
1596204300000|2020-07-31 14:05:00|4854.2|4853.2|4848|4847|4855.5|4854.5|4847.7|4846.7|496
1596204600000|2020-07-31 14:10:00|4847.9|4846.9|4840.4|4839.4|4849.1|4848.1|4836.4|4835.4|915
1596204900000|2020-07-31 14:15:00|4840.1|4839.1|4832.4|4831.4|4842.4|4841.4|4830.9|4829.9|730
1596205200000|2020-07-31 14:20:00|4832.6|4831.6|4830.1|4829.1|4832.6|4831.6|4823.4|4822.4|1045
1596205500000|2020-07-31 14:25:00|4829.9|4828.9|4823.1|4822.1|4830.1|4829.1|4820.9|4819.9|637
1596205800000|2020-07-31 14:30:00|4822.9|4821.9|4818.4|4817.4|4826.6|4825.6|4817.1|4816.1|918
1596206100000|2020-07-31 14:35:00|4818.9|4817.9|4826.4|4825.4|4827.4|4826.4|4816.4|4815.4|782
1596206400000|2020-07-31 14:40:00|4825.6|4824.6|4815.6|4814.6|4825.6|4824.6|4814.1|4813.1|899
1596206700000|2020-07-31 14:45:00|4815.4|4814.4|4813.4|4812.4|4815.9|4814.9|4808.4|4807.4|1081
1596207000000|2020-07-31 14:50:00|4813.6|4812.6|4802.6|4801.6|4813.9|4812.9|4800.4|4799.4|1070
1596207300000|2020-07-31 14:55:00|4802.4|4801.4|4803.4|4802.4|4805.4|4804.4|4797.1|4796.1|1389
1596207600000|2020-07-31 15:00:00|4803.1|4802.1|4799.6|4798.6|4807.9|4806.9|4794.9|4793.9|1274
1596207900000|2020-07-31 15:05:00|4799.9|4798.9|4790.9|4789.9|4800.4|4799.4|4790.4|4789.4|1112
1596208200000|2020-07-31 15:10:00|4791.1|4790.1|4799.6|4798.6|4799.9|4798.9|4788.4|4787.4|1107
1596208500000|2020-07-31 15:15:00|4798.9|4797.9|4808.1|4807.1|4808.1|4807.1|4795.9|4794.9|1320
1596208800000|2020-07-31 15:20:00|4807.9|4806.9|4801.9|4800.9|4811.4|4810.4|4800.9|4799.9|1900
1596209100000|2020-07-31 15:25:00|4802.1|4801.1|4806.1|4805.1|4812.9|4811.9|4800.9|4799.9|3078
1596209400000|2020-07-31 15:30:00|4806.6|4804.6|4784.6|4782.6|4809.9|4807.9|4781.9|4779.9|7689
1596209700000|2020-07-31 15:35:00|4784.4|4782.4|4777.4|4775.4|4786.4|4784.4|4771.4|4769.4|4323
1596210000000|2020-07-31 15:40:00|4777.1|4775.1|4775.9|4773.9|4779.4|4777.4|4772.4|4770.4|1489
1596210300000|2020-07-31 15:45:00|4776.1|4774.1|4779.4|4777.4|4781.4|4779.4|4774.9|4772.9|595
1596210600000|2020-07-31 15:50:00|4779.6|4777.6|4767.4|4765.4|4779.9|4777.9|4765.4|4763.4|723
1596210900000|2020-07-31 15:55:00|4767.9|4765.9|4763.9|4761.9|4768.6|4766.6|4761.4|4759.4|731
1596211200000|2020-07-31 16:00:00|4763.4|4761.4|4762.4|4760.4|4764.9|4762.9|4758.1|4756.1|458
1596211500000|2020-07-31 16:05:00|4762.1|4760.1|4756.9|4754.9|4765.4|4763.4|4756.1|4754.1|704
1596211800000|2020-07-31 16:10:00|4757.4|4755.4|4757.6|4755.6|4761.4|4759.4|4754.1|4752.1|986
1596212100000|2020-07-31 16:15:00|4757.9|4755.9|4755.4|4753.4|4760.1|4758.1|4751.9|4749.9|644
1596212400000|2020-07-31 16:20:00|4755.6|4753.6|4757.4|4755.4|4759.1|4757.1|4751.9|4749.9|226
1596212700000|2020-07-31 16:25:00|4757.1|4755.1|4766.9|4764.9|4767.4|4765.4|4755.1|4753.1|334
1596213000000|2020-07-31 16:30:00|4766.1|4764.1|4766.1|4764.1|4770.1|4768.1|4762.4|4760.4|328
1596213300000|2020-07-31 16:35:00|4766.4|4764.4|4760.6|4758.6|4766.4|4764.4|4758.9|4756.9|148
1596213600000|2020-07-31 16:40:00|4760.9|4758.9|4763.1|4761.1|4766.1|4764.1|4760.4|4758.4|50
1596213900000|2020-07-31 16:45:00|4762.9|4760.9|4758.1|4756.1|4763.1|4761.1|4755.9|4753.9|83
1596214200000|2020-07-31 16:50:00|4758.4|4756.4|4754.1|4752.1|4759.6|4757.6|4753.9|4751.9|189
1596214500000|2020-07-31 16:55:00|4753.9|4751.9|4752.1|4750.1|4754.9|4752.9|4750.4|4748.4|202
1596214800000|2020-07-31 17:00:00|4751.9|4749.9|4755.4|4753.4|4756.4|4754.4|4749.1|4747.1|95
1596215100000|2020-07-31 17:05:00|4755.1|4753.1|4756.9|4754.9|4759.9|4757.9|4755.1|4753.1|51
1596215400000|2020-07-31 17:10:00|4756.6|4754.6|4756.1|4754.1|4759.1|4757.1|4755.9|4753.9|43
1596215700000|2020-07-31 17:15:00|4755.9|4753.9|4755.4|4753.4|4756.9|4754.9|4749.9|4747.9|96
1596216000000|2020-07-31 17:20:00|4755.6|4753.6|4759.1|4757.1|4759.9|4757.9|4755.4|4753.4|51
1596216300000|2020-07-31 17:25:00|4759.4|4757.4|4762.6|4760.6|4763.1|4761.1|4757.6|4755.6|281
1596216600000|2020-07-31 17:30:00|4762.4|4760.4|4759.6|4757.6|4764.1|4762.1|4759.6|4757.6|52
1596216900000|2020-07-31 17:35:00|4759.9|4757.9|4760.9|4758.9|4763.4|4761.4|4759.6|4757.6|62
1596217200000|2020-07-31 17:40:00|4761.1|4759.1|4760.1|4758.1|4763.6|4761.6|4760.1|4758.1|81
1596217500000|2020-07-31 17:45:00|4759.9|4757.9|4761.1|4759.1|4761.4|4759.4|4757.1|4755.1|51
1596217800000|2020-07-31 17:50:00|4761.4|4759.4|4762.4|4760.4|4764.9|4762.9|4761.1|4759.1|224
1596218100000|2020-07-31 17:55:00|4762.6|4760.6|4758.1|4756.1|4763.9|4761.9|4757.1|4755.1|140
1596218400000|2020-07-31 18:00:00|4757.9|4755.9|4760.6|4758.6|4762.9|4760.9|4756.9|4754.9|151
1596218700000|2020-07-31 18:05:00|4760.4|4758.4|4752.9|4750.9|4760.6|4758.6|4752.6|4750.6|85
1596219000000|2020-07-31 18:10:00|4752.6|4750.6|4751.4|4749.4|4753.9|4751.9|4751.1|4749.1|70
1596219300000|2020-07-31 18:15:00|4751.1|4749.1|4750.9|4748.9|4753.9|4751.9|4749.4|4747.4|81
1596219600000|2020-07-31 18:20:00|4751.1|4749.1|4752.6|4750.6|4754.6|4752.6|4751.1|4749.1|22
1596219900000|2020-07-31 18:25:00|4752.9|4750.9|4755.6|4753.6|4755.6|4753.6|4752.6|4750.6|32
1596220200000|2020-07-31 18:30:00|4755.4|4753.4|4758.9|4756.9|4758.9|4756.9|4754.6|4752.6|121
1596220500000|2020-07-31 18:35:00|4758.6|4756.6|4758.9|4756.9|4762.4|4760.4|4757.6|4755.6|84
1596220800000|2020-07-31 18:40:00|4758.6|4756.6|4758.1|4756.1|4759.4|4757.4|4754.4|4752.4|150
1596221100000|2020-07-31 18:45:00|4757.9|4755.9|4757.1|4755.1|4761.1|4759.1|4756.4|4754.4|104
1596221400000|2020-07-31 18:50:00|4756.9|4754.9|4760.1|4758.1|4760.9|4758.9|4756.6|4754.6|137
1596221700000|2020-07-31 18:55:00|4760.4|4758.4|4763.1|4761.1|4763.4|4761.4|4759.4|4757.4|139
1596222000000|2020-07-31 19:00:00|4763.4|4761.4|4768.1|4766.1|4769.6|4767.6|4760.9|4758.9|89
1596222300000|2020-07-31 19:05:00|4767.9|4765.9|4769.1|4767.1|4769.1|4767.1|4765.6|4763.6|60
1596222600000|2020-07-31 19:10:00|4768.9|4766.9|4770.1|4768.1|4770.6|4768.6|4765.1|4763.1|77
1596222900000|2020-07-31 19:15:00|4769.9|4767.9|4770.1|4768.1|4771.6|4769.6|4765.6|4763.6|206
1596223200000|2020-07-31 19:20:00|4770.4|4768.4|4771.6|4769.6|4772.6|4770.6|4767.9|4765.9|189
1596223500000|2020-07-31 19:25:00|4771.4|4769.4|4768.6|4766.6|4773.1|4771.1|4766.6|4764.6|94
1596223800000|2020-07-31 19:30:00|4768.4|4766.4|4766.9|4764.9|4770.6|4768.6|4766.6|4764.6|77
1596224100000|2020-07-31 19:35:00|4766.6|4764.6|4771.1|4769.1|4772.6|4770.6|4766.6|4764.6|60
1596224400000|2020-07-31 19:40:00|4770.9|4768.9|4772.6|4770.6|4773.6|4771.6|4770.6|4768.6|138
1596224700000|2020-07-31 19:45:00|4772.9|4770.9|4778.1|4776.1|4779.4|4777.4|4772.9|4770.9|246
1596225000000|2020-07-31 19:50:00|4777.9|4775.9|4777.1|4775.1|4778.4|4776.4|4772.9|4770.9|174
1596225300000|2020-07-31 19:55:00|4775.9|4773.9|4792.6|4790.6|4796.4|4794.4|4775.6|4773.6|361
1596225600000|2020-07-31 20:00:00|4791.9|4787.9|4794.7|4790.7|4797.8|4793.8|4791.6|4787.6|1
1596225900000|2020-07-31 20:05:00|4795|4791|4793.4|4789.4|4797|4793|4792.8|4788.8|0
1596226200000|2020-07-31 20:10:00|4793.3|4789.3|4793.9|4789.9|4794.2|4790.2|4790.7|4786.7|0
1596226500000|2020-07-31 20:15:00|4793.8|4789.8|4793.2|4789.2|4793.9|4789.9|4793.1|4789.1|0
1596226800000|2020-07-31 20:20:00|4793|4789|4793.5|4789.5|4793.7|4789.7|4793|4789|0
1596227100000|2020-07-31 20:25:00|4793.4|4789.4|4791.7|4787.7|4793.4|4789.4|4791.2|4787.2|0
1596227400000|2020-07-31 20:30:00|4791.6|4787.6|4791.5|4787.5|4792.9|4788.9|4790.7|4786.7|0
1596227700000|2020-07-31 20:35:00|4791.8|4787.8|4792.8|4788.8|4793.1|4789.1|4791.5|4787.5|0
1596228000000|2020-07-31 20:40:00|4792.7|4788.7|4796.1|4792.1|4796.1|4792.1|4792.6|4788.6|0
1596228300000|2020-07-31 20:45:00|4796|4792|4796.3|4792.3|4796.8|4792.8|4795.4|4791.4|0
1596228600000|2020-07-31 20:50:00|4796.2|4792.2|4798.4|4794.4|4798.8|4794.8|4796.1|4792.1|0
1596228900000|2020-07-31 20:55:00|4798.5|4794.5|4798.7|4794.7|4799.5|4795.5|4797.5|4793.5|0
1596405600000|2020-08-02 22:00:00|4793.1|4789.1|4796.3|4792.3|4796.5|4792.5|4793.1|4789.1|0
1596405900000|2020-08-02 22:05:00|4796.4|4792.4|4790.5|4786.5|4797|4793|4789.6|4785.6|0
1596406200000|2020-08-02 22:10:00|4790.4|4786.4|4788.5|4784.5|4792.2|4788.2|4788|4784|0
1596406500000|2020-08-02 22:15:00|4788.6|4784.6|4787.3|4783.3|4789.6|4785.6|4785.5|4781.5|0
1596406800000|2020-08-02 22:20:00|4787.6|4783.6|4788.6|4784.6|4789.7|4785.7|4786.8|4782.8|0
1596407100000|2020-08-02 22:25:00|4788.8|4784.8|4788.6|4784.6|4790.2|4786.2|4787.5|4783.5|0
1596407400000|2020-08-02 22:30:00|4788.5|4784.5|4786.6|4782.6|4789.1|4785.1|4785.8|4781.8|0
1596407700000|2020-08-02 22:35:00|4786.7|4782.7|4787.5|4783.5|4787.9|4783.9|4785|4781|0
1596408000000|2020-08-02 22:40:00|4787.4|4783.4|4788.8|4784.8|4788.8|4784.8|4787.1|4783.1|0
1596408300000|2020-08-02 22:45:00|4788.7|4784.7|4787.9|4783.9|4789.6|4785.6|4787.6|4783.6|0
1596408600000|2020-08-02 22:50:00|4788|4784|4788.8|4784.8|4789.4|4785.4|4787.6|4783.6|0
1596408900000|2020-08-02 22:55:00|4788.7|4784.7|4788.9|4784.9|4789.4|4785.4|4788.6|4784.6|0
1596409200000|2020-08-02 23:00:00|4789|4785|4790.1|4786.1|4790.9|4786.9|4788.1|4784.1|0
1596409500000|2020-08-02 23:05:00|4790.2|4786.2|4785.5|4781.5|4791|4787|4785.2|4781.2|0
1596409800000|2020-08-02 23:10:00|4785.2|4781.2|4785|4781|4786.2|4782.2|4783.4|4779.4|0
1596410100000|2020-08-02 23:15:00|4784.7|4780.7|4785.4|4782.4|4785.9|4782.9|4783.9|4780.7|0
1596410400000|2020-08-02 23:20:00|4785.5|4782.5|4785.2|4782.2|4786.2|4783.2|4783.4|4780.4|0
1596410700000|2020-08-02 23:25:00|4785|4782|4782|4779|4786.5|4783.5|4782|4779|0
1596411000000|2020-08-02 23:30:00|4782.3|4779.3|4786.2|4783.2|4786.2|4783.2|4782|4779|0
1596411300000|2020-08-02 23:35:00|4786.1|4783.1|4785.6|4782.6|4786.7|4783.7|4785.3|4782.3|0
1596411600000|2020-08-02 23:40:00|4785.7|4782.7|4786.1|4783.1|4786.6|4783.6|4785|4782|0
1596411900000|2020-08-02 23:45:00|4786.2|4783.2|4787.4|4784.4|4788.1|4785.1|4784.2|4781.2|0
1596412200000|2020-08-02 23:50:00|4787.5|4784.5|4789.2|4786.2|4789.5|4786.5|4787.4|4784.4|0
1596412500000|2020-08-02 23:55:00|4789.1|4786.1|4791.3|4788.3|4792.2|4789.2|4788.6|4785.6|0
1596412800000|2020-08-03 00:00:00|4791.2|4788.2|4791.1|4788.1|4794.7|4791.7|4790.5|4787.5|0
1596413100000|2020-08-03 00:05:00|4791|4788|4789.4|4786.4|4793.5|4790.5|4787.5|4784.5|0
1596413400000|2020-08-03 00:10:00|4789.1|4786.1|4788.3|4785.3|4789.9|4786.9|4785.5|4782.5|0
1596413700000|2020-08-03 00:15:00|4788.1|4785.1|4787|4784|4788.4|4785.4|4776.7|4773.7|0
1596414000000|2020-08-03 00:20:00|4787.4|4784.4|4781.3|4778.3|4788.9|4785.9|4781.3|4778.3|0
1596414300000|2020-08-03 00:25:00|4781.4|4778.4|4792.7|4789.7|4792.8|4789.8|4781.4|4778.4|0
1596414600000|2020-08-03 00:30:00|4792.8|4789.8|4804.1|4801.1|4804.3|4801.3|4792.8|4789.8|0
1596414900000|2020-08-03 00:35:00|4804.8|4801.8|4800.2|4797.2|4808.3|4805.3|4800.1|4797.1|0
1596415200000|2020-08-03 00:40:00|4800.3|4797.3|4800|4797|4801.6|4798.6|4795.9|4792.9|0
1596415500000|2020-08-03 00:45:00|4799.8|4796.8|4799.9|4796.9|4804.3|4801.3|4798.6|4795.6|0
1596415800000|2020-08-03 00:50:00|4800|4797|4796.9|4793.9|4800|4797|4795.5|4792.5|0
1596416100000|2020-08-03 00:55:00|4797|4794|4798.4|4795.4|4799.1|4796.1|4795.4|4792.4|0
1596416400000|2020-08-03 01:00:00|4798.5|4795.5|4798.3|4795.3|4802.8|4799.8|4796.8|4793.8|0
1596416700000|2020-08-03 01:05:00|4797.6|4794.6|4802.6|4799.6|4802.6|4799.6|4796.8|4793.8|0
1596417000000|2020-08-03 01:10:00|4802.5|4799.5|4809.6|4806.6|4811.1|4808.1|4802.5|4799.5|0
1596417300000|2020-08-03 01:15:00|4809.7|4806.7|4810.9|4807.9|4812.3|4809.3|4806.6|4803.6|0
1596417600000|2020-08-03 01:20:00|4810.8|4807.8|4810.8|4807.8|4812.4|4809.4|4809.3|4806.3|0
1596417900000|2020-08-03 01:25:00|4811|4808|4815|4812|4815.6|4812.6|4810.6|4807.6|0
1596418200000|2020-08-03 01:30:00|4815.5|4812.5|4813.3|4810.3|4820.6|4817.6|4813.2|4810.2|0
1596418500000|2020-08-03 01:35:00|4813.4|4810.4|4817.5|4814.5|4819|4816|4813.3|4810.3|0
1596418800000|2020-08-03 01:40:00|4817.6|4814.6|4817.8|4814.8|4821.9|4818.9|4816.3|4813.3|0
1596419100000|2020-08-03 01:45:00|4818|4815|4816.2|4813.2|4822.1|4819.1|4816.2|4813.2|0
1596419400000|2020-08-03 01:50:00|4815.6|4812.6|4817.8|4814.8|4817.9|4814.9|4814.8|4811.8|0
1596419700000|2020-08-03 01:55:00|4817.7|4814.7|4817.8|4814.8|4817.9|4814.9|4814.9|4811.9|0
1596420000000|2020-08-03 02:00:00|4817.9|4814.9|4814.7|4811.7|4817.9|4814.9|4814.7|4811.7|0
1596420300000|2020-08-03 02:05:00|4814.8|4811.8|4809|4806|4815.5|4812.5|4809|4806|0
1596420600000|2020-08-03 02:10:00|4808.5|4805.5|4807.7|4804.7|4809|4806|4807.5|4804.5|0
1596420900000|2020-08-03 02:15:00|4807.6|4804.6|4809|4806|4809|4806|4803.3|4800.3|0
1596421200000|2020-08-03 02:20:00|4809.1|4806.1|4808.8|4805.8|4811.7|4808.7|4808.8|4805.8|0
1596421500000|2020-08-03 02:25:00|4808.7|4805.7|4805.9|4802.9|4808.8|4805.8|4805.9|4802.9|0
1596421800000|2020-08-03 02:30:00|4805.4|4802.4|4808.6|4805.6|4808.7|4805.7|4804.4|4801.4|0
1596422100000|2020-08-03 02:35:00|4808.3|4805.3|4811|4808|4811.7|4808.7|4807.9|4804.9|0
1596422400000|2020-08-03 02:40:00|4810.9|4807.9|4810.1|4807.1|4811.7|4808.7|4810.1|4807.1|0
1596422700000|2020-08-03 02:45:00|4810.2|4807.2|4811.7|4808.7|4811.7|4808.7|4810.1|4807.1|0
1596423000000|2020-08-03 02:50:00|4811.6|4808.6|4810.1|4807.1|4811.6|4808.6|4810.1|4807.1|0
1596423300000|2020-08-03 02:55:00|4810.6|4807.6|4810.1|4807.1|4811.5|4808.5|4810|4807|0
1596423600000|2020-08-03 03:00:00|4810.6|4807.6|4811.5|4808.5|4811.6|4808.6|4810.1|4807.1|0
1596423900000|2020-08-03 03:05:00|4811.4|4808.4|4811.4|4808.4|4811.5|4808.5|4811.4|4808.4|0
1596424200000|2020-08-03 03:10:00|4811.5|4808.5|4811.5|4808.5|4813|4810|4811.5|4808.5|0
1596424500000|2020-08-03 03:15:00|4811.4|4808.4|4809.8|4806.8|4812.1|4809.1|4809.7|4806.7|0
1596424800000|2020-08-03 03:20:00|4809.7|4806.7|4809.6|4806.6|4809.8|4806.8|4809.5|4806.5|0
1596425100000|2020-08-03 03:25:00|4809.7|4806.7|4810.3|4807.3|4811|4808|4809.6|4806.6|0
1596425400000|2020-08-03 03:30:00|4810.5|4807.5|4813.1|4810.1|4813.8|4810.8|4810.5|4807.5|0
1596425700000|2020-08-03 03:35:00|4812.9|4809.9|4812.6|4809.6|4815.3|4812.3|4812.5|4809.5|0
1596426000000|2020-08-03 03:40:00|4813.1|4810.1|4813.5|4810.5|4814.2|4811.2|4812.6|4809.6|0
1596426300000|2020-08-03 03:45:00|4813.2|4810.2|4809.7|4806.7|4813.5|4810.5|4809.7|4806.7|0
1596426600000|2020-08-03 03:50:00|4809.6|4806.6|4809.7|4806.7|4811.1|4808.1|4809.6|4806.6|0
1596426900000|2020-08-03 03:55:00|4809.2|4806.2|4806.9|4803.9|4809.2|4806.2|4805.4|4802.4|0
1596427200000|2020-08-03 04:00:00|4807.1|4804.1|4808.1|4805.1|4808.4|4805.4|4806.7|4803.7|0
1596427500000|2020-08-03 04:05:00|4807.8|4804.8|4806.2|4803.2|4808|4805|4806.2|4803.2|0
1596427800000|2020-08-03 04:10:00|4806.9|4803.9|4807.6|4804.6|4807.7|4804.7|4806.9|4803.9|0
1596428100000|2020-08-03 04:15:00|4807.3|4804.3|4804.8|4801.8|4807.3|4804.3|4804.8|4801.8|0
1596428400000|2020-08-03 04:20:00|4805.3|4802.3|4806.2|4803.2|4806.2|4803.2|4804.8|4801.8|0
1596428700000|2020-08-03 04:25:00|4806.3|4803.3|4809.2|4806.2|4809.2|4806.2|4806.3|4803.3|0
1596429000000|2020-08-03 04:30:00|4809.1|4806.1|4809.1|4806.1|4809.2|4806.2|4807.7|4804.7|0
1596429300000|2020-08-03 04:35:00|4809.2|4806.2|4809.4|4806.4|4809.4|4806.4|4807.8|4804.8|0
1596429600000|2020-08-03 04:40:00|4809.3|4806.3|4806.5|4803.5|4809.4|4806.4|4805.1|4802.1|0
1596429900000|2020-08-03 04:45:00|4806|4803|4805.2|4802.2|4806.5|4803.5|4805.1|4802.1|0
1596430200000|2020-08-03 04:50:00|4805.1|4802.1|4806.6|4803.6|4806.7|4803.7|4802.4|4799.4|0
1596430500000|2020-08-03 04:55:00|4806.1|4803.1|4805.2|4802.2|4806.1|4803.1|4803.7|4800.7|0
1596430800000|2020-08-03 05:00:00|4803.8|4800.8|4805|4802|4805.2|4802.2|4803.6|4800.6|0
1596431100000|2020-08-03 05:05:00|4804.5|4801.5|4804.9|4801.9|4806.5|4803.5|4803.5|4800.5|0
1596431400000|2020-08-03 05:10:00|4805|4802|4805|4802|4806.4|4803.4|4803.5|4800.5|0
1596431700000|2020-08-03 05:15:00|4805.5|4802.5|4809.1|4806.1|4809.1|4806.1|4805.5|4802.5|0
1596432000000|2020-08-03 05:20:00|4809|4806|4809.2|4806.2|4809.2|4806.2|4807.6|4804.6|0
1596432300000|2020-08-03 05:25:00|4809.3|4806.3|4809.4|4806.4|4810.9|4807.9|4809.3|4806.3|0
1596432600000|2020-08-03 05:30:00|4809.5|4806.5|4809.4|4806.4|4810.9|4807.9|4808.6|4805.6|0
1596432900000|2020-08-03 05:35:00|4809.9|4806.9|4810.6|4807.6|4810.7|4807.7|4809.3|4806.3|0
1596433200000|2020-08-03 05:40:00|4810.7|4807.7|4813.6|4810.6|4814.9|4811.9|4810.7|4807.7|0
1596433500000|2020-08-03 05:45:00|4813.5|4810.5|4817.2|4814.2|4820.7|4817.7|4813.5|4810.5|0
1596433800000|2020-08-03 05:50:00|4817|4814|4815|4812|4817.8|4814.8|4813.7|4810.7|0
1596434100000|2020-08-03 05:55:00|4815.1|4812.1|4817.2|4814.2|4817.2|4814.2|4810.7|4807.7|0
1596434400000|2020-08-03 06:00:00|4817.6|4814.6|4806.6|4804.6|4824.1|4822.1|4804.9|4802.9|507
1596434700000|2020-08-03 06:05:00|4806.9|4804.9|4807.4|4805.4|4810.1|4808.1|4806.1|4804.1|287
1596435000000|2020-08-03 06:10:00|4807.6|4805.6|4804.9|4802.9|4808.6|4806.6|4804.4|4802.4|131
1596435300000|2020-08-03 06:15:00|4804.6|4802.6|4805.9|4803.9|4806.4|4804.4|4802.1|4800.1|163
1596435600000|2020-08-03 06:20:00|4806.1|4804.1|4801.9|4799.9|4806.4|4804.4|4800.1|4798.1|141
1596435900000|2020-08-03 06:25:00|4801.6|4799.6|4810.6|4808.6|4811.1|4809.1|4801.6|4799.6|147
1596436200000|2020-08-03 06:30:00|4810.9|4808.9|4807.1|4805.1|4810.9|4808.9|4805.4|4803.4|152
1596436500000|2020-08-03 06:35:00|4806.9|4804.9|4805.6|4803.6|4810.4|4808.4|4805.4|4803.4|139
1596436800000|2020-08-03 06:40:00|4805.9|4803.9|4803.6|4801.6|4806.6|4804.6|4800.4|4798.4|114
1596437100000|2020-08-03 06:45:00|4803.4|4801.4|4806.1|4804.1|4808.1|4806.1|4802.6|4800.6|75
1596437400000|2020-08-03 06:50:00|4805.9|4803.9|4802.9|4800.9|4807.1|4805.1|4801.1|4799.1|113
1596437700000|2020-08-03 06:55:00|4802.6|4800.6|4799.9|4797.9|4805.1|4803.1|4798.9|4796.9|242
1596438000000|2020-08-03 07:00:00|4799.4|4798.4|4801.6|4800.6|4803.1|4802.1|4788.9|4787.9|1653
1596438300000|2020-08-03 07:05:00|4801.9|4800.9|4796.9|4795.9|4804.4|4803.4|4795.1|4794.1|853
1596438600000|2020-08-03 07:10:00|4798.4|4797.4|4790.4|4789.4|4800.1|4799.1|4788.1|4787.1|625
1596438900000|2020-08-03 07:15:00|4789.9|4788.9|4781.4|4780.4|4792.9|4791.9|4780.4|4779.4|1048
1596439200000|2020-08-03 07:20:00|4780.4|4779.4|4780.9|4779.9|4782.6|4781.6|4775.9|4774.9|1057
1596439500000|2020-08-03 07:25:00|4781.1|4780.1|4766.1|4765.1|4781.6|4780.6|4764.4|4763.4|1567
1596439800000|2020-08-03 07:30:00|4766.4|4765.4|4772.6|4771.6|4774.1|4773.1|4764.4|4763.4|1054
1596440100000|2020-08-03 07:35:00|4772.4|4771.4|4768.1|4767.1|4773.9|4772.9|4764.9|4763.9|675
1596440400000|2020-08-03 07:40:00|4768|4767|4765.8|4764.8|4771.3|4770.3|4765.3|4764.3|515
1596440700000|2020-08-03 07:45:00|4765|4764|4773.8|4772.8|4773.8|4772.8|4763.5|4762.5|642
1596441000000|2020-08-03 07:50:00|4774|4773|4789.3|4788.3|4790.3|4789.3|4773.3|4772.3|1030
1596441300000|2020-08-03 07:55:00|4789.8|4788.8|4798.3|4797.3|4798.5|4797.5|4788.3|4787.3|962
1596441600000|2020-08-03 08:00:00|4798.8|4797.8|4811.8|4810.8|4811.8|4810.8|4792.3|4791.3|978
1596441900000|2020-08-03 08:05:00|4811.5|4810.5|4809|4808|4814.3|4813.3|4805.8|4804.8|960
1596442200000|2020-08-03 08:10:00|4809.5|4808.5|4804.8|4803.8|4813|4812|4801.5|4800.5|787
1596442500000|2020-08-03 08:15:00|4804.3|4803.3|4798.3|4797.3|4810|4809|4795.8|4794.8|596
1596442800000|2020-08-03 08:20:00|4798|4797|4798.8|4797.8|4802.8|4801.8|4796.8|4795.8|326
1596443100000|2020-08-03 08:25:00|4799|4798|4797.3|4796.3|4800.3|4799.3|4794.8|4793.8|279
1596443400000|2020-08-03 08:30:00|4797|4796|4792|4791|4801.3|4800.3|4791|4790|403
1596443700000|2020-08-03 08:35:00|4792.8|4791.8|4781.8|4780.8|4795|4794|4781.3|4780.3|518
1596444000000|2020-08-03 08:40:00|4781.3|4780.3|4788.3|4787.3|4788.3|4787.3|4775.3|4774.3|486
1596444300000|2020-08-03 08:45:00|4788|4787|4790|4789|4792.8|4791.8|4786.8|4785.8|396
1596444600000|2020-08-03 08:50:00|4790.3|4789.3|4794.3|4793.3|4796.5|4795.5|4790.3|4789.3|312
1596444900000|2020-08-03 08:55:00|4794|4793|4793.3|4792.3|4797.8|4796.8|4792.3|4791.3|388
1596445200000|2020-08-03 09:00:00|4793.5|4792.5|4799.8|4798.8|4803.3|4802.3|4792.3|4791.3|375
1596445500000|2020-08-03 09:05:00|4799.5|4798.5|4791.8|4790.8|4800.3|4799.3|4791.3|4790.3|350
1596445800000|2020-08-03 09:10:00|4791.5|4790.5|4788.8|4787.8|4795|4794|4788.3|4787.3|344
1596446100000|2020-08-03 09:15:00|4789|4788|4792|4791|4793.8|4792.8|4788.8|4787.8|397
1596446400000|2020-08-03 09:20:00|4792.3|4791.3|4795.8|4794.8|4796|4795|4790.3|4789.3|243
1596446700000|2020-08-03 09:25:00|4796|4795|4798.8|4797.8|4802.3|4801.3|4795.3|4794.3|379
1596447000000|2020-08-03 09:30:00|4799|4798|4796|4795|4801.3|4800.3|4795|4794|236
1596447300000|2020-08-03 09:35:00|4795.8|4794.8|4797.3|4796.3|4798.8|4797.8|4795.3|4794.3|311
1596447600000|2020-08-03 09:40:00|4797|4796|4798.8|4797.8|4799.3|4798.3|4793|4792|286
1596447900000|2020-08-03 09:45:00|4799.3|4798.3|4797.8|4796.8|4804|4803|4796.5|4795.5|348
1596448200000|2020-08-03 09:50:00|4798|4797|4800|4799|4801.8|4800.8|4797.8|4796.8|270
1596448500000|2020-08-03 09:55:00|4800.3|4799.3|4804.5|4803.5|4805|4804|4799.8|4798.8|241
1596448800000|2020-08-03 10:00:00|4804.8|4803.8|4807.3|4806.3|4807.3|4806.3|4801.5|4800.5|349
1596449100000|2020-08-03 10:05:00|4806.5|4805.5|4805.8|4804.8|4810|4809|4804.8|4803.8|435
1596449400000|2020-08-03 10:10:00|4805.3|4804.3|4814.5|4813.5|4815.3|4814.3|4805.3|4804.3|427
1596449700000|2020-08-03 10:15:00|4814.8|4813.8|4811|4810|4815.3|4814.3|4809.8|4808.8|229
1596450000000|2020-08-03 10:20:00|4811.3|4810.3|4830.5|4829.5|4831.5|4830.5|4811|4810|657
1596450300000|2020-08-03 10:25:00|4830.8|4829.8|4829.5|4828.5|4832.3|4831.3|4828.5|4827.5|333
1596450600000|2020-08-03 10:30:00|4829.8|4828.8|4821.8|4820.8|4832|4831|4821.3|4820.3|468
1596450900000|2020-08-03 10:35:00|4822|4821|4828.3|4827.3|4830.8|4829.8|4822|4821|382
1596451200000|2020-08-03 10:40:00|4828.8|4827.8|4833.3|4832.3|4836.8|4835.8|4828.5|4827.5|423
1596451500000|2020-08-03 10:45:00|4832.8|4831.8|4835.3|4834.3|4836.8|4835.8|4832.5|4831.5|189
1596451800000|2020-08-03 10:50:00|4835.8|4834.8|4837.5|4836.5|4841.3|4840.3|4833.8|4832.8|328
1596452100000|2020-08-03 10:55:00|4837.8|4836.8|4833.8|4832.8|4837.8|4836.8|4830.8|4829.8|448
1596452400000|2020-08-03 11:00:00|4834|4833|4835.8|4834.8|4840|4839|4833.5|4832.5|522
1596452700000|2020-08-03 11:05:00|4835.5|4834.5|4834.8|4833.8|4838.3|4837.3|4833.8|4832.8|317
1596453000000|2020-08-03 11:10:00|4834.3|4833.3|4838.5|4837.5|4839.3|4838.3|4834.3|4833.3|381
1596453300000|2020-08-03 11:15:00|4838.8|4837.8|4834.8|4833.8|4840|4839|4833.3|4832.3|246
1596453600000|2020-08-03 11:20:00|4834.5|4833.5|4834.5|4833.5|4839.3|4838.3|4833.3|4832.3|371
1596453900000|2020-08-03 11:25:00|4834.3|4833.3|4837.3|4836.3|4837.3|4836.3|4832.3|4831.3|290
1596454200000|2020-08-03 11:30:00|4837|4836|4843.8|4842.8|4843.8|4842.8|4836.3|4835.3|360
1596454500000|2020-08-03 11:35:00|4843.5|4842.5|4846.8|4845.8|4849.3|4848.3|4843.5|4842.5|564
1596454800000|2020-08-03 11:40:00|4846.4|4845.4|4845.4|4844.4|4849.9|4848.9|4844.9|4843.9|367
1596455100000|2020-08-03 11:45:00|4845.6|4844.6|4843.4|4842.4|4845.9|4844.9|4841.9|4840.9|302
1596455400000|2020-08-03 11:50:00|4843.1|4842.1|4853.4|4852.4|4853.4|4852.4|4842.9|4841.9|571
1596455700000|2020-08-03 11:55:00|4853.1|4852.1|4854.4|4853.4|4854.4|4853.4|4850.1|4849.1|271
1596456000000|2020-08-03 12:00:00|4854.6|4853.6|4857.9|4856.9|4858.9|4857.9|4850.9|4849.9|793
1596456300000|2020-08-03 12:05:00|4858.1|4857.1|4855.9|4854.9|4860.4|4859.4|4854.9|4853.9|575
1596456600000|2020-08-03 12:10:00|4856.1|4855.1|4853.4|4852.4|4856.4|4855.4|4851.9|4850.9|149
1596456900000|2020-08-03 12:15:00|4854.1|4853.1|4851.9|4850.9|4855.9|4854.9|4851.4|4850.4|415
1596457200000|2020-08-03 12:20:00|4851.6|4850.6|4849.4|4848.4|4854.6|4853.6|4848.9|4847.9|430
1596457500000|2020-08-03 12:25:00|4849.6|4848.6|4853.4|4852.4|4853.4|4852.4|4849.4|4848.4|290
1596457800000|2020-08-03 12:30:00|4853.6|4852.6|4849.4|4848.4|4856.9|4855.9|4849.4|4848.4|400
1596458100000|2020-08-03 12:35:00|4849.6|4848.6|4852.9|4851.9|4854.1|4853.1|4848.9|4847.9|266
1596458400000|2020-08-03 12:40:00|4852.4|4851.4|4854.4|4853.4|4855.4|4854.4|4852.1|4851.1|270
1596458700000|2020-08-03 12:45:00|4854.6|4853.6|4856.1|4855.1|4857.4|4856.4|4854.4|4853.4|179
1596459000000|2020-08-03 12:50:00|4855.9|4854.9|4856.9|4855.9|4858.6|4857.6|4855.9|4854.9|233
1596459300000|2020-08-03 12:55:00|4856.6|4855.6|4857.4|4856.4|4861.4|4860.4|4856.4|4855.4|492
1596459600000|2020-08-03 13:00:00|4857.9|4856.9|4859.4|4858.4|4860.9|4859.9|4856.4|4855.4|380
1596459900000|2020-08-03 13:05:00|4859.9|4858.9|4856.1|4855.1|4859.9|4858.9|4854.6|4853.6|578
1596460200000|2020-08-03 13:10:00|4856.4|4855.4|4860.9|4859.9|4861.1|4860.1|4855.9|4854.9|512
1596460500000|2020-08-03 13:15:00|4861.1|4860.1|4863.9|4862.9|4864.9|4863.9|4861.1|4860.1|250
1596460800000|2020-08-03 13:20:00|4864.4|4863.4|4864.9|4863.9|4868.9|4867.9|4861.9|4860.9|460
1596461100000|2020-08-03 13:25:00|4864.4|4863.4|4866.9|4865.9|4868.4|4867.4|4862.9|4861.9|305
1596461400000|2020-08-03 13:30:00|4867.1|4866.1|4855.4|4854.4|4867.9|4866.9|4855.4|4854.4|791
1596461700000|2020-08-03 13:35:00|4855.6|4854.6|4858.4|4857.4|4859.4|4858.4|4851.9|4850.9|914
1596462000000|2020-08-03 13:40:00|4858.1|4857.1|4859.9|4858.9|4859.9|4858.9|4854.4|4853.4|530
1596462300000|2020-08-03 13:45:00|4860.4|4859.4|4862.9|4861.9|4866.6|4865.6|4860.4|4859.4|567
1596462600000|2020-08-03 13:50:00|4862.4|4861.4|4861.6|4860.6|4866.4|4865.4|4859.1|4858.1|607
1596462900000|2020-08-03 13:55:00|4861.9|4860.9|4868.1|4867.1|4871.6|4870.6|4860.6|4859.6|656
1596463200000|2020-08-03 14:00:00|4867.9|4866.9|4879.4|4878.4|4881.1|4880.1|4866.1|4865.1|1280
1596463500000|2020-08-03 14:05:00|4879.1|4878.1|4883.9|4882.9|4883.9|4882.9|4877.4|4876.4|845
1596463800000|2020-08-03 14:10:00|4883.8|4882.8|4894|4893|4894|4893|4883.5|4882.5|848
1596464100000|2020-08-03 14:15:00|4893.8|4892.8|4895.3|4894.3|4897.3|4896.3|4892.8|4891.8|1008
1596464400000|2020-08-03 14:20:00|4895.5|4894.5|4884.5|4883.5|4897.3|4896.3|4883.8|4882.8|877
1596464700000|2020-08-03 14:25:00|4884.3|4883.3|4888|4887|4889|4888|4882|4881|917
1596465000000|2020-08-03 14:30:00|4888.3|4887.3|4897.8|4896.8|4898.5|4897.5|4888.3|4887.3|674
1596465300000|2020-08-03 14:35:00|4897.5|4896.5|4897.5|4896.5|4899.3|4898.3|4895.3|4894.3|500
1596465600000|2020-08-03 14:40:00|4897.3|4896.3|4891.5|4890.5|4900.3|4899.3|4890.5|4889.5|514
1596465900000|2020-08-03 14:45:00|4891.8|4890.8|4883|4882|4894|4893|4882.3|4881.3|800
1596466200000|2020-08-03 14:50:00|4882.8|4881.8|4884.5|4883.5|4886.5|4885.5|4880.5|4879.5|768
1596466500000|2020-08-03 14:55:00|4884.8|4883.8|4883|4882|4885.8|4884.8|4881.5|4880.5|931
1596466800000|2020-08-03 15:00:00|4883.3|4882.3|4889|4888|4889|4888|4882.8|4881.8|503
1596467100000|2020-08-03 15:05:00|4888.8|4887.8|4888.5|4887.5|4890|4889|4885.8|4884.8|459
1596467400000|2020-08-03 15:10:00|4888.3|4887.3|4882.5|4881.5|4890.3|4889.3|4882|4881|567
1596467700000|2020-08-03 15:15:00|4882.8|4881.8|4890.3|4889.3|4890.3|4889.3|4882.8|4881.8|844
1596468000000|2020-08-03 15:20:00|4890.5|4889.5|4885.5|4884.5|4894.3|4893.3|4884.5|4883.5|875
1596468300000|2020-08-03 15:25:00|4885.8|4884.8|4888.3|4887.3|4889.8|4888.8|4882.8|4881.8|794
1596468600000|2020-08-03 15:30:00|4888.8|4886.8|4877.5|4875.5|4890.8|4888.8|4877.5|4875.5|2944
1596468900000|2020-08-03 15:35:00|4878|4876|4881.3|4879.3|4882.8|4880.8|4875.3|4873.3|2021
1596469200000|2020-08-03 15:40:00|4881.8|4879.8|4880|4878|4885.3|4883.3|4879.8|4877.8|461
1596469500000|2020-08-03 15:45:00|4880.3|4878.3|4879.3|4877.3|4880.8|4878.8|4877.8|4875.8|480
1596469800000|2020-08-03 15:50:00|4879|4877|4878|4876|4879.5|4877.5|4877.3|4875.3|170
1596470100000|2020-08-03 15:55:00|4877.8|4875.8|4876.5|4874.5|4878|4876|4875.8|4873.8|119
1596470400000|2020-08-03 16:00:00|4876.8|4874.8|4875.5|4873.5|4880.3|4878.3|4872.8|4870.8|173
1596470700000|2020-08-03 16:05:00|4875.3|4873.3|4877|4875|4877.3|4875.3|4875.3|4873.3|191
1596471000000|2020-08-03 16:10:00|4877.3|4875.3|4878.3|4876.3|4878.8|4876.8|4875.5|4873.5|151
1596471300000|2020-08-03 16:15:00|4878.5|4876.5|4871.8|4869.8|4878.5|4876.5|4871.5|4869.5|180
1596471600000|2020-08-03 16:20:00|4872|4870|4876.5|4874.5|4877|4875|4870.8|4868.8|188
1596471900000|2020-08-03 16:25:00|4876.8|4874.8|4872|4870|4877|4875|4871.8|4869.8|137
1596472200000|2020-08-03 16:30:00|4871.8|4869.8|4870.5|4868.5|4873.5|4871.5|4870.3|4868.3|76
1596472500000|2020-08-03 16:35:00|4870.8|4868.8|4872|4870|4873|4871|4869.5|4867.5|62
1596472800000|2020-08-03 16:40:00|4872.3|4870.3|4871.5|4869.5|4874|4872|4870.5|4868.5|59
1596473100000|2020-08-03 16:45:00|4871.3|4869.3|4874.5|4872.5|4876|4874|4870.8|4868.8|40
1596473400000|2020-08-03 16:50:00|4874.3|4872.3|4873.5|4871.5|4874.5|4872.5|4872.8|4870.8|17
1596473700000|2020-08-03 16:55:00|4873.8|4871.8|4873.5|4871.5|4874.3|4872.3|4873.3|4871.3|17
1596474000000|2020-08-03 17:00:00|4873.8|4871.8|4873.5|4871.5|4874.8|4872.8|4873|4871|22
1596474300000|2020-08-03 17:05:00|4873.3|4871.3|4873.8|4871.8|4874.3|4872.3|4872|4870|26
1596474600000|2020-08-03 17:10:00|4874|4872|4875.8|4873.8|4876.8|4874.8|4873.5|4871.5|30
1596474900000|2020-08-03 17:15:00|4876|4874|4877.3|4875.3|4877.3|4875.3|4875.3|4873.3|23
1596475200000|2020-08-03 17:20:00|4877.5|4875.5|4883.8|4881.8|4883.8|4881.8|4877.5|4875.5|98
1596475500000|2020-08-03 17:25:00|4883.5|4881.5|4882.5|4880.5|4885|4883|4881|4879|62
1596475800000|2020-08-03 17:30:00|4882.8|4880.8|4882.3|4880.3|4883.8|4881.8|4881.5|4879.5|31
1596476100000|2020-08-03 17:35:00|4882.5|4880.5|4881.5|4879.5|4882.8|4880.8|4881|4879|13
1596476400000|2020-08-03 17:40:00|4881.3|4879.3|4880|4878|4881.8|4879.8|4878.5|4876.5|35
1596476700000|2020-08-03 17:45:00|4879.8|4877.8|4881.3|4879.3|4881.5|4879.5|4879.8|4877.8|28
1596477000000|2020-08-03 17:50:00|4881.5|4879.5|4883.3|4881.3|4883.8|4881.8|4881.5|4879.5|50
1596477300000|2020-08-03 17:55:00|4883.5|4881.5|4883.5|4881.5|4884.5|4882.5|4883.3|4881.3|34
1596477600000|2020-08-03 18:00:00|4883.8|4881.8|4880.5|4878.5|4884|4882|4880.3|4878.3|74
1596477900000|2020-08-03 18:05:00|4880.8|4878.8|4877.8|4875.8|4880.8|4878.8|4877.8|4875.8|13
1596478200000|2020-08-03 18:10:00|4878|4876|4882.3|4880.3|4882.3|4880.3|4878|4876|25
1596478500000|2020-08-03 18:15:00|4882|4880|4884|4882|4884.3|4882.3|4882|4880|21
1596478800000|2020-08-03 18:20:00|4883.8|4881.8|4882.5|4880.5|4884.5|4882.5|4882|4880|10
1596479100000|2020-08-03 18:25:00|4882.3|4880.3|4883.3|4881.3|4883.8|4881.8|4882.3|4880.3|8
1596479400000|2020-08-03 18:30:00|4883|4881|4883.5|4881.5|4884.3|4882.3|4883|4881|14
1596479700000|2020-08-03 18:35:00|4883.8|4881.8|4885.3|4883.3|4885.5|4883.5|4883.5|4881.5|30
1596480000000|2020-08-03 18:40:00|4885|4883|4883.3|4881.3|4885.8|4883.8|4882.8|4880.8|30
1596480300000|2020-08-03 18:45:00|4883.5|4881.5|4884.3|4882.3|4885.3|4883.3|4883.5|4881.5|85
1596480600000|2020-08-03 18:50:00|4884|4882|4884.5|4882.5|4884.8|4882.8|4883|4881|40
1596480900000|2020-08-03 18:55:00|4884.8|4882.8|4883.8|4881.8|4885.5|4883.5|4883.3|4881.3|33
1596481200000|2020-08-03 19:00:00|4884|4882|4884|4882|4885.3|4883.3|4883.3|4881.3|24
1596481500000|2020-08-03 19:05:00|4883.8|4881.8|4882|4880|4884|4882|4881.8|4879.8|23
1596481800000|2020-08-03 19:10:00|4881.8|4879.8|4880|4878|4882.8|4880.8|4879|4877|39
1596482100000|2020-08-03 19:15:00|4879.8|4877.8|4878|4876|4880.5|4878.5|4875.3|4873.3|54
1596482400000|2020-08-03 19:20:00|4878.3|4876.3|4879|4877|4879.8|4877.8|4876.3|4874.3|18
1596482700000|2020-08-03 19:25:00|4879.3|4877.3|4877.5|4875.5|4880.5|4878.5|4877.3|4875.3|21
1596483000000|2020-08-03 19:30:00|4877.3|4875.3|4873.8|4871.8|4880|4878|4870.5|4868.5|191
1596483300000|2020-08-03 19:35:00|4874|4872|4877.5|4875.5|4877.8|4875.8|4873.8|4871.8|36
1596483600000|2020-08-03 19:40:00|4877.3|4875.3|4878|4876|4879.8|4877.8|4876.8|4874.8|79
1596483900000|2020-08-03 19:45:00|4877.8|4875.8|4876.8|4874.8|4878.8|4876.8|4876|4874|74
1596484200000|2020-08-03 19:50:00|4876.5|4874.5|4877.3|4875.3|4877.5|4875.5|4871.3|4869.3|126
1596484500000|2020-08-03 19:55:00|4877.5|4875.5|4882.8|4880.8|4884.5|4882.5|4876.3|4874.3|149
1596484800000|2020-08-03 20:00:00|4884.2|4880.2|4881.1|4877.1|4884.2|4880.2|4879.6|4875.6|0
1596485100000|2020-08-03 20:05:00|4880.8|4876.8|4880.7|4876.7|4883.4|4879.4|4877.4|4873.4|0
1596485400000|2020-08-03 20:10:00|4880.3|4876.3|4885.7|4881.7|4888|4884|4880|4876|0
1596485700000|2020-08-03 20:15:00|4885.6|4881.6|4885|4881|4885.6|4881.6|4884.9|4880.9|0
1596486000000|2020-08-03 20:20:00|4884.9|4880.9|4884.9|4880.9|4885|4881|4884.9|4880.9|0
1596486300000|2020-08-03 20:25:00|4885|4881|4885.1|4881.1|4885.2|4881.2|4884.9|4880.9|0
1596486600000|2020-08-03 20:30:00|4885.2|4881.2|4882.9|4878.9|4888.1|4884.1|4882.1|4878.1|0
1596486900000|2020-08-03 20:35:00|4882.8|4878.8|4884.4|4880.4|4885.1|4881.1|4882.6|4878.6|0
1596487200000|2020-08-03 20:40:00|4884.5|4880.5|4887.7|4883.7|4887.7|4883.7|4884|4880|0
1596487500000|2020-08-03 20:45:00|4887.6|4883.6|4888.1|4884.1|4888.9|4884.9|4885.9|4881.9|0
1596487800000|2020-08-03 20:50:00|4888.4|4884.4|4888.1|4884.1|4888.4|4884.4|4886.3|4882.3|0
1596488100000|2020-08-03 20:55:00|4888.4|4884.4|4886.6|4882.6|4888.4|4884.4|4885.8|4881.8|0
1596488400000|2020-08-03 21:00:00|4886.4|4882.4|4885.8|4881.8|4886.4|4882.4|4884.8|4880.8|0
1596488700000|2020-08-03 21:05:00|4885|4881|4885.7|4881.7|4885.8|4881.8|4885|4881|0
1596489000000|2020-08-03 21:10:00|4885.3|4881.3|4885.5|4881.5|4885.7|4881.7|4885.3|4881.3|0
1596489300000|2020-08-03 21:15:00|4885.7|4881.7|4885.5|4881.5|4885.7|4881.7|4885.5|4881.5|0
1596489600000|2020-08-03 21:20:00|4885.6|4881.6|4885.2|4881.2|4885.6|4881.6|4885.2|4881.2|0
1596489900000|2020-08-03 21:25:00|4885|4881|4885.3|4881.3|4885.3|4881.3|4885|4881|0
1596490200000|2020-08-03 21:30:00|4885.4|4881.4|4885.5|4881.5|4885.5|4881.5|4885.4|4881.4|0
1596490500000|2020-08-03 21:35:00|4885.2|4881.2|4885.9|4881.9|4885.9|4881.9|4885.2|4881.2|0
1596490800000|2020-08-03 21:40:00|4886|4882|4886.6|4882.6|4886.6|4882.6|4886|4882|0
1596491100000|2020-08-03 21:45:00|4886.4|4882.4|4886.3|4882.3|4886.6|4882.6|4886.3|4882.3|0
1596491400000|2020-08-03 21:50:00|4885.8|4881.8|4886|4882|4886.2|4882.2|4885.5|4881.5|0
1596491700000|2020-08-03 21:55:00|4886.2|4882.2|4886.7|4882.7|4887.3|4883.3|4886.2|4882.2|0
1596492000000|2020-08-03 22:00:00|4886.9|4882.9|4884.7|4880.7|4889|4885|4881.6|4877.6|0
1596492300000|2020-08-03 22:05:00|4884.6|4880.6|4884.4|4880.4|4884.7|4880.7|4882.9|4878.9|0
1596492600000|2020-08-03 22:10:00|4884.5|4880.5|4883.6|4879.6|4885|4881|4883.6|4879.6|0
1596492900000|2020-08-03 22:15:00|4883.7|4879.7|4884.7|4880.7|4884.7|4880.7|4883.7|4879.7|0
1596493200000|2020-08-03 22:20:00|4884.8|4880.8|4884.7|4880.7|4885.1|4881.1|4883.6|4879.6|0
1596493500000|2020-08-03 22:25:00|4884.6|4880.6|4884.4|4880.4|4884.6|4880.6|4883.6|4879.6|0
1596493800000|2020-08-03 22:30:00|4884.3|4880.3|4882.5|4878.5|4884.3|4880.3|4882.5|4878.5|0
1596494100000|2020-08-03 22:35:00|4882.6|4878.6|4883.5|4879.5|4884|4880|4882.6|4878.6|0
1596494400000|2020-08-03 22:40:00|4883.6|4879.6|4884.2|4880.2|4884.2|4880.2|4883.5|4879.5|0
1596494700000|2020-08-03 22:45:00|4884.1|4880.1|4883.5|4879.5|4884.1|4880.1|4883.2|4879.2|0
1596495000000|2020-08-03 22:50:00|4883.9|4879.9|4883.9|4879.9|4883.9|4879.9|4883.2|4879.2|0
1596495300000|2020-08-03 22:55:00|4884|4880|4884|4880|4884.5|4880.5|4883.9|4879.9|0
1596495600000|2020-08-03 23:00:00|4883.9|4879.9|4884.2|4880.2|4884.2|4880.2|4883.3|4879.3|0
1596495900000|2020-08-03 23:05:00|4884.1|4880.1|4883.9|4879.9|4884.2|4880.2|4883.9|4879.9|0
1596496200000|2020-08-03 23:10:00|4884|4880|4884.5|4880.5|4885.7|4881.7|4882.4|4878.4|0
1596496500000|2020-08-03 23:15:00|4884|4881|4884.5|4881.5|4884.8|4881.8|4883.9|4880.9|0
1596496800000|2020-08-03 23:20:00|4884.6|4881.6|4885.5|4882.5|4885.5|4882.5|4884.5|4881.5|0
1596497100000|2020-08-03 23:25:00|4885.6|4882.6|4884.8|4881.8|4885.8|4882.8|4884.8|4881.8|0
1596497400000|2020-08-03 23:30:00|4884.9|4881.9|4887|4884|4887|4884|4884.9|4881.9|0
1596497700000|2020-08-03 23:35:00|4886.9|4883.9|4887.9|4884.9|4887.9|4884.9|4886.4|4883.4|0
1596498000000|2020-08-03 23:40:00|4887.8|4884.8|4885.3|4882.3|4887.8|4884.8|4884.8|4881.8|0
1596498300000|2020-08-03 23:45:00|4885.6|4882.6|4885.6|4882.6|4886|4883|4885.3|4882.3|0
1596498600000|2020-08-03 23:50:00|4885.5|4882.5|4884.1|4881.1|4885.5|4882.5|4882.3|4879.3|0
1596498900000|2020-08-03 23:55:00|4883.9|4880.9|4884.1|4881.1|4885.6|4882.6|4883.5|4880.5|0
1596499200000|2020-08-04 00:00:00|4884.2|4881.2|4883|4880|4885.3|4882.3|4882|4879|0
1596499500000|2020-08-04 00:05:00|4882.7|4879.7|4882|4879|4883.5|4880.5|4881.6|4878.6|0
1596499800000|2020-08-04 00:10:00|4881.9|4878.9|4884.3|4881.3|4884.6|4881.6|4879.8|4876.8|0
1596500100000|2020-08-04 00:15:00|4884.6|4881.6|4892.1|4889.1|4894.8|4891.8|4884.6|4881.6|0
1596500400000|2020-08-04 00:20:00|4891.6|4888.6|4892.3|4889.3|4893.7|4890.7|4890.8|4887.8|0
1596500700000|2020-08-04 00:25:00|4892.5|4889.5|4896.4|4893.4|4896.6|4893.6|4892.5|4889.5|0
1596501000000|2020-08-04 00:30:00|4896.5|4893.5|4898.1|4895.1|4898.1|4895.1|4896.4|4893.4|0
1596501300000|2020-08-04 00:35:00|4898.2|4895.2|4895.5|4892.5|4898.4|4895.4|4895.4|4892.4|0
1596501600000|2020-08-04 00:40:00|4895.4|4892.4|4897|4894|4898.4|4895.4|4895.4|4892.4|0
1596501900000|2020-08-04 00:45:00|4897.5|4894.5|4898.3|4895.3|4898.4|4895.4|4895.5|4892.5|0
1596502200000|2020-08-04 00:50:00|4898.2|4895.2|4898.6|4895.6|4900|4897|4898.1|4895.1|0
1596502500000|2020-08-04 00:55:00|4898.5|4895.5|4897|4894|4898.5|4895.5|4896.9|4893.9|0
1596502800000|2020-08-04 01:00:00|4897.1|4894.1|4899.9|4896.9|4899.9|4896.9|4895.4|4892.4|0
1596503100000|2020-08-04 01:05:00|4900.1|4897.1|4900|4897|4901.5|4898.5|4899.9|4896.9|0
1596503400000|2020-08-04 01:10:00|4900.1|4897.1|4901.8|4898.8|4903.4|4900.4|4898.6|4895.6|0
1596503700000|2020-08-04 01:15:00|4902.1|4899.1|4901.8|4898.8|4903.4|4900.4|4900.3|4897.3|0
1596504000000|2020-08-04 01:20:00|4900.4|4897.4|4897.7|4894.7|4901.9|4898.9|4897.7|4894.7|0
1596504300000|2020-08-04 01:25:00|4898|4895|4891|4888|4898.4|4895.4|4885.4|4882.4|0
1596504600000|2020-08-04 01:30:00|4890.9|4887.9|4892.2|4889.2|4893.7|4890.7|4888.8|4885.8|0
1596504900000|2020-08-04 01:35:00|4891.9|4888.9|4890.9|4887.9|4892.4|4889.4|4889.5|4886.5|0
1596505200000|2020-08-04 01:40:00|4891|4888|4889.4|4886.4|4891|4888|4889.4|4886.4|0
1596505500000|2020-08-04 01:45:00|4889.3|4886.3|4889.5|4886.5|4889.6|4886.6|4888|4885|0
1596505800000|2020-08-04 01:50:00|4889.6|4886.6|4889.3|4886.3|4889.6|4886.6|4887.8|4884.8|0
1596506100000|2020-08-04 01:55:00|4889.2|4886.2|4887.3|4884.3|4889.2|4886.2|4886.5|4883.5|0
1596506400000|2020-08-04 02:00:00|4887.5|4884.5|4889.4|4886.4|4892.2|4889.2|4886.5|4883.5|0
1596506700000|2020-08-04 02:05:00|4889.7|4886.7|4893.6|4890.6|4894.9|4891.9|4889.4|4886.4|0
1596507000000|2020-08-04 02:10:00|4893.9|4890.9|4896.4|4893.4|4896.4|4893.4|4893.9|4890.9|0
1596507300000|2020-08-04 02:15:00|4896.3|4893.3|4893.5|4890.5|4896.4|4893.4|4893.5|4890.5|0
1596507600000|2020-08-04 02:20:00|4893.4|4890.4|4890.7|4887.7|4893.5|4890.5|4890.7|4887.7|0
1596507900000|2020-08-04 02:25:00|4890.6|4887.6|4889.4|4886.4|4890.6|4887.6|4886.6|4883.6|0
1596508200000|2020-08-04 02:30:00|4888.9|4885.9|4886.6|4883.6|4888.9|4885.9|4886.5|4883.5|0
1596508500000|2020-08-04 02:35:00|4886.7|4883.7|4883.9|4880.9|4886.7|4883.7|4882.4|4879.4|0
1596508800000|2020-08-04 02:40:00|4884.2|4881.2|4883.9|4880.9|4886.6|4883.6|4883.8|4880.8|0
1596509100000|2020-08-04 02:45:00|4883.8|4880.8|4886|4883|4886.7|4883.7|4883.8|4880.8|0
1596509400000|2020-08-04 02:50:00|4886.3|4883.3|4889.4|4886.4|4889.4|4886.4|4886.3|4883.3|0
1596509700000|2020-08-04 02:55:00|4889.3|4886.3|4887.9|4884.9|4889.4|4886.4|4887.9|4884.9|0
1596510000000|2020-08-04 03:00:00|4888|4885|4886.4|4883.4|4889.3|4886.3|4886.4|4883.4|0
1596510300000|2020-08-04 03:05:00|4886.5|4883.5|4885|4882|4887.2|4884.2|4884.9|4881.9|0
1596510600000|2020-08-04 03:10:00|4885.3|4882.3|4884.9|4881.9|4886.4|4883.4|4884.9|4881.9|0
1596510900000|2020-08-04 03:15:00|4884.4|4881.4|4883.5|4880.5|4884.4|4881.4|4883.4|4880.4|0
1596511200000|2020-08-04 03:20:00|4884.2|4881.2|4884.9|4881.9|4884.9|4881.9|4883.4|4880.4|0
1596511500000|2020-08-04 03:25:00|4884.8|4881.8|4883.5|4880.5|4884.8|4881.8|4883.5|4880.5|0
1596511800000|2020-08-04 03:30:00|4883.4|4880.4|4884.9|4881.9|4886.3|4883.3|4883.4|4880.4|0
1596512100000|2020-08-04 03:35:00|4885.2|4882.2|4887.6|4884.6|4887.7|4884.7|4885.2|4882.2|0
1596512400000|2020-08-04 03:40:00|4887.7|4884.7|4886.2|4883.2|4889.1|4886.1|4886.2|4883.2|0
1596512700000|2020-08-04 03:45:00|4886.3|4883.3|4886.2|4883.2|4886.3|4883.3|4886.2|4883.2|0
1596513000000|2020-08-04 03:50:00|4886.3|4883.3|4883.4|4880.4|4886.3|4883.3|4883.4|4880.4|0
1596513300000|2020-08-04 03:55:00|4883.5|4880.5|4883.4|4880.4|4884.8|4881.8|4883.4|4880.4|0
1596513600000|2020-08-04 04:00:00|4883.3|4880.3|4883.4|4880.4|4883.4|4880.4|4882|4879|0
1596513900000|2020-08-04 04:05:00|4883.9|4880.9|4884.8|4881.8|4884.8|4881.8|4883.9|4880.9|0
1596514200000|2020-08-04 04:10:00|4884.7|4881.7|4884.7|4881.7|4886.1|4883.1|4883.4|4880.4|0
1596514500000|2020-08-04 04:15:00|4884.8|4881.8|4886.1|4883.1|4886.1|4883.1|4884.7|4881.7|0
1596514800000|2020-08-04 04:20:00|4886.6|4883.6|4887.4|4884.4|4888.8|4885.8|4886.1|4883.1|0
1596515400000|2020-08-04 04:30:00|4887.5|4884.5|4895.8|4892.8|4895.9|4892.9|4887.4|4884.4|0
1596515700000|2020-08-04 04:35:00|4895.9|4892.9|4894.5|4891.5|4896|4893|4894.5|4891.5|0
1596516000000|2020-08-04 04:40:00|4895|4892|4895.9|4892.9|4896|4893|4895|4892|0
1596516300000|2020-08-04 04:45:00|4896|4893|4896|4893|4896|4893|4894.5|4891.5|0
1596516600000|2020-08-04 04:50:00|4895.7|4892.7|4891.8|4888.8|4895.7|4892.7|4891.8|4888.8|0
1596516900000|2020-08-04 04:55:00|4891.9|4888.9|4893.2|4890.2|4893.2|4890.2|4891.8|4888.8|0
1596517200000|2020-08-04 05:00:00|4893.3|4890.3|4891.9|4888.9|4893.3|4890.3|4891.8|4888.8|0
1596517500000|2020-08-04 05:05:00|4891.8|4888.8|4893.3|4890.3|4894.7|4891.7|4890.4|4887.4|0
1596517800000|2020-08-04 05:10:00|4893.2|4890.2|4891.4|4888.4|4893.5|4890.5|4890.6|4887.6|0
1596518100000|2020-08-04 05:15:00|4891.1|4888.1|4890.6|4887.6|4891.3|4888.3|4890.6|4887.6|0
1596518400000|2020-08-04 05:20:00|4890.1|4887.1|4892|4889|4892.1|4889.1|4889.2|4886.2|0
1596518700000|2020-08-04 05:25:00|4892.5|4889.5|4890.9|4887.9|4893.5|4890.5|4890.6|4887.6|0
1596519000000|2020-08-04 05:30:00|4890.6|4887.6|4893.2|4890.2|4893.2|4890.2|4890.1|4887.1|0
1596519300000|2020-08-04 05:35:00|4893.1|4890.1|4894.5|4891.5|4894.5|4891.5|4893|4890|0
1596519600000|2020-08-04 05:40:00|4894.4|4891.4|4894.7|4891.7|4898.6|4895.6|4894.4|4891.4|0
1596519900000|2020-08-04 05:45:00|4894.8|4891.8|4898.8|4895.8|4898.9|4895.9|4894.7|4891.7|0
1596520200000|2020-08-04 05:50:00|4898.9|4895.9|4900.2|4897.2|4900.2|4897.2|4898.8|4895.8|0
1596520500000|2020-08-04 05:55:00|4900.3|4897.3|4900.4|4897.4|4903.2|4900.2|4900.3|4897.3|0
1596520800000|2020-08-04 06:00:00|4901.6|4898.6|4891.5|4889.5|4904.3|4902.3|4891|4889|385
1596521100000|2020-08-04 06:05:00|4891.3|4889.3|4890.8|4888.8|4891.5|4889.5|4885.8|4883.8|208
1596521400000|2020-08-04 06:10:00|4890.5|4888.5|4900|4898|4900.3|4898.3|4887|4885|177
1596521700000|2020-08-04 06:15:00|4900.3|4898.3|4898.3|4896.3|4903|4901|4897.8|4895.8|114
1596522000000|2020-08-04 06:20:00|4897.8|4895.8|4902|4900|4902.3|4900.3|4897.5|4895.5|66
1596522300000|2020-08-04 06:25:00|4901.8|4899.8|4901.5|4899.5|4903|4901|4899.3|4897.3|138
1596522600000|2020-08-04 06:30:00|4901.8|4899.8|4899.5|4897.5|4902|4900|4898.5|4896.5|76
1596522900000|2020-08-04 06:35:00|4900|4898|4914.8|4912.8|4915.5|4913.5|4900|4898|249
1596523200000|2020-08-04 06:40:00|4914.5|4912.5|4917.3|4915.3|4917.5|4915.5|4912.8|4910.8|187
1596523500000|2020-08-04 06:45:00|4917.5|4915.5|4914.5|4912.5|4917.5|4915.5|4912.5|4910.5|139
1596523800000|2020-08-04 06:50:00|4914.3|4912.3|4914.8|4912.8|4914.8|4912.8|4911.8|4909.8|83
1596524100000|2020-08-04 06:55:00|4914.5|4912.5|4911|4909|4917.3|4915.3|4911|4909|237
1596524400000|2020-08-04 07:00:00|4910.5|4909.5|4915|4914|4924.3|4923.3|4900|4899|2683
1596524700000|2020-08-04 07:05:00|4915.3|4914.3|4912|4911|4917.8|4916.8|4902|4901|1327
1596525000000|2020-08-04 07:10:00|4911.8|4910.8|4905.5|4904.5|4916.5|4915.5|4900.5|4899.5|741
1596525300000|2020-08-04 07:15:00|4905.8|4904.8|4911.5|4910.5|4914|4913|4902.3|4901.3|595
1596525600000|2020-08-04 07:20:00|4911.8|4910.8|4899.8|4898.8|4915|4914|4891.5|4890.5|1023
1596525900000|2020-08-04 07:25:00|4899.5|4898.5|4898|4897|4902.8|4901.8|4888|4887|921
1596526200000|2020-08-04 07:30:00|4897.8|4896.8|4908.3|4907.3|4909.3|4908.3|4893.3|4892.3|860
1596526500000|2020-08-04 07:35:00|4908.5|4907.5|4913|4912|4918|4917|4907.8|4906.8|707
1596526800000|2020-08-04 07:40:00|4912.8|4911.8|4904.8|4903.8|4913.8|4912.8|4901.8|4900.8|665
1596527100000|2020-08-04 07:45:00|4904.5|4903.5|4891.3|4890.3|4905.8|4904.8|4887.3|4886.3|1342
1596527400000|2020-08-04 07:50:00|4891|4890|4877.5|4876.5|4892.5|4891.5|4876|4875|979
1596527700000|2020-08-04 07:55:00|4877.3|4876.3|4875.3|4874.3|4880.3|4879.3|4871.3|4870.3|1321
1596528000000|2020-08-04 08:00:00|4874.8|4873.8|4880|4879|4886.8|4885.8|4873.3|4872.3|679
1596528300000|2020-08-04 08:05:00|4880.5|4879.5|4882.3|4881.3|4882.8|4881.8|4865.3|4864.3|1095
1596528600000|2020-08-04 08:10:00|4882|4881|4888.3|4887.3|4888.8|4887.8|4880.3|4879.3|757
1596528900000|2020-08-04 08:15:00|4888|4887|4892.5|4891.5|4895.8|4894.8|4887.3|4886.3|720
1596529200000|2020-08-04 08:20:00|4892|4891|4892.8|4891.8|4895.8|4894.8|4887.3|4886.3|383
1596529500000|2020-08-04 08:25:00|4892.3|4891.3|4903.3|4902.3|4904.8|4903.8|4890.8|4889.8|557
1596529800000|2020-08-04 08:30:00|4903|4902|4899|4898|4910.8|4909.8|4890.5|4889.5|1207
1596530100000|2020-08-04 08:35:00|4898.8|4897.8|4891.5|4890.5|4899|4898|4891.3|4890.3|521
1596530400000|2020-08-04 08:40:00|4891.8|4890.8|4885.8|4884.8|4897.8|4896.8|4882|4881|652
1596530700000|2020-08-04 08:45:00|4886|4885|4891.3|4890.3|4894.8|4893.8|4885.3|4884.3|341
1596531000000|2020-08-04 08:50:00|4891.5|4890.5|4893.8|4892.8|4899.8|4898.8|4890.3|4889.3|443
1596531300000|2020-08-04 08:55:00|4894|4893|4894.3|4893.3|4895.5|4894.5|4890.3|4889.3|181
1596531600000|2020-08-04 09:00:00|4893.8|4892.8|4896.8|4895.8|4898.3|4897.3|4891.5|4890.5|294
1596531900000|2020-08-04 09:05:00|4896.3|4895.3|4899.5|4898.5|4902.3|4901.3|4896.3|4895.3|334
1596532200000|2020-08-04 09:10:00|4899.3|4898.3|4897|4896|4900.8|4899.8|4894.8|4893.8|394
1596532500000|2020-08-04 09:15:00|4896.5|4895.5|4890.3|4889.3|4899|4898|4889.5|4888.5|383
1596532800000|2020-08-04 09:20:00|4890|4889|4890.3|4889.3|4892.8|4891.8|4887.8|4886.8|609
1596533100000|2020-08-04 09:25:00|4890|4889|4889|4888|4890.5|4889.5|4886.3|4885.3|384
1596533400000|2020-08-04 09:30:00|4888.8|4887.8|4896.8|4895.8|4898.5|4897.5|4886.3|4885.3|398
1596533700000|2020-08-04 09:35:00|4897|4896|4885.3|4884.3|4897.3|4896.3|4882.8|4881.8|359
1596534000000|2020-08-04 09:40:00|4884.8|4883.8|4888.3|4887.3|4890.3|4889.3|4881|4880|597
1596534300000|2020-08-04 09:45:00|4888|4887|4888.8|4887.8|4893|4892|4886|4885|710
1596534600000|2020-08-04 09:50:00|4888.5|4887.5|4887.3|4886.3|4891.3|4890.3|4883.3|4882.3|345
1596534900000|2020-08-04 09:55:00|4887|4886|4883.8|4882.8|4888|4887|4883.8|4882.8|375
1596535200000|2020-08-04 10:00:00|4884|4883|4881|4880|4890|4889|4880.3|4879.3|478
1596535500000|2020-08-04 10:05:00|4881.3|4880.3|4879.3|4878.3|4884.8|4883.8|4878.8|4877.8|416
1596535800000|2020-08-04 10:10:00|4879.5|4878.5|4876|4875|4880.3|4879.3|4876|4875|255
1596536100000|2020-08-04 10:15:00|4876.3|4875.3|4881|4880|4881.3|4880.3|4873.3|4872.3|387
1596536400000|2020-08-04 10:20:00|4880.8|4879.8|4880.3|4879.3|4883.8|4882.8|4878.3|4877.3|214
1596536700000|2020-08-04 10:25:00|4880.5|4879.5|4872.3|4871.3|4880.5|4879.5|4871.8|4870.8|257
1596537000000|2020-08-04 10:30:00|4872|4871|4877.3|4876.3|4881.3|4880.3|4872|4871|292
1596537300000|2020-08-04 10:35:00|4876.8|4875.8|4876.3|4875.3|4882.8|4881.8|4875|4874|195
1596537600000|2020-08-04 10:40:00|4876.5|4875.5|4876.3|4875.3|4879.8|4878.8|4876.3|4875.3|274
1596537900000|2020-08-04 10:45:00|4876.8|4875.8|4881|4880|4883.3|4882.3|4874.8|4873.8|264
1596538200000|2020-08-04 10:50:00|4881.3|4880.3|4884.5|4883.5|4885.8|4884.8|4880.5|4879.5|300
1596538500000|2020-08-04 10:55:00|4884.3|4883.3|4881.8|4880.8|4886.3|4885.3|4881.5|4880.5|347
1596538800000|2020-08-04 11:00:00|4881.5|4880.5|4883.8|4882.8|4888.3|4887.3|4881.5|4880.5|703
1596539100000|2020-08-04 11:05:00|4883.3|4882.3|4885|4884|4886.8|4885.8|4881.3|4880.3|240
1596539400000|2020-08-04 11:10:00|4885.3|4884.3|4881.8|4880.8|4886.3|4885.3|4881.5|4880.5|240
1596539700000|2020-08-04 11:15:00|4881.5|4880.5|4874|4873|4881.5|4880.5|4871.3|4870.3|661
1596540000000|2020-08-04 11:20:00|4873.8|4872.8|4880.8|4879.8|4880.8|4879.8|4873.8|4872.8|309
1596540300000|2020-08-04 11:25:00|4881|4880|4881.3|4880.3|4881.8|4880.8|4877.5|4876.5|479
1596540600000|2020-08-04 11:30:00|4881.8|4880.8|4869.8|4868.8|4881.8|4880.8|4867|4866|992
1596540900000|2020-08-04 11:35:00|4869.5|4868.5|4865|4864|4871.3|4870.3|4863.8|4862.8|485
1596541200000|2020-08-04 11:40:00|4865.4|4864.4|4868.7|4867.7|4870.7|4869.7|4864.7|4863.7|222
1596541500000|2020-08-04 11:45:00|4868.9|4867.9|4869.2|4868.2|4871.2|4870.2|4867.7|4866.7|245
1596541800000|2020-08-04 11:50:00|4868.9|4867.9|4870.2|4869.2|4870.2|4869.2|4860.9|4859.9|498
1596542100000|2020-08-04 11:55:00|4870.4|4869.4|4873.2|4872.2|4875.4|4874.4|4870.4|4869.4|399
1596542400000|2020-08-04 12:00:00|4872.9|4871.9|4867.7|4866.7|4873.7|4872.7|4864.7|4863.7|435
1596542700000|2020-08-04 12:05:00|4867.4|4866.4|4873.9|4872.9|4874.9|4873.9|4867.4|4866.4|255
1596543000000|2020-08-04 12:10:00|4873.7|4872.7|4873.2|4872.2|4876.2|4875.2|4871.7|4870.7|350
1596543300000|2020-08-04 12:15:00|4872.9|4871.9|4871.2|4870.2|4873.7|4872.7|4870.4|4869.4|210
1596543600000|2020-08-04 12:20:00|4870.9|4869.9|4870.7|4869.7|4871.7|4870.7|4867.7|4866.7|262
1596543900000|2020-08-04 12:25:00|4870.9|4869.9|4869.2|4868.2|4871.4|4870.4|4866.7|4865.7|213
1596544200000|2020-08-04 12:30:00|4869.7|4868.7|4867.7|4866.7|4870.2|4869.2|4864.7|4863.7|239
1596544500000|2020-08-04 12:35:00|4867.9|4866.9|4865.7|4864.7|4868.2|4867.2|4860.2|4859.2|483
1596544800000|2020-08-04 12:40:00|4865.9|4864.9|4869.4|4868.4|4870.4|4869.4|4864.9|4863.9|343
1596545100000|2020-08-04 12:45:00|4869.2|4868.2|4872.2|4871.2|4872.2|4871.2|4868.7|4867.7|341
1596545400000|2020-08-04 12:50:00|4871.9|4870.9|4858.2|4857.2|4873.2|4872.2|4856.4|4855.4|765
1596545700000|2020-08-04 12:55:00|4858.4|4857.4|4865.4|4864.4|4866.7|4865.7|4857.7|4856.7|543
1596546000000|2020-08-04 13:00:00|4865.2|4864.2|4871.2|4870.2|4871.2|4870.2|4862.7|4861.7|591
1596546300000|2020-08-04 13:05:00|4870.9|4869.9|4866.9|4865.9|4871.2|4870.2|4865.4|4864.4|338
1596546600000|2020-08-04 13:10:00|4866.7|4865.7|4870.2|4869.2|4871.7|4870.7|4865.7|4864.7|516
1596546900000|2020-08-04 13:15:00|4869.7|4868.7|4867.7|4866.7|4869.9|4868.9|4866.2|4865.2|268
1596547200000|2020-08-04 13:20:00|4867.9|4866.9|4868.7|4867.7|4870.2|4869.2|4865.7|4864.7|246
1596547500000|2020-08-04 13:25:00|4868.9|4867.9|4869.7|4868.7|4871.9|4870.9|4867.2|4866.2|213
1596547800000|2020-08-04 13:30:00|4870.2|4869.2|4870.9|4869.9|4873.7|4872.7|4865.2|4864.2|949
1596548100000|2020-08-04 13:35:00|4871.2|4870.2|4868.7|4867.7|4871.2|4870.2|4863.9|4862.9|574
1596548400000|2020-08-04 13:40:00|4868.9|4867.9|4878.2|4877.2|4878.2|4877.2|4868.7|4867.7|658
1596548700000|2020-08-04 13:45:00|4877.9|4876.9|4881.7|4880.7|4883.7|4882.7|4877.9|4876.9|363
1596549000000|2020-08-04 13:50:00|4881.9|4880.9|4882.4|4881.4|4887.7|4886.7|4881.7|4880.7|639
1596549300000|2020-08-04 13:55:00|4882.7|4881.7|4883.2|4882.2|4887.2|4886.2|4882.7|4881.7|449
1596549600000|2020-08-04 14:00:00|4882.7|4881.7|4889.2|4888.2|4895.2|4894.2|4882.7|4881.7|1046
1596549900000|2020-08-04 14:05:00|4889.4|4888.4|4896.4|4895.4|4896.7|4895.7|4889.2|4888.2|537
1596550200000|2020-08-04 14:10:00|4895.7|4894.7|4893.7|4892.7|4895.7|4894.7|4892|4891|590
1596550500000|2020-08-04 14:15:00|4893.5|4892.5|4894.2|4893.2|4895|4894|4891.5|4890.5|567
1596550800000|2020-08-04 14:20:00|4894|4893|4893|4892|4895|4894|4892|4891|436
1596551100000|2020-08-04 14:25:00|4893.2|4892.2|4891|4890|4896.5|4895.5|4888|4887|624
1596551400000|2020-08-04 14:30:00|4890.5|4889.5|4885.2|4884.2|4892|4891|4882.5|4881.5|725
1596551700000|2020-08-04 14:35:00|4885|4884|4884.5|4883.5|4888|4887|4884.2|4883.2|612
1596552000000|2020-08-04 14:40:00|4884|4883|4885.5|4884.5|4887.7|4886.7|4884|4883|721
1596552300000|2020-08-04 14:45:00|4885.7|4884.7|4885.5|4884.5|4887|4886|4882|4881|756
1596552600000|2020-08-04 14:50:00|4885.7|4884.7|4891|4890|4893.5|4892.5|4885.7|4884.7|672
1596552900000|2020-08-04 14:55:00|4890.5|4889.5|4892|4891|4896.5|4895.5|4888|4887|619
1596553200000|2020-08-04 15:00:00|4891.5|4890.5|4896.5|4895.5|4897.5|4896.5|4890.5|4889.5|629
1596553500000|2020-08-04 15:05:00|4896.2|4895.2|4894|4893|4897.5|4896.5|4890|4889|533
1596553800000|2020-08-04 15:10:00|4894.2|4893.2|4893|4892|4899.5|4898.5|4892.7|4891.7|671
1596554100000|2020-08-04 15:15:00|4893.2|4892.2|4893|4892|4894.2|4893.2|4890|4889|430
1596554400000|2020-08-04 15:20:00|4893.2|4892.2|4890|4889|4895.2|4894.2|4888|4887|1089
1596554700000|2020-08-04 15:25:00|4890.2|4889.2|4889.5|4888.5|4894.7|4893.7|4888|4887|1029
1596555000000|2020-08-04 15:30:00|4890.2|4888.2|4890.2|4888.2|4892.5|4890.5|4885.7|4883.7|2123
1596555300000|2020-08-04 15:35:00|4890|4888|4890.5|4888.5|4894.7|4892.7|4889.5|4887.5|1169
1596555600000|2020-08-04 15:40:00|4890.7|4888.7|4895.2|4893.2|4898.5|4896.5|4890.7|4888.7|474
1596555900000|2020-08-04 15:45:00|4895|4893|4894|4892|4895.7|4893.7|4891.5|4889.5|140
1596556200000|2020-08-04 15:50:00|4893.5|4891.5|4896.5|4894.5|4897.5|4895.5|4893.5|4891.5|129
1596556500000|2020-08-04 15:55:00|4896.2|4894.2|4894.5|4892.5|4896.7|4894.7|4894|4892|118
1596556800000|2020-08-04 16:00:00|4894.2|4892.2|4892.7|4890.7|4895.7|4893.7|4892.2|4890.2|138
1596557100000|2020-08-04 16:05:00|4892.5|4890.5|4885|4883|4892.5|4890.5|4884.5|4882.5|194
1596557400000|2020-08-04 16:10:00|4884.7|4882.7|4883.2|4881.2|4886.2|4884.2|4882.2|4880.2|90
1596557700000|2020-08-04 16:15:00|4883.5|4881.5|4887.5|4885.5|4888|4886|4882.7|4880.7|82
1596558000000|2020-08-04 16:20:00|4887.2|4885.2|4890|4888|4890.5|4888.5|4886.5|4884.5|77
1596558300000|2020-08-04 16:25:00|4890.2|4888.2|4890.7|4888.7|4891.5|4889.5|4889.5|4887.5|39
1596558600000|2020-08-04 16:30:00|4890.5|4888.5|4891.7|4889.7|4892.5|4890.5|4889.7|4887.7|33
1596558900000|2020-08-04 16:35:00|4891.5|4889.5|4888.2|4886.2|4891.7|4889.7|4888|4886|47
1596559200000|2020-08-04 16:40:00|4888.5|4886.5|4887.7|4885.7|4889.7|4887.7|4887.5|4885.5|154
1596559500000|2020-08-04 16:45:00|4887.5|4885.5|4887.7|4885.7|4889.2|4887.2|4887|4885|336
1596559800000|2020-08-04 16:50:00|4888|4886|4886.2|4884.2|4888|4886|4886|4884|222
1596560100000|2020-08-04 16:55:00|4886|4884|4886.2|4884.2|4887.2|4885.2|4884.5|4882.5|157
1596560400000|2020-08-04 17:00:00|4886.5|4884.5|4882.2|4880.2|4886.7|4884.7|4881.7|4879.7|86
1596560700000|2020-08-04 17:05:00|4882.5|4880.5|4884.2|4882.2|4884.5|4882.5|4881.5|4879.5|162
1596561000000|2020-08-04 17:10:00|4884.5|4882.5|4887.7|4885.7|4888.2|4886.2|4884.5|4882.5|32
1596561300000|2020-08-04 17:15:00|4888|4886|4890.2|4888.2|4891.2|4889.2|4888|4886|44
1596561600000|2020-08-04 17:20:00|4890.5|4888.5|4891.2|4889.2|4892|4890|4890|4888|39
1596561900000|2020-08-04 17:25:00|4891.5|4889.5|4892|4890|4892.5|4890.5|4891.2|4889.2|31
1596562200000|2020-08-04 17:30:00|4892.2|4890.2|4890.5|4888.5|4892.5|4890.5|4889.5|4887.5|53
1596562500000|2020-08-04 17:35:00|4890.2|4888.2|4892.5|4890.5|4892.5|4890.5|4890|4888|22
1596562800000|2020-08-04 17:40:00|4892.7|4890.7|4890.7|4888.7|4893.5|4891.5|4890.5|4888.5|44
1596563100000|2020-08-04 17:45:00|4890.5|4888.5|4889.7|4887.7|4892.5|4890.5|4889|4887|40
1596563400000|2020-08-04 17:50:00|4889.5|4887.5|4892|4890|4892|4890|4889.5|4887.5|31
1596563700000|2020-08-04 17:55:00|4891.7|4889.7|4891.5|4889.5|4892.5|4890.5|4891.5|4889.5|19
1596564000000|2020-08-04 18:00:00|4891.7|4889.7|4893|4891|4894.2|4892.2|4891.5|4889.5|24
1596564300000|2020-08-04 18:05:00|4892.7|4890.7|4891|4889|4892.7|4890.7|4890|4888|26
1596564600000|2020-08-04 18:10:00|4891.2|4889.2|4891.7|4889.7|4893|4891|4889.7|4887.7|19
1596564900000|2020-08-04 18:15:00|4891.5|4889.5|4889.5|4887.5|4893|4891|4889|4887|21
1596565200000|2020-08-04 18:20:00|4889.7|4887.7|4887.5|4885.5|4890.5|4888.5|4887|4885|31
1596565500000|2020-08-04 18:25:00|4887.7|4885.7|4882.5|4880.5|4887.7|4885.7|4881.5|4879.5|85
1596565800000|2020-08-04 18:30:00|4882.7|4880.7|4873.7|4871.7|4882.7|4880.7|4873|4871|212
1596566100000|2020-08-04 18:35:00|4873.5|4871.5|4872.2|4870.2|4874.7|4872.7|4871.2|4869.2|101
1596566400000|2020-08-04 18:40:00|4872|4870|4876.2|4874.2|4876.7|4874.7|4871.5|4869.5|75
1596566700000|2020-08-04 18:45:00|4876|4874|4879.2|4877.2|4879.2|4877.2|4875.7|4873.7|38
1596567000000|2020-08-04 18:50:00|4879.5|4877.5|4880.5|4878.5|4881|4879|4877.5|4875.5|76
1596567300000|2020-08-04 18:55:00|4880.7|4878.7|4884.2|4882.2|4885|4883|4880.7|4878.7|23
1596567600000|2020-08-04 19:00:00|4884.5|4882.5|4886.5|4884.5|4887.2|4885.2|4884|4882|128
1596567900000|2020-08-04 19:05:00|4886.7|4884.7|4886.2|4884.2|4887.2|4885.2|4883.7|4881.7|45
1596568200000|2020-08-04 19:10:00|4886.5|4884.5|4886|4884|4888|4886|4884.2|4882.2|30
1596568500000|2020-08-04 19:15:00|4886.2|4884.2|4888.2|4886.2|4888.2|4886.2|4884.7|4882.7|80
1596568800000|2020-08-04 19:20:00|4888|4886|4889.2|4887.2|4889.2|4887.2|4886.2|4884.2|49
1596569100000|2020-08-04 19:25:00|4889|4887|4886.7|4884.7|4889.5|4887.5|4886.7|4884.7|58
1596569400000|2020-08-04 19:30:00|4887|4885|4886.7|4884.7|4888.7|4886.7|4884|4882|97
1596569700000|2020-08-04 19:35:00|4887|4885|4888.2|4886.2|4889|4887|4885.2|4883.2|94
1596570000000|2020-08-04 19:40:00|4888.5|4886.5|4889.2|4887.2|4890.5|4888.5|4888|4886|80
1596570300000|2020-08-04 19:45:00|4889.5|4887.5|4891.2|4889.2|4891.2|4889.2|4888.2|4886.2|67
1596570600000|2020-08-04 19:50:00|4891|4889|4892.2|4890.2|4893.5|4891.5|4889.7|4887.7|152
1596570900000|2020-08-04 19:55:00|4892.5|4890.5|4896|4894|4897|4895|4892.5|4890.5|154
1596571200000|2020-08-04 20:00:00|4898.6|4894.6|4896.9|4892.9|4899.4|4895.4|4896.5|4892.5|0
1596571500000|2020-08-04 20:05:00|4897.2|4893.2|4898.4|4894.4|4899.3|4895.3|4896.1|4892.1|0
1596571800000|2020-08-04 20:10:00|4898|4894|4898.7|4894.7|4899.7|4895.7|4897.3|4893.3|0
1596572100000|2020-08-04 20:15:00|4898.6|4894.6|4897.8|4893.8|4899|4895|4896.8|4892.8|0
1596572400000|2020-08-04 20:20:00|4898.1|4894.1|4898.3|4894.3|4898.7|4894.7|4897.8|4893.8|0
1596572700000|2020-08-04 20:25:00|4898.6|4894.6|4897.8|4893.8|4898.6|4894.6|4897.8|4893.8|0
1596573000000|2020-08-04 20:30:00|4897.6|4893.6|4894.5|4890.5|4897.6|4893.6|4893.7|4889.7|0
1596573300000|2020-08-04 20:35:00|4894.9|4890.9|4896|4892|4896.4|4892.4|4894.5|4890.5|0
1596573600000|2020-08-04 20:40:00|4895.9|4891.9|4895.2|4891.2|4896|4892|4894.9|4890.9|0
1596573900000|2020-08-04 20:45:00|4895.3|4891.3|4897.1|4893.1|4897.5|4893.5|4895.2|4891.2|0
1596574200000|2020-08-04 20:50:00|4897|4893|4899.1|4895.1|4899.4|4895.4|4896.6|4892.6|0
1596574500000|2020-08-04 20:55:00|4899|4895|4898.2|4894.2|4899.2|4895.2|4896.8|4892.8|0
1596574800000|2020-08-04 21:00:00|4897.5|4893.5|4896.8|4892.8|4897.7|4893.7|4896.5|4892.5|0
1596575100000|2020-08-04 21:05:00|4897.3|4893.3|4897.8|4893.8|4898.3|4894.3|4897.3|4893.3|0
1596575400000|2020-08-04 21:10:00|4897.7|4893.7|4897.9|4893.9|4897.9|4893.9|4897.7|4893.7|0
1596575700000|2020-08-04 21:15:00|4897.8|4893.8|4898.2|4894.2|4898.2|4894.2|4897.7|4893.7|0
1596576000000|2020-08-04 21:20:00|4897.9|4893.9|4898.2|4894.2|4898.4|4894.4|4897.9|4893.9|0
1596576300000|2020-08-04 21:25:00|4898.3|4894.3|4898.2|4894.2|4898.3|4894.3|4898.2|4894.2|0
1596576600000|2020-08-04 21:30:00|4898|4894|4898.6|4894.6|4898.8|4894.8|4898|4894|0
1596576900000|2020-08-04 21:35:00|4898.3|4894.3|4898.3|4894.3|4898.3|4894.3|4898.3|4894.3|0
1596577200000|2020-08-04 21:40:00|4898.4|4894.4|4898.7|4894.7|4898.7|4894.7|4898.3|4894.3|0
1596577500000|2020-08-04 21:45:00|4899.1|4895.1|4899.4|4895.4|4899.5|4895.5|4898.9|4894.9|0
1596577800000|2020-08-04 21:50:00|4899.5|4895.5|4899.4|4895.4|4899.5|4895.5|4899.3|4895.3|0
1596578100000|2020-08-04 21:55:00|4899.3|4895.3|4899.6|4895.6|4899.8|4895.8|4899.2|4895.2|0
1596578400000|2020-08-04 22:00:00|4899.8|4895.8|4898.7|4894.7|4900.7|4896.7|4897.3|4893.3|0
1596578700000|2020-08-04 22:05:00|4898.8|4894.8|4898.4|4894.4|4899.2|4895.2|4896.9|4892.9|0
1596579000000|2020-08-04 22:10:00|4898.3|4894.3|4898.7|4894.7|4898.7|4894.7|4897.6|4893.6|0
1596579300000|2020-08-04 22:15:00|4898.6|4894.6|4899.4|4895.4|4900.2|4896.2|4898.3|4894.3|0
1596579600000|2020-08-04 22:20:00|4899.5|4895.5|4899.1|4895.1|4899.8|4895.8|4899.1|4895.1|0
1596579900000|2020-08-04 22:25:00|4899|4895|4899|4895|4899.8|4895.8|4898.3|4894.3|0
1596580200000|2020-08-04 22:30:00|4899.1|4895.1|4899.4|4895.4|4899.4|4895.4|4898.4|4894.4|0
1596580500000|2020-08-04 22:35:00|4899.6|4895.6|4898.3|4894.3|4899.8|4895.8|4898.3|4894.3|0
1596580800000|2020-08-04 22:40:00|4898.6|4894.6|4899|4895|4899.3|4895.3|4898.2|4894.2|0
1596581100000|2020-08-04 22:45:00|4898.9|4894.9|4899.3|4895.3|4900.5|4896.5|4898.6|4894.6|0
1596581400000|2020-08-04 22:50:00|4899.4|4895.4|4900.1|4896.1|4900.1|4896.1|4899.3|4895.3|0
1596581700000|2020-08-04 22:55:00|4900|4896|4899.8|4895.8|4900|4896|4899.3|4895.3|0
1596582000000|2020-08-04 23:00:00|4899.7|4895.7|4899|4895|4899.8|4895.8|4899|4895|0
1596582300000|2020-08-04 23:05:00|4899.1|4895.1|4899.3|4895.3|4899.8|4895.8|4899|4895|0
1596582600000|2020-08-04 23:10:00|4899.4|4895.4|4899.3|4895.3|4899.8|4895.8|4899|4895|0
1596582900000|2020-08-04 23:15:00|4899|4895|4898.5|4895.5|4899.3|4895.8|4898.1|4895|0
1596583200000|2020-08-04 23:20:00|4898.1|4895.1|4898.1|4895.1|4898.8|4895.8|4898.1|4895.1|0
1596583500000|2020-08-04 23:25:00|4898.5|4895.5|4898.8|4895.8|4899.2|4896.2|4898.5|4895.5|0
1596583800000|2020-08-04 23:30:00|4898.9|4895.9|4898.8|4895.8|4899.2|4896.2|4898.8|4895.8|0
1596584100000|2020-08-04 23:35:00|4898.9|4895.9|4899.6|4896.6|4899.6|4896.6|4898.9|4895.9|0
1596584400000|2020-08-04 23:40:00|4899.5|4896.5|4898.8|4895.8|4899.6|4896.6|4898.5|4895.5|0
1596584700000|2020-08-04 23:45:00|4899.1|4896.1|4899.2|4896.2|4899.2|4896.2|4898.1|4895.1|0
1596585000000|2020-08-04 23:50:00|4899.1|4896.1|4898.8|4895.8|4899.2|4896.2|4898|4895|0
1596585300000|2020-08-04 23:55:00|4898.7|4895.7|4897.7|4894.7|4899.2|4896.2|4897.7|4894.7|0
1596585600000|2020-08-05 00:00:00|4897.3|4894.3|4895.5|4892.5|4899.5|4896.5|4895.2|4892.2|0
1596585900000|2020-08-05 00:05:00|4895.4|4892.4|4889.5|4886.5|4895.5|4892.5|4889.1|4886.1|0
1596586200000|2020-08-05 00:10:00|4889.4|4886.4|4889|4886|4891.1|4888.1|4888.2|4885.2|0
1596586500000|2020-08-05 00:15:00|4889.1|4886.1|4889.4|4886.4|4892.4|4889.4|4887.3|4884.3|0
1596586800000|2020-08-05 00:20:00|4889.5|4886.5|4889.5|4886.5|4892.2|4889.2|4887.8|4884.8|0
1596587100000|2020-08-05 00:25:00|4889.4|4886.4|4892.4|4889.4|4892.4|4889.4|4889.4|4886.4|0
1596587400000|2020-08-05 00:30:00|4892.5|4889.5|4892.4|4889.4|4892.5|4889.5|4890.2|4887.2|0
1596587700000|2020-08-05 00:35:00|4892.5|4889.5|4891.1|4888.1|4893.8|4890.8|4891|4888|0
1596588000000|2020-08-05 00:40:00|4891.2|4888.2|4892.5|4889.5|4892.5|4889.5|4891.1|4888.1|0
1596588300000|2020-08-05 00:45:00|4892.6|4889.6|4888.2|4885.2|4893.9|4890.9|4888.2|4885.2|0
1596588600000|2020-08-05 00:50:00|4888.3|4885.3|4886.9|4883.9|4889.7|4886.7|4886.8|4883.8|0
1596588900000|2020-08-05 00:55:00|4886.6|4883.6|4886.2|4883.2|4886.9|4883.9|4882.6|4879.6|0
1596589200000|2020-08-05 01:00:00|4886.4|4883.4|4886.9|4883.9|4886.9|4883.9|4885.3|4882.3|0
1596589500000|2020-08-05 01:05:00|4887.4|4884.4|4885.4|4882.4|4888.3|4885.3|4885.3|4882.3|0
1596589800000|2020-08-05 01:10:00|4885.3|4882.3|4884|4881|4885.4|4882.4|4883.8|4880.8|0
1596590100000|2020-08-05 01:15:00|4884.3|4881.3|4889.6|4886.6|4889.6|4886.6|4884|4881|0
1596590400000|2020-08-05 01:20:00|4889.1|4886.1|4886.8|4883.8|4889.1|4886.1|4886.7|4883.7|0
1596590700000|2020-08-05 01:25:00|4887.1|4884.1|4888.1|4885.1|4888.2|4885.2|4887.1|4884.1|0
1596591000000|2020-08-05 01:30:00|4888.2|4885.2|4882.5|4879.5|4889.6|4886.6|4882.4|4879.4|0
1596591300000|2020-08-05 01:35:00|4882.6|4879.6|4881.1|4878.1|4882.6|4879.6|4879.6|4876.6|0
1596591600000|2020-08-05 01:40:00|4881.2|4878.2|4882.7|4879.7|4882.8|4879.8|4880.5|4877.5|0
1596591900000|2020-08-05 01:45:00|4882.6|4879.6|4881.4|4878.4|4882.6|4879.6|4879.7|4876.7|0
1596592200000|2020-08-05 01:50:00|4881.3|4878.3|4881.3|4878.3|4884.1|4881.1|4881.2|4878.2|0
1596592500000|2020-08-05 01:55:00|4881.4|4878.4|4882.8|4879.8|4882.8|4879.8|4881.3|4878.3|0
1596592800000|2020-08-05 02:00:00|4881.4|4878.4|4882.8|4879.8|4882.9|4879.9|4880.1|4877.1|0
1596593100000|2020-08-05 02:05:00|4882.5|4879.5|4885.8|4882.8|4885.8|4882.8|4882.1|4879.1|0
1596593400000|2020-08-05 02:10:00|4885.7|4882.7|4887.2|4884.2|4887.2|4884.2|4885.7|4882.7|0
1596593700000|2020-08-05 02:15:00|4887.1|4884.1|4887.2|4884.2|4887.2|4884.2|4885.7|4882.7|0
1596594000000|2020-08-05 02:20:00|4886.9|4883.9|4887.2|4884.2|4888.6|4885.6|4885.8|4882.8|0
1596594300000|2020-08-05 02:25:00|4887.1|4884.1|4887.2|4884.2|4888.5|4885.5|4887.1|4884.1|0
1596594600000|2020-08-05 02:30:00|4887.7|4884.7|4884.4|4881.4|4888.6|4885.6|4884.4|4881.4|0
1596594900000|2020-08-05 02:35:00|4884.3|4881.3|4887.3|4884.3|4888.7|4885.7|4884.3|4881.3|0
1596595200000|2020-08-05 02:40:00|4888|4885|4890.2|4887.2|4890.2|4887.2|4887.2|4884.2|0
1596595500000|2020-08-05 02:45:00|4890.1|4887.1|4893|4890|4894.4|4891.4|4890.1|4887.1|0
1596595800000|2020-08-05 02:50:00|4893.3|4890.3|4894.4|4891.4|4894.4|4891.4|4893.3|4890.3|0
1596596100000|2020-08-05 02:55:00|4894.9|4891.9|4894.4|4891.4|4895.7|4892.7|4894.3|4891.3|0
1596596400000|2020-08-05 03:00:00|4894.3|4891.3|4894.4|4891.4|4894.4|4891.4|4893|4890|0
1596596700000|2020-08-05 03:05:00|4894.3|4891.3|4893.5|4890.5|4894.4|4891.4|4893|4890|0
1596597000000|2020-08-05 03:10:00|4893.8|4890.8|4894.9|4891.9|4896.2|4893.2|4893.8|4890.8|0
1596597300000|2020-08-05 03:15:00|4894.8|4891.8|4896.2|4893.2|4896.2|4893.2|4894.8|4891.8|0
1596597600000|2020-08-05 03:20:00|4896.3|4893.3|4896.2|4893.2|4897.6|4894.6|4896.2|4893.2|0
1596597900000|2020-08-05 03:25:00|4896.7|4893.7|4899|4896|4900.4|4897.4|4896.2|4893.2|0
1596598200000|2020-08-05 03:30:00|4899.5|4896.5|4902.1|4899.1|4903.5|4900.5|4899.5|4896.5|0
1596598500000|2020-08-05 03:35:00|4902.6|4899.6|4900.6|4897.6|4903.4|4900.4|4900.6|4897.6|0
1596598800000|2020-08-05 03:40:00|4900.7|4897.7|4899.2|4896.2|4902|4899|4899.2|4896.2|0
1596599100000|2020-08-05 03:45:00|4899.3|4896.3|4899.2|4896.2|4900.7|4897.7|4899.2|4896.2|0
1596599400000|2020-08-05 03:50:00|4899.5|4896.5|4900.5|4897.5|4900.6|4897.6|4899.2|4896.2|0
1596599700000|2020-08-05 03:55:00|4900|4897|4900.6|4897.6|4900.6|4897.6|4899.1|4896.1|0
1596600000000|2020-08-05 04:00:00|4900.5|4897.5|4900.5|4897.5|4900.5|4897.5|4899.1|4896.1|0
1596600300000|2020-08-05 04:05:00|4900.4|4897.4|4899.8|4896.8|4900.5|4897.5|4899.1|4896.1|0
1596600600000|2020-08-05 04:10:00|4899.5|4896.5|4899.1|4896.1|4900.5|4897.5|4899|4896|0
1596600900000|2020-08-05 04:15:00|4899.2|4896.2|4899|4896|4899.2|4896.2|4897.7|4894.7|0
1596601800000|2020-08-05 04:30:00|4898.9|4895.9|4897.5|4894.5|4898.9|4895.9|4897.5|4894.5|0
1596602100000|2020-08-05 04:35:00|4897.6|4894.6|4899|4896|4900.4|4897.4|4897.5|4894.5|0
1596602400000|2020-08-05 04:40:00|4898.5|4895.5|4899.1|4896.1|4899.1|4896.1|4897.6|4894.6|0
1596602700000|2020-08-05 04:45:00|4899.2|4896.2|4900.7|4897.7|4900.7|4897.7|4899.2|4896.2|0
1596603000000|2020-08-05 04:50:00|4900.6|4897.6|4897.8|4894.8|4900.6|4897.6|4897.8|4894.8|0
1596603300000|2020-08-05 04:55:00|4897.3|4894.3|4895|4892|4897.3|4894.3|4892.2|4889.2|0
1596603600000|2020-08-05 05:00:00|4894.5|4891.5|4892.3|4889.3|4895.1|4892.1|4892.3|4889.3|0
1596603900000|2020-08-05 05:05:00|4892.2|4889.2|4893.8|4890.8|4895.1|4892.1|4890.9|4887.9|0
1596604200000|2020-08-05 05:10:00|4894.3|4891.3|4895.6|4892.6|4896.2|4893.2|4893.8|4890.8|0
1596604500000|2020-08-05 05:15:00|4896.1|4893.1|4897.8|4894.8|4897.8|4894.8|4895.6|4892.6|0
1596604800000|2020-08-05 05:20:00|4897.6|4894.6|4898.6|4895.6|4898.7|4895.7|4897.1|4894.1|0
1596605100000|2020-08-05 05:25:00|4898.1|4895.1|4898.7|4895.7|4898.7|4895.7|4895.9|4892.9|0
1596605400000|2020-08-05 05:30:00|4898.6|4895.6|4895.7|4892.7|4898.7|4895.7|4895.6|4892.6|0
1596605700000|2020-08-05 05:35:00|4896.2|4893.2|4897.1|4894.1|4897.1|4894.1|4895.6|4892.6|0
1596606000000|2020-08-05 05:40:00|4897.2|4894.2|4906.4|4903.4|4907.7|4904.7|4897.2|4894.2|0
1596606300000|2020-08-05 05:45:00|4906.5|4903.5|4902.7|4899.7|4906.5|4903.5|4902.7|4899.7|0
1596606600000|2020-08-05 05:50:00|4903.2|4900.2|4902.7|4899.7|4904.1|4901.1|4901.3|4898.3|0
1596606900000|2020-08-05 05:55:00|4902.6|4899.6|4901.5|4898.5|4905.4|4902.4|4901.5|4898.5|0
1596607200000|2020-08-05 06:00:00|4901.3|4898.3|4902.5|4900.5|4903.5|4901.5|4896.7|4894.7|215
1596607500000|2020-08-05 06:05:00|4902.2|4900.2|4903.5|4901.5|4906.2|4904.2|4902.2|4900.2|115
1596607800000|2020-08-05 06:10:00|4903.7|4901.7|4901.5|4899.5|4904.2|4902.2|4899.7|4897.7|64
1596608100000|2020-08-05 06:15:00|4902|4900|4902.7|4900.7|4904.5|4902.5|4901.7|4899.7|50
1596608400000|2020-08-05 06:20:00|4902.5|4900.5|4906.5|4904.5|4907.7|4905.7|4901.7|4899.7|52
1596608700000|2020-08-05 06:25:00|4906.2|4904.2|4905.2|4903.2|4907.7|4905.7|4904.7|4902.7|77
1596609000000|2020-08-05 06:30:00|4905.5|4903.5|4908.2|4906.2|4910|4908|4905.5|4903.5|143
1596609300000|2020-08-05 06:35:00|4908.5|4906.5|4908|4906|4908.5|4906.5|4905.2|4903.2|41
1596609600000|2020-08-05 06:40:00|4907.7|4905.7|4911.2|4909.2|4911.7|4909.7|4905.2|4903.2|214
1596609900000|2020-08-05 06:45:00|4911.5|4909.5|4912.2|4910.2|4914.7|4912.7|4911.5|4909.5|180
1596610200000|2020-08-05 06:50:00|4912|4910|4914.5|4912.5|4915.2|4913.2|4912|4910|67
1596610500000|2020-08-05 06:55:00|4914.2|4912.2|4916|4914|4916.5|4914.5|4913.7|4911.7|142
1596610800000|2020-08-05 07:00:00|4915.5|4914.5|4927.5|4926.5|4927.7|4926.7|4915.5|4914.5|1980
1596611100000|2020-08-05 07:05:00|4927.7|4926.7|4927|4926|4931.2|4930.2|4917.5|4916.5|1243
1596611400000|2020-08-05 07:10:00|4927.5|4926.5|4930.7|4929.7|4940.5|4939.5|4927.2|4926.2|1566
1596611700000|2020-08-05 07:15:00|4930.5|4929.5|4932|4931|4935.5|4934.5|4927.2|4926.2|840
1596612000000|2020-08-05 07:20:00|4931.5|4930.5|4940.5|4939.5|4942.7|4941.7|4931|4930|964
1596612300000|2020-08-05 07:25:00|4940.2|4939.2|4939.5|4938.5|4941|4940|4935.5|4934.5|661
1596612600000|2020-08-05 07:30:00|4939.7|4938.7|4951|4950|4952.5|4951.5|4939.7|4938.7|935
1596612900000|2020-08-05 07:35:00|4951.2|4950.2|4949.5|4948.5|4956.2|4955.2|4945.2|4944.2|1006
1596613200000|2020-08-05 07:40:00|4949.3|4948.3|4946.3|4945.3|4949.3|4948.3|4941.8|4940.8|629
1596613500000|2020-08-05 07:45:00|4946.5|4945.5|4947.8|4946.8|4949.8|4948.8|4945.5|4944.5|453
1596613800000|2020-08-05 07:50:00|4947.5|4946.5|4949|4948|4952.8|4951.8|4946.5|4945.5|517
1596614100000|2020-08-05 07:55:00|4949.3|4948.3|4945.3|4944.3|4949.5|4948.5|4943|4942|517
1596614400000|2020-08-05 08:00:00|4945|4944|4940.5|4939.5|4947|4946|4938.3|4937.3|547
1596614700000|2020-08-05 08:05:00|4940.3|4939.3|4940.8|4939.8|4944.3|4943.3|4937|4936|474
1596615000000|2020-08-05 08:10:00|4940.5|4939.5|4943|4942|4946.3|4945.3|4940.3|4939.3|415
1596615300000|2020-08-05 08:15:00|4942.8|4941.8|4936.8|4935.8|4944.3|4943.3|4936.3|4935.3|638
1596615600000|2020-08-05 08:20:00|4937|4936|4922.8|4921.8|4938.8|4937.8|4922.5|4921.5|659
1596615900000|2020-08-05 08:25:00|4922.5|4921.5|4917|4916|4925.8|4924.8|4916.3|4915.3|829
1596616200000|2020-08-05 08:30:00|4917.3|4916.3|4912.8|4911.8|4917.3|4916.3|4906.3|4905.3|848
1596616500000|2020-08-05 08:35:00|4913|4912|4917.8|4916.8|4918.3|4917.3|4910.5|4909.5|507
1596616800000|2020-08-05 08:40:00|4918|4917|4923|4922|4925.3|4924.3|4917|4916|550
1596617100000|2020-08-05 08:45:00|4923.3|4922.3|4934.8|4933.8|4935.8|4934.8|4922.8|4921.8|451
1596617400000|2020-08-05 08:50:00|4935|4934|4936.3|4935.3|4939.8|4938.8|4934.5|4933.5|435
1596617700000|2020-08-05 08:55:00|4936|4935|4930.5|4929.5|4936.3|4935.3|4929.3|4928.3|408
1596618000000|2020-08-05 09:00:00|4930.8|4929.8|4931|4930|4933.3|4932.3|4929|4928|220
1596618300000|2020-08-05 09:05:00|4931.3|4930.3|4931.8|4930.8|4934.8|4933.8|4930.3|4929.3|212
1596618600000|2020-08-05 09:10:00|4932.3|4931.3|4930.8|4929.8|4933|4932|4928.5|4927.5|266
1596618900000|2020-08-05 09:15:00|4931.3|4930.3|4929.5|4928.5|4935.3|4934.3|4928.8|4927.8|281
1596619200000|2020-08-05 09:20:00|4929.3|4928.3|4928.8|4927.8|4931.3|4930.3|4927.3|4926.3|192
1596619500000|2020-08-05 09:25:00|4928.5|4927.5|4933.5|4932.5|4933.8|4932.8|4928.3|4927.3|244
1596619800000|2020-08-05 09:30:00|4933.8|4932.8|4929.3|4928.3|4934.3|4933.3|4928.8|4927.8|189
1596620100000|2020-08-05 09:35:00|4929|4928|4935.3|4934.3|4936.3|4935.3|4928.8|4927.8|309
1596620400000|2020-08-05 09:40:00|4935|4934|4935|4934|4937.3|4936.3|4933.3|4932.3|264
1596620700000|2020-08-05 09:45:00|4935.3|4934.3|4937.8|4936.8|4938.3|4937.3|4933.5|4932.5|169
1596621000000|2020-08-05 09:50:00|4937.5|4936.5|4934.3|4933.3|4939|4938|4932.3|4931.3|210
1596621300000|2020-08-05 09:55:00|4934.5|4933.5|4938.8|4937.8|4939.3|4938.3|4933.8|4932.8|204
1596621600000|2020-08-05 10:00:00|4939|4938|4936.3|4935.3|4941.5|4940.5|4935.8|4934.8|438
1596621900000|2020-08-05 10:05:00|4936|4935|4932.3|4931.3|4938|4937|4930.8|4929.8|411
1596622200000|2020-08-05 10:10:00|4932|4931|4931.5|4930.5|4934.8|4933.8|4929.3|4928.3|172
1596622500000|2020-08-05 10:15:00|4931.8|4930.8|4932.3|4931.3|4936.5|4935.5|4930.8|4929.8|219
1596622800000|2020-08-05 10:20:00|4932|4931|4928.8|4927.8|4933.8|4932.8|4928.3|4927.3|143
1596623100000|2020-08-05 10:25:00|4928.5|4927.5|4930.5|4929.5|4931.8|4930.8|4928.3|4927.3|379
1596623400000|2020-08-05 10:30:00|4930.3|4929.3|4931.3|4930.3|4933.8|4932.8|4929.3|4928.3|187
1596623700000|2020-08-05 10:35:00|4931.5|4930.5|4932|4931|4933|4932|4929.8|4928.8|167
1596624000000|2020-08-05 10:40:00|4931.8|4930.8|4933.8|4932.8|4935.8|4934.8|4931.3|4930.3|141
1596624300000|2020-08-05 10:45:00|4934|4933|4929.3|4928.3|4935.3|4934.3|4928.8|4927.8|273
1596624600000|2020-08-05 10:50:00|4929.5|4928.5|4928|4927|4930.8|4929.8|4926.5|4925.5|195
1596624900000|2020-08-05 10:55:00|4928.3|4927.3|4934.5|4933.5|4935.3|4934.3|4928.3|4927.3|195
1596625200000|2020-08-05 11:00:00|4934.8|4933.8|4929.3|4928.3|4934.8|4933.8|4927.8|4926.8|166
1596625500000|2020-08-05 11:05:00|4929.5|4928.5|4929.8|4928.8|4930.3|4929.3|4926.8|4925.8|132
1596625800000|2020-08-05 11:10:00|4929.5|4928.5|4928.5|4927.5|4930.3|4929.3|4926.3|4925.3|147
1596626100000|2020-08-05 11:15:00|4928.8|4927.8|4928.3|4927.3|4929.8|4928.8|4927.3|4926.3|120
1596626400000|2020-08-05 11:20:00|4928|4927|4927.3|4926.3|4929.3|4928.3|4927.3|4926.3|131
1596626700000|2020-08-05 11:25:00|4927.5|4926.5|4928.3|4927.3|4928.8|4927.8|4926.8|4925.8|129
1596627000000|2020-08-05 11:30:00|4928.5|4927.5|4932.8|4931.8|4932.8|4931.8|4926.8|4925.8|152
1596627300000|2020-08-05 11:35:00|4933|4932|4931.3|4930.3|4935|4934|4930.8|4929.8|179
1596627600000|2020-08-05 11:40:00|4932.3|4931.3|4932.3|4931.3|4934.3|4933.3|4930.5|4929.5|156
1596627900000|2020-08-05 11:45:00|4932|4931|4927.3|4926.3|4932|4931|4924.8|4923.8|319
1596628200000|2020-08-05 11:50:00|4926.8|4925.8|4930.3|4929.3|4930.8|4929.8|4924.8|4923.8|297
1596628500000|2020-08-05 11:55:00|4930|4929|4934.3|4933.3|4934.3|4933.3|4929.5|4928.5|195
1596628800000|2020-08-05 12:00:00|4934.8|4933.8|4926.5|4925.5|4934.8|4933.8|4925.5|4924.5|268
1596629100000|2020-08-05 12:05:00|4926.3|4925.3|4928.8|4927.8|4929|4928|4926|4925|189
1596629400000|2020-08-05 12:10:00|4929.3|4928.3|4930.8|4929.8|4931.8|4930.8|4929|4928|179
1596629700000|2020-08-05 12:15:00|4930.3|4929.3|4924|4923|4930.8|4929.8|4920|4919|711
1596630000000|2020-08-05 12:20:00|4923.8|4922.8|4927.5|4926.5|4929|4928|4922.5|4921.5|300
1596630300000|2020-08-05 12:25:00|4927.3|4926.3|4927.8|4926.8|4929|4928|4924.5|4923.5|253
1596630600000|2020-08-05 12:30:00|4928.3|4927.3|4927|4926|4930.8|4929.8|4924.8|4923.8|240
1596630900000|2020-08-05 12:35:00|4926.8|4925.8|4932.3|4931.3|4932.3|4931.3|4925.8|4924.8|429
1596631200000|2020-08-05 12:40:00|4932|4931|4930.8|4929.8|4934.3|4933.3|4930.3|4929.3|335
1596631500000|2020-08-05 12:45:00|4931|4930|4925.3|4924.3|4932.3|4931.3|4923.3|4922.3|218
1596631800000|2020-08-05 12:50:00|4925|4924|4925.3|4924.3|4925.8|4924.8|4922|4921|208
1596632100000|2020-08-05 12:55:00|4925.5|4924.5|4924.8|4923.8|4926|4925|4923.5|4922.5|217
1596632400000|2020-08-05 13:00:00|4925|4924|4925.3|4924.3|4926|4925|4921.5|4920.5|318
1596632700000|2020-08-05 13:05:00|4925|4924|4923.8|4922.8|4926.3|4925.3|4923.3|4922.3|191
1596633000000|2020-08-05 13:10:00|4923.5|4922.5|4923.8|4922.8|4924.5|4923.5|4923.3|4922.3|171
1596633300000|2020-08-05 13:15:00|4923.5|4922.5|4923.8|4922.8|4924.8|4923.8|4921.3|4920.3|238
1596633600000|2020-08-05 13:20:00|4923.5|4922.5|4920.8|4919.8|4924.3|4923.3|4919.3|4918.3|272
1596633900000|2020-08-05 13:25:00|4920.5|4919.5|4921.8|4920.8|4922.8|4921.8|4919.3|4918.3|158
1596634200000|2020-08-05 13:30:00|4922|4921|4915.3|4914.3|4922|4921|4915.3|4914.3|637
1596634500000|2020-08-05 13:35:00|4915.8|4914.8|4915.8|4914.8|4919.8|4918.8|4914|4913|529
1596634800000|2020-08-05 13:40:00|4916.3|4915.3|4916.8|4915.8|4919.5|4918.5|4912.8|4911.8|503
1596635100000|2020-08-05 13:45:00|4917|4916|4915.3|4914.3|4918.3|4917.3|4913.3|4912.3|493
1596635400000|2020-08-05 13:50:00|4915.5|4914.5|4921.8|4920.8|4922.5|4921.5|4914.8|4913.8|703
1596635700000|2020-08-05 13:55:00|4922.3|4921.3|4927.5|4926.5|4928|4927|4922.3|4921.3|585
1596636000000|2020-08-05 14:00:00|4928.8|4927.8|4930.8|4929.8|4933|4932|4926.3|4925.3|964
1596636300000|2020-08-05 14:05:00|4931|4930|4929.3|4928.3|4933.8|4932.8|4925.5|4924.5|677
1596636600000|2020-08-05 14:10:00|4929.7|4928.7|4927.2|4926.2|4930.7|4929.7|4925.4|4924.4|469
1596636900000|2020-08-05 14:15:00|4926.9|4925.9|4929.2|4928.2|4929.2|4928.2|4925.7|4924.7|373
1596637200000|2020-08-05 14:20:00|4928.9|4927.9|4931.7|4930.7|4933.2|4932.2|4928.2|4927.2|275
1596637500000|2020-08-05 14:25:00|4931.4|4930.4|4928.9|4927.9|4932.2|4931.2|4927.7|4926.7|480
1596637800000|2020-08-05 14:30:00|4928.7|4927.7|4926.7|4925.7|4929.2|4928.2|4924.9|4923.9|410
1596638100000|2020-08-05 14:35:00|4926.4|4925.4|4921.9|4920.9|4927.9|4926.9|4920.4|4919.4|474
1596638400000|2020-08-05 14:40:00|4921.7|4920.7|4924.7|4923.7|4924.7|4923.7|4920.2|4919.2|444
1596638700000|2020-08-05 14:45:00|4924.4|4923.4|4927.7|4926.7|4927.9|4926.9|4923.4|4922.4|311
1596639000000|2020-08-05 14:50:00|4927.9|4926.9|4925.7|4924.7|4929.2|4928.2|4924.7|4923.7|646
1596639300000|2020-08-05 14:55:00|4925.9|4924.9|4925.7|4924.7|4927.2|4926.2|4922.7|4921.7|329
1596639600000|2020-08-05 15:00:00|4925.4|4924.4|4929.7|4928.7|4930.9|4929.9|4925.4|4924.4|456
1596639900000|2020-08-05 15:05:00|4929.9|4928.9|4931.2|4930.2|4932.7|4931.7|4929.7|4928.7|329
1596640200000|2020-08-05 15:10:00|4931.4|4930.4|4932.7|4931.7|4933.4|4932.4|4931.2|4930.2|518
1596640500000|2020-08-05 15:15:00|4932.2|4931.2|4932.7|4931.7|4935.7|4934.7|4931.7|4930.7|662
1596640800000|2020-08-05 15:20:00|4932.4|4931.4|4927.7|4926.7|4934.7|4933.7|4926.7|4925.7|914
1596641100000|2020-08-05 15:25:00|4927.9|4926.9|4926.2|4925.2|4930.2|4929.2|4926.2|4925.2|1302
1596641400000|2020-08-05 15:30:00|4926.7|4924.7|4929.7|4927.7|4932.2|4930.2|4921.9|4919.9|2714
1596641700000|2020-08-05 15:35:00|4929.4|4927.4|4928.7|4926.7|4930.7|4928.7|4926.9|4924.9|1289
1596642000000|2020-08-05 15:40:00|4928.9|4926.9|4925.4|4923.4|4930.2|4928.2|4923.2|4921.2|524
1596642300000|2020-08-05 15:45:00|4925.7|4923.7|4925.4|4923.4|4926.2|4924.2|4921.4|4919.4|162
1596642600000|2020-08-05 15:50:00|4925.7|4923.7|4924.2|4922.2|4926.2|4924.2|4921.7|4919.7|1745
1596642900000|2020-08-05 15:55:00|4923.9|4921.9|4918.9|4916.9|4924.7|4922.7|4918.7|4916.7|317
1596643200000|2020-08-05 16:00:00|4918.7|4916.7|4921.2|4919.2|4921.4|4919.4|4918.4|4916.4|213
1596643500000|2020-08-05 16:05:00|4920.7|4918.7|4918.4|4916.4|4922.4|4920.4|4915.9|4913.9|189
1596643800000|2020-08-05 16:10:00|4918.2|4916.2|4919.9|4917.9|4920.7|4918.7|4918.2|4916.2|90
1596644100000|2020-08-05 16:15:00|4919.7|4917.7|4919.9|4917.9|4920.7|4918.7|4919.2|4917.2|87
1596644400000|2020-08-05 16:20:00|4920.2|4918.2|4916.9|4914.9|4920.2|4918.2|4915.9|4913.9|127
1596644700000|2020-08-05 16:25:00|4916.7|4914.7|4916.9|4914.9|4918.2|4916.2|4915.4|4913.4|123
1596645000000|2020-08-05 16:30:00|4916.7|4914.7|4920.7|4918.7|4921.2|4919.2|4916.2|4914.2|55
1596645300000|2020-08-05 16:35:00|4920.9|4918.9|4922.4|4920.4|4923.2|4921.2|4918.4|4916.4|115
1596645600000|2020-08-05 16:40:00|4922.2|4920.2|4921.4|4919.4|4922.7|4920.7|4920.9|4918.9|122
1596645900000|2020-08-05 16:45:00|4921.7|4919.7|4920.4|4918.4|4923.7|4921.7|4920.4|4918.4|71
1596646200000|2020-08-05 16:50:00|4920.7|4918.7|4923.2|4921.2|4923.2|4921.2|4919.7|4917.7|113
1596646500000|2020-08-05 16:55:00|4922.7|4920.7|4923.2|4921.2|4924.2|4922.2|4921.9|4919.9|104
1596646800000|2020-08-05 17:00:00|4923.7|4921.7|4920.2|4918.2|4923.7|4921.7|4919.7|4917.7|76
1596647100000|2020-08-05 17:05:00|4920.4|4918.4|4918.9|4916.9|4921.7|4919.7|4918.7|4916.7|61
1596647400000|2020-08-05 17:10:00|4919.2|4917.2|4918.2|4916.2|4919.2|4917.2|4917.2|4915.2|73
1596647700000|2020-08-05 17:15:00|4917.9|4915.9|4917.7|4915.7|4918.9|4916.9|4917.2|4915.2|92
1596648000000|2020-08-05 17:20:00|4917.4|4915.4|4917.2|4915.2|4917.7|4915.7|4915.4|4913.4|86
1596648300000|2020-08-05 17:25:00|4916.9|4914.9|4917.2|4915.2|4918.7|4916.7|4916.7|4914.7|52
1596648600000|2020-08-05 17:30:00|4916.9|4914.9|4916.7|4914.7|4918.4|4916.4|4915.2|4913.2|68
1596648900000|2020-08-05 17:35:00|4916.9|4914.9|4918.9|4916.9|4918.9|4916.9|4916.7|4914.7|78
1596649200000|2020-08-05 17:40:00|4918.7|4916.7|4918.2|4916.2|4920.9|4918.9|4917.2|4915.2|87
1596649500000|2020-08-05 17:45:00|4917.9|4915.9|4916.7|4914.7|4918.9|4916.9|4915.7|4913.7|76
1596649800000|2020-08-05 17:50:00|4916.9|4914.9|4916.9|4914.9|4919.2|4917.2|4915.9|4913.9|109
1596650100000|2020-08-05 17:55:00|4917.2|4915.2|4921.2|4919.2|4921.4|4919.4|4916.7|4914.7|50
1596650400000|2020-08-05 18:00:00|4921.4|4919.4|4920.7|4918.7|4923.2|4921.2|4920.2|4918.2|65
1596650700000|2020-08-05 18:05:00|4920.9|4918.9|4919.4|4917.4|4921.2|4919.2|4919.2|4917.2|48
1596651000000|2020-08-05 18:10:00|4919.2|4917.2|4918.9|4916.9|4920.9|4918.9|4918.9|4916.9|30
1596651300000|2020-08-05 18:15:00|4918.7|4916.7|4917.7|4915.7|4919.2|4917.2|4917.2|4915.2|23
1596651600000|2020-08-05 18:20:00|4917.9|4915.9|4918.4|4916.4|4919.2|4917.2|4917.7|4915.7|12
1596651900000|2020-08-05 18:25:00|4918.7|4916.7|4920.2|4918.2|4920.2|4918.2|4917.7|4915.7|26
1596652200000|2020-08-05 18:30:00|4919.4|4917.4|4918.4|4916.4|4920.4|4918.4|4916.7|4914.7|90
1596652500000|2020-08-05 18:35:00|4918.2|4916.2|4918.4|4916.4|4919.2|4917.2|4917.7|4915.7|52
1596652800000|2020-08-05 18:40:00|4918.2|4916.2|4917.4|4915.4|4919.7|4917.7|4916.7|4914.7|92
1596653100000|2020-08-05 18:45:00|4917.2|4915.2|4916.2|4914.2|4917.7|4915.7|4914.7|4912.7|68
1596653400000|2020-08-05 18:50:00|4915.9|4913.9|4914.7|4912.7|4916.4|4914.4|4913.7|4911.7|60
1596653700000|2020-08-05 18:55:00|4914.4|4912.4|4914.9|4912.9|4915.2|4913.2|4913.4|4911.4|48
1596654000000|2020-08-05 19:00:00|4915.2|4913.2|4916.4|4914.4|4916.7|4914.7|4913.7|4911.7|117
1596654300000|2020-08-05 19:05:00|4916.7|4914.7|4912.2|4910.2|4918.4|4916.4|4911.9|4909.9|110
1596654600000|2020-08-05 19:10:00|4911.9|4909.9|4912.4|4910.4|4913.4|4911.4|4910.9|4908.9|38
1596654900000|2020-08-05 19:15:00|4912.7|4910.7|4913.4|4911.4|4913.9|4911.9|4911.9|4909.9|17
1596655200000|2020-08-05 19:20:00|4913.7|4911.7|4913.7|4911.7|4914.2|4912.2|4912.2|4910.2|31
1596655500000|2020-08-05 19:25:00|4913.4|4911.4|4911.9|4909.9|4913.9|4911.9|4911.4|4909.4|30
1596655800000|2020-08-05 19:30:00|4911.7|4909.7|4915.4|4913.4|4915.7|4913.7|4910.2|4908.2|34
1596656100000|2020-08-05 19:35:00|4915.7|4913.7|4914.2|4912.2|4917.7|4915.7|4913.7|4911.7|63
1596656400000|2020-08-05 19:40:00|4914.4|4912.4|4911.2|4909.2|4916.2|4914.2|4909.7|4907.7|91
1596656700000|2020-08-05 19:45:00|4910.9|4908.9|4908.9|4906.9|4913.9|4911.9|4908.9|4906.9|46
1596657000000|2020-08-05 19:50:00|4908.7|4906.7|4913.9|4911.9|4914.2|4912.2|4906.2|4904.2|104
1596657300000|2020-08-05 19:55:00|4913.7|4911.7|4914.9|4912.9|4917.4|4915.4|4912.9|4910.9|112
1596657600000|2020-08-05 20:00:00|4917.1|4913.1|4916.8|4912.8|4918.9|4914.9|4916.6|4912.6|1
1596657900000|2020-08-05 20:05:00|4916.9|4912.9|4917.1|4913.1|4918.6|4914.6|4915.6|4911.6|0
1596658200000|2020-08-05 20:10:00|4917.2|4913.2|4911.1|4907.1|4918.4|4914.4|4910.5|4906.5|0
1596658500000|2020-08-05 20:15:00|4911.3|4907.3|4911.3|4907.3|4911.5|4907.5|4910.5|4906.5|0
1596658800000|2020-08-05 20:20:00|4911.2|4907.2|4911.3|4907.3|4911.5|4907.5|4911.1|4907.1|0
1596659100000|2020-08-05 20:25:00|4911.5|4907.5|4911.9|4907.9|4911.9|4907.9|4911.3|4907.3|0
1596659400000|2020-08-05 20:30:00|4912.1|4908.1|4914.5|4910.5|4914.5|4910.5|4911.5|4907.5|0
1596659700000|2020-08-05 20:35:00|4914.4|4910.4|4913.4|4909.4|4914.5|4910.5|4913|4909|0
1596660000000|2020-08-05 20:40:00|4913.3|4909.3|4913.3|4909.3|4914.1|4910.1|4913|4909|0
1596660300000|2020-08-05 20:45:00|4913.4|4909.4|4913.8|4909.8|4914.1|4910.1|4912.7|4908.7|0
1596660600000|2020-08-05 20:50:00|4913.7|4909.7|4913.8|4909.8|4914.1|4910.1|4913.4|4909.4|0
1596660900000|2020-08-05 20:55:00|4913.9|4909.9|4916.1|4912.1|4916.5|4912.5|4913.8|4909.8|0
1596661200000|2020-08-05 21:00:00|4916|4912|4916.1|4912.1|4916.3|4912.3|4915.9|4911.9|0
1596661500000|2020-08-05 21:05:00|4915.8|4911.8|4915.3|4911.3|4915.9|4911.9|4915.3|4911.3|0
1596661800000|2020-08-05 21:10:00|4915.7|4911.7|4916.2|4912.2|4916.2|4912.2|4915.7|4911.7|0
1596662100000|2020-08-05 21:15:00|4916.1|4912.1|4916|4912|4916.1|4912.1|4916|4912|0
1596662400000|2020-08-05 21:20:00|4916.1|4912.1|4916|4912|4916.3|4912.3|4915.6|4911.6|0
1596662700000|2020-08-05 21:25:00|4915.6|4911.6|4916|4912|4916|4912|4915.6|4911.6|0
1596663300000|2020-08-05 21:35:00|4916.3|4912.3|4915.9|4911.9|4916.3|4912.3|4915.8|4911.8|0
1596663900000|2020-08-05 21:45:00|4915.8|4911.8|4915.9|4911.9|4915.9|4911.9|4915.8|4911.8|0
1596664200000|2020-08-05 21:50:00|4916|4912|4915.9|4911.9|4916.1|4912.1|4915.9|4911.9|0
1596664500000|2020-08-05 21:55:00|4915.8|4911.8|4916.1|4912.1|4916.3|4912.3|4915.8|4911.8|0
1596664800000|2020-08-05 22:00:00|4915.9|4911.9|4913.1|4909.1|4915.9|4911.9|4912.5|4908.5|0
1596665100000|2020-08-05 22:05:00|4913.3|4909.3|4913.8|4909.8|4914.3|4910.3|4913.1|4909.1|0
1596665400000|2020-08-05 22:10:00|4913.9|4909.9|4915.5|4911.5|4915.6|4911.6|4913.9|4909.9|0
1596665700000|2020-08-05 22:15:00|4915.4|4911.4|4915.5|4911.5|4915.9|4911.9|4914.8|4910.8|0
1596666000000|2020-08-05 22:20:00|4915.6|4911.6|4917.4|4913.4|4918.1|4914.1|4915.5|4911.5|0
1596666300000|2020-08-05 22:25:00|4917.3|4913.3|4918|4914|4918.1|4914.1|4917.1|4913.1|0
1596666600000|2020-08-05 22:30:00|4917.9|4913.9|4917.8|4913.8|4918.6|4914.6|4917.2|4913.2|0
1596666900000|2020-08-05 22:35:00|4917.9|4913.9|4917.8|4913.8|4918.1|4914.1|4917.4|4913.4|0
1596667200000|2020-08-05 22:40:00|4917.4|4913.4|4917.1|4913.1|4917.8|4913.8|4916.6|4912.6|0
1596667500000|2020-08-05 22:45:00|4917|4913|4917.4|4913.4|4917.4|4913.4|4916.6|4912.6|0
1596667800000|2020-08-05 22:50:00|4917.8|4913.8|4918.9|4914.9|4918.9|4914.9|4917.8|4913.8|0
1596668100000|2020-08-05 22:55:00|4918.8|4914.8|4918.6|4914.6|4919|4915|4918.6|4914.6|0
1596668400000|2020-08-05 23:00:00|4918.7|4914.7|4918.4|4914.4|4920.4|4916.4|4917.9|4913.9|0
1596668700000|2020-08-05 23:05:00|4918.1|4914.1|4918.1|4914.1|4918.4|4914.4|4917.6|4913.6|0
1596669000000|2020-08-05 23:10:00|4917.9|4913.9|4919.1|4915.1|4919.1|4915.1|4917.6|4913.6|0
1596669300000|2020-08-05 23:15:00|4918.6|4915.6|4917.3|4914.3|4918.8|4915.8|4915.2|4912.2|0
1596669600000|2020-08-05 23:20:00|4917.4|4914.4|4917.8|4914.8|4918.8|4915.8|4917|4914|0
1596669900000|2020-08-05 23:25:00|4918.1|4915.1|4918.7|4915.7|4919.3|4916.3|4917.5|4914.5|0
1596670200000|2020-08-05 23:30:00|4919|4916|4917.5|4914.5|4919.7|4916.7|4917.5|4914.5|0
1596670500000|2020-08-05 23:35:00|4917.6|4914.6|4918|4915|4918.3|4915.3|4917.5|4914.5|0
1596670800000|2020-08-05 23:40:00|4918.3|4915.3|4917.5|4914.5|4918.3|4915.3|4917.2|4914.2|0
1596671100000|2020-08-05 23:45:00|4917.3|4914.3|4917.4|4914.4|4917.9|4914.9|4916.4|4913.4|0
1596671400000|2020-08-05 23:50:00|4917.6|4914.6|4917.1|4914.1|4917.9|4914.9|4916.4|4913.4|0
1596671700000|2020-08-05 23:55:00|4916.7|4913.7|4916.7|4913.7|4918.2|4915.2|4916.4|4913.4|0
1596672000000|2020-08-06 00:00:00|4916.6|4913.6|4915.9|4912.9|4917.8|4914.8|4915.6|4912.6|0
1596672300000|2020-08-06 00:05:00|4916|4913|4915.9|4912.9|4917.8|4914.8|4915.3|4912.3|0
1596672600000|2020-08-06 00:10:00|4916.2|4913.2|4917.4|4914.4|4917.8|4914.8|4915.6|4912.6|0
1596672900000|2020-08-06 00:15:00|4917.6|4914.6|4923|4920|4923|4920|4916.2|4913.2|0
1596673200000|2020-08-06 00:20:00|4922.9|4919.9|4931|4928|4932.5|4929.5|4922.9|4919.9|0
1596673500000|2020-08-06 00:25:00|4931.2|4928.2|4938|4935|4938.1|4935.1|4929.5|4926.5|0
1596673800000|2020-08-06 00:30:00|4938.1|4935.1|4935.2|4932.2|4938.1|4935.1|4935.2|4932.2|0
1596674100000|2020-08-06 00:35:00|4935.7|4932.7|4936.1|4933.1|4937.5|4934.5|4935.2|4932.2|0
1596674400000|2020-08-06 00:40:00|4936|4933|4936.1|4933.1|4938.9|4935.9|4934.6|4931.6|0
1596674700000|2020-08-06 00:45:00|4936|4933|4938.8|4935.8|4940.3|4937.3|4934.7|4931.7|0
1596675000000|2020-08-06 00:50:00|4938.9|4935.9|4936.7|4933.7|4940.2|4937.2|4936|4933|0
1596675300000|2020-08-06 00:55:00|4936.5|4933.5|4938.8|4935.8|4938.8|4935.8|4936|4933|0
1596675600000|2020-08-06 01:00:00|4938.7|4935.7|4935.9|4932.9|4940.2|4937.2|4934.5|4931.5|0
1596675900000|2020-08-06 01:05:00|4935.8|4932.8|4937.2|4934.2|4938.7|4935.7|4935.8|4932.8|0
1596676200000|2020-08-06 01:10:00|4936.7|4933.7|4937.2|4934.2|4937.4|4934.4|4933|4930|0
1596676500000|2020-08-06 01:15:00|4937.3|4934.3|4940|4937|4940.1|4937.1|4936.5|4933.5|0
1596676800000|2020-08-06 01:20:00|4940.1|4937.1|4942.9|4939.9|4944.5|4941.5|4940|4937|0
1596677100000|2020-08-06 01:25:00|4942.8|4939.8|4941.6|4938.6|4943|4940|4940.2|4937.2|0
1596677400000|2020-08-06 01:30:00|4941.5|4938.5|4938.3|4935.3|4941.5|4938.5|4938.3|4935.3|0
1596677700000|2020-08-06 01:35:00|4938.4|4935.4|4938.1|4935.1|4939.8|4936.8|4938.1|4935.1|0
1596678000000|2020-08-06 01:40:00|4938.2|4935.2|4936.7|4933.7|4938.9|4935.9|4936.7|4933.7|0
1596678300000|2020-08-06 01:45:00|4936.2|4933.2|4934|4931|4936.2|4933.2|4933.8|4930.8|0
1596678600000|2020-08-06 01:50:00|4934.2|4931.2|4929.5|4926.5|4935.4|4932.4|4929.5|4926.5|0
1596678900000|2020-08-06 01:55:00|4929.6|4926.6|4928.3|4925.3|4930.3|4927.3|4928.2|4925.2|0
1596679200000|2020-08-06 02:00:00|4928.2|4925.2|4926.9|4923.9|4929.7|4926.7|4926.8|4923.8|0
1596679500000|2020-08-06 02:05:00|4926.8|4923.8|4919.8|4916.8|4926.8|4923.8|4919.7|4916.7|0
1596679800000|2020-08-06 02:10:00|4919.7|4916.7|4917.1|4914.1|4919.9|4916.9|4913.6|4910.6|0
1596680100000|2020-08-06 02:15:00|4917|4914|4922.7|4919.7|4922.8|4919.8|4917|4914|0
1596680400000|2020-08-06 02:20:00|4922.8|4919.8|4922.9|4919.9|4922.9|4919.9|4920|4917|0
1596680700000|2020-08-06 02:25:00|4922.8|4919.8|4918.5|4915.5|4922.9|4919.9|4918.5|4915.5|0
1596681000000|2020-08-06 02:30:00|4918.4|4915.4|4916.9|4913.9|4918.4|4915.4|4912.6|4909.6|0
1596681300000|2020-08-06 02:35:00|4916.8|4913.8|4915.4|4912.4|4916.9|4913.9|4913.9|4910.9|0
1596681600000|2020-08-06 02:40:00|4915.1|4912.1|4911.1|4908.1|4915.4|4912.4|4911.1|4908.1|0
1596681900000|2020-08-06 02:45:00|4910.6|4907.6|4912.6|4909.6|4912.6|4909.6|4905.5|4902.5|0
1596682200000|2020-08-06 02:50:00|4912.5|4909.5|4911.3|4908.3|4912.8|4909.8|4911.1|4908.1|0
1596682500000|2020-08-06 02:55:00|4911.4|4908.4|4905.3|4902.3|4912|4909|4905.2|4902.2|0
1596682800000|2020-08-06 03:00:00|4904.8|4901.8|4908.4|4905.4|4908.5|4905.5|4903.9|4900.9|0
1596683100000|2020-08-06 03:05:00|4908.5|4905.5|4911.4|4908.4|4911.4|4908.4|4908.4|4905.4|0
1596683400000|2020-08-06 03:10:00|4911.3|4908.3|4911.8|4908.8|4913.1|4910.1|4911.3|4908.3|0
1596683700000|2020-08-06 03:15:00|4911.9|4908.9|4915.9|4912.9|4916|4913|4911.8|4908.8|0
1596684000000|2020-08-06 03:20:00|4916|4913|4913.3|4910.3|4916.1|4913.1|4913.2|4910.2|0
1596684300000|2020-08-06 03:25:00|4913.4|4910.4|4911.7|4908.7|4914.8|4911.8|4911.7|4908.7|0
1596684600000|2020-08-06 03:30:00|4911.2|4908.2|4916|4913|4916|4913|4910.3|4907.3|0
1596684900000|2020-08-06 03:35:00|4916.1|4913.1|4914.5|4911.5|4918.8|4915.8|4914.5|4911.5|0
1596685200000|2020-08-06 03:40:00|4914.6|4911.6|4916.6|4913.6|4917.3|4914.3|4914.4|4911.4|0
1596685500000|2020-08-06 03:45:00|4916.3|4913.3|4914.4|4911.4|4917.3|4914.3|4912.9|4909.9|0
1596685800000|2020-08-06 03:50:00|4914.6|4911.6|4912.9|4909.9|4915.7|4912.7|4912.9|4909.9|0
1596686100000|2020-08-06 03:55:00|4913.1|4910.1|4911.5|4908.5|4914.3|4911.3|4911.4|4908.4|0
1596686400000|2020-08-06 04:00:00|4911.4|4908.4|4912.8|4909.8|4912.8|4909.8|4911.4|4908.4|0
1596686700000|2020-08-06 04:05:00|4913.1|4910.1|4915.7|4912.7|4915.7|4912.7|4912.8|4909.8|0
1596687000000|2020-08-06 04:10:00|4915.6|4912.6|4909.8|4906.8|4915.6|4912.6|4909.8|4906.8|0
1596687300000|2020-08-06 04:15:00|4910.1|4907.1|4908.3|4905.3|4911.2|4908.2|4906.2|4903.2|0
1596687600000|2020-08-06 04:20:00|4908.4|4905.4|4905.6|4902.6|4911.2|4908.2|4905.5|4902.5|0
1596687900000|2020-08-06 04:25:00|4905.8|4902.8|4910|4907|4910|4907|4905.6|4902.6|0
1596688200000|2020-08-06 04:30:00|4909.9|4906.9|4910.1|4907.1|4910.1|4907.1|4907.2|4904.2|0
1596688500000|2020-08-06 04:35:00|4910.2|4907.2|4910.1|4907.1|4911.5|4908.5|4910.1|4907.1|0
1596688800000|2020-08-06 04:40:00|4911.5|4908.5|4911.8|4908.8|4911.8|4908.8|4910.1|4907.1|0
1596689100000|2020-08-06 04:45:00|4911.3|4908.3|4911.8|4908.8|4913.2|4910.2|4910.4|4907.4|0
1596689400000|2020-08-06 04:50:00|4911.9|4908.9|4911.8|4908.8|4913.3|4910.3|4911.8|4908.8|0
1596689700000|2020-08-06 04:55:00|4911.1|4908.1|4911.8|4908.8|4913.2|4910.2|4911.1|4908.1|0
1596690000000|2020-08-06 05:00:00|4911.7|4908.7|4914|4911|4914.7|4911.7|4910.4|4907.4|0
1596690300000|2020-08-06 05:05:00|4914.3|4911.3|4917.7|4914.7|4917.7|4914.7|4913.3|4910.3|0
1596690600000|2020-08-06 05:10:00|4917.6|4914.6|4919.2|4916.2|4919.2|4916.2|4914.9|4911.9|0
1596690900000|2020-08-06 05:15:00|4918.6|4915.6|4916.3|4913.3|4918.6|4915.6|4914.9|4911.9|0
1596691200000|2020-08-06 05:20:00|4916.4|4913.4|4914.9|4911.9|4917.8|4914.8|4914.9|4911.9|0
1596691500000|2020-08-06 05:25:00|4914.4|4911.4|4915.1|4912.1|4915.1|4912.1|4913.5|4910.5|0
1596691800000|2020-08-06 05:30:00|4915.2|4912.2|4915|4912|4916.6|4913.6|4915|4912|0
1596692100000|2020-08-06 05:35:00|4915.1|4912.1|4916.4|4913.4|4916.4|4913.4|4913.5|4910.5|0
1596692400000|2020-08-06 05:40:00|4916.3|4913.3|4914.9|4911.9|4916.4|4913.4|4913.5|4910.5|0
1596692700000|2020-08-06 05:45:00|4915.2|4912.2|4918|4915|4919.3|4916.3|4914.9|4911.9|0
1596693000000|2020-08-06 05:50:00|4918.2|4915.2|4916.5|4913.5|4919.3|4916.3|4916.5|4913.5|0
1596693300000|2020-08-06 05:55:00|4916.6|4913.6|4912.2|4909.2|4917.2|4914.2|4909.5|4906.5|0
1596693600000|2020-08-06 06:00:00|4911.9|4908.9|4910.9|4908.9|4914|4910.4|4907.9|4905.9|249
1596693900000|2020-08-06 06:05:00|4911.2|4909.2|4911.4|4909.4|4914.2|4912.2|4908.4|4906.4|144
1596694200000|2020-08-06 06:10:00|4911.7|4909.7|4908.4|4906.4|4912.7|4910.7|4906.2|4904.2|92
1596694500000|2020-08-06 06:15:00|4908.7|4906.7|4911.2|4909.2|4911.4|4909.4|4907.4|4905.4|112
1596694800000|2020-08-06 06:20:00|4911.4|4909.4|4906.7|4904.7|4911.7|4909.7|4905.7|4903.7|40
1596695100000|2020-08-06 06:25:00|4906.4|4904.4|4908.9|4906.9|4909.4|4907.4|4906.4|4904.4|32
1596695400000|2020-08-06 06:30:00|4908.7|4906.7|4908.7|4906.7|4911.4|4909.4|4907.2|4905.2|47
1596695700000|2020-08-06 06:35:00|4908.9|4906.9|4907.4|4905.4|4910.4|4908.4|4905.7|4903.7|64
1596696000000|2020-08-06 06:40:00|4907.7|4905.7|4908.9|4906.9|4908.9|4906.9|4904.7|4902.7|120
1596696300000|2020-08-06 06:45:00|4908.7|4906.7|4909.4|4907.4|4911.7|4909.7|4908.2|4906.2|74
1596696600000|2020-08-06 06:50:00|4909.7|4907.7|4907.9|4905.9|4911.4|4909.4|4906.9|4904.9|73
1596696900000|2020-08-06 06:55:00|4907.7|4905.7|4913.9|4911.9|4914.2|4912.2|4907.4|4905.4|156
1596697200000|2020-08-06 07:00:00|4913.4|4912.4|4908.7|4907.7|4920.7|4919.7|4908.2|4907.2|1556
1596697500000|2020-08-06 07:05:00|4908.9|4907.9|4904.4|4903.4|4910.2|4909.2|4900.4|4899.4|795
1596697800000|2020-08-06 07:10:00|4904.2|4903.2|4921.9|4920.9|4925.9|4924.9|4901.9|4900.9|954
1596698100000|2020-08-06 07:15:00|4921.7|4920.7|4930.9|4929.9|4933.7|4932.7|4921.7|4920.7|756
1596698400000|2020-08-06 07:20:00|4930.7|4929.7|4926.2|4925.2|4934.7|4933.7|4924.2|4923.2|642
1596698700000|2020-08-06 07:25:00|4926.4|4925.4|4937.2|4936.2|4940.7|4939.7|4926.2|4925.2|966
1596699000000|2020-08-06 07:30:00|4936.9|4935.9|4947.4|4946.4|4954.2|4953.2|4935.7|4934.7|1281
1596699300000|2020-08-06 07:35:00|4947.2|4946.2|4946.7|4945.7|4952.4|4951.4|4942.9|4941.9|811
1596699600000|2020-08-06 07:40:00|4946.1|4945.1|4936.1|4935.1|4947.3|4946.3|4935.6|4934.6|611
1596699900000|2020-08-06 07:45:00|4936.3|4935.3|4934.6|4933.6|4943.3|4942.3|4934.3|4933.3|495
1596700200000|2020-08-06 07:50:00|4934.3|4933.3|4931.3|4930.3|4936.1|4935.1|4928.6|4927.6|594
1596700500000|2020-08-06 07:55:00|4931.1|4930.1|4925.8|4924.8|4934.1|4933.1|4923.6|4922.6|558
1596700800000|2020-08-06 08:00:00|4925.6|4924.6|4909.8|4908.8|4925.8|4924.8|4907.6|4906.6|1141
1596701100000|2020-08-06 08:05:00|4910.1|4909.1|4909.1|4908.1|4914.3|4913.3|4906.6|4905.6|551
1596701400000|2020-08-06 08:10:00|4908.6|4907.6|4907.8|4906.8|4909.6|4908.6|4905.3|4904.3|558
1596701700000|2020-08-06 08:15:00|4907.6|4906.6|4912.6|4911.6|4913.1|4912.1|4900.8|4899.8|577
1596702000000|2020-08-06 08:20:00|4912.3|4911.3|4913.6|4912.6|4915.8|4914.8|4908.6|4907.6|441
1596702300000|2020-08-06 08:25:00|4913.3|4912.3|4912.6|4911.6|4915.6|4914.6|4909.3|4908.3|345
1596702600000|2020-08-06 08:30:00|4912.3|4911.3|4904.1|4903.1|4915.1|4914.1|4903.8|4902.8|311
1596702900000|2020-08-06 08:35:00|4903.8|4902.8|4897.6|4896.6|4903.8|4902.8|4894.6|4893.6|818
1596703200000|2020-08-06 08:40:00|4897.3|4896.3|4896.6|4895.6|4897.6|4896.6|4891.1|4890.1|889
1596703500000|2020-08-06 08:45:00|4896.3|4895.3|4899.8|4898.8|4903.1|4902.1|4895.6|4894.6|656
1596703800000|2020-08-06 08:50:00|4900.1|4899.1|4905.6|4904.6|4905.6|4904.6|4895.6|4894.6|499
1596704100000|2020-08-06 08:55:00|4905.3|4904.3|4904.6|4903.6|4906.6|4905.6|4902.1|4901.1|337
1596704400000|2020-08-06 09:00:00|4904.3|4903.3|4903.6|4902.6|4906.6|4905.6|4901.3|4900.3|330
1596704700000|2020-08-06 09:05:00|4904.1|4903.1|4909.6|4908.6|4909.8|4908.8|4902.3|4901.3|455
1596705000000|2020-08-06 09:10:00|4909.1|4908.1|4905.1|4904.1|4910.6|4909.6|4905.1|4904.1|317
1596705300000|2020-08-06 09:15:00|4905.3|4904.3|4901.1|4900.1|4907.3|4906.3|4897.1|4896.1|548
1596705600000|2020-08-06 09:20:00|4901.3|4900.3|4906.3|4905.3|4906.6|4905.6|4899.3|4898.3|357
1596705900000|2020-08-06 09:25:00|4906.1|4905.1|4899.8|4898.8|4908.1|4907.1|4898.3|4897.3|383
1596706200000|2020-08-06 09:30:00|4899.6|4898.6|4898.3|4897.3|4900.3|4899.3|4897.1|4896.1|240
1596706500000|2020-08-06 09:35:00|4898.6|4897.6|4902.1|4901.1|4904.6|4903.6|4897.1|4896.1|196
1596706800000|2020-08-06 09:40:00|4902.6|4901.6|4901.1|4900.1|4903.1|4902.1|4898.8|4897.8|235
1596707100000|2020-08-06 09:45:00|4900.6|4899.6|4898.8|4897.8|4904.1|4903.1|4898.8|4897.8|259
1596707400000|2020-08-06 09:50:00|4898.6|4897.6|4902.1|4901.1|4904.1|4903.1|4898.3|4897.3|344
1596707700000|2020-08-06 09:55:00|4902.3|4901.3|4907.1|4906.1|4907.1|4906.1|4902.1|4901.1|224
1596708000000|2020-08-06 10:00:00|4906.8|4905.8|4907.1|4906.1|4907.6|4906.6|4902.3|4901.3|420
1596708300000|2020-08-06 10:05:00|4906.8|4905.8|4906.6|4905.6|4907.3|4906.3|4903.6|4902.6|258
1596708600000|2020-08-06 10:10:00|4906.3|4905.3|4903.1|4902.1|4907.6|4906.6|4901.8|4900.8|264
1596708900000|2020-08-06 10:15:00|4903.3|4902.3|4902.3|4901.3|4903.6|4902.6|4900.1|4899.1|253
1596709200000|2020-08-06 10:20:00|4902.1|4901.1|4901.8|4900.8|4906.1|4905.1|4901.1|4900.1|309
1596709500000|2020-08-06 10:25:00|4902.1|4901.1|4899.1|4898.1|4903.6|4902.6|4897.3|4896.3|365
1596709800000|2020-08-06 10:30:00|4898.8|4897.8|4894.6|4893.6|4900.1|4899.1|4892.8|4891.8|501
1596710100000|2020-08-06 10:35:00|4894.8|4893.8|4893.6|4892.6|4896.3|4895.3|4890.6|4889.6|400
1596710400000|2020-08-06 10:40:00|4893.3|4892.3|4893.6|4892.6|4893.6|4892.6|4887.6|4886.6|642
1596710700000|2020-08-06 10:45:00|4893.3|4892.3|4885.1|4884.1|4893.3|4892.3|4883.1|4882.1|820
1596711000000|2020-08-06 10:50:00|4885.3|4884.3|4872.6|4871.6|4885.3|4884.3|4872.3|4871.3|2571
1596711300000|2020-08-06 10:55:00|4872.1|4871.1|4874.6|4873.6|4875.8|4874.8|4869.6|4868.6|1032
1596711600000|2020-08-06 11:00:00|4874.1|4873.1|4870.6|4869.6|4874.6|4873.6|4868.1|4867.1|670
1596711900000|2020-08-06 11:05:00|4870.8|4869.8|4874.3|4873.3|4874.6|4873.6|4867.1|4866.1|438
1596712200000|2020-08-06 11:10:00|4874.6|4873.6|4878.3|4877.3|4879.1|4878.1|4871.8|4870.8|342
1596712500000|2020-08-06 11:15:00|4878.6|4877.6|4881.3|4880.3|4882.6|4881.6|4874.3|4873.3|338
1596712800000|2020-08-06 11:20:00|4881.6|4880.6|4879.3|4878.3|4881.6|4880.6|4878.1|4877.1|363
1596713100000|2020-08-06 11:25:00|4879.1|4878.1|4880.1|4879.1|4880.6|4879.6|4873.6|4872.6|367
1596713400000|2020-08-06 11:30:00|4879.8|4878.8|4881.8|4880.8|4883.6|4882.6|4878.6|4877.6|276
1596713700000|2020-08-06 11:35:00|4882.1|4881.1|4882.6|4881.6|4883.6|4882.6|4880.6|4879.6|273
1596714000000|2020-08-06 11:40:00|4882.3|4881.3|4875.6|4874.6|4882.3|4881.3|4875.1|4874.1|326
1596714300000|2020-08-06 11:45:00|4875.3|4874.3|4863.1|4862.1|4875.8|4874.8|4862.6|4861.6|395
1596714600000|2020-08-06 11:50:00|4863.3|4862.3|4869.1|4868.1|4869.8|4868.8|4859.3|4858.3|676
1596714900000|2020-08-06 11:55:00|4868.6|4867.6|4870.1|4869.1|4872.1|4871.1|4866.1|4865.1|511
1596715200000|2020-08-06 12:00:00|4869.8|4868.8|4864.1|4863.1|4869.8|4868.8|4862.3|4861.3|618
1596715500000|2020-08-06 12:05:00|4863.8|4862.8|4870.5|4869.5|4872|4871|4860.6|4859.6|691
1596715800000|2020-08-06 12:10:00|4870.7|4869.7|4874.7|4873.7|4875|4874|4868|4867|262
1596716100000|2020-08-06 12:15:00|4875|4874|4875.5|4874.5|4876.5|4875.5|4870.7|4869.7|419
1596716400000|2020-08-06 12:20:00|4875.7|4874.7|4872|4871|4876.5|4875.5|4870.5|4869.5|273
1596716700000|2020-08-06 12:25:00|4872.2|4871.2|4872.2|4871.2|4873|4872|4868.5|4867.5|311
1596717000000|2020-08-06 12:30:00|4873.5|4872.5|4890.5|4889.5|4890.5|4889.5|4873|4872|1084
1596717300000|2020-08-06 12:35:00|4890.7|4889.7|4891.2|4890.2|4894|4893|4888.2|4887.2|494
1596717600000|2020-08-06 12:40:00|4891.5|4890.5|4898.2|4897.2|4899|4898|4891|4890|504
1596717900000|2020-08-06 12:45:00|4898|4897|4895|4894|4900.5|4899.5|4895|4894|402
1596718200000|2020-08-06 12:50:00|4895.2|4894.2|4908.5|4907.5|4909.5|4908.5|4895|4894|943
1596718500000|2020-08-06 12:55:00|4908.2|4907.2|4904|4903|4909.2|4908.2|4900|4899|589
1596718800000|2020-08-06 13:00:00|4903.5|4902.5|4898|4897|4904.5|4903.5|4897.2|4896.2|470
1596719100000|2020-08-06 13:05:00|4898.2|4897.2|4896.5|4895.5|4900.5|4899.5|4894.7|4893.7|398
1596719400000|2020-08-06 13:10:00|4896.7|4895.7|4896.2|4895.2|4898|4897|4894|4893|310
1596719700000|2020-08-06 13:15:00|4896|4895|4892.2|4891.2|4896.2|4895.2|4891.2|4890.2|381
1596720000000|2020-08-06 13:20:00|4892|4891|4888.5|4887.5|4892.5|4891.5|4886.5|4885.5|572
1596720300000|2020-08-06 13:25:00|4888.7|4887.7|4888.2|4887.2|4890|4889|4886.5|4885.5|416
1596720600000|2020-08-06 13:30:00|4888|4887|4892|4891|4894.2|4893.2|4886|4885|619
1596720900000|2020-08-06 13:35:00|4892.2|4891.2|4883.5|4882.5|4892.7|4891.7|4883.5|4882.5|495
1596721200000|2020-08-06 13:40:00|4883.2|4882.2|4884.7|4883.7|4887|4886|4882|4881|1456
1596721500000|2020-08-06 13:45:00|4884.5|4883.5|4893|4892|4894.2|4893.2|4883|4882|430
1596721800000|2020-08-06 13:50:00|4892.7|4891.7|4886.7|4885.7|4893.7|4892.7|4886.7|4885.7|600
1596722100000|2020-08-06 13:55:00|4887|4886|4899|4898|4899|4898|4885.7|4884.7|610
1596722400000|2020-08-06 14:00:00|4898.5|4897.5|4896.5|4895.5|4898.7|4897.7|4894.5|4893.5|488
1596722700000|2020-08-06 14:05:00|4896.2|4895.2|4893.5|4892.5|4897|4896|4890.7|4889.7|458
1596723000000|2020-08-06 14:10:00|4893.8|4892.8|4896|4895|4897.8|4896.8|4892.8|4891.8|561
1596723300000|2020-08-06 14:15:00|4896.3|4895.3|4896.3|4895.3|4898.8|4897.8|4893|4892|301
1596723600000|2020-08-06 14:20:00|4895.8|4894.8|4899.8|4898.8|4900.8|4899.8|4895.3|4894.3|306
1596723900000|2020-08-06 14:25:00|4900|4899|4903.8|4902.8|4905.8|4904.8|4899.5|4898.5|512
1596724200000|2020-08-06 14:30:00|4903.5|4902.5|4903.3|4902.3|4907.8|4906.8|4902.3|4901.3|429
1596724500000|2020-08-06 14:35:00|4902.8|4901.8|4891.3|4890.3|4903.3|4902.3|4891.3|4890.3|350
1596724800000|2020-08-06 14:40:00|4891.5|4890.5|4883.5|4882.5|4891.5|4890.5|4882.8|4881.8|677
1596725100000|2020-08-06 14:45:00|4883.8|4882.8|4884.3|4883.3|4888.8|4887.8|4882.8|4881.8|511
1596725400000|2020-08-06 14:50:00|4884|4883|4890.3|4889.3|4890.3|4889.3|4880.8|4879.8|534
1596725700000|2020-08-06 14:55:00|4890|4889|4888.3|4887.3|4891.8|4890.8|4887.8|4886.8|276
1596726000000|2020-08-06 15:00:00|4888.5|4887.5|4888.5|4887.5|4889.8|4888.8|4882.8|4881.8|696
1596726300000|2020-08-06 15:05:00|4888.8|4887.8|4890.5|4889.5|4892|4891|4886.8|4885.8|306
1596726600000|2020-08-06 15:10:00|4890.8|4889.8|4882|4881|4891.3|4890.3|4881.8|4880.8|486
1596726900000|2020-08-06 15:15:00|4881.8|4880.8|4884.8|4883.8|4885.8|4884.8|4880.3|4879.3|603
1596727200000|2020-08-06 15:20:00|4885|4884|4889.8|4888.8|4893.3|4892.3|4884.3|4883.3|703
1596727500000|2020-08-06 15:25:00|4889.5|4888.5|4889.3|4888.3|4889.8|4888.8|4885.3|4884.3|1297
1596727800000|2020-08-06 15:30:00|4889.8|4887.8|4886.8|4884.8|4891.8|4889.8|4883.8|4881.8|2466
1596728100000|2020-08-06 15:35:00|4887|4885|4884|4882|4890.8|4888.8|4883.8|4881.8|1376
1596728400000|2020-08-06 15:40:00|4884.3|4882.3|4883.3|4881.3|4885.3|4883.3|4879.8|4877.8|392
1596728700000|2020-08-06 15:45:00|4883|4881|4885.8|4883.8|4887.8|4885.8|4882.3|4880.3|268
1596729000000|2020-08-06 15:50:00|4885.5|4883.5|4883.8|4881.8|4887.5|4885.5|4882.3|4880.3|183
1596729300000|2020-08-06 15:55:00|4883.5|4881.5|4889.3|4887.3|4889.5|4887.5|4883.3|4881.3|1130
1596729600000|2020-08-06 16:00:00|4889|4887|4889.5|4887.5|4892|4890|4887.8|4885.8|124
1596729900000|2020-08-06 16:05:00|4889.8|4887.8|4887|4885|4890.8|4888.8|4887|4885|141
1596730200000|2020-08-06 16:10:00|4887.3|4885.3|4889.8|4887.8|4890.3|4888.3|4886.5|4884.5|141
1596730500000|2020-08-06 16:15:00|4890|4888|4886.8|4884.8|4890.8|4888.8|4886|4884|96
1596730800000|2020-08-06 16:20:00|4887|4885|4889.3|4887.3|4890|4888|4886.8|4884.8|144
1596731100000|2020-08-06 16:25:00|4889|4887|4890.3|4888.3|4891.3|4889.3|4888.5|4886.5|131
1596731400000|2020-08-06 16:30:00|4890.5|4888.5|4891.3|4889.3|4891.8|4889.8|4889|4887|106
1596731700000|2020-08-06 16:35:00|4891.5|4889.5|4891.8|4889.8|4894.5|4892.5|4890.5|4888.5|71
1596732000000|2020-08-06 16:40:00|4892|4890|4895.3|4893.3|4895.5|4893.5|4889.8|4887.8|115
1596732300000|2020-08-06 16:45:00|4895.5|4893.5|4894.8|4892.8|4896|4894|4893.8|4891.8|128
1596732600000|2020-08-06 16:50:00|4895|4893|4893.3|4891.3|4895.3|4893.3|4892.8|4890.8|103
1596732900000|2020-08-06 16:55:00|4893.5|4891.5|4897.8|4895.8|4898|4896|4893.3|4891.3|106
1596733200000|2020-08-06 17:00:00|4898|4896|4896.5|4894.5|4898|4896|4895.8|4893.8|66
1596733500000|2020-08-06 17:05:00|4896.3|4894.3|4895.3|4893.3|4896.8|4894.8|4894.5|4892.5|31
1596733800000|2020-08-06 17:10:00|4895.5|4893.5|4895.3|4893.3|4896.3|4894.3|4894.3|4892.3|29
1596734100000|2020-08-06 17:15:00|4895.8|4893.8|4894.3|4892.3|4895.8|4893.8|4892.5|4890.5|37
1596734400000|2020-08-06 17:20:00|4894.5|4892.5|4893.5|4891.5|4895.8|4893.8|4893.3|4891.3|50
1596734700000|2020-08-06 17:25:00|4893.3|4891.3|4891.3|4889.3|4893.8|4891.8|4891.3|4889.3|82
1596735000000|2020-08-06 17:30:00|4891.5|4889.5|4891.3|4889.3|4894.3|4892.3|4891|4889|104
1596735300000|2020-08-06 17:35:00|4891|4889|4892.3|4890.3|4892.8|4890.8|4891|4889|42
1596735600000|2020-08-06 17:40:00|4892.5|4890.5|4893.3|4891.3|4893.8|4891.8|4891.3|4889.3|61
1596735900000|2020-08-06 17:45:00|4893|4891|4894.8|4892.8|4894.8|4892.8|4891.8|4889.8|107
1596736200000|2020-08-06 17:50:00|4894.3|4892.3|4895.3|4893.3|4896.3|4894.3|4893.8|4891.8|62
1596736500000|2020-08-06 17:55:00|4895.5|4893.5|4894.8|4892.8|4895.5|4893.5|4893.5|4891.5|27
1596736800000|2020-08-06 18:00:00|4895|4893|4901.5|4899.5|4901.8|4899.8|4894|4892|142
1596737100000|2020-08-06 18:05:00|4901.8|4899.8|4901.8|4899.8|4902.3|4900.3|4899.3|4897.3|35
1596737400000|2020-08-06 18:10:00|4902|4900|4904.3|4902.3|4905|4903|4900.8|4898.8|63
1596737700000|2020-08-06 18:15:00|4904.5|4902.5|4902.3|4900.3|4904.8|4902.8|4901.8|4899.8|42
1596738000000|2020-08-06 18:20:00|4902.5|4900.5|4903|4901|4904.5|4902.5|4902.3|4900.3|45
1596738300000|2020-08-06 18:25:00|4902.8|4900.8|4907|4905|4907|4905|4902.3|4900.3|32
1596738600000|2020-08-06 18:30:00|4907.3|4905.3|4908.3|4906.3|4909.8|4907.8|4906.8|4904.8|57
1596738900000|2020-08-06 18:35:00|4908.5|4906.5|4911.8|4909.8|4911.8|4909.8|4908.3|4906.3|58
1596739200000|2020-08-06 18:40:00|4912.3|4910.3|4912.8|4910.8|4913|4911|4910.8|4908.8|80
1596739500000|2020-08-06 18:45:00|4912.5|4910.5|4910.8|4908.8|4912.5|4910.5|4910.3|4908.3|66
1596739800000|2020-08-06 18:50:00|4911|4909|4911.5|4909.5|4913.5|4911.5|4910.8|4908.8|34
1596740100000|2020-08-06 18:55:00|4911.3|4909.3|4913|4911|4914.3|4912.3|4911|4909|56
1596740400000|2020-08-06 19:00:00|4913.3|4911.3|4913.8|4911.8|4915.8|4913.8|4912|4910|86
1596740700000|2020-08-06 19:05:00|4914|4912|4913.5|4911.5|4914.8|4912.8|4911.3|4909.3|32
1596741000000|2020-08-06 19:10:00|4913.8|4911.8|4913.5|4911.5|4916.3|4914.3|4913.3|4911.3|69
1596741300000|2020-08-06 19:15:00|4913.8|4911.8|4918.5|4916.5|4918.5|4916.5|4913|4911|46
1596741600000|2020-08-06 19:20:00|4918.3|4916.3|4913.8|4911.8|4918.8|4916.8|4913|4911|67
1596741900000|2020-08-06 19:25:00|4913.5|4911.5|4914|4912|4914.5|4912.5|4910.3|4908.3|66
1596742200000|2020-08-06 19:30:00|4914.3|4912.3|4911.5|4909.5|4916|4914|4911.3|4909.3|116
1596742500000|2020-08-06 19:35:00|4911.3|4909.3|4913.5|4911.5|4915|4913|4909.8|4907.8|48
1596742800000|2020-08-06 19:40:00|4913.3|4911.3|4910|4908|4914.3|4912.3|4909.5|4907.5|69
1596743100000|2020-08-06 19:45:00|4910.3|4908.3|4906|4904|4911|4909|4906|4904|77
1596743400000|2020-08-06 19:50:00|4905.8|4903.8|4910.3|4908.3|4910.3|4908.3|4905|4903|75
1596743700000|2020-08-06 19:55:00|4910|4908|4911.8|4909.8|4912.8|4910.8|4907.8|4905.8|197
1596744000000|2020-08-06 20:00:00|4913.9|4909.9|4915.2|4911.2|4917|4913|4913.8|4909.8|0
1596744300000|2020-08-06 20:05:00|4915.4|4911.4|4916.7|4912.7|4918.4|4914.4|4915.2|4911.2|0
1596744600000|2020-08-06 20:10:00|4917|4913|4916.9|4912.9|4917.4|4913.4|4915.1|4911.1|0
1596744900000|2020-08-06 20:15:00|4917|4913|4916.1|4912.1|4917.1|4913.1|4916.1|4912.1|0
1596745200000|2020-08-06 20:20:00|4916|4912|4915.2|4911.2|4916.4|4912.4|4915|4911|0
1596745500000|2020-08-06 20:25:00|4915.3|4911.3|4915.8|4911.8|4915.8|4911.8|4915.2|4911.2|0
1596745800000|2020-08-06 20:30:00|4915.9|4911.9|4916.8|4912.8|4917.2|4913.2|4913.9|4909.9|0
1596746100000|2020-08-06 20:35:00|4916.7|4912.7|4917.9|4913.9|4917.9|4913.9|4916.2|4912.2|0
1596746400000|2020-08-06 20:40:00|4917.8|4913.8|4916.4|4912.4|4917.9|4913.9|4916.4|4912.4|0
1596746700000|2020-08-06 20:45:00|4916.5|4912.5|4916.7|4912.7|4917.1|4913.1|4916.4|4912.4|0
1596747000000|2020-08-06 20:50:00|4916.8|4912.8|4916.5|4912.5|4917.1|4913.1|4916.5|4912.5|0
1596747300000|2020-08-06 20:55:00|4916.4|4912.4|4915.8|4911.8|4916.9|4912.9|4914.7|4910.7|0
1596747600000|2020-08-06 21:00:00|4915.7|4911.7|4915.5|4911.5|4916|4912|4915.3|4911.3|0
1596747900000|2020-08-06 21:05:00|4915.4|4911.4|4915.7|4911.7|4915.8|4911.8|4915.4|4911.4|0
1596748200000|2020-08-06 21:10:00|4915.5|4911.5|4914.7|4910.7|4915.5|4911.5|4914.5|4910.5|0
1596748500000|2020-08-06 21:15:00|4914.5|4910.5|4914.5|4910.5|4914.7|4910.7|4914.5|4910.5|0
1596748800000|2020-08-06 21:20:00|4914.6|4910.6|4914.4|4910.4|4914.6|4910.6|4914.4|4910.4|0
1596749100000|2020-08-06 21:25:00|4914.5|4910.5|4914.6|4910.6|4914.9|4910.9|4914.2|4910.2|0
1596749400000|2020-08-06 21:30:00|4914.5|4910.5|4914.1|4910.1|4914.5|4910.5|4914.1|4910.1|0
1596749700000|2020-08-06 21:35:00|4914.4|4910.4|4914.6|4910.6|4914.7|4910.7|4914.4|4910.4|0
1596750000000|2020-08-06 21:40:00|4914.7|4910.7|4914.8|4910.8|4914.8|4910.8|4914.7|4910.7|0
1596750300000|2020-08-06 21:45:00|4914.5|4910.5|4914.5|4910.5|4914.5|4910.5|4914.5|4910.5|0
1596750600000|2020-08-06 21:50:00|4914.6|4910.6|4914.7|4910.7|4914.7|4910.7|4914.6|4910.6|0
1596750900000|2020-08-06 21:55:00|4914.6|4910.6|4914.6|4910.6|4914.7|4910.7|4914.5|4910.5|0
1596751200000|2020-08-06 22:00:00|4914.4|4910.4|4913.5|4909.5|4915.8|4911.8|4912.4|4908.4|0
1596751500000|2020-08-06 22:05:00|4913.6|4909.6|4913.2|4909.2|4913.9|4909.9|4912.8|4908.8|0
1596751800000|2020-08-06 22:10:00|4913.1|4909.1|4911.8|4907.8|4913.1|4909.1|4911.8|4907.8|0
1596752100000|2020-08-06 22:15:00|4911.9|4907.9|4910.7|4906.7|4912.2|4908.2|4910.6|4906.6|0
1596752400000|2020-08-06 22:20:00|4910.8|4906.8|4913.1|4909.1|4914|4910|4910.7|4906.7|0
1596752700000|2020-08-06 22:25:00|4913.2|4909.2|4913.4|4909.4|4913.9|4909.9|4913.1|4909.1|0
1596753000000|2020-08-06 22:30:00|4913.5|4909.5|4914.1|4910.1|4914.5|4910.5|4913.5|4909.5|0
1596753300000|2020-08-06 22:35:00|4914|4910|4912.7|4908.7|4914|4910|4912.7|4908.7|0
1596753600000|2020-08-06 22:40:00|4912.9|4908.9|4915.3|4911.3|4916.1|4912.1|4912.7|4908.7|0
1596753900000|2020-08-06 22:45:00|4915.2|4911.2|4915.3|4911.3|4915.7|4911.7|4915|4911|0
1596754200000|2020-08-06 22:50:00|4915.2|4911.2|4915|4911|4915.2|4911.2|4914.5|4910.5|0
1596754500000|2020-08-06 22:55:00|4914.9|4910.9|4913.9|4909.9|4914.9|4910.9|4913.9|4909.9|0
1596754800000|2020-08-06 23:00:00|4914|4910|4913.9|4909.9|4915.1|4911.1|4913.5|4909.5|0
1596755100000|2020-08-06 23:05:00|4913.5|4909.5|4913.9|4909.9|4914.3|4910.3|4913.5|4909.5|0
1596755400000|2020-08-06 23:10:00|4913.5|4909.5|4914.1|4910.1|4914.3|4910.3|4913.5|4909.5|0
1596755700000|2020-08-06 23:15:00|4913.6|4910.6|4913.2|4910.2|4913.6|4910.6|4913.2|4910.2|0
1596756000000|2020-08-06 23:20:00|4913.5|4910.5|4913.2|4910.2|4913.5|4910.5|4912.9|4909.9|0
1596756300000|2020-08-06 23:25:00|4913.5|4910.5|4913.2|4910.2|4913.5|4910.5|4913.2|4910.2|0
1596756600000|2020-08-06 23:30:00|4913.5|4910.5|4913.5|4910.5|4913.8|4910.8|4912.7|4909.7|0
1596756900000|2020-08-06 23:35:00|4912.9|4909.9|4912.6|4909.6|4913|4910|4912.3|4909.3|0
1596757200000|2020-08-06 23:40:00|4912.5|4909.5|4912.3|4909.3|4912.6|4909.6|4912.3|4909.3|0
1596757500000|2020-08-06 23:45:00|4911.9|4908.9|4911.6|4908.6|4911.9|4908.9|4911.2|4908.2|0
1596757800000|2020-08-06 23:50:00|4911.5|4908.5|4911.5|4908.5|4912.2|4909.2|4910|4907|0
1596758100000|2020-08-06 23:55:00|4911.4|4908.4|4911.1|4908.1|4912.6|4909.6|4910.7|4907.7|0
1596758400000|2020-08-07 00:00:00|4911|4908|4910|4907|4912.2|4909.2|4908.5|4905.5|0
1596758700000|2020-08-07 00:05:00|4909.7|4906.7|4907.7|4904.7|4910.8|4907.8|4907.3|4904.3|0
1596759000000|2020-08-07 00:10:00|4907.6|4904.6|4905.2|4902.2|4907.6|4904.6|4904.1|4901.1|0
1596759300000|2020-08-07 00:15:00|4905|4902|4902.6|4899.6|4905.6|4902.6|4896.8|4893.8|0
1596759600000|2020-08-07 00:20:00|4902.9|4899.9|4912.9|4909.9|4912.9|4909.9|4902.6|4899.6|0
1596759900000|2020-08-07 00:25:00|4913.1|4910.1|4910|4907|4914.5|4911.5|4905.8|4902.8|0
1596760200000|2020-08-07 00:30:00|4910.1|4907.1|4908.9|4905.9|4910.2|4907.2|4907.4|4904.4|0
1596760500000|2020-08-07 00:35:00|4908.3|4905.3|4907.3|4904.3|4908.3|4905.3|4901.8|4898.8|0
1596760800000|2020-08-07 00:40:00|4907.2|4904.2|4906.1|4903.1|4907.5|4904.5|4905.8|4902.8|0
1596761100000|2020-08-07 00:45:00|4906|4903|4904.7|4901.7|4906.1|4903.1|4904.6|4901.6|0
1596761400000|2020-08-07 00:50:00|4904.6|4901.6|4904.5|4901.5|4905.3|4902.3|4903.1|4900.1|0
1596761700000|2020-08-07 00:55:00|4904|4901|4904.5|4901.5|4906.1|4903.1|4903.2|4900.2|0
1596762000000|2020-08-07 01:00:00|4904.4|4901.4|4898.6|4895.6|4905.9|4902.9|4897.1|4894.1|0
1596762300000|2020-08-07 01:05:00|4898.7|4895.7|4895.7|4892.7|4900.1|4897.1|4895.7|4892.7|0
1596762600000|2020-08-07 01:10:00|4895.8|4892.8|4901.6|4898.6|4901.6|4898.6|4895.8|4892.8|0
1596762900000|2020-08-07 01:15:00|4901.7|4898.7|4901.6|4898.6|4904.4|4901.4|4897.2|4894.2|0
1596763200000|2020-08-07 01:20:00|4903|4900|4900.1|4897.1|4903|4900|4900.1|4897.1|0
1596763500000|2020-08-07 01:25:00|4899.6|4896.6|4895.9|4892.9|4899.6|4896.6|4894.4|4891.4|0
1596763800000|2020-08-07 01:30:00|4894.6|4891.6|4894.5|4891.5|4896|4893|4894.4|4891.4|0
1596764100000|2020-08-07 01:35:00|4895|4892|4898.7|4895.7|4900.1|4897.1|4893.1|4890.1|0
1596764400000|2020-08-07 01:40:00|4898.6|4895.6|4897.3|4894.3|4898.7|4895.7|4895.9|4892.9|0
1596764700000|2020-08-07 01:45:00|4897.4|4894.4|4904.4|4901.4|4904.4|4901.4|4897.3|4894.3|0
1596765000000|2020-08-07 01:50:00|4904.5|4901.5|4903|4900|4904.5|4901.5|4903|4900|0
1596765300000|2020-08-07 01:55:00|4903.1|4900.1|4901.6|4898.6|4903.7|4900.7|4900.2|4897.2|0
1596765600000|2020-08-07 02:00:00|4901.7|4898.7|4897.5|4894.5|4903.1|4900.1|4897.4|4894.4|0
1596765900000|2020-08-07 02:05:00|4898|4895|4897.4|4894.4|4900.4|4897.4|4897.4|4894.4|0
1596766200000|2020-08-07 02:10:00|4897.5|4894.5|4893.4|4890.4|4897.5|4894.5|4893.4|4890.4|0
1596766500000|2020-08-07 02:15:00|4893.5|4890.5|4889.1|4886.1|4894.7|4891.7|4889|4886|0
1596766800000|2020-08-07 02:20:00|4889|4886|4890.4|4887.4|4892|4889|4889|4886|0
1596767100000|2020-08-07 02:25:00|4890.3|4887.3|4881.2|4878.2|4890.4|4887.4|4881.2|4878.2|0
1596767400000|2020-08-07 02:30:00|4880.7|4877.7|4881.5|4878.5|4882.7|4879.7|4878.4|4875.4|0
1596767700000|2020-08-07 02:35:00|4881.4|4878.4|4884.5|4881.5|4886|4883|4880.1|4877.1|0
1596768000000|2020-08-07 02:40:00|4884.2|4881.2|4883.1|4880.1|4884.2|4881.2|4883|4880|0
1596768300000|2020-08-07 02:45:00|4884.5|4881.5|4885.8|4882.8|4886|4883|4884.4|4881.4|0
1596768600000|2020-08-07 02:50:00|4885.5|4882.5|4884.3|4881.3|4887.2|4884.2|4884.3|4881.3|0
1596768900000|2020-08-07 02:55:00|4884.8|4881.8|4885.7|4882.7|4885.8|4882.8|4882.8|4879.8|0
1596769200000|2020-08-07 03:00:00|4885.6|4882.6|4885.7|4882.7|4887.1|4884.1|4884.3|4881.3|0
1596769500000|2020-08-07 03:05:00|4885.8|4882.8|4884.2|4881.2|4885.8|4882.8|4884.1|4881.1|0
1596769800000|2020-08-07 03:10:00|4883.9|4880.9|4881.4|4878.4|4883.9|4880.9|4878.4|4875.4|0
1596770100000|2020-08-07 03:15:00|4881.3|4878.3|4886.4|4883.4|4887.1|4884.1|4881.3|4878.3|0
1596770400000|2020-08-07 03:20:00|4885.7|4882.7|4884.4|4881.4|4885.8|4882.8|4882.9|4879.9|0
1596770700000|2020-08-07 03:25:00|4884.5|4881.5|4874.5|4871.5|4884.5|4881.5|4874.5|4871.5|0
1596771000000|2020-08-07 03:30:00|4874.6|4871.6|4874.7|4871.7|4876.1|4873.1|4871.9|4868.9|0
1596771300000|2020-08-07 03:35:00|4874.8|4871.8|4870.5|4867.5|4874.8|4871.8|4870.5|4867.5|0
1596771600000|2020-08-07 03:40:00|4870.2|4867.2|4874.2|4871.2|4874.3|4871.3|4868.7|4865.7|0
1596771900000|2020-08-07 03:45:00|4874.3|4871.3|4878.5|4875.5|4878.5|4875.5|4874.2|4871.2|0
1596772200000|2020-08-07 03:50:00|4878.4|4875.4|4878.2|4875.2|4879.9|4876.9|4876.8|4873.8|0
1596772500000|2020-08-07 03:55:00|4877.5|4874.5|4876.7|4873.7|4878.2|4875.2|4873.8|4870.8|0
1596772800000|2020-08-07 04:00:00|4876.8|4873.8|4879.4|4876.4|4879.4|4876.4|4872.3|4869.3|0
1596773100000|2020-08-07 04:05:00|4879.3|4876.3|4878.1|4875.1|4880.9|4877.9|4876.7|4873.7|0
1596773400000|2020-08-07 04:10:00|4878.2|4875.2|4879.7|4876.7|4881.1|4878.1|4878.1|4875.1|0
1596773700000|2020-08-07 04:15:00|4879.6|4876.6|4881.1|4878.1|4881.1|4878.1|4878.3|4875.3|0
1596774000000|2020-08-07 04:20:00|4881|4878|4883.9|4880.9|4883.9|4880.9|4880.4|4877.4|0
1596774300000|2020-08-07 04:25:00|4883.4|4880.4|4882.7|4879.7|4883.4|4880.4|4881|4878|0
1596774600000|2020-08-07 04:30:00|4882.8|4879.8|4882.8|4879.8|4884.3|4881.3|4881.3|4878.3|0
1596774900000|2020-08-07 04:35:00|4882.9|4879.9|4888.2|4885.2|4888.5|4885.5|4882.9|4879.9|0
1596775200000|2020-08-07 04:40:00|4887.7|4884.7|4887|4884|4888.3|4885.3|4886.8|4883.8|0
1596775500000|2020-08-07 04:45:00|4887.1|4884.1|4885.9|4882.9|4888.4|4885.4|4885.6|4882.6|0
1596775800000|2020-08-07 04:50:00|4886.4|4883.4|4886.6|4883.6|4887.4|4884.4|4886.4|4883.4|0
1596776100000|2020-08-07 04:55:00|4886.4|4883.4|4887.7|4884.7|4887.7|4884.7|4884.4|4881.4|0
1596776400000|2020-08-07 05:00:00|4887.8|4884.8|4879.6|4876.6|4889.3|4886.3|4879.6|4876.6|0
1596776700000|2020-08-07 05:05:00|4880.1|4877.1|4881.6|4878.6|4883.8|4880.8|4880.1|4877.1|0
1596777000000|2020-08-07 05:10:00|4882.3|4879.3|4880.9|4877.9|4882.4|4879.4|4880.8|4877.8|0
1596777300000|2020-08-07 05:15:00|4880.8|4877.8|4879.5|4876.5|4882.4|4879.4|4879.4|4876.4|0
1596777600000|2020-08-07 05:20:00|4879.6|4876.6|4880.9|4877.9|4881|4878|4879.4|4876.4|0
1596777900000|2020-08-07 05:25:00|4881.4|4878.4|4882.3|4879.3|4882.4|4879.4|4878.2|4875.2|0
1596778200000|2020-08-07 05:30:00|4882.4|4879.4|4885.3|4882.3|4886.8|4883.8|4882.3|4879.3|0
1596778500000|2020-08-07 05:35:00|4885.2|4882.2|4894|4891|4894|4891|4885.2|4882.2|0
1596778800000|2020-08-07 05:40:00|4893.9|4890.9|4894|4891|4894|4891|4891.1|4888.1|0
1596779100000|2020-08-07 05:45:00|4895.4|4892.4|4890|4887|4897|4894|4889.9|4886.9|0
1596779400000|2020-08-07 05:50:00|4890.6|4887.6|4892.9|4889.9|4893|4890|4888|4885|0
1596779700000|2020-08-07 05:55:00|4892.8|4889.8|4890.2|4887.2|4892.9|4889.9|4890.1|4887.1|0
1596780000000|2020-08-07 06:00:00|4890.4|4887.4|4887|4885|4893.6|4889.6|4884.5|4882.5|214
1596780300000|2020-08-07 06:05:00|4887.3|4885.3|4885.8|4883.8|4889.8|4887.8|4885|4883|73
1596780600000|2020-08-07 06:10:00|4885.5|4883.5|4885|4883|4887|4885|4882|4880|100
1596780900000|2020-08-07 06:15:00|4885.3|4883.3|4888.3|4886.3|4890.5|4888.5|4884.5|4882.5|131
1596781200000|2020-08-07 06:20:00|4888.5|4886.5|4883.8|4881.8|4889.8|4887.8|4883.8|4881.8|109
1596781500000|2020-08-07 06:25:00|4884|4882|4886.8|4884.8|4888.5|4886.5|4883.5|4881.5|91
1596781800000|2020-08-07 06:30:00|4887|4885|4885.8|4883.8|4888.5|4886.5|4884.8|4882.8|105
1596782100000|2020-08-07 06:35:00|4885.5|4883.5|4885|4883|4887.8|4885.8|4884|4882|117
1596782400000|2020-08-07 06:40:00|4885.3|4883.3|4884.5|4882.5|4885.3|4883.3|4883|4881|64
1596782700000|2020-08-07 06:45:00|4884.8|4882.8|4884.3|4882.3|4885.3|4883.3|4883.3|4881.3|74
1596783000000|2020-08-07 06:50:00|4885|4883|4883.5|4881.5|4885.8|4883.8|4880.5|4878.5|127
1596783300000|2020-08-07 06:55:00|4883.8|4881.8|4875.5|4873.5|4884.8|4882.8|4875|4873|213
1596783600000|2020-08-07 07:00:00|4875|4874|4881.8|4880.8|4889|4888|4871.8|4870.8|1391
1596783900000|2020-08-07 07:05:00|4882|4881|4869.3|4868.3|4883.8|4882.8|4864.8|4863.8|768
1596784200000|2020-08-07 07:10:00|4868.5|4867.5|4866.5|4865.5|4869.5|4868.5|4861|4860|644
1596784500000|2020-08-07 07:15:00|4866.8|4865.8|4872|4871|4874.8|4873.8|4865.3|4864.3|592
1596784800000|2020-08-07 07:20:00|4871.8|4870.8|4878|4877|4881.5|4880.5|4862.3|4861.3|1094
1596785100000|2020-08-07 07:25:00|4877.8|4876.8|4879.3|4878.3|4883.3|4882.3|4876.5|4875.5|705
1596785400000|2020-08-07 07:30:00|4879|4878|4876|4875|4879.8|4878.8|4872.8|4871.8|734
1596785700000|2020-08-07 07:35:00|4875.8|4874.8|4865|4864|4878|4877|4864.8|4863.8|583
1596786000000|2020-08-07 07:40:00|4865.2|4864.2|4868.5|4867.5|4870|4869|4864|4863|571
1596786300000|2020-08-07 07:45:00|4868.2|4867.2|4864|4863|4871.5|4870.5|4862.7|4861.7|646
1596786600000|2020-08-07 07:50:00|4863.7|4862.7|4862.5|4861.5|4868.5|4867.5|4860.2|4859.2|627
1596786900000|2020-08-07 07:55:00|4863.2|4862.2|4880.5|4879.5|4881|4880|4861|4860|538
1596787200000|2020-08-07 08:00:00|4880.7|4879.7|4873|4872|4886|4885|4873|4872|716
1596787500000|2020-08-07 08:05:00|4872.7|4871.7|4871.5|4870.5|4876|4875|4870|4869|393
1596787800000|2020-08-07 08:10:00|4871.2|4870.2|4876.2|4875.2|4877|4876|4868|4867|467
1596788100000|2020-08-07 08:15:00|4876.5|4875.5|4875|4874|4876.7|4875.7|4872|4871|248
1596788400000|2020-08-07 08:20:00|4874.7|4873.7|4870|4869|4875|4874|4868|4867|205
1596788700000|2020-08-07 08:25:00|4869.7|4868.7|4864.2|4863.2|4870.7|4869.7|4864.2|4863.2|476
1596789000000|2020-08-07 08:30:00|4865|4864|4862.7|4861.7|4867.7|4866.7|4861|4860|468
1596789300000|2020-08-07 08:35:00|4862.5|4861.5|4859.5|4858.5|4864.5|4863.5|4857.2|4856.2|401
1596789600000|2020-08-07 08:40:00|4859.2|4858.2|4861.7|4860.7|4866|4865|4858|4857|381
1596789900000|2020-08-07 08:45:00|4861.5|4860.5|4866.7|4865.7|4867|4866|4861|4860|326
1596790200000|2020-08-07 08:50:00|4867|4866|4863|4862|4867|4866|4861|4860|159
1596790500000|2020-08-07 08:55:00|4863.2|4862.2|4860.5|4859.5|4864|4863|4860.5|4859.5|125
1596790800000|2020-08-07 09:00:00|4860.7|4859.7|4855|4854|4861.5|4860.5|4855|4854|313
1596791100000|2020-08-07 09:05:00|4854.5|4853.5|4856.5|4855.5|4858|4857|4851|4850|398
1596791400000|2020-08-07 09:10:00|4856.2|4855.2|4845|4844|4856.2|4855.2|4845|4844|544
1596791700000|2020-08-07 09:15:00|4844.5|4843.5|4851|4850|4853|4852|4842.5|4841.5|375
1596792000000|2020-08-07 09:20:00|4850.7|4849.7|4853.5|4852.5|4854|4853|4847.5|4846.5|246
1596792300000|2020-08-07 09:25:00|4853.2|4852.2|4850|4849|4853.2|4852.2|4845.5|4844.5|473
1596792600000|2020-08-07 09:30:00|4849|4848|4851.5|4850.5|4852.5|4851.5|4845.2|4844.2|387
1596792900000|2020-08-07 09:35:00|4851.7|4850.7|4854.5|4853.5|4855.7|4854.7|4850.2|4849.2|448
1596793200000|2020-08-07 09:40:00|4854|4853|4857.2|4856.2|4857.5|4856.5|4853.5|4852.5|165
1596793500000|2020-08-07 09:45:00|4857.5|4856.5|4855.5|4854.5|4858.7|4857.7|4854|4853|251
1596793800000|2020-08-07 09:50:00|4856|4855|4858|4857|4859|4858|4851.2|4850.2|306
1596794100000|2020-08-07 09:55:00|4857.7|4856.7|4854.2|4853.2|4859.5|4858.5|4852.5|4851.5|358
1596794400000|2020-08-07 10:00:00|4854|4853|4857|4856|4857.5|4856.5|4852.2|4851.2|225
1596794700000|2020-08-07 10:05:00|4856|4855|4857|4856|4862|4861|4854.2|4853.2|714
1596795000000|2020-08-07 10:10:00|4856.5|4855.5|4858.5|4857.5|4859.7|4858.7|4855|4854|296
1596795300000|2020-08-07 10:15:00|4858.7|4857.7|4857.7|4856.7|4862|4861|4857.7|4856.7|101
1596795600000|2020-08-07 10:20:00|4858|4857|4864.5|4863.5|4865.5|4864.5|4857|4856|269
1596795900000|2020-08-07 10:25:00|4864.7|4863.7|4865.2|4864.2|4867.2|4866.2|4864.5|4863.5|165
1596796200000|2020-08-07 10:30:00|4865.5|4864.5|4867|4866|4867.5|4866.5|4864|4863|204
1596796500000|2020-08-07 10:35:00|4866.7|4865.7|4868.2|4867.2|4872|4871|4866.2|4865.2|456
1596796800000|2020-08-07 10:40:00|4868|4867|4868.5|4867.5|4870|4869|4865.2|4864.2|294
1596797100000|2020-08-07 10:45:00|4868.7|4867.7|4871|4870|4871|4870|4866|4865|316
1596797400000|2020-08-07 10:50:00|4870.7|4869.7|4871.5|4870.5|4871.5|4870.5|4867.7|4866.7|272
1596797700000|2020-08-07 10:55:00|4871.2|4870.2|4872.5|4871.5|4872.5|4871.5|4869.5|4868.5|136
1596798000000|2020-08-07 11:00:00|4873.2|4872.2|4872.5|4871.5|4875.7|4874.7|4870.2|4869.2|270
1596798300000|2020-08-07 11:05:00|4872.7|4871.7|4871|4870|4873.5|4872.5|4870.2|4869.2|159
1596798600000|2020-08-07 11:10:00|4870.7|4869.7|4873.5|4872.5|4874.7|4873.7|4870.5|4869.5|108
1596798900000|2020-08-07 11:15:00|4873|4872|4870.7|4869.7|4873.5|4872.5|4870.5|4869.5|112
1596799200000|2020-08-07 11:20:00|4871|4870|4870.2|4869.2|4875.5|4874.5|4869.5|4868.5|197
1596799500000|2020-08-07 11:25:00|4870.5|4869.5|4873.7|4872.7|4875|4874|4870.2|4869.2|134
1596799800000|2020-08-07 11:30:00|4873.5|4872.5|4873.5|4872.5|4876|4875|4872.7|4871.7|100
1596800100000|2020-08-07 11:35:00|4874|4873|4871|4870|4874.5|4873.5|4870|4869|184
1596800400000|2020-08-07 11:40:00|4870.9|4869.9|4872.9|4871.9|4873.9|4872.9|4868.9|4867.9|107
1596800700000|2020-08-07 11:45:00|4872.4|4871.4|4873.4|4872.4|4873.9|4872.9|4870.4|4869.4|155
1596801000000|2020-08-07 11:50:00|4873.6|4872.6|4871.9|4870.9|4873.6|4872.6|4870.4|4869.4|134
1596801300000|2020-08-07 11:55:00|4872.1|4871.1|4871.9|4870.9|4873.9|4872.9|4870.6|4869.6|132
1596801600000|2020-08-07 12:00:00|4871.6|4870.6|4869.9|4868.9|4873.9|4872.9|4868.6|4867.6|269
1596801900000|2020-08-07 12:05:00|4870.1|4869.1|4868.4|4867.4|4871.4|4870.4|4867.9|4866.9|100
1596802200000|2020-08-07 12:10:00|4867.9|4866.9|4870.9|4869.9|4871.4|4870.4|4866.4|4865.4|138
1596802500000|2020-08-07 12:15:00|4870.6|4869.6|4872.4|4871.4|4872.6|4871.6|4869.4|4868.4|141
1596802800000|2020-08-07 12:20:00|4872.1|4871.1|4874.4|4873.4|4874.9|4873.9|4870.1|4869.1|421
1596803100000|2020-08-07 12:25:00|4874.6|4873.6|4870.6|4869.6|4874.6|4873.6|4870.4|4869.4|373
1596803400000|2020-08-07 12:30:00|4870.9|4869.9|4891.6|4890.6|4898.1|4897.1|4870.6|4869.6|1796
1596803700000|2020-08-07 12:35:00|4891.4|4890.4|4883.1|4882.1|4895.1|4894.1|4882.4|4881.4|699
1596804000000|2020-08-07 12:40:00|4883.4|4882.4|4878.9|4877.9|4884.9|4883.9|4875.4|4874.4|534
1596804300000|2020-08-07 12:45:00|4878.6|4877.6|4879.1|4878.1|4883.6|4882.6|4877.9|4876.9|371
1596804600000|2020-08-07 12:50:00|4878.9|4877.9|4879.1|4878.1|4879.1|4878.1|4875.9|4874.9|227
1596804900000|2020-08-07 12:55:00|4878.9|4877.9|4875.9|4874.9|4880.4|4879.4|4874.9|4873.9|299
1596805200000|2020-08-07 13:00:00|4875.4|4874.4|4875.6|4874.6|4877.1|4876.1|4872.1|4871.1|269
1596805500000|2020-08-07 13:05:00|4875.9|4874.9|4876.6|4875.6|4876.6|4875.6|4873.9|4872.9|175
1596805800000|2020-08-07 13:10:00|4876.9|4875.9|4875.4|4874.4|4878.4|4877.4|4873.4|4872.4|209
1596806100000|2020-08-07 13:15:00|4874.9|4873.9|4875.1|4874.1|4875.6|4874.6|4869.4|4868.4|367
1596806400000|2020-08-07 13:20:00|4874.9|4873.9|4875.6|4874.6|4876.4|4875.4|4872.4|4871.4|181
1596806700000|2020-08-07 13:25:00|4875.4|4874.4|4877.4|4876.4|4877.4|4876.4|4872.9|4871.9|227
1596807000000|2020-08-07 13:30:00|4877.1|4876.1|4886.1|4885.1|4887.4|4886.4|4876.1|4875.1|577
1596807300000|2020-08-07 13:35:00|4885.9|4884.9|4878.6|4877.6|4886.6|4885.6|4878.4|4877.4|390
1596807600000|2020-08-07 13:40:00|4878.4|4877.4|4879.9|4878.9|4883.6|4882.6|4878.1|4877.1|260
1596807900000|2020-08-07 13:45:00|4880.1|4879.1|4886.9|4885.9|4887.4|4886.4|4878.9|4877.9|372
1596808200000|2020-08-07 13:50:00|4886.6|4885.6|4882.9|4881.9|4887.9|4886.9|4882.4|4881.4|322
1596808500000|2020-08-07 13:55:00|4882.6|4881.6|4885.9|4884.9|4886.4|4885.4|4881.4|4880.4|249
1596808800000|2020-08-07 14:00:00|4886.1|4885.1|4882.4|4881.4|4887.9|4886.9|4880.9|4879.9|365
1596809100000|2020-08-07 14:05:00|4882.6|4881.6|4884.4|4883.4|4884.4|4883.4|4879.9|4878.9|327
1596809400000|2020-08-07 14:10:00|4884.1|4883.1|4888.9|4887.9|4893.4|4892.4|4883.4|4882.4|532
1596809700000|2020-08-07 14:15:00|4889.1|4888.1|4882.6|4881.6|4889.9|4888.9|4882.4|4881.4|336
1596810000000|2020-08-07 14:20:00|4882.4|4881.4|4879.4|4878.4|4883.1|4882.1|4877.1|4876.1|418
1596810300000|2020-08-07 14:25:00|4879.9|4878.9|4885.4|4884.4|4885.4|4884.4|4878.4|4877.4|297
1596810600000|2020-08-07 14:30:00|4885.6|4884.6|4893.6|4892.6|4893.9|4892.9|4885.4|4884.4|387
1596810900000|2020-08-07 14:35:00|4893.4|4892.4|4892.4|4891.4|4894.4|4893.4|4891.4|4890.4|282
1596811200000|2020-08-07 14:40:00|4893.4|4892.4|4893.6|4892.6|4895.9|4894.9|4889.4|4888.4|447
1596811500000|2020-08-07 14:45:00|4893.4|4892.4|4895.4|4894.4|4895.6|4894.6|4892.9|4891.9|242
1596811800000|2020-08-07 14:50:00|4895.1|4894.1|4893.4|4892.4|4896.6|4895.6|4891.4|4890.4|399
1596812100000|2020-08-07 14:55:00|4893.1|4892.1|4889.9|4888.9|4894.4|4893.4|4887.4|4886.4|343
1596812400000|2020-08-07 15:00:00|4889.6|4888.6|4888.4|4887.4|4891.9|4890.9|4886.4|4885.4|353
1596812700000|2020-08-07 15:05:00|4888.6|4887.6|4889.9|4888.9|4892.1|4891.1|4887.4|4886.4|308
1596813000000|2020-08-07 15:10:00|4889.6|4888.6|4888.4|4887.4|4891.9|4890.9|4888.4|4887.4|541
1596813300000|2020-08-07 15:15:00|4888.1|4887.1|4886.9|4885.9|4888.9|4887.9|4883.9|4882.9|481
1596813600000|2020-08-07 15:20:00|4887.1|4886.1|4893.4|4892.4|4894.9|4893.9|4886.9|4885.9|690
1596813900000|2020-08-07 15:25:00|4893.1|4892.1|4883.9|4882.9|4893.4|4892.4|4881.6|4880.6|887
1596814200000|2020-08-07 15:30:00|4884.6|4882.6|4890.6|4888.6|4892.9|4890.9|4882.9|4880.9|1122
1596814500000|2020-08-07 15:35:00|4890.9|4888.9|4890.6|4888.6|4894.6|4892.6|4889.9|4887.9|922
1596814800000|2020-08-07 15:40:00|4890.9|4888.9|4892.6|4890.6|4893.9|4891.9|4890.4|4888.4|266
1596815100000|2020-08-07 15:45:00|4892.9|4890.9|4893.4|4891.4|4893.4|4891.4|4891.4|4889.4|397
1596815400000|2020-08-07 15:50:00|4893.1|4891.1|4890.6|4888.6|4894.1|4892.1|4889.4|4887.4|617
1596815700000|2020-08-07 15:55:00|4890.9|4888.9|4885.6|4883.6|4891.4|4889.4|4885.1|4883.1|197
1596816000000|2020-08-07 16:00:00|4885.9|4883.9|4886.9|4884.9|4888.1|4886.1|4884.9|4882.9|106
1596816300000|2020-08-07 16:05:00|4886.6|4884.6|4885.6|4883.6|4889.6|4887.6|4884.6|4882.6|95
1596816600000|2020-08-07 16:10:00|4885.4|4883.4|4890.9|4888.9|4890.9|4888.9|4885.4|4883.4|94
1596816900000|2020-08-07 16:15:00|4890.6|4888.6|4890.4|4888.4|4893.4|4891.4|4889.1|4887.1|77
1596817200000|2020-08-07 16:20:00|4890.1|4888.1|4891.4|4889.4|4893.1|4891.1|4888.6|4886.6|40
1596817500000|2020-08-07 16:25:00|4891.6|4889.6|4893.4|4891.4|4893.9|4891.9|4891.1|4889.1|78
1596817800000|2020-08-07 16:30:00|4892.9|4890.9|4893.6|4891.6|4893.9|4891.9|4891.1|4889.1|49
1596818100000|2020-08-07 16:35:00|4893.4|4891.4|4894.9|4892.9|4895.6|4893.6|4892.9|4890.9|55
1596818400000|2020-08-07 16:40:00|4895.1|4893.1|4896.1|4894.1|4896.9|4894.9|4894.1|4892.1|38
1596818700000|2020-08-07 16:45:00|4896.4|4894.4|4894.4|4892.4|4899.1|4897.1|4894.4|4892.4|63
1596819000000|2020-08-07 16:50:00|4894.1|4892.1|4891.6|4889.6|4896.6|4894.6|4891.4|4889.4|51
1596819300000|2020-08-07 16:55:00|4891.4|4889.4|4890.9|4888.9|4892.9|4890.9|4890.6|4888.6|45
1596819600000|2020-08-07 17:00:00|4890.6|4888.6|4886.6|4884.6|4892.1|4890.1|4886.4|4884.4|83
1596819900000|2020-08-07 17:05:00|4886.4|4884.4|4881.9|4879.9|4887.6|4885.6|4880.9|4878.9|137
1596820200000|2020-08-07 17:10:00|4881.6|4879.6|4882.6|4880.6|4884.6|4882.6|4878.9|4876.9|163
1596820500000|2020-08-07 17:15:00|4882.4|4880.4|4884.1|4882.1|4885.1|4883.1|4880.9|4878.9|65
1596820800000|2020-08-07 17:20:00|4883.9|4881.9|4884.1|4882.1|4885.9|4883.9|4883.1|4881.1|106
1596821100000|2020-08-07 17:25:00|4884.4|4882.4|4887.6|4885.6|4887.9|4885.9|4883.9|4881.9|48
1596821400000|2020-08-07 17:30:00|4887.9|4885.9|4889.9|4887.9|4890.6|4888.6|4886.4|4884.4|17
1596821700000|2020-08-07 17:35:00|4890.1|4888.1|4892.6|4890.6|4893.1|4891.1|4890.1|4888.1|13
1596822000000|2020-08-07 17:40:00|4892.4|4890.4|4892.4|4890.4|4893.4|4891.4|4891.1|4889.1|85
1596822300000|2020-08-07 17:45:00|4893.1|4891.1|4886.6|4884.6|4893.4|4891.4|4886.1|4884.1|64
1596822600000|2020-08-07 17:50:00|4886.9|4884.9|4883.1|4881.1|4886.9|4884.9|4882.6|4880.6|23
1596822900000|2020-08-07 17:55:00|4883.4|4881.4|4882.6|4880.6|4886.1|4884.1|4881.4|4879.4|32
1596823200000|2020-08-07 18:00:00|4882.4|4880.4|4885.6|4883.6|4887.1|4885.1|4882.4|4880.4|55
1596823500000|2020-08-07 18:05:00|4885.9|4883.9|4881.4|4879.4|4886.4|4884.4|4878.9|4876.9|36
1596823800000|2020-08-07 18:10:00|4881.6|4879.6|4884.6|4882.6|4886.4|4884.4|4881.4|4879.4|17
1596824100000|2020-08-07 18:15:00|4884.4|4882.4|4879.1|4877.1|4884.6|4882.6|4878.9|4876.9|47
1596824400000|2020-08-07 18:20:00|4879.4|4877.4|4875.6|4873.6|4880.9|4878.9|4875.1|4873.1|75
1596824700000|2020-08-07 18:25:00|4875.9|4873.9|4877.1|4875.1|4878.6|4876.6|4874.9|4872.9|29
1596825000000|2020-08-07 18:30:00|4876.9|4874.9|4881.4|4879.4|4881.4|4879.4|4874.9|4872.9|30
1596825300000|2020-08-07 18:35:00|4881.1|4879.1|4882.4|4880.4|4882.6|4880.6|4880.4|4878.4|39
1596825600000|2020-08-07 18:40:00|4882.1|4880.1|4882.9|4880.9|4883.1|4881.1|4878.6|4876.6|41
1596825900000|2020-08-07 18:45:00|4882.6|4880.6|4883.1|4881.1|4885.6|4883.6|4880.4|4878.4|29
1596826200000|2020-08-07 18:50:00|4883.4|4881.4|4882.6|4880.6|4885.1|4883.1|4881.4|4879.4|25
1596826500000|2020-08-07 18:55:00|4882.9|4880.9|4885.6|4883.6|4886.6|4884.6|4882.4|4880.4|27
1596826800000|2020-08-07 19:00:00|4885.9|4883.9|4890.6|4888.6|4890.6|4888.6|4885.4|4883.4|54
1596827100000|2020-08-07 19:05:00|4890.4|4888.4|4889.9|4887.9|4890.6|4888.6|4888.1|4886.1|17
1596827400000|2020-08-07 19:10:00|4889.6|4887.6|4883.1|4881.1|4890.6|4888.6|4882.1|4880.1|215
1596827700000|2020-08-07 19:15:00|4883.4|4881.4|4888.1|4886.1|4889.1|4887.1|4883.4|4881.4|52
1596828000000|2020-08-07 19:20:00|4888.4|4886.4|4888.6|4886.6|4890.9|4888.9|4886.9|4884.9|33
1596828300000|2020-08-07 19:25:00|4888.9|4886.9|4886.9|4884.9|4891.6|4889.6|4886.4|4884.4|20
1596828600000|2020-08-07 19:30:00|4887.1|4885.1|4888.6|4886.6|4890.1|4888.1|4884.6|4882.6|18
1596828900000|2020-08-07 19:35:00|4887.9|4885.9|4890.6|4888.6|4891.4|4889.4|4886.9|4884.9|60
1596829200000|2020-08-07 19:40:00|4890.4|4888.4|4897.1|4895.1|4897.1|4895.1|4890.4|4888.4|107
1596829500000|2020-08-07 19:45:00|4897.4|4895.4|4900.6|4898.6|4900.9|4898.9|4896.4|4894.4|73
1596829800000|2020-08-07 19:50:00|4900.9|4898.9|4899.9|4897.9|4901.1|4899.1|4896.4|4894.4|124
1596830100000|2020-08-07 19:55:00|4899.6|4897.6|4903.9|4901.9|4903.9|4901.9|4899.1|4897.1|269
1596830400000|2020-08-07 20:00:00|4902.4|4900.4|4901.7|4897.7|4906.2|4902.2|4900.6|4896.6|1
1596830700000|2020-08-07 20:05:00|4901.6|4897.6|4904.1|4900.1|4905.3|4901.3|4901.2|4897.2|0
1596831000000|2020-08-07 20:10:00|4903.7|4899.7|4903.9|4899.9|4904.6|4900.6|4903.1|4899.1|0
1596831300000|2020-08-07 20:15:00|4904|4900|4904|4900|4904.3|4900.3|4903.8|4899.8|0
1596831600000|2020-08-07 20:20:00|4903.9|4899.9|4903.9|4899.9|4904.1|4900.1|4903.8|4899.8|0
1596831900000|2020-08-07 20:25:00|4903.8|4899.8|4903.7|4899.7|4903.9|4899.9|4903.6|4899.6|0
1596832200000|2020-08-07 20:30:00|4903.6|4899.6|4905.5|4901.5|4905.8|4901.8|4903.3|4899.3|0
1596832500000|2020-08-07 20:35:00|4905.1|4901.1|4905.7|4901.7|4906.2|4902.2|4905|4901|0
1596832800000|2020-08-07 20:40:00|4905.8|4901.8|4905.6|4901.6|4906.1|4902.1|4905.3|4901.3|0
1596833100000|2020-08-07 20:45:00|4906|4902|4905.5|4901.5|4906.3|4902.3|4905.2|4901.2|0
1596833400000|2020-08-07 20:50:00|4905.6|4901.6|4906.3|4902.3|4906.9|4902.9|4905.5|4901.5|0
1596833700000|2020-08-07 20:55:00|4905.9|4901.9|4906.7|4902.7|4907.4|4903.4|4905.9|4901.9|0
1596834000000|2020-08-07 21:00:00|4906.8|4902.8|4906.8|4902.8|4906.8|4902.8|4906.8|4902.8|0
1597010400000|2020-08-09 22:00:00|4896.9|4892.9|4898.6|4894.6|4899.5|4895.5|4895.2|4891.2|0
1597010700000|2020-08-09 22:05:00|4898.9|4894.9|4899.6|4895.6|4900.1|4896.1|4896.8|4892.8|0
1597011000000|2020-08-09 22:10:00|4899.7|4895.7|4902|4898|4902|4898|4899.7|4895.7|0
1597011300000|2020-08-09 22:15:00|4902.2|4898.2|4901.1|4897.1|4904.3|4900.3|4899.7|4895.7|0
1597011600000|2020-08-09 22:20:00|4900.7|4896.7|4891.6|4887.6|4901.1|4897.1|4890.1|4886.1|0
1597011900000|2020-08-09 22:25:00|4891.2|4887.2|4892.4|4888.4|4893.4|4889.4|4890|4886|0
1597012200000|2020-08-09 22:30:00|4892.8|4888.8|4894.4|4890.4|4895.3|4891.3|4892.4|4888.4|0
1597012500000|2020-08-09 22:35:00|4894.2|4890.2|4893.8|4889.8|4895.7|4891.7|4893.8|4889.8|0
1597012800000|2020-08-09 22:40:00|4894.1|4890.1|4895.6|4891.6|4896|4892|4894.1|4890.1|0
1597013100000|2020-08-09 22:45:00|4895.7|4891.7|4893.8|4889.8|4896|4892|4893.8|4889.8|0
1597013400000|2020-08-09 22:50:00|4894.1|4890.1|4894.4|4890.4|4894.9|4890.9|4893.8|4889.8|0
1597013700000|2020-08-09 22:55:00|4894.5|4890.5|4893.4|4889.4|4895.2|4891.2|4893.4|4889.4|0
1597014000000|2020-08-09 23:00:00|4893.7|4889.7|4893.5|4889.5|4896.3|4892.3|4892.7|4888.7|0
1597014300000|2020-08-09 23:05:00|4893.6|4889.6|4895.6|4891.6|4896|4892|4893|4889|0
1597014600000|2020-08-09 23:10:00|4895.5|4891.5|4895.9|4891.9|4896.3|4892.3|4895.2|4891.2|0
1597014900000|2020-08-09 23:15:00|4896|4892|4895|4892|4896.3|4892.4|4894.3|4891.3|0
1597015200000|2020-08-09 23:20:00|4894.9|4891.9|4894.3|4891.3|4895|4892|4893.5|4890.5|0
1597015500000|2020-08-09 23:25:00|4894.7|4891.7|4894|4891|4894.7|4891.7|4892.9|4889.9|0
1597015800000|2020-08-09 23:30:00|4893.9|4890.9|4896.7|4893.7|4896.8|4893.8|4893.5|4890.5|0
1597016100000|2020-08-09 23:35:00|4896.6|4893.6|4898.3|4895.3|4898.3|4895.3|4896.1|4893.1|0
1597016400000|2020-08-09 23:40:00|4898.4|4895.4|4898.5|4895.5|4899.6|4896.6|4897.5|4894.5|0
1597016700000|2020-08-09 23:45:00|4898.2|4895.2|4898.2|4895.2|4899|4896|4898.2|4895.2|0
1597017000000|2020-08-09 23:50:00|4898.3|4895.3|4898.5|4895.5|4899.7|4896.7|4897.4|4894.4|0
1597017300000|2020-08-09 23:55:00|4898.3|4895.3|4898.5|4895.5|4899.3|4896.3|4897.9|4894.9|0
1597017600000|2020-08-10 00:00:00|4898.6|4895.6|4899.7|4896.7|4899.7|4896.7|4897.2|4894.2|0
1597017900000|2020-08-10 00:05:00|4899.3|4896.3|4899.8|4896.8|4900.6|4897.6|4898.3|4895.3|0
1597018200000|2020-08-10 00:10:00|4899.9|4896.9|4901.6|4898.6|4902.7|4899.7|4899.8|4896.8|0
1597018500000|2020-08-10 00:15:00|4904.8|4901.8|4907.3|4904.3|4908.8|4905.8|4904.8|4901.8|0
1597018800000|2020-08-10 00:20:00|4907.2|4904.2|4904.3|4901.3|4907.3|4904.3|4903|4900|0
1597019100000|2020-08-10 00:25:00|4904.4|4901.4|4904.3|4901.3|4904.4|4901.4|4904.2|4901.2|0
1597019400000|2020-08-10 00:30:00|4904.4|4901.4|4904.2|4901.2|4905.7|4902.7|4904.2|4901.2|0
1597019700000|2020-08-10 00:35:00|4904.3|4901.3|4902.7|4899.7|4904.3|4901.3|4901.4|4898.4|0
1597020000000|2020-08-10 00:40:00|4902.5|4899.5|4902.9|4899.9|4903|4900|4901.4|4898.4|0
1597020300000|2020-08-10 00:45:00|4902.8|4899.8|4904.3|4901.3|4904.4|4901.4|4902.7|4899.7|0
1597020600000|2020-08-10 00:50:00|4904.4|4901.4|4904.3|4901.3|4905.9|4902.9|4904.3|4901.3|0
1597020900000|2020-08-10 00:55:00|4904.4|4901.4|4902.8|4899.8|4904.4|4901.4|4902.7|4899.7|0
1597021200000|2020-08-10 01:00:00|4902.8|4899.8|4898.5|4895.5|4902.8|4899.8|4898.5|4895.5|0
1597021500000|2020-08-10 01:05:00|4898.6|4895.6|4898.6|4895.6|4900.1|4897.1|4898.5|4895.5|0
1597021800000|2020-08-10 01:10:00|4899.1|4896.1|4901.7|4898.7|4903.1|4900.1|4898.5|4895.5|0
1597022100000|2020-08-10 01:15:00|4902.2|4899.2|4898.5|4895.5|4903.2|4900.2|4898.4|4895.4|0
1597022400000|2020-08-10 01:20:00|4898.6|4895.6|4897.2|4894.2|4898.6|4895.6|4896.5|4893.5|0
1597022700000|2020-08-10 01:25:00|4897.7|4894.7|4901.4|4898.4|4901.5|4898.5|4897.7|4894.7|0
1597023000000|2020-08-10 01:30:00|4901.3|4898.3|4902.9|4899.9|4902.9|4899.9|4898.6|4895.6|0
1597023300000|2020-08-10 01:35:00|4903|4900|4904.4|4901.4|4904.6|4901.6|4902.9|4899.9|0
1597023600000|2020-08-10 01:40:00|4904.3|4901.3|4904.4|4901.4|4904.5|4901.5|4902.9|4899.9|0
1597023900000|2020-08-10 01:45:00|4904.3|4901.3|4902.8|4899.8|4904.3|4901.3|4899.9|4896.9|0
1597024200000|2020-08-10 01:50:00|4902.7|4899.7|4900|4897|4904.3|4901.3|4899.3|4896.3|0
1597024500000|2020-08-10 01:55:00|4900.3|4897.3|4901.3|4898.3|4902.9|4899.9|4900.3|4897.3|0
1597024800000|2020-08-10 02:00:00|4901.2|4898.2|4902.8|4899.8|4904.3|4901.3|4899.9|4896.9|0
1597025100000|2020-08-10 02:05:00|4902.9|4899.9|4905.7|4902.7|4905.8|4902.8|4902.1|4899.1|0
1597025400000|2020-08-10 02:10:00|4905.8|4902.8|4907.3|4904.3|4907.3|4904.3|4905.7|4902.7|0
1597025700000|2020-08-10 02:15:00|4907.8|4904.8|4907.9|4904.9|4910.1|4907.1|4907.2|4904.2|0
1597026000000|2020-08-10 02:20:00|4908.1|4905.1|4906.5|4903.5|4908.6|4905.6|4906.5|4903.5|0
1597026300000|2020-08-10 02:25:00|4906.6|4903.6|4907.3|4904.3|4907.3|4904.3|4905.8|4902.8|0
1597026600000|2020-08-10 02:30:00|4907.9|4904.9|4907.3|4904.3|4910.1|4907.1|4907.3|4904.3|0
1597026900000|2020-08-10 02:35:00|4907.2|4904.2|4906|4903|4907.3|4904.3|4905.8|4902.8|0
1597027200000|2020-08-10 02:40:00|4905.9|4902.9|4907.3|4904.3|4908.8|4905.8|4905.9|4902.9|0
1597027500000|2020-08-10 02:45:00|4906.7|4903.7|4906|4903|4906.7|4903.7|4904.5|4901.5|0
1597027800000|2020-08-10 02:50:00|4906.5|4903.5|4908.7|4905.7|4910.3|4907.3|4906.5|4903.5|0
1597028100000|2020-08-10 02:55:00|4908.8|4905.8|4910.2|4907.2|4911.6|4908.6|4908.7|4905.7|0
1597028400000|2020-08-10 03:00:00|4910.3|4907.3|4908.9|4905.9|4911.7|4908.7|4908.8|4905.8|0
1597028700000|2020-08-10 03:05:00|4908.8|4905.8|4910.5|4907.5|4910.5|4907.5|4908.8|4905.8|0
1597029000000|2020-08-10 03:10:00|4910|4907|4910.5|4907.5|4911.9|4908.9|4909|4906|0
1597029300000|2020-08-10 03:15:00|4910.4|4907.4|4911.2|4908.2|4912|4909|4910.4|4907.4|0
1597029600000|2020-08-10 03:20:00|4911.3|4908.3|4913.5|4910.5|4913.5|4910.5|4910.6|4907.6|0
1597029900000|2020-08-10 03:25:00|4913.4|4910.4|4913.5|4910.5|4913.5|4910.5|4912.1|4909.1|0
1597030200000|2020-08-10 03:30:00|4914|4911|4913.5|4910.5|4915|4912|4913.5|4910.5|0
1597030500000|2020-08-10 03:35:00|4913.8|4910.8|4912.3|4909.3|4913.8|4910.8|4912.3|4909.3|0
1597030800000|2020-08-10 03:40:00|4912.4|4909.4|4913.7|4910.7|4913.7|4910.7|4912.4|4909.4|0
1597031100000|2020-08-10 03:45:00|4914|4911|4914.1|4911.1|4914.1|4911.1|4913.9|4910.9|0
1597031400000|2020-08-10 03:50:00|4914.6|4911.6|4915.5|4912.5|4916.8|4913.8|4914.6|4911.6|0
1597031700000|2020-08-10 03:55:00|4915.4|4912.4|4915.4|4912.4|4915.4|4912.4|4915.4|4912.4|0
1597032000000|2020-08-10 04:00:00|4915.3|4912.3|4915.4|4912.4|4915.5|4912.5|4914|4911|0
1597032300000|2020-08-10 04:05:00|4916|4913|4917.3|4914.3|4917.4|4914.4|4915.4|4912.4|0
1597032600000|2020-08-10 04:10:00|4917.4|4914.4|4917.4|4914.4|4917.4|4914.4|4917.4|4914.4|0
1597032900000|2020-08-10 04:15:00|4916.9|4913.9|4918.3|4915.3|4919.1|4916.1|4916.1|4913.1|0
1597033200000|2020-08-10 04:20:00|4918.4|4915.4|4920|4917|4921.3|4918.3|4918.4|4915.4|0
1597033500000|2020-08-10 04:25:00|4920.5|4917.5|4921.4|4918.4|4921.5|4918.5|4920.5|4917.5|0
1597033800000|2020-08-10 04:30:00|4921.9|4918.9|4921.3|4918.3|4922.7|4919.7|4921.2|4918.2|0
1597034100000|2020-08-10 04:35:00|4921.4|4918.4|4922.7|4919.7|4922.7|4919.7|4921.4|4918.4|0
1597034400000|2020-08-10 04:40:00|4922.4|4919.4|4922.6|4919.6|4922.7|4919.7|4921.2|4918.2|0
1597034700000|2020-08-10 04:45:00|4922.5|4919.5|4922.5|4919.5|4922.6|4919.6|4921.1|4918.1|0
1597035000000|2020-08-10 04:50:00|4922.4|4919.4|4922.2|4919.2|4922.5|4919.5|4921|4918|0
1597035300000|2020-08-10 04:55:00|4921.6|4918.6|4920.3|4917.3|4921.6|4918.6|4920.2|4917.2|0
1597035600000|2020-08-10 05:00:00|4920.4|4917.4|4921.7|4918.7|4921.8|4918.8|4920.3|4917.3|0
1597035900000|2020-08-10 05:05:00|4921.8|4918.8|4921.6|4918.6|4923.1|4920.1|4921.6|4918.6|0
1597036200000|2020-08-10 05:10:00|4921.7|4918.7|4923.3|4920.3|4923.3|4920.3|4921.6|4918.6|0
1597036500000|2020-08-10 05:15:00|4923.2|4920.2|4923.4|4920.4|4923.5|4920.5|4922|4919|0
1597036800000|2020-08-10 05:20:00|4923.5|4920.5|4926.8|4923.8|4927.6|4924.6|4923.4|4920.4|0
1597037100000|2020-08-10 05:25:00|4926.7|4923.7|4925.1|4922.1|4926.7|4923.7|4923.7|4920.7|0
1597037400000|2020-08-10 05:30:00|4925.3|4922.3|4925.3|4922.3|4926.6|4923.6|4923.8|4920.8|0
1597037700000|2020-08-10 05:35:00|4925.2|4922.2|4925.4|4922.4|4925.5|4922.5|4923.9|4920.9|0
1597038000000|2020-08-10 05:40:00|4925.3|4922.3|4925.3|4922.3|4925.4|4922.4|4923.9|4920.9|0
1597038300000|2020-08-10 05:45:00|4925.8|4922.8|4923.7|4920.7|4926.7|4923.7|4922.3|4919.3|0
1597038600000|2020-08-10 05:50:00|4923.2|4920.2|4925.3|4922.3|4928|4925|4922.4|4919.4|0
1597038900000|2020-08-10 05:55:00|4925.8|4922.8|4924.6|4921.6|4926.6|4923.6|4924|4921|0
1597039200000|2020-08-10 06:00:00|4924.8|4921.8|4920.1|4918.1|4925.4|4923.1|4918.6|4916.6|225
1597039500000|2020-08-10 06:05:00|4920.4|4918.4|4921.1|4919.1|4922.1|4920.1|4918.4|4916.4|104
1597039800000|2020-08-10 06:10:00|4921.4|4919.4|4919.1|4917.1|4921.6|4919.6|4918.4|4916.4|128
1597040100000|2020-08-10 06:15:00|4919.4|4917.4|4920.1|4918.1|4920.4|4918.4|4916.6|4914.6|85
1597040400000|2020-08-10 06:20:00|4920.4|4918.4|4919.1|4917.1|4921.1|4919.1|4919.1|4917.1|61
1597040700000|2020-08-10 06:25:00|4918.9|4916.9|4916.1|4914.1|4918.9|4916.9|4915.9|4913.9|112
1597041000000|2020-08-10 06:30:00|4916.4|4914.4|4913.4|4911.4|4917.9|4915.9|4913.4|4911.4|87
1597041300000|2020-08-10 06:35:00|4913.6|4911.6|4916.4|4914.4|4916.4|4914.4|4913.4|4911.4|118
1597041600000|2020-08-10 06:40:00|4916.1|4914.1|4914.6|4912.6|4916.1|4914.1|4912.9|4910.9|67
1597041900000|2020-08-10 06:45:00|4914.4|4912.4|4914.6|4912.6|4916.4|4914.4|4913.6|4911.6|80
1597042200000|2020-08-10 06:50:00|4914.4|4912.4|4911.9|4909.9|4914.9|4912.9|4911.4|4909.4|89
1597042500000|2020-08-10 06:55:00|4911.6|4909.6|4911.1|4909.1|4912.4|4910.4|4909.4|4907.4|194
1597042800000|2020-08-10 07:00:00|4910.6|4909.6|4908.1|4907.1|4913.9|4912.9|4894.6|4893.6|2490
1597043100000|2020-08-10 07:05:00|4907.9|4906.9|4905.6|4904.6|4911.1|4910.1|4900.9|4899.9|1115
1597043400000|2020-08-10 07:10:00|4905.4|4904.4|4908.4|4907.4|4912.9|4911.9|4903.9|4902.9|795
1597043700000|2020-08-10 07:15:00|4907.9|4906.9|4925.9|4924.9|4926.9|4925.9|4906.1|4905.1|1087
1597044000000|2020-08-10 07:20:00|4924.9|4923.9|4934.9|4933.9|4939.6|4938.6|4924.9|4923.9|1489
1597044300000|2020-08-10 07:25:00|4935.4|4934.4|4928.9|4927.9|4937.4|4936.4|4922.4|4921.4|779
1597044600000|2020-08-10 07:30:00|4929.1|4928.1|4928.6|4927.6|4934.6|4933.6|4925.9|4924.9|488
1597044900000|2020-08-10 07:35:00|4928.4|4927.4|4928.9|4927.9|4932.1|4931.1|4924.4|4923.4|459
1597045200000|2020-08-10 07:40:00|4928.1|4927.1|4921.1|4920.1|4931.8|4930.8|4916.8|4915.8|747
1597045500000|2020-08-10 07:45:00|4921.3|4920.3|4923.1|4922.1|4925.3|4924.3|4917.8|4916.8|314
1597045800000|2020-08-10 07:50:00|4922.8|4921.8|4912.3|4911.3|4924.6|4923.6|4908.8|4907.8|519
1597046100000|2020-08-10 07:55:00|4912.1|4911.1|4913.1|4912.1|4914.6|4913.6|4908.3|4907.3|564
1597046400000|2020-08-10 08:00:00|4912.6|4911.6|4911.6|4910.6|4916.6|4915.6|4909.6|4908.6|349
1597046700000|2020-08-10 08:05:00|4911.3|4910.3|4896.6|4895.6|4912.6|4911.6|4894.3|4893.3|699
1597047000000|2020-08-10 08:10:00|4896.3|4895.3|4892.1|4891.1|4896.3|4895.3|4890.1|4889.1|598
1597047300000|2020-08-10 08:15:00|4892.3|4891.3|4898.3|4897.3|4898.3|4897.3|4889.8|4888.8|670
1597047600000|2020-08-10 08:20:00|4898.1|4897.1|4887.3|4886.3|4900.3|4899.3|4883.6|4882.6|635
1597047900000|2020-08-10 08:25:00|4887.6|4886.6|4885.6|4884.6|4888.1|4887.1|4883.6|4882.6|371
1597048200000|2020-08-10 08:30:00|4885.8|4884.8|4890.8|4889.8|4891.6|4890.6|4881.8|4880.8|752
1597048500000|2020-08-10 08:35:00|4891.1|4890.1|4891.6|4890.6|4894.6|4893.6|4887.3|4886.3|535
1597048800000|2020-08-10 08:40:00|4891.3|4890.3|4879.6|4878.6|4894.8|4893.8|4877.6|4876.6|645
1597049100000|2020-08-10 08:45:00|4879.8|4878.8|4888.3|4887.3|4888.6|4887.6|4877.6|4876.6|416
1597049400000|2020-08-10 08:50:00|4889.1|4888.1|4893.6|4892.6|4895.6|4894.6|4886.1|4885.1|600
1597049700000|2020-08-10 08:55:00|4893.1|4892.1|4892.8|4891.8|4894.6|4893.6|4890.6|4889.6|311
1597050000000|2020-08-10 09:00:00|4892.6|4891.6|4894.3|4893.3|4894.3|4893.3|4889.3|4888.3|250
1597050300000|2020-08-10 09:05:00|4894.1|4893.1|4905.1|4904.1|4905.1|4904.1|4893.3|4892.3|397
1597050600000|2020-08-10 09:10:00|4905.3|4904.3|4908.3|4907.3|4910.1|4909.1|4905.1|4904.1|453
1597050900000|2020-08-10 09:15:00|4908.1|4907.1|4906.6|4905.6|4910.6|4909.6|4903.3|4902.3|329
1597051200000|2020-08-10 09:20:00|4906.8|4905.8|4910.6|4909.6|4911.1|4910.1|4906.8|4905.8|288
1597051500000|2020-08-10 09:25:00|4910.8|4909.8|4909.1|4908.1|4915.1|4914.1|4907.1|4906.1|381
1597051800000|2020-08-10 09:30:00|4909.6|4908.6|4905.6|4904.6|4909.8|4908.8|4904.6|4903.6|205
1597052100000|2020-08-10 09:35:00|4905.3|4904.3|4902.8|4901.8|4905.8|4904.8|4900.6|4899.6|201
1597052400000|2020-08-10 09:40:00|4903.1|4902.1|4902.1|4901.1|4908.3|4907.3|4902.1|4901.1|217
1597052700000|2020-08-10 09:45:00|4902.3|4901.3|4910.1|4909.1|4910.1|4909.1|4901.6|4900.6|193
1597053000000|2020-08-10 09:50:00|4909.8|4908.8|4911.1|4910.1|4913.6|4912.6|4907.6|4906.6|228
1597053300000|2020-08-10 09:55:00|4911.3|4910.3|4910.8|4909.8|4911.3|4910.3|4907.8|4906.8|269
1597053600000|2020-08-10 10:00:00|4911.1|4910.1|4908.6|4907.6|4912.6|4911.6|4907.1|4906.1|231
1597053900000|2020-08-10 10:05:00|4908.8|4907.8|4908.6|4907.6|4909.1|4908.1|4903.6|4902.6|214
1597054200000|2020-08-10 10:10:00|4908.3|4907.3|4906.6|4905.6|4908.8|4907.8|4905.3|4904.3|133
1597054500000|2020-08-10 10:15:00|4906.8|4905.8|4905.1|4904.1|4909.1|4908.1|4902.3|4901.3|569
1597054800000|2020-08-10 10:20:00|4905.3|4904.3|4906.3|4905.3|4908.6|4907.6|4904.8|4903.8|134
1597055100000|2020-08-10 10:25:00|4906.1|4905.1|4910.3|4909.3|4911.8|4910.8|4905.8|4904.8|217
1597055400000|2020-08-10 10:30:00|4910.6|4909.6|4919.3|4918.3|4921.8|4920.8|4910.1|4909.1|594
1597055700000|2020-08-10 10:35:00|4919.1|4918.1|4917.6|4916.6|4920.6|4919.6|4915.6|4914.6|274
1597056000000|2020-08-10 10:40:00|4917.8|4916.8|4919.1|4918.1|4919.1|4918.1|4915.6|4914.6|211
1597056300000|2020-08-10 10:45:00|4918.8|4917.8|4914.6|4913.6|4919.6|4918.6|4914.6|4913.6|151
1597056600000|2020-08-10 10:50:00|4914.8|4913.8|4918.6|4917.6|4920.6|4919.6|4914.6|4913.6|404
1597056900000|2020-08-10 10:55:00|4918.8|4917.8|4919.1|4918.1|4919.6|4918.6|4916.3|4915.3|140
1597057200000|2020-08-10 11:00:00|4918.8|4917.8|4917.3|4916.3|4919.1|4918.1|4916.1|4915.1|165
1597057500000|2020-08-10 11:05:00|4917.6|4916.6|4914.6|4913.6|4917.6|4916.6|4912.8|4911.8|163
1597057800000|2020-08-10 11:10:00|4914.1|4913.1|4913.8|4912.8|4914.6|4913.6|4911.1|4910.1|125
1597058100000|2020-08-10 11:15:00|4914.1|4913.1|4911.6|4910.6|4914.1|4913.1|4909.1|4908.1|120
1597058400000|2020-08-10 11:20:00|4911.3|4910.3|4913.6|4912.6|4913.6|4912.6|4910.6|4909.6|292
1597058700000|2020-08-10 11:25:00|4914.1|4913.1|4914.8|4913.8|4915.6|4914.6|4912.1|4911.1|227
1597059000000|2020-08-10 11:30:00|4915.1|4914.1|4909.6|4908.6|4915.1|4914.1|4909.3|4908.3|250
1597059300000|2020-08-10 11:35:00|4909.3|4908.3|4907.6|4906.6|4912.3|4911.3|4906.8|4905.8|424
1597059600000|2020-08-10 11:40:00|4907.7|4906.7|4910.9|4909.9|4911.7|4910.7|4907.7|4906.7|169
1597059900000|2020-08-10 11:45:00|4911.2|4910.2|4903.9|4902.9|4912.2|4911.2|4903.2|4902.2|299
1597060200000|2020-08-10 11:50:00|4904.2|4903.2|4909.2|4908.2|4909.2|4908.2|4903.7|4902.7|629
1597060500000|2020-08-10 11:55:00|4908.9|4907.9|4909.9|4908.9|4911.2|4910.2|4908.2|4907.2|119
1597060800000|2020-08-10 12:00:00|4910.2|4909.2|4909.9|4908.9|4911.2|4910.2|4908.9|4907.9|163
1597061100000|2020-08-10 12:05:00|4910.2|4909.2|4909.7|4908.7|4911.7|4910.7|4909.2|4908.2|197
1597061400000|2020-08-10 12:10:00|4909.9|4908.9|4907.4|4906.4|4911.2|4910.2|4907.2|4906.2|135
1597061700000|2020-08-10 12:15:00|4907.2|4906.2|4908.7|4907.7|4909.2|4908.2|4905.9|4904.9|120
1597062000000|2020-08-10 12:20:00|4908.4|4907.4|4910.2|4909.2|4911.7|4910.7|4907.9|4906.9|104
1597062300000|2020-08-10 12:25:00|4909.9|4908.9|4906.2|4905.2|4909.9|4908.9|4906.2|4905.2|123
1597062600000|2020-08-10 12:30:00|4905.9|4904.9|4903.7|4902.7|4906.2|4905.2|4902.7|4901.7|175
1597062900000|2020-08-10 12:35:00|4903.9|4902.9|4905.2|4904.2|4905.9|4904.9|4902.2|4901.2|199
1597063200000|2020-08-10 12:40:00|4905.4|4904.4|4907.2|4906.2|4907.4|4906.4|4905.2|4904.2|118
1597063500000|2020-08-10 12:45:00|4907.4|4906.4|4906.7|4905.7|4908.4|4907.4|4905.7|4904.7|186
1597063800000|2020-08-10 12:50:00|4906.9|4905.9|4909.2|4908.2|4909.7|4908.7|4906.9|4905.9|173
1597064100000|2020-08-10 12:55:00|4909.4|4908.4|4909.9|4908.9|4913.2|4912.2|4908.7|4907.7|243
1597064400000|2020-08-10 13:00:00|4909.7|4908.7|4909.7|4908.7|4912.2|4911.2|4909.4|4908.4|272
1597064700000|2020-08-10 13:05:00|4909.9|4908.9|4907.9|4906.9|4911.4|4910.4|4906.7|4905.7|213
1597065000000|2020-08-10 13:10:00|4908.2|4907.2|4908.7|4907.7|4909.2|4908.2|4907.2|4906.2|198
1597065300000|2020-08-10 13:15:00|4908.4|4907.4|4906.7|4905.7|4909.9|4908.9|4906.7|4905.7|242
1597065600000|2020-08-10 13:20:00|4906.4|4905.4|4910.2|4909.2|4910.2|4909.2|4906.2|4905.2|211
1597065900000|2020-08-10 13:25:00|4910.4|4909.4|4914.9|4913.9|4916.4|4915.4|4910.2|4909.2|209
1597066200000|2020-08-10 13:30:00|4915.4|4914.4|4918.7|4917.7|4918.7|4917.7|4913.9|4912.9|477
1597066500000|2020-08-10 13:35:00|4918.9|4917.9|4918.9|4917.9|4923.7|4922.7|4917.9|4916.9|579
1597066800000|2020-08-10 13:40:00|4918.7|4917.7|4919.7|4918.7|4921.7|4920.7|4917.7|4916.7|415
1597067100000|2020-08-10 13:45:00|4919.2|4918.2|4915.7|4914.7|4921.2|4920.2|4913.2|4912.2|309
1597067400000|2020-08-10 13:50:00|4915.4|4914.4|4911.2|4910.2|4915.7|4914.7|4911.2|4910.2|285
1597067700000|2020-08-10 13:55:00|4911.7|4910.7|4912.7|4911.7|4914.7|4913.7|4911.2|4910.2|251
1597068000000|2020-08-10 14:00:00|4912.2|4911.2|4906.9|4905.9|4912.7|4911.7|4906.2|4905.2|382
1597068300000|2020-08-10 14:05:00|4906.7|4905.7|4908.4|4907.4|4911.4|4910.4|4906.2|4905.2|377
1597068600000|2020-08-10 14:10:00|4908.6|4907.6|4914.4|4913.4|4914.4|4913.4|4908.1|4907.1|286
1597068900000|2020-08-10 14:15:00|4914.9|4913.9|4918.4|4917.4|4918.4|4917.4|4913.9|4912.9|259
1597069200000|2020-08-10 14:20:00|4918.6|4917.6|4912.1|4911.1|4918.9|4917.9|4911.4|4910.4|204
1597069500000|2020-08-10 14:25:00|4912.4|4911.4|4919.1|4918.1|4920.9|4919.9|4912.4|4911.4|335
1597069800000|2020-08-10 14:30:00|4918.9|4917.9|4915.9|4914.9|4919.9|4918.9|4914.6|4913.6|387
1597070100000|2020-08-10 14:35:00|4915.6|4914.6|4911.6|4910.6|4917.9|4916.9|4911.6|4910.6|357
1597070400000|2020-08-10 14:40:00|4911.4|4910.4|4911.9|4910.9|4913.1|4912.1|4910.9|4909.9|257
1597070700000|2020-08-10 14:45:00|4912.1|4911.1|4906.4|4905.4|4912.4|4911.4|4905.6|4904.6|323
1597071000000|2020-08-10 14:50:00|4905.9|4904.9|4901.9|4900.9|4906.1|4905.1|4899.4|4898.4|608
1597071300000|2020-08-10 14:55:00|4902.1|4901.1|4897.4|4896.4|4904.9|4903.9|4897.4|4896.4|463
1597071600000|2020-08-10 15:00:00|4897.1|4896.1|4900.4|4899.4|4901.6|4900.6|4894.9|4893.9|502
1597071900000|2020-08-10 15:05:00|4900.1|4899.1|4902.4|4901.4|4903.4|4902.4|4898.6|4897.6|299
1597072200000|2020-08-10 15:10:00|4902.6|4901.6|4904.6|4903.6|4905.4|4904.4|4901.9|4900.9|326
1597072500000|2020-08-10 15:15:00|4904.4|4903.4|4905.9|4904.9|4907.9|4906.9|4903.4|4902.4|356
1597072800000|2020-08-10 15:20:00|4905.4|4904.4|4905.9|4904.9|4907.1|4906.1|4904.9|4903.9|499
1597073100000|2020-08-10 15:25:00|4905.6|4904.6|4906.4|4905.4|4908.6|4907.6|4904.9|4903.9|711
1597073400000|2020-08-10 15:30:00|4907.4|4905.1|4909.4|4907.4|4913.9|4911.9|4905.6|4903.6|1386
1597073700000|2020-08-10 15:35:00|4910.9|4908.9|4910.9|4908.9|4912.6|4910.6|4909.1|4907.1|892
1597074000000|2020-08-10 15:40:00|4911.1|4909.1|4912.9|4910.9|4914.9|4912.9|4910.4|4908.4|249
1597074300000|2020-08-10 15:45:00|4912.6|4910.6|4913.9|4911.9|4915.1|4913.1|4909.6|4907.6|201
1597074600000|2020-08-10 15:50:00|4914.1|4912.1|4919.1|4917.1|4919.4|4917.4|4913.9|4911.9|156
1597074900000|2020-08-10 15:55:00|4919.4|4917.4|4919.9|4917.9|4921.4|4919.4|4918.9|4916.9|116
1597075200000|2020-08-10 16:00:00|4920.4|4918.4|4919.1|4917.1|4921.4|4919.4|4918.6|4916.6|63
1597075500000|2020-08-10 16:05:00|4919.4|4917.4|4916.9|4914.9|4919.9|4917.9|4915.9|4913.9|110
1597075800000|2020-08-10 16:10:00|4916.6|4914.6|4914.9|4912.9|4916.6|4914.6|4914.1|4912.1|118
1597076100000|2020-08-10 16:15:00|4915.1|4913.1|4913.9|4911.9|4916.9|4914.9|4913.4|4911.4|91
1597076400000|2020-08-10 16:20:00|4914.1|4912.1|4912.9|4910.9|4915.9|4913.9|4911.9|4909.9|95
1597076700000|2020-08-10 16:25:00|4913.1|4911.1|4909.9|4907.9|4915.4|4913.4|4909.9|4907.9|87
1597077000000|2020-08-10 16:30:00|4910.1|4908.1|4913.1|4911.1|4913.4|4911.4|4908.9|4906.9|98
1597077300000|2020-08-10 16:35:00|4913.4|4911.4|4914.9|4912.9|4915.9|4913.9|4913.1|4911.1|73
1597077600000|2020-08-10 16:40:00|4914.6|4912.6|4920.1|4918.1|4920.4|4918.4|4914.1|4912.1|65
1597077900000|2020-08-10 16:45:00|4919.9|4917.9|4918.6|4916.6|4920.9|4918.9|4917.4|4915.4|41
1597078200000|2020-08-10 16:50:00|4918.9|4916.9|4918.6|4916.6|4918.9|4916.9|4917.9|4915.9|35
1597078500000|2020-08-10 16:55:00|4918.9|4916.9|4918.6|4916.6|4919.9|4917.9|4918.1|4916.1|39
1597078800000|2020-08-10 17:00:00|4918.9|4916.9|4919.1|4917.1|4919.9|4917.9|4918.4|4916.4|22
1597079100000|2020-08-10 17:05:00|4919.4|4917.4|4922.9|4920.9|4923.9|4921.9|4917.9|4915.9|94
1597079400000|2020-08-10 17:10:00|4922.6|4920.6|4919.4|4917.4|4923.6|4921.6|4919.4|4917.4|73
1597079700000|2020-08-10 17:15:00|4919.6|4917.6|4918.4|4916.4|4921.4|4919.4|4917.4|4915.4|53
1597080000000|2020-08-10 17:20:00|4918.1|4916.1|4919.9|4917.9|4920.4|4918.4|4917.1|4915.1|50
1597080300000|2020-08-10 17:25:00|4920.1|4918.1|4919.9|4917.9|4920.1|4918.1|4917.9|4915.9|45
1597080600000|2020-08-10 17:30:00|4920.1|4918.1|4919.1|4917.1|4920.6|4918.6|4918.4|4916.4|93
1597080900000|2020-08-10 17:35:00|4919.4|4917.4|4923.4|4921.4|4923.4|4921.4|4919.1|4917.1|110
1597081200000|2020-08-10 17:40:00|4923.1|4921.1|4923.4|4921.4|4925.9|4923.9|4923.1|4921.1|119
1597081500000|2020-08-10 17:45:00|4923.6|4921.6|4921.6|4919.6|4923.9|4921.9|4920.9|4918.9|78
1597081800000|2020-08-10 17:50:00|4921.9|4919.9|4922.4|4920.4|4922.6|4920.6|4920.4|4918.4|66
1597082100000|2020-08-10 17:55:00|4922.1|4920.1|4922.4|4920.4|4923.1|4921.1|4919.4|4917.4|61
1597082400000|2020-08-10 18:00:00|4922.6|4920.6|4924.9|4922.9|4926.6|4924.6|4921.9|4919.9|79
1597082700000|2020-08-10 18:05:00|4924.6|4922.6|4922.1|4920.1|4925.1|4923.1|4922.1|4920.1|45
1597083000000|2020-08-10 18:10:00|4922.4|4920.4|4921.9|4919.9|4922.6|4920.6|4919.9|4917.9|50
1597083300000|2020-08-10 18:15:00|4922.1|4920.1|4922.6|4920.6|4922.9|4920.9|4921.4|4919.4|48
1597083600000|2020-08-10 18:20:00|4922.9|4920.9|4922.9|4920.9|4924.1|4922.1|4921.1|4919.1|40
1597083900000|2020-08-10 18:25:00|4922.6|4920.6|4924.1|4922.1|4924.4|4922.4|4921.4|4919.4|125
1597084200000|2020-08-10 18:30:00|4923.9|4921.9|4925.4|4923.4|4925.6|4923.6|4923.4|4921.4|30
1597084500000|2020-08-10 18:35:00|4925.6|4923.6|4920.4|4918.4|4926.1|4924.1|4920.4|4918.4|298
1597084800000|2020-08-10 18:40:00|4920.6|4918.6|4920.9|4918.9|4922.6|4920.6|4920.6|4918.6|88
1597085100000|2020-08-10 18:45:00|4921.1|4919.1|4922.1|4920.1|4922.4|4920.4|4919.4|4917.4|32
1597085400000|2020-08-10 18:50:00|4922.4|4920.4|4925.9|4923.9|4925.9|4923.9|4921.9|4919.9|18
1597085700000|2020-08-10 18:55:00|4926.1|4924.1|4927.6|4925.6|4927.9|4925.9|4925.4|4923.4|34
1597086000000|2020-08-10 19:00:00|4927.4|4925.4|4930.1|4928.1|4931.4|4929.4|4925.9|4923.9|64
1597086300000|2020-08-10 19:05:00|4929.9|4927.9|4929.4|4927.4|4931.6|4929.6|4929.1|4927.1|34
1597086600000|2020-08-10 19:10:00|4929.6|4927.6|4928.4|4926.4|4930.6|4928.6|4927.6|4925.6|37
1597086900000|2020-08-10 19:15:00|4928.6|4926.6|4928.4|4926.4|4928.9|4926.9|4926.4|4924.4|30
1597087200000|2020-08-10 19:20:00|4928.6|4926.6|4929.6|4927.6|4931.6|4929.6|4928.6|4926.6|48
1597087500000|2020-08-10 19:25:00|4929.9|4927.9|4928.6|4926.6|4931.1|4929.1|4927.9|4925.9|42
1597087800000|2020-08-10 19:30:00|4928.9|4926.9|4929.1|4927.1|4931.1|4929.1|4927.6|4925.6|25
1597088100000|2020-08-10 19:35:00|4929.4|4927.4|4927.9|4925.9|4930.6|4928.6|4926.6|4924.6|43
1597088400000|2020-08-10 19:40:00|4928.1|4926.1|4927.1|4925.1|4929.4|4927.4|4926.1|4924.1|16
1597088700000|2020-08-10 19:45:00|4927.4|4925.4|4924.6|4922.6|4927.6|4925.6|4924.1|4922.1|97
1597089000000|2020-08-10 19:50:00|4924.1|4922.1|4927.6|4925.6|4927.9|4925.9|4923.9|4921.9|88
1597089300000|2020-08-10 19:55:00|4927.4|4925.4|4931.9|4929.9|4933.4|4931.4|4927.4|4925.4|167
1597089600000|2020-08-10 20:00:00|4934.3|4930.3|4931.5|4927.5|4935.6|4931.6|4931.5|4927.5|0
1597089900000|2020-08-10 20:05:00|4931.8|4927.8|4931.6|4927.6|4933.3|4929.3|4931.5|4927.5|0
1597090200000|2020-08-10 20:10:00|4931.5|4927.5|4931|4927|4932|4928|4928.1|4924.1|0
1597090500000|2020-08-10 20:15:00|4931.3|4927.3|4931.5|4927.5|4931.5|4927.5|4930.8|4926.8|0
1597090800000|2020-08-10 20:20:00|4931.7|4927.7|4931.5|4927.5|4931.7|4927.7|4931.5|4927.5|0
1597091100000|2020-08-10 20:25:00|4931.8|4927.8|4931.7|4927.7|4931.8|4927.8|4931.5|4927.5|0
1597091400000|2020-08-10 20:30:00|4931.5|4927.5|4932.3|4928.3|4932.7|4928.7|4930.8|4926.8|0
1597091700000|2020-08-10 20:35:00|4932.6|4928.6|4932.5|4928.5|4933|4929|4931.9|4927.9|0
1597092000000|2020-08-10 20:40:00|4932.2|4928.2|4931.9|4927.9|4933|4929|4931.9|4927.9|0
1597092300000|2020-08-10 20:45:00|4932|4928|4932.1|4928.1|4932.6|4928.6|4931.8|4927.8|0
1597092600000|2020-08-10 20:50:00|4931.8|4927.8|4932.1|4928.1|4933.2|4929.2|4931.8|4927.8|0
1597092900000|2020-08-10 20:55:00|4931.8|4927.8|4931.6|4927.6|4932.9|4928.9|4931.1|4927.1|0
1597093200000|2020-08-10 21:00:00|4931.4|4927.4|4931.5|4927.5|4931.6|4927.6|4931.4|4927.4|0
1597093500000|2020-08-10 21:05:00|4931.4|4927.4|4931.5|4927.5|4931.7|4927.7|4931.4|4927.4|0
1597093800000|2020-08-10 21:10:00|4931.4|4927.4|4931.2|4927.2|4931.7|4927.7|4931.2|4927.2|0
1597094100000|2020-08-10 21:15:00|4931.1|4927.1|4931.1|4927.1|4931.3|4927.3|4931.1|4927.1|0
1597094400000|2020-08-10 21:20:00|4931.3|4927.3|4932.4|4928.4|4932.4|4928.4|4931.3|4927.3|0
1597094700000|2020-08-10 21:25:00|4932.6|4928.6|4932.1|4928.1|4932.8|4928.8|4932|4928|0
1597095000000|2020-08-10 21:30:00|4932|4928|4932.4|4928.4|4932.5|4928.5|4932|4928|0
1597095300000|2020-08-10 21:35:00|4932.3|4928.3|4932.3|4928.3|4932.3|4928.3|4932.3|4928.3|0
1597095600000|2020-08-10 21:40:00|4932.2|4928.2|4932.1|4928.1|4932.3|4928.3|4932.1|4928.1|0
1597095900000|2020-08-10 21:45:00|4932|4928|4931.9|4927.9|4932|4928|4931.8|4927.8|0
1597096200000|2020-08-10 21:50:00|4931.8|4927.8|4930.7|4926.7|4931.9|4927.9|4930.6|4926.6|0
1597096500000|2020-08-10 21:55:00|4930.6|4926.6|4929.2|4925.2|4930.7|4926.7|4929|4925|0
1597096800000|2020-08-10 22:00:00|4928.6|4924.6|4928.5|4924.5|4930|4926|4926.3|4922.3|0
1597097100000|2020-08-10 22:05:00|4928.6|4924.6|4929.4|4925.4|4929.4|4925.4|4928.4|4924.4|0
1597097400000|2020-08-10 22:10:00|4929.1|4925.1|4927.6|4923.6|4929.1|4925.1|4927.3|4923.3|0
1597097700000|2020-08-10 22:15:00|4927.5|4923.5|4928.6|4924.6|4929.1|4925.1|4926.8|4922.8|0
1597098000000|2020-08-10 22:20:00|4928.7|4924.7|4928.5|4924.5|4929.4|4925.4|4928.2|4924.2|0
1597098300000|2020-08-10 22:25:00|4928.9|4924.9|4929.2|4925.2|4929.6|4925.6|4928.5|4924.5|0
1597098600000|2020-08-10 22:30:00|4928.9|4924.9|4928.5|4924.5|4929.3|4925.3|4928.2|4924.2|0
1597098900000|2020-08-10 22:35:00|4928.4|4924.4|4929.3|4925.3|4929.7|4925.7|4928.4|4924.4|0
1597099200000|2020-08-10 22:40:00|4929.2|4925.2|4927.5|4923.5|4929.2|4925.2|4927.5|4923.5|0
1597099500000|2020-08-10 22:45:00|4927.6|4923.6|4926.4|4922.4|4927.8|4923.8|4926|4922|0
1597099800000|2020-08-10 22:50:00|4926.5|4922.5|4925.2|4921.2|4926.7|4922.7|4924.2|4920.2|0
1597100100000|2020-08-10 22:55:00|4925.1|4921.1|4925.2|4921.2|4925.5|4921.5|4924.2|4920.2|0
1597100400000|2020-08-10 23:00:00|4924.9|4920.9|4925.2|4921.2|4925.2|4921.2|4923.5|4919.5|0
1597100700000|2020-08-10 23:05:00|4925.3|4921.3|4924.4|4920.4|4925.6|4921.6|4923.5|4919.5|0
1597101000000|2020-08-10 23:10:00|4924.5|4920.5|4924.9|4920.9|4925.3|4921.3|4924.1|4920.1|0
1597101300000|2020-08-10 23:15:00|4924.8|4920.8|4924.1|4921.1|4925.7|4922.2|4923.4|4920.4|0
1597101600000|2020-08-10 23:20:00|4924.3|4921.3|4925.6|4922.6|4926.4|4923.4|4924.3|4921.3|0
1597101900000|2020-08-10 23:25:00|4925.7|4922.7|4924.9|4921.9|4925.9|4922.9|4924.9|4921.9|0
1597102200000|2020-08-10 23:30:00|4925.2|4922.2|4926.5|4923.5|4926.9|4923.9|4925.1|4922.1|0
1597102500000|2020-08-10 23:35:00|4926.6|4923.6|4927.5|4924.5|4928.3|4925.3|4925.3|4922.3|0
1597102800000|2020-08-10 23:40:00|4927.6|4924.6|4929.9|4926.9|4931.1|4928.1|4926.8|4923.8|0
1597103100000|2020-08-10 23:45:00|4929.8|4926.8|4929.1|4926.1|4930.3|4927.3|4928.8|4925.8|0
1597103400000|2020-08-10 23:50:00|4928.8|4925.8|4929.1|4926.1|4929.9|4926.9|4928.8|4925.8|0
1597103700000|2020-08-10 23:55:00|4928.8|4925.8|4929.1|4926.1|4929.1|4926.1|4928.5|4925.5|0
1597104000000|2020-08-11 00:00:00|4928.8|4925.8|4928.6|4925.6|4930.1|4927.1|4927.5|4924.5|0
1597104300000|2020-08-11 00:05:00|4929|4926|4927.2|4924.2|4929.7|4926.7|4926.8|4923.8|0
1597104600000|2020-08-11 00:10:00|4927.3|4924.3|4927.7|4924.7|4929.5|4926.5|4926|4923|0
1597104900000|2020-08-11 00:15:00|4927.6|4924.6|4929.8|4926.8|4932.6|4929.6|4926.9|4923.9|0
1597105200000|2020-08-11 00:20:00|4929.7|4926.7|4928.4|4925.4|4931.1|4928.1|4927|4924|0
1597105500000|2020-08-11 00:25:00|4928.5|4925.5|4928.4|4925.4|4928.5|4925.5|4924.1|4921.1|0
1597105800000|2020-08-11 00:30:00|4928.9|4925.9|4934.4|4931.4|4935.1|4932.1|4928.9|4925.9|0
1597106100000|2020-08-11 00:35:00|4933.9|4930.9|4934.4|4931.4|4937.2|4934.2|4933|4930|0
1597106400000|2020-08-11 00:40:00|4934.5|4931.5|4934.4|4931.4|4937.3|4934.3|4934.4|4931.4|0
1597106700000|2020-08-11 00:45:00|4934.3|4931.3|4934.4|4931.4|4934.4|4931.4|4932.3|4929.3|0
1597107000000|2020-08-11 00:50:00|4933.9|4930.9|4935.9|4932.9|4935.9|4932.9|4933|4930|0
1597107300000|2020-08-11 00:55:00|4937.3|4934.3|4935.9|4932.9|4937.3|4934.3|4935.8|4932.8|0
1597107600000|2020-08-11 01:00:00|4936.4|4933.4|4934.3|4931.3|4937.3|4934.3|4934.3|4931.3|0
1597107900000|2020-08-11 01:05:00|4934.4|4931.4|4935.9|4932.9|4937.2|4934.2|4934.3|4931.3|0
1597108200000|2020-08-11 01:10:00|4935.8|4932.8|4935.7|4932.7|4937.2|4934.2|4934.4|4931.4|0
1597108500000|2020-08-11 01:15:00|4935.8|4932.8|4941.4|4938.4|4942.8|4939.8|4935.7|4932.7|0
1597108800000|2020-08-11 01:20:00|4941.3|4938.3|4941.2|4938.2|4942.7|4939.7|4938.5|4935.5|0
1597109100000|2020-08-11 01:25:00|4941.3|4938.3|4942.6|4939.6|4944|4941|4941.2|4938.2|0
1597109400000|2020-08-11 01:30:00|4942.9|4939.9|4945.5|4942.5|4945.6|4942.6|4942.6|4939.6|0
1597109700000|2020-08-11 01:35:00|4945.4|4942.4|4946.9|4943.9|4947|4944|4945.4|4942.4|0
1597110000000|2020-08-11 01:40:00|4947.4|4944.4|4946.7|4943.7|4948.3|4945.3|4946.7|4943.7|0
1597110300000|2020-08-11 01:45:00|4946.8|4943.8|4950.1|4947.1|4951.2|4948.2|4946.8|4943.8|0
1597110600000|2020-08-11 01:50:00|4950.4|4947.4|4950.1|4947.1|4951.5|4948.5|4950|4947|0
1597110900000|2020-08-11 01:55:00|4950.2|4947.2|4950.1|4947.1|4951.6|4948.6|4950.1|4947.1|0
1597111200000|2020-08-11 02:00:00|4950.2|4947.2|4951.2|4948.2|4951.6|4948.6|4949.7|4946.7|0
1597111500000|2020-08-11 02:05:00|4951.3|4948.3|4951.4|4948.4|4951.5|4948.5|4951.2|4948.2|0
1597111800000|2020-08-11 02:10:00|4951.5|4948.5|4951.6|4948.6|4951.6|4948.6|4951.4|4948.4|0
1597112100000|2020-08-11 02:15:00|4951.5|4948.5|4950|4947|4951.6|4948.6|4950|4947|0
1597112400000|2020-08-11 02:20:00|4949.9|4946.9|4949.4|4946.4|4951.4|4948.4|4949.4|4946.4|0
1597112700000|2020-08-11 02:25:00|4948.9|4945.9|4947.8|4944.8|4948.9|4945.9|4947.8|4944.8|0
1597113000000|2020-08-11 02:30:00|4947.9|4944.9|4950.6|4947.6|4950.7|4947.7|4947.8|4944.8|0
1597113300000|2020-08-11 02:35:00|4950.7|4947.7|4948.9|4945.9|4950.7|4947.7|4948.9|4945.9|0
1597113600000|2020-08-11 02:40:00|4948.8|4945.8|4949|4946|4949.1|4946.1|4946|4943|0
1597113900000|2020-08-11 02:45:00|4949.1|4946.1|4949.1|4946.1|4950.4|4947.4|4947.7|4944.7|0
1597114200000|2020-08-11 02:50:00|4948.8|4945.8|4947.8|4944.8|4948.8|4945.8|4946.3|4943.3|0
1597114500000|2020-08-11 02:55:00|4947.7|4944.7|4947.7|4944.7|4947.8|4944.8|4946.4|4943.4|0
1597114800000|2020-08-11 03:00:00|4947.8|4944.8|4949.2|4946.2|4949.2|4946.2|4947.8|4944.8|0
1597115100000|2020-08-11 03:05:00|4949.3|4946.3|4949.2|4946.2|4949.3|4946.3|4947.8|4944.8|0
1597115400000|2020-08-11 03:10:00|4949.1|4946.1|4949.1|4946.1|4949.2|4946.2|4949.1|4946.1|0
1597115700000|2020-08-11 03:15:00|4950.5|4947.5|4947.7|4944.7|4950.6|4947.6|4947.7|4944.7|0
1597116000000|2020-08-11 03:20:00|4947.8|4944.8|4949.2|4946.2|4949.2|4946.2|4947.7|4944.7|0
1597116300000|2020-08-11 03:25:00|4949.1|4946.1|4951.7|4948.7|4951.7|4948.7|4949.1|4946.1|0
1597116600000|2020-08-11 03:30:00|4951.6|4948.6|4950.2|4947.2|4951.7|4948.7|4950.2|4947.2|0
1597116900000|2020-08-11 03:35:00|4950.3|4947.3|4951.8|4948.8|4951.8|4948.8|4950.2|4947.2|0
1597117200000|2020-08-11 03:40:00|4951.9|4948.9|4950.9|4947.9|4951.9|4948.9|4950.4|4947.4|0
1597117500000|2020-08-11 03:45:00|4950.8|4947.8|4950.9|4947.9|4952.3|4949.3|4950.8|4947.8|0
1597117800000|2020-08-11 03:50:00|4951.2|4948.2|4950.9|4947.9|4952.3|4949.3|4950.9|4947.9|0
1597118100000|2020-08-11 03:55:00|4950.8|4947.8|4950.8|4947.8|4950.9|4947.9|4950.8|4947.8|0
1597118400000|2020-08-11 04:00:00|4952.8|4949.8|4952.8|4949.8|4952.9|4949.9|4952.8|4949.8|0
1597118700000|2020-08-11 04:05:00|4952.9|4949.9|4953|4950|4954.3|4951.3|4952.9|4949.9|0
1597119000000|2020-08-11 04:10:00|4952.9|4949.9|4952.8|4949.8|4953|4950|4951.4|4948.4|0
1597119300000|2020-08-11 04:15:00|4953.3|4950.3|4954.1|4951.1|4954.2|4951.2|4952.7|4949.7|0
1597119600000|2020-08-11 04:20:00|4954.6|4951.6|4953|4950|4954.6|4951.6|4953|4950|0
1597119900000|2020-08-11 04:25:00|4953.1|4950.1|4954.5|4951.5|4954.5|4951.5|4953|4950|0
1597120200000|2020-08-11 04:30:00|4954.4|4951.4|4955|4952|4957.7|4954.7|4954.4|4951.4|0
1597120500000|2020-08-11 04:35:00|4955.7|4952.7|4949.4|4946.4|4955.7|4952.7|4949.3|4946.3|0
1597120800000|2020-08-11 04:40:00|4949.3|4946.3|4952.2|4949.2|4952.3|4949.3|4949.3|4946.3|0
1597121100000|2020-08-11 04:45:00|4952.1|4949.1|4950.8|4947.8|4952.2|4949.2|4950.7|4947.7|0
1597121400000|2020-08-11 04:50:00|4950.7|4947.7|4947.9|4944.9|4952.1|4949.1|4947.9|4944.9|0
1597121700000|2020-08-11 04:55:00|4948.4|4945.4|4949|4946|4950.4|4947.4|4948.4|4945.4|0
1597122000000|2020-08-11 05:00:00|4948.9|4945.9|4951.4|4948.4|4951.5|4948.5|4948.7|4945.7|0
1597122300000|2020-08-11 05:05:00|4951.9|4948.9|4955.7|4952.7|4955.7|4952.7|4951.9|4948.9|0
1597122600000|2020-08-11 05:10:00|4955.4|4952.4|4957.6|4954.6|4957.6|4954.6|4954.2|4951.2|0
1597122900000|2020-08-11 05:15:00|4957.5|4954.5|4953.2|4950.2|4957.6|4954.6|4953.2|4950.2|0
1597123200000|2020-08-11 05:20:00|4952.7|4949.7|4951.7|4948.7|4953.2|4950.2|4951.7|4948.7|0
1597123500000|2020-08-11 05:25:00|4951.8|4948.8|4951.7|4948.7|4951.8|4948.8|4950.3|4947.3|0
1597123800000|2020-08-11 05:30:00|4951.6|4948.6|4948.8|4945.8|4951.6|4948.6|4948.8|4945.8|0
1597124100000|2020-08-11 05:35:00|4948.7|4945.7|4947.1|4944.1|4948.7|4945.7|4947.1|4944.1|0
1597124400000|2020-08-11 05:40:00|4947.2|4944.2|4948.4|4945.4|4948.5|4945.5|4947.1|4944.1|0
1597124700000|2020-08-11 05:45:00|4947.9|4944.9|4948.7|4945.7|4948.7|4945.7|4947|4944|0
1597125000000|2020-08-11 05:50:00|4948.8|4945.8|4953|4950|4953|4950|4948.7|4945.7|0
1597125300000|2020-08-11 05:55:00|4952.9|4949.9|4952.9|4949.9|4953|4950|4951.5|4948.5|0
1597125600000|2020-08-11 06:00:00|4952.5|4949.5|4967.6|4965.6|4969.6|4967.6|4952.5|4949.5|711
1597125900000|2020-08-11 06:05:00|4967.9|4965.9|4959.4|4957.4|4968.9|4966.9|4958.9|4956.9|468
1597126200000|2020-08-11 06:10:00|4959.6|4957.6|4959.1|4957.1|4962.4|4960.4|4958.4|4956.4|239
1597126500000|2020-08-11 06:15:00|4959.4|4957.4|4955.9|4953.9|4960.9|4958.9|4955.9|4953.9|268
1597126800000|2020-08-11 06:20:00|4955.4|4953.4|4950.9|4948.9|4957.1|4955.1|4948.4|4946.4|333
1597127100000|2020-08-11 06:25:00|4951.1|4949.1|4950.1|4948.1|4952.6|4950.6|4946.6|4944.6|168
1597127400000|2020-08-11 06:30:00|4950.4|4948.4|4949.1|4947.1|4951.4|4949.4|4947.9|4945.9|203
1597127700000|2020-08-11 06:35:00|4949.4|4947.4|4951.1|4949.1|4951.4|4949.4|4947.4|4945.4|98
1597128000000|2020-08-11 06:40:00|4950.9|4948.9|4946.9|4944.9|4951.4|4949.4|4946.1|4944.1|238
1597128300000|2020-08-11 06:45:00|4946.1|4944.1|4944.6|4942.6|4947.6|4945.6|4942.9|4940.9|97
1597128600000|2020-08-11 06:50:00|4944.4|4942.4|4946.9|4944.9|4946.9|4944.9|4941.9|4939.9|350
1597128900000|2020-08-11 06:55:00|4946.4|4944.4|4950.1|4948.1|4953.4|4951.4|4946.4|4944.4|299
1597129200000|2020-08-11 07:00:00|4949.6|4948.6|4965.1|4964.1|4966.1|4965.1|4947.4|4946.4|2157
1597129500000|2020-08-11 07:05:00|4965.4|4964.4|4960.9|4959.9|4967.4|4966.4|4960.1|4959.1|1154
1597129800000|2020-08-11 07:10:00|4961.1|4960.1|4972.1|4971.1|4972.9|4971.9|4961.1|4960.1|1280
1597130100000|2020-08-11 07:15:00|4972.4|4971.4|4983.9|4982.9|4991.9|4990.9|4972.4|4971.4|2105
1597130400000|2020-08-11 07:20:00|4984.1|4983.1|4993.6|4992.6|5004.1|5003.1|4984.1|4983.1|2077
1597130700000|2020-08-11 07:25:00|4993.4|4992.4|4995.1|4994.1|5001.9|5000.9|4993.1|4992.1|930
1597131000000|2020-08-11 07:30:00|4995.4|4994.4|5005.4|5004.4|5006.1|5005.1|4995.4|4994.4|963
1597131300000|2020-08-11 07:35:00|5005.1|5004.1|5001.9|5000.9|5007.9|5006.9|4999.4|4998.4|939
1597131600000|2020-08-11 07:40:00|5002.1|5001.1|5011.9|5010.9|5013.9|5012.9|5002.1|5001.1|1004
1597131900000|2020-08-11 07:45:00|5012.1|5011.1|5005.9|5004.9|5013.4|5012.4|5005.9|5004.9|756
1597132200000|2020-08-11 07:50:00|5006.1|5005.1|5008.8|5007.8|5010.8|5009.8|5005.3|5004.3|651
1597132500000|2020-08-11 07:55:00|5009|5008|5011.3|5010.3|5011.8|5010.8|5005.5|5004.5|646
1597132800000|2020-08-11 08:00:00|5011|5010|5003.3|5002.3|5012.8|5011.8|5003|5002|545
1597133100000|2020-08-11 08:05:00|5003|5002|5003.8|5002.8|5009.5|5008.5|5001.8|5000.8|700
1597133400000|2020-08-11 08:10:00|5004|5003|5005.5|5004.5|5011.3|5010.3|5003.8|5002.8|717
1597133700000|2020-08-11 08:15:00|5005.8|5004.8|5006|5005|5012.3|5011.3|5005.3|5004.3|406
1597134000000|2020-08-11 08:20:00|5005.8|5004.8|5011.8|5010.8|5015.8|5014.8|5005.3|5004.3|480
1597134300000|2020-08-11 08:25:00|5012.3|5011.3|5016|5015|5016.8|5015.8|5012|5011|397
1597134600000|2020-08-11 08:30:00|5016.5|5015.5|5020|5019|5020.5|5019.5|5014.3|5013.3|671
1597134900000|2020-08-11 08:35:00|5020.3|5019.3|5020.3|5019.3|5024|5023|5018.8|5017.8|730
1597135200000|2020-08-11 08:40:00|5020.5|5019.5|5023.8|5022.8|5025|5024|5019|5018|546
1597135500000|2020-08-11 08:45:00|5024|5023|5029.8|5028.8|5030.8|5029.8|5023.8|5022.8|593
1597135800000|2020-08-11 08:50:00|5030|5029|5033|5032|5034.8|5033.8|5030|5029|888
1597136100000|2020-08-11 08:55:00|5033.3|5032.3|5039.5|5038.5|5039.8|5038.8|5033.3|5032.3|627
1597136400000|2020-08-11 09:00:00|5039.3|5038.3|5030.3|5029.3|5040.8|5039.8|5030.3|5029.3|808
1597136700000|2020-08-11 09:05:00|5030.5|5029.5|5037.8|5036.8|5040.3|5039.3|5028.8|5027.8|674
1597137000000|2020-08-11 09:10:00|5038|5037|5041.8|5040.8|5043.8|5042.8|5036.8|5035.8|641
1597137300000|2020-08-11 09:15:00|5041.5|5040.5|5038.3|5037.3|5043.3|5042.3|5036|5035|440
1597137600000|2020-08-11 09:20:00|5038.8|5037.8|5039.8|5038.8|5041.8|5040.8|5035.8|5034.8|716
1597137900000|2020-08-11 09:25:00|5040|5039|5044.3|5043.3|5050.3|5049.3|5039.8|5038.8|1145
1597138200000|2020-08-11 09:30:00|5044.5|5043.5|5047.8|5046.8|5050.5|5049.5|5041.8|5040.8|866
1597138500000|2020-08-11 09:35:00|5047.5|5046.5|5045.3|5044.3|5051.3|5050.3|5045.3|5044.3|646
1597138800000|2020-08-11 09:40:00|5045.5|5044.5|5048|5047|5051.3|5050.3|5045.3|5044.3|418
1597139100000|2020-08-11 09:45:00|5048.3|5047.3|5052.8|5051.8|5053.3|5052.3|5048.3|5047.3|478
1597139400000|2020-08-11 09:50:00|5053|5052|5042.8|5041.8|5053.3|5052.3|5041.3|5040.3|855
1597139700000|2020-08-11 09:55:00|5043|5042|5040.8|5039.8|5048|5047|5040.8|5039.8|551
1597140000000|2020-08-11 10:00:00|5040.3|5039.3|5038.8|5037.8|5043.3|5042.3|5036.5|5035.5|997
1597140300000|2020-08-11 10:05:00|5039|5038|5043.3|5042.3|5046.3|5045.3|5039|5038|581
1597140600000|2020-08-11 10:10:00|5043.5|5042.5|5038.8|5037.8|5043.8|5042.8|5037.8|5036.8|422
1597140900000|2020-08-11 10:15:00|5038.5|5037.5|5038.3|5037.3|5045|5044|5038|5037|875
1597141200000|2020-08-11 10:20:00|5038.8|5037.8|5039.8|5038.8|5040.3|5039.3|5037.8|5036.8|447
1597141500000|2020-08-11 10:25:00|5040.3|5039.3|5040|5039|5041.3|5040.3|5038.3|5037.3|259
1597141800000|2020-08-11 10:30:00|5039.8|5038.8|5039.3|5038.3|5040.3|5039.3|5036.5|5035.5|372
1597142100000|2020-08-11 10:35:00|5039|5038|5039.3|5038.3|5040|5039|5037.8|5036.8|311
1597142400000|2020-08-11 10:40:00|5039.8|5038.8|5038.8|5037.8|5039.8|5038.8|5037.3|5036.3|455
1597142700000|2020-08-11 10:45:00|5038.3|5037.3|5038|5037|5040.3|5039.3|5037.3|5036.3|341
1597143000000|2020-08-11 10:50:00|5038.3|5037.3|5041.3|5040.3|5042.8|5041.8|5038|5037|389
1597143300000|2020-08-11 10:55:00|5041|5040|5040.8|5039.8|5043.3|5042.3|5038.8|5037.8|248
1597143600000|2020-08-11 11:00:00|5040|5039|5040.5|5039.5|5042.3|5041.3|5039.8|5038.8|232
1597143900000|2020-08-11 11:05:00|5040.8|5039.8|5046|5045|5046.3|5045.3|5040.5|5039.5|412
1597144200000|2020-08-11 11:10:00|5046.3|5045.3|5045.5|5044.5|5048|5047|5044.8|5043.8|382
1597144500000|2020-08-11 11:15:00|5045.8|5044.8|5047.8|5046.8|5047.8|5046.8|5045.5|5044.5|333
1597144800000|2020-08-11 11:20:00|5048|5047|5047.3|5046.3|5048.3|5047.3|5044.3|5043.3|397
1597145100000|2020-08-11 11:25:00|5047.8|5046.8|5047.8|5046.8|5049.5|5048.5|5046.3|5045.3|332
1597145400000|2020-08-11 11:30:00|5047.5|5046.5|5046.3|5045.3|5048.3|5047.3|5044.3|5043.3|350
1597145700000|2020-08-11 11:35:00|5046|5045|5042.3|5041.3|5046.8|5045.8|5041.8|5040.8|201
1597146000000|2020-08-11 11:40:00|5042|5041|5040.2|5039.2|5044|5043|5040|5039|365
1597146300000|2020-08-11 11:45:00|5040|5039|5038.7|5037.7|5040.5|5039.5|5038.5|5037.5|157
1597146600000|2020-08-11 11:50:00|5039|5038|5040|5039|5041|5040|5038|5037|229
1597146900000|2020-08-11 11:55:00|5040.2|5039.2|5036.2|5035.2|5040.7|5039.7|5034.5|5033.5|355
1597147200000|2020-08-11 12:00:00|5036.7|5035.7|5040.5|5039.5|5041.5|5040.5|5036.5|5035.5|497
1597147500000|2020-08-11 12:05:00|5040.2|5039.2|5039.2|5038.2|5042.2|5041.2|5038.5|5037.5|201
1597147800000|2020-08-11 12:10:00|5039.5|5038.5|5037.5|5036.5|5040.5|5039.5|5036|5035|284
1597148100000|2020-08-11 12:15:00|5037.2|5036.2|5043.5|5042.5|5043.5|5042.5|5036.2|5035.2|255
1597148400000|2020-08-11 12:20:00|5043|5042|5044.5|5043.5|5044.7|5043.7|5041|5040|259
1597148700000|2020-08-11 12:25:00|5044.2|5043.2|5043.7|5042.7|5045|5044|5042|5041|348
1597149000000|2020-08-11 12:30:00|5043.5|5042.5|5044|5043|5044.7|5043.7|5040.5|5039.5|301
1597149300000|2020-08-11 12:35:00|5044.2|5043.2|5048|5047|5050|5049|5044|5043|349
1597149600000|2020-08-11 12:40:00|5048.2|5047.2|5048.5|5047.5|5048.7|5047.7|5046.5|5045.5|257
1597149900000|2020-08-11 12:45:00|5048.2|5047.2|5046|5045|5048.2|5047.2|5043.7|5042.7|503
1597150200000|2020-08-11 12:50:00|5046.2|5045.2|5045.7|5044.7|5047.5|5046.5|5044.5|5043.5|443
1597150500000|2020-08-11 12:55:00|5045.5|5044.5|5048|5047|5049|5048|5045.5|5044.5|326
1597150800000|2020-08-11 13:00:00|5047.7|5046.7|5050|5049|5053|5052|5047|5046|478
1597151100000|2020-08-11 13:05:00|5049.7|5048.7|5045.2|5044.2|5050.2|5049.2|5045.2|5044.2|327
1597151400000|2020-08-11 13:10:00|5045|5044|5043.5|5042.5|5046.5|5045.5|5043.5|5042.5|308
1597151700000|2020-08-11 13:15:00|5043.7|5042.7|5043|5042|5046.2|5045.2|5043|5042|384
1597152000000|2020-08-11 13:20:00|5043.2|5042.2|5040.5|5039.5|5044.5|5043.5|5040|5039|322
1597152300000|2020-08-11 13:25:00|5040|5039|5044.7|5043.7|5045|5044|5039.5|5038.5|231
1597152600000|2020-08-11 13:30:00|5045.2|5044.2|5037.5|5036.5|5045.2|5044.2|5037.2|5036.2|1055
1597152900000|2020-08-11 13:35:00|5038.2|5037.2|5047|5046|5047.5|5046.5|5038|5037|804
1597153200000|2020-08-11 13:40:00|5047.2|5046.2|5048|5047|5048|5047|5043.5|5042.5|528
1597153500000|2020-08-11 13:45:00|5048.2|5047.2|5046|5045|5050.5|5049.5|5045|5044|506
1597153800000|2020-08-11 13:50:00|5045.7|5044.7|5034.7|5033.7|5047.2|5046.2|5034.5|5033.5|651
1597154100000|2020-08-11 13:55:00|5035|5034|5030|5029|5035.5|5034.5|5027.7|5026.7|753
1597154400000|2020-08-11 14:00:00|5030.2|5029.2|5028.5|5027.5|5031.5|5030.5|5024.5|5023.5|657
1597154700000|2020-08-11 14:05:00|5028.2|5027.2|5018|5017|5029|5028|5017|5016|881
1597155000000|2020-08-11 14:10:00|5018.6|5017.6|5023.1|5022.1|5024.1|5023.1|5018.6|5017.6|1068
1597155300000|2020-08-11 14:15:00|5022.8|5021.8|5030.6|5029.6|5033.3|5032.3|5021.1|5020.1|732
1597155600000|2020-08-11 14:20:00|5030.8|5029.8|5017.6|5016.6|5031.1|5030.1|5016.6|5015.6|1245
1597155900000|2020-08-11 14:25:00|5017.8|5016.8|5015.8|5014.8|5019.8|5018.8|5013.6|5012.6|860
1597156200000|2020-08-11 14:30:00|5016.1|5015.1|5011.6|5010.6|5016.8|5015.8|5011.1|5010.1|757
1597156500000|2020-08-11 14:35:00|5011.8|5010.8|5015.1|5014.1|5015.6|5014.6|5011.1|5010.1|585
1597156800000|2020-08-11 14:40:00|5014.8|5013.8|5018.1|5017.1|5018.1|5017.1|5014.1|5013.1|463
1597157100000|2020-08-11 14:45:00|5018.3|5017.3|5021.8|5020.8|5025.6|5024.6|5018.1|5017.1|761
1597157400000|2020-08-11 14:50:00|5022.1|5021.1|5018.6|5017.6|5024.1|5023.1|5016.1|5015.1|579
1597157700000|2020-08-11 14:55:00|5018.3|5017.3|5019.8|5018.8|5022.1|5021.1|5017.6|5016.6|378
1597158000000|2020-08-11 15:00:00|5019.6|5018.6|5024.6|5023.6|5025.1|5024.1|5018.1|5017.1|588
1597158300000|2020-08-11 15:05:00|5024.8|5023.8|5029.6|5028.6|5029.8|5028.8|5024.1|5023.1|494
1597158600000|2020-08-11 15:10:00|5029.8|5028.8|5026.1|5025.1|5030.1|5029.1|5025.1|5024.1|463
1597158900000|2020-08-11 15:15:00|5026.3|5025.3|5024.3|5023.3|5026.8|5025.8|5023.6|5022.6|569
1597159200000|2020-08-11 15:20:00|5024.6|5023.6|5028.1|5027.1|5028.1|5027.1|5023.1|5022.1|745
1597159500000|2020-08-11 15:25:00|5027.8|5026.8|5026.8|5025.8|5029.6|5028.6|5024.6|5023.6|1439
1597159800000|2020-08-11 15:30:00|5027.3|5025.3|5028.1|5026.1|5028.6|5026.6|5022.1|5020.1|2733
1597160100000|2020-08-11 15:35:00|5028.6|5026.6|5027.1|5025.1|5031.8|5029.8|5026.8|5024.8|1547
1597160400000|2020-08-11 15:40:00|5026.8|5024.8|5027.8|5025.8|5029.6|5027.6|5026.1|5024.1|518
1597160700000|2020-08-11 15:45:00|5027.6|5025.6|5026.6|5024.6|5028.1|5026.1|5025.6|5023.6|165
1597161000000|2020-08-11 15:50:00|5027.1|5025.1|5024.1|5022.1|5027.1|5025.1|5023.6|5021.6|268
1597161300000|2020-08-11 15:55:00|5023.8|5021.8|5029.1|5027.1|5029.1|5027.1|5023.8|5021.8|197
1597161600000|2020-08-11 16:00:00|5028.8|5026.8|5024.3|5022.3|5030.3|5028.3|5024.3|5022.3|149
1597161900000|2020-08-11 16:05:00|5024.1|5022.1|5027.6|5025.6|5029.6|5027.6|5023.6|5021.6|138
1597162200000|2020-08-11 16:10:00|5027.3|5025.3|5029.1|5027.1|5029.6|5027.6|5026.6|5024.6|57
1597162500000|2020-08-11 16:15:00|5028.8|5026.8|5030.1|5028.1|5032.6|5030.6|5028.6|5026.6|114
1597162800000|2020-08-11 16:20:00|5029.8|5027.8|5028.6|5026.6|5030.1|5028.1|5028.1|5026.1|86
1597163100000|2020-08-11 16:25:00|5028.3|5026.3|5024.3|5022.3|5028.6|5026.6|5024.3|5022.3|156
1597163400000|2020-08-11 16:30:00|5024.1|5022.1|5026.1|5024.1|5029.1|5027.1|5024.1|5022.1|91
1597163700000|2020-08-11 16:35:00|5026.3|5024.3|5025.8|5023.8|5026.6|5024.6|5023.1|5021.1|95
1597164000000|2020-08-11 16:40:00|5026.1|5024.1|5029.6|5027.6|5029.6|5027.6|5024.6|5022.6|156
1597164300000|2020-08-11 16:45:00|5030.1|5028.1|5029.1|5027.1|5031.1|5029.1|5029.1|5027.1|72
1597164600000|2020-08-11 16:50:00|5029.3|5027.3|5028.1|5026.1|5029.8|5027.8|5027.8|5025.8|38
1597164900000|2020-08-11 16:55:00|5027.8|5025.8|5027.6|5025.6|5028.8|5026.8|5025.3|5023.3|62
1597165200000|2020-08-11 17:00:00|5027.8|5025.8|5025.3|5023.3|5027.8|5025.8|5024.6|5022.6|66
1597165500000|2020-08-11 17:05:00|5025.1|5023.1|5028.1|5026.1|5028.1|5026.1|5024.6|5022.6|52
1597165800000|2020-08-11 17:10:00|5027.8|5025.8|5025.6|5023.6|5028.1|5026.1|5025.1|5023.1|58
1597166100000|2020-08-11 17:15:00|5025.3|5023.3|5028.3|5026.3|5028.6|5026.6|5025.1|5023.1|73
1597166400000|2020-08-11 17:20:00|5028.1|5026.1|5033.1|5031.1|5033.3|5031.3|5027.6|5025.6|85
1597166700000|2020-08-11 17:25:00|5032.8|5030.8|5031.8|5029.8|5033.1|5031.1|5031.3|5029.3|63
1597167000000|2020-08-11 17:30:00|5031.6|5029.6|5034.3|5032.3|5034.8|5032.8|5031.1|5029.1|88
1597167300000|2020-08-11 17:35:00|5034.1|5032.1|5032.8|5030.8|5034.6|5032.6|5032.8|5030.8|44
1597167600000|2020-08-11 17:40:00|5032.6|5030.6|5032.8|5030.8|5033.8|5031.8|5031.3|5029.3|25
1597167900000|2020-08-11 17:45:00|5032.6|5030.6|5030.3|5028.3|5033.6|5031.6|5029.8|5027.8|44
1597168200000|2020-08-11 17:50:00|5030.1|5028.1|5032.3|5030.3|5033.6|5031.6|5029.6|5027.6|46
1597168500000|2020-08-11 17:55:00|5032.1|5030.1|5034.8|5032.8|5035.3|5033.3|5032.1|5030.1|38
1597168800000|2020-08-11 18:00:00|5035.1|5033.1|5034.3|5032.3|5036.1|5034.1|5033.8|5031.8|37
1597169100000|2020-08-11 18:05:00|5034.1|5032.1|5034.1|5032.1|5034.8|5032.8|5033.1|5031.1|19
1597169400000|2020-08-11 18:10:00|5033.8|5031.8|5028.6|5026.6|5034.3|5032.3|5028.6|5026.6|32
1597169700000|2020-08-11 18:15:00|5028.8|5026.8|5029.3|5027.3|5030.6|5028.6|5026.6|5024.6|42
1597170000000|2020-08-11 18:20:00|5029.1|5027.1|5027.1|5025.1|5030.3|5028.3|5027.1|5025.1|58
1597170300000|2020-08-11 18:25:00|5027.3|5025.3|5024.3|5022.3|5028.1|5026.1|5023.8|5021.8|81
1597170600000|2020-08-11 18:30:00|5024.1|5022.1|5024.3|5022.3|5025.1|5023.1|5021.8|5019.8|74
1597170900000|2020-08-11 18:35:00|5024.1|5022.1|5022.3|5020.3|5024.8|5022.8|5019.3|5017.3|39
1597171200000|2020-08-11 18:40:00|5022.1|5020.1|5024.1|5022.1|5026.6|5024.6|5021.8|5019.8|112
1597171500000|2020-08-11 18:45:00|5023.8|5021.8|5020.8|5018.8|5024.6|5022.6|5020.3|5018.3|64
1597171800000|2020-08-11 18:50:00|5020.6|5018.6|5022.8|5020.8|5023.3|5021.3|5019.1|5017.1|38
1597172100000|2020-08-11 18:55:00|5022.6|5020.6|5023.8|5021.8|5024.1|5022.1|5021.6|5019.6|17
1597172400000|2020-08-11 19:00:00|5023.6|5021.6|5017.1|5015.1|5023.8|5021.8|5016.3|5014.3|135
1597172700000|2020-08-11 19:05:00|5017.6|5015.6|5016.8|5014.8|5019.6|5017.6|5015.3|5013.3|69
1597173000000|2020-08-11 19:10:00|5016.6|5014.6|5013.6|5011.6|5020.3|5018.3|5013.3|5011.3|132
1597173300000|2020-08-11 19:15:00|5013.1|5011.1|4995.3|4993.3|5013.6|5011.6|4993.3|4991.3|474
1597173600000|2020-08-11 19:20:00|4995.6|4993.6|4990.8|4988.8|4998.1|4996.1|4990.1|4988.1|150
1597173900000|2020-08-11 19:25:00|4991.1|4989.1|5004.3|5002.3|5004.8|5002.8|4990.8|4988.8|297
1597174200000|2020-08-11 19:30:00|5004.1|5002.1|4994.1|4992.1|5005.3|5003.3|4993.8|4991.8|132
1597174500000|2020-08-11 19:35:00|4994.3|4992.3|4993.8|4991.8|5003.3|5001.3|4991.3|4989.3|150
1597174800000|2020-08-11 19:40:00|4994.8|4992.8|4988.6|4986.6|4997.6|4995.6|4987.8|4985.8|396
1597175100000|2020-08-11 19:45:00|4988.1|4986.1|4985.8|4983.8|4989.1|4987.1|4983.6|4981.6|231
1597175400000|2020-08-11 19:50:00|4985.6|4983.6|4977.3|4975.3|4985.6|4983.6|4974.6|4972.6|284
1597175700000|2020-08-11 19:55:00|4977.8|4975.8|4977.3|4975.3|4980.8|4978.8|4976.3|4974.3|269
1597176000000|2020-08-11 20:00:00|4980.1|4976.1|4975.9|4971.9|4980.1|4976.1|4970.1|4966.1|0
1597176300000|2020-08-11 20:05:00|4976|4972|4986.1|4982.1|4987.3|4983.3|4975.2|4971.2|0
1597176600000|2020-08-11 20:10:00|4985.8|4981.8|4982.9|4978.9|4986.6|4982.6|4982.1|4978.1|0
1597176900000|2020-08-11 20:15:00|4983|4979|4987.4|4983.4|4987.5|4983.5|4981.5|4977.5|0
1597177200000|2020-08-11 20:20:00|4987.1|4983.1|4987.8|4983.8|4987.8|4983.8|4985.9|4981.9|0
1597177500000|2020-08-11 20:25:00|4987.7|4983.7|4987.4|4983.4|4989.9|4985.9|4987|4983|0
1597177800000|2020-08-11 20:30:00|4987.9|4983.9|4994.5|4990.5|4996.4|4992.4|4985.9|4981.9|0
1597178100000|2020-08-11 20:35:00|4994.4|4990.4|4992.9|4988.9|4995.9|4991.9|4992.5|4988.5|0
1597178400000|2020-08-11 20:40:00|4993.3|4989.3|4990.5|4986.5|4993.6|4989.6|4990.5|4986.5|0
1597178700000|2020-08-11 20:45:00|4990.9|4986.9|4991.3|4987.3|4991.3|4987.3|4989.8|4985.8|0
1597179000000|2020-08-11 20:50:00|4991.2|4987.2|4991.8|4987.8|4992.5|4988.5|4990.5|4986.5|0
1597179300000|2020-08-11 20:55:00|4992.1|4988.1|4992.7|4988.7|4993.6|4989.6|4990.2|4986.2|0
1597179600000|2020-08-11 21:00:00|4992.8|4988.8|4993.7|4989.7|4993.7|4989.7|4992.8|4988.8|0
1597179900000|2020-08-11 21:05:00|4993.5|4989.5|4993.5|4989.5|4994|4990|4993|4989|0
1597180200000|2020-08-11 21:10:00|4993.9|4989.9|4993.8|4989.8|4993.9|4989.9|4993.2|4989.2|0
1597180500000|2020-08-11 21:15:00|4993.9|4989.9|4994.6|4990.6|4995.6|4991.6|4993.9|4989.9|0
1597180800000|2020-08-11 21:20:00|4994.7|4990.7|4994.2|4990.2|4995.1|4991.1|4993.9|4989.9|0
1597181100000|2020-08-11 21:25:00|4994.4|4990.4|4994.6|4990.6|4994.9|4990.9|4994.2|4990.2|0
1597181400000|2020-08-11 21:30:00|4994.5|4990.5|4993.6|4989.6|4994.6|4990.6|4993.6|4989.6|0
1597181700000|2020-08-11 21:35:00|4993.5|4989.5|4993.5|4989.5|4993.6|4989.6|4993.5|4989.5|0
1597182000000|2020-08-11 21:40:00|4993.6|4989.6|4993.3|4989.3|4993.7|4989.7|4992.8|4988.8|0
1597182300000|2020-08-11 21:45:00|4993.1|4989.1|4993|4989|4993.1|4989.1|4992.7|4988.7|0
1597182600000|2020-08-11 21:50:00|4993.1|4989.1|4993.5|4989.5|4993.5|4989.5|4992.7|4988.7|0
1597182900000|2020-08-11 21:55:00|4993.6|4989.6|4997.3|4993.3|4997.9|4993.9|4993.3|4989.3|0
1597183200000|2020-08-11 22:00:00|4998.1|4994.1|4997.5|4993.5|4998.9|4994.9|4995.2|4991.2|0
1597183500000|2020-08-11 22:05:00|4997.7|4993.7|4998.9|4994.9|4998.9|4994.9|4996.8|4992.8|0
1597183800000|2020-08-11 22:10:00|4999|4995|4996.2|4992.2|4999.1|4995.1|4995.5|4991.5|0
1597184100000|2020-08-11 22:15:00|4996.1|4992.1|4997|4993|4997.7|4993.7|4995.1|4991.1|0
1597184400000|2020-08-11 22:20:00|4997.1|4993.1|4993.7|4989.7|4997.6|4993.6|4993.7|4989.7|0
1597184700000|2020-08-11 22:25:00|4993.8|4989.8|4990.3|4986.3|4994.1|4990.1|4988.8|4984.8|0
1597185000000|2020-08-11 22:30:00|4990.4|4986.4|4994.4|4990.4|4994.4|4990.4|4990.4|4986.4|0
1597185300000|2020-08-11 22:35:00|4994.3|4990.3|4993.4|4989.4|4994.4|4990.4|4991.9|4987.9|0
1597185600000|2020-08-11 22:40:00|4993.2|4989.2|4990.7|4986.7|4993.2|4989.2|4990|4986|0
1597185900000|2020-08-11 22:45:00|4990.6|4986.6|4990.4|4986.4|4990.6|4986.6|4988.5|4984.5|0
1597186200000|2020-08-11 22:50:00|4990.5|4986.5|4992.2|4988.2|4992.2|4988.2|4990.5|4986.5|0
1597186500000|2020-08-11 22:55:00|4992.3|4988.3|4991.9|4987.9|4992.7|4988.7|4991.6|4987.6|0
1597186800000|2020-08-11 23:00:00|4992|4988|4990.4|4986.4|4992.4|4988.4|4990.4|4986.4|0
1597187100000|2020-08-11 23:05:00|4990.5|4986.5|4988.2|4984.2|4991.2|4987.2|4988.1|4984.1|0
1597187400000|2020-08-11 23:10:00|4988.5|4984.5|4988.3|4984.3|4989.5|4985.5|4988|4984|0
1597187700000|2020-08-11 23:15:00|4988.2|4984.2|4987.7|4984.7|4988.5|4985.5|4985.9|4982.9|0
1597188000000|2020-08-11 23:20:00|4987.4|4984.4|4988.2|4985.2|4988.5|4985.5|4987.4|4984.4|0
1597188300000|2020-08-11 23:25:00|4988.1|4985.1|4988.2|4985.2|4988.9|4985.9|4987.4|4984.4|0
1597188600000|2020-08-11 23:30:00|4988.5|4985.5|4993.1|4990.1|4993.1|4990.1|4988.3|4985.3|0
1597188900000|2020-08-11 23:35:00|4993|4990|4994.2|4991.2|4994.2|4991.2|4991.7|4988.7|0
1597189200000|2020-08-11 23:40:00|4994.1|4991.1|4994.2|4991.2|4994.2|4991.2|4992.1|4989.1|0
1597189500000|2020-08-11 23:45:00|4994.1|4991.1|4992.1|4989.1|4994.2|4991.2|4992.1|4989.1|0
1597189800000|2020-08-11 23:50:00|4992.2|4989.2|4991.7|4988.7|4993.6|4990.6|4991.3|4988.3|0
1597190100000|2020-08-11 23:55:00|4991.6|4988.6|4989.1|4986.1|4992.6|4989.6|4989.1|4986.1|0
1597190400000|2020-08-12 00:00:00|4989.2|4986.2|4993.9|4990.9|4994.2|4991.2|4988.3|4985.3|0
1597190700000|2020-08-12 00:05:00|4993.6|4990.6|4995|4992|4998.7|4995.7|4993|4990|0
1597191000000|2020-08-12 00:10:00|4994.8|4991.8|4996.5|4993.5|4997.6|4994.6|4993|4990|0
1597191300000|2020-08-12 00:15:00|4996.2|4993.2|5011|5008|5011.1|5008.1|4996.2|4993.2|0
1597191600000|2020-08-12 00:20:00|5010.5|5007.5|5009.8|5006.8|5011.1|5008.1|5008.3|5005.3|0
1597191900000|2020-08-12 00:25:00|5009.7|5006.7|5003.9|5000.9|5009.7|5006.7|5003.8|5000.8|0
1597192200000|2020-08-12 00:30:00|5003.8|5000.8|5001|4998|5005.3|5002.3|4999.5|4996.5|0
1597192500000|2020-08-12 00:35:00|5000.9|4997.9|4992.2|4989.2|5000.9|4997.9|4992.1|4989.1|0
1597192800000|2020-08-12 00:40:00|4991.7|4988.7|4992.4|4989.4|4995.2|4992.2|4990.8|4987.8|0
1597193100000|2020-08-12 00:45:00|4992.3|4989.3|4995.8|4992.8|4995.9|4992.9|4988|4985|0
1597193400000|2020-08-12 00:50:00|4995.3|4992.3|4984.7|4981.7|4995.9|4992.9|4984.5|4981.5|0
1597193700000|2020-08-12 00:55:00|4984.6|4981.6|4985.2|4982.2|4987.6|4984.6|4980.3|4977.3|0
1597194000000|2020-08-12 01:00:00|4984.9|4981.9|4988.9|4985.9|4990.5|4987.5|4982.9|4979.9|0
1597194300000|2020-08-12 01:05:00|4988.7|4985.7|4992|4989|4992.1|4989.1|4986.2|4983.2|0
1597194600000|2020-08-12 01:10:00|4992.1|4989.1|4994.8|4991.8|4996.3|4993.3|4991.2|4988.2|0
1597194900000|2020-08-12 01:15:00|4994.3|4991.3|4996.4|4993.4|4996.4|4993.4|4993.2|4990.2|0
1597195200000|2020-08-12 01:20:00|4996.3|4993.3|4987.7|4984.7|4996.3|4993.3|4987.7|4984.7|0
1597195500000|2020-08-12 01:25:00|4987.8|4984.8|4994.9|4991.9|4995|4992|4987.7|4984.7|0
1597195800000|2020-08-12 01:30:00|4995|4992|4992.1|4989.1|4997.8|4994.8|4992.1|4989.1|0
1597196100000|2020-08-12 01:35:00|4992.2|4989.2|4994.9|4991.9|4995.7|4992.7|4992.1|4989.1|0
1597196400000|2020-08-12 01:40:00|4994.8|4991.8|4993.1|4990.1|4996.3|4993.3|4991.7|4988.7|0
1597196700000|2020-08-12 01:45:00|4993|4990|4987.3|4984.3|4993.2|4990.2|4987.3|4984.3|0
1597197000000|2020-08-12 01:50:00|4987.2|4984.2|4990.3|4987.3|4990.3|4987.3|4985.2|4982.2|0
1597197300000|2020-08-12 01:55:00|4990.2|4987.2|4993.3|4990.3|4994.7|4991.7|4988.8|4985.8|0
1597197600000|2020-08-12 02:00:00|4993.2|4990.2|4994.3|4991.3|4995.8|4992.8|4989.5|4986.5|0
1597197900000|2020-08-12 02:05:00|4994.4|4991.4|4993|4990|5000.2|4997.2|4991.5|4988.5|0
1597198200000|2020-08-12 02:10:00|4993.1|4990.1|4985.8|4982.8|4993.1|4990.1|4985.8|4982.8|0
1597198500000|2020-08-12 02:15:00|4985.9|4982.9|4979.8|4976.8|4987.2|4984.2|4979.8|4976.8|0
1597198800000|2020-08-12 02:20:00|4979.9|4976.9|4985.8|4982.8|4985.9|4982.9|4979.8|4976.8|0
1597199100000|2020-08-12 02:25:00|4986.3|4983.3|4987.4|4984.4|4988.9|4985.9|4985.8|4982.8|0
1597199400000|2020-08-12 02:30:00|4987.5|4984.5|4986.1|4983.1|4988.9|4985.9|4983|4980|0
1597199700000|2020-08-12 02:35:00|4986.6|4983.6|4991|4988|4991.6|4988.6|4986|4983|0
1597200000000|2020-08-12 02:40:00|4991.2|4988.2|4992.5|4989.5|4996.1|4993.1|4990.2|4987.2|0
1597200300000|2020-08-12 02:45:00|4992.7|4989.7|4990.9|4987.9|4994.5|4991.5|4990.3|4987.3|0
1597200600000|2020-08-12 02:50:00|4991.2|4988.2|4990.3|4987.3|4991.7|4988.7|4988.7|4985.7|0
1597200900000|2020-08-12 02:55:00|4990.2|4987.2|4992.2|4989.2|4994.4|4991.4|4988.8|4985.8|0
1597201200000|2020-08-12 03:00:00|4991.9|4988.9|4993.2|4990.2|4994.6|4991.6|4990.2|4987.2|0
1597201500000|2020-08-12 03:05:00|4993.1|4990.1|4990.1|4987.1|4996|4993|4988.7|4985.7|0
1597201800000|2020-08-12 03:10:00|4990.2|4987.2|4991.7|4988.7|4993.2|4990.2|4990.1|4987.1|0
1597202100000|2020-08-12 03:15:00|4991.4|4988.4|4988.8|4985.8|4991.7|4988.7|4988.7|4985.7|0
1597202400000|2020-08-12 03:20:00|4989.1|4986.1|4994.4|4991.4|4994.5|4991.5|4989.1|4986.1|0
1597202700000|2020-08-12 03:25:00|4994.3|4991.3|4988.5|4985.5|4994.4|4991.4|4988.5|4985.5|0
1597203000000|2020-08-12 03:30:00|4988.6|4985.6|4992.9|4989.9|4994.4|4991.4|4988.5|4985.5|0
1597203300000|2020-08-12 03:35:00|4993|4990|4994.3|4991.3|4995.8|4992.8|4993|4990|0
1597203600000|2020-08-12 03:40:00|4994.4|4991.4|4994.4|4991.4|4995.8|4992.8|4994.3|4991.3|0
1597203900000|2020-08-12 03:45:00|4994.9|4991.9|4990.1|4987.1|4995.8|4992.8|4988.6|4985.6|0
1597204200000|2020-08-12 03:50:00|4990.3|4987.3|4994.4|4991.4|4994.4|4991.4|4990.1|4987.1|0
1597204500000|2020-08-12 03:55:00|4994.3|4991.3|4995.8|4992.8|4997.3|4994.3|4993|4990|0
1597204800000|2020-08-12 04:00:00|4995.9|4992.9|4995.9|4992.9|4998.7|4995.7|4995.8|4992.8|0
1597205100000|2020-08-12 04:05:00|4996.2|4993.2|4995.8|4992.8|4996.6|4993.6|4994.5|4991.5|0
1597205400000|2020-08-12 04:10:00|4995.9|4992.9|4999.3|4996.3|4999.4|4996.4|4995.9|4992.9|0
1597205700000|2020-08-12 04:15:00|4999.4|4996.4|5000.8|4997.8|5002.2|4999.2|4999.4|4996.4|0
1597206000000|2020-08-12 04:20:00|5000.7|4997.7|4999.3|4996.3|5000.7|4997.7|4999.2|4996.2|0
1597206300000|2020-08-12 04:25:00|4999.2|4996.2|4996.3|4993.3|4999.2|4996.2|4993.5|4990.5|0
1597206600000|2020-08-12 04:30:00|4996.4|4993.4|4995|4992|4996.4|4993.4|4994.9|4991.9|0
1597206900000|2020-08-12 04:35:00|4996.4|4993.4|4993.6|4990.6|4996.5|4993.5|4993.6|4990.6|0
1597207200000|2020-08-12 04:40:00|4993.7|4990.7|4993.7|4990.7|4995.1|4992.1|4993.6|4990.6|0
1597207500000|2020-08-12 04:45:00|4993.8|4990.8|4993.8|4990.8|4996.6|4993.6|4992.3|4989.3|0
1597207800000|2020-08-12 04:50:00|4993.7|4990.7|4985.2|4982.2|4993.7|4990.7|4984.5|4981.5|0
1597208100000|2020-08-12 04:55:00|4985.3|4982.3|4985.2|4982.2|4988.1|4985.1|4983.7|4980.7|0
1597208400000|2020-08-12 05:00:00|4984.7|4981.7|4987|4984|4987.1|4984.1|4982.6|4979.6|0
1597208700000|2020-08-12 05:05:00|4986.9|4983.9|4988.5|4985.5|4988.5|4985.5|4984.8|4981.8|0
1597209000000|2020-08-12 05:10:00|4988.4|4985.4|4987|4984|4989.8|4986.8|4986.9|4983.9|0
1597209300000|2020-08-12 05:15:00|4986.9|4983.9|4987|4984|4989.8|4986.8|4985.5|4982.5|0
1597209600000|2020-08-12 05:20:00|4986.9|4983.9|4993.9|4990.9|4995.4|4992.4|4986.9|4983.9|0
1597209900000|2020-08-12 05:25:00|4994|4991|4997.8|4994.8|4997.9|4994.9|4994|4991|0
1597210200000|2020-08-12 05:30:00|4997.9|4994.9|4996.5|4993.5|4997.9|4994.9|4993.6|4990.6|0
1597210500000|2020-08-12 05:35:00|4996.4|4993.4|4997.9|4994.9|4997.9|4994.9|4996.4|4993.4|0
1597210800000|2020-08-12 05:40:00|4998|4995|5001.1|4998.1|5001.1|4998.1|4997.9|4994.9|0
1597211100000|2020-08-12 05:45:00|5001.2|4998.2|5002.5|4999.5|5004|5001|5001.2|4998.2|0
1597211400000|2020-08-12 05:50:00|5002.4|4999.4|4991.5|4988.5|5003.8|5000.8|4991.5|4988.5|0
1597211700000|2020-08-12 05:55:00|4991.4|4988.4|4997.3|4994.3|4997.3|4994.3|4991.4|4988.4|0
1597212000000|2020-08-12 06:00:00|4997.9|4994.9|5000.3|4998.3|5000.3|4998.3|4993.6|4991.6|536
1597212300000|2020-08-12 06:05:00|5000.6|4998.6|5007.8|5005.8|5008.8|5006.8|4999.3|4997.3|320
1597212600000|2020-08-12 06:10:00|5007.6|5005.6|5003.3|5001.3|5008.3|5006.3|5003.3|5001.3|392
1597212900000|2020-08-12 06:15:00|5003.1|5001.1|5009.6|5007.6|5010.6|5008.6|5002.6|5000.6|317
1597213200000|2020-08-12 06:20:00|5009.3|5007.3|5010.6|5008.6|5012.3|5010.3|5008.1|5006.1|214
1597213500000|2020-08-12 06:25:00|5010.3|5008.3|5009.8|5007.8|5011.6|5009.6|5008.1|5006.1|133
1597213800000|2020-08-12 06:30:00|5009.6|5007.6|5010.1|5008.1|5011.6|5009.6|5008.3|5006.3|81
1597214100000|2020-08-12 06:35:00|5010.3|5008.3|5010.8|5008.8|5014.3|5012.3|5008.8|5006.8|104
1597214400000|2020-08-12 06:40:00|5011.1|5009.1|5012.3|5010.3|5014.1|5012.1|5010.8|5008.8|59
1597214700000|2020-08-12 06:45:00|5012.1|5010.1|5015.8|5013.8|5016.6|5014.6|5011.3|5009.3|91
1597215000000|2020-08-12 06:50:00|5016.3|5014.3|5018.6|5016.6|5019.3|5017.3|5015.1|5013.1|283
1597215300000|2020-08-12 06:55:00|5018.8|5016.8|5018.1|5016.1|5023.8|5021.8|5016.6|5014.6|358
1597215600000|2020-08-12 07:00:00|5017.6|5016.6|5013.3|5012.3|5021.3|5020.3|5009.8|5008.8|1867
1597215900000|2020-08-12 07:05:00|5013.6|5012.6|5017.8|5016.8|5032.8|5031.8|5013.6|5012.6|1216
1597216200000|2020-08-12 07:10:00|5018.1|5017.1|5015.1|5014.1|5026.8|5025.8|5011.1|5010.1|1368
1597216500000|2020-08-12 07:15:00|5015.3|5014.3|5027.3|5026.3|5033.8|5032.8|5015.3|5014.3|1086
1597216800000|2020-08-12 07:20:00|5027.8|5026.8|5043.6|5042.6|5046.1|5045.1|5025.8|5024.8|952
1597217100000|2020-08-12 07:25:00|5043.8|5042.8|5041.3|5040.3|5049.1|5048.1|5040.3|5039.3|1169
1597217400000|2020-08-12 07:30:00|5041.6|5040.6|5032.1|5031.1|5044.1|5043.1|5031.1|5030.1|1371
1597217700000|2020-08-12 07:35:00|5031.8|5030.8|5032.1|5031.1|5039.3|5038.3|5027.1|5026.1|760
1597218000000|2020-08-12 07:40:00|5031.5|5030.5|5037|5036|5039.7|5038.7|5031.5|5030.5|507
1597218300000|2020-08-12 07:45:00|5036.7|5035.7|5040.5|5039.5|5043.5|5042.5|5033.5|5032.5|658
1597218600000|2020-08-12 07:50:00|5040.7|5039.7|5040.7|5039.7|5043.5|5042.5|5035.7|5034.7|753
1597218900000|2020-08-12 07:55:00|5041|5040|5043.2|5042.2|5047.7|5046.7|5036.7|5035.7|503
1597219200000|2020-08-12 08:00:00|5043|5042|5033.2|5032.2|5046.7|5045.7|5032.2|5031.2|810
1597219500000|2020-08-12 08:05:00|5033.5|5032.5|5030.5|5029.5|5037|5036|5030.2|5029.2|692
1597219800000|2020-08-12 08:10:00|5030.2|5029.2|5030|5029|5035.5|5034.5|5028.7|5027.7|360
1597220100000|2020-08-12 08:15:00|5030.2|5029.2|5032.7|5031.7|5033.2|5032.2|5029.5|5028.5|665
1597220400000|2020-08-12 08:20:00|5032.5|5031.5|5033|5032|5038.2|5037.2|5032.5|5031.5|355
1597220700000|2020-08-12 08:25:00|5033.2|5032.2|5029.2|5028.2|5035|5034|5029|5028|465
1597221000000|2020-08-12 08:30:00|5029.5|5028.5|5028.5|5027.5|5033.5|5032.5|5028.2|5027.2|698
1597221300000|2020-08-12 08:35:00|5028.7|5027.7|5030|5029|5030.5|5029.5|5024.7|5023.7|605
1597221600000|2020-08-12 08:40:00|5030.2|5029.2|5033.2|5032.2|5034.2|5033.2|5028.5|5027.5|264
1597221900000|2020-08-12 08:45:00|5033|5032|5039.5|5038.5|5040|5039|5033|5032|243
1597222200000|2020-08-12 08:50:00|5039.7|5038.7|5035|5034|5040|5039|5034.5|5033.5|293
1597222500000|2020-08-12 08:55:00|5035.2|5034.2|5038.5|5037.5|5038.7|5037.7|5034|5033|243
1597222800000|2020-08-12 09:00:00|5038.2|5037.2|5040.7|5039.7|5040.7|5039.7|5035|5034|172
1597223100000|2020-08-12 09:05:00|5040.5|5039.5|5039.5|5038.5|5041|5040|5037|5036|245
1597223400000|2020-08-12 09:10:00|5039.7|5038.7|5042.2|5041.2|5043.7|5042.7|5038.5|5037.5|256
1597223700000|2020-08-12 09:15:00|5042.5|5041.5|5040.5|5039.5|5043|5042|5040|5039|240
1597224000000|2020-08-12 09:20:00|5041|5040|5043.5|5042.5|5044.7|5043.7|5039|5038|243
1597224300000|2020-08-12 09:25:00|5044|5043|5043.5|5042.5|5044.5|5043.5|5041|5040|224
1597224600000|2020-08-12 09:30:00|5044.2|5043.2|5044|5043|5045|5044|5042|5041|303
1597224900000|2020-08-12 09:35:00|5043.7|5042.7|5043|5042|5044.7|5043.7|5041.5|5040.5|139
1597225200000|2020-08-12 09:40:00|5043.5|5042.5|5039.5|5038.5|5044|5043|5039|5038|178
1597225500000|2020-08-12 09:45:00|5039.7|5038.7|5043.5|5042.5|5043.5|5042.5|5039.7|5038.7|155
1597225800000|2020-08-12 09:50:00|5043.2|5042.2|5043.5|5042.5|5044.5|5043.5|5040.5|5039.5|210
1597226100000|2020-08-12 09:55:00|5043.7|5042.7|5040|5039|5044.5|5043.5|5039.7|5038.7|150
1597226400000|2020-08-12 10:00:00|5039.7|5038.7|5039.5|5038.5|5042.5|5041.5|5038.2|5037.2|227
1597226700000|2020-08-12 10:05:00|5039.7|5038.7|5039.5|5038.5|5041|5040|5038.5|5037.5|165
1597227000000|2020-08-12 10:10:00|5039.2|5038.2|5047.2|5046.2|5049|5048|5039|5038|386
1597227300000|2020-08-12 10:15:00|5047.5|5046.5|5049.7|5048.7|5050.5|5049.5|5045|5044|220
1597227600000|2020-08-12 10:20:00|5050|5049|5049|5048|5052|5051|5048.7|5047.7|245
1597227900000|2020-08-12 10:25:00|5049.2|5048.2|5049.5|5048.5|5050.7|5049.7|5048.2|5047.2|134
1597228200000|2020-08-12 10:30:00|5049.2|5048.2|5049.5|5048.5|5050.5|5049.5|5048|5047|175
1597228500000|2020-08-12 10:35:00|5049.7|5048.7|5051.5|5050.5|5052|5051|5049.5|5048.5|176
1597228800000|2020-08-12 10:40:00|5051.7|5050.7|5050|5049|5052|5051|5049.5|5048.5|108
1597229100000|2020-08-12 10:45:00|5050.2|5049.2|5048.5|5047.5|5050.5|5049.5|5047.5|5046.5|141
1597229400000|2020-08-12 10:50:00|5048.7|5047.7|5048.5|5047.5|5050|5049|5047.5|5046.5|156
1597229700000|2020-08-12 10:55:00|5048.2|5047.2|5051.5|5050.5|5051.5|5050.5|5048|5047|170
1597230000000|2020-08-12 11:00:00|5051.2|5050.2|5047.5|5046.5|5051.2|5050.2|5047|5046|215
1597230300000|2020-08-12 11:05:00|5046.7|5045.7|5048.7|5047.7|5049.7|5048.7|5046.7|5045.7|121
1597230600000|2020-08-12 11:10:00|5048.5|5047.5|5046.7|5045.7|5049.2|5048.2|5045.2|5044.2|136
1597230900000|2020-08-12 11:15:00|5047|5046|5049.2|5048.2|5050|5049|5047|5046|182
1597231200000|2020-08-12 11:20:00|5049|5048|5043.7|5042.7|5050|5049|5043.7|5042.7|179
1597231500000|2020-08-12 11:25:00|5043.5|5042.5|5047.5|5046.5|5048.5|5047.5|5042|5041|143
1597231800000|2020-08-12 11:30:00|5047.7|5046.7|5051.2|5050.2|5051.5|5050.5|5047.7|5046.7|172
1597232100000|2020-08-12 11:35:00|5051.5|5050.5|5049.5|5048.5|5051.5|5050.5|5049|5048|190
1597232400000|2020-08-12 11:40:00|5049.8|5048.8|5048.8|5047.8|5050.8|5049.8|5047.5|5046.5|224
1597232700000|2020-08-12 11:45:00|5049|5048|5050.5|5049.5|5050.8|5049.8|5048.5|5047.5|211
1597233000000|2020-08-12 11:50:00|5050.3|5049.3|5049.3|5048.3|5050.5|5049.5|5048.5|5047.5|204
1597233300000|2020-08-12 11:55:00|5049.5|5048.5|5049.3|5048.3|5051.5|5050.5|5047.8|5046.8|183
1597233600000|2020-08-12 12:00:00|5049.8|5048.8|5050.8|5049.8|5051.3|5050.3|5049.3|5048.3|198
1597233900000|2020-08-12 12:05:00|5051|5050|5052|5051|5054.8|5053.8|5050.5|5049.5|276
1597234200000|2020-08-12 12:10:00|5052.3|5051.3|5047.8|5046.8|5053|5052|5047.8|5046.8|173
1597234500000|2020-08-12 12:15:00|5048|5047|5050.5|5049.5|5051|5050|5045.5|5044.5|313
1597234800000|2020-08-12 12:20:00|5050.8|5049.8|5057.5|5056.5|5058|5057|5049.8|5048.8|447
1597235100000|2020-08-12 12:25:00|5057.8|5056.8|5052.8|5051.8|5058|5057|5052.3|5051.3|164
1597235400000|2020-08-12 12:30:00|5053.3|5052.3|5056.3|5055.3|5056.3|5055.3|5049.5|5048.5|454
1597235700000|2020-08-12 12:35:00|5056|5055|5061.8|5060.8|5063.3|5062.3|5056|5055|455
1597236000000|2020-08-12 12:40:00|5062|5061|5060.3|5059.3|5063.3|5062.3|5058.8|5057.8|235
1597236300000|2020-08-12 12:45:00|5060|5059|5061.8|5060.8|5064.3|5063.3|5060|5059|250
1597236600000|2020-08-12 12:50:00|5061.5|5060.5|5063.8|5062.8|5064.3|5063.3|5061.3|5060.3|172
1597236900000|2020-08-12 12:55:00|5064|5063|5065.8|5064.8|5066|5065|5063|5062|340
1597237200000|2020-08-12 13:00:00|5065.5|5064.5|5066.5|5065.5|5068|5067|5064.5|5063.5|376
1597237500000|2020-08-12 13:05:00|5067.3|5066.3|5064.3|5063.3|5067.8|5066.8|5064.3|5063.3|241
1597237800000|2020-08-12 13:10:00|5064|5063|5066.3|5065.3|5066.8|5065.8|5064|5063|218
1597238100000|2020-08-12 13:15:00|5066.5|5065.5|5064.8|5063.8|5067.3|5066.3|5063|5062|315
1597238400000|2020-08-12 13:20:00|5065.3|5064.3|5066.8|5065.8|5066.8|5065.8|5064.5|5063.5|205
1597238700000|2020-08-12 13:25:00|5066.5|5065.5|5066.8|5065.8|5067.8|5066.8|5064.8|5063.8|235
1597239000000|2020-08-12 13:30:00|5067|5066|5061.8|5060.8|5067.8|5066.8|5061.3|5060.3|576
1597239300000|2020-08-12 13:35:00|5062|5061|5062.5|5061.5|5065.8|5064.8|5062|5061|485
1597239600000|2020-08-12 13:40:00|5062.8|5061.8|5060.5|5059.5|5063.8|5062.8|5059.3|5058.3|423
1597239900000|2020-08-12 13:45:00|5060.8|5059.8|5061.3|5060.3|5063.3|5062.3|5058.3|5057.3|486
1597240200000|2020-08-12 13:50:00|5061.5|5060.5|5064.8|5063.8|5065.5|5064.5|5058.8|5057.8|420
1597240500000|2020-08-12 13:55:00|5065|5064|5063.8|5062.8|5067.5|5066.5|5062.8|5061.8|590
1597240800000|2020-08-12 14:00:00|5064|5063|5065.3|5064.3|5066.8|5065.8|5061.8|5060.8|496
1597241100000|2020-08-12 14:05:00|5065|5064|5066.5|5065.5|5072.3|5071.3|5064.3|5063.3|672
1597241400000|2020-08-12 14:10:00|5066.8|5065.8|5068.9|5067.9|5070.9|5069.9|5065.6|5064.6|558
1597241700000|2020-08-12 14:15:00|5069.1|5068.1|5078.9|5077.9|5079.4|5078.4|5069.1|5068.1|669
1597242000000|2020-08-12 14:20:00|5078.6|5077.6|5087.9|5086.9|5088.4|5087.4|5078.4|5077.4|838
1597242300000|2020-08-12 14:25:00|5088.4|5087.4|5084.6|5083.6|5089.4|5088.4|5080.4|5079.4|718
1597242600000|2020-08-12 14:30:00|5084.9|5083.9|5088.6|5087.6|5088.9|5087.9|5084.6|5083.6|722
1597242900000|2020-08-12 14:35:00|5088.9|5087.9|5085.9|5084.9|5091.4|5090.4|5083.4|5082.4|647
1597243200000|2020-08-12 14:40:00|5086.1|5085.1|5095.9|5094.9|5095.9|5094.9|5085.9|5084.9|752
1597243500000|2020-08-12 14:45:00|5096.1|5095.1|5090.1|5089.1|5097.9|5096.9|5089.4|5088.4|572
1597243800000|2020-08-12 14:50:00|5090.4|5089.4|5088.1|5087.1|5093.4|5092.4|5087.4|5086.4|762
1597244100000|2020-08-12 14:55:00|5087.9|5086.9|5086.4|5085.4|5089.4|5088.4|5084.9|5083.9|698
1597244400000|2020-08-12 15:00:00|5086.1|5085.1|5090.4|5089.4|5091.1|5090.1|5085.4|5084.4|582
1597244700000|2020-08-12 15:05:00|5090.1|5089.1|5091.4|5090.4|5092.4|5091.4|5088.9|5087.9|730
1597245000000|2020-08-12 15:10:00|5091.6|5090.6|5081.9|5080.9|5092.9|5091.9|5081.4|5080.4|856
1597245300000|2020-08-12 15:15:00|5082.1|5081.1|5072.1|5071.1|5083.6|5082.6|5072.1|5071.1|973
1597245600000|2020-08-12 15:20:00|5071.9|5070.9|5077.4|5076.4|5077.9|5076.9|5069.4|5068.4|866
1597245900000|2020-08-12 15:25:00|5077.6|5076.6|5080.9|5079.9|5081.6|5080.6|5075.4|5074.4|1008
1597246200000|2020-08-12 15:30:00|5081.4|5079.4|5077.4|5075.4|5083.9|5081.9|5076.4|5074.4|2886
1597246500000|2020-08-12 15:35:00|5076.4|5074.4|5076.4|5074.4|5078.4|5076.4|5073.9|5071.9|1218
1597246800000|2020-08-12 15:40:00|5076.6|5074.6|5075.9|5073.9|5078.9|5076.9|5075.6|5073.6|365
1597247100000|2020-08-12 15:45:00|5075.4|5073.4|5076.4|5074.4|5081.6|5079.6|5075.4|5073.4|513
1597247400000|2020-08-12 15:50:00|5076.6|5074.6|5075.6|5073.6|5079.4|5077.4|5074.9|5072.9|246
1597247700000|2020-08-12 15:55:00|5075.4|5073.4|5077.6|5075.6|5078.6|5076.6|5075.4|5073.4|225
1597248000000|2020-08-12 16:00:00|5077.9|5075.9|5081.4|5079.4|5081.4|5079.4|5077.1|5075.1|184
1597248300000|2020-08-12 16:05:00|5081.1|5079.1|5080.9|5078.9|5082.9|5080.9|5080.6|5078.6|142
1597248600000|2020-08-12 16:10:00|5081.1|5079.1|5079.4|5077.4|5082.1|5080.1|5078.9|5076.9|218
1597248900000|2020-08-12 16:15:00|5080.4|5078.4|5082.9|5080.9|5084.1|5082.1|5079.9|5077.9|131
1597249200000|2020-08-12 16:20:00|5082.6|5080.6|5086.4|5084.4|5086.9|5084.9|5082.6|5080.6|250
1597249500000|2020-08-12 16:25:00|5086.1|5084.1|5087.4|5085.4|5088.9|5086.9|5085.9|5083.9|178
1597249800000|2020-08-12 16:30:00|5087.1|5085.1|5085.6|5083.6|5087.9|5085.9|5084.9|5082.9|104
1597250100000|2020-08-12 16:35:00|5085.9|5083.9|5084.9|5082.9|5085.9|5083.9|5082.9|5080.9|45
1597250400000|2020-08-12 16:40:00|5085.1|5083.1|5080.6|5078.6|5085.4|5083.4|5080.4|5078.4|96
1597250700000|2020-08-12 16:45:00|5080.9|5078.9|5079.4|5077.4|5081.4|5079.4|5078.9|5076.9|199
1597251000000|2020-08-12 16:50:00|5079.1|5077.1|5078.4|5076.4|5079.9|5077.9|5078.4|5076.4|59
1597251300000|2020-08-12 16:55:00|5078.6|5076.6|5074.6|5072.6|5079.9|5077.9|5074.1|5072.1|59
1597251600000|2020-08-12 17:00:00|5074.9|5072.9|5074.6|5072.6|5077.4|5075.4|5074.4|5072.4|73
1597251900000|2020-08-12 17:05:00|5074.9|5072.9|5073.6|5071.6|5076.1|5074.1|5073.4|5071.4|79
1597252200000|2020-08-12 17:10:00|5073.9|5071.9|5073.4|5071.4|5074.6|5072.6|5072.9|5070.9|40
1597252500000|2020-08-12 17:15:00|5072.9|5070.9|5069.9|5067.9|5074.4|5072.4|5069.1|5067.1|65
1597252800000|2020-08-12 17:20:00|5070.1|5068.1|5069.1|5067.1|5071.4|5069.4|5069.1|5067.1|60
1597253100000|2020-08-12 17:25:00|5068.9|5066.9|5067.6|5065.6|5070.9|5068.9|5066.9|5064.9|52
1597253400000|2020-08-12 17:30:00|5067.9|5065.9|5070.6|5068.6|5070.9|5068.9|5067.6|5065.6|42
1597253700000|2020-08-12 17:35:00|5070.4|5068.4|5073.4|5071.4|5074.1|5072.1|5070.1|5068.1|59
1597254000000|2020-08-12 17:40:00|5073.6|5071.6|5072.4|5070.4|5073.9|5071.9|5071.9|5069.9|49
1597254300000|2020-08-12 17:45:00|5072.6|5070.6|5074.6|5072.6|5074.9|5072.9|5071.9|5069.9|86
1597254600000|2020-08-12 17:50:00|5074.4|5072.4|5076.9|5074.9|5077.1|5075.1|5074.4|5072.4|59
1597254900000|2020-08-12 17:55:00|5077.4|5075.4|5079.1|5077.1|5079.6|5077.6|5076.4|5074.4|53
1597255200000|2020-08-12 18:00:00|5079.4|5077.4|5077.9|5075.9|5079.9|5077.9|5077.6|5075.6|50
1597255500000|2020-08-12 18:05:00|5077.6|5075.6|5076.9|5074.9|5078.6|5076.6|5075.6|5073.6|25
1597255800000|2020-08-12 18:10:00|5077.1|5075.1|5077.1|5075.1|5078.9|5076.9|5076.9|5074.9|38
1597256100000|2020-08-12 18:15:00|5077.4|5075.4|5077.6|5075.6|5078.1|5076.1|5076.1|5074.1|86
1597256400000|2020-08-12 18:20:00|5077.4|5075.4|5079.9|5077.9|5079.9|5077.9|5076.9|5074.9|27
1597256700000|2020-08-12 18:25:00|5079.6|5077.6|5077.6|5075.6|5079.9|5077.9|5077.4|5075.4|29
1597257000000|2020-08-12 18:30:00|5077.9|5075.9|5079.4|5077.4|5079.6|5077.6|5077.6|5075.6|31
1597257300000|2020-08-12 18:35:00|5079.6|5077.6|5075.6|5073.6|5079.9|5077.9|5075.4|5073.4|43
1597257600000|2020-08-12 18:40:00|5075.4|5073.4|5076.1|5074.1|5077.6|5075.6|5075.4|5073.4|62
1597257900000|2020-08-12 18:45:00|5075.9|5073.9|5078.1|5076.1|5078.1|5076.1|5075.4|5073.4|67
1597258200000|2020-08-12 18:50:00|5077.9|5075.9|5076.6|5074.6|5079.6|5077.6|5075.9|5073.9|66
1597258500000|2020-08-12 18:55:00|5076.9|5074.9|5078.9|5076.9|5079.6|5077.6|5076.1|5074.1|28
1597258800000|2020-08-12 19:00:00|5079.4|5077.4|5080.9|5078.9|5081.6|5079.6|5079.1|5077.1|102
1597259100000|2020-08-12 19:05:00|5081.1|5079.1|5080.9|5078.9|5083.9|5081.9|5080.9|5078.9|87
1597259400000|2020-08-12 19:10:00|5080.6|5078.6|5083.1|5081.1|5083.6|5081.6|5080.6|5078.6|61
1597259700000|2020-08-12 19:15:00|5082.9|5080.9|5085.1|5083.1|5085.1|5083.1|5082.4|5080.4|29
1597260000000|2020-08-12 19:20:00|5084.9|5082.9|5082.6|5080.6|5085.4|5083.4|5082.6|5080.6|55
1597260300000|2020-08-12 19:25:00|5082.9|5080.9|5079.9|5077.9|5082.9|5080.9|5079.9|5077.9|38
1597260600000|2020-08-12 19:30:00|5080.1|5078.1|5072.4|5070.4|5080.1|5078.1|5069.1|5067.1|156
1597260900000|2020-08-12 19:35:00|5072.6|5070.6|5075.1|5073.1|5075.4|5073.4|5069.9|5067.9|39
1597261200000|2020-08-12 19:40:00|5074.1|5072.1|5078.1|5076.1|5079.1|5077.1|5073.9|5071.9|92
1597261500000|2020-08-12 19:45:00|5077.9|5075.9|5077.9|5075.9|5078.4|5076.4|5075.1|5073.1|120
1597261800000|2020-08-12 19:50:00|5078.4|5076.4|5073.4|5071.4|5079.6|5077.6|5072.6|5070.6|102
1597262100000|2020-08-12 19:55:00|5073.1|5071.1|5076.1|5074.1|5076.1|5074.1|5071.6|5069.6|222
1597262400000|2020-08-12 20:00:00|5076.2|5072.2|5073.3|5069.3|5076.2|5072.2|5069.5|5065.5|0
1597262700000|2020-08-12 20:05:00|5073.2|5069.2|5073|5069|5074.8|5070.8|5072.5|5068.5|0
1597263000000|2020-08-12 20:10:00|5073.1|5069.1|5069.4|5065.4|5073.8|5069.8|5068.2|5064.2|0
1597263300000|2020-08-12 20:15:00|5069.5|5065.5|5069|5065|5069.5|5065.5|5068.4|5064.4|0
1597263600000|2020-08-12 20:20:00|5068.9|5064.9|5070.1|5066.1|5070.1|5066.1|5068.6|5064.6|0
1597263900000|2020-08-12 20:25:00|5069.9|5065.9|5070.3|5066.3|5070.3|5066.3|5069.8|5065.8|0
1597264200000|2020-08-12 20:30:00|5070.5|5066.5|5067.7|5063.7|5071.4|5067.4|5067.3|5063.3|0
1597264500000|2020-08-12 20:35:00|5067.8|5063.8|5068.3|5064.3|5068.8|5064.8|5067.7|5063.7|0
1597264800000|2020-08-12 20:40:00|5067.9|5063.9|5065.7|5061.7|5067.9|5063.9|5064.5|5060.5|0
1597265100000|2020-08-12 20:45:00|5065.6|5061.6|5065.1|5061.1|5066.1|5062.1|5064.8|5060.8|0
1597265400000|2020-08-12 20:50:00|5065.5|5061.5|5065.5|5061.5|5065.8|5061.8|5064.8|5060.8|0
1597265700000|2020-08-12 20:55:00|5065.4|5061.4|5066.6|5062.6|5067.4|5063.4|5065|5061|0
1597266000000|2020-08-12 21:00:00|5066.5|5062.5|5066.8|5062.8|5066.9|5062.9|5066.4|5062.4|0
1597266300000|2020-08-12 21:05:00|5066.9|5062.9|5066.4|5062.4|5066.9|5062.9|5066|5062|0
1597266600000|2020-08-12 21:10:00|5066.6|5062.6|5066.7|5062.7|5066.8|5062.8|5066.3|5062.3|0
1597266900000|2020-08-12 21:15:00|5066.8|5062.8|5067|5063|5067|5063|5066.7|5062.7|0
1597267200000|2020-08-12 21:20:00|5067.1|5063.1|5067.1|5063.1|5067.2|5063.2|5066.9|5062.9|0
1597267500000|2020-08-12 21:25:00|5066.7|5062.7|5067|5063|5067.1|5063.1|5066.6|5062.6|0
1597267800000|2020-08-12 21:30:00|5066.7|5062.7|5067.3|5063.3|5067.8|5063.8|5066.5|5062.5|0
1597268100000|2020-08-12 21:35:00|5067.4|5063.4|5067.2|5063.2|5067.4|5063.4|5066.9|5062.9|0
1597268400000|2020-08-12 21:40:00|5066.9|5062.9|5067.2|5063.2|5067.2|5063.2|5066.9|5062.9|0
1597268700000|2020-08-12 21:45:00|5067.1|5063.1|5067.6|5063.6|5067.8|5063.8|5067.1|5063.1|0
1597269000000|2020-08-12 21:50:00|5067.8|5063.8|5067.7|5063.7|5067.8|5063.8|5067.6|5063.6|0
1597269300000|2020-08-12 21:55:00|5067.6|5063.6|5067.8|5063.8|5067.8|5063.8|5067.1|5063.1|0
1597269600000|2020-08-12 22:00:00|5067.4|5063.4|5069.6|5065.6|5070.8|5066.8|5062.8|5058.8|0
1597269900000|2020-08-12 22:05:00|5069.5|5065.5|5068.5|5064.5|5070|5066|5068.5|5064.5|0
1597270200000|2020-08-12 22:10:00|5068.2|5064.2|5070.1|5066.1|5070.8|5066.8|5067.8|5063.8|0
1597270500000|2020-08-12 22:15:00|5070.4|5066.4|5069.6|5065.6|5070.4|5066.4|5068.8|5064.8|0
1597270800000|2020-08-12 22:20:00|5069.7|5065.7|5067.8|5063.8|5070|5066|5067.4|5063.4|0
1597271100000|2020-08-12 22:25:00|5067.4|5063.4|5069.3|5065.3|5069.3|5065.3|5067.4|5063.4|0
1597271400000|2020-08-12 22:30:00|5069.4|5065.4|5070.1|5066.1|5070.4|5066.4|5068.6|5064.6|0
1597271700000|2020-08-12 22:35:00|5070.3|5066.3|5069.4|5065.4|5070.4|5066.4|5068.9|5064.9|0
1597272000000|2020-08-12 22:40:00|5069.3|5065.3|5069.5|5065.5|5069.5|5065.5|5068.6|5064.6|0
1597272300000|2020-08-12 22:45:00|5069.4|5065.4|5068.7|5064.7|5069.4|5065.4|5068.6|5064.6|0
1597272600000|2020-08-12 22:50:00|5069|5065|5069.4|5065.4|5069.6|5065.6|5069|5065|0
1597272900000|2020-08-12 22:55:00|5069.5|5065.5|5069|5065|5069.6|5065.6|5068.9|5064.9|0
1597273200000|2020-08-12 23:00:00|5068.9|5064.9|5068.2|5064.2|5069|5065|5068.2|5064.2|0
1597273500000|2020-08-12 23:05:00|5068.1|5064.1|5067.9|5063.9|5068.1|5064.1|5066.7|5062.7|0
1597273800000|2020-08-12 23:10:00|5068|5064|5067.9|5063.9|5068.2|5064.2|5067.1|5063.1|0
1597274100000|2020-08-12 23:15:00|5068.1|5064.1|5069.7|5066.7|5070|5067|5067.4|5063.9|0
1597274400000|2020-08-12 23:20:00|5069.6|5066.6|5068.9|5065.9|5069.6|5066.6|5068.5|5065.5|0
1597274700000|2020-08-12 23:25:00|5069|5066|5068.9|5065.9|5069.2|5066.2|5067.6|5064.6|0
1597275000000|2020-08-12 23:30:00|5069|5066|5068.5|5065.5|5069.2|5066.2|5068.2|5065.2|0
1597275300000|2020-08-12 23:35:00|5068.4|5065.4|5069.2|5066.2|5069.7|5066.7|5068.2|5065.2|0
1597275600000|2020-08-12 23:40:00|5068.9|5065.9|5070.8|5067.8|5071.2|5068.2|5068.9|5065.9|0
1597275900000|2020-08-12 23:45:00|5070.7|5067.7|5069.3|5066.3|5070.8|5067.8|5068.5|5065.5|0
1597276200000|2020-08-12 23:50:00|5069.2|5066.2|5069.7|5066.7|5070.5|5067.5|5069|5066|0
1597276500000|2020-08-12 23:55:00|5069.4|5066.4|5070|5067|5070|5067|5069|5066|0
1597276800000|2020-08-13 00:00:00|5070.1|5067.1|5067.8|5064.8|5071.2|5068.2|5066.7|5063.7|0
1597277100000|2020-08-13 00:05:00|5068.2|5065.2|5072.3|5069.3|5073|5070|5068.2|5065.2|0
1597277400000|2020-08-13 00:10:00|5072.7|5069.7|5072.8|5069.8|5073.1|5070.1|5072.3|5069.3|0
1597277700000|2020-08-13 00:15:00|5072.9|5069.9|5073.5|5070.5|5073.8|5070.8|5070.5|5067.5|0
1597278000000|2020-08-13 00:20:00|5073.6|5070.6|5075|5072|5075|5072|5072|5069|0
1597278300000|2020-08-13 00:25:00|5076.3|5073.3|5074.7|5071.7|5076.3|5073.3|5074.7|5071.7|0
1597278600000|2020-08-13 00:30:00|5075.2|5072.2|5073.2|5070.2|5077.7|5074.7|5073.2|5070.2|0
1597278900000|2020-08-13 00:35:00|5072.7|5069.7|5069.7|5066.7|5073.3|5070.3|5069|5066|0
1597279200000|2020-08-13 00:40:00|5070|5067|5071.8|5068.8|5071.8|5068.8|5069|5066|0
1597279500000|2020-08-13 00:45:00|5071.3|5068.3|5068.4|5065.4|5073.4|5070.4|5066.9|5063.9|0
1597279800000|2020-08-13 00:50:00|5068.6|5065.6|5061.9|5058.9|5069.1|5066.1|5057.3|5054.3|0
1597280100000|2020-08-13 00:55:00|5061.8|5058.8|5059|5056|5061.9|5058.9|5058.9|5055.9|0
1597280400000|2020-08-13 01:00:00|5059.3|5056.3|5060.6|5057.6|5063.5|5060.5|5054.6|5051.6|0
1597280700000|2020-08-13 01:05:00|5060.7|5057.7|5062.1|5059.1|5063.6|5060.6|5059.1|5056.1|0
1597281000000|2020-08-13 01:10:00|5062|5059|5063.6|5060.6|5066.4|5063.4|5060.6|5057.6|0
1597281300000|2020-08-13 01:15:00|5063.9|5060.9|5063.6|5060.6|5066.5|5063.5|5059.2|5056.2|0
1597281600000|2020-08-13 01:20:00|5063.5|5060.5|5063.7|5060.7|5065.1|5062.1|5062.2|5059.2|0
1597281900000|2020-08-13 01:25:00|5063.8|5060.8|5065|5062|5065.1|5062.1|5062.2|5059.2|0
1597282200000|2020-08-13 01:30:00|5065.1|5062.1|5066.6|5063.6|5070.2|5067.2|5065.1|5062.1|0
1597282500000|2020-08-13 01:35:00|5066.7|5063.7|5063.5|5060.5|5066.7|5063.7|5060.7|5057.7|0
1597282800000|2020-08-13 01:40:00|5063|5060|5063.5|5060.5|5069.3|5066.3|5062.1|5059.1|0
1597283100000|2020-08-13 01:45:00|5063.4|5060.4|5067.9|5064.9|5067.9|5064.9|5062.7|5059.7|0
1597283400000|2020-08-13 01:50:00|5067.8|5064.8|5063.6|5060.6|5069.2|5066.2|5063.5|5060.5|0
1597283700000|2020-08-13 01:55:00|5063.5|5060.5|5063.6|5060.6|5063.6|5060.6|5060.8|5057.8|0
1597284000000|2020-08-13 02:00:00|5063.7|5060.7|5068.1|5065.1|5068.1|5065.1|5063.6|5060.6|0
1597284300000|2020-08-13 02:05:00|5068.2|5065.2|5062.4|5059.4|5068.2|5065.2|5062.4|5059.4|0
1597284600000|2020-08-13 02:10:00|5061.9|5058.9|5062.4|5059.4|5063.9|5060.9|5059.4|5056.4|0
1597284900000|2020-08-13 02:15:00|5062.3|5059.3|5062.5|5059.5|5062.6|5059.6|5059.6|5056.6|0
1597285200000|2020-08-13 02:20:00|5062.6|5059.6|5064|5061|5065.4|5062.4|5062.6|5059.6|0
1597285500000|2020-08-13 02:25:00|5063.9|5060.9|5064|5061|5066.8|5063.8|5063.9|5060.9|0
1597285800000|2020-08-13 02:30:00|5063.9|5060.9|5067.7|5064.7|5071.3|5068.3|5063.9|5060.9|0
1597286100000|2020-08-13 02:35:00|5068|5065|5069.7|5066.7|5069.8|5066.8|5068|5065|0
1597286400000|2020-08-13 02:40:00|5069.5|5066.5|5071.1|5068.1|5071.2|5068.2|5068.3|5065.3|0
1597286700000|2020-08-13 02:45:00|5070.6|5067.6|5068.3|5065.3|5070.6|5067.6|5066.8|5063.8|0
1597287000000|2020-08-13 02:50:00|5068.4|5065.4|5069.8|5066.8|5069.9|5066.9|5068.4|5065.4|0
1597287300000|2020-08-13 02:55:00|5069.3|5066.3|5068.5|5065.5|5069.9|5066.9|5068.4|5065.4|0
1597287600000|2020-08-13 03:00:00|5068.4|5065.4|5067.1|5064.1|5068.5|5065.5|5065.6|5062.6|0
1597287900000|2020-08-13 03:05:00|5067|5064|5065.7|5062.7|5067|5064|5064.9|5061.9|0
1597288200000|2020-08-13 03:10:00|5065.6|5062.6|5065.7|5062.7|5065.7|5062.7|5064.2|5061.2|0
1597288500000|2020-08-13 03:15:00|5065.6|5062.6|5068.5|5065.5|5068.5|5065.5|5062.8|5059.8|0
1597288800000|2020-08-13 03:20:00|5068|5065|5067|5064|5068|5065|5067|5064|0
1597289100000|2020-08-13 03:25:00|5065.7|5062.7|5065.5|5062.5|5065.7|5062.7|5064.1|5061.1|0
1597289400000|2020-08-13 03:30:00|5065.4|5062.4|5063.9|5060.9|5067|5064|5063.9|5060.9|0
1597289700000|2020-08-13 03:35:00|5064|5061|5064|5061|5065.4|5062.4|5062.5|5059.5|0
1597290000000|2020-08-13 03:40:00|5063.9|5060.9|5065.4|5062.4|5065.4|5062.4|5062.6|5059.6|0
1597290300000|2020-08-13 03:45:00|5065.9|5062.9|5068.1|5065.1|5068.2|5065.2|5065.9|5062.9|0
1597290600000|2020-08-13 03:50:00|5067.6|5064.6|5068.1|5065.1|5068.1|5065.1|5065.3|5062.3|0
1597290900000|2020-08-13 03:55:00|5067.8|5064.8|5068|5065|5069.4|5066.4|5066.6|5063.6|0
1597291200000|2020-08-13 04:00:00|5068.1|5065.1|5070.8|5067.8|5070.9|5067.9|5068|5065|0
1597291500000|2020-08-13 04:05:00|5070.9|5067.9|5069.5|5066.5|5070.9|5067.9|5069.5|5066.5|0
1597291800000|2020-08-13 04:10:00|5069.6|5066.6|5067.5|5064.5|5069.6|5066.6|5067.5|5064.5|0
1597292100000|2020-08-13 04:15:00|5067.6|5064.6|5069|5066|5069|5066|5067.5|5064.5|0
1597292400000|2020-08-13 04:20:00|5068.9|5065.9|5068.9|5065.9|5069|5066|5068.9|5065.9|0
1597292700000|2020-08-13 04:25:00|5069|5066|5067.6|5064.6|5069|5066|5067.5|5064.5|0
1597293000000|2020-08-13 04:30:00|5067.7|5064.7|5070.4|5067.4|5070.5|5067.5|5067.6|5064.6|0
1597293300000|2020-08-13 04:35:00|5070.5|5067.5|5073.2|5070.2|5073.2|5070.2|5070.4|5067.4|0
1597293600000|2020-08-13 04:40:00|5073.1|5070.1|5070.4|5067.4|5073.3|5070.3|5070.4|5067.4|0
1597293900000|2020-08-13 04:45:00|5070.5|5067.5|5070.5|5067.5|5071.9|5068.9|5069|5066|0
1597294200000|2020-08-13 04:50:00|5070.4|5067.4|5070.4|5067.4|5070.5|5067.5|5070.4|5067.4|0
1597294500000|2020-08-13 04:55:00|5070.3|5067.3|5069|5066|5070.3|5067.3|5068.9|5065.9|0
1597294800000|2020-08-13 05:00:00|5068.9|5065.9|5068.8|5065.8|5068.9|5065.9|5061.7|5058.7|0
1597295100000|2020-08-13 05:05:00|5068.7|5065.7|5067.3|5064.3|5068.8|5065.8|5065.9|5062.9|0
1597295400000|2020-08-13 05:10:00|5066.8|5063.8|5065.8|5062.8|5067.3|5064.3|5063|5060|0
1597295700000|2020-08-13 05:15:00|5065.5|5062.5|5068.7|5065.7|5068.8|5065.8|5064.4|5061.4|0
1597296000000|2020-08-13 05:20:00|5068.8|5065.8|5068.7|5065.7|5070.2|5067.2|5068.7|5065.7|0
1597296300000|2020-08-13 05:25:00|5068.8|5065.8|5068.8|5065.8|5070.2|5067.2|5068.7|5065.7|0
1597296600000|2020-08-13 05:30:00|5068.5|5065.5|5068.7|5065.7|5068.8|5065.8|5067.2|5064.2|0
1597296900000|2020-08-13 05:35:00|5068.8|5065.8|5067.4|5064.4|5068.8|5065.8|5067.3|5064.3|0
1597297200000|2020-08-13 05:40:00|5067.3|5064.3|5064.6|5061.6|5067.4|5064.4|5063.2|5060.2|0
1597297500000|2020-08-13 05:45:00|5064.7|5061.7|5064.6|5061.6|5066.1|5063.1|5063.2|5060.2|0
1597297800000|2020-08-13 05:50:00|5064.7|5061.7|5061.7|5058.7|5064.7|5061.7|5061.7|5058.7|0
1597298100000|2020-08-13 05:55:00|5062.4|5059.4|5060.5|5057.5|5063.2|5060.2|5060.4|5057.4|0
1597298400000|2020-08-13 06:00:00|5060.9|5057.9|5061.4|5059.4|5062.6|5060.6|5054.9|5052.9|465
1597298700000|2020-08-13 06:05:00|5061.6|5059.6|5055.9|5053.9|5061.6|5059.6|5053.6|5051.6|216
1597299000000|2020-08-13 06:10:00|5055.6|5053.6|5052.1|5050.1|5057.1|5055.1|5050.9|5048.9|329
1597299300000|2020-08-13 06:15:00|5051.9|5049.9|5052.4|5050.4|5054.1|5052.1|5050.9|5048.9|167
1597299600000|2020-08-13 06:20:00|5052.6|5050.6|5050.4|5048.4|5052.6|5050.6|5048.9|5046.9|117
1597299900000|2020-08-13 06:25:00|5050.6|5048.6|5051.6|5049.6|5052.9|5050.9|5048.9|5046.9|325
1597300200000|2020-08-13 06:30:00|5051.4|5049.4|5054.1|5052.1|5055.4|5053.4|5051.4|5049.4|91
1597300500000|2020-08-13 06:35:00|5054.4|5052.4|5055.1|5053.1|5056.1|5054.1|5054.1|5052.1|38
1597300800000|2020-08-13 06:40:00|5054.9|5052.9|5048.6|5046.6|5055.9|5053.9|5048.4|5046.4|183
1597301100000|2020-08-13 06:45:00|5048.4|5046.4|5051.1|5049.1|5055.4|5053.4|5048.1|5046.1|268
1597301400000|2020-08-13 06:50:00|5051.4|5049.4|5056.1|5054.1|5056.6|5054.6|5051.1|5049.1|190
1597301700000|2020-08-13 06:55:00|5055.9|5053.9|5055.9|5053.9|5059.4|5057.4|5054.9|5052.9|313
1597302000000|2020-08-13 07:00:00|5055.4|5054.4|5062.6|5061.6|5064.1|5063.1|5055.1|5054.1|1331
1597302300000|2020-08-13 07:05:00|5063.6|5062.6|5066.1|5065.1|5067.4|5066.4|5055.9|5054.9|632
1597302600000|2020-08-13 07:10:00|5066.4|5065.4|5069.1|5068.1|5072.4|5071.4|5063.4|5062.4|1008
1597302900000|2020-08-13 07:15:00|5068.9|5067.9|5073.1|5072.1|5073.6|5072.6|5063.4|5062.4|597
1597303200000|2020-08-13 07:20:00|5073.4|5072.4|5079.1|5078.1|5079.9|5078.9|5068.4|5067.4|1229
1597303500000|2020-08-13 07:25:00|5079.4|5078.4|5063.9|5062.9|5080.9|5079.9|5059.9|5058.9|957
1597303800000|2020-08-13 07:30:00|5063.6|5062.6|5061.6|5060.6|5064.1|5063.1|5058.6|5057.6|620
1597304100000|2020-08-13 07:35:00|5061.9|5060.9|5065.6|5064.6|5065.9|5064.9|5057.6|5056.6|537
1597304400000|2020-08-13 07:40:00|5065.4|5064.4|5073.9|5072.9|5074.1|5073.1|5061.6|5060.6|587
1597304700000|2020-08-13 07:45:00|5073.4|5072.4|5068.9|5067.9|5076.1|5075.1|5062.9|5061.9|720
1597305000000|2020-08-13 07:50:00|5068.6|5067.6|5071.9|5070.9|5075.4|5074.4|5067.4|5066.4|773
1597305300000|2020-08-13 07:55:00|5071.6|5070.6|5071.9|5070.9|5072.9|5071.9|5068.6|5067.6|560
1597305600000|2020-08-13 08:00:00|5072.1|5071.1|5070.1|5069.1|5075.4|5074.4|5068.1|5067.1|493
1597305900000|2020-08-13 08:05:00|5069.9|5068.9|5063.4|5062.4|5069.9|5068.9|5059.6|5058.6|776
1597306200000|2020-08-13 08:10:00|5063.1|5062.1|5065.4|5064.4|5066.6|5065.6|5062.4|5061.4|195
1597306500000|2020-08-13 08:15:00|5065.1|5064.1|5062.1|5061.1|5065.1|5064.1|5056.1|5055.1|770
1597306800000|2020-08-13 08:20:00|5062.4|5061.4|5059.9|5058.9|5063.4|5062.4|5059.9|5058.9|235
1597307100000|2020-08-13 08:25:00|5059.6|5058.6|5059.9|5058.9|5062.9|5061.9|5059.1|5058.1|217
1597307400000|2020-08-13 08:30:00|5060.1|5059.1|5060.9|5059.9|5061.9|5060.9|5056.4|5055.4|260
1597307700000|2020-08-13 08:35:00|5061.1|5060.1|5060.9|5059.9|5062.4|5061.4|5060.4|5059.4|245
1597308000000|2020-08-13 08:40:00|5061.1|5060.1|5060.9|5059.9|5064.4|5063.4|5059.4|5058.4|337
1597308300000|2020-08-13 08:45:00|5060.4|5059.4|5064.9|5063.9|5067.9|5066.9|5059.1|5058.1|226
1597308600000|2020-08-13 08:50:00|5065.1|5064.1|5066.1|5065.1|5067.9|5066.9|5064.1|5063.1|220
1597308900000|2020-08-13 08:55:00|5065.9|5064.9|5064.1|5063.1|5067.6|5066.6|5062.6|5061.6|180
1597309200000|2020-08-13 09:00:00|5063.9|5062.9|5067.9|5066.9|5067.9|5066.9|5063.4|5062.4|122
1597309500000|2020-08-13 09:05:00|5067.6|5066.6|5068.4|5067.4|5069.4|5068.4|5066.9|5065.9|133
1597309800000|2020-08-13 09:10:00|5068.1|5067.1|5068.4|5067.4|5070.9|5069.9|5067.9|5066.9|211
1597310100000|2020-08-13 09:15:00|5068.6|5067.6|5070.4|5069.4|5072.1|5071.1|5066.4|5065.4|254
1597310400000|2020-08-13 09:20:00|5069.9|5068.9|5068.6|5067.6|5071.4|5070.4|5068.4|5067.4|155
1597310700000|2020-08-13 09:25:00|5068.9|5067.9|5071.9|5070.9|5071.9|5070.9|5067.1|5066.1|188
1597311000000|2020-08-13 09:30:00|5072.1|5071.1|5069.4|5068.4|5072.4|5071.4|5066.9|5065.9|158
1597311300000|2020-08-13 09:35:00|5069.9|5068.9|5067.1|5066.1|5071.9|5070.9|5066.9|5065.9|168
1597311600000|2020-08-13 09:40:00|5066.9|5065.9|5066.9|5065.9|5068.6|5067.6|5064.9|5063.9|236
1597311900000|2020-08-13 09:45:00|5066.6|5065.6|5068.4|5067.4|5069.1|5068.1|5066.4|5065.4|148
1597312200000|2020-08-13 09:50:00|5068.6|5067.6|5067.9|5066.9|5070.6|5069.6|5067.9|5066.9|146
1597312500000|2020-08-13 09:55:00|5068.4|5067.4|5066.6|5065.6|5068.4|5067.4|5064.9|5063.9|124
1597312800000|2020-08-13 10:00:00|5066.4|5065.4|5065.9|5064.9|5066.9|5065.9|5063.9|5062.9|147
1597313100000|2020-08-13 10:05:00|5065.6|5064.6|5064.9|5063.9|5066.9|5065.9|5063.4|5062.4|160
1597313400000|2020-08-13 10:10:00|5064.4|5063.4|5063.9|5062.9|5065.9|5064.9|5063.4|5062.4|194
1597313700000|2020-08-13 10:15:00|5063.6|5062.6|5062.9|5061.9|5064.1|5063.1|5060.9|5059.9|183
1597314000000|2020-08-13 10:20:00|5063.1|5062.1|5064.4|5063.4|5066.4|5065.4|5062.9|5061.9|128
1597314300000|2020-08-13 10:25:00|5064.6|5063.6|5065.6|5064.6|5065.9|5064.9|5063.9|5062.9|122
1597314600000|2020-08-13 10:30:00|5065.4|5064.4|5066.1|5065.1|5066.1|5065.1|5063.9|5062.9|119
1597314900000|2020-08-13 10:35:00|5066.4|5065.4|5069.4|5068.4|5069.4|5068.4|5065.9|5064.9|156
1597315200000|2020-08-13 10:40:00|5069.6|5068.6|5070.4|5069.4|5070.9|5069.9|5068.9|5067.9|204
1597315500000|2020-08-13 10:45:00|5070.9|5069.9|5068.6|5067.6|5070.9|5069.9|5068.4|5067.4|372
1597315800000|2020-08-13 10:50:00|5068.4|5067.4|5064.6|5063.6|5068.9|5067.9|5063.4|5062.4|277
1597316100000|2020-08-13 10:55:00|5065.4|5064.4|5062.9|5061.9|5065.4|5064.4|5060.4|5059.4|321
1597316400000|2020-08-13 11:00:00|5063.1|5062.1|5063.9|5062.9|5064.9|5063.9|5062.4|5061.4|292
1597316700000|2020-08-13 11:05:00|5063.6|5062.6|5060.9|5059.9|5064.4|5063.4|5060.4|5059.4|164
1597317000000|2020-08-13 11:10:00|5061.1|5060.1|5060.9|5059.9|5061.4|5060.4|5059.9|5058.9|148
1597317300000|2020-08-13 11:15:00|5060.6|5059.6|5065.1|5064.1|5065.1|5064.1|5059.9|5058.9|250
1597317600000|2020-08-13 11:20:00|5065.6|5064.6|5060.9|5059.9|5065.6|5064.6|5060.4|5059.4|146
1597317900000|2020-08-13 11:25:00|5061.1|5060.1|5063.4|5062.4|5063.9|5062.9|5059.6|5058.6|194
1597318200000|2020-08-13 11:30:00|5063.1|5062.1|5061.1|5060.1|5063.4|5062.4|5058.9|5057.9|177
1597318500000|2020-08-13 11:35:00|5061.4|5060.4|5061.9|5060.9|5062.4|5061.4|5059.4|5058.4|114
1597318800000|2020-08-13 11:40:00|5061.8|5060.8|5061.5|5060.5|5063|5062|5060.8|5059.8|86
1597319100000|2020-08-13 11:45:00|5061.3|5060.3|5061.3|5060.3|5063.3|5062.3|5060.8|5059.8|82
1597319400000|2020-08-13 11:50:00|5061.5|5060.5|5059.8|5058.8|5061.8|5060.8|5058.3|5057.3|161
1597319700000|2020-08-13 11:55:00|5059.5|5058.5|5059|5058|5060.8|5059.8|5058.8|5057.8|115
1597320000000|2020-08-13 12:00:00|5058.8|5057.8|5058.8|5057.8|5059.3|5058.3|5057.3|5056.3|128
1597320300000|2020-08-13 12:05:00|5059|5058|5059.3|5058.3|5060|5059|5057.8|5056.8|121
1597320600000|2020-08-13 12:10:00|5059|5058|5059.5|5058.5|5061.3|5060.3|5058.3|5057.3|133
1597320900000|2020-08-13 12:15:00|5059.8|5058.8|5055|5054|5059.8|5058.8|5054.8|5053.8|195
1597321200000|2020-08-13 12:20:00|5055.3|5054.3|5051.3|5050.3|5055.3|5054.3|5051|5050|263
1597321500000|2020-08-13 12:25:00|5051.5|5050.5|5050.5|5049.5|5052.8|5051.8|5048.3|5047.3|381
1597321800000|2020-08-13 12:30:00|5050.3|5049.3|5058.5|5057.5|5060|5059|5050.3|5049.3|448
1597322100000|2020-08-13 12:35:00|5058.3|5057.3|5057.8|5056.8|5059.3|5058.3|5056.8|5055.8|153
1597322400000|2020-08-13 12:40:00|5058|5057|5058.8|5057.8|5060.8|5059.8|5058|5057|145
1597322700000|2020-08-13 12:45:00|5058.5|5057.5|5057.3|5056.3|5058.8|5057.8|5055.5|5054.5|205
1597323000000|2020-08-13 12:50:00|5057.5|5056.5|5054|5053|5057.5|5056.5|5051.3|5050.3|289
1597323300000|2020-08-13 12:55:00|5054.3|5053.3|5053.8|5052.8|5054.8|5053.8|5053|5052|135
1597323600000|2020-08-13 13:00:00|5053.5|5052.5|5046.8|5045.8|5054.8|5053.8|5046|5045|369
1597323900000|2020-08-13 13:05:00|5046.5|5045.5|5049.5|5048.5|5050.3|5049.3|5045.3|5044.3|266
1597324200000|2020-08-13 13:10:00|5049.3|5048.3|5046|5045|5049.3|5048.3|5044|5043|191
1597324500000|2020-08-13 13:15:00|5045.8|5044.8|5046.8|5045.8|5048.3|5047.3|5045.3|5044.3|312
1597324800000|2020-08-13 13:20:00|5047|5046|5048.3|5047.3|5049.3|5048.3|5046|5045|220
1597325100000|2020-08-13 13:25:00|5047.8|5046.8|5044|5043|5048.3|5047.3|5042.5|5041.5|282
1597325400000|2020-08-13 13:30:00|5044.8|5043.8|5039|5038|5047.3|5046.3|5038|5037|990
1597325700000|2020-08-13 13:35:00|5039.3|5038.3|5042.8|5041.8|5045.8|5044.8|5037.5|5036.5|490
1597326000000|2020-08-13 13:40:00|5043|5042|5052|5051|5052.8|5051.8|5037|5036|553
1597326300000|2020-08-13 13:45:00|5052.3|5051.3|5042.8|5041.8|5052.8|5051.8|5041.5|5040.5|386
1597326600000|2020-08-13 13:50:00|5042.5|5041.5|5045.5|5044.5|5049.3|5048.3|5040.8|5039.8|358
1597326900000|2020-08-13 13:55:00|5045.8|5044.8|5050.8|5049.8|5050.8|5049.8|5044.3|5043.3|336
1597327200000|2020-08-13 14:00:00|5050.5|5049.5|5051.3|5050.3|5051.8|5050.8|5048|5047|329
1597327500000|2020-08-13 14:05:00|5051|5050|5051.8|5050.8|5052.3|5051.3|5046.5|5045.5|479
1597327800000|2020-08-13 14:10:00|5052|5051|5050.8|5049.8|5052.8|5051.8|5050|5049|385
1597328100000|2020-08-13 14:15:00|5051|5050|5048.3|5047.3|5051.3|5050.3|5046.3|5045.3|326
1597328400000|2020-08-13 14:20:00|5048.5|5047.5|5046.3|5045.3|5050|5049|5045.8|5044.8|386
1597328700000|2020-08-13 14:25:00|5046.5|5045.5|5044|5043|5046.8|5045.8|5043.8|5042.8|365
1597329000000|2020-08-13 14:30:00|5043.8|5042.8|5047.3|5046.3|5048.3|5047.3|5043.3|5042.3|363
1597329300000|2020-08-13 14:35:00|5046.8|5045.8|5049|5048|5049.8|5048.8|5044.8|5043.8|425
1597329600000|2020-08-13 14:40:00|5048.8|5047.8|5051.8|5050.8|5051.8|5050.8|5048.3|5047.3|309
1597329900000|2020-08-13 14:45:00|5051.5|5050.5|5051.3|5050.3|5051.8|5050.8|5049.5|5048.5|379
1597330200000|2020-08-13 14:50:00|5051.5|5050.5|5045.8|5044.8|5051.5|5050.5|5044.3|5043.3|419
1597330500000|2020-08-13 14:55:00|5045.5|5044.5|5047.3|5046.3|5048.3|5047.3|5042.3|5041.3|346
1597330800000|2020-08-13 15:00:00|5047|5046|5050.3|5049.3|5050.3|5049.3|5045|5044|420
1597331100000|2020-08-13 15:05:00|5050.5|5049.5|5049.5|5048.5|5051|5050|5048.3|5047.3|419
1597331400000|2020-08-13 15:10:00|5049.3|5048.3|5052.5|5051.5|5052.5|5051.5|5048.3|5047.3|358
1597331700000|2020-08-13 15:15:00|5052.3|5051.3|5051|5050|5053.3|5052.3|5050.8|5049.8|464
1597332000000|2020-08-13 15:20:00|5050.8|5049.8|5054.8|5053.8|5055.5|5054.5|5048.3|5047.3|966
1597332300000|2020-08-13 15:25:00|5055.3|5054.3|5051|5050|5056|5055|5050.3|5049.3|807
1597332600000|2020-08-13 15:30:00|5051.5|5049.5|5045|5043|5051.8|5049.8|5040.8|5038.8|1709
1597332900000|2020-08-13 15:35:00|5045.3|5043.3|5044.3|5042.3|5045.3|5043.3|5040.8|5038.8|1171
1597333200000|2020-08-13 15:40:00|5044|5042|5043.8|5041.8|5044.8|5042.8|5040.5|5038.5|273
1597333500000|2020-08-13 15:45:00|5043.3|5041.3|5045.8|5043.8|5046.5|5044.5|5043.3|5041.3|443
1597333800000|2020-08-13 15:50:00|5045.5|5043.5|5047.3|5045.3|5047.3|5045.3|5044.3|5042.3|282
1597334100000|2020-08-13 15:55:00|5047|5045|5047.8|5045.8|5047.8|5045.8|5045.5|5043.5|287
1597334400000|2020-08-13 16:00:00|5047.5|5045.5|5048.3|5046.3|5049.8|5047.8|5047.3|5045.3|196
1597334700000|2020-08-13 16:05:00|5048.5|5046.5|5046.8|5044.8|5048.8|5046.8|5046.8|5044.8|146
1597335000000|2020-08-13 16:10:00|5046.5|5044.5|5046.3|5044.3|5046.8|5044.8|5045.8|5043.8|138
1597335300000|2020-08-13 16:15:00|5046|5044|5047.8|5045.8|5049.8|5047.8|5045.8|5043.8|76
1597335600000|2020-08-13 16:20:00|5048.3|5046.3|5050.5|5048.5|5051|5049|5048|5046|64
1597335900000|2020-08-13 16:25:00|5050.8|5048.8|5048.3|5046.3|5050.8|5048.8|5047.3|5045.3|129
1597336200000|2020-08-13 16:30:00|5048.5|5046.5|5048.5|5046.5|5050.8|5048.8|5048|5046|94
1597336500000|2020-08-13 16:35:00|5048.3|5046.3|5049.8|5047.8|5050|5048|5047|5045|41
1597336800000|2020-08-13 16:40:00|5050.3|5048.3|5049.5|5047.5|5050.3|5048.3|5048.5|5046.5|47
1597337100000|2020-08-13 16:45:00|5049.8|5047.8|5048.3|5046.3|5050|5048|5047.8|5045.8|93
1597337400000|2020-08-13 16:50:00|5048|5046|5047.8|5045.8|5048.5|5046.5|5047.3|5045.3|73
1597337700000|2020-08-13 16:55:00|5048|5046|5050.3|5048.3|5050.3|5048.3|5047.3|5045.3|82
1597338000000|2020-08-13 17:00:00|5050.5|5048.5|5047.5|5045.5|5051.8|5049.8|5047.5|5045.5|51
1597338300000|2020-08-13 17:05:00|5047.3|5045.3|5046.3|5044.3|5048|5046|5046|5044|38
1597338600000|2020-08-13 17:10:00|5046.5|5044.5|5047.3|5045.3|5048.3|5046.3|5046.5|5044.5|113
1597338900000|2020-08-13 17:15:00|5047|5045|5045.5|5043.5|5047.3|5045.3|5044.8|5042.8|44
1597339200000|2020-08-13 17:20:00|5045.8|5043.8|5043|5041|5046.8|5044.8|5043|5041|37
1597339500000|2020-08-13 17:25:00|5043.3|5041.3|5041.8|5039.8|5043.8|5041.8|5040.5|5038.5|75
1597339800000|2020-08-13 17:30:00|5041.5|5039.5|5035.3|5033.3|5042.8|5040.8|5035|5033|115
1597340100000|2020-08-13 17:35:00|5035|5033|5037.8|5035.8|5038.8|5036.8|5033.8|5031.8|45
1597340400000|2020-08-13 17:40:00|5038|5036|5038.8|5036.8|5039|5037|5036.3|5034.3|93
1597340700000|2020-08-13 17:45:00|5039|5037|5043.3|5041.3|5043.5|5041.5|5038.8|5036.8|37
1597341000000|2020-08-13 17:50:00|5043|5041|5043.3|5041.3|5043.8|5041.8|5042.3|5040.3|24
1597341300000|2020-08-13 17:55:00|5043.5|5041.5|5040.3|5038.3|5043.5|5041.5|5040|5038|32
1597341600000|2020-08-13 18:00:00|5040.5|5038.5|5038|5036|5041.3|5039.3|5034.5|5032.5|39
1597341900000|2020-08-13 18:05:00|5037.8|5035.8|5038.8|5036.8|5040|5038|5035.8|5033.8|22
1597342200000|2020-08-13 18:10:00|5038.5|5036.5|5036.5|5034.5|5038.5|5036.5|5033.8|5031.8|32
1597342500000|2020-08-13 18:15:00|5036.8|5034.8|5031.3|5029.3|5037.5|5035.5|5031|5029|47
1597342800000|2020-08-13 18:20:00|5031|5029|5028|5026|5031|5029|5025.8|5023.8|166
1597343100000|2020-08-13 18:25:00|5028.3|5026.3|5031.3|5029.3|5033.3|5031.3|5028.3|5026.3|55
1597343400000|2020-08-13 18:30:00|5031.5|5029.5|5030.8|5028.8|5032.3|5030.3|5028.8|5026.8|100
1597343700000|2020-08-13 18:35:00|5031|5029|5025|5023|5031|5029|5023.3|5021.3|100
1597344000000|2020-08-13 18:40:00|5025.3|5023.3|5026|5024|5029.5|5027.5|5024.5|5022.5|65
1597344300000|2020-08-13 18:45:00|5025.8|5023.8|5028.5|5026.5|5031.8|5029.8|5025.8|5023.8|53
1597344600000|2020-08-13 18:50:00|5027|5025|5027|5025|5028|5026|5021.3|5019.3|165
1597344900000|2020-08-13 18:55:00|5027.3|5025.3|5027.3|5025.3|5029|5027|5023.5|5021.5|51
1597345200000|2020-08-13 19:00:00|5028|5026|5028.3|5026.3|5029.3|5027.3|5024|5022|56
1597345500000|2020-08-13 19:05:00|5028|5026|5026.3|5024.3|5029|5027|5025|5023|34
1597345800000|2020-08-13 19:10:00|5026.5|5024.5|5029|5027|5029.5|5027.5|5024.8|5022.8|45
1597346100000|2020-08-13 19:15:00|5028.8|5026.8|5032|5030|5032.3|5030.3|5028|5026|50
1597346400000|2020-08-13 19:20:00|5031.8|5029.8|5036.8|5034.8|5037|5035|5031.5|5029.5|51
1597346700000|2020-08-13 19:25:00|5037|5035|5036.5|5034.5|5037.3|5035.3|5034.5|5032.5|39
1597347000000|2020-08-13 19:30:00|5036.8|5034.8|5038.8|5036.8|5038.8|5036.8|5034.8|5032.8|27
1597347300000|2020-08-13 19:35:00|5038.5|5036.5|5038.5|5036.5|5042.3|5040.3|5038|5036|153
1597347600000|2020-08-13 19:40:00|5038.8|5036.8|5040|5038|5041|5039|5037|5035|88
1597347900000|2020-08-13 19:45:00|5039.8|5037.8|5037.3|5035.3|5040.3|5038.3|5036.5|5034.5|53
1597348200000|2020-08-13 19:50:00|5038|5036|5035|5033|5038.5|5036.5|5034.3|5032.3|81
1597348500000|2020-08-13 19:55:00|5034.3|5032.3|5034.3|5032.3|5034.8|5032.8|5030.8|5028.8|230
1597348800000|2020-08-13 20:00:00|5035.2|5031.2|5029.6|5025.6|5036|5032|5029.2|5025.2|0
1597349100000|2020-08-13 20:05:00|5029.7|5025.7|5033.5|5029.5|5033.8|5029.8|5029.6|5025.6|0
1597349400000|2020-08-13 20:10:00|5033.6|5029.6|5034.6|5030.6|5035.7|5031.7|5033.1|5029.1|0
1597349700000|2020-08-13 20:15:00|5034.5|5030.5|5034.8|5030.8|5034.9|5030.9|5034.4|5030.4|0
1597350000000|2020-08-13 20:20:00|5034.9|5030.9|5034.9|5030.9|5035|5031|5034.8|5030.8|0
1597350300000|2020-08-13 20:25:00|5035|5031|5035.3|5031.3|5035.3|5031.3|5034.8|5030.8|0
1597350600000|2020-08-13 20:30:00|5035.4|5031.4|5036.6|5032.6|5038.1|5034.1|5034.8|5030.8|0
1597350900000|2020-08-13 20:35:00|5036.5|5032.5|5037.7|5033.7|5038.4|5034.4|5036.3|5032.3|0
1597351200000|2020-08-13 20:40:00|5037.6|5033.6|5038.4|5034.4|5038.4|5034.4|5037.4|5033.4|0
1597351500000|2020-08-13 20:45:00|5038.5|5034.5|5038.4|5034.4|5038.9|5034.9|5037.4|5033.4|0
1597351800000|2020-08-13 20:50:00|5038.3|5034.3|5038.4|5034.4|5039.9|5035.9|5038.1|5034.1|0
1597352100000|2020-08-13 20:55:00|5038.8|5034.8|5037.8|5033.8|5038.8|5034.8|5036.8|5032.8|0
1597352400000|2020-08-13 21:00:00|5037.7|5033.7|5037.5|5033.5|5037.7|5033.7|5037.5|5033.5|0
1597352700000|2020-08-13 21:05:00|5037.6|5033.6|5037.2|5033.2|5037.6|5033.6|5037.1|5033.1|0
1597353000000|2020-08-13 21:10:00|5037.1|5033.1|5036.7|5032.7|5037.1|5033.1|5036.7|5032.7|0
1597353300000|2020-08-13 21:15:00|5036.8|5032.8|5036.7|5032.7|5037.1|5033.1|5036.6|5032.6|0
1597353600000|2020-08-13 21:20:00|5036.8|5032.8|5036.8|5032.8|5036.8|5032.8|5036.6|5032.6|0
1597353900000|2020-08-13 21:25:00|5036.7|5032.7|5036.6|5032.6|5036.7|5032.7|5036.6|5032.6|0
1597354200000|2020-08-13 21:30:00|5036.5|5032.5|5036.5|5032.5|5036.7|5032.7|5036.5|5032.5|0
1597354500000|2020-08-13 21:35:00|5036.7|5032.7|5036.6|5032.6|5036.8|5032.8|5036.5|5032.5|0
1597354800000|2020-08-13 21:40:00|5036.7|5032.7|5036.4|5032.4|5036.7|5032.7|5036.1|5032.1|0
1597355100000|2020-08-13 21:45:00|5036.6|5032.6|5036.7|5032.7|5036.9|5032.9|5036.6|5032.6|0
1597355400000|2020-08-13 21:50:00|5036.8|5032.8|5036.9|5032.9|5036.9|5032.9|5036.7|5032.7|0
1597355700000|2020-08-13 21:55:00|5037|5033|5036.9|5032.9|5037.1|5033.1|5036.9|5032.9|0
1597356000000|2020-08-13 22:00:00|5036.8|5032.8|5040.3|5036.3|5041.1|5037.1|5036.7|5032.7|0
1597356300000|2020-08-13 22:05:00|5040.5|5036.5|5038.5|5034.5|5040.6|5036.6|5038|5034|0
1597356600000|2020-08-13 22:10:00|5038.6|5034.6|5037.7|5033.7|5038.6|5034.6|5037.6|5033.6|0
1597356900000|2020-08-13 22:15:00|5037.6|5033.6|5038.3|5034.3|5038.8|5034.8|5037.3|5033.3|0
1597357200000|2020-08-13 22:20:00|5038.2|5034.2|5038.3|5034.3|5038.9|5034.9|5038|5034|0
1597357500000|2020-08-13 22:25:00|5038.4|5034.4|5038.3|5034.3|5039|5035|5038.3|5034.3|0
1597357800000|2020-08-13 22:30:00|5038.7|5034.7|5039.8|5035.8|5040.1|5036.1|5038.7|5034.7|0
1597358100000|2020-08-13 22:35:00|5039.9|5035.9|5040.6|5036.6|5040.6|5036.6|5039.8|5035.8|0
1597358400000|2020-08-13 22:40:00|5040.7|5036.7|5041.7|5037.7|5041.7|5037.7|5040.6|5036.6|0
1597358700000|2020-08-13 22:45:00|5042.1|5038.1|5040.2|5036.2|5042.4|5038.4|5040.2|5036.2|0
1597359000000|2020-08-13 22:50:00|5040.6|5036.6|5041.7|5037.7|5041.7|5037.7|5040.6|5036.6|0
1597359300000|2020-08-13 22:55:00|5041.6|5037.6|5042.1|5038.1|5042.6|5038.6|5041.4|5037.4|0
1597359600000|2020-08-13 23:00:00|5042|5038|5044.4|5040.4|5044.4|5040.4|5042|5038|0
1597359900000|2020-08-13 23:05:00|5044.5|5040.5|5046|5042|5047.5|5043.5|5044.5|5040.5|0
1597360200000|2020-08-13 23:10:00|5046.2|5042.2|5046.8|5042.8|5047.1|5043.1|5046|5042|0
1597360500000|2020-08-13 23:15:00|5046.3|5043.3|5046|5043|5046.3|5043.3|5045.2|5042.2|0
1597360800000|2020-08-13 23:20:00|5045.9|5042.9|5045.5|5042.5|5045.9|5042.9|5044.7|5041.7|0
1597361100000|2020-08-13 23:25:00|5045.4|5042.4|5045.1|5042.1|5045.9|5042.9|5044.7|5041.7|0
1597361400000|2020-08-13 23:30:00|5045.2|5042.2|5045.1|5042.1|5045.9|5042.9|5044.7|5041.7|0
1597361700000|2020-08-13 23:35:00|5045.2|5042.2|5046.2|5043.2|5046.2|5043.2|5045.2|5042.2|0
1597362000000|2020-08-13 23:40:00|5046.3|5043.3|5046.3|5043.3|5047.4|5044.4|5046.2|5043.2|0
1597362300000|2020-08-13 23:45:00|5046.2|5043.2|5048.2|5045.2|5048.2|5045.2|5045.7|5042.7|0
1597362600000|2020-08-13 23:50:00|5047.8|5044.8|5046.7|5043.7|5048.2|5045.2|5046.3|5043.3|0
1597362900000|2020-08-13 23:55:00|5046.5|5043.5|5046.3|5043.3|5046.7|5043.7|5045.6|5042.6|0
1597363200000|2020-08-14 00:00:00|5046.7|5043.7|5047.7|5044.7|5047.7|5044.7|5043.3|5040.3|0
1597363500000|2020-08-14 00:05:00|5047.8|5044.8|5048.2|5045.2|5048.2|5045.2|5045.2|5042.2|0
1597363800000|2020-08-14 00:10:00|5048.3|5045.3|5048.5|5045.5|5049.7|5046.7|5047.7|5044.7|0
1597364100000|2020-08-14 00:15:00|5048.9|5045.9|5042.8|5039.8|5051|5048|5042.7|5039.7|0
1597364400000|2020-08-14 00:20:00|5042.3|5039.3|5042.6|5039.6|5042.7|5039.7|5037.1|5034.1|0
1597364700000|2020-08-14 00:25:00|5042.7|5039.7|5042.6|5039.6|5045.5|5042.5|5041.1|5038.1|0
1597365000000|2020-08-14 00:30:00|5042.8|5039.8|5042.5|5039.5|5044|5041|5041.1|5038.1|0
1597365300000|2020-08-14 00:35:00|5042.4|5039.4|5041.1|5038.1|5044|5041|5041.1|5038.1|0
1597365600000|2020-08-14 00:40:00|5041.4|5038.4|5041|5038|5042.6|5039.6|5039.6|5036.6|0
1597365900000|2020-08-14 00:45:00|5040.9|5037.9|5041.1|5038.1|5041.1|5038.1|5039.5|5036.5|0
1597366200000|2020-08-14 00:50:00|5041|5038|5038.2|5035.2|5041.2|5038.2|5038.2|5035.2|0
1597366500000|2020-08-14 00:55:00|5038.1|5035.1|5038.2|5035.2|5039.7|5036.7|5036.7|5033.7|0
1597366800000|2020-08-14 01:00:00|5038.3|5035.3|5039.8|5036.8|5041.2|5038.2|5038.3|5035.3|0
1597367100000|2020-08-14 01:05:00|5039.3|5036.3|5038.4|5035.4|5039.3|5036.3|5038.3|5035.3|0
1597367400000|2020-08-14 01:10:00|5038.3|5035.3|5039.8|5036.8|5039.9|5036.9|5032.8|5029.8|0
1597367700000|2020-08-14 01:15:00|5039.5|5036.5|5034.1|5031.1|5039.9|5036.9|5031.2|5028.2|0
1597368000000|2020-08-14 01:20:00|5034|5031|5034.7|5031.7|5036.8|5033.8|5031.1|5028.1|0
1597368300000|2020-08-14 01:25:00|5034.9|5031.9|5035.6|5032.6|5036.8|5033.8|5034.8|5031.8|0
1597368600000|2020-08-14 01:30:00|5035.5|5032.5|5039.8|5036.8|5042.7|5039.7|5034.2|5031.2|0
1597368900000|2020-08-14 01:35:00|5039.9|5036.9|5041.3|5038.3|5041.4|5038.4|5038.4|5035.4|0
1597369200000|2020-08-14 01:40:00|5041.4|5038.4|5042.7|5039.7|5042.7|5039.7|5041.2|5038.2|0
1597369500000|2020-08-14 01:45:00|5042.4|5039.4|5044.1|5041.1|5044.1|5041.1|5039.8|5036.8|0
1597369800000|2020-08-14 01:50:00|5044.4|5041.4|5039.8|5036.8|5045.5|5042.5|5039.7|5036.7|0
1597370100000|2020-08-14 01:55:00|5039.7|5036.7|5039.1|5036.1|5041.2|5038.2|5038.4|5035.4|0
1597370400000|2020-08-14 02:00:00|5038.8|5035.8|5041.1|5038.1|5041.1|5038.1|5035.5|5032.5|0
1597370700000|2020-08-14 02:05:00|5040.5|5037.5|5042.6|5039.6|5042.6|5039.6|5038.2|5035.2|0
1597371000000|2020-08-14 02:10:00|5042.3|5039.3|5042.6|5039.6|5044.1|5041.1|5039.8|5036.8|0
1597371300000|2020-08-14 02:15:00|5042.5|5039.5|5044.7|5041.7|5045.5|5042.5|5042.5|5039.5|0
1597371600000|2020-08-14 02:20:00|5044.4|5041.4|5043.9|5040.9|5044.4|5041.4|5042.5|5039.5|0
1597371900000|2020-08-14 02:25:00|5044|5041|5044|5041|5044|5041|5042.6|5039.6|0
1597372200000|2020-08-14 02:30:00|5044.3|5041.3|5041|5038|5045.4|5042.4|5041|5038|0
1597372500000|2020-08-14 02:35:00|5041.1|5038.1|5042.5|5039.5|5043.9|5040.9|5039.7|5036.7|0
1597372800000|2020-08-14 02:40:00|5042.6|5039.6|5039.7|5036.7|5043.9|5040.9|5039.7|5036.7|0
1597373100000|2020-08-14 02:45:00|5039.9|5036.9|5042.5|5039.5|5042.5|5039.5|5039.6|5036.6|0
1597373400000|2020-08-14 02:50:00|5042.6|5039.6|5040.3|5037.3|5043.2|5040.2|5039.5|5036.5|0
1597373700000|2020-08-14 02:55:00|5040.5|5037.5|5042.3|5039.3|5042.4|5039.4|5038.1|5035.1|0
1597374000000|2020-08-14 03:00:00|5041.8|5038.8|5039.7|5036.7|5041.8|5038.8|5039.5|5036.5|0
1597374300000|2020-08-14 03:05:00|5039.6|5036.6|5042.4|5039.4|5042.5|5039.5|5036.8|5033.8|0
1597374600000|2020-08-14 03:10:00|5042.5|5039.5|5043.8|5040.8|5043.9|5040.9|5041.7|5038.7|0
1597374900000|2020-08-14 03:15:00|5043.9|5040.9|5043.8|5040.8|5045.3|5042.3|5043.8|5040.8|0
1597375200000|2020-08-14 03:20:00|5044.1|5041.1|5046.7|5043.7|5046.7|5043.7|5043.9|5040.9|0
1597375500000|2020-08-14 03:25:00|5046.6|5043.6|5041.7|5038.7|5046.6|5043.6|5041|5038|0
1597375800000|2020-08-14 03:30:00|5041.6|5038.6|5042.4|5039.4|5042.4|5039.4|5039.5|5036.5|0
1597376100000|2020-08-14 03:35:00|5042.5|5039.5|5042.4|5039.4|5043.8|5040.8|5042.4|5039.4|0
1597376400000|2020-08-14 03:40:00|5043.1|5040.1|5042.4|5039.4|5043.8|5040.8|5042.4|5039.4|0
1597376700000|2020-08-14 03:45:00|5042.9|5039.9|5043.8|5040.8|5043.9|5040.9|5042.4|5039.4|0
1597377000000|2020-08-14 03:50:00|5043.7|5040.7|5044.3|5041.3|5045.8|5042.8|5043.7|5040.7|0
1597377300000|2020-08-14 03:55:00|5044.4|5041.4|5045.8|5042.8|5047.2|5044.2|5044.3|5041.3|0
1597377600000|2020-08-14 04:00:00|5045.7|5042.7|5045.8|5042.8|5047.2|5044.2|5045.7|5042.7|0
1597378200000|2020-08-14 04:10:00|5045.9|5042.9|5045.8|5042.8|5047.3|5044.3|5045.8|5042.8|0
1597378500000|2020-08-14 04:15:00|5045.9|5042.9|5047.2|5044.2|5047.3|5044.3|5045.8|5042.8|0
1597378800000|2020-08-14 04:20:00|5045.8|5042.8|5045.9|5042.9|5047.3|5044.3|5045.8|5042.8|0
1597379100000|2020-08-14 04:25:00|5047.2|5044.2|5047.2|5044.2|5047.2|5044.2|5045.9|5042.9|0
1597379400000|2020-08-14 04:30:00|5047.3|5044.3|5048.8|5045.8|5048.8|5045.8|5047.2|5044.2|0
1597379700000|2020-08-14 04:35:00|5048.7|5045.7|5048.7|5045.7|5048.8|5045.8|5048.7|5045.7|0
1597380000000|2020-08-14 04:40:00|5048.8|5045.8|5047.1|5044.1|5050.1|5047.1|5046.8|5043.8|0
1597380300000|2020-08-14 04:45:00|5047|5044|5045.6|5042.6|5047|5044|5045.6|5042.6|0
1597380600000|2020-08-14 04:50:00|5045.5|5042.5|5045.5|5042.5|5045.6|5042.6|5044.1|5041.1|0
1597380900000|2020-08-14 04:55:00|5045|5042|5042.7|5039.7|5045|5042|5042.7|5039.7|0
1597381200000|2020-08-14 05:00:00|5042.8|5039.8|5045.7|5042.7|5045.7|5042.7|5042.8|5039.8|0
1597381500000|2020-08-14 05:05:00|5045.6|5042.6|5044.2|5041.2|5045.6|5042.6|5044.2|5041.2|0
1597381800000|2020-08-14 05:10:00|5043.7|5040.7|5044.2|5041.2|5044.2|5041.2|5042.8|5039.8|0
1597382100000|2020-08-14 05:15:00|5044.3|5041.3|5044.3|5041.3|5044.3|5041.3|5044.2|5041.2|0
1597382400000|2020-08-14 05:20:00|5044.2|5041.2|5045.9|5042.9|5045.9|5042.9|5044.2|5041.2|0
1597382700000|2020-08-14 05:25:00|5046|5043|5044.6|5041.6|5047.4|5044.4|5044.5|5041.5|0
1597383000000|2020-08-14 05:30:00|5045.3|5042.3|5043.1|5040.1|5046|5043|5043|5040|0
1597383300000|2020-08-14 05:35:00|5043.2|5040.2|5043.9|5040.9|5043.9|5040.9|5041.7|5038.7|0
1597383600000|2020-08-14 05:40:00|5043.7|5040.7|5044.7|5041.7|5045.4|5042.4|5043.2|5040.2|0
1597383900000|2020-08-14 05:45:00|5045.2|5042.2|5042|5039|5046.1|5043.1|5041.9|5038.9|0
1597384200000|2020-08-14 05:50:00|5041.9|5038.9|5046.2|5043.2|5046.3|5043.3|5040.6|5037.6|0
1597384500000|2020-08-14 05:55:00|5046.7|5043.7|5047.5|5044.5|5049|5046|5046.1|5043.1|0
1597384800000|2020-08-14 06:00:00|5046.7|5043.7|5045.3|5043.3|5049.3|5047.3|5042.8|5040.8|394
1597385100000|2020-08-14 06:05:00|5045.5|5043.5|5045.5|5043.5|5048.8|5046.8|5045|5043|102
1597385400000|2020-08-14 06:10:00|5045.3|5043.3|5050.3|5048.3|5050.8|5048.8|5043|5041|130
1597385700000|2020-08-14 06:15:00|5050.5|5048.5|5050|5048|5054|5052|5049|5047|165
1597386000000|2020-08-14 06:20:00|5050.3|5048.3|5046.5|5044.5|5050.3|5048.3|5045.8|5043.8|62
1597386300000|2020-08-14 06:25:00|5046.3|5044.3|5046.3|5044.3|5048.3|5046.3|5044|5042|308
1597386600000|2020-08-14 06:30:00|5046.5|5044.5|5044.5|5042.5|5047|5045|5042.3|5040.3|98
1597386900000|2020-08-14 06:35:00|5044.8|5042.8|5047.5|5045.5|5048.3|5046.3|5042.3|5040.3|273
1597387200000|2020-08-14 06:40:00|5047.3|5045.3|5050.5|5048.5|5052.8|5050.8|5047.3|5045.3|79
1597387500000|2020-08-14 06:45:00|5050.3|5048.3|5051.3|5049.3|5051.3|5049.3|5048.5|5046.5|53
1597387800000|2020-08-14 06:50:00|5051|5049|5044|5042|5051.3|5049.3|5043.3|5041.3|269
1597388100000|2020-08-14 06:55:00|5044.3|5042.3|5026.5|5024.5|5044.3|5042.3|5026.5|5024.5|400
1597388400000|2020-08-14 07:00:00|5026|5025|5008.3|5007.3|5027.5|5026.5|5007|5006|1648
1597388700000|2020-08-14 07:05:00|5008|5007|4990.3|4989.3|5008.3|5007.3|4986.5|4985.5|1401
1597389000000|2020-08-14 07:10:00|4990|4989|4995|4994|4996.5|4995.5|4989|4988|952
1597389300000|2020-08-14 07:15:00|4995.3|4994.3|4998|4997|4998.3|4997.3|4988.5|4987.5|797
1597389600000|2020-08-14 07:20:00|4998.3|4997.3|4997.5|4996.5|5003.5|5002.5|4995.8|4994.8|899
1597389900000|2020-08-14 07:25:00|4997|4996|4998|4997|5001|5000|4995.8|4994.8|1129
1597390200000|2020-08-14 07:30:00|4997.8|4996.8|4993.8|4992.8|4998.8|4997.8|4989.5|4988.5|1145
1597390500000|2020-08-14 07:35:00|4993.5|4992.5|4992.8|4991.8|4996.3|4995.3|4990.8|4989.8|542
1597390800000|2020-08-14 07:40:00|4992.6|4991.6|4979.6|4978.6|4993.1|4992.1|4979.1|4978.1|950
1597391100000|2020-08-14 07:45:00|4979.3|4978.3|4966.1|4965.1|4979.3|4978.3|4964.8|4963.8|929
1597391400000|2020-08-14 07:50:00|4965.8|4964.8|4968.1|4967.1|4970.1|4969.1|4958.3|4957.3|1482
1597391700000|2020-08-14 07:55:00|4967.8|4966.8|4972.1|4971.1|4975.1|4974.1|4964.6|4963.6|1209
1597392000000|2020-08-14 08:00:00|4972.3|4971.3|4963.3|4962.3|4972.3|4971.3|4958.8|4957.8|1097
1597392300000|2020-08-14 08:05:00|4963.6|4962.6|4953.8|4952.8|4965.6|4964.6|4950.1|4949.1|1106
1597392600000|2020-08-14 08:10:00|4953.6|4952.6|4952.1|4951.1|4954.1|4953.1|4946.6|4945.6|963
1597392900000|2020-08-14 08:15:00|4951.8|4950.8|4941.3|4940.3|4954.1|4953.1|4941.1|4940.1|1289
1597393200000|2020-08-14 08:20:00|4941.6|4940.6|4940.1|4939.1|4942.6|4941.6|4935.1|4934.1|1140
1597393500000|2020-08-14 08:25:00|4939.8|4938.8|4942.6|4941.6|4943.6|4942.6|4937.1|4936.1|1142
1597393800000|2020-08-14 08:30:00|4942.3|4941.3|4938.1|4937.1|4942.3|4941.3|4936.1|4935.1|562
1597394100000|2020-08-14 08:35:00|4938.3|4937.3|4944.1|4943.1|4945.8|4944.8|4934.8|4933.8|724
1597394400000|2020-08-14 08:40:00|4943.8|4942.8|4939.1|4938.1|4944.8|4943.8|4938.3|4937.3|713
1597394700000|2020-08-14 08:45:00|4938.8|4937.8|4930.1|4929.1|4938.8|4937.8|4928.3|4927.3|796
1597395000000|2020-08-14 08:50:00|4928.6|4927.6|4926.1|4925.1|4929.1|4928.1|4921.6|4920.6|912
1597395300000|2020-08-14 08:55:00|4926.3|4925.3|4929.1|4928.1|4931.3|4930.3|4926.3|4925.3|542
1597395600000|2020-08-14 09:00:00|4928.6|4927.6|4924.8|4923.8|4928.6|4927.6|4922.6|4921.6|392
1597395900000|2020-08-14 09:05:00|4924.6|4923.6|4924.1|4923.1|4925.3|4924.3|4920.3|4919.3|488
1597396200000|2020-08-14 09:10:00|4924.6|4923.6|4930.1|4929.1|4930.3|4929.3|4920.6|4919.6|414
1597396500000|2020-08-14 09:15:00|4929.8|4928.8|4936.6|4935.6|4937.3|4936.3|4928.3|4927.3|492
1597396800000|2020-08-14 09:20:00|4936.3|4935.3|4934.6|4933.6|4936.3|4935.3|4932.6|4931.6|428
1597397100000|2020-08-14 09:25:00|4934.1|4933.1|4942.6|4941.6|4944.1|4943.1|4933.1|4932.1|430
1597397400000|2020-08-14 09:30:00|4942.1|4941.1|4938.6|4937.6|4943.8|4942.8|4937.8|4936.8|408
1597397700000|2020-08-14 09:35:00|4938.3|4937.3|4928.1|4927.1|4938.3|4937.3|4927.8|4926.8|339
1597398000000|2020-08-14 09:40:00|4927.8|4926.8|4935.1|4934.1|4936.6|4935.6|4927.8|4926.8|681
1597398300000|2020-08-14 09:45:00|4935.3|4934.3|4935.1|4934.1|4936.1|4935.1|4932.1|4931.1|603
1597398600000|2020-08-14 09:50:00|4935.3|4934.3|4939.3|4938.3|4941.6|4940.6|4934.8|4933.8|415
1597398900000|2020-08-14 09:55:00|4939.6|4938.6|4945.8|4944.8|4946.6|4945.6|4939.1|4938.1|368
1597399200000|2020-08-14 10:00:00|4945.6|4944.6|4947.3|4946.3|4950.3|4949.3|4943.1|4942.1|636
1597399500000|2020-08-14 10:05:00|4947.6|4946.6|4939.1|4938.1|4947.6|4946.6|4937.8|4936.8|378
1597399800000|2020-08-14 10:10:00|4939.3|4938.3|4937.6|4936.6|4939.6|4938.6|4932.6|4931.6|460
1597400100000|2020-08-14 10:15:00|4937.8|4936.8|4936.8|4935.8|4938.6|4937.6|4936.1|4935.1|153
1597400400000|2020-08-14 10:20:00|4937.1|4936.1|4942.6|4941.6|4942.6|4941.6|4937.1|4936.1|237
1597400700000|2020-08-14 10:25:00|4942.8|4941.8|4940.3|4939.3|4944.1|4943.1|4939.1|4938.1|236
1597401000000|2020-08-14 10:30:00|4940.1|4939.1|4943.6|4942.6|4945.3|4944.3|4939.6|4938.6|353
1597401300000|2020-08-14 10:35:00|4943.8|4942.8|4947.3|4946.3|4949.6|4948.6|4943.3|4942.3|660
1597401600000|2020-08-14 10:40:00|4947.6|4946.6|4946.6|4945.6|4950.6|4949.6|4945.6|4944.6|300
1597401900000|2020-08-14 10:45:00|4946.8|4945.8|4949.8|4948.8|4950.8|4949.8|4946.6|4945.6|170
1597402200000|2020-08-14 10:50:00|4949.6|4948.6|4952.1|4951.1|4953.3|4952.3|4949.6|4948.6|260
1597402500000|2020-08-14 10:55:00|4952.3|4951.3|4953.1|4952.1|4954.6|4953.6|4951.6|4950.6|294
1597402800000|2020-08-14 11:00:00|4953.3|4952.3|4954.3|4953.3|4955.6|4954.6|4951.6|4950.6|281
1597403100000|2020-08-14 11:05:00|4954.6|4953.6|4953.1|4952.1|4954.6|4953.6|4950.3|4949.3|337
1597403400000|2020-08-14 11:10:00|4953.3|4952.3|4954.1|4953.1|4955.6|4954.6|4952.1|4951.1|418
1597403700000|2020-08-14 11:15:00|4953.8|4952.8|4951.1|4950.1|4953.8|4952.8|4949.1|4948.1|234
1597404000000|2020-08-14 11:20:00|4951.3|4950.3|4952.8|4951.8|4953.1|4952.1|4949.6|4948.6|162
1597404300000|2020-08-14 11:25:00|4953.1|4952.1|4954.3|4953.3|4954.8|4953.8|4952.3|4951.3|139
1597404600000|2020-08-14 11:30:00|4954.6|4953.6|4955.1|4954.1|4956.6|4955.6|4953.6|4952.6|356
1597404900000|2020-08-14 11:35:00|4954.8|4953.8|4951.8|4950.8|4956.6|4955.6|4951.3|4950.3|987
1597405200000|2020-08-14 11:40:00|4952.3|4951.3|4956.8|4955.8|4957.6|4956.6|4952.3|4951.3|337
1597405500000|2020-08-14 11:45:00|4957.1|4956.1|4955.6|4954.6|4959.1|4958.1|4955.6|4954.6|326
1597405800000|2020-08-14 11:50:00|4955.8|4954.8|4954.1|4953.1|4957.8|4956.8|4953.1|4952.1|459
1597406100000|2020-08-14 11:55:00|4954.3|4953.3|4955.6|4954.6|4956.8|4955.8|4954.1|4953.1|415
1597406400000|2020-08-14 12:00:00|4955.3|4954.3|4953.6|4952.6|4958.6|4957.6|4952.1|4951.1|509
1597406700000|2020-08-14 12:05:00|4954.1|4953.1|4952.1|4951.1|4954.8|4953.8|4951.8|4950.8|310
1597407000000|2020-08-14 12:10:00|4951.8|4950.8|4958.1|4957.1|4959.1|4958.1|4950.8|4949.8|390
1597407300000|2020-08-14 12:15:00|4957.8|4956.8|4959.1|4958.1|4961.1|4960.1|4957.8|4956.8|427
1597407600000|2020-08-14 12:20:00|4958.8|4957.8|4957.1|4956.1|4959.1|4958.1|4954.1|4953.1|672
1597407900000|2020-08-14 12:25:00|4956.1|4955.1|4960.8|4959.8|4963.1|4962.1|4955.6|4954.6|502
1597408200000|2020-08-14 12:30:00|4960.6|4959.6|4966.3|4965.3|4968.1|4967.1|4957.6|4956.6|547
1597408500000|2020-08-14 12:35:00|4966.6|4965.6|4964.8|4963.8|4967.6|4966.6|4962.6|4961.6|774
1597408800000|2020-08-14 12:40:00|4964.6|4963.6|4962.6|4961.6|4965.6|4964.6|4962.1|4961.1|443
1597409100000|2020-08-14 12:45:00|4962.3|4961.3|4958.1|4957.1|4963.8|4962.8|4957.3|4956.3|471
1597409400000|2020-08-14 12:50:00|4957.8|4956.8|4958.1|4957.1|4959.8|4958.8|4957.1|4956.1|304
1597409700000|2020-08-14 12:55:00|4957.6|4956.6|4955.6|4954.6|4958.1|4957.1|4954.6|4953.6|317
1597410000000|2020-08-14 13:00:00|4955.3|4954.3|4949.6|4948.6|4956.3|4955.3|4949.3|4948.3|576
1597410300000|2020-08-14 13:05:00|4949.8|4948.8|4947.3|4946.3|4950.1|4949.1|4946.6|4945.6|249
1597410600000|2020-08-14 13:10:00|4947.1|4946.1|4950.6|4949.6|4952.6|4951.6|4946.6|4945.6|221
1597410900000|2020-08-14 13:15:00|4950.8|4949.8|4949.6|4948.6|4952.6|4951.6|4949.1|4948.1|283
1597411200000|2020-08-14 13:20:00|4949.8|4948.8|4954.1|4953.1|4954.6|4953.6|4949.1|4948.1|229
1597411500000|2020-08-14 13:25:00|4954.3|4953.3|4952.6|4951.6|4955.1|4954.1|4951.6|4950.6|291
1597411800000|2020-08-14 13:30:00|4952.8|4951.8|4950.8|4949.8|4957.6|4956.6|4949.6|4948.6|603
1597412100000|2020-08-14 13:35:00|4951.1|4950.1|4958.1|4957.1|4958.8|4957.8|4950.1|4949.1|446
1597412400000|2020-08-14 13:40:00|4957.6|4956.6|4960.6|4959.6|4961.6|4960.6|4954.8|4953.8|449
1597412700000|2020-08-14 13:45:00|4960.8|4959.8|4954.1|4953.1|4963.1|4962.1|4952.1|4951.1|601
1597413000000|2020-08-14 13:50:00|4953.8|4952.8|4957.8|4956.8|4959.1|4958.1|4952.1|4951.1|450
1597413300000|2020-08-14 13:55:00|4957.6|4956.6|4960.8|4959.8|4960.8|4959.8|4955.6|4954.6|344
1597413600000|2020-08-14 14:00:00|4960.6|4959.6|4958.1|4957.1|4965.3|4964.3|4957.6|4956.6|806
1597413900000|2020-08-14 14:05:00|4958.3|4957.3|4967.6|4966.6|4967.6|4966.6|4958.3|4957.3|415
1597414200000|2020-08-14 14:10:00|4967.4|4966.4|4957.9|4956.9|4967.9|4966.9|4956.1|4955.1|390
1597414500000|2020-08-14 14:15:00|4958.1|4957.1|4956.9|4955.9|4960.4|4959.4|4955.6|4954.6|454
1597414800000|2020-08-14 14:20:00|4957.4|4956.4|4960.9|4959.9|4962.1|4961.1|4955.6|4954.6|409
1597415100000|2020-08-14 14:25:00|4961.4|4960.4|4957.1|4956.1|4962.1|4961.1|4955.9|4954.9|425
1597415400000|2020-08-14 14:30:00|4957.4|4956.4|4968.1|4967.1|4968.4|4967.4|4957.1|4956.1|704
1597415700000|2020-08-14 14:35:00|4967.9|4966.9|4966.9|4965.9|4969.4|4968.4|4964.9|4963.9|716
1597416000000|2020-08-14 14:40:00|4966.6|4965.6|4968.6|4967.6|4970.6|4969.6|4966.4|4965.4|540
1597416300000|2020-08-14 14:45:00|4968.4|4967.4|4970.4|4969.4|4971.4|4970.4|4968.4|4967.4|282
1597416600000|2020-08-14 14:50:00|4969.4|4968.4|4966.1|4965.1|4971.4|4970.4|4965.4|4964.4|414
1597416900000|2020-08-14 14:55:00|4965.9|4964.9|4964.9|4963.9|4966.4|4965.4|4963.4|4962.4|677
1597417200000|2020-08-14 15:00:00|4963.9|4962.9|4962.9|4961.9|4965.9|4964.9|4960.6|4959.6|595
1597417500000|2020-08-14 15:05:00|4963.1|4962.1|4969.4|4968.4|4970.9|4969.9|4961.9|4960.9|366
1597417800000|2020-08-14 15:10:00|4969.1|4968.1|4965.9|4964.9|4970.4|4969.4|4964.4|4963.4|478
1597418100000|2020-08-14 15:15:00|4966.1|4965.1|4964.9|4963.9|4968.4|4967.4|4964.9|4963.9|452
1597418400000|2020-08-14 15:20:00|4965.4|4964.4|4971.9|4970.9|4972.9|4971.9|4964.9|4963.9|798
1597418700000|2020-08-14 15:25:00|4972.9|4971.9|4971.4|4970.4|4973.9|4972.9|4970.4|4969.4|876
1597419000000|2020-08-14 15:30:00|4971.9|4969.9|4965.4|4963.4|4973.4|4971.4|4965.4|4963.4|2447
1597419300000|2020-08-14 15:35:00|4964.9|4962.9|4958.4|4956.4|4965.9|4963.9|4958.1|4956.1|1878
1597419600000|2020-08-14 15:40:00|4958.1|4956.1|4962.9|4960.9|4963.9|4961.9|4957.4|4955.4|580
1597419900000|2020-08-14 15:45:00|4962.4|4960.4|4959.9|4957.9|4964.1|4962.1|4958.4|4956.4|481
1597420200000|2020-08-14 15:50:00|4960.1|4958.1|4955.4|4953.4|4960.4|4958.4|4954.9|4952.9|272
1597420500000|2020-08-14 15:55:00|4955.6|4953.6|4960.4|4958.4|4960.4|4958.4|4955.4|4953.4|168
1597420800000|2020-08-14 16:00:00|4960.6|4958.6|4960.9|4958.9|4963.4|4961.4|4959.4|4957.4|1378
1597421100000|2020-08-14 16:05:00|4961.1|4959.1|4959.4|4957.4|4961.9|4959.9|4958.6|4956.6|77
1597421400000|2020-08-14 16:10:00|4959.6|4957.6|4960.9|4958.9|4962.4|4960.4|4959.4|4957.4|208
1597421700000|2020-08-14 16:15:00|4961.4|4959.4|4958.4|4956.4|4961.4|4959.4|4956.9|4954.9|215
1597422000000|2020-08-14 16:20:00|4958.1|4956.1|4955.9|4953.9|4958.4|4956.4|4955.4|4953.4|93
1597422300000|2020-08-14 16:25:00|4956.1|4954.1|4955.9|4953.9|4956.9|4954.9|4954.4|4952.4|136
1597422600000|2020-08-14 16:30:00|4956.1|4954.1|4959.9|4957.9|4959.9|4957.9|4955.4|4953.4|49
1597422900000|2020-08-14 16:35:00|4960.1|4958.1|4960.4|4958.4|4960.9|4958.9|4958.9|4956.9|41
1597423200000|2020-08-14 16:40:00|4959.9|4957.9|4959.4|4957.4|4961.1|4959.1|4958.9|4956.9|74
1597423500000|2020-08-14 16:45:00|4959.6|4957.6|4958.4|4956.4|4959.6|4957.6|4956.6|4954.6|86
1597423800000|2020-08-14 16:50:00|4958.6|4956.6|4957.1|4955.1|4959.1|4957.1|4956.4|4954.4|77
1597424100000|2020-08-14 16:55:00|4957.4|4955.4|4956.4|4954.4|4958.4|4956.4|4955.9|4953.9|60
1597424400000|2020-08-14 17:00:00|4956.1|4954.1|4956.4|4954.4|4957.4|4955.4|4955.6|4953.6|33
1597424700000|2020-08-14 17:05:00|4956.6|4954.6|4956.4|4954.4|4956.9|4954.9|4954.9|4952.9|36
1597425000000|2020-08-14 17:10:00|4956.6|4954.6|4960.4|4958.4|4960.9|4958.9|4956.1|4954.1|33
1597425300000|2020-08-14 17:15:00|4960.6|4958.6|4958.9|4956.9|4960.9|4958.9|4957.6|4955.6|49
1597425600000|2020-08-14 17:20:00|4958.6|4956.6|4959.4|4957.4|4960.4|4958.4|4956.9|4954.9|56
1597425900000|2020-08-14 17:25:00|4959.6|4957.6|4958.9|4956.9|4959.9|4957.9|4957.9|4955.9|11
1597426200000|2020-08-14 17:30:00|4959.1|4957.1|4959.4|4957.4|4960.4|4958.4|4958.4|4956.4|35
1597426500000|2020-08-14 17:35:00|4959.1|4957.1|4958.1|4956.1|4959.4|4957.4|4956.9|4954.9|36
1597426800000|2020-08-14 17:40:00|4957.9|4955.9|4957.6|4955.6|4958.6|4956.6|4956.4|4954.4|44
1597427100000|2020-08-14 17:45:00|4957.4|4955.4|4957.6|4955.6|4959.1|4957.1|4955.9|4953.9|21
1597427400000|2020-08-14 17:50:00|4957.4|4955.4|4957.1|4955.1|4959.4|4957.4|4955.6|4953.6|14
1597427700000|2020-08-14 17:55:00|4957.4|4955.4|4957.9|4955.9|4957.9|4955.9|4955.9|4953.9|43
1597428000000|2020-08-14 18:00:00|4957.6|4955.6|4954.4|4952.4|4957.9|4955.9|4954.1|4952.1|77
1597428300000|2020-08-14 18:05:00|4954.6|4952.6|4955.6|4953.6|4955.9|4953.9|4952.9|4950.9|26
1597428600000|2020-08-14 18:10:00|4955.9|4953.9|4956.9|4954.9|4957.6|4955.6|4953.9|4951.9|54
1597428900000|2020-08-14 18:15:00|4956.6|4954.6|4955.1|4953.1|4957.9|4955.9|4954.6|4952.6|48
1597429200000|2020-08-14 18:20:00|4954.9|4952.9|4953.1|4951.1|4955.6|4953.6|4952.4|4950.4|28
1597429500000|2020-08-14 18:25:00|4952.9|4950.9|4952.1|4950.1|4952.9|4950.9|4949.1|4947.1|35
1597429800000|2020-08-14 18:30:00|4951.9|4949.9|4952.1|4950.1|4953.6|4951.6|4951.6|4949.6|26
1597430100000|2020-08-14 18:35:00|4951.9|4949.9|4949.1|4947.1|4951.9|4949.9|4949.1|4947.1|30
1597430400000|2020-08-14 18:40:00|4948.9|4946.9|4948.4|4946.4|4949.1|4947.1|4946.9|4944.9|78
1597430700000|2020-08-14 18:45:00|4948.6|4946.6|4947.4|4945.4|4948.9|4946.9|4946.4|4944.4|90
1597431000000|2020-08-14 18:50:00|4947.1|4945.1|4946.6|4944.6|4948.9|4946.9|4945.6|4943.6|66
1597431300000|2020-08-14 18:55:00|4946.9|4944.9|4945.6|4943.6|4946.9|4944.9|4945.4|4943.4|57
1597431600000|2020-08-14 19:00:00|4946.4|4944.4|4945.4|4943.4|4947.4|4945.4|4944.6|4942.6|87
1597431900000|2020-08-14 19:05:00|4945.6|4943.6|4945.9|4943.9|4948.9|4946.9|4945.1|4943.1|50
1597432200000|2020-08-14 19:10:00|4945.6|4943.6|4943.1|4941.1|4945.9|4943.9|4942.4|4940.4|32
1597432500000|2020-08-14 19:15:00|4943.4|4941.4|4942.4|4940.4|4945.4|4943.4|4941.4|4939.4|27
1597432800000|2020-08-14 19:20:00|4942.6|4940.6|4940.1|4938.1|4944.1|4942.1|4939.9|4937.9|75
1597433100000|2020-08-14 19:25:00|4939.9|4937.9|4944.6|4942.6|4946.9|4944.9|4938.6|4936.6|72
1597433400000|2020-08-14 19:30:00|4944.9|4942.9|4943.6|4941.6|4945.9|4943.9|4942.6|4940.6|31
1597433700000|2020-08-14 19:35:00|4943.4|4941.4|4942.6|4940.6|4943.6|4941.6|4940.4|4938.4|59
1597434000000|2020-08-14 19:40:00|4942.4|4940.4|4945.1|4943.1|4945.1|4943.1|4940.9|4938.9|54
1597434300000|2020-08-14 19:45:00|4944.9|4942.9|4943.4|4941.4|4946.6|4944.6|4943.4|4941.4|57
1597434600000|2020-08-14 19:50:00|4942.1|4940.1|4953.1|4951.1|4953.1|4951.1|4942.1|4940.1|137
1597434900000|2020-08-14 19:55:00|4952.9|4950.9|4954.1|4952.1|4954.9|4952.9|4950.1|4948.1|134
1597435200000|2020-08-14 20:00:00|4956.2|4952.2|4954.4|4950.4|4958.1|4954.1|4950.7|4946.7|0
1597435500000|2020-08-14 20:05:00|4954.6|4950.6|4952.9|4948.9|4955.9|4951.9|4951.1|4947.1|0
1597435800000|2020-08-14 20:10:00|4952.8|4948.8|4949|4945|4952.8|4948.8|4946.9|4942.9|0
1597436100000|2020-08-14 20:15:00|4949.1|4945.1|4951.6|4947.6|4951.6|4947.6|4949|4945|0
1597436400000|2020-08-14 20:20:00|4951.5|4947.5|4951.5|4947.5|4951.5|4947.5|4951.2|4947.2|0
1597436700000|2020-08-14 20:25:00|4951.6|4947.6|4951.5|4947.5|4951.6|4947.6|4951.3|4947.3|0
1597437000000|2020-08-14 20:30:00|4951|4947|4951.3|4947.3|4952.4|4948.4|4950.6|4946.6|0
1597437300000|2020-08-14 20:35:00|4951.4|4947.4|4953.2|4949.2|4953.2|4949.2|4951.3|4947.3|0
1597437600000|2020-08-14 20:40:00|4952.9|4948.9|4953|4949|4954|4950|4952.2|4948.2|0
1597437900000|2020-08-14 20:45:00|4953.3|4949.3|4954|4950|4954.5|4950.5|4953|4949|0
1597438200000|2020-08-14 20:50:00|4953.9|4949.9|4954.4|4950.4|4954.4|4950.4|4952.9|4948.9|0
1597438500000|2020-08-14 20:55:00|4954.3|4950.3|4952.3|4948.3|4954.7|4950.7|4952.2|4948.2|0
1597615200000|2020-08-16 22:00:00|4956.7|4952.7|4955.7|4951.7|4956.7|4952.7|4954.3|4950.3|0
1597615500000|2020-08-16 22:05:00|4955.6|4951.6|4955.7|4951.7|4956.1|4952.1|4954.6|4950.6|0
1597615800000|2020-08-16 22:10:00|4955.4|4951.4|4956|4952|4956.6|4952.6|4955|4951|0
1597616100000|2020-08-16 22:15:00|4956.1|4952.1|4956.2|4952.2|4957.4|4953.4|4956|4952|0
1597616400000|2020-08-16 22:20:00|4956.1|4952.1|4954.9|4950.9|4956.2|4952.2|4954.9|4950.9|0
1597616700000|2020-08-16 22:25:00|4955|4951|4954.9|4950.9|4955.5|4951.5|4954.6|4950.6|0
1597617000000|2020-08-16 22:30:00|4955|4951|4956.4|4952.4|4957.5|4953.5|4955|4951|0
1597617300000|2020-08-16 22:35:00|4956.5|4952.5|4956.4|4952.4|4957.9|4953.9|4956.4|4952.4|0
1597617600000|2020-08-16 22:40:00|4956.1|4952.1|4956.5|4952.5|4956.8|4952.8|4955.4|4951.4|0
1597617900000|2020-08-16 22:45:00|4956.7|4952.7|4956.5|4952.5|4957.3|4953.3|4956.5|4952.5|0
1597618200000|2020-08-16 22:50:00|4956.6|4952.6|4955.7|4951.7|4956.8|4952.8|4955.4|4951.4|0
1597618500000|2020-08-16 22:55:00|4955.8|4951.8|4955.7|4951.7|4956.2|4952.2|4955.4|4951.4|0
1597618800000|2020-08-16 23:00:00|4955.9|4951.9|4955|4951|4956.2|4952.2|4954.7|4950.7|0
1597619100000|2020-08-16 23:05:00|4955.4|4951.4|4955.4|4951.4|4955.4|4951.4|4955|4951|0
1597619400000|2020-08-16 23:10:00|4955.5|4951.5|4955.7|4951.7|4956.2|4952.2|4955.4|4951.4|0
1597619700000|2020-08-16 23:15:00|4955.2|4952.2|4956|4953|4956.3|4953.3|4955.2|4952.2|0
1597620000000|2020-08-16 23:20:00|4956.1|4953.1|4955.7|4952.7|4956.7|4953.7|4955.7|4952.7|0
1597620300000|2020-08-16 23:25:00|4956|4953|4956|4953|4956.3|4953.3|4955.7|4952.7|0
1597620600000|2020-08-16 23:30:00|4956.1|4953.1|4957.5|4954.5|4957.5|4954.5|4956|4953|0
1597620900000|2020-08-16 23:35:00|4957.3|4954.3|4957.5|4954.5|4958.3|4955.3|4957.3|4954.3|0
1597621200000|2020-08-16 23:40:00|4957.1|4954.1|4957.1|4954.1|4957.5|4954.5|4956.3|4953.3|0
1597621500000|2020-08-16 23:45:00|4956.9|4953.9|4957.1|4954.1|4958.3|4955.3|4956.8|4953.8|0
1597621800000|2020-08-16 23:50:00|4957|4954|4957.8|4954.8|4958.5|4955.5|4956|4953|0
1597622100000|2020-08-16 23:55:00|4957.7|4954.7|4959.8|4956.8|4960.8|4957.8|4957.5|4954.5|0
1597622400000|2020-08-17 00:00:00|4959.9|4956.9|4959.6|4956.6|4960.1|4957.1|4957.1|4954.1|0
1597622700000|2020-08-17 00:05:00|4959.7|4956.7|4960.2|4957.2|4960.9|4957.9|4959.1|4956.1|0
1597623000000|2020-08-17 00:10:00|4960.1|4957.1|4960.9|4957.9|4960.9|4957.9|4959.4|4956.4|0
1597623300000|2020-08-17 00:15:00|4960.5|4957.5|4956.7|4953.7|4961.7|4958.7|4956.7|4953.7|0
1597623600000|2020-08-17 00:20:00|4956.8|4953.8|4959.6|4956.6|4961|4958|4954|4951|0
1597623900000|2020-08-17 00:25:00|4960.1|4957.1|4961.6|4958.6|4962.4|4959.4|4959.6|4956.6|0
1597624200000|2020-08-17 00:30:00|4961.8|4958.8|4959.6|4956.6|4963.7|4960.7|4959.6|4956.6|0
1597624500000|2020-08-17 00:35:00|4959.7|4956.7|4956.9|4953.9|4961|4958|4956.9|4953.9|0
1597624800000|2020-08-17 00:40:00|4956.8|4953.8|4954|4951|4956.9|4953.9|4952.6|4949.6|0
1597625100000|2020-08-17 00:45:00|4954.2|4951.2|4952.6|4949.6|4956.8|4953.8|4952.6|4949.6|0
1597625400000|2020-08-17 00:50:00|4952.5|4949.5|4952.5|4949.5|4954|4951|4951.2|4948.2|0
1597625700000|2020-08-17 00:55:00|4952|4949|4953.9|4950.9|4954|4951|4951.1|4948.1|0
1597626000000|2020-08-17 01:00:00|4953.4|4950.4|4952.5|4949.5|4954|4951|4951.1|4948.1|0
1597626300000|2020-08-17 01:05:00|4952.4|4949.4|4955.4|4952.4|4955.4|4952.4|4952.4|4949.4|0
1597626600000|2020-08-17 01:10:00|4955.3|4952.3|4955.5|4952.5|4956.8|4953.8|4955.3|4952.3|0
1597626900000|2020-08-17 01:15:00|4955.4|4952.4|4955.5|4952.5|4956.8|4953.8|4953.9|4950.9|0
1597627200000|2020-08-17 01:20:00|4955.6|4952.6|4955.5|4952.5|4957|4954|4954.8|4951.8|0
1597627500000|2020-08-17 01:25:00|4955.6|4952.6|4957|4954|4957|4954|4955.5|4952.5|0
1597627800000|2020-08-17 01:30:00|4957.1|4954.1|4951.1|4948.1|4958.5|4955.5|4951.1|4948.1|0
1597628100000|2020-08-17 01:35:00|4951.2|4948.2|4952.4|4949.4|4953.9|4950.9|4951|4948|0
1597628400000|2020-08-17 01:40:00|4952.5|4949.5|4953.9|4950.9|4955.4|4952.4|4952.5|4949.5|0
1597628700000|2020-08-17 01:45:00|4954|4951|4954.1|4951.1|4955.4|4952.4|4953.9|4950.9|0
1597629000000|2020-08-17 01:50:00|4954.6|4951.6|4954.1|4951.1|4956.8|4953.8|4954|4951|0
1597629300000|2020-08-17 01:55:00|4954.4|4951.4|4955.3|4952.3|4955.5|4952.5|4952.7|4949.7|0
1597629600000|2020-08-17 02:00:00|4955.4|4952.4|4958.3|4955.3|4959.7|4956.7|4955.3|4952.3|0
1597629900000|2020-08-17 02:05:00|4958.5|4955.5|4963.8|4960.8|4963.8|4960.8|4958.2|4955.2|0
1597630200000|2020-08-17 02:10:00|4963.9|4960.9|4963|4960|4966.7|4963.7|4962.4|4959.4|0
1597630500000|2020-08-17 02:15:00|4963.3|4960.3|4963.4|4960.4|4964.1|4961.1|4960.9|4957.9|0
1597630800000|2020-08-17 02:20:00|4963.2|4960.2|4965.4|4962.4|4965.4|4962.4|4961.3|4958.3|0
1597631100000|2020-08-17 02:25:00|4965.3|4962.3|4963.9|4960.9|4965.4|4962.4|4962.6|4959.6|0
1597631400000|2020-08-17 02:30:00|4964|4961|4965.4|4962.4|4966.8|4963.8|4963.9|4960.9|0
1597631700000|2020-08-17 02:35:00|4965.3|4962.3|4965.3|4962.3|4965.4|4962.4|4962.5|4959.5|0
1597632000000|2020-08-17 02:40:00|4965.4|4962.4|4965.3|4962.3|4965.4|4962.4|4965.2|4962.2|0
1597632300000|2020-08-17 02:45:00|4965.2|4962.2|4965.2|4962.2|4966.6|4963.6|4963.8|4960.8|0
1597632600000|2020-08-17 02:50:00|4965|4962|4965.3|4962.3|4965.4|4962.4|4963.9|4960.9|0
1597632900000|2020-08-17 02:55:00|4965.2|4962.2|4965.2|4962.2|4965.3|4962.3|4963.9|4960.9|0
1597633200000|2020-08-17 03:00:00|4965.3|4962.3|4966.7|4963.7|4966.8|4963.8|4965.2|4962.2|0
1597633500000|2020-08-17 03:05:00|4966.6|4963.6|4965.2|4962.2|4966.6|4963.6|4965.2|4962.2|0
1597633800000|2020-08-17 03:10:00|4965.1|4962.1|4966.5|4963.5|4966.5|4963.5|4965.1|4962.1|0
1597634100000|2020-08-17 03:15:00|4965.1|4962.1|4965.1|4962.1|4965.2|4962.2|4965|4962|0
1597634400000|2020-08-17 03:20:00|4965.2|4962.2|4966.4|4963.4|4966.5|4963.5|4965.1|4962.1|0
1597635000000|2020-08-17 03:30:00|4965.1|4962.1|4965|4962|4965.1|4962.1|4962.3|4959.3|0
1597635300000|2020-08-17 03:35:00|4964.5|4961.5|4962.2|4959.2|4965|4962|4962.2|4959.2|0
1597635600000|2020-08-17 03:40:00|4962.3|4959.3|4962.3|4959.3|4962.3|4959.3|4962.2|4959.2|0
1597635900000|2020-08-17 03:45:00|4962.2|4959.2|4960.7|4957.7|4962.2|4959.2|4960.7|4957.7|0
1597636200000|2020-08-17 03:50:00|4961.2|4958.2|4962.1|4959.1|4962.1|4959.1|4960.6|4957.6|0
1597636500000|2020-08-17 03:55:00|4962.2|4959.2|4963.5|4960.5|4963.6|4960.6|4962.1|4959.1|0
1597636800000|2020-08-17 04:00:00|4963.6|4960.6|4962.1|4959.1|4963.6|4960.6|4962.1|4959.1|0
1597637100000|2020-08-17 04:05:00|4965|4962|4965|4962|4965.1|4962.1|4965|4962|0
1597637400000|2020-08-17 04:10:00|4965.1|4962.1|4962.4|4959.4|4965.1|4962.1|4962.4|4959.4|0
1597637700000|2020-08-17 04:15:00|4962.3|4959.3|4963.8|4960.8|4963.8|4960.8|4959.6|4956.6|0
1597638000000|2020-08-17 04:20:00|4965.2|4962.2|4963.8|4960.8|4965.2|4962.2|4963.8|4960.8|0
1597638300000|2020-08-17 04:25:00|4963.7|4960.7|4963.7|4960.7|4965|4962|4963.7|4960.7|0
1597638600000|2020-08-17 04:30:00|4963.9|4960.9|4969.2|4966.2|4969.2|4966.2|4963.9|4960.9|0
1597638900000|2020-08-17 04:35:00|4969.1|4966.1|4967.8|4964.8|4969.2|4966.2|4967.8|4964.8|0
1597639200000|2020-08-17 04:40:00|4967.7|4964.7|4967.7|4964.7|4969.1|4966.1|4967.6|4964.6|0
1597639500000|2020-08-17 04:45:00|4967.6|4964.6|4967.6|4964.6|4967.7|4964.7|4966.2|4963.2|0
1597639800000|2020-08-17 04:50:00|4967.5|4964.5|4968.9|4965.9|4969|4966|4966.2|4963.2|0
1597640100000|2020-08-17 04:55:00|4969|4966|4966.1|4963.1|4969|4966|4966.1|4963.1|0
1597640400000|2020-08-17 05:00:00|4966.2|4963.2|4968.9|4965.9|4968.9|4965.9|4966.1|4963.1|0
1597640700000|2020-08-17 05:05:00|4968.4|4965.4|4968.9|4965.9|4970.4|4967.4|4967.5|4964.5|0
1597641000000|2020-08-17 05:10:00|4969.4|4966.4|4970.9|4967.9|4970.9|4967.9|4969.4|4966.4|0
1597641300000|2020-08-17 05:15:00|4971|4968|4972.3|4969.3|4972.3|4969.3|4969.4|4966.4|0
1597641600000|2020-08-17 05:20:00|4972.2|4969.2|4969.4|4966.4|4972.2|4969.2|4969.3|4966.3|0
1597641900000|2020-08-17 05:25:00|4969.6|4966.6|4969.2|4966.2|4970.1|4967.1|4966.5|4963.5|0
1597642200000|2020-08-17 05:30:00|4969.3|4966.3|4969.3|4966.3|4969.3|4966.3|4965.1|4962.1|0
1597642500000|2020-08-17 05:35:00|4969.2|4966.2|4969.1|4966.1|4969.2|4966.2|4966.3|4963.3|0
1597642800000|2020-08-17 05:40:00|4969|4966|4968.8|4965.8|4969.1|4966.1|4967.7|4964.7|0
1597643100000|2020-08-17 05:45:00|4968.7|4965.7|4965.9|4962.9|4968.8|4965.8|4965.9|4962.9|0
1597643400000|2020-08-17 05:50:00|4965.2|4962.2|4967.3|4964.3|4967.3|4964.3|4964.5|4961.5|0
1597643700000|2020-08-17 05:55:00|4965.9|4962.9|4965.9|4962.9|4967.4|4964.4|4964.6|4961.6|0
1597644000000|2020-08-17 06:00:00|4966|4963|4959.4|4957.4|4966.5|4963|4958.9|4956.9|304
1597644300000|2020-08-17 06:05:00|4959.1|4957.1|4954.9|4952.9|4962.4|4960.4|4952.4|4950.4|252
1597644600000|2020-08-17 06:10:00|4955.1|4953.1|4953.9|4951.9|4955.1|4953.1|4951.6|4949.6|98
1597644900000|2020-08-17 06:15:00|4953.6|4951.6|4955.4|4953.4|4955.4|4953.4|4951.4|4949.4|278
1597645200000|2020-08-17 06:20:00|4955.1|4953.1|4954.6|4952.6|4956.6|4954.6|4952.9|4950.9|348
1597645500000|2020-08-17 06:25:00|4954.9|4952.9|4956.4|4954.4|4957.9|4955.9|4954.6|4952.6|74
1597645800000|2020-08-17 06:30:00|4956.6|4954.6|4958.9|4956.9|4959.9|4957.9|4956.6|4954.6|48
1597646100000|2020-08-17 06:35:00|4958.6|4956.6|4959.1|4957.1|4960.6|4958.6|4958.4|4956.4|56
1597646400000|2020-08-17 06:40:00|4959.4|4957.4|4958.1|4956.1|4961.9|4959.9|4956.4|4954.4|321
1597646700000|2020-08-17 06:45:00|4958.4|4956.4|4959.9|4957.9|4960.4|4958.4|4958.4|4956.4|82
1597647000000|2020-08-17 06:50:00|4959.4|4957.4|4963.6|4961.6|4963.6|4961.6|4957.9|4955.9|379
1597647300000|2020-08-17 06:55:00|4963.9|4961.9|4964.4|4962.4|4964.9|4962.9|4961.1|4959.1|287
1597647600000|2020-08-17 07:00:00|4963.9|4962.9|4986.6|4985.6|4991.6|4990.6|4962.4|4961.4|2522
1597647900000|2020-08-17 07:05:00|4986.9|4985.9|4978.1|4977.1|4999.4|4998.4|4977.1|4976.1|1803
1597648200000|2020-08-17 07:10:00|4977.9|4976.9|4962.1|4961.1|4981.6|4980.6|4957.6|4956.6|999
1597648500000|2020-08-17 07:15:00|4962.4|4961.4|4950.4|4949.4|4963.4|4962.4|4948.1|4947.1|1198
1597648800000|2020-08-17 07:20:00|4950.1|4949.1|4953.9|4952.9|4954.6|4953.6|4937.4|4936.4|1048
1597649100000|2020-08-17 07:25:00|4954.1|4953.1|4969.9|4968.9|4971.1|4970.1|4953.6|4952.6|1063
1597649400000|2020-08-17 07:30:00|4969.1|4968.1|4978.6|4977.6|4988.4|4987.4|4969.1|4968.1|1108
1597649700000|2020-08-17 07:35:00|4978.4|4977.4|4965.6|4964.6|4978.6|4977.6|4963.1|4962.1|540
1597650000000|2020-08-17 07:40:00|4965.2|4964.2|4965.5|4964.5|4971|4970|4958.7|4957.7|746
1597650300000|2020-08-17 07:45:00|4965.2|4964.2|4975.2|4974.2|4975.5|4974.5|4965.2|4964.2|3636
1597650600000|2020-08-17 07:50:00|4975.5|4974.5|4975.2|4974.2|4977.2|4976.2|4971.2|4970.2|626
1597650900000|2020-08-17 07:55:00|4975.5|4974.5|4978.7|4977.7|4983.7|4982.7|4973.7|4972.7|811
1597651200000|2020-08-17 08:00:00|4978.2|4977.2|4964.2|4963.2|4980.5|4979.5|4960.2|4959.2|440
1597651500000|2020-08-17 08:05:00|4964.5|4963.5|4963.7|4962.7|4967.5|4966.5|4960.2|4959.2|221
1597651800000|2020-08-17 08:10:00|4963.5|4962.5|4964|4963|4968|4967|4961.7|4960.7|293
1597652100000|2020-08-17 08:15:00|4964.2|4963.2|4961.7|4960.7|4966.2|4965.2|4958|4957|300
1597652400000|2020-08-17 08:20:00|4962|4961|4961.7|4960.7|4963.2|4962.2|4957|4956|249
1597652700000|2020-08-17 08:25:00|4961.5|4960.5|4958.2|4957.2|4961.5|4960.5|4953|4952|468
1597653000000|2020-08-17 08:30:00|4958|4957|4966.2|4965.2|4967.7|4966.7|4958|4957|3474
1597653300000|2020-08-17 08:35:00|4966.5|4965.5|4965.7|4964.7|4967.2|4966.2|4963.5|4962.5|166
1597653600000|2020-08-17 08:40:00|4965.5|4964.5|4971.5|4970.5|4972.7|4971.7|4956.2|4955.2|437
1597653900000|2020-08-17 08:45:00|4971.2|4970.2|4971|4970|4973.2|4972.2|4967.2|4966.2|353
1597654200000|2020-08-17 08:50:00|4971.2|4970.2|4962.7|4961.7|4972|4971|4962.5|4961.5|240
1597654500000|2020-08-17 08:55:00|4962.5|4961.5|4968.2|4967.2|4970.2|4969.2|4960.5|4959.5|1136
1597654800000|2020-08-17 09:00:00|4968|4967|4971.2|4970.2|4971.5|4970.5|4965.5|4964.5|451
1597655100000|2020-08-17 09:05:00|4971|4970|4973.2|4972.2|4975.7|4974.7|4970|4969|439
1597655400000|2020-08-17 09:10:00|4972.7|4971.7|4973.2|4972.2|4976.5|4975.5|4970.7|4969.7|518
1597655700000|2020-08-17 09:15:00|4973.5|4972.5|4977|4976|4977.2|4976.2|4972.2|4971.2|583
1597656000000|2020-08-17 09:20:00|4977.2|4976.2|4977.2|4976.2|4981|4980|4975.7|4974.7|687
1597656300000|2020-08-17 09:25:00|4977.5|4976.5|4975|4974|4979|4978|4973.5|4972.5|350
1597656600000|2020-08-17 09:30:00|4975.2|4974.2|4972|4971|4975.7|4974.7|4971.5|4970.5|214
1597656900000|2020-08-17 09:35:00|4972.2|4971.2|4968|4967|4973.5|4972.5|4967|4966|300
1597657200000|2020-08-17 09:40:00|4967.7|4966.7|4964|4963|4970|4969|4963.7|4962.7|388
1597657500000|2020-08-17 09:45:00|4964.5|4963.5|4962.7|4961.7|4969|4968|4962|4961|2219
1597657800000|2020-08-17 09:50:00|4962.5|4961.5|4962.2|4961.2|4964|4963|4960.5|4959.5|1067
1597658100000|2020-08-17 09:55:00|4962.5|4961.5|4960.2|4959.2|4964.5|4963.5|4959.5|4958.5|4378
1597658400000|2020-08-17 10:00:00|4960.5|4959.5|4959.7|4958.7|4962.7|4961.7|4959|4958|211
1597658700000|2020-08-17 10:05:00|4960|4959|4962.2|4961.2|4963|4962|4958.5|4957.5|329
1597659000000|2020-08-17 10:10:00|4962|4961|4962|4961|4963.5|4962.5|4961.2|4960.2|166
1597659300000|2020-08-17 10:15:00|4961.7|4960.7|4962.2|4961.2|4962.7|4961.7|4960.5|4959.5|167
1597659600000|2020-08-17 10:20:00|4962.5|4961.5|4961|4960|4963|4962|4959.5|4958.5|179
1597659900000|2020-08-17 10:25:00|4961.2|4960.2|4965.7|4964.7|4967|4966|4961.2|4960.2|2171
1597660200000|2020-08-17 10:30:00|4966|4965|4968|4967|4968.5|4967.5|4965|4964|128
1597660500000|2020-08-17 10:35:00|4967.7|4966.7|4968.5|4967.5|4969.7|4968.7|4967|4966|132
1597660800000|2020-08-17 10:40:00|4968|4967|4966.2|4965.2|4970|4969|4966|4965|463
1597661100000|2020-08-17 10:45:00|4966.5|4965.5|4966|4965|4967.2|4966.2|4965|4964|128
1597661400000|2020-08-17 10:50:00|4965.7|4964.7|4965.5|4964.5|4966|4965|4961.5|4960.5|108
1597661700000|2020-08-17 10:55:00|4965.2|4964.2|4971.5|4970.5|4971.5|4970.5|4965.2|4964.2|285
1597662000000|2020-08-17 11:00:00|4972.2|4971.2|4966|4965|4973|4972|4965|4964|219
1597662300000|2020-08-17 11:05:00|4965.7|4964.7|4967.7|4966.7|4968.2|4967.2|4962.7|4961.7|265
1597662600000|2020-08-17 11:10:00|4967.5|4966.5|4966|4965|4968.5|4967.5|4964|4963|179
1597662900000|2020-08-17 11:15:00|4965.5|4964.5|4964.2|4963.2|4968.5|4967.5|4964|4963|174
1597663200000|2020-08-17 11:20:00|4964|4963|4967.2|4966.2|4968|4967|4964|4963|95
1597663500000|2020-08-17 11:25:00|4967.5|4966.5|4968|4967|4971.5|4970.5|4967.5|4966.5|222
1597663800000|2020-08-17 11:30:00|4968.2|4967.2|4967|4966|4971.2|4970.2|4965|4964|224
1597664100000|2020-08-17 11:35:00|4967.2|4966.2|4968.7|4967.7|4969|4968|4966.7|4965.7|82
1597664400000|2020-08-17 11:40:00|4969|4968|4970.5|4969.5|4972.5|4971.5|4968.7|4967.7|2356
1597664700000|2020-08-17 11:45:00|4970.7|4969.7|4970.7|4969.7|4971.5|4970.5|4969|4968|121
1597665000000|2020-08-17 11:50:00|4970.5|4969.5|4968.2|4967.2|4970.7|4969.7|4968|4967|87
1597665300000|2020-08-17 11:55:00|4968|4967|4968|4967|4969.2|4968.2|4967.2|4966.2|262
1597665600000|2020-08-17 12:00:00|4968.5|4967.5|4969.5|4968.5|4970|4969|4967.5|4966.5|188
1597665900000|2020-08-17 12:05:00|4969.2|4968.2|4970.5|4969.5|4971.2|4970.2|4968.5|4967.5|158
1597666200000|2020-08-17 12:10:00|4970.2|4969.2|4970.5|4969.5|4972|4971|4970|4969|151
1597666500000|2020-08-17 12:15:00|4970|4969|4971.5|4970.5|4972.5|4971.5|4968.2|4967.2|187
1597666800000|2020-08-17 12:20:00|4971.7|4970.7|4971.2|4970.2|4973.5|4972.5|4969.5|4968.5|205
1597667100000|2020-08-17 12:25:00|4971.5|4970.5|4970.2|4969.2|4973|4972|4969.7|4968.7|210
1597667400000|2020-08-17 12:30:00|4970.5|4969.5|4967.5|4966.5|4971.7|4970.7|4967.5|4966.5|279
1597667700000|2020-08-17 12:35:00|4968|4967|4968.5|4967.5|4969.5|4968.5|4966|4965|4184
1597668000000|2020-08-17 12:40:00|4969|4968|4971.5|4970.5|4972.7|4971.7|4968.2|4967.2|378
1597668300000|2020-08-17 12:45:00|4972|4971|4972|4971|4972.5|4971.5|4970.5|4969.5|214
1597668600000|2020-08-17 12:50:00|4971.7|4970.7|4975.5|4974.5|4977.7|4976.7|4971.5|4970.5|444
1597668900000|2020-08-17 12:55:00|4975.7|4974.7|4966.2|4965.2|4976.5|4975.5|4966.2|4965.2|373
1597669200000|2020-08-17 13:00:00|4966.5|4965.5|4971.5|4970.5|4972.5|4971.5|4966.5|4965.5|341
1597669500000|2020-08-17 13:05:00|4971.7|4970.7|4974.2|4973.2|4975.2|4974.2|4971.7|4970.7|384
1597669800000|2020-08-17 13:10:00|4974.5|4973.5|4976|4975|4978.7|4977.7|4974.5|4973.5|313
1597670100000|2020-08-17 13:15:00|4976.5|4975.5|4975.5|4974.5|4976.5|4975.5|4974.2|4973.2|137
1597670400000|2020-08-17 13:20:00|4975.2|4974.2|4976|4975|4978|4977|4975|4974|265
1597670700000|2020-08-17 13:25:00|4976.2|4975.2|4975.2|4974.2|4976.7|4975.7|4974|4973|409
1597671000000|2020-08-17 13:30:00|4975|4974|4976|4975|4976|4975|4970.5|4969.5|477
1597671300000|2020-08-17 13:35:00|4975.7|4974.7|4970.5|4969.5|4977.5|4976.5|4966.2|4965.2|881
1597671600000|2020-08-17 13:40:00|4970.7|4969.7|4969|4968|4972|4971|4968.2|4967.2|5314
1597671900000|2020-08-17 13:45:00|4969.2|4968.2|4969|4968|4970|4969|4965.5|4964.5|750
1597672200000|2020-08-17 13:50:00|4969.2|4968.2|4971.5|4970.5|4972|4971|4969|4968|340
1597672500000|2020-08-17 13:55:00|4971.7|4970.7|4969.5|4968.5|4972.2|4971.2|4967.5|4966.5|304
1597672800000|2020-08-17 14:00:00|4970|4969|4970|4969|4971.5|4970.5|4968.2|4967.2|386
1597673100000|2020-08-17 14:05:00|4969.7|4968.7|4965.7|4964.7|4970|4969|4965|4964|756
1597673400000|2020-08-17 14:10:00|4966.2|4965.2|4966|4965|4967|4966|4963.7|4962.7|1534
1597673700000|2020-08-17 14:15:00|4965.7|4964.7|4967.7|4966.7|4969.2|4968.2|4965|4964|392
1597674000000|2020-08-17 14:20:00|4968|4967|4972.2|4971.2|4972.2|4971.2|4967|4966|392
1597674300000|2020-08-17 14:25:00|4972|4971|4973|4972|4973.5|4972.5|4970.7|4969.7|276
1597674600000|2020-08-17 14:30:00|4973.5|4972.5|4970.5|4969.5|4975.2|4974.2|4968.5|4967.5|514
1597674900000|2020-08-17 14:35:00|4970.7|4969.7|4969.5|4968.5|4972|4971|4969|4968|651
1597675200000|2020-08-17 14:40:00|4969.7|4968.7|4974.7|4973.7|4976|4975|4968|4967|348
1597675500000|2020-08-17 14:45:00|4975|4974|4974.7|4973.7|4975.7|4974.7|4974|4973|347
1597675800000|2020-08-17 14:50:00|4975|4974|4978|4977|4978|4977|4974.7|4973.7|597
1597676100000|2020-08-17 14:55:00|4978.2|4977.2|4976|4975|4979|4978|4976|4975|5460
1597676400000|2020-08-17 15:00:00|4976.2|4975.2|4973.5|4972.5|4977|4976|4971.5|4970.5|394
1597676700000|2020-08-17 15:05:00|4973|4972|4973|4972|4974|4973|4972|4971|311
1597677000000|2020-08-17 15:10:00|4972.7|4971.7|4973.5|4972.5|4975|4974|4972.5|4971.5|405
1597677300000|2020-08-17 15:15:00|4973.7|4972.7|4976|4975|4977|4976|4973|4972|7049
1597677600000|2020-08-17 15:20:00|4976.2|4975.2|4979|4978|4980|4979|4976|4975|921
1597677900000|2020-08-17 15:25:00|4979.2|4978.2|4980.5|4979.5|4982|4981|4978.5|4977.5|6683
1597678200000|2020-08-17 15:30:00|4981|4979|4973.2|4971.2|4981|4979|4973.2|4971.2|2386
1597678500000|2020-08-17 15:35:00|4973.5|4971.5|4973|4971|4976.2|4974.2|4972.2|4970.2|870
1597678800000|2020-08-17 15:40:00|4973.2|4971.2|4971.7|4969.7|4975.7|4973.7|4971.2|4969.2|2280
1597679100000|2020-08-17 15:45:00|4971.5|4969.5|4972.2|4970.2|4973|4971|4971.2|4969.2|232
1597679400000|2020-08-17 15:50:00|4972|4970|4975|4973|4975|4973|4971.5|4969.5|3721
1597679700000|2020-08-17 15:55:00|4975.2|4973.2|4977.5|4975.5|4977.5|4975.5|4974.5|4972.5|300
1597680000000|2020-08-17 16:00:00|4977.7|4975.7|4977|4975|4978.2|4976.2|4976|4974|111
1597680300000|2020-08-17 16:05:00|4977.2|4975.2|4976|4974|4977.5|4975.5|4974.7|4972.7|101
1597680600000|2020-08-17 16:10:00|4976.2|4974.2|4975|4973|4976.2|4974.2|4974|4972|386
1597680900000|2020-08-17 16:15:00|4974.7|4972.7|4976.2|4974.2|4976.7|4974.7|4973.7|4971.7|79
1597681200000|2020-08-17 16:20:00|4976|4974|4977|4975|4977|4975|4975.2|4973.2|341
1597681500000|2020-08-17 16:25:00|4977.2|4975.2|4977|4975|4978|4976|4976|4974|151
1597681800000|2020-08-17 16:30:00|4977.2|4975.2|4978.7|4976.7|4978.7|4976.7|4976.2|4974.2|66
1597682100000|2020-08-17 16:35:00|4979|4977|4979|4977|4979.5|4977.5|4977|4975|63
1597682400000|2020-08-17 16:40:00|4978.7|4976.7|4978.5|4976.5|4979|4977|4977.5|4975.5|33
1597682700000|2020-08-17 16:45:00|4978.7|4976.7|4978.5|4976.5|4979.5|4977.5|4978|4976|32
1597683000000|2020-08-17 16:50:00|4978.2|4976.2|4976.5|4974.5|4979|4977|4976.2|4974.2|45
1597683300000|2020-08-17 16:55:00|4976.2|4974.2|4977|4975|4977|4975|4975.2|4973.2|45
1597683600000|2020-08-17 17:00:00|4976.7|4974.7|4976.7|4974.7|4977.5|4975.5|4976|4974|10
1597683900000|2020-08-17 17:05:00|4976.5|4974.5|4976.7|4974.7|4977|4975|4975.7|4973.7|10
1597684200000|2020-08-17 17:10:00|4976.5|4974.5|4976.7|4974.7|4977.2|4975.2|4976.2|4974.2|29
1597684500000|2020-08-17 17:15:00|4976.5|4974.5|4976|4974|4977|4975|4976|4974|22
1597684800000|2020-08-17 17:20:00|4975.7|4973.7|4976|4974|4976.2|4974.2|4975|4973|14
1597685100000|2020-08-17 17:25:00|4976.2|4974.2|4975|4973|4976.2|4974.2|4975|4973|27
1597685400000|2020-08-17 17:30:00|4975.2|4973.2|4976.2|4974.2|4976.5|4974.5|4975|4973|111
1597685700000|2020-08-17 17:35:00|4976.5|4974.5|4975|4973|4976.5|4974.5|4974.7|4972.7|27
1597686000000|2020-08-17 17:40:00|4974.7|4972.7|4975.2|4973.2|4975.2|4973.2|4974.7|4972.7|3
1597686300000|2020-08-17 17:45:00|4975|4973|4974.7|4972.7|4975.2|4973.2|4974.5|4972.5|9
1597686600000|2020-08-17 17:50:00|4975|4973|4975|4973|4975.2|4973.2|4974.7|4972.7|14
1597686900000|2020-08-17 17:55:00|4974.7|4972.7|4975.2|4973.2|4975.2|4973.2|4973.7|4971.7|88
1597687200000|2020-08-17 18:00:00|4975.5|4973.5|4975|4973|4975.5|4973.5|4974.5|4972.5|47
1597687500000|2020-08-17 18:05:00|4975.2|4973.2|4974.2|4972.2|4975.2|4973.2|4974|4972|57
1597687800000|2020-08-17 18:10:00|4974|4972|4974.2|4972.2|4974.5|4972.5|4974|4972|20
1597688100000|2020-08-17 18:15:00|4974.5|4972.5|4975|4973|4975.7|4973.7|4974.2|4972.2|28
1597688400000|2020-08-17 18:20:00|4974.7|4972.7|4975.5|4973.5|4976|4974|4974.7|4972.7|24
1597688700000|2020-08-17 18:25:00|4975.7|4973.7|4975.2|4973.2|4975.7|4973.7|4975.2|4973.2|11
1597689000000|2020-08-17 18:30:00|4975|4973|4975.7|4973.7|4976|4974|4975|4973|16
1597689300000|2020-08-17 18:35:00|4975.5|4973.5|4975.7|4973.7|4976|4974|4975.5|4973.5|13
1597689600000|2020-08-17 18:40:00|4975.5|4973.5|4976|4974|4976|4974|4975.5|4973.5|63
1597689900000|2020-08-17 18:45:00|4975.5|4973.5|4973.5|4971.5|4976|4974|4973.5|4971.5|45
1597690200000|2020-08-17 18:50:00|4973|4971|4973|4971|4973.5|4971.5|4972.5|4970.5|58
1597690500000|2020-08-17 18:55:00|4973.2|4971.2|4973.5|4971.5|4974.5|4972.5|4973.2|4971.2|96
1597690800000|2020-08-17 19:00:00|4973|4971|4971|4969|4974.7|4972.7|4971|4969|97
1597691100000|2020-08-17 19:05:00|4971.2|4969.2|4969.2|4967.2|4971.5|4969.5|4968.5|4966.5|80
1597691400000|2020-08-17 19:10:00|4969.5|4967.5|4969.5|4967.5|4970|4968|4968.2|4966.2|34
1597691700000|2020-08-17 19:15:00|4969.2|4967.2|4971.7|4969.7|4972|4970|4969|4967|28
1597692000000|2020-08-17 19:20:00|4971.5|4969.5|4969.7|4967.7|4972|4970|4969.2|4967.2|36
1597692300000|2020-08-17 19:25:00|4970|4968|4971|4969|4971.2|4969.2|4969.5|4967.5|21
1597692600000|2020-08-17 19:30:00|4971.2|4969.2|4973.2|4971.2|4973.2|4971.2|4971|4969|45
1597692900000|2020-08-17 19:35:00|4973.5|4971.5|4972|4970|4973.7|4971.7|4972|4970|54
1597693200000|2020-08-17 19:40:00|4971.7|4969.7|4972.5|4970.5|4972.7|4970.7|4971.5|4969.5|49
1597693500000|2020-08-17 19:45:00|4972.2|4970.2|4972.2|4970.2|4973.2|4971.2|4970.5|4968.5|76
1597693800000|2020-08-17 19:50:00|4972|4970|4972|4970|4973.5|4971.5|4971.7|4969.7|45
1597694100000|2020-08-17 19:55:00|4972.5|4970.5|4976.2|4974.2|4976.2|4974.2|4971.7|4969.7|111
1597694400000|2020-08-17 20:00:00|4975.9|4971.9|4974.9|4970.9|4978.4|4974.4|4974.2|4970.2|0
1597694700000|2020-08-17 20:05:00|4974.8|4970.8|4974|4970|4975.8|4971.8|4974|4970|0
1597695000000|2020-08-17 20:10:00|4973.9|4969.9|4978.2|4974.2|4979.4|4975.4|4972.5|4968.5|0
1597695300000|2020-08-17 20:15:00|4978.1|4974.1|4978.6|4974.6|4978.8|4974.8|4978.1|4974.1|0
1597695600000|2020-08-17 20:20:00|4978.3|4974.3|4978.5|4974.5|4978.6|4974.6|4978.2|4974.2|0
1597695900000|2020-08-17 20:25:00|4978.2|4974.2|4978.5|4974.5|4978.5|4974.5|4978.2|4974.2|0
1597696200000|2020-08-17 20:30:00|4978.6|4974.6|4980.5|4976.5|4980.5|4976.5|4978.6|4974.6|0
1597696500000|2020-08-17 20:35:00|4980.4|4976.4|4978.6|4974.6|4980.5|4976.5|4978.6|4974.6|0
1597696800000|2020-08-17 20:40:00|4978.7|4974.7|4979.4|4975.4|4979.4|4975.4|4978.2|4974.2|0
1597697100000|2020-08-17 20:45:00|4979.3|4975.3|4978.7|4974.7|4979.4|4975.4|4978.2|4974.2|0
1597697400000|2020-08-17 20:50:00|4979|4975|4977.9|4973.9|4979|4975|4977.9|4973.9|0
1597697700000|2020-08-17 20:55:00|4977.8|4973.8|4978.1|4974.1|4978.2|4974.2|4977.2|4973.2|0
1597698000000|2020-08-17 21:00:00|4978.3|4974.3|4978.4|4974.4|4978.5|4974.5|4978.1|4974.1|0
1597698300000|2020-08-17 21:05:00|4978.5|4974.5|4978.5|4974.5|4978.5|4974.5|4978.5|4974.5|0
1597698600000|2020-08-17 21:10:00|4978.4|4974.4|4978.4|4974.4|4978.5|4974.5|4978.4|4974.4|0
1597698900000|2020-08-17 21:15:00|4978.5|4974.5|4978.4|4974.4|4978.5|4974.5|4978.4|4974.4|0
1597699200000|2020-08-17 21:20:00|4978.5|4974.5|4978.4|4974.4|4978.7|4974.7|4978.4|4974.4|0
1597699500000|2020-08-17 21:25:00|4978.5|4974.5|4978.6|4974.6|4978.6|4974.6|4978.5|4974.5|0
1597700400000|2020-08-17 21:40:00|4978.7|4974.7|4978.6|4974.6|4978.7|4974.7|4978.5|4974.5|0
1597700700000|2020-08-17 21:45:00|4978.5|4974.5|4978.6|4974.6|4978.6|4974.6|4978.4|4974.4|0
1597701300000|2020-08-17 21:55:00|4978.4|4974.4|4978.7|4974.7|4978.7|4974.7|4978.4|4974.4|0
1597701600000|2020-08-17 22:00:00|4978.6|4974.6|4976.6|4972.6|4978.6|4974.6|4976.6|4972.6|0
1597701900000|2020-08-17 22:05:00|4976.9|4972.9|4976.6|4972.6|4977|4973|4976.6|4972.6|0
1597702200000|2020-08-17 22:10:00|4976.9|4972.9|4975.8|4971.8|4977|4973|4975.8|4971.8|0
1597702500000|2020-08-17 22:15:00|4975.9|4971.9|4976.1|4972.1|4976.3|4972.3|4975.5|4971.5|0
1597702800000|2020-08-17 22:20:00|4975.8|4971.8|4976.9|4972.9|4976.9|4972.9|4975.8|4971.8|0
1597703100000|2020-08-17 22:25:00|4977.3|4973.3|4976.9|4972.9|4977.3|4973.3|4976.9|4972.9|0
1597703400000|2020-08-17 22:30:00|4977.1|4973.1|4977.7|4973.7|4977.7|4973.7|4976.9|4972.9|0
1597703700000|2020-08-17 22:35:00|4978.1|4974.1|4977.3|4973.3|4978.1|4974.1|4976.9|4972.9|0
1597704000000|2020-08-17 22:40:00|4976.9|4972.9|4977.6|4973.6|4978|4974|4976.5|4972.5|0
1597704300000|2020-08-17 22:45:00|4977.8|4973.8|4979.1|4975.1|4979.1|4975.1|4977.6|4973.6|0
1597704600000|2020-08-17 22:50:00|4979|4975|4979.1|4975.1|4979.1|4975.1|4978.7|4974.7|0
1597704900000|2020-08-17 22:55:00|4978.9|4974.9|4979.4|4975.4|4979.4|4975.4|4978.7|4974.7|0
1597705200000|2020-08-17 23:00:00|4979.3|4975.3|4979.1|4975.1|4979.4|4975.4|4977.6|4973.6|0
1597705500000|2020-08-17 23:05:00|4979.2|4975.2|4979.9|4975.9|4979.9|4975.9|4978.4|4974.4|0
1597705800000|2020-08-17 23:10:00|4979.8|4975.8|4981|4977|4982|4978|4979.4|4975.4|0
1597706100000|2020-08-17 23:15:00|4981.1|4977.1|4984.1|4981.1|4986.4|4983.4|4980.2|4977.1|0
1597706400000|2020-08-17 23:20:00|4984.2|4981.2|4984.2|4981.2|4985.9|4982.9|4983|4980|0
1597706700000|2020-08-17 23:25:00|4984.3|4981.3|4986.7|4983.7|4986.7|4983.7|4984.2|4981.2|0
1597707000000|2020-08-17 23:30:00|4986.8|4983.8|4987|4984|4988.5|4985.5|4986.3|4983.3|0
1597707300000|2020-08-17 23:35:00|4986.9|4983.9|4987.7|4984.7|4987.7|4984.7|4986.7|4983.7|0
1597707600000|2020-08-17 23:40:00|4987.8|4984.8|4987.3|4984.3|4988|4985|4986.9|4983.9|0
1597707900000|2020-08-17 23:45:00|4987|4984|4986.5|4983.5|4987.9|4984.9|4985.8|4982.8|0
1597708200000|2020-08-17 23:50:00|4986.2|4983.2|4985.3|4982.3|4986.2|4983.2|4985|4982|0
1597708500000|2020-08-17 23:55:00|4985.2|4982.2|4985.2|4982.2|4985.5|4982.5|4984|4981|0
1597708800000|2020-08-18 00:00:00|4985.1|4982.1|4984|4981|4985.2|4982.2|4980.2|4977.2|0
1597709100000|2020-08-18 00:05:00|4983.9|4980.9|4982.5|4979.5|4985.1|4982.1|4982.2|4979.2|0
1597709400000|2020-08-18 00:10:00|4982.4|4979.4|4980.5|4977.5|4982.5|4979.5|4980.2|4977.2|0
1597709700000|2020-08-18 00:15:00|4980.7|4977.7|4977.3|4974.3|4981|4978|4975.1|4972.1|0
1597710000000|2020-08-18 00:20:00|4976.8|4973.8|4978.8|4975.8|4980.3|4977.3|4975.9|4972.9|0
1597710300000|2020-08-18 00:25:00|4978.9|4975.9|4981.1|4978.1|4981.8|4978.8|4978.8|4975.8|0
1597710600000|2020-08-18 00:30:00|4980.8|4977.8|4977.4|4974.4|4980.8|4977.8|4976.7|4973.7|0
1597710900000|2020-08-18 00:35:00|4977.3|4974.3|4980.3|4977.3|4980.3|4977.3|4976|4973|0
1597711200000|2020-08-18 00:40:00|4979.8|4976.8|4976.1|4973.1|4979.8|4976.8|4976.1|4973.1|0
1597711500000|2020-08-18 00:45:00|4976.6|4973.6|4978.8|4975.8|4978.9|4975.9|4976.6|4973.6|0
1597711800000|2020-08-18 00:50:00|4978.9|4975.9|4980.3|4977.3|4981.7|4978.7|4978.9|4975.9|0
1597712100000|2020-08-18 00:55:00|4979.8|4976.8|4977.4|4974.4|4980.3|4977.3|4976.1|4973.1|0
1597712400000|2020-08-18 01:00:00|4977.2|4974.2|4977.5|4974.5|4977.5|4974.5|4976|4973|0
1597712700000|2020-08-18 01:05:00|4977.4|4974.4|4975.4|4972.4|4977.5|4974.5|4974.6|4971.6|0
1597713000000|2020-08-18 01:10:00|4975.6|4972.6|4973.2|4970.2|4976.1|4973.1|4971.8|4968.8|0
1597713300000|2020-08-18 01:15:00|4972.7|4969.7|4969|4966|4973.2|4970.2|4969|4966|0
1597713600000|2020-08-18 01:20:00|4969.5|4966.5|4971.8|4968.8|4973.2|4970.2|4969|4966|0
1597713900000|2020-08-18 01:25:00|4971.7|4968.7|4973|4970|4973.1|4970.1|4970.3|4967.3|0
1597714200000|2020-08-18 01:30:00|4972.9|4969.9|4970.2|4967.2|4974.4|4971.4|4970.2|4967.2|0
1597714500000|2020-08-18 01:35:00|4970.1|4967.1|4968.8|4965.8|4970.1|4967.1|4967.3|4964.3|0
1597714800000|2020-08-18 01:40:00|4968.7|4965.7|4970.1|4967.1|4970.2|4967.2|4967.3|4964.3|0
1597715100000|2020-08-18 01:45:00|4969.4|4966.4|4971.6|4968.6|4972.9|4969.9|4968.7|4965.7|0
1597715400000|2020-08-18 01:50:00|4971.5|4968.5|4972.9|4969.9|4972.9|4969.9|4970.8|4967.8|0
1597715700000|2020-08-18 01:55:00|4973|4970|4972.9|4969.9|4973|4970|4971.6|4968.6|0
1597716000000|2020-08-18 02:00:00|4972.4|4969.4|4968.6|4965.6|4972.9|4969.9|4967.9|4964.9|0
1597716300000|2020-08-18 02:05:00|4967.9|4964.9|4967.3|4964.3|4968.7|4965.7|4965.8|4962.8|0
1597716600000|2020-08-18 02:10:00|4967.2|4964.2|4964.2|4961.2|4968.6|4965.6|4964.2|4961.2|0
1597716900000|2020-08-18 02:15:00|4964.3|4961.3|4965.9|4962.9|4965.9|4962.9|4964.2|4961.2|0
1597717200000|2020-08-18 02:20:00|4966|4963|4965.9|4962.9|4967.3|4964.3|4965.9|4962.9|0
1597717500000|2020-08-18 02:25:00|4966|4963|4967.3|4964.3|4967.4|4964.4|4965.9|4962.9|0
1597717800000|2020-08-18 02:30:00|4966.8|4963.8|4967.3|4964.3|4967.3|4964.3|4964.5|4961.5|0
1597718100000|2020-08-18 02:35:00|4967.4|4964.4|4968.8|4965.8|4968.8|4965.8|4966|4963|0
1597718400000|2020-08-18 02:40:00|4968.5|4965.5|4965.9|4962.9|4968.5|4965.5|4964.5|4961.5|0
1597718700000|2020-08-18 02:45:00|4965.4|4962.4|4961.7|4958.7|4965.4|4962.4|4960.2|4957.2|0
1597719000000|2020-08-18 02:50:00|4961.6|4958.6|4961.7|4958.7|4961.7|4958.7|4960.3|4957.3|0
1597719300000|2020-08-18 02:55:00|4961.2|4958.2|4963.1|4960.1|4963.1|4960.1|4960.3|4957.3|0
1597719600000|2020-08-18 03:00:00|4963|4960|4961.7|4958.7|4963.1|4960.1|4961.7|4958.7|0
1597719900000|2020-08-18 03:05:00|4961.2|4958.2|4963.2|4960.2|4964.5|4961.5|4960.3|4957.3|0
1597720200000|2020-08-18 03:10:00|4964.5|4961.5|4964.7|4961.7|4964.7|4961.7|4963.2|4960.2|0
1597720500000|2020-08-18 03:15:00|4964.8|4961.8|4967.6|4964.6|4967.6|4964.6|4964.7|4961.7|0
1597720800000|2020-08-18 03:20:00|4967.8|4964.8|4966.1|4963.1|4968.9|4965.9|4964.7|4961.7|0
1597721100000|2020-08-18 03:25:00|4966|4963|4967.5|4964.5|4967.6|4964.6|4966|4963|0
1597721400000|2020-08-18 03:30:00|4967.6|4964.6|4970.3|4967.3|4970.4|4967.4|4967.6|4964.6|0
1597721700000|2020-08-18 03:35:00|4970.8|4967.8|4970.3|4967.3|4971.7|4968.7|4970.3|4967.3|0
1597722000000|2020-08-18 03:40:00|4971.7|4968.7|4973|4970|4973.1|4970.1|4971.7|4968.7|0
1597722300000|2020-08-18 03:45:00|4973.1|4970.1|4972.4|4969.4|4973.1|4970.1|4970.2|4967.2|0
1597722600000|2020-08-18 03:50:00|4972.1|4969.1|4968.8|4965.8|4972.3|4969.3|4968.8|4965.8|0
1597722900000|2020-08-18 03:55:00|4969.3|4966.3|4965.9|4962.9|4970.2|4967.2|4965.9|4962.9|0
1597723200000|2020-08-18 04:00:00|4966|4963|4967.3|4964.3|4968.7|4965.7|4965.9|4962.9|0
1597723500000|2020-08-18 04:05:00|4967.2|4964.2|4965.9|4962.9|4967.2|4964.2|4965.9|4962.9|0
1597723800000|2020-08-18 04:10:00|4966.4|4963.4|4967.3|4964.3|4967.3|4964.3|4966.4|4963.4|0
1597724100000|2020-08-18 04:15:00|4967.4|4964.4|4967.4|4964.4|4968.7|4965.7|4966|4963|0
1597724400000|2020-08-18 04:20:00|4967.5|4964.5|4968.8|4965.8|4968.8|4965.8|4967.4|4964.4|0
1597724700000|2020-08-18 04:25:00|4968.7|4965.7|4967.6|4964.6|4968.8|4965.8|4966.3|4963.3|0
1597725000000|2020-08-18 04:30:00|4967.1|4964.1|4966.3|4963.3|4967.1|4964.1|4966.2|4963.2|0
1597725300000|2020-08-18 04:35:00|4966.2|4963.2|4964.9|4961.9|4966.3|4963.3|4964.8|4961.8|0
1597725600000|2020-08-18 04:40:00|4965.4|4962.4|4964.9|4961.9|4967.8|4964.8|4964.9|4961.9|0
1597725900000|2020-08-18 04:45:00|4964.4|4961.4|4967.7|4964.7|4967.8|4964.8|4963.5|4960.5|0
1597726200000|2020-08-18 04:50:00|4967.2|4964.2|4966.2|4963.2|4967.2|4964.2|4966.2|4963.2|0
1597726500000|2020-08-18 04:55:00|4966.3|4963.3|4967.7|4964.7|4967.7|4964.7|4966.2|4963.2|0
1597726800000|2020-08-18 05:00:00|4967.2|4964.2|4966.3|4963.3|4967.2|4964.2|4966.3|4963.3|0
1597727100000|2020-08-18 05:05:00|4966.2|4963.2|4966.4|4963.4|4966.4|4963.4|4964.9|4961.9|0
1597727400000|2020-08-18 05:10:00|4966.9|4963.9|4966.4|4963.4|4967.7|4964.7|4965.6|4962.6|0
1597727700000|2020-08-18 05:15:00|4967.7|4964.7|4969.2|4966.2|4969.2|4966.2|4967.7|4964.7|0
1597728000000|2020-08-18 05:20:00|4968.7|4965.7|4970.9|4967.9|4970.9|4967.9|4967.8|4964.8|0
1597728300000|2020-08-18 05:25:00|4970.4|4967.4|4968.2|4965.2|4970.4|4967.4|4966.8|4963.8|0
1597728600000|2020-08-18 05:30:00|4968.1|4965.1|4969.6|4966.6|4969.6|4966.6|4966.8|4963.8|0
1597728900000|2020-08-18 05:35:00|4970.1|4967.1|4965.6|4962.6|4971.1|4968.1|4965.5|4962.5|0
1597729200000|2020-08-18 05:40:00|4966.1|4963.1|4967|4964|4967.1|4964.1|4966.1|4963.1|0
1597729500000|2020-08-18 05:45:00|4967.5|4964.5|4967|4964|4968.4|4965.4|4967|4964|0
1597729800000|2020-08-18 05:50:00|4966.9|4963.9|4964.2|4961.2|4966.9|4963.9|4962.8|4959.8|0
1597730100000|2020-08-18 05:55:00|4964.1|4961.1|4965.7|4962.7|4967.1|4964.1|4962.8|4959.8|0
1597730400000|2020-08-18 06:00:00|4965.9|4962.9|4972|4970|4973|4971|4964.6|4961.1|276
1597730700000|2020-08-18 06:05:00|4971.7|4969.7|4963.2|4961.2|4973.5|4971.5|4961.5|4959.5|593
1597731000000|2020-08-18 06:10:00|4963.5|4961.5|4961|4959|4964.5|4962.5|4961|4959|104
1597731300000|2020-08-18 06:15:00|4960.7|4958.7|4967.5|4965.5|4968|4966|4960|4958|401
1597731600000|2020-08-18 06:20:00|4967.2|4965.2|4963.2|4961.2|4967.2|4965.2|4962.7|4960.7|428
1597731900000|2020-08-18 06:25:00|4963|4961|4958.7|4956.7|4966|4964|4957|4955|424
1597732200000|2020-08-18 06:30:00|4958.5|4956.5|4957.2|4955.2|4958.5|4956.5|4953.2|4951.2|474
1597732500000|2020-08-18 06:35:00|4957.5|4955.5|4949.2|4947.2|4957.5|4955.5|4949.2|4947.2|308
1597732800000|2020-08-18 06:40:00|4949|4947|4947.5|4945.5|4951.7|4949.7|4946.7|4944.7|168
1597733100000|2020-08-18 06:45:00|4947|4945|4952.7|4950.7|4954|4952|4946.7|4944.7|440
1597733400000|2020-08-18 06:50:00|4952.5|4950.5|4953.7|4951.7|4954.2|4952.2|4951|4949|124
1597733700000|2020-08-18 06:55:00|4954|4952|4954.5|4952.5|4955|4953|4948.7|4946.7|2824
1597734000000|2020-08-18 07:00:00|4954.2|4952.2|4942.5|4941.5|4954.5|4953.5|4936|4935|2122
1597734300000|2020-08-18 07:05:00|4941.2|4940.2|4947.2|4946.2|4947.2|4946.2|4934.5|4933.5|3710
1597734600000|2020-08-18 07:10:00|4947.7|4946.7|4937.2|4936.2|4947.7|4946.7|4935.7|4934.7|3247
1597734900000|2020-08-18 07:15:00|4936.5|4935.5|4935.2|4934.2|4936.7|4935.7|4924|4923|1316
1597735200000|2020-08-18 07:20:00|4935|4934|4937.2|4936.2|4943|4942|4932|4931|1093
1597735500000|2020-08-18 07:25:00|4937|4936|4948|4947|4949.2|4948.2|4935.5|4934.5|665
1597735800000|2020-08-18 07:30:00|4947.7|4946.7|4946.7|4945.7|4948.7|4947.7|4943.2|4942.2|10788
1597736100000|2020-08-18 07:35:00|4947|4946|4957.7|4956.7|4958.7|4957.7|4946|4945|1254
1597736400000|2020-08-18 07:40:00|4957.2|4956.2|4951.2|4950.2|4959.7|4958.7|4950.5|4949.5|5705
1597736700000|2020-08-18 07:45:00|4951|4950|4957|4956|4962|4961|4950.2|4949.2|860
1597737000000|2020-08-18 07:50:00|4957.5|4956.5|4955.7|4954.7|4959|4958|4953|4952|833
1597737300000|2020-08-18 07:55:00|4956|4955|4957.7|4956.7|4962|4961|4955|4954|722
1597737600000|2020-08-18 08:00:00|4957.5|4956.5|4971|4970|4975.5|4974.5|4957.2|4956.2|1098
1597737900000|2020-08-18 08:05:00|4970.7|4969.7|4967.7|4966.7|4973.5|4972.5|4966.5|4965.5|1359
1597738200000|2020-08-18 08:10:00|4967.5|4966.5|4969.5|4968.5|4971.7|4970.7|4967.5|4966.5|1087
1597738500000|2020-08-18 08:15:00|4969.2|4968.2|4979.2|4978.2|4980.7|4979.7|4969|4968|789
1597738800000|2020-08-18 08:20:00|4979.5|4978.5|4979|4978|4982.5|4981.5|4978.2|4977.2|3954
1597739100000|2020-08-18 08:25:00|4979.2|4978.2|4977.5|4976.5|4981|4980|4977.5|4976.5|3738
1597739400000|2020-08-18 08:30:00|4977.7|4976.7|4981.5|4980.5|4988.2|4987.2|4977.7|4976.7|768
1597739700000|2020-08-18 08:35:00|4981.7|4980.7|4983.2|4982.2|4984|4983|4979.5|4978.5|3888
1597740000000|2020-08-18 08:40:00|4983.5|4982.5|4979.5|4978.5|4983.5|4982.5|4979.5|4978.5|2565
1597740300000|2020-08-18 08:45:00|4979|4978|4978.2|4977.2|4982|4981|4978.2|4977.2|613
1597740600000|2020-08-18 08:50:00|4978.5|4977.5|4974.7|4973.7|4978.5|4977.5|4974.5|4973.5|872
1597740900000|2020-08-18 08:55:00|4975|4974|4975.7|4974.7|4978|4977|4975|4974|710
1597741200000|2020-08-18 09:00:00|4975.5|4974.5|4973.7|4972.7|4976.5|4975.5|4972|4971|6240
1597741500000|2020-08-18 09:05:00|4973.5|4972.5|4979.5|4978.5|4979.7|4978.7|4973.5|4972.5|260
1597741800000|2020-08-18 09:10:00|4979.7|4978.7|4988.5|4987.5|4991.7|4990.7|4979|4978|752
1597742100000|2020-08-18 09:15:00|4988.7|4987.7|4996.2|4995.2|4998|4997|4988.7|4987.7|6101
1597742400000|2020-08-18 09:20:00|4996|4995|4993.2|4992.2|4996.5|4995.5|4988|4987|594
1597742700000|2020-08-18 09:25:00|4993.5|4992.5|4985.7|4984.7|4994|4993|4985|4984|854
1597743000000|2020-08-18 09:30:00|4986|4985|4989.2|4988.2|4989.5|4988.5|4985.5|4984.5|1236
1597743300000|2020-08-18 09:35:00|4990|4989|4989.5|4988.5|4998.7|4997.7|4989.2|4988.2|4909
1597743600000|2020-08-18 09:40:00|4990|4989|4992.2|4991.2|4993|4992|4989.2|4988.2|307
1597743900000|2020-08-18 09:45:00|4992.5|4991.5|4989.5|4988.5|4992.5|4991.5|4987.5|4986.5|499
1597744200000|2020-08-18 09:50:00|4989.7|4988.7|4992.5|4991.5|4993.7|4992.7|4989|4988|443
1597744500000|2020-08-18 09:55:00|4992.7|4991.7|4992.5|4991.5|4994.5|4993.5|4990.5|4989.5|383
1597744800000|2020-08-18 10:00:00|4992.2|4991.2|4990.5|4989.5|4993|4992|4988.5|4987.5|501
1597745100000|2020-08-18 10:05:00|4990.2|4989.2|4990.2|4989.2|4993.5|4992.5|4989.7|4988.7|12209
1597745400000|2020-08-18 10:10:00|4990.5|4989.5|4991|4990|4993|4992|4989.7|4988.7|386
1597745700000|2020-08-18 10:15:00|4991.7|4990.7|4994|4993|4994.2|4993.2|4991.2|4990.2|3300
1597746000000|2020-08-18 10:20:00|4993.7|4992.7|4994|4993|4996.5|4995.5|4992.2|4991.2|526
1597746300000|2020-08-18 10:25:00|4994.2|4993.2|4992.2|4991.2|4994.5|4993.5|4988|4987|595
1597746600000|2020-08-18 10:30:00|4992.5|4991.5|4993|4992|4997.2|4996.2|4991.7|4990.7|449
1597746900000|2020-08-18 10:35:00|4992.7|4991.7|4992.7|4991.7|4994.7|4993.7|4992|4991|288
1597747200000|2020-08-18 10:40:00|4992.5|4991.5|4994.7|4993.7|4995.5|4994.5|4992.5|4991.5|327
1597747500000|2020-08-18 10:45:00|4994.5|4993.5|4996.7|4995.7|4997.2|4996.2|4994.2|4993.2|350
1597747800000|2020-08-18 10:50:00|4997|4996|4995|4994|4997.5|4996.5|4994.2|4993.2|254
1597748100000|2020-08-18 10:55:00|4995.2|4994.2|5002.5|5001.5|5003|5002|4994.5|4993.5|606
1597748400000|2020-08-18 11:00:00|5002.2|5001.2|5002.5|5001.5|5003|5002|5000.5|4999.5|400
1597748700000|2020-08-18 11:05:00|5002.7|5001.7|4999.7|4998.7|5003.5|5002.5|4999.5|4998.5|486
1597749000000|2020-08-18 11:10:00|5000|4999|5000|4999|5001.7|5000.7|4996.7|4995.7|438
1597749300000|2020-08-18 11:15:00|5000.5|4999.5|4999.5|4998.5|5001.5|5000.5|4997|4996|586
1597749600000|2020-08-18 11:20:00|4999.2|4998.2|4997.7|4996.7|5001.5|5000.5|4997.7|4996.7|1189
1597749900000|2020-08-18 11:25:00|4998|4997|4994.2|4993.2|4998.7|4997.7|4993.5|4992.5|298
1597750200000|2020-08-18 11:30:00|4994.5|4993.5|4989.7|4988.7|4995.5|4994.5|4989.5|4988.5|473
1597750500000|2020-08-18 11:35:00|4989.5|4988.5|4988.5|4987.5|4990.5|4989.5|4987.2|4986.2|350
1597750800000|2020-08-18 11:40:00|4987.6|4986.6|4989.8|4988.8|4989.8|4988.8|4987.3|4986.3|402
1597751100000|2020-08-18 11:45:00|4989.6|4988.6|4989.3|4988.3|4993.1|4992.1|4987.8|4986.8|226
1597751400000|2020-08-18 11:50:00|4989.6|4988.6|4986.8|4985.8|4990.1|4989.1|4986.8|4985.8|408
1597751700000|2020-08-18 11:55:00|4987.1|4986.1|4984.8|4983.8|4987.1|4986.1|4982.6|4981.6|556
1597752000000|2020-08-18 12:00:00|4985.1|4984.1|4982.1|4981.1|4985.8|4984.8|4981.8|4980.8|373
1597752300000|2020-08-18 12:05:00|4982.3|4981.3|4982.8|4981.8|4983.8|4982.8|4980.6|4979.6|320
1597752600000|2020-08-18 12:10:00|4983.6|4982.6|4985.8|4984.8|4986.1|4985.1|4982.8|4981.8|394
1597752900000|2020-08-18 12:15:00|4986.1|4985.1|4984.1|4983.1|4986.6|4985.6|4984.1|4983.1|313
1597753200000|2020-08-18 12:20:00|4983.8|4982.8|4977.8|4976.8|4983.8|4982.8|4977.6|4976.6|293
1597753500000|2020-08-18 12:25:00|4978.1|4977.1|4977.3|4976.3|4978.3|4977.3|4975.6|4974.6|303
1597753800000|2020-08-18 12:30:00|4977.1|4976.1|4978.8|4977.8|4981.1|4980.1|4976.6|4975.6|1058
1597754100000|2020-08-18 12:35:00|4979.1|4978.1|4978.3|4977.3|4980.1|4979.1|4977.6|4976.6|227
1597754400000|2020-08-18 12:40:00|4978.1|4977.1|4977.1|4976.1|4979.8|4978.8|4976.3|4975.3|1652
1597754700000|2020-08-18 12:45:00|4976.8|4975.8|4976.6|4975.6|4977.3|4976.3|4971.6|4970.6|646
1597755000000|2020-08-18 12:50:00|4976.8|4975.8|4980.3|4979.3|4980.6|4979.6|4976.6|4975.6|3361
1597755300000|2020-08-18 12:55:00|4980.6|4979.6|4979.1|4978.1|4980.6|4979.6|4978.8|4977.8|286
1597755600000|2020-08-18 13:00:00|4978.8|4977.8|4978.3|4977.3|4979.1|4978.1|4976.1|4975.1|261
1597755900000|2020-08-18 13:05:00|4978.6|4977.6|4978.1|4977.1|4979.1|4978.1|4975.8|4974.8|163
1597756200000|2020-08-18 13:10:00|4977.8|4976.8|4975.3|4974.3|4978.1|4977.1|4972.6|4971.6|220
1597756500000|2020-08-18 13:15:00|4975.1|4974.1|4968.1|4967.1|4975.1|4974.1|4967.8|4966.8|476
1597756800000|2020-08-18 13:20:00|4967.8|4966.8|4967.8|4966.8|4970.8|4969.8|4967.1|4966.1|201
1597757100000|2020-08-18 13:25:00|4968.1|4967.1|4968.6|4967.6|4969.3|4968.3|4967.1|4966.1|309
1597757400000|2020-08-18 13:30:00|4968.8|4967.8|4967.6|4966.6|4971.6|4970.6|4967.3|4966.3|998
1597757700000|2020-08-18 13:35:00|4967.3|4966.3|4963.1|4962.1|4967.6|4966.6|4962.6|4961.6|485
1597758000000|2020-08-18 13:40:00|4963.3|4962.3|4958.3|4957.3|4963.6|4962.6|4957.6|4956.6|1125
1597758300000|2020-08-18 13:45:00|4958.1|4957.1|4964.1|4963.1|4965.6|4964.6|4957.3|4956.3|2969
1597758600000|2020-08-18 13:50:00|4964.3|4963.3|4953.3|4952.3|4964.6|4963.6|4953.1|4952.1|491
1597758900000|2020-08-18 13:55:00|4953.1|4952.1|4953.1|4952.1|4957.1|4956.1|4950.6|4949.6|575
1597759200000|2020-08-18 14:00:00|4952.8|4951.8|4955.1|4954.1|4955.3|4954.3|4951.1|4950.1|504
1597759500000|2020-08-18 14:05:00|4954.8|4953.8|4940.6|4939.6|4955.3|4954.3|4940.1|4939.1|683
1597759800000|2020-08-18 14:10:00|4941.1|4940.1|4940.3|4939.3|4942.1|4941.1|4936.6|4935.6|703
1597760100000|2020-08-18 14:15:00|4940.6|4939.6|4941.6|4940.6|4943.3|4942.3|4939.6|4938.6|507
1597760400000|2020-08-18 14:20:00|4941.8|4940.8|4933.6|4932.6|4942.1|4941.1|4933.3|4932.3|577
1597760700000|2020-08-18 14:25:00|4933.3|4932.3|4930.6|4929.6|4934.6|4933.6|4928.1|4927.1|851
1597761000000|2020-08-18 14:30:00|4929.8|4928.8|4935.6|4934.6|4936.3|4935.3|4926.1|4925.1|717
1597761300000|2020-08-18 14:35:00|4935.3|4934.3|4941.1|4940.1|4941.6|4940.6|4934.1|4933.1|598
1597761600000|2020-08-18 14:40:00|4941.3|4940.3|4939.6|4938.6|4942.1|4941.1|4937.1|4936.1|595
1597761900000|2020-08-18 14:45:00|4939.8|4938.8|4930.8|4929.8|4940.6|4939.6|4930.6|4929.6|699
1597762200000|2020-08-18 14:50:00|4931.1|4930.1|4932.6|4931.6|4934.6|4933.6|4930.6|4929.6|586
1597762500000|2020-08-18 14:55:00|4932.3|4931.3|4935.6|4934.6|4936.3|4935.3|4930.6|4929.6|814
1597762800000|2020-08-18 15:00:00|4935.3|4934.3|4936.6|4935.6|4941.6|4940.6|4935.3|4934.3|600
1597763100000|2020-08-18 15:05:00|4936.3|4935.3|4933.8|4932.8|4936.3|4935.3|4931.6|4930.6|537
1597763400000|2020-08-18 15:10:00|4934.1|4933.1|4933.1|4932.1|4935.1|4934.1|4931.3|4930.3|1332
1597763700000|2020-08-18 15:15:00|4932.8|4931.8|4929.1|4928.1|4933.6|4932.6|4929.1|4928.1|700
1597764000000|2020-08-18 15:20:00|4929.6|4928.6|4933.3|4932.3|4933.3|4932.3|4928.6|4927.6|1358
1597764300000|2020-08-18 15:25:00|4933.1|4932.1|4931.6|4930.6|4934.6|4933.6|4929.1|4928.1|2732
1597764600000|2020-08-18 15:30:00|4932.1|4930.1|4938.3|4936.3|4938.6|4936.6|4932.1|4930.1|3350
1597764900000|2020-08-18 15:35:00|4938.1|4936.1|4938.1|4936.1|4939.1|4937.1|4936.6|4934.6|1586
1597765200000|2020-08-18 15:40:00|4938.3|4936.3|4935.6|4933.6|4938.6|4936.6|4934.6|4932.6|416
1597765500000|2020-08-18 15:45:00|4935.8|4933.8|4931.3|4929.3|4936.3|4934.3|4930.6|4928.6|289
1597765800000|2020-08-18 15:50:00|4931.6|4929.6|4937.6|4935.6|4938.1|4936.1|4931.6|4929.6|196
1597766100000|2020-08-18 15:55:00|4937.8|4935.8|4936.8|4934.8|4937.8|4935.8|4935.6|4933.6|97
1597766400000|2020-08-18 16:00:00|4936.6|4934.6|4936.6|4934.6|4938.3|4936.3|4936.6|4934.6|165
1597766700000|2020-08-18 16:05:00|4936.1|4934.1|4937.6|4935.6|4939.6|4937.6|4935.6|4933.6|152
1597767000000|2020-08-18 16:10:00|4937.8|4935.8|4936.1|4934.1|4938.6|4936.6|4935.8|4933.8|712
1597767300000|2020-08-18 16:15:00|4936.3|4934.3|4935.1|4933.1|4937.3|4935.3|4933.6|4931.6|222
1597767600000|2020-08-18 16:20:00|4935.3|4933.3|4932.6|4930.6|4935.3|4933.3|4932.6|4930.6|680
1597767900000|2020-08-18 16:25:00|4932.8|4930.8|4935.1|4933.1|4935.3|4933.3|4931.6|4929.6|306
1597768200000|2020-08-18 16:30:00|4935.3|4933.3|4937.3|4935.3|4939.3|4937.3|4935.1|4933.1|60
1597768500000|2020-08-18 16:35:00|4937.6|4935.6|4940.3|4938.3|4940.3|4938.3|4937.3|4935.3|80
1597768800000|2020-08-18 16:40:00|4940.6|4938.6|4941.6|4939.6|4942.1|4940.1|4939.8|4937.8|88
1597769100000|2020-08-18 16:45:00|4941.3|4939.3|4940.6|4938.6|4941.3|4939.3|4939.3|4937.3|100
1597769400000|2020-08-18 16:50:00|4940.8|4938.8|4940.3|4938.3|4941.6|4939.6|4940.1|4938.1|69
1597769700000|2020-08-18 16:55:00|4940.1|4938.1|4940.6|4938.6|4941.3|4939.3|4939.6|4937.6|38
1597770000000|2020-08-18 17:00:00|4941.1|4939.1|4941.1|4939.1|4941.8|4939.8|4939.8|4937.8|208
1597770300000|2020-08-18 17:05:00|4941.3|4939.3|4943.1|4941.1|4943.6|4941.6|4941.1|4939.1|64
1597770600000|2020-08-18 17:10:00|4943.3|4941.3|4941.8|4939.8|4943.6|4941.6|4941.6|4939.6|89
1597770900000|2020-08-18 17:15:00|4941.6|4939.6|4939.6|4937.6|4941.8|4939.8|4939.6|4937.6|37
1597771200000|2020-08-18 17:20:00|4939.8|4937.8|4936.6|4934.6|4940.6|4938.6|4935.1|4933.1|67
1597771500000|2020-08-18 17:25:00|4936.8|4934.8|4937.8|4935.8|4939.1|4937.1|4935.3|4933.3|55
1597771800000|2020-08-18 17:30:00|4937.6|4935.6|4939.1|4937.1|4939.6|4937.6|4937.6|4935.6|24
1597772100000|2020-08-18 17:35:00|4939.3|4937.3|4942.6|4940.6|4942.6|4940.6|4939.3|4937.3|32
1597772400000|2020-08-18 17:40:00|4942.3|4940.3|4940.8|4938.8|4943.6|4941.6|4940.6|4938.6|9
1597772700000|2020-08-18 17:45:00|4940.6|4938.6|4941.1|4939.1|4941.6|4939.6|4939.6|4937.6|11
1597773000000|2020-08-18 17:50:00|4940.8|4938.8|4940.6|4938.6|4940.8|4938.8|4939.1|4937.1|45
1597773300000|2020-08-18 17:55:00|4940.8|4938.8|4938.6|4936.6|4940.8|4938.8|4938.6|4936.6|31
1597773600000|2020-08-18 18:00:00|4938.3|4936.3|4937.8|4935.8|4939.1|4937.1|4937.1|4935.1|34
1597773900000|2020-08-18 18:05:00|4937.6|4935.6|4939.6|4937.6|4939.6|4937.6|4937.3|4935.3|27
1597774200000|2020-08-18 18:10:00|4939.8|4937.8|4937.1|4935.1|4940.3|4938.3|4937.1|4935.1|37
1597774500000|2020-08-18 18:15:00|4937.3|4935.3|4939.8|4937.8|4940.1|4938.1|4937.3|4935.3|20
1597774800000|2020-08-18 18:20:00|4939.6|4937.6|4941.8|4939.8|4942.3|4940.3|4939.1|4937.1|11
1597775100000|2020-08-18 18:25:00|4942.1|4940.1|4941.6|4939.6|4943.1|4941.1|4940.6|4938.6|15
1597775400000|2020-08-18 18:30:00|4941.8|4939.8|4940.8|4938.8|4942.6|4940.6|4940.6|4938.6|87
1597775700000|2020-08-18 18:35:00|4941.1|4939.1|4940.1|4938.1|4941.1|4939.1|4939.6|4937.6|43
1597776000000|2020-08-18 18:40:00|4939.8|4937.8|4940.1|4938.1|4941.1|4939.1|4939.3|4937.3|86
1597776300000|2020-08-18 18:45:00|4939.8|4937.8|4938.8|4936.8|4940.1|4938.1|4938.3|4936.3|16
1597776600000|2020-08-18 18:50:00|4938.6|4936.6|4939.3|4937.3|4940.6|4938.6|4938.3|4936.3|7
1597776900000|2020-08-18 18:55:00|4939.1|4937.1|4939.8|4937.8|4941.1|4939.1|4938.8|4936.8|20
1597777200000|2020-08-18 19:00:00|4940.3|4938.3|4938.1|4936.1|4940.3|4938.3|4937.8|4935.8|34
1597777500000|2020-08-18 19:05:00|4937.8|4935.8|4938.8|4936.8|4940.1|4938.1|4937.6|4935.6|28
1597777800000|2020-08-18 19:10:00|4939.1|4937.1|4944.3|4942.3|4944.3|4942.3|4939.1|4937.1|31
1597778100000|2020-08-18 19:15:00|4944.1|4942.1|4940.8|4938.8|4944.8|4942.8|4938.8|4936.8|58
1597778400000|2020-08-18 19:20:00|4940.6|4938.6|4939.8|4937.8|4943.3|4941.3|4939.6|4937.6|16
1597778700000|2020-08-18 19:25:00|4939.6|4937.6|4940.3|4938.3|4940.8|4938.8|4938.1|4936.1|36
1597779000000|2020-08-18 19:30:00|4940.1|4938.1|4941.1|4939.1|4941.8|4939.8|4938.6|4936.6|35
1597779300000|2020-08-18 19:35:00|4941.3|4939.3|4935.8|4933.8|4941.3|4939.3|4935.8|4933.8|42
1597779600000|2020-08-18 19:40:00|4936.1|4934.1|4937.8|4935.8|4938.6|4936.6|4935.3|4933.3|16
1597779900000|2020-08-18 19:45:00|4937.6|4935.6|4936.3|4934.3|4939.8|4937.8|4936.3|4934.3|57
1597780200000|2020-08-18 19:50:00|4936.1|4934.1|4934.1|4932.1|4936.1|4934.1|4933.6|4931.6|120
1597780500000|2020-08-18 19:55:00|4934.3|4932.3|4931.1|4929.1|4935.3|4933.3|4929.8|4927.8|255
1597780800000|2020-08-18 20:00:00|4932|4928|4933.1|4929.1|4933.3|4929.3|4930.5|4926.5|0
1597781100000|2020-08-18 20:05:00|4933|4929|4935.6|4931.6|4935.6|4931.6|4932.9|4928.9|0
1597781400000|2020-08-18 20:10:00|4935.7|4931.7|4935.3|4931.3|4936.5|4932.5|4934.5|4930.5|0
1597781700000|2020-08-18 20:15:00|4935.2|4931.2|4934.7|4930.7|4935.2|4931.2|4934.7|4930.7|0
1597782000000|2020-08-18 20:20:00|4934.8|4930.8|4934.7|4930.7|4934.8|4930.8|4934.6|4930.6|0
1597782300000|2020-08-18 20:25:00|4934.8|4930.8|4934.9|4930.9|4934.9|4930.9|4934.7|4930.7|0
1597782600000|2020-08-18 20:30:00|4934.8|4930.8|4933|4929|4934.8|4930.8|4933|4929|0
1597782900000|2020-08-18 20:35:00|4933.1|4929.1|4934.4|4930.4|4934.8|4930.8|4933|4929|0
1597783200000|2020-08-18 20:40:00|4934.8|4930.8|4935.9|4931.9|4936.2|4932.2|4934.4|4930.4|0
1597783500000|2020-08-18 20:45:00|4936|4932|4936.2|4932.2|4936.6|4932.6|4935.9|4931.9|0
1597783800000|2020-08-18 20:50:00|4936.1|4932.1|4937.1|4933.1|4937.5|4933.5|4935.9|4931.9|0
1597784100000|2020-08-18 20:55:00|4938|4934|4938.4|4934.4|4938.8|4934.8|4938|4934|0
1597784400000|2020-08-18 21:00:00|4938.3|4934.3|4937.6|4933.6|4938.4|4934.4|4937.6|4933.6|0
1597784700000|2020-08-18 21:05:00|4937.4|4933.4|4937.6|4933.6|4937.8|4933.8|4936.9|4932.9|0
1597785000000|2020-08-18 21:10:00|4937.5|4933.5|4937.5|4933.5|4937.5|4933.5|4937.5|4933.5|0
1597785300000|2020-08-18 21:15:00|4938|4934|4937.7|4933.7|4938.1|4934.1|4937.7|4933.7|0
1597785600000|2020-08-18 21:20:00|4937.9|4933.9|4937.9|4933.9|4938.1|4934.1|4937.5|4933.5|0
1597785900000|2020-08-18 21:25:00|4937.6|4933.6|4937.8|4933.8|4937.8|4933.8|4937.5|4933.5|0
1597786200000|2020-08-18 21:30:00|4937.9|4933.9|4937.8|4933.8|4937.9|4933.9|4937.8|4933.8|0
1597786500000|2020-08-18 21:35:00|4937.5|4933.5|4937.8|4933.8|4937.8|4933.8|4937.5|4933.5|0
1597787100000|2020-08-18 21:45:00|4937.7|4933.7|4937.9|4933.9|4938.2|4934.2|4937.7|4933.7|0
1597787400000|2020-08-18 21:50:00|4938|4934|4938.2|4934.2|4938.3|4934.3|4937.8|4933.8|0
1597787700000|2020-08-18 21:55:00|4938.3|4934.3|4937.9|4933.9|4938.7|4934.7|4937.9|4933.9|0
1597788000000|2020-08-18 22:00:00|4938|4934|4938.5|4934.5|4940.5|4936.5|4937.8|4933.8|0
1597788300000|2020-08-18 22:05:00|4938.3|4934.3|4937.4|4933.4|4938.5|4934.5|4936.3|4932.3|0
1597788600000|2020-08-18 22:10:00|4937.5|4933.5|4938.1|4934.1|4938.1|4934.1|4936.6|4932.6|0
1597788900000|2020-08-18 22:15:00|4938|4934|4938.1|4934.1|4938.1|4934.1|4937.8|4933.8|0
1597789200000|2020-08-18 22:20:00|4938.5|4934.5|4938.5|4934.5|4938.5|4934.5|4937.8|4933.8|0
1597789500000|2020-08-18 22:25:00|4938.7|4934.7|4938.1|4934.1|4938.8|4934.8|4938.1|4934.1|0
1597789800000|2020-08-18 22:30:00|4938.2|4934.2|4937.8|4933.8|4938.5|4934.5|4937.8|4933.8|0
1597790100000|2020-08-18 22:35:00|4937.7|4933.7|4938.1|4934.1|4938.1|4934.1|4937.3|4933.3|0
1597790400000|2020-08-18 22:40:00|4938.5|4934.5|4938.8|4934.8|4938.8|4934.8|4938.1|4934.1|0
1597790700000|2020-08-18 22:45:00|4938.5|4934.5|4938.6|4934.6|4938.9|4934.9|4938.5|4934.5|0
1597791000000|2020-08-18 22:50:00|4938.7|4934.7|4939.7|4935.7|4939.7|4935.7|4938.7|4934.7|0
1597791300000|2020-08-18 22:55:00|4940|4936|4939.2|4935.2|4940|4936|4939.2|4935.2|0
1597791600000|2020-08-18 23:00:00|4939.3|4935.3|4939.2|4935.2|4939.7|4935.7|4938.9|4934.9|0
1597791900000|2020-08-18 23:05:00|4939.3|4935.3|4939.2|4935.2|4939.7|4935.7|4939.2|4935.2|0
1597792200000|2020-08-18 23:10:00|4939.3|4935.3|4940.7|4936.7|4941|4937|4939.3|4935.3|0
1597792500000|2020-08-18 23:15:00|4940.6|4936.6|4940.2|4937.2|4940.7|4937.5|4938.7|4935.7|0
1597792800000|2020-08-18 23:20:00|4940.3|4937.3|4939.7|4936.7|4940.6|4937.6|4939.5|4936.5|0
1597793100000|2020-08-18 23:25:00|4939.6|4936.6|4940.3|4937.3|4940.3|4937.3|4939.5|4936.5|0
1597793400000|2020-08-18 23:30:00|4940.1|4937.1|4940|4937|4940.6|4937.6|4939.6|4936.6|0
1597793700000|2020-08-18 23:35:00|4939.9|4936.9|4938.9|4935.9|4939.9|4936.9|4938.9|4935.9|0
1597794000000|2020-08-18 23:40:00|4938.8|4935.8|4938|4935|4939|4936|4937.5|4934.5|0
1597794300000|2020-08-18 23:45:00|4937.9|4934.9|4936.7|4933.7|4937.9|4934.9|4936.1|4933.1|0
1597794600000|2020-08-18 23:50:00|4936.6|4933.6|4937.4|4934.4|4937.4|4934.4|4936.4|4933.4|0
1597794900000|2020-08-18 23:55:00|4937.5|4934.5|4937.9|4934.9|4938.3|4935.3|4937.5|4934.5|0
1597795200000|2020-08-19 00:00:00|4937.8|4934.8|4936.1|4933.1|4938.3|4935.3|4935|4932|0
1597795500000|2020-08-19 00:05:00|4936.2|4933.2|4936.1|4933.1|4936.6|4933.6|4933.3|4930.3|0
1597795800000|2020-08-19 00:10:00|4936.2|4933.2|4934.7|4931.7|4936.6|4933.6|4934|4931|0
1597796100000|2020-08-19 00:15:00|4935.1|4932.1|4933.4|4930.4|4936.2|4933.2|4932|4929|0
1597796400000|2020-08-19 00:20:00|4933.7|4930.7|4939|4936|4939|4936|4933.7|4930.7|0
1597796700000|2020-08-19 00:25:00|4938.5|4935.5|4938.4|4935.4|4939.1|4936.1|4937|4934|0
1597797000000|2020-08-19 00:30:00|4938.6|4935.6|4934.9|4931.9|4939|4936|4934.9|4931.9|0
1597797300000|2020-08-19 00:35:00|4935|4932|4935|4932|4935|4932|4932.2|4929.2|0
1597797600000|2020-08-19 00:40:00|4935.5|4932.5|4934|4931|4936.8|4933.8|4933.1|4930.1|0
1597797900000|2020-08-19 00:45:00|4934.1|4931.1|4932.6|4929.6|4935.4|4932.4|4931.1|4928.1|0
1597798200000|2020-08-19 00:50:00|4932.7|4929.7|4934|4931|4935.4|4932.4|4932.6|4929.6|0
1597798500000|2020-08-19 00:55:00|4933.7|4930.7|4935.5|4932.5|4936.9|4933.9|4932.6|4929.6|0
1597798800000|2020-08-19 01:00:00|4935.4|4932.4|4940.2|4937.2|4941.6|4938.6|4934.1|4931.1|0
1597799100000|2020-08-19 01:05:00|4940.1|4937.1|4943.1|4940.1|4944.6|4941.6|4938.8|4935.8|0
1597799400000|2020-08-19 01:10:00|4943.2|4940.2|4940.5|4937.5|4943.2|4940.2|4939|4936|0
1597799700000|2020-08-19 01:15:00|4940.6|4937.6|4942|4939|4943.4|4940.4|4940.5|4937.5|0
1597800000000|2020-08-19 01:20:00|4942.2|4939.2|4940.5|4937.5|4943.4|4940.4|4940.5|4937.5|0
1597800300000|2020-08-19 01:25:00|4940.6|4937.6|4940.6|4937.6|4943.4|4940.4|4940.5|4937.5|0
1597800600000|2020-08-19 01:30:00|4940.5|4937.5|4942|4939|4943.3|4940.3|4939.1|4936.1|0
1597800900000|2020-08-19 01:35:00|4942.5|4939.5|4945.4|4942.4|4947.5|4944.5|4942|4939|0
1597801200000|2020-08-19 01:40:00|4945.1|4942.1|4940.6|4937.6|4945.4|4942.4|4940.6|4937.6|0
1597801500000|2020-08-19 01:45:00|4940.7|4937.7|4942.1|4939.1|4943.5|4940.5|4940.6|4937.6|0
1597801800000|2020-08-19 01:50:00|4942.2|4939.2|4940.7|4937.7|4943.5|4940.5|4940.7|4937.7|0
1597802100000|2020-08-19 01:55:00|4940.2|4937.2|4938.6|4935.6|4940.7|4937.7|4937.8|4934.8|0
1597802400000|2020-08-19 02:00:00|4938.8|4935.8|4940.7|4937.7|4940.7|4937.7|4937.9|4934.9|0
1597802700000|2020-08-19 02:05:00|4940.5|4937.5|4939.4|4936.4|4940.8|4937.8|4938|4935|0
1597803000000|2020-08-19 02:10:00|4938.9|4935.9|4939.4|4936.4|4939.5|4936.5|4938|4935|0
1597803300000|2020-08-19 02:15:00|4939.3|4936.3|4942.1|4939.1|4942.1|4939.1|4939.3|4936.3|0
1597803600000|2020-08-19 02:20:00|4941.8|4938.8|4940.8|4937.8|4942.1|4939.1|4939.3|4936.3|0
1597803900000|2020-08-19 02:25:00|4942.2|4939.2|4940.6|4937.6|4942.2|4939.2|4940.6|4937.6|0
1597804200000|2020-08-19 02:30:00|4940.7|4937.7|4942|4939|4943.4|4940.4|4940.7|4937.7|0
1597804500000|2020-08-19 02:35:00|4942.1|4939.1|4943.4|4940.4|4943.5|4940.5|4942.1|4939.1|0
1597804800000|2020-08-19 02:40:00|4942.9|4939.9|4942|4939|4942.9|4939.9|4940.6|4937.6|0
1597805100000|2020-08-19 02:45:00|4941.9|4938.9|4941.9|4938.9|4942|4939|4941.9|4938.9|0
1597805400000|2020-08-19 02:50:00|4942|4939|4943.3|4940.3|4944.7|4941.7|4941.9|4938.9|0
1597805700000|2020-08-19 02:55:00|4943.2|4940.2|4941.8|4938.8|4943.2|4940.2|4941.8|4938.8|0
1597806000000|2020-08-19 03:00:00|4941.9|4938.9|4943.3|4940.3|4943.3|4940.3|4941.8|4938.8|0
1597806300000|2020-08-19 03:05:00|4943.2|4940.2|4943.4|4940.4|4944.7|4941.7|4943.2|4940.2|0
1597806600000|2020-08-19 03:10:00|4943.3|4940.3|4943.5|4940.5|4944.8|4941.8|4943.3|4940.3|0
1597806900000|2020-08-19 03:15:00|4943.4|4940.4|4946.3|4943.3|4946.4|4943.4|4943.4|4940.4|0
1597807200000|2020-08-19 03:20:00|4946.8|4943.8|4947.8|4944.8|4947.9|4944.9|4946.8|4943.8|0
1597807500000|2020-08-19 03:25:00|4947.3|4944.3|4946.5|4943.5|4947.8|4944.8|4946.4|4943.4|0
1597807800000|2020-08-19 03:30:00|4946.4|4943.4|4947.9|4944.9|4947.9|4944.9|4946.4|4943.4|0
1597808100000|2020-08-19 03:35:00|4947.8|4944.8|4946.5|4943.5|4947.9|4944.9|4946.5|4943.5|0
1597808400000|2020-08-19 03:40:00|4946.4|4943.4|4946.4|4943.4|4946.5|4943.5|4945.8|4942.8|0
1597808700000|2020-08-19 03:45:00|4945.9|4942.9|4946.4|4943.4|4946.4|4943.4|4945|4942|0
1597809000000|2020-08-19 03:50:00|4946.3|4943.3|4949.3|4946.3|4949.3|4946.3|4944.9|4941.9|0
1597809300000|2020-08-19 03:55:00|4949.2|4946.2|4947.9|4944.9|4949.3|4946.3|4947.9|4944.9|0
1597809600000|2020-08-19 04:00:00|4948|4945|4948|4945|4949.4|4946.4|4947.9|4944.9|0
1597809900000|2020-08-19 04:05:00|4947.9|4944.9|4946.5|4943.5|4949.4|4946.4|4946.5|4943.5|0
1597810200000|2020-08-19 04:10:00|4947|4944|4947.8|4944.8|4947.9|4944.9|4947|4944|0
1597810500000|2020-08-19 04:15:00|4947.3|4944.3|4946.4|4943.4|4947.3|4944.3|4945|4942|0
1597810800000|2020-08-19 04:20:00|4946.1|4943.1|4944.9|4941.9|4946.1|4943.1|4943.6|4940.6|0
1597811100000|2020-08-19 04:25:00|4945|4942|4944.9|4941.9|4946.3|4943.3|4944.9|4941.9|0
1597811400000|2020-08-19 04:30:00|4944.8|4941.8|4944.9|4941.9|4944.9|4941.9|4943.4|4940.4|0
1597811700000|2020-08-19 04:35:00|4945.4|4942.4|4946.3|4943.3|4946.4|4943.4|4944.8|4941.8|0
1597812000000|2020-08-19 04:40:00|4946.2|4943.2|4946.3|4943.3|4946.3|4943.3|4944.8|4941.8|0
1597812300000|2020-08-19 04:45:00|4945.8|4942.8|4946.1|4943.1|4946.3|4943.3|4944.9|4941.9|0
1597812600000|2020-08-19 04:50:00|4945.6|4942.6|4946.2|4943.2|4946.2|4943.2|4944.7|4941.7|0
1597812900000|2020-08-19 04:55:00|4947.6|4944.6|4946.2|4943.2|4947.6|4944.6|4946.2|4943.2|0
1597813200000|2020-08-19 05:00:00|4946.1|4943.1|4946.3|4943.3|4947.8|4944.8|4944.8|4941.8|0
1597813500000|2020-08-19 05:05:00|4946.8|4943.8|4948.9|4945.9|4949|4946|4946.8|4943.8|0
1597813800000|2020-08-19 05:10:00|4948.4|4945.4|4948.5|4945.5|4948.9|4945.9|4947.1|4944.1|0
1597814100000|2020-08-19 05:15:00|4948.6|4945.6|4949.9|4946.9|4949.9|4946.9|4948.5|4945.5|0
1597814400000|2020-08-19 05:20:00|4950|4947|4948.5|4945.5|4950|4947|4948.4|4945.4|0
1597814700000|2020-08-19 05:25:00|4948|4945|4944.4|4941.4|4948.5|4945.5|4944.4|4941.4|0
1597815000000|2020-08-19 05:30:00|4944.5|4941.5|4943.2|4940.2|4946.1|4943.1|4942.5|4939.5|0
1597815300000|2020-08-19 05:35:00|4943|4940|4939.7|4936.7|4944|4941|4939|4936|0
1597815600000|2020-08-19 05:40:00|4939.6|4936.6|4935.2|4932.2|4940.2|4937.2|4935.2|4932.2|0
1597815900000|2020-08-19 05:45:00|4935.5|4932.5|4936.8|4933.8|4938.2|4935.2|4935.2|4932.2|0
1597816200000|2020-08-19 05:50:00|4936.9|4933.9|4939.6|4936.6|4941|4938|4936.9|4933.9|0
1597816500000|2020-08-19 05:55:00|4939.7|4936.7|4941|4938|4941.1|4938.1|4939.6|4936.6|0
1597816800000|2020-08-19 06:00:00|4940.7|4937.7|4942.8|4940.8|4946.1|4944.1|4939.4|4935.9|737
1597817100000|2020-08-19 06:05:00|4942.6|4940.6|4939.6|4937.6|4942.6|4940.6|4936.6|4934.6|107
1597817400000|2020-08-19 06:10:00|4939.3|4937.3|4936.1|4934.1|4939.3|4937.3|4934.6|4932.6|109
1597817700000|2020-08-19 06:15:00|4936.3|4934.3|4941.1|4939.1|4941.6|4939.6|4934.6|4932.6|180
1597818000000|2020-08-19 06:20:00|4941.3|4939.3|4938.8|4936.8|4944.1|4942.1|4938.8|4936.8|205
1597818300000|2020-08-19 06:25:00|4939.1|4937.1|4935.8|4933.8|4939.8|4937.8|4935.8|4933.8|47
1597818600000|2020-08-19 06:30:00|4936.1|4934.1|4935.3|4933.3|4936.6|4934.6|4934.3|4932.3|32
1597818900000|2020-08-19 06:35:00|4935.1|4933.1|4936.8|4934.8|4937.3|4935.3|4933.6|4931.6|214
1597819200000|2020-08-19 06:40:00|4937.1|4935.1|4935.1|4933.1|4937.6|4935.6|4933.8|4931.8|28
1597819500000|2020-08-19 06:45:00|4935.3|4933.3|4931.6|4929.6|4936.1|4934.1|4930.8|4928.8|512
1597819800000|2020-08-19 06:50:00|4931.3|4929.3|4933.3|4931.3|4934.1|4932.1|4930.3|4928.3|99
1597820100000|2020-08-19 06:55:00|4933.1|4931.1|4934.8|4932.8|4936.1|4934.1|4931.6|4929.6|492
1597820400000|2020-08-19 07:00:00|4934.3|4933.3|4925.1|4924.1|4935.6|4934.6|4920.1|4919.1|6311
1597820700000|2020-08-19 07:05:00|4925.3|4924.3|4932.8|4931.8|4934.1|4933.1|4922.8|4921.8|3344
1597821000000|2020-08-19 07:10:00|4932.3|4931.3|4937.6|4936.6|4942.6|4941.6|4932.3|4931.3|995
1597821300000|2020-08-19 07:15:00|4937.3|4936.3|4927.8|4926.8|4938.6|4937.6|4927.1|4926.1|940
1597821600000|2020-08-19 07:20:00|4927.6|4926.6|4920.8|4919.8|4927.6|4926.6|4917.3|4916.3|2129
1597821900000|2020-08-19 07:25:00|4920.6|4919.6|4937.1|4936.1|4938.8|4937.8|4919.6|4918.6|1367
1597822200000|2020-08-19 07:30:00|4936.8|4935.8|4951.3|4950.3|4958.6|4957.6|4936.6|4935.6|3116
1597822500000|2020-08-19 07:35:00|4951.1|4950.1|4943.8|4942.8|4955.8|4954.8|4943.8|4942.8|986
1597822800000|2020-08-19 07:40:00|4943.3|4942.3|4944.3|4943.3|4945.8|4944.8|4938.6|4937.6|1625
1597823100000|2020-08-19 07:45:00|4944.6|4943.6|4944.3|4943.3|4948.1|4947.1|4942.1|4941.1|488
1597823400000|2020-08-19 07:50:00|4944.1|4943.1|4954.3|4953.3|4956.8|4955.8|4941.8|4940.8|1473
1597823700000|2020-08-19 07:55:00|4954.6|4953.6|4948.8|4947.8|4955.1|4954.1|4948.3|4947.3|982
1597824000000|2020-08-19 08:00:00|4948.6|4947.6|4941.3|4940.3|4949.3|4948.3|4938.8|4937.8|4354
1597824300000|2020-08-19 08:05:00|4941.1|4940.1|4936.3|4935.3|4941.3|4940.3|4935.1|4934.1|440
1597824600000|2020-08-19 08:10:00|4936.6|4935.6|4936.3|4935.3|4938.3|4937.3|4932.3|4931.3|877
1597824900000|2020-08-19 08:15:00|4936.6|4935.6|4942.8|4941.8|4944.6|4943.6|4935.1|4934.1|656
1597825200000|2020-08-19 08:20:00|4943.1|4942.1|4945.3|4944.3|4945.8|4944.8|4939.3|4938.3|979
1597825500000|2020-08-19 08:25:00|4945.6|4944.6|4947.8|4946.8|4949.3|4948.3|4945.3|4944.3|649
1597825800000|2020-08-19 08:30:00|4948.1|4947.1|4944.3|4943.3|4950.6|4949.6|4944.1|4943.1|672
1597826100000|2020-08-19 08:35:00|4944.1|4943.1|4944.3|4943.3|4946.3|4945.3|4939.3|4938.3|1240
1597826400000|2020-08-19 08:40:00|4944.6|4943.6|4944.3|4943.3|4945.8|4944.8|4942.6|4941.6|429
1597826700000|2020-08-19 08:45:00|4944.1|4943.1|4942.8|4941.8|4946.8|4945.8|4940.1|4939.1|1133
1597827000000|2020-08-19 08:50:00|4942.6|4941.6|4944.8|4943.8|4945.8|4944.8|4942.3|4941.3|373
1597827300000|2020-08-19 08:55:00|4944.6|4943.6|4945.8|4944.8|4951.3|4950.3|4944.3|4943.3|309
1597827600000|2020-08-19 09:00:00|4944.8|4943.8|4947.1|4946.1|4947.6|4946.6|4944.3|4943.3|1906
1597827900000|2020-08-19 09:05:00|4946.6|4945.6|4950.3|4949.3|4951.6|4950.6|4945.6|4944.6|496
1597828200000|2020-08-19 09:10:00|4950.6|4949.6|4950.3|4949.3|4956.1|4955.1|4949.6|4948.6|624
1597828500000|2020-08-19 09:15:00|4950.6|4949.6|4953.8|4952.8|4953.8|4952.8|4950.6|4949.6|354
1597828800000|2020-08-19 09:20:00|4953.6|4952.6|4953.8|4952.8|4959.3|4958.3|4953.1|4952.1|697
1597829100000|2020-08-19 09:25:00|4954.1|4953.1|4955.3|4954.3|4955.3|4954.3|4952.3|4951.3|2520
1597829400000|2020-08-19 09:30:00|4955.6|4954.6|4953.3|4952.3|4955.8|4954.8|4951.3|4950.3|283
1597829700000|2020-08-19 09:35:00|4953.1|4952.1|4954.6|4953.6|4958.6|4957.6|4953.1|4952.1|334
1597830000000|2020-08-19 09:40:00|4954.3|4953.3|4953.8|4952.8|4955.6|4954.6|4951.8|4950.8|339
1597830300000|2020-08-19 09:45:00|4954.1|4953.1|4954.1|4953.1|4956.1|4955.1|4952.6|4951.6|320
1597830600000|2020-08-19 09:50:00|4954.3|4953.3|4952.8|4951.8|4955.6|4954.6|4952.3|4951.3|1443
1597830900000|2020-08-19 09:55:00|4953.1|4952.1|4955.1|4954.1|4955.1|4954.1|4952.6|4951.6|331
1597831200000|2020-08-19 10:00:00|4955.6|4954.6|4950.3|4949.3|4955.8|4954.8|4946.6|4945.6|612
1597831500000|2020-08-19 10:05:00|4950.6|4949.6|4945.8|4944.8|4952.1|4951.1|4945.6|4944.6|357
1597831800000|2020-08-19 10:10:00|4945.6|4944.6|4944.8|4943.8|4947.3|4946.3|4944.8|4943.8|4209
1597832100000|2020-08-19 10:15:00|4945.1|4944.1|4941.3|4940.3|4945.8|4944.8|4940.6|4939.6|329
1597832400000|2020-08-19 10:20:00|4941.6|4940.6|4941.8|4940.8|4942.1|4941.1|4939.1|4938.1|6362
1597832700000|2020-08-19 10:25:00|4941.6|4940.6|4942.1|4941.1|4942.8|4941.8|4938.6|4937.6|1353
1597833000000|2020-08-19 10:30:00|4942.6|4941.6|4944.8|4943.8|4945.1|4944.1|4940.6|4939.6|277
1597833300000|2020-08-19 10:35:00|4945.1|4944.1|4944.6|4943.6|4946.8|4945.8|4944.1|4943.1|1724
1597833600000|2020-08-19 10:40:00|4944.8|4943.8|4946.3|4945.3|4946.6|4945.6|4944.3|4943.3|175
1597833900000|2020-08-19 10:45:00|4946.6|4945.6|4947.3|4946.3|4947.8|4946.8|4945.6|4944.6|201
1597834200000|2020-08-19 10:50:00|4947.6|4946.6|4945.3|4944.3|4948.1|4947.1|4944.1|4943.1|247
1597834500000|2020-08-19 10:55:00|4945.1|4944.1|4946.8|4945.8|4949.6|4948.6|4945.1|4944.1|345
1597834800000|2020-08-19 11:00:00|4947.1|4946.1|4945.6|4944.6|4947.3|4946.3|4945.1|4944.1|216
1597835100000|2020-08-19 11:05:00|4945.8|4944.8|4947.1|4946.1|4947.6|4946.6|4945.3|4944.3|127
1597835400000|2020-08-19 11:10:00|4946.6|4945.6|4946.3|4945.3|4947.1|4946.1|4943.8|4942.8|231
1597835700000|2020-08-19 11:15:00|4946.1|4945.1|4946.8|4945.8|4947.6|4946.6|4945.6|4944.6|325
1597836000000|2020-08-19 11:20:00|4947.1|4946.1|4946.1|4945.1|4947.3|4946.3|4945.1|4944.1|1291
1597836300000|2020-08-19 11:25:00|4945.6|4944.6|4943.3|4942.3|4946.1|4945.1|4942.8|4941.8|787
1597836600000|2020-08-19 11:30:00|4943.6|4942.6|4943.3|4942.3|4944.6|4943.6|4941.6|4940.6|1408
1597836900000|2020-08-19 11:35:00|4943.6|4942.6|4947.6|4946.6|4947.6|4946.6|4942.8|4941.8|857
1597837200000|2020-08-19 11:40:00|4947.3|4946.3|4948.8|4947.8|4949.6|4948.6|4946.1|4945.1|233
1597837500000|2020-08-19 11:45:00|4949.1|4948.1|4946.3|4945.3|4950.1|4949.1|4945.8|4944.8|1260
1597837800000|2020-08-19 11:50:00|4946.6|4945.6|4948.1|4947.1|4948.1|4947.1|4945.1|4944.1|197
1597838100000|2020-08-19 11:55:00|4948.6|4947.6|4948.3|4947.3|4949.1|4948.1|4946.6|4945.6|263
1597838400000|2020-08-19 12:00:00|4948.6|4947.6|4949.6|4948.6|4952.1|4951.1|4947.8|4946.8|240
1597838700000|2020-08-19 12:05:00|4949.3|4948.3|4949.1|4948.1|4950.3|4949.3|4948.1|4947.1|432
1597839000000|2020-08-19 12:10:00|4948.8|4947.8|4948.1|4947.1|4949.6|4948.6|4947.8|4946.8|233
1597839300000|2020-08-19 12:15:00|4948.3|4947.3|4943.8|4942.8|4949.6|4948.6|4943.1|4942.1|6228
1597839600000|2020-08-19 12:20:00|4944.1|4943.1|4939.8|4938.8|4944.1|4943.1|4939.1|4938.1|1245
1597839900000|2020-08-19 12:25:00|4940.1|4939.1|4940.8|4939.8|4941.6|4940.6|4938.8|4937.8|1133
1597840200000|2020-08-19 12:30:00|4941.1|4940.1|4941.6|4940.6|4943.8|4942.8|4940.6|4939.6|1501
1597840500000|2020-08-19 12:35:00|4941.3|4940.3|4943.1|4942.1|4944.3|4943.3|4941.3|4940.3|183
1597840800000|2020-08-19 12:40:00|4943.3|4942.3|4944.8|4943.8|4945.8|4944.8|4943.3|4942.3|420
1597841100000|2020-08-19 12:45:00|4945.1|4944.1|4945.1|4944.1|4945.8|4944.8|4943.6|4942.6|253
1597841400000|2020-08-19 12:50:00|4945.3|4944.3|4950.1|4949.1|4950.1|4949.1|4944.3|4943.3|1552
1597841700000|2020-08-19 12:55:00|4949.8|4948.8|4950.1|4949.1|4951.8|4950.8|4949.6|4948.6|288
1597842000000|2020-08-19 13:00:00|4950.6|4949.6|4951.1|4950.1|4954.6|4953.6|4950.3|4949.3|334
1597842300000|2020-08-19 13:05:00|4951.3|4950.3|4952.3|4951.3|4953.1|4952.1|4950.6|4949.6|268
1597842600000|2020-08-19 13:10:00|4952.6|4951.6|4952.1|4951.1|4953.8|4952.8|4950.8|4949.8|213
1597842900000|2020-08-19 13:15:00|4951.8|4950.8|4954.3|4953.3|4955.1|4954.1|4951.8|4950.8|342
1597843200000|2020-08-19 13:20:00|4954.1|4953.1|4958.3|4957.3|4959.3|4958.3|4953.8|4952.8|1689
1597843500000|2020-08-19 13:25:00|4958.1|4957.1|4956.6|4955.6|4959.8|4958.8|4956.1|4955.1|406
1597843800000|2020-08-19 13:30:00|4957.1|4956.1|4955.3|4954.3|4957.6|4956.6|4952.1|4951.1|753
1597844100000|2020-08-19 13:35:00|4955.1|4954.1|4961.6|4960.6|4962.3|4961.3|4955.1|4954.1|385
1597844400000|2020-08-19 13:40:00|4961.3|4960.3|4960.1|4959.1|4961.6|4960.6|4959.1|4958.1|856
1597844700000|2020-08-19 13:45:00|4960.3|4959.3|4958.1|4957.1|4961.1|4960.1|4955.8|4954.8|509
1597845000000|2020-08-19 13:50:00|4958.3|4957.3|4955.6|4954.6|4961.6|4960.6|4955.3|4954.3|1180
1597845300000|2020-08-19 13:55:00|4955.8|4954.8|4954.8|4953.8|4957.8|4956.8|4953.1|4952.1|673
1597845600000|2020-08-19 14:00:00|4954.6|4953.6|4955.3|4954.3|4958.8|4957.8|4954.1|4953.1|601
1597845900000|2020-08-19 14:05:00|4955.6|4954.6|4954.6|4953.6|4955.8|4954.8|4952.6|4951.6|310
1597846200000|2020-08-19 14:10:00|4954.9|4953.9|4957.4|4956.4|4957.9|4956.9|4954.9|4953.9|458
1597846500000|2020-08-19 14:15:00|4957.6|4956.6|4956.9|4955.9|4959.1|4958.1|4956.4|4955.4|462
1597846800000|2020-08-19 14:20:00|4957.4|4956.4|4958.9|4957.9|4958.9|4957.9|4955.9|4954.9|367
1597847100000|2020-08-19 14:25:00|4958.6|4957.6|4958.1|4957.1|4958.9|4957.9|4956.9|4955.9|801
1597847400000|2020-08-19 14:30:00|4958.4|4957.4|4960.9|4959.9|4960.9|4959.9|4957.4|4956.4|502
1597847700000|2020-08-19 14:35:00|4960.6|4959.6|4962.6|4961.6|4962.9|4961.9|4960.4|4959.4|5875
1597848000000|2020-08-19 14:40:00|4962.9|4961.9|4963.9|4962.9|4964.1|4963.1|4960.9|4959.9|1450
1597848300000|2020-08-19 14:45:00|4964.1|4963.1|4962.9|4961.9|4966.6|4965.6|4962.4|4961.4|672
1597848600000|2020-08-19 14:50:00|4963.1|4962.1|4965.1|4964.1|4965.4|4964.4|4962.9|4961.9|450
1597848900000|2020-08-19 14:55:00|4965.4|4964.4|4966.9|4965.9|4967.1|4966.1|4964.4|4963.4|1688
1597849200000|2020-08-19 15:00:00|4967.1|4966.1|4965.6|4964.6|4968.4|4967.4|4963.4|4962.4|584
1597849500000|2020-08-19 15:05:00|4965.4|4964.4|4967.9|4966.9|4967.9|4966.9|4965.4|4964.4|292
1597849800000|2020-08-19 15:10:00|4968.1|4967.1|4965.4|4964.4|4968.9|4967.9|4964.9|4963.9|543
1597850100000|2020-08-19 15:15:00|4965.9|4964.9|4965.4|4964.4|4967.4|4966.4|4964.9|4963.9|556
1597850400000|2020-08-19 15:20:00|4965.6|4964.6|4970.9|4969.9|4970.9|4969.9|4964.4|4963.4|2259
1597850700000|2020-08-19 15:25:00|4970.6|4969.6|4974.6|4973.6|4975.6|4974.6|4970.6|4969.6|1697
1597851000000|2020-08-19 15:30:00|4975.4|4973.4|4978.1|4976.1|4979.1|4977.1|4973.4|4971.4|3177
1597851300000|2020-08-19 15:35:00|4978.4|4976.4|4980.9|4978.9|4983.1|4981.1|4977.4|4975.4|1619
1597851600000|2020-08-19 15:40:00|4981.4|4979.4|4982.6|4980.6|4983.6|4981.6|4980.4|4978.4|483
1597851900000|2020-08-19 15:45:00|4982.9|4980.9|4979.9|4977.9|4982.9|4980.9|4979.4|4977.4|459
1597852200000|2020-08-19 15:50:00|4980.1|4978.1|4981.9|4979.9|4981.9|4979.9|4978.4|4976.4|733
1597852500000|2020-08-19 15:55:00|4981.6|4979.6|4982.1|4980.1|4983.4|4981.4|4980.4|4978.4|115
1597852800000|2020-08-19 16:00:00|4982.4|4980.4|4979.4|4977.4|4982.4|4980.4|4979.4|4977.4|115
1597853100000|2020-08-19 16:05:00|4979.1|4977.1|4978.9|4976.9|4980.9|4978.9|4977.6|4975.6|215
1597853400000|2020-08-19 16:10:00|4979.4|4977.4|4978.9|4976.9|4980.1|4978.1|4978.4|4976.4|108
1597853700000|2020-08-19 16:15:00|4979.1|4977.1|4979.4|4977.4|4980.4|4978.4|4978.9|4976.9|111
1597854000000|2020-08-19 16:20:00|4979.1|4977.1|4979.9|4977.9|4980.4|4978.4|4978.9|4976.9|135
1597854300000|2020-08-19 16:25:00|4980.1|4978.1|4979.4|4977.4|4980.9|4978.9|4978.1|4976.1|85
1597854600000|2020-08-19 16:30:00|4979.6|4977.6|4975.4|4973.4|4979.6|4977.6|4975.4|4973.4|116
1597854900000|2020-08-19 16:35:00|4975.1|4973.1|4974.9|4972.9|4975.9|4973.9|4974.6|4972.6|89
1597855200000|2020-08-19 16:40:00|4974.6|4972.6|4972.4|4970.4|4975.4|4973.4|4971.9|4969.9|58
1597855500000|2020-08-19 16:45:00|4972.6|4970.6|4971.6|4969.6|4972.9|4970.9|4970.6|4968.6|92
1597855800000|2020-08-19 16:50:00|4971.9|4969.9|4970.1|4968.1|4971.9|4969.9|4969.9|4967.9|30
1597856100000|2020-08-19 16:55:00|4970.4|4968.4|4969.1|4967.1|4970.6|4968.6|4968.9|4966.9|46
1597856400000|2020-08-19 17:00:00|4969.4|4967.4|4970.9|4968.9|4970.9|4968.9|4968.9|4966.9|134
1597856700000|2020-08-19 17:05:00|4971.6|4969.6|4970.1|4968.1|4972.4|4970.4|4969.9|4967.9|40
1597857000000|2020-08-19 17:10:00|4970.4|4968.4|4975.4|4973.4|4975.9|4973.9|4970.4|4968.4|42
1597857300000|2020-08-19 17:15:00|4975.6|4973.6|4973.9|4971.9|4975.9|4973.9|4973.6|4971.6|21
1597857600000|2020-08-19 17:20:00|4974.1|4972.1|4972.1|4970.1|4974.1|4972.1|4972.1|4970.1|8
1597857900000|2020-08-19 17:25:00|4972.4|4970.4|4969.4|4967.4|4972.9|4970.9|4969.4|4967.4|25
1597858200000|2020-08-19 17:30:00|4969.9|4967.9|4970.9|4968.9|4971.9|4969.9|4969.6|4967.6|27
1597858500000|2020-08-19 17:35:00|4970.6|4968.6|4972.1|4970.1|4972.1|4970.1|4969.9|4967.9|32
1597858800000|2020-08-19 17:40:00|4972.4|4970.4|4974.4|4972.4|4974.6|4972.6|4971.4|4969.4|29
1597859100000|2020-08-19 17:45:00|4974.6|4972.6|4974.9|4972.9|4975.1|4973.1|4973.1|4971.1|34
1597859400000|2020-08-19 17:50:00|4974.6|4972.6|4974.4|4972.4|4975.1|4973.1|4973.9|4971.9|19
1597859700000|2020-08-19 17:55:00|4974.1|4972.1|4971.4|4969.4|4974.1|4972.1|4970.9|4968.9|76
1597860000000|2020-08-19 18:00:00|4971.6|4969.6|4974.4|4972.4|4975.6|4973.6|4970.9|4968.9|107
1597860300000|2020-08-19 18:05:00|4974.1|4972.1|4975.4|4973.4|4975.9|4973.9|4967.6|4965.6|122
1597860600000|2020-08-19 18:10:00|4975.6|4973.6|4965.6|4963.6|4975.6|4973.6|4965.4|4963.4|156
1597860900000|2020-08-19 18:15:00|4965.9|4963.9|4964.6|4962.6|4968.9|4966.9|4964.6|4962.6|103
1597861200000|2020-08-19 18:20:00|4964.9|4962.9|4968.4|4966.4|4971.1|4969.1|4961.6|4959.6|161
1597861500000|2020-08-19 18:25:00|4968.1|4966.1|4966.1|4964.1|4970.6|4968.6|4962.9|4960.9|47
1597861800000|2020-08-19 18:30:00|4966.4|4964.4|4969.1|4967.1|4969.1|4967.1|4963.6|4961.6|88
1597862100000|2020-08-19 18:35:00|4968.9|4966.9|4963.6|4961.6|4969.1|4967.1|4963.6|4961.6|37
1597862400000|2020-08-19 18:40:00|4963.9|4961.9|4966.4|4964.4|4968.1|4966.1|4963.9|4961.9|133
1597862700000|2020-08-19 18:45:00|4966.6|4964.6|4968.6|4966.6|4971.4|4969.4|4966.6|4964.6|57
1597863000000|2020-08-19 18:50:00|4968.9|4966.9|4970.1|4968.1|4972.4|4970.4|4968.1|4966.1|88
1597863300000|2020-08-19 18:55:00|4970.4|4968.4|4970.1|4968.1|4972.6|4970.6|4968.6|4966.6|57
1597863600000|2020-08-19 19:00:00|4970.4|4968.4|4970.6|4968.6|4972.6|4970.6|4969.4|4967.4|55
1597863900000|2020-08-19 19:05:00|4970.9|4968.9|4972.1|4970.1|4972.9|4970.9|4970.6|4968.6|8
1597864200000|2020-08-19 19:10:00|4972.4|4970.4|4967.6|4965.6|4972.6|4970.6|4967.1|4965.1|76
1597864500000|2020-08-19 19:15:00|4967.9|4965.9|4965.1|4963.1|4969.4|4967.4|4965.1|4963.1|130
1597864800000|2020-08-19 19:20:00|4964.9|4962.9|4960.4|4958.4|4966.4|4964.4|4960.4|4958.4|80
1597865100000|2020-08-19 19:25:00|4960.6|4958.6|4960.1|4958.1|4963.1|4961.1|4958.1|4956.1|103
1597865400000|2020-08-19 19:30:00|4960.6|4958.6|4960.1|4958.1|4962.1|4960.1|4958.9|4956.9|39
1597865700000|2020-08-19 19:35:00|4960.4|4958.4|4959.6|4957.6|4962.4|4960.4|4958.6|4956.6|77
1597866000000|2020-08-19 19:40:00|4959.4|4957.4|4962.6|4960.6|4963.4|4961.4|4957.1|4955.1|86
1597866300000|2020-08-19 19:45:00|4962.4|4960.4|4954.6|4952.6|4963.1|4961.1|4954.4|4952.4|100
1597866600000|2020-08-19 19:50:00|4954.4|4952.4|4956.9|4954.9|4958.1|4956.1|4952.1|4950.1|134
1597866900000|2020-08-19 19:55:00|4957.1|4955.1|4957.9|4955.9|4958.9|4956.9|4954.4|4952.4|161
1597867200000|2020-08-19 20:00:00|4956.1|4952.1|4956.5|4952.5|4957.5|4953.5|4953.4|4949.4|0
1597867500000|2020-08-19 20:05:00|4956.4|4952.4|4960.7|4956.7|4962.1|4958.1|4955.7|4951.7|0
1597867800000|2020-08-19 20:10:00|4960.6|4956.6|4959.2|4955.2|4962.1|4958.1|4958.8|4954.8|0
1597868100000|2020-08-19 20:15:00|4959.1|4955.1|4958.5|4954.5|4959.4|4955.4|4958.5|4954.5|0
1597868400000|2020-08-19 20:20:00|4958.3|4954.3|4958.8|4954.8|4959|4955|4958.2|4954.2|0
1597868700000|2020-08-19 20:25:00|4959|4955|4958.7|4954.7|4959|4955|4958.6|4954.6|0
1597869000000|2020-08-19 20:30:00|4958.3|4954.3|4954.7|4950.7|4958.3|4954.3|4954.7|4950.7|0
1597869300000|2020-08-19 20:35:00|4954.8|4950.8|4956.6|4952.6|4957.3|4953.3|4953.9|4949.9|0
1597869600000|2020-08-19 20:40:00|4957|4953|4956.3|4952.3|4957|4953|4955.5|4951.5|0
1597869900000|2020-08-19 20:45:00|4956.6|4952.6|4957.9|4953.9|4958.2|4954.2|4956.6|4952.6|0
1597870200000|2020-08-19 20:50:00|4957.8|4953.8|4955.3|4951.3|4958.2|4954.2|4955|4951|0
1597870500000|2020-08-19 20:55:00|4955.7|4951.7|4956|4952|4956.8|4952.8|4955|4951|0
1597870800000|2020-08-19 21:00:00|4955.9|4951.9|4955.7|4951.7|4955.9|4951.9|4955.7|4951.7|0
1597871100000|2020-08-19 21:05:00|4955.6|4951.6|4955.6|4951.6|4955.7|4951.7|4955.6|4951.6|0
1597871400000|2020-08-19 21:10:00|4955.5|4951.5|4955.5|4951.5|4955.5|4951.5|4955.5|4951.5|0
1597871700000|2020-08-19 21:15:00|4955.4|4951.4|4954.9|4950.9|4955.4|4951.4|4954.9|4950.9|0
1597872000000|2020-08-19 21:20:00|4954.8|4950.8|4955.6|4951.6|4955.8|4951.8|4954.8|4950.8|0
1597872300000|2020-08-19 21:25:00|4955.7|4951.7|4956.1|4952.1|4956.2|4952.2|4955.5|4951.5|0
1597872600000|2020-08-19 21:30:00|4956.4|4952.4|4958.5|4954.5|4958.8|4954.8|4956.3|4952.3|0
1597872900000|2020-08-19 21:35:00|4958.8|4954.8|4958.8|4954.8|4959|4955|4958.5|4954.5|0
1597873200000|2020-08-19 21:40:00|4959|4955|4958.8|4954.8|4959|4955|4958.6|4954.6|0
1597873500000|2020-08-19 21:45:00|4958.5|4954.5|4959.4|4955.4|4959.4|4955.4|4958.3|4954.3|0
1597873800000|2020-08-19 21:50:00|4959.3|4955.3|4960.4|4956.4|4960.4|4956.4|4959.3|4955.3|0
1597874100000|2020-08-19 21:55:00|4960.2|4956.2|4959.8|4955.8|4960.5|4956.5|4959.7|4955.7|0
1597874400000|2020-08-19 22:00:00|4959.7|4955.7|4959.1|4955.1|4959.8|4955.8|4957.1|4953.1|0
1597874700000|2020-08-19 22:05:00|4959.5|4955.5|4959.6|4955.6|4959.6|4955.6|4958.1|4954.1|0
1597875000000|2020-08-19 22:10:00|4959.5|4955.5|4959.9|4955.9|4959.9|4955.9|4958.8|4954.8|0
1597875300000|2020-08-19 22:15:00|4960|4956|4960|4956|4960|4956|4960|4956|0
1597875600000|2020-08-19 22:20:00|4960.1|4956.1|4959.8|4955.8|4960.2|4956.2|4959.4|4955.4|0
1597875900000|2020-08-19 22:25:00|4959.9|4955.9|4959.1|4955.1|4960.1|4956.1|4958.6|4954.6|0
1597876200000|2020-08-19 22:30:00|4959.4|4955.4|4959.2|4955.2|4959.6|4955.6|4958.5|4954.5|0
1597876500000|2020-08-19 22:35:00|4959.3|4955.3|4959.7|4955.7|4960|4956|4959.3|4955.3|0
1597876800000|2020-08-19 22:40:00|4959.6|4955.6|4958.9|4954.9|4959.6|4955.6|4958.5|4954.5|0
1597877100000|2020-08-19 22:45:00|4958.8|4954.8|4959.2|4955.2|4959.2|4955.2|4958.2|4954.2|0
1597877400000|2020-08-19 22:50:00|4958.9|4954.9|4958.9|4954.9|4959.2|4955.2|4958.5|4954.5|0
1597877700000|2020-08-19 22:55:00|4958.8|4954.8|4957|4953|4958.8|4954.8|4956.7|4952.7|0
1597878000000|2020-08-19 23:00:00|4956.9|4952.9|4956.7|4952.7|4958.2|4954.2|4956.7|4952.7|0
1597878300000|2020-08-19 23:05:00|4957|4953|4955.9|4951.9|4957|4953|4955.6|4951.6|0
1597878600000|2020-08-19 23:10:00|4956|4952|4955.2|4951.2|4956.4|4952.4|4954.2|4950.2|0
1597878900000|2020-08-19 23:15:00|4954.9|4950.9|4955.3|4952.3|4955.8|4952.8|4954.3|4950.3|0
1597879200000|2020-08-19 23:20:00|4955|4952|4955.3|4952.3|4956.1|4953.1|4955|4952|0
1597879500000|2020-08-19 23:25:00|4955|4952|4953.1|4950.1|4955.3|4952.3|4953.1|4950.1|0
1597879800000|2020-08-19 23:30:00|4953.5|4950.5|4949.2|4946.2|4953.5|4950.5|4948.1|4945.1|0
1597880100000|2020-08-19 23:35:00|4949.6|4946.6|4949.3|4946.3|4950.7|4947.7|4948.9|4945.9|0
1597880400000|2020-08-19 23:40:00|4949.7|4946.7|4949.7|4946.7|4950.5|4947.5|4948.8|4945.8|0
1597880700000|2020-08-19 23:45:00|4949.6|4946.6|4950.9|4947.9|4951.2|4948.2|4949.3|4946.3|0
1597881000000|2020-08-19 23:50:00|4950.8|4947.8|4949.4|4946.4|4950.8|4947.8|4946.9|4943.9|0
1597881300000|2020-08-19 23:55:00|4949.3|4946.3|4948.7|4945.7|4949.3|4946.3|4947.9|4944.9|0
1597881600000|2020-08-20 00:00:00|4949.1|4946.1|4945.1|4942.1|4949.4|4946.4|4944.1|4941.1|0
1597881900000|2020-08-20 00:05:00|4944.8|4941.8|4942.8|4939.8|4945.1|4942.1|4942.8|4939.8|0
1597882200000|2020-08-20 00:10:00|4942.6|4939.6|4944|4941|4945|4942|4941.7|4938.7|0
1597882500000|2020-08-20 00:15:00|4944.1|4941.1|4942.6|4939.6|4946.5|4943.5|4942.4|4939.4|0
1597882800000|2020-08-20 00:20:00|4942.5|4939.5|4945.4|4942.4|4945.4|4942.4|4942.5|4939.5|0
1597883100000|2020-08-20 00:25:00|4944.9|4941.9|4944|4941|4946.8|4943.8|4942.6|4939.6|0
1597883400000|2020-08-20 00:30:00|4943.7|4940.7|4950.1|4947.1|4950.1|4947.1|4942.6|4939.6|0
1597883700000|2020-08-20 00:35:00|4950.2|4947.2|4945.9|4942.9|4951.5|4948.5|4945.9|4942.9|0
1597884000000|2020-08-20 00:40:00|4946|4943|4945.7|4942.7|4948.7|4945.7|4944.4|4941.4|0
1597884300000|2020-08-20 00:45:00|4945.5|4942.5|4942.9|4939.9|4945.8|4942.8|4940.2|4937.2|0
1597884600000|2020-08-20 00:50:00|4942.7|4939.7|4940.1|4937.1|4945.9|4942.9|4940.1|4937.1|0
1597884900000|2020-08-20 00:55:00|4940.2|4937.2|4943.1|4940.1|4943.1|4940.1|4939.4|4936.4|0
1597885200000|2020-08-20 01:00:00|4943.2|4940.2|4941.5|4938.5|4943.9|4940.9|4938.9|4935.9|0
1597885500000|2020-08-20 01:05:00|4941.6|4938.6|4941.6|4938.6|4941.7|4938.7|4940.3|4937.3|0
1597885800000|2020-08-20 01:10:00|4941.3|4938.3|4935.5|4932.5|4941.6|4938.6|4934|4931|0
1597886100000|2020-08-20 01:15:00|4935.2|4932.2|4935.3|4932.3|4938.4|4935.4|4933.9|4930.9|0
1597886400000|2020-08-20 01:20:00|4935.4|4932.4|4929.6|4926.6|4935.4|4932.4|4929.6|4926.6|0
1597886700000|2020-08-20 01:25:00|4929.4|4926.4|4931.2|4928.2|4931.3|4928.3|4928.3|4925.3|0
1597887000000|2020-08-20 01:30:00|4931|4928|4927.6|4924.6|4931.2|4928.2|4927.2|4924.2|0
1597887300000|2020-08-20 01:35:00|4927.2|4924.2|4928.8|4925.8|4930.2|4927.2|4925.7|4922.7|0
1597887600000|2020-08-20 01:40:00|4929|4926|4927.3|4924.3|4929.5|4926.5|4926.6|4923.6|0
1597887900000|2020-08-20 01:45:00|4927.2|4924.2|4925.9|4922.9|4929.5|4926.5|4924.5|4921.5|0
1597888200000|2020-08-20 01:50:00|4925.6|4922.6|4925.8|4922.8|4927.1|4924.1|4923|4920|0
1597888500000|2020-08-20 01:55:00|4925.7|4922.7|4924.3|4921.3|4925.7|4922.7|4924.2|4921.2|0
1597888800000|2020-08-20 02:00:00|4924.2|4921.2|4924.3|4921.3|4924.4|4921.4|4922.7|4919.7|0
1597889100000|2020-08-20 02:05:00|4923.8|4920.8|4923.2|4920.2|4924.6|4921.6|4922.9|4919.9|0
1597889400000|2020-08-20 02:10:00|4923.1|4920.1|4923.2|4920.2|4923.3|4920.3|4921.7|4918.7|0
1597889700000|2020-08-20 02:15:00|4923.3|4920.3|4924.7|4921.7|4924.7|4921.7|4921.8|4918.8|0
1597890000000|2020-08-20 02:20:00|4924.6|4921.6|4916.9|4913.9|4924.6|4921.6|4916.7|4913.7|0
1597890300000|2020-08-20 02:25:00|4917.3|4914.3|4910|4907|4917.3|4914.3|4910|4907|0
1597890600000|2020-08-20 02:30:00|4910.1|4907.1|4896.5|4893.5|4910.1|4907.1|4893.6|4890.6|0
1597890900000|2020-08-20 02:35:00|4896|4893|4897|4894|4899.8|4896.8|4895|4892|0
1597891200000|2020-08-20 02:40:00|4896.9|4893.9|4896|4893|4897.4|4894.4|4894.6|4891.6|0
1597891500000|2020-08-20 02:45:00|4896.1|4893.1|4897.7|4894.7|4897.8|4894.8|4896|4893|0
1597891800000|2020-08-20 02:50:00|4897.6|4894.6|4898|4895|4899.7|4896.7|4896.1|4893.1|0
1597892100000|2020-08-20 02:55:00|4897.9|4894.9|4900.9|4897.9|4901|4898|4897.2|4894.2|0
1597892400000|2020-08-20 03:00:00|4901|4898|4902.6|4899.6|4902.6|4899.6|4899.7|4896.7|0
1597892700000|2020-08-20 03:05:00|4902.3|4899.3|4899.7|4896.7|4902.6|4899.6|4899|4896|0
1597893000000|2020-08-20 03:10:00|4899.5|4896.5|4901.6|4898.6|4901.6|4898.6|4897.6|4894.6|0
1597893300000|2020-08-20 03:15:00|4901.1|4898.1|4898.9|4895.9|4901.8|4898.8|4898.8|4895.8|0
1597893600000|2020-08-20 03:20:00|4898.8|4895.8|4900.5|4897.5|4900.5|4897.5|4896.1|4893.1|0
1597893900000|2020-08-20 03:25:00|4900.6|4897.6|4904.8|4901.8|4906.2|4903.2|4900.6|4897.6|0
1597894200000|2020-08-20 03:30:00|4904.3|4901.3|4902.8|4899.8|4904.3|4901.3|4902|4899|0
1597894500000|2020-08-20 03:35:00|4903|4900|4904.8|4901.8|4906.2|4903.2|4903|4900|0
1597894800000|2020-08-20 03:40:00|4904.7|4901.7|4902.6|4899.6|4906.2|4903.2|4901.9|4898.9|0
1597895100000|2020-08-20 03:45:00|4902.4|4899.4|4901|4898|4903.3|4900.3|4900.9|4897.9|0
1597895400000|2020-08-20 03:50:00|4900.9|4897.9|4901|4898|4901|4898|4898.8|4895.8|0
1597895700000|2020-08-20 03:55:00|4901.1|4898.1|4906.8|4903.8|4906.9|4903.9|4901.1|4898.1|0
1597896000000|2020-08-20 04:00:00|4906.3|4903.3|4906.9|4903.9|4907|4904|4905.4|4902.4|0
1597896300000|2020-08-20 04:05:00|4907|4904|4907|4904|4907.1|4904.1|4907|4904|0
1597896600000|2020-08-20 04:10:00|4907.1|4904.1|4908|4905|4908.6|4905.6|4905.7|4902.7|0
1597896900000|2020-08-20 04:15:00|4907.7|4904.7|4905.9|4902.9|4908.7|4905.7|4905.8|4902.8|0
1597897200000|2020-08-20 04:20:00|4905.8|4902.8|4904.7|4901.7|4906.1|4903.1|4904.6|4901.6|0
1597897500000|2020-08-20 04:25:00|4904.8|4901.8|4907.6|4904.6|4907.6|4904.6|4904.7|4901.7|0
1597897800000|2020-08-20 04:30:00|4907.5|4904.5|4906.3|4903.3|4907.6|4904.6|4906.2|4903.2|0
1597898100000|2020-08-20 04:35:00|4906.4|4903.4|4903.6|4900.6|4906.5|4903.5|4903.6|4900.6|0
1597898400000|2020-08-20 04:40:00|4903.7|4900.7|4907|4904|4907.8|4904.8|4903.6|4900.6|0
1597898700000|2020-08-20 04:45:00|4906.8|4903.8|4907.6|4904.6|4907.6|4904.6|4906.3|4903.3|0
1597899000000|2020-08-20 04:50:00|4907.1|4904.1|4903.5|4900.5|4907.1|4904.1|4902.2|4899.2|0
1597899300000|2020-08-20 04:55:00|4903|4900|4904.6|4901.6|4906.7|4903.7|4902.2|4899.2|0
1597899600000|2020-08-20 05:00:00|4904.3|4901.3|4908.2|4905.2|4908.2|4905.2|4902.5|4899.5|0
1597899900000|2020-08-20 05:05:00|4908.3|4905.3|4912.7|4909.7|4913|4910|4908.3|4905.3|0
1597900200000|2020-08-20 05:10:00|4912.8|4909.8|4911.1|4908.1|4912.8|4909.8|4909.7|4906.7|0
1597900500000|2020-08-20 05:15:00|4911.2|4908.2|4911.7|4908.7|4911.7|4908.7|4908.5|4905.5|0
1597900800000|2020-08-20 05:20:00|4911.6|4908.6|4910.6|4907.6|4914.7|4911.7|4910.5|4907.5|0
1597901100000|2020-08-20 05:25:00|4911.1|4908.1|4907|4904|4911.9|4908.9|4906.9|4903.9|0
1597901400000|2020-08-20 05:30:00|4907.1|4904.1|4908.3|4905.3|4909.9|4906.9|4907|4904|0
1597901700000|2020-08-20 05:35:00|4908.4|4905.4|4908.3|4905.3|4909.1|4906.1|4906.9|4903.9|0
1597902000000|2020-08-20 05:40:00|4908|4905|4903|4900|4908.3|4905.3|4899.7|4896.7|0
1597902300000|2020-08-20 05:45:00|4903.1|4900.1|4907.4|4904.4|4907.4|4904.4|4900.4|4897.4|0
1597902600000|2020-08-20 05:50:00|4907.9|4904.9|4909.7|4906.7|4911.2|4908.2|4907.9|4904.9|0
1597902900000|2020-08-20 05:55:00|4910.7|4907.7|4915|4912|4915.1|4912.1|4905|4902|0
1597903200000|2020-08-20 06:00:00|4914.6|4911.6|4912.9|4910.9|4916.6|4914.6|4909.4|4907.4|575
1597903500000|2020-08-20 06:05:00|4912.6|4910.6|4915.1|4913.1|4915.6|4913.6|4910.9|4908.9|355
1597903800000|2020-08-20 06:10:00|4914.9|4912.9|4920.1|4918.1|4920.4|4918.4|4913.9|4911.9|288
1597904100000|2020-08-20 06:15:00|4920.4|4918.4|4921.4|4919.4|4921.6|4919.6|4917.9|4915.9|121
1597904400000|2020-08-20 06:20:00|4921.6|4919.6|4916.6|4914.6|4922.4|4920.4|4916.6|4914.6|437
1597904700000|2020-08-20 06:25:00|4916.9|4914.9|4916.6|4914.6|4917.9|4915.9|4914.9|4912.9|109
1597905000000|2020-08-20 06:30:00|4916.4|4914.4|4922.6|4920.6|4924.4|4922.4|4914.9|4912.9|515
1597905300000|2020-08-20 06:35:00|4922.4|4920.4|4922.9|4920.9|4926.6|4924.6|4922.1|4920.1|90
1597905600000|2020-08-20 06:40:00|4922.6|4920.6|4922.4|4920.4|4925.9|4923.9|4921.6|4919.6|190
1597905900000|2020-08-20 06:45:00|4922.1|4920.1|4917.1|4915.1|4923.9|4921.9|4916.4|4914.4|326
1597906200000|2020-08-20 06:50:00|4917.4|4915.4|4925.9|4923.9|4925.9|4923.9|4915.4|4913.4|347
1597906500000|2020-08-20 06:55:00|4925.6|4923.6|4919.9|4917.9|4926.1|4924.1|4918.9|4916.9|150
1597906800000|2020-08-20 07:00:00|4919.4|4918.4|4908.1|4907.1|4922.1|4921.1|4905.9|4904.9|2133
1597907100000|2020-08-20 07:05:00|4907.4|4906.4|4913.1|4912.1|4919.9|4918.9|4902.9|4901.9|1536
1597907400000|2020-08-20 07:10:00|4912.9|4911.9|4910.1|4909.1|4918.1|4917.1|4908.6|4907.6|922
1597907700000|2020-08-20 07:15:00|4909.9|4908.9|4907.9|4906.9|4912.6|4911.6|4903.4|4902.4|1104
1597908000000|2020-08-20 07:20:00|4908.4|4907.4|4921.9|4920.9|4923.6|4922.6|4907.1|4906.1|1360
1597908300000|2020-08-20 07:25:00|4921.6|4920.6|4916.6|4915.6|4921.9|4920.9|4913.4|4912.4|824
1597908600000|2020-08-20 07:30:00|4917.1|4916.1|4920.1|4919.1|4921.6|4920.6|4913.4|4912.4|988
1597908900000|2020-08-20 07:35:00|4919.9|4918.9|4931.4|4930.4|4936.9|4935.9|4919.1|4918.1|3528
1597909200000|2020-08-20 07:40:00|4931|4930|4930.7|4929.7|4937.7|4936.7|4929|4928|456
1597909500000|2020-08-20 07:45:00|4930.5|4929.5|4921.5|4920.5|4939.5|4938.5|4921.2|4920.2|1555
1597909800000|2020-08-20 07:50:00|4921.2|4920.2|4922|4921|4922|4921|4915.2|4914.2|1083
1597910100000|2020-08-20 07:55:00|4922.2|4921.2|4913.5|4912.5|4923.5|4922.5|4912.5|4911.5|570
1597910400000|2020-08-20 08:00:00|4913.2|4912.2|4917.5|4916.5|4917.7|4916.7|4909.7|4908.7|781
1597910700000|2020-08-20 08:05:00|4917.2|4916.2|4915.2|4914.2|4917.2|4916.2|4911|4910|980
1597911000000|2020-08-20 08:10:00|4915|4914|4911.5|4910.5|4915|4914|4911|4910|284
1597911300000|2020-08-20 08:15:00|4911.2|4910.2|4905.2|4904.2|4911.2|4910.2|4902.7|4901.7|842
1597911600000|2020-08-20 08:20:00|4905.5|4904.5|4895.2|4894.2|4905.7|4904.7|4894.5|4893.5|703
1597911900000|2020-08-20 08:25:00|4895|4894|4891|4890|4895|4894|4887.2|4886.2|673
1597912200000|2020-08-20 08:30:00|4890.7|4889.7|4890.7|4889.7|4894|4893|4888.7|4887.7|595
1597912500000|2020-08-20 08:35:00|4890.5|4889.5|4897.5|4896.5|4900|4899|4888|4887|1040
1597912800000|2020-08-20 08:40:00|4897.2|4896.2|4895|4894|4897.5|4896.5|4894.2|4893.2|235
1597913100000|2020-08-20 08:45:00|4895.2|4894.2|4896.2|4895.2|4898.5|4897.5|4893.2|4892.2|304
1597913400000|2020-08-20 08:50:00|4896|4895|4899.7|4898.7|4901.7|4900.7|4894.2|4893.2|889
1597913700000|2020-08-20 08:55:00|4900|4899|4903.5|4902.5|4908.7|4907.7|4897.2|4896.2|398
1597914000000|2020-08-20 09:00:00|4903.2|4902.2|4901.2|4900.2|4905.2|4904.2|4901|4900|408
1597914300000|2020-08-20 09:05:00|4901.5|4900.5|4905.2|4904.2|4906.5|4905.5|4901.5|4900.5|183
1597914600000|2020-08-20 09:10:00|4905.5|4904.5|4905.7|4904.7|4911|4910|4905.5|4904.5|322
1597914900000|2020-08-20 09:15:00|4905.5|4904.5|4904.2|4903.2|4906.7|4905.7|4902.5|4901.5|211
1597915200000|2020-08-20 09:20:00|4904.5|4903.5|4901.7|4900.7|4904.7|4903.7|4899.7|4898.7|173
1597915500000|2020-08-20 09:25:00|4902|4901|4906.2|4905.2|4906.7|4905.7|4902|4901|291
1597915800000|2020-08-20 09:30:00|4906|4905|4909.5|4908.5|4909.7|4908.7|4905|4904|156
1597916100000|2020-08-20 09:35:00|4909.7|4908.7|4908.7|4907.7|4910|4909|4906.2|4905.2|153
1597916400000|2020-08-20 09:40:00|4909|4908|4909.2|4908.2|4912.5|4911.5|4908.5|4907.5|321
1597916700000|2020-08-20 09:45:00|4909|4908|4911|4910|4911.2|4910.2|4908|4907|206
1597917000000|2020-08-20 09:50:00|4911.5|4910.5|4909.5|4908.5|4914.5|4913.5|4909.2|4908.2|302
1597917300000|2020-08-20 09:55:00|4909.2|4908.2|4908.2|4907.2|4912|4911|4907.5|4906.5|118
1597917600000|2020-08-20 10:00:00|4908.5|4907.5|4907.2|4906.2|4912|4911|4907.2|4906.2|932
1597917900000|2020-08-20 10:05:00|4907.5|4906.5|4909|4908|4909|4908|4905|4904|1278
1597918200000|2020-08-20 10:10:00|4909.2|4908.2|4912.7|4911.7|4912.7|4911.7|4908.7|4907.7|146
1597918500000|2020-08-20 10:15:00|4912.5|4911.5|4923|4922|4924.5|4923.5|4912.5|4911.5|589
1597918800000|2020-08-20 10:20:00|4923.2|4922.2|4928|4927|4930.5|4929.5|4922|4921|328
1597919100000|2020-08-20 10:25:00|4928.2|4927.2|4923.2|4922.2|4930.2|4929.2|4923|4922|300
1597919400000|2020-08-20 10:30:00|4923.5|4922.5|4925.2|4924.2|4929|4928|4922.7|4921.7|225
1597919700000|2020-08-20 10:35:00|4925.5|4924.5|4924.2|4923.2|4926|4925|4923.5|4922.5|293
1597920000000|2020-08-20 10:40:00|4924.5|4923.5|4922.2|4921.2|4925.5|4924.5|4922|4921|135
1597920300000|2020-08-20 10:45:00|4922|4921|4920.7|4919.7|4923.2|4922.2|4919.2|4918.2|161
1597920600000|2020-08-20 10:50:00|4920.5|4919.5|4931.2|4930.2|4931.7|4930.7|4920.5|4919.5|111
1597920900000|2020-08-20 10:55:00|4931.5|4930.5|4929.2|4928.2|4933|4932|4928.2|4927.2|117
1597921200000|2020-08-20 11:00:00|4929|4928|4928.7|4927.7|4932.2|4931.2|4928.2|4927.2|197
1597921500000|2020-08-20 11:05:00|4928.5|4927.5|4925.7|4924.7|4928.7|4927.7|4925|4924|89
1597921800000|2020-08-20 11:10:00|4926|4925|4927.2|4926.2|4929.5|4928.5|4924.5|4923.5|70
1597922100000|2020-08-20 11:15:00|4927|4926|4923.2|4922.2|4928|4927|4922.7|4921.7|81
1597922400000|2020-08-20 11:20:00|4923.5|4922.5|4918.7|4917.7|4924.5|4923.5|4918.2|4917.2|111
1597922700000|2020-08-20 11:25:00|4919|4918|4918.5|4917.5|4919.5|4918.5|4917.5|4916.5|63
1597923000000|2020-08-20 11:30:00|4918.7|4917.7|4919|4918|4920.7|4919.7|4918.2|4917.2|66
1597923300000|2020-08-20 11:35:00|4919.2|4918.2|4918.7|4917.7|4922.7|4921.7|4918|4917|79
1597923600000|2020-08-20 11:40:00|4919.3|4918.3|4919.1|4918.1|4920.1|4919.1|4916.8|4915.8|137
1597923900000|2020-08-20 11:45:00|4919.3|4918.3|4919.1|4918.1|4922.8|4921.8|4918.6|4917.6|47
1597924200000|2020-08-20 11:50:00|4919.3|4918.3|4912.6|4911.6|4920.1|4919.1|4911.6|4910.6|111
1597924500000|2020-08-20 11:55:00|4912.8|4911.8|4912.6|4911.6|4914.8|4913.8|4909.8|4908.8|93
1597924800000|2020-08-20 12:00:00|4912.3|4911.3|4913.1|4912.1|4914.6|4913.6|4911.8|4910.8|90
1597925100000|2020-08-20 12:05:00|4913.3|4912.3|4910.8|4909.8|4915.8|4914.8|4907.8|4906.8|333
1597925400000|2020-08-20 12:10:00|4910.6|4909.6|4909.3|4908.3|4911.6|4910.6|4907.3|4906.3|111
1597925700000|2020-08-20 12:15:00|4909.6|4908.6|4906.1|4905.1|4909.8|4908.8|4904.8|4903.8|241
1597926000000|2020-08-20 12:20:00|4905.8|4904.8|4906.3|4905.3|4908.8|4907.8|4903.8|4902.8|121
1597926300000|2020-08-20 12:25:00|4906.1|4905.1|4912.1|4911.1|4912.1|4911.1|4906.1|4905.1|114
1597926600000|2020-08-20 12:30:00|4911.8|4910.8|4906.3|4905.3|4911.8|4910.8|4905.3|4904.3|187
1597926900000|2020-08-20 12:35:00|4906.6|4905.6|4909.1|4908.1|4909.6|4908.6|4905.6|4904.6|195
1597927200000|2020-08-20 12:40:00|4908.8|4907.8|4910.3|4909.3|4911.3|4910.3|4907.6|4906.6|79
1597927500000|2020-08-20 12:45:00|4910.1|4909.1|4910.3|4909.3|4911.3|4910.3|4908.8|4907.8|125
1597927800000|2020-08-20 12:50:00|4910.6|4909.6|4907.8|4906.8|4911.8|4910.8|4906.8|4905.8|194
1597928100000|2020-08-20 12:55:00|4908.1|4907.1|4911.8|4910.8|4912.8|4911.8|4906.8|4905.8|94
1597928400000|2020-08-20 13:00:00|4911.6|4910.6|4912.3|4911.3|4913.1|4912.1|4908.3|4907.3|133
1597928700000|2020-08-20 13:05:00|4912.6|4911.6|4910.3|4909.3|4912.8|4911.8|4909.1|4908.1|97
1597929000000|2020-08-20 13:10:00|4910.6|4909.6|4906.8|4905.8|4911.1|4910.1|4906.6|4905.6|187
1597929300000|2020-08-20 13:15:00|4907.1|4906.1|4905.8|4904.8|4908.6|4907.6|4904.8|4903.8|144
1597929600000|2020-08-20 13:20:00|4906.1|4905.1|4906.6|4905.6|4908.8|4907.8|4905.3|4904.3|148
1597929900000|2020-08-20 13:25:00|4907.3|4906.3|4907.6|4906.6|4907.8|4906.8|4905.8|4904.8|85
1597930200000|2020-08-20 13:30:00|4907.3|4906.3|4907.8|4906.8|4908.3|4907.3|4903.1|4902.1|329
1597930500000|2020-08-20 13:35:00|4908.1|4907.1|4909.6|4908.6|4912.6|4911.6|4907.6|4906.6|234
1597930800000|2020-08-20 13:40:00|4908.3|4907.3|4906.6|4905.6|4909.6|4908.6|4900.6|4899.6|386
1597931100000|2020-08-20 13:45:00|4906.1|4905.1|4906.6|4905.6|4910.1|4909.1|4904.8|4903.8|387
1597931400000|2020-08-20 13:50:00|4906.3|4905.3|4912.3|4911.3|4915.1|4914.1|4906.3|4905.3|788
1597931700000|2020-08-20 13:55:00|4912.6|4911.6|4911.1|4910.1|4912.6|4911.6|4909.3|4908.3|369
1597932000000|2020-08-20 14:00:00|4910.8|4909.8|4904.8|4903.8|4911.1|4910.1|4904.8|4903.8|424
1597932300000|2020-08-20 14:05:00|4905.1|4904.1|4903.3|4902.3|4906.6|4905.6|4900.6|4899.6|381
1597932600000|2020-08-20 14:10:00|4903.8|4902.8|4904.1|4903.1|4905.6|4904.6|4901.1|4900.1|273
1597932900000|2020-08-20 14:15:00|4904.3|4903.3|4913.1|4912.1|4913.8|4912.8|4904.1|4903.1|267
1597933200000|2020-08-20 14:20:00|4913.3|4912.3|4914.1|4913.1|4916.1|4915.1|4912.6|4911.6|192
1597933500000|2020-08-20 14:25:00|4914.3|4913.3|4914.8|4913.8|4918.6|4917.6|4914.1|4913.1|260
1597933800000|2020-08-20 14:30:00|4914.6|4913.6|4915.8|4914.8|4917.1|4916.1|4913.6|4912.6|297
1597934100000|2020-08-20 14:35:00|4916.1|4915.1|4918.1|4917.1|4923.3|4922.3|4916.1|4915.1|433
1597934400000|2020-08-20 14:40:00|4917.8|4916.8|4915.6|4914.6|4918.8|4917.8|4914.8|4913.8|259
1597934700000|2020-08-20 14:45:00|4915.3|4914.3|4919.1|4918.1|4919.3|4918.3|4914.3|4913.3|247
1597935000000|2020-08-20 14:50:00|4919.3|4918.3|4917.3|4916.3|4923.1|4922.1|4917.3|4916.3|443
1597935300000|2020-08-20 14:55:00|4917.6|4916.6|4914.1|4913.1|4918.6|4917.6|4912.6|4911.6|171
1597935600000|2020-08-20 15:00:00|4913.8|4912.8|4911.8|4910.8|4914.1|4913.1|4910.6|4909.6|329
1597935900000|2020-08-20 15:05:00|4911.6|4910.6|4907.6|4906.6|4911.8|4910.8|4906.6|4905.6|361
1597936200000|2020-08-20 15:10:00|4907.3|4906.3|4906.3|4905.3|4909.3|4908.3|4906.3|4905.3|239
1597936500000|2020-08-20 15:15:00|4906.1|4905.1|4905.8|4904.8|4908.6|4907.6|4905.1|4904.1|261
1597936800000|2020-08-20 15:20:00|4906.1|4905.1|4911.8|4910.8|4911.8|4910.8|4905.6|4904.6|510
1597937100000|2020-08-20 15:25:00|4912.1|4911.1|4916.1|4915.1|4916.8|4915.8|4911.8|4910.8|507
1597937400000|2020-08-20 15:30:00|4915.8|4913.8|4912.3|4910.3|4916.8|4914.8|4908.6|4906.6|3293
1597937700000|2020-08-20 15:35:00|4913.1|4911.1|4920.1|4918.1|4920.1|4918.1|4912.1|4910.1|1249
1597938000000|2020-08-20 15:40:00|4919.3|4917.3|4916.8|4914.8|4920.3|4918.3|4916.3|4914.3|460
1597938300000|2020-08-20 15:45:00|4917.1|4915.1|4916.8|4914.8|4918.8|4916.8|4916.8|4914.8|706
1597938600000|2020-08-20 15:50:00|4917.1|4915.1|4917.8|4915.8|4918.8|4916.8|4916.1|4914.1|168
1597938900000|2020-08-20 15:55:00|4918.1|4916.1|4919.3|4917.3|4919.8|4917.8|4917.8|4915.8|602
1597939200000|2020-08-20 16:00:00|4919.1|4917.1|4917.1|4915.1|4919.3|4917.3|4917.1|4915.1|1032
1597939500000|2020-08-20 16:05:00|4917.3|4915.3|4919.8|4917.8|4921.6|4919.6|4917.1|4915.1|271
1597939800000|2020-08-20 16:10:00|4920.1|4918.1|4922.1|4920.1|4922.6|4920.6|4919.8|4917.8|46
1597940100000|2020-08-20 16:15:00|4922.3|4920.3|4920.1|4918.1|4923.8|4921.8|4919.6|4917.6|303
1597940400000|2020-08-20 16:20:00|4920.3|4918.3|4921.1|4919.1|4921.3|4919.3|4920.1|4918.1|28
1597940700000|2020-08-20 16:25:00|4921.3|4919.3|4920.3|4918.3|4922.1|4920.1|4920.1|4918.1|90
1597941000000|2020-08-20 16:30:00|4920.1|4918.1|4919.6|4917.6|4922.1|4920.1|4919.3|4917.3|76
1597941300000|2020-08-20 16:35:00|4919.3|4917.3|4922.3|4920.3|4922.3|4920.3|4918.3|4916.3|1063
1597941600000|2020-08-20 16:40:00|4922.6|4920.6|4922.3|4920.3|4922.8|4920.8|4921.3|4919.3|84
1597941900000|2020-08-20 16:45:00|4922.6|4920.6|4920.6|4918.6|4923.3|4921.3|4920.3|4918.3|48
1597942200000|2020-08-20 16:50:00|4921.1|4919.1|4921.6|4919.6|4922.1|4920.1|4920.6|4918.6|34
1597942500000|2020-08-20 16:55:00|4921.3|4919.3|4919.1|4917.1|4921.6|4919.6|4918.3|4916.3|15
1597942800000|2020-08-20 17:00:00|4919.3|4917.3|4920.6|4918.6|4922.1|4920.1|4919.1|4917.1|51
1597943100000|2020-08-20 17:05:00|4920.8|4918.8|4919.1|4917.1|4921.3|4919.3|4918.1|4916.1|63
1597943400000|2020-08-20 17:10:00|4919.3|4917.3|4920.3|4918.3|4920.8|4918.8|4919.3|4917.3|86
1597943700000|2020-08-20 17:15:00|4920.1|4918.1|4920.6|4918.6|4921.1|4919.1|4919.6|4917.6|13
1597944000000|2020-08-20 17:20:00|4920.8|4918.8|4921.8|4919.8|4922.8|4920.8|4920.1|4918.1|12
1597944300000|2020-08-20 17:25:00|4922.1|4920.1|4920.8|4918.8|4922.1|4920.1|4920.8|4918.8|13
1597944600000|2020-08-20 17:30:00|4921.1|4919.1|4921.8|4919.8|4921.8|4919.8|4920.8|4918.8|9
1597944900000|2020-08-20 17:35:00|4922.1|4920.1|4922.3|4920.3|4922.8|4920.8|4921.1|4919.1|21
1597945200000|2020-08-20 17:40:00|4922.6|4920.6|4924.3|4922.3|4924.8|4922.8|4922.3|4920.3|7
1597945500000|2020-08-20 17:45:00|4924.6|4922.6|4922.1|4920.1|4924.8|4922.8|4919.1|4917.1|23
1597945800000|2020-08-20 17:50:00|4922.3|4920.3|4921.3|4919.3|4923.3|4921.3|4920.6|4918.6|130
1597946100000|2020-08-20 17:55:00|4921.1|4919.1|4922.3|4920.3|4922.3|4920.3|4921.1|4919.1|78
1597946400000|2020-08-20 18:00:00|4922.6|4920.6|4923.3|4921.3|4925.1|4923.1|4922.3|4920.3|12
1597946700000|2020-08-20 18:05:00|4923.6|4921.6|4924.3|4922.3|4924.3|4922.3|4922.6|4920.6|14
1597947000000|2020-08-20 18:10:00|4924.1|4922.1|4925.1|4923.1|4925.1|4923.1|4921.8|4919.8|19
1597947300000|2020-08-20 18:15:00|4924.8|4922.8|4923.6|4921.6|4925.1|4923.1|4923.1|4921.1|21
1597947600000|2020-08-20 18:20:00|4923.8|4921.8|4925.6|4923.6|4927.6|4925.6|4923.1|4921.1|35
1597947900000|2020-08-20 18:25:00|4925.3|4923.3|4926.6|4924.6|4927.1|4925.1|4925.1|4923.1|26
1597948200000|2020-08-20 18:30:00|4926.8|4924.8|4928.1|4926.1|4928.1|4926.1|4925.8|4923.8|15
1597948500000|2020-08-20 18:35:00|4927.8|4925.8|4927.1|4925.1|4928.1|4926.1|4926.6|4924.6|22
1597948800000|2020-08-20 18:40:00|4927.3|4925.3|4925.3|4923.3|4927.6|4925.6|4925.3|4923.3|21
1597949100000|2020-08-20 18:45:00|4925.6|4923.6|4927.1|4925.1|4927.1|4925.1|4924.8|4922.8|8
1597949400000|2020-08-20 18:50:00|4927.3|4925.3|4927.6|4925.6|4927.8|4925.8|4925.3|4923.3|25
1597949700000|2020-08-20 18:55:00|4927.8|4925.8|4927.3|4925.3|4927.8|4925.8|4926.3|4924.3|17
1597950000000|2020-08-20 19:00:00|4926.3|4924.3|4932.6|4930.6|4933.1|4931.1|4926.1|4924.1|132
1597950300000|2020-08-20 19:05:00|4932.8|4930.8|4931.6|4929.6|4933.3|4931.3|4930.1|4928.1|27
1597950600000|2020-08-20 19:10:00|4931.8|4929.8|4929.8|4927.8|4932.1|4930.1|4929.8|4927.8|27
1597950900000|2020-08-20 19:15:00|4930.1|4928.1|4927.3|4925.3|4931.6|4929.6|4927.1|4925.1|10
1597951200000|2020-08-20 19:20:00|4927.1|4925.1|4924.3|4922.3|4927.3|4925.3|4923.1|4921.1|6
1597951500000|2020-08-20 19:25:00|4924.6|4922.6|4924.3|4922.3|4925.1|4923.1|4922.3|4920.3|22
1597951800000|2020-08-20 19:30:00|4924.1|4922.1|4925.1|4923.1|4925.6|4923.6|4922.8|4920.8|14
1597952100000|2020-08-20 19:35:00|4924.8|4922.8|4925.6|4923.6|4927.1|4925.1|4924.6|4922.6|21
1597952400000|2020-08-20 19:40:00|4925.3|4923.3|4931.8|4929.8|4932.3|4930.3|4925.3|4923.3|11
1597952700000|2020-08-20 19:45:00|4931.6|4929.6|4929.1|4927.1|4932.3|4930.3|4924.3|4922.3|49
1597953000000|2020-08-20 19:50:00|4928.3|4926.3|4923.8|4921.8|4928.3|4926.3|4923.3|4921.3|211
1597953300000|2020-08-20 19:55:00|4923.6|4921.6|4921.8|4919.8|4927.8|4925.8|4921.8|4919.8|92
1597953600000|2020-08-20 20:00:00|4923.8|4920|4923.5|4919.5|4927.4|4923.4|4922|4918|0
1597953900000|2020-08-20 20:05:00|4923.4|4919.4|4923.4|4919.4|4924.5|4920.5|4921.2|4917.2|0
1597954200000|2020-08-20 20:10:00|4923|4919|4922.6|4918.6|4924.5|4920.5|4921.3|4917.3|0
1597954500000|2020-08-20 20:15:00|4922.5|4918.5|4922.4|4918.4|4922.5|4918.5|4922.4|4918.4|0
1597954800000|2020-08-20 20:20:00|4922.3|4918.3|4922.4|4918.4|4922.4|4918.4|4922.3|4918.3|0
1597955100000|2020-08-20 20:25:00|4922|4918|4922.4|4918.4|4922.5|4918.5|4922|4918|0
1597955400000|2020-08-20 20:30:00|4922.5|4918.5|4925.2|4921.2|4925.2|4921.2|4921.6|4917.6|0
1597955700000|2020-08-20 20:35:00|4925.3|4921.3|4925.3|4921.3|4926.4|4922.4|4924.2|4920.2|0
1597956000000|2020-08-20 20:40:00|4925.7|4921.7|4925.3|4921.3|4926|4922|4924.2|4920.2|0
1597956300000|2020-08-20 20:45:00|4925.4|4921.4|4927.2|4923.2|4927.2|4923.2|4925.4|4921.4|0
1597956600000|2020-08-20 20:50:00|4927.1|4923.1|4927.4|4923.4|4928.2|4924.2|4926.7|4922.7|0
1597956900000|2020-08-20 20:55:00|4927.1|4923.1|4926.1|4922.1|4927.4|4923.4|4925.8|4921.8|0
1597957200000|2020-08-20 21:00:00|4925.9|4921.9|4925.8|4921.8|4926|4922|4925.6|4921.6|0
1597957500000|2020-08-20 21:05:00|4925.9|4921.9|4926.1|4922.1|4926.1|4922.1|4925.9|4921.9|0
1597957800000|2020-08-20 21:10:00|4926|4922|4926|4922|4926|4922|4926|4922|0
1597958100000|2020-08-20 21:15:00|4926.2|4922.2|4926.2|4922.2|4926.2|4922.2|4926|4922|0
1597958400000|2020-08-20 21:20:00|4926|4922|4926|4922|4926|4922|4926|4922|0
1597958700000|2020-08-20 21:25:00|4925.9|4921.9|4925.9|4921.9|4926|4922|4925.9|4921.9|0
1597959000000|2020-08-20 21:30:00|4924.6|4920.6|4925.5|4921.5|4925.6|4921.6|4924.6|4920.6|0
1597959300000|2020-08-20 21:35:00|4924.8|4920.8|4925.3|4921.3|4925.3|4921.3|4924.8|4920.8|0
1597959900000|2020-08-20 21:45:00|4925.4|4921.4|4925.4|4921.4|4925.5|4921.5|4925.3|4921.3|0
1597960200000|2020-08-20 21:50:00|4925.3|4921.3|4925.5|4921.5|4925.5|4921.5|4925.3|4921.3|0
1597960500000|2020-08-20 21:55:00|4925.4|4921.4|4925.5|4921.5|4926.1|4922.1|4925.4|4921.4|0
1597960800000|2020-08-20 22:00:00|4925.6|4921.6|4927|4923|4928.7|4924.7|4925.6|4921.6|0
1597961100000|2020-08-20 22:05:00|4927.3|4923.3|4927.8|4923.8|4927.8|4923.8|4927|4923|0
1597961400000|2020-08-20 22:10:00|4928.2|4924.2|4929.7|4925.7|4929.7|4925.7|4927.8|4923.8|0
1597961700000|2020-08-20 22:15:00|4929.6|4925.6|4929.6|4925.6|4930.8|4926.8|4929.4|4925.4|0
1597962000000|2020-08-20 22:20:00|4929.7|4925.7|4930.8|4926.8|4931.1|4927.1|4929.7|4925.7|0
1597962300000|2020-08-20 22:25:00|4931|4927|4930.3|4926.3|4931.1|4927.1|4930.3|4926.3|0
1597962600000|2020-08-20 22:30:00|4930.4|4926.4|4932.1|4928.1|4933|4929|4930.4|4926.4|0
1597962900000|2020-08-20 22:35:00|4932|4928|4931.3|4927.3|4932|4928|4930.7|4926.7|0
1597963200000|2020-08-20 22:40:00|4931|4927|4932.1|4928.1|4932.5|4928.5|4931|4927|0
1597963500000|2020-08-20 22:45:00|4932.2|4928.2|4931|4927|4932.2|4928.2|4931|4927|0
1597963800000|2020-08-20 22:50:00|4930.7|4926.7|4930.7|4926.7|4931|4927|4930.3|4926.3|0
1597964100000|2020-08-20 22:55:00|4930.9|4926.9|4930.7|4926.7|4931|4927|4930.3|4926.3|0
1597964400000|2020-08-20 23:00:00|4930.9|4926.9|4930.7|4926.7|4931.3|4927.3|4930.2|4926.2|0
1597964700000|2020-08-20 23:05:00|4930.3|4926.3|4930.7|4926.7|4931.1|4927.1|4930.3|4926.3|0
1597965000000|2020-08-20 23:10:00|4930.8|4926.8|4930.3|4926.3|4931.2|4927.2|4930|4926|0
1597965300000|2020-08-20 23:15:00|4930|4926|4931.3|4928.3|4931.3|4928.3|4929.5|4925.6|0
1597965600000|2020-08-20 23:20:00|4930.9|4927.9|4930.6|4927.6|4930.9|4927.9|4930.3|4927.3|0
1597965900000|2020-08-20 23:25:00|4930.9|4927.9|4932|4929|4932.3|4929.3|4930.9|4927.9|0
1597966200000|2020-08-20 23:30:00|4931.8|4928.8|4931.2|4928.2|4931.8|4928.8|4930.9|4927.9|0
1597966500000|2020-08-20 23:35:00|4930.9|4927.9|4931.7|4928.7|4931.7|4928.7|4930.9|4927.9|0
1597966800000|2020-08-20 23:40:00|4932|4929|4932.6|4929.6|4932.6|4929.6|4931.4|4928.4|0
1597967100000|2020-08-20 23:45:00|4932.7|4929.7|4933|4930|4933|4930|4931.9|4928.9|0
1597967400000|2020-08-20 23:50:00|4932.9|4929.9|4935.5|4932.5|4935.5|4932.5|4932.7|4929.7|0
1597967700000|2020-08-20 23:55:00|4935.4|4932.4|4935.1|4932.1|4935.5|4932.5|4935.1|4932.1|0
1597968000000|2020-08-21 00:00:00|4935.2|4932.2|4939.4|4936.4|4940.2|4937.2|4935.2|4932.2|0
1597968300000|2020-08-21 00:05:00|4939.5|4936.5|4937.6|4934.6|4940.2|4937.2|4937.2|4934.2|0
1597968600000|2020-08-21 00:10:00|4937.7|4934.7|4942.2|4939.2|4943.1|4940.1|4937.5|4934.5|0
1597968900000|2020-08-21 00:15:00|4942.1|4939.1|4947.1|4944.1|4947.1|4944.1|4940.5|4937.5|0
1597969200000|2020-08-21 00:20:00|4947|4944|4947.8|4944.8|4948.4|4945.4|4946.4|4943.4|0
1597969500000|2020-08-21 00:25:00|4948.3|4945.3|4950.8|4947.8|4952.2|4949.2|4948.3|4945.3|0
1597969800000|2020-08-21 00:30:00|4950.7|4947.7|4943.6|4940.6|4950.7|4947.7|4943.6|4940.6|0
1597970100000|2020-08-21 00:35:00|4943.7|4940.7|4943.5|4940.5|4945|4942|4942.2|4939.2|0
1597970400000|2020-08-21 00:40:00|4943.6|4940.6|4943.3|4940.3|4943.6|4940.6|4941.9|4938.9|0
1597970700000|2020-08-21 00:45:00|4943.6|4940.6|4939.2|4936.2|4946.1|4943.1|4939.2|4936.2|0
1597971000000|2020-08-21 00:50:00|4939.3|4936.3|4939.2|4936.2|4940.6|4937.6|4937.8|4934.8|0
1597971300000|2020-08-21 00:55:00|4939.7|4936.7|4943.4|4940.4|4943.5|4940.5|4939.2|4936.2|0
1597971600000|2020-08-21 01:00:00|4943.5|4940.5|4942|4939|4946.2|4943.2|4941.9|4938.9|0
1597971900000|2020-08-21 01:05:00|4942.2|4939.2|4939.8|4936.8|4946.2|4943.2|4939.8|4936.8|0
1597972200000|2020-08-21 01:10:00|4940.1|4937.1|4938.5|4935.5|4942|4939|4937.7|4934.7|0
1597972500000|2020-08-21 01:15:00|4938.8|4935.8|4941.3|4938.3|4943.4|4940.4|4938.8|4935.8|0
1597972800000|2020-08-21 01:20:00|4941.5|4938.5|4932|4929|4942|4939|4929.9|4926.9|0
1597973100000|2020-08-21 01:25:00|4931.9|4928.9|4932.1|4929.1|4935|4932|4930.7|4927.7|0
1597973400000|2020-08-21 01:30:00|4932.6|4929.6|4928.4|4925.4|4933.5|4930.5|4927.9|4924.9|0
1597973700000|2020-08-21 01:35:00|4928.3|4925.3|4928.2|4925.2|4929.6|4926.6|4925.9|4922.9|0
1597974000000|2020-08-21 01:40:00|4928.1|4925.1|4932.4|4929.4|4933.8|4930.8|4928.1|4925.1|0
1597974300000|2020-08-21 01:45:00|4931.9|4928.9|4926.7|4923.7|4932.6|4929.6|4925.2|4922.2|0
1597974600000|2020-08-21 01:50:00|4926.6|4923.6|4930.2|4927.2|4930.8|4927.8|4926.5|4923.5|0
1597974900000|2020-08-21 01:55:00|4930.1|4927.1|4929.5|4926.5|4930.8|4927.8|4928|4925|0
1597975200000|2020-08-21 02:00:00|4929.7|4926.7|4930.9|4927.9|4931.6|4928.6|4925.2|4922.2|0
1597975500000|2020-08-21 02:05:00|4931|4928|4931|4928|4931|4928|4928.8|4925.8|0
1597975800000|2020-08-21 02:10:00|4930.9|4927.9|4928.2|4925.2|4931|4928|4927.4|4924.4|0
1597976100000|2020-08-21 02:15:00|4928.1|4925.1|4928.2|4925.2|4929.5|4926.5|4926.7|4923.7|0
1597976400000|2020-08-21 02:20:00|4928.1|4925.1|4928.8|4925.8|4929.6|4926.6|4926.7|4923.7|0
1597976700000|2020-08-21 02:25:00|4928.7|4925.7|4930.2|4927.2|4931.5|4928.5|4927.3|4924.3|0
1597977000000|2020-08-21 02:30:00|4930.5|4927.5|4931.7|4928.7|4931.7|4928.7|4928.8|4925.8|0
1597977300000|2020-08-21 02:35:00|4931.2|4928.2|4929.6|4926.6|4931.2|4928.2|4928.8|4925.8|0
1597977600000|2020-08-21 02:40:00|4929.8|4926.8|4930.2|4927.2|4931.7|4928.7|4928.8|4925.8|0
1597977900000|2020-08-21 02:45:00|4930.3|4927.3|4929.5|4926.5|4931.6|4928.6|4928.8|4925.8|0
1597978200000|2020-08-21 02:50:00|4929.7|4926.7|4932.4|4929.4|4933.1|4930.1|4929.5|4926.5|0
1597978500000|2020-08-21 02:55:00|4932.5|4929.5|4932.4|4929.4|4933.9|4930.9|4932.3|4929.3|0
1597978800000|2020-08-21 03:00:00|4932.7|4929.7|4933.8|4930.8|4933.8|4930.8|4932.7|4929.7|0
1597979100000|2020-08-21 03:05:00|4933.9|4930.9|4936.6|4933.6|4936.6|4933.6|4933.8|4930.8|0
1597979400000|2020-08-21 03:10:00|4936.7|4933.7|4935.3|4932.3|4936.7|4933.7|4933.9|4930.9|0
1597979700000|2020-08-21 03:15:00|4935.8|4932.8|4936.6|4933.6|4936.6|4933.6|4933.8|4930.8|0
1597980000000|2020-08-21 03:20:00|4936.7|4933.7|4939.4|4936.4|4939.4|4936.4|4936.6|4933.6|0
1597980300000|2020-08-21 03:25:00|4939.5|4936.5|4939.4|4936.4|4940.8|4937.8|4939.4|4936.4|0
1597980600000|2020-08-21 03:30:00|4939.5|4936.5|4940.2|4937.2|4940.9|4937.9|4939.4|4936.4|0
1597980900000|2020-08-21 03:35:00|4940.4|4937.4|4940.8|4937.8|4940.9|4937.9|4939.4|4936.4|0
1597981200000|2020-08-21 03:40:00|4940.7|4937.7|4938|4935|4940.8|4937.8|4936.7|4933.7|0
1597981500000|2020-08-21 03:45:00|4937.9|4934.9|4935.2|4932.2|4938|4935|4935.2|4932.2|0
1597981800000|2020-08-21 03:50:00|4934.7|4931.7|4935.2|4932.2|4935.3|4932.3|4933.8|4930.8|0
1597982100000|2020-08-21 03:55:00|4935.3|4932.3|4935.3|4932.3|4935.3|4932.3|4933.9|4930.9|0
1597982400000|2020-08-21 04:00:00|4935.8|4932.8|4939.5|4936.5|4939.5|4936.5|4935.8|4932.8|0
1597982700000|2020-08-21 04:05:00|4939.8|4936.8|4938.1|4935.1|4940.2|4937.2|4938|4935|0
1597983000000|2020-08-21 04:10:00|4938|4935|4941.6|4938.6|4942.4|4939.4|4936.6|4933.6|0
1597983300000|2020-08-21 04:15:00|4941.9|4938.9|4940.9|4937.9|4942.3|4939.3|4940.9|4937.9|0
1597983600000|2020-08-21 04:20:00|4940.4|4937.4|4940.9|4937.9|4940.9|4937.9|4939.5|4936.5|0
1597983900000|2020-08-21 04:25:00|4940.4|4937.4|4939.7|4936.7|4940.9|4937.9|4936.8|4933.8|0
1597984200000|2020-08-21 04:30:00|4939.6|4936.6|4941.1|4938.1|4941.1|4938.1|4939.6|4936.6|0
1597984500000|2020-08-21 04:35:00|4939.7|4936.7|4939|4936|4939.7|4936.7|4938.3|4935.3|0
1597984800000|2020-08-21 04:40:00|4938.7|4935.7|4939.6|4936.6|4940.3|4937.3|4937.5|4934.5|0
1597985100000|2020-08-21 04:45:00|4939.7|4936.7|4939.7|4936.7|4940.3|4937.3|4939.6|4936.6|0
1597985400000|2020-08-21 04:50:00|4939.6|4936.6|4939.7|4936.7|4939.7|4936.7|4939.6|4936.6|0
1597985700000|2020-08-21 04:55:00|4939.6|4936.6|4939.7|4936.7|4941|4938|4939.6|4936.6|0
1597986000000|2020-08-21 05:00:00|4940.4|4937.4|4942.6|4939.6|4942.6|4939.6|4939.7|4936.7|0
1597986300000|2020-08-21 05:05:00|4942.7|4939.7|4941.8|4938.8|4942.7|4939.7|4941.2|4938.2|0
1597986600000|2020-08-21 05:10:00|4941.5|4938.5|4941.1|4938.1|4942.5|4939.5|4941|4938|0
1597986900000|2020-08-21 05:15:00|4941.2|4938.2|4941.1|4938.1|4941.2|4938.2|4941.1|4938.1|0
1597987500000|2020-08-21 05:25:00|4941|4938|4941|4938|4941.1|4938.1|4941|4938|0
1597987800000|2020-08-21 05:30:00|4940.9|4937.9|4939.5|4936.5|4940.9|4937.9|4939.5|4936.5|0
1597988100000|2020-08-21 05:35:00|4939|4936|4938.1|4935.1|4939|4936|4936.7|4933.7|0
1597988400000|2020-08-21 05:40:00|4937.6|4934.6|4935.2|4932.2|4938.1|4935.1|4935.2|4932.2|0
1597988700000|2020-08-21 05:45:00|4935.3|4932.3|4935.4|4932.4|4936.7|4933.7|4934.7|4931.7|0
1597989000000|2020-08-21 05:50:00|4935.3|4932.3|4936.7|4933.7|4938.1|4935.1|4935.3|4932.3|0
1597989300000|2020-08-21 05:55:00|4937.2|4934.2|4938.1|4935.1|4939.5|4936.5|4935.3|4932.3|0
1597989600000|2020-08-21 06:00:00|4937.9|4934.9|4930.1|4928.1|4937.9|4934.9|4925.6|4923.6|504
1597989900000|2020-08-21 06:05:00|4929.8|4927.8|4925.8|4923.8|4929.8|4927.8|4924.1|4922.1|186
1597990200000|2020-08-21 06:10:00|4925.6|4923.6|4927.3|4925.3|4927.3|4925.3|4924.1|4922.1|77
1597990500000|2020-08-21 06:15:00|4927.6|4925.6|4928.8|4926.8|4929.3|4927.3|4924.1|4922.1|279
1597990800000|2020-08-21 06:20:00|4929.1|4927.1|4930.1|4928.1|4930.1|4928.1|4926.6|4924.6|117
1597991100000|2020-08-21 06:25:00|4930.3|4928.3|4921.6|4919.6|4931.6|4929.6|4920.6|4918.6|275
1597991400000|2020-08-21 06:30:00|4921.3|4919.3|4920.6|4918.6|4923.3|4921.3|4920.3|4918.3|364
1597991700000|2020-08-21 06:35:00|4920.3|4918.3|4927.6|4925.6|4927.8|4925.8|4919.8|4917.8|511
1597992000000|2020-08-21 06:40:00|4927.3|4925.3|4927.3|4925.3|4931.6|4929.6|4927.1|4925.1|199
1597992300000|2020-08-21 06:45:00|4927.6|4925.6|4926.8|4924.8|4928.6|4926.6|4923.1|4921.1|508
1597992600000|2020-08-21 06:50:00|4927.1|4925.1|4931.3|4929.3|4931.3|4929.3|4926.6|4924.6|827
1597992900000|2020-08-21 06:55:00|4931.1|4929.1|4929.1|4927.1|4932.8|4930.8|4929.1|4927.1|168
1597993200000|2020-08-21 07:00:00|4928.6|4927.6|4929.8|4928.8|4940.1|4939.1|4926.6|4925.6|1899
1597993500000|2020-08-21 07:05:00|4929.6|4928.6|4926.3|4925.3|4939.8|4938.8|4925.3|4924.3|2649
1597993800000|2020-08-21 07:10:00|4926.8|4925.8|4927.1|4926.1|4927.8|4926.8|4920.6|4919.6|488
1597994100000|2020-08-21 07:15:00|4921.8|4920.8|4907.8|4906.8|4923.3|4922.3|4892.1|4891.1|3622
1597994400000|2020-08-21 07:20:00|4907.6|4906.6|4905.8|4904.8|4908.1|4907.1|4891.1|4890.1|1849
1597994700000|2020-08-21 07:25:00|4906.1|4905.1|4900.6|4899.6|4907.1|4906.1|4897.1|4896.1|1058
1597995000000|2020-08-21 07:30:00|4901.3|4900.3|4917.1|4916.1|4921.1|4920.1|4900.3|4899.3|1659
1597995300000|2020-08-21 07:35:00|4916.8|4915.8|4923.3|4922.3|4926.1|4925.1|4911.1|4910.1|1120
1597995600000|2020-08-21 07:40:00|4922.8|4921.8|4919.3|4918.3|4925.6|4924.6|4916.1|4915.1|1061
1597995900000|2020-08-21 07:45:00|4919.1|4918.1|4922.3|4921.3|4926.1|4925.1|4916.1|4915.1|638
1597996200000|2020-08-21 07:50:00|4922.6|4921.6|4924.1|4923.1|4929.6|4928.6|4921.8|4920.8|861
1597996500000|2020-08-21 07:55:00|4923.8|4922.8|4930.8|4929.8|4935.1|4934.1|4923.3|4922.3|1069
1597996800000|2020-08-21 08:00:00|4931.1|4930.1|4920.6|4919.6|4931.1|4930.1|4920.1|4919.1|1668
1597997100000|2020-08-21 08:05:00|4920.8|4919.8|4925.8|4924.8|4927.3|4926.3|4920.1|4919.1|765
1597997400000|2020-08-21 08:10:00|4925.6|4924.6|4920.8|4919.8|4929.8|4928.8|4918.6|4917.6|654
1597997700000|2020-08-21 08:15:00|4920.6|4919.6|4926.1|4925.1|4934.8|4933.8|4920.6|4919.6|1321
1597998000000|2020-08-21 08:20:00|4925.8|4924.8|4925.8|4924.8|4927.3|4926.3|4920.3|4919.3|322
1597998300000|2020-08-21 08:25:00|4925.6|4924.6|4919.8|4918.8|4928.6|4927.6|4919.3|4918.3|395
1597998600000|2020-08-21 08:30:00|4920.1|4919.1|4917.8|4916.8|4925.3|4924.3|4913.6|4912.6|397
1597998900000|2020-08-21 08:35:00|4917.6|4916.6|4916.1|4915.1|4917.8|4916.8|4912.8|4911.8|365
1597999200000|2020-08-21 08:40:00|4915.8|4914.8|4916.8|4915.8|4918.3|4917.3|4912.6|4911.6|134
1597999500000|2020-08-21 08:45:00|4917.1|4916.1|4916.6|4915.6|4920.6|4919.6|4914.3|4913.3|124
1597999800000|2020-08-21 08:50:00|4916.3|4915.3|4915.3|4914.3|4918.3|4917.3|4913.3|4912.3|122
1598000100000|2020-08-21 08:55:00|4915.1|4914.1|4918.3|4917.3|4922.6|4921.6|4914.1|4913.1|294
1598000400000|2020-08-21 09:00:00|4918.6|4917.6|4918.3|4917.3|4918.8|4917.8|4912.3|4911.3|546
1598000700000|2020-08-21 09:05:00|4918.1|4917.1|4922.1|4921.1|4923.8|4922.8|4917.1|4916.1|227
1598001000000|2020-08-21 09:10:00|4921.8|4920.8|4922.8|4921.8|4925.3|4924.3|4921.1|4920.1|309
1598001300000|2020-08-21 09:15:00|4923.1|4922.1|4923.8|4922.8|4924.6|4923.6|4920.3|4919.3|2310
1598001600000|2020-08-21 09:20:00|4924.1|4923.1|4927.3|4926.3|4928.1|4927.1|4923.3|4922.3|357
1598001900000|2020-08-21 09:25:00|4927.6|4926.6|4930.6|4929.6|4930.8|4929.8|4926.6|4925.6|387
1598002200000|2020-08-21 09:30:00|4930.1|4929.1|4926.6|4925.6|4932.6|4931.6|4925.6|4924.6|232
1598002500000|2020-08-21 09:35:00|4926.3|4925.3|4924.6|4923.6|4926.8|4925.8|4923.6|4922.6|69
1598002800000|2020-08-21 09:40:00|4924.3|4923.3|4924.1|4923.1|4927.1|4926.1|4921.8|4920.8|127
1598003100000|2020-08-21 09:45:00|4924.3|4923.3|4940.3|4939.3|4940.3|4939.3|4923.6|4922.6|500
1598003400000|2020-08-21 09:50:00|4939.3|4938.3|4925.3|4924.3|4940.6|4939.6|4924.6|4923.6|808
1598003700000|2020-08-21 09:55:00|4925.6|4924.6|4925.6|4924.6|4928.8|4927.8|4923.6|4922.6|259
1598004000000|2020-08-21 10:00:00|4925.3|4924.3|4925.3|4924.3|4927.6|4926.6|4920.3|4919.3|470
1598004300000|2020-08-21 10:05:00|4925.1|4924.1|4928.8|4927.8|4929.3|4928.3|4925.1|4924.1|147
1598004600000|2020-08-21 10:10:00|4929.1|4928.1|4923.8|4922.8|4930.8|4929.8|4919.8|4918.8|320
1598004900000|2020-08-21 10:15:00|4924.1|4923.1|4918.8|4917.8|4924.8|4923.8|4917.3|4916.3|460
1598005200000|2020-08-21 10:20:00|4918.6|4917.6|4913.6|4912.6|4919.1|4918.1|4913.1|4912.1|386
1598005500000|2020-08-21 10:25:00|4913.8|4912.8|4916.6|4915.6|4917.3|4916.3|4911.1|4910.1|399
1598005800000|2020-08-21 10:30:00|4916.3|4915.3|4913.3|4912.3|4917.8|4916.8|4912.3|4911.3|170
1598006100000|2020-08-21 10:35:00|4913.6|4912.6|4911.6|4910.6|4917.1|4916.1|4911.6|4910.6|104
1598006400000|2020-08-21 10:40:00|4911.8|4910.8|4906.8|4905.8|4912.3|4911.3|4906.1|4905.1|195
1598006700000|2020-08-21 10:45:00|4906.6|4905.6|4904.1|4903.1|4907.1|4906.1|4904.1|4903.1|528
1598007000000|2020-08-21 10:50:00|4904.3|4903.3|4902.3|4901.3|4907.6|4906.6|4902.1|4901.1|411
1598007300000|2020-08-21 10:55:00|4902.6|4901.6|4905.3|4904.3|4906.1|4905.1|4899.6|4898.6|256
1598007600000|2020-08-21 11:00:00|4905.6|4904.6|4905.3|4904.3|4907.1|4906.1|4903.6|4902.6|291
1598007900000|2020-08-21 11:05:00|4905.6|4904.6|4901.8|4900.8|4905.6|4904.6|4900.3|4899.3|217
1598008200000|2020-08-21 11:10:00|4901.6|4900.6|4907.8|4906.8|4909.3|4908.3|4899.1|4898.1|272
1598008500000|2020-08-21 11:15:00|4907.6|4906.6|4906.8|4905.8|4909.1|4908.1|4904.6|4903.6|117
1598008800000|2020-08-21 11:20:00|4906.6|4905.6|4901.6|4900.6|4906.6|4905.6|4900.1|4899.1|181
1598009100000|2020-08-21 11:25:00|4901.3|4900.3|4899.6|4898.6|4902.6|4901.6|4897.6|4896.6|265
1598009400000|2020-08-21 11:30:00|4899.8|4898.8|4896.8|4895.8|4901.6|4900.6|4895.1|4894.1|239
1598009700000|2020-08-21 11:35:00|4896.6|4895.6|4892.3|4891.3|4897.1|4896.1|4890.6|4889.6|536
1598010000000|2020-08-21 11:40:00|4892|4891|4893.8|4892.8|4894.3|4893.3|4890.3|4889.3|399
1598010300000|2020-08-21 11:45:00|4893.3|4892.3|4881.3|4880.3|4893.5|4892.5|4880.5|4879.5|591
1598010600000|2020-08-21 11:50:00|4881.5|4880.5|4879.5|4878.5|4882.5|4881.5|4877.5|4876.5|508
1598010900000|2020-08-21 11:55:00|4879.8|4878.8|4874.5|4873.5|4880.8|4879.8|4874.3|4873.3|1580
1598011200000|2020-08-21 12:00:00|4874.8|4873.8|4865.5|4864.5|4874.8|4873.8|4864.3|4863.3|1137
1598011500000|2020-08-21 12:05:00|4865.3|4864.3|4861|4860|4868|4867|4860.3|4859.3|922
1598011800000|2020-08-21 12:10:00|4860.8|4859.8|4853|4852|4861|4860|4851|4850|971
1598012100000|2020-08-21 12:15:00|4852.8|4851.8|4856|4855|4857.3|4856.3|4851.3|4850.3|544
1598012400000|2020-08-21 12:20:00|4856.3|4855.3|4850.5|4849.5|4856.3|4855.3|4846.5|4845.5|977
1598012700000|2020-08-21 12:25:00|4850.3|4849.3|4857.5|4856.5|4858.3|4857.3|4848.3|4847.3|597
1598013000000|2020-08-21 12:30:00|4857.3|4856.3|4860.8|4859.8|4861.8|4860.8|4851.8|4850.8|634
1598013300000|2020-08-21 12:35:00|4860.5|4859.5|4861.3|4860.3|4861.3|4860.3|4858.5|4857.5|370
1598013600000|2020-08-21 12:40:00|4861.8|4860.8|4858.8|4857.8|4863|4862|4854.5|4853.5|858
1598013900000|2020-08-21 12:45:00|4858.3|4857.3|4854.8|4853.8|4858.8|4857.8|4853.8|4852.8|473
1598014200000|2020-08-21 12:50:00|4854.5|4853.5|4851.3|4850.3|4854.8|4853.8|4847.8|4846.8|522
1598014500000|2020-08-21 12:55:00|4851.5|4850.5|4847.5|4846.5|4852.8|4851.8|4847.3|4846.3|380
1598014800000|2020-08-21 13:00:00|4847.3|4846.3|4839.8|4838.8|4848|4847|4838.3|4837.3|805
1598015100000|2020-08-21 13:05:00|4839.5|4838.5|4848.8|4847.8|4848.8|4847.8|4839.3|4838.3|959
1598015400000|2020-08-21 13:10:00|4848.5|4847.5|4853.3|4852.3|4853.8|4852.8|4848.3|4847.3|600
1598015700000|2020-08-21 13:15:00|4853|4852|4855|4854|4856.3|4855.3|4850.3|4849.3|919
1598016000000|2020-08-21 13:20:00|4855.3|4854.3|4859.8|4858.8|4860.8|4859.8|4852.5|4851.5|312
1598016300000|2020-08-21 13:25:00|4859.5|4858.5|4862.8|4861.8|4865.3|4864.3|4855.8|4854.8|659
1598016600000|2020-08-21 13:30:00|4862.5|4861.5|4863.5|4862.5|4867|4866|4860.5|4859.5|592
1598016900000|2020-08-21 13:35:00|4863.3|4862.3|4866|4865|4867.8|4866.8|4862.5|4861.5|661
1598017200000|2020-08-21 13:40:00|4866.5|4865.5|4864|4863|4869.5|4868.5|4860.3|4859.3|806
1598017500000|2020-08-21 13:45:00|4867.8|4866.8|4876|4875|4877.8|4876.8|4866.3|4865.3|1435
1598017800000|2020-08-21 13:50:00|4876.3|4875.3|4877.8|4876.8|4879.3|4878.3|4872.5|4871.5|1232
1598018100000|2020-08-21 13:55:00|4877.5|4876.5|4879.5|4878.5|4881.3|4880.3|4874.8|4873.8|1130
1598018400000|2020-08-21 14:00:00|4878.8|4877.8|4876.8|4875.8|4883.8|4882.8|4876.3|4875.3|965
1598018700000|2020-08-21 14:05:00|4876.5|4875.5|4882|4881|4883.3|4882.3|4872|4871|709
1598019000000|2020-08-21 14:10:00|4881.4|4880.4|4878.2|4877.2|4883.2|4882.2|4876.7|4875.7|873
1598019300000|2020-08-21 14:15:00|4877.9|4876.9|4877.7|4876.7|4881.9|4880.9|4876.2|4875.2|482
1598019600000|2020-08-21 14:20:00|4877.4|4876.4|4874.2|4873.2|4877.7|4876.7|4873.2|4872.2|506
1598019900000|2020-08-21 14:25:00|4873.9|4872.9|4883.9|4882.9|4884.7|4883.7|4872.2|4871.2|799
1598020200000|2020-08-21 14:30:00|4884.2|4883.2|4890.2|4889.2|4891.2|4890.2|4882.7|4881.7|646
1598020500000|2020-08-21 14:35:00|4889.7|4888.7|4889.4|4888.4|4892.2|4891.2|4887.2|4886.2|555
1598020800000|2020-08-21 14:40:00|4889.2|4888.2|4889.2|4888.2|4890.9|4889.9|4885.7|4884.7|353
1598021100000|2020-08-21 14:45:00|4889.4|4888.4|4891.2|4890.2|4892.2|4891.2|4887.2|4886.2|296
1598021400000|2020-08-21 14:50:00|4890.9|4889.9|4894.4|4893.4|4895.2|4894.2|4890.4|4889.4|365
1598021700000|2020-08-21 14:55:00|4894.7|4893.7|4889.4|4888.4|4896.2|4895.2|4887.9|4886.9|640
1598022000000|2020-08-21 15:00:00|4889.2|4888.2|4882.7|4881.7|4890.7|4889.7|4881.7|4880.7|625
1598022300000|2020-08-21 15:05:00|4883.2|4882.2|4885.9|4884.9|4887.7|4886.7|4882.2|4881.2|394
1598022600000|2020-08-21 15:10:00|4885.7|4884.7|4886.7|4885.7|4892.7|4891.7|4884.7|4883.7|420
1598022900000|2020-08-21 15:15:00|4886.4|4885.4|4883.2|4882.2|4889.7|4888.7|4882.7|4881.7|610
1598023200000|2020-08-21 15:20:00|4883.4|4882.4|4894.7|4893.7|4895.2|4894.2|4883.2|4882.2|490
1598023500000|2020-08-21 15:25:00|4894.4|4893.4|4890.2|4889.2|4897.9|4896.9|4886.7|4885.7|1086
1598023800000|2020-08-21 15:30:00|4889.2|4887.2|4896.4|4894.4|4898.4|4896.4|4888.9|4886.9|2086
1598024100000|2020-08-21 15:35:00|4895.9|4893.9|4894.7|4892.7|4897.7|4895.7|4888.7|4886.7|982
1598024400000|2020-08-21 15:40:00|4894.9|4892.9|4888.4|4886.4|4895.2|4893.2|4888.4|4886.4|401
1598024700000|2020-08-21 15:45:00|4888.2|4886.2|4889.4|4887.4|4892.9|4890.9|4887.9|4885.9|290
1598025000000|2020-08-21 15:50:00|4889.2|4887.2|4887.7|4885.7|4891.4|4889.4|4886.9|4884.9|158
1598025300000|2020-08-21 15:55:00|4887.4|4885.4|4885.9|4883.9|4891.7|4889.7|4885.7|4883.7|158
1598025600000|2020-08-21 16:00:00|4886.2|4884.2|4888.9|4886.9|4889.9|4887.9|4884.4|4882.4|137
1598025900000|2020-08-21 16:05:00|4889.2|4887.2|4890.7|4888.7|4893.7|4891.7|4888.9|4886.9|126
1598026200000|2020-08-21 16:10:00|4890.9|4888.9|4892.2|4890.2|4892.4|4890.4|4890.4|4888.4|99
1598026500000|2020-08-21 16:15:00|4892.4|4890.4|4891.4|4889.4|4894.2|4892.2|4891.4|4889.4|135
1598026800000|2020-08-21 16:20:00|4891.2|4889.2|4890.2|4888.2|4892.9|4890.9|4889.7|4887.7|179
1598027100000|2020-08-21 16:25:00|4890.4|4888.4|4890.7|4888.7|4891.2|4889.2|4889.7|4887.7|88
1598027400000|2020-08-21 16:30:00|4890.9|4888.9|4889.7|4887.7|4890.9|4888.9|4888.7|4886.7|72
1598027700000|2020-08-21 16:35:00|4889.4|4887.4|4889.2|4887.2|4890.7|4888.7|4888.2|4886.2|77
1598028000000|2020-08-21 16:40:00|4888.9|4886.9|4891.4|4889.4|4891.4|4889.4|4888.7|4886.7|40
1598028300000|2020-08-21 16:45:00|4891.2|4889.2|4891.2|4889.2|4891.7|4889.7|4890.4|4888.4|33
1598028600000|2020-08-21 16:50:00|4890.9|4888.9|4888.9|4886.9|4891.4|4889.4|4886.7|4884.7|71
1598028900000|2020-08-21 16:55:00|4888.7|4886.7|4887.9|4885.9|4890.2|4888.2|4886.9|4884.9|72
1598029200000|2020-08-21 17:00:00|4888.2|4886.2|4888.9|4886.9|4890.7|4888.7|4886.4|4884.4|140
1598029500000|2020-08-21 17:05:00|4888.7|4886.7|4889.4|4887.4|4890.2|4888.2|4887.4|4885.4|49
1598029800000|2020-08-21 17:10:00|4889.2|4887.2|4891.9|4889.9|4892.4|4890.4|4887.4|4885.4|34
1598030100000|2020-08-21 17:15:00|4891.7|4889.7|4889.2|4887.2|4892.7|4890.7|4889.2|4887.2|47
1598030400000|2020-08-21 17:20:00|4888.9|4886.9|4887.9|4885.9|4889.2|4887.2|4886.9|4884.9|72
1598030700000|2020-08-21 17:25:00|4887.7|4885.7|4887.7|4885.7|4888.9|4886.9|4886.4|4884.4|19
1598031000000|2020-08-21 17:30:00|4887.4|4885.4|4889.4|4887.4|4889.4|4887.4|4885.9|4883.9|33
1598031300000|2020-08-21 17:35:00|4889.7|4887.7|4890.4|4888.4|4890.9|4888.9|4888.9|4886.9|19
1598031600000|2020-08-21 17:40:00|4890.2|4888.2|4890.7|4888.7|4891.7|4889.7|4890.2|4888.2|33
1598031900000|2020-08-21 17:45:00|4890.2|4888.2|4892.4|4890.4|4892.4|4890.4|4890.2|4888.2|13
1598032200000|2020-08-21 17:50:00|4892.2|4890.2|4890.4|4888.4|4892.7|4890.7|4890.2|4888.2|34
1598032500000|2020-08-21 17:55:00|4890.2|4888.2|4892.7|4890.7|4892.7|4890.7|4889.2|4887.2|33
1598032800000|2020-08-21 18:00:00|4893.7|4891.7|4893.7|4891.7|4894.7|4892.7|4891.9|4889.9|62
1598033100000|2020-08-21 18:05:00|4893.4|4891.4|4895.7|4893.7|4895.7|4893.7|4893.2|4891.2|19
1598033400000|2020-08-21 18:10:00|4895.4|4893.4|4897.2|4895.2|4897.7|4895.7|4894.9|4892.9|53
1598033700000|2020-08-21 18:15:00|4897.9|4895.9|4898.2|4896.2|4898.9|4896.9|4897.9|4895.9|23
1598034000000|2020-08-21 18:20:00|4898.4|4896.4|4897.4|4895.4|4898.7|4896.7|4896.9|4894.9|32
1598034300000|2020-08-21 18:25:00|4897.2|4895.2|4897.9|4895.9|4898.2|4896.2|4896.4|4894.4|31
1598034600000|2020-08-21 18:30:00|4898.2|4896.2|4901.7|4899.7|4902.2|4900.2|4897.9|4895.9|49
1598034900000|2020-08-21 18:35:00|4901.9|4899.9|4901.9|4899.9|4904.2|4902.2|4901.4|4899.4|93
1598035200000|2020-08-21 18:40:00|4902.2|4900.2|4902.7|4900.7|4903.4|4901.4|4901.7|4899.7|60
1598035500000|2020-08-21 18:45:00|4902.4|4900.4|4903.7|4901.7|4905.7|4903.7|4902.2|4900.2|132
1598035800000|2020-08-21 18:50:00|4904.2|4902.2|4903.2|4901.2|4904.7|4902.7|4902.9|4900.9|50
1598036100000|2020-08-21 18:55:00|4903.4|4901.4|4902.4|4900.4|4904.4|4902.4|4902.4|4900.4|51
1598036400000|2020-08-21 19:00:00|4902.2|4900.2|4904.9|4902.9|4908.4|4906.4|4902.2|4900.2|142
1598036700000|2020-08-21 19:05:00|4905.2|4903.2|4907.2|4905.2|4907.7|4905.7|4905.2|4903.2|67
1598037000000|2020-08-21 19:10:00|4906.7|4904.7|4905.9|4903.9|4907.7|4905.7|4905.2|4903.2|52
1598037300000|2020-08-21 19:15:00|4906.2|4904.2|4903.9|4901.9|4906.9|4904.9|4903.7|4901.7|72
1598037600000|2020-08-21 19:20:00|4903.7|4901.7|4904.9|4902.9|4905.4|4903.4|4902.7|4900.7|24
1598037900000|2020-08-21 19:25:00|4904.7|4902.7|4904.9|4902.9|4906.7|4904.7|4903.2|4901.2|69
1598038200000|2020-08-21 19:30:00|4905.2|4903.2|4903.9|4901.9|4905.9|4903.9|4902.9|4900.9|21
1598038500000|2020-08-21 19:35:00|4904.2|4902.2|4905.2|4903.2|4905.7|4903.7|4903.7|4901.7|40
1598038800000|2020-08-21 19:40:00|4905.4|4903.4|4902.4|4900.4|4905.4|4903.4|4901.4|4899.4|54
1598039100000|2020-08-21 19:45:00|4902.7|4900.7|4903.2|4901.2|4904.4|4902.4|4902.2|4900.2|36
1598039400000|2020-08-21 19:50:00|4902.9|4900.9|4907.2|4905.2|4907.9|4905.9|4902.9|4900.9|87
1598039700000|2020-08-21 19:55:00|4906.9|4904.9|4906.7|4904.7|4909.2|4907.2|4906.7|4904.7|206
1598040000000|2020-08-21 20:00:00|4908.7|4904.6|4910.7|4906.7|4911.1|4907.1|4907.2|4903.2|0
1598040300000|2020-08-21 20:05:00|4910.6|4906.6|4910.6|4906.6|4910.7|4906.7|4910|4906|0
1598040600000|2020-08-21 20:10:00|4910.3|4906.3|4906.8|4902.8|4910.6|4906.6|4905.7|4901.7|0
1598040900000|2020-08-21 20:15:00|4906.7|4902.7|4907.6|4903.6|4907.6|4903.6|4906.6|4902.6|0
1598041200000|2020-08-21 20:20:00|4907.4|4903.4|4907.6|4903.6|4907.7|4903.7|4907.4|4903.4|0
1598041500000|2020-08-21 20:25:00|4907.7|4903.7|4907.4|4903.4|4907.7|4903.7|4907.4|4903.4|0
1598041800000|2020-08-21 20:30:00|4907.6|4903.6|4908.9|4904.9|4909.2|4905.2|4905.9|4901.9|0
1598042100000|2020-08-21 20:35:00|4908.7|4904.7|4908.4|4904.4|4909.6|4905.6|4907.4|4903.4|0
1598042400000|2020-08-21 20:40:00|4908.1|4904.1|4907.9|4903.9|4908.5|4904.5|4907.8|4903.8|0
1598042700000|2020-08-21 20:45:00|4907.8|4903.8|4907.6|4903.6|4908.2|4904.2|4906.7|4902.7|0
1598043000000|2020-08-21 20:50:00|4907.3|4903.3|4906.9|4902.9|4908|4904|4906.1|4902.1|0
1598043300000|2020-08-21 20:55:00|4906.8|4902.8|4905.9|4901.9|4907.2|4903.2|4905|4901|0
1598220000000|2020-08-23 22:00:00|4916|4912|4917.1|4913.1|4917.5|4913.5|4914.8|4910.8|0
1598220300000|2020-08-23 22:05:00|4917|4913|4913.8|4909.8|4917.1|4913.1|4911.7|4907.7|0
1598220600000|2020-08-23 22:10:00|4913.9|4909.9|4910.5|4906.5|4914.9|4910.9|4910.5|4906.5|0
1598220900000|2020-08-23 22:15:00|4910.8|4906.8|4912.3|4908.3|4913.1|4909.1|4910.5|4906.5|0
1598221200000|2020-08-23 22:20:00|4912.4|4908.4|4913.8|4909.8|4914.5|4910.5|4912|4908|0
1598221500000|2020-08-23 22:25:00|4913.7|4909.7|4912.7|4908.7|4913.7|4909.7|4912.3|4908.3|0
1598221800000|2020-08-23 22:30:00|4912.8|4908.8|4913.8|4909.8|4913.8|4909.8|4912|4908|0
1598222100000|2020-08-23 22:35:00|4913.9|4909.9|4914.2|4910.2|4914.9|4910.9|4913.1|4909.1|0
1598222400000|2020-08-23 22:40:00|4914.1|4910.1|4915.3|4911.3|4916|4912|4913.9|4909.9|0
1598222700000|2020-08-23 22:45:00|4915.7|4911.7|4915.3|4911.3|4915.9|4911.9|4915|4911|0
1598223000000|2020-08-23 22:50:00|4915.7|4911.7|4916|4912|4916|4912|4915|4911|0
1598223300000|2020-08-23 22:55:00|4916.1|4912.1|4915.2|4911.2|4916.8|4912.8|4915.2|4911.2|0
1598223600000|2020-08-23 23:00:00|4915.3|4911.3|4917.5|4913.5|4917.5|4913.5|4915.3|4911.3|0
1598223900000|2020-08-23 23:05:00|4917.4|4913.4|4917.5|4913.5|4917.5|4913.5|4916.8|4912.8|0
1598224200000|2020-08-23 23:10:00|4917.4|4913.4|4916.4|4912.4|4917.4|4913.4|4916.4|4912.4|0
1598224500000|2020-08-23 23:15:00|4915.9|4912.9|4916|4913|4916.3|4913.3|4915.9|4912.9|0
1598224800000|2020-08-23 23:20:00|4915.9|4912.9|4916.3|4913.3|4916.6|4913.6|4915.5|4912.5|0
1598225100000|2020-08-23 23:25:00|4916.6|4913.6|4916.3|4913.3|4916.6|4913.6|4915.5|4912.5|0
1598225400000|2020-08-23 23:30:00|4916.2|4913.2|4914.8|4911.8|4916.2|4913.2|4914.5|4911.5|0
1598225700000|2020-08-23 23:35:00|4914.7|4911.7|4916.2|4913.2|4916.2|4913.2|4914.4|4911.4|0
1598226000000|2020-08-23 23:40:00|4915.9|4912.9|4916|4913|4916.3|4913.3|4915.5|4912.5|0
1598226300000|2020-08-23 23:45:00|4916.3|4913.3|4916|4913|4917|4914|4915.5|4912.5|0
1598226600000|2020-08-23 23:50:00|4915.9|4912.9|4912.5|4909.5|4916|4913|4911.5|4908.5|0
1598226900000|2020-08-23 23:55:00|4912.4|4909.4|4912.6|4909.6|4912.6|4909.6|4909.9|4906.9|0
1598227200000|2020-08-24 00:00:00|4912.5|4909.5|4910|4907|4913|4910|4909.4|4906.4|0
1598227500000|2020-08-24 00:05:00|4910.1|4907.1|4913.2|4910.2|4913.3|4910.3|4907.9|4904.9|0
1598227800000|2020-08-24 00:10:00|4913.3|4910.3|4913.2|4910.2|4914.5|4911.5|4911.7|4908.7|0
1598228100000|2020-08-24 00:15:00|4913.1|4910.1|4911.4|4908.4|4913.5|4910.5|4906.2|4903.2|0
1598228400000|2020-08-24 00:20:00|4911.5|4908.5|4910.1|4907.1|4912.9|4909.9|4908.6|4905.6|0
1598228700000|2020-08-24 00:25:00|4910|4907|4908.7|4905.7|4910.1|4907.1|4908.6|4905.6|0
1598229000000|2020-08-24 00:30:00|4908.4|4905.4|4908.7|4905.7|4910.2|4907.2|4907.3|4904.3|0
1598229300000|2020-08-24 00:35:00|4908.8|4905.8|4904.6|4901.6|4908.8|4905.8|4903|4900|0
1598229600000|2020-08-24 00:40:00|4904.5|4901.5|4905.2|4902.2|4905.9|4902.9|4903.1|4900.1|0
1598229900000|2020-08-24 00:45:00|4904.9|4901.9|4904.6|4901.6|4907.3|4904.3|4904.4|4901.4|0
1598230200000|2020-08-24 00:50:00|4904.8|4901.8|4911.5|4908.5|4911.6|4908.6|4904.5|4901.5|0
1598230500000|2020-08-24 00:55:00|4911.4|4908.4|4910|4907|4911.5|4908.5|4908.7|4905.7|0
1598230800000|2020-08-24 01:00:00|4910.1|4907.1|4908.8|4905.8|4912.8|4909.8|4906.7|4903.7|0
1598231100000|2020-08-24 01:05:00|4908.3|4905.3|4907.6|4904.6|4908.8|4905.8|4904.6|4901.6|0
1598231400000|2020-08-24 01:10:00|4906.2|4903.2|4906.3|4903.3|4906.3|4903.3|4903.4|4900.4|0
1598231700000|2020-08-24 01:15:00|4906.8|4903.8|4910.5|4907.5|4911.8|4908.8|4906.8|4903.8|0
1598232000000|2020-08-24 01:20:00|4911|4908|4913.1|4910.1|4914.5|4911.5|4911|4908|0
1598232300000|2020-08-24 01:25:00|4913.6|4910.6|4917.1|4914.1|4917.8|4914.8|4913.6|4910.6|0
1598232600000|2020-08-24 01:30:00|4917.3|4914.3|4917.1|4914.1|4918.5|4915.5|4915.6|4912.6|0
1598232900000|2020-08-24 01:35:00|4917.2|4914.2|4917.2|4914.2|4917.2|4914.2|4915.7|4912.7|0
1598233200000|2020-08-24 01:40:00|4918.6|4915.6|4918.6|4915.6|4921.5|4918.5|4918.5|4915.5|0
1598233500000|2020-08-24 01:45:00|4918.8|4915.8|4917.1|4914.1|4919.9|4916.9|4917.1|4914.1|0
1598233800000|2020-08-24 01:50:00|4917.3|4914.3|4917.1|4914.1|4917.8|4914.8|4915.7|4912.7|0
1598234100000|2020-08-24 01:55:00|4917.2|4914.2|4917.1|4914.1|4918.5|4915.5|4917.1|4914.1|0
1598234400000|2020-08-24 02:00:00|4917.6|4914.6|4918.6|4915.6|4918.6|4915.6|4917.1|4914.1|0
1598234700000|2020-08-24 02:05:00|4919.1|4916.1|4918.5|4915.5|4919.9|4916.9|4917.2|4914.2|0
1598235000000|2020-08-24 02:10:00|4918.6|4915.6|4920.1|4917.1|4920.1|4917.1|4918.6|4915.6|0
1598235300000|2020-08-24 02:15:00|4920|4917|4920.1|4917.1|4920.1|4917.1|4920|4917|0
1598235600000|2020-08-24 02:20:00|4919.9|4916.9|4919.9|4916.9|4921.3|4918.3|4919.9|4916.9|0
1598235900000|2020-08-24 02:25:00|4919.4|4916.4|4918.5|4915.5|4919.9|4916.9|4918.5|4915.5|0
1598236200000|2020-08-24 02:30:00|4918.8|4915.8|4918.5|4915.5|4919.9|4916.9|4918.4|4915.4|0
1598236500000|2020-08-24 02:35:00|4919|4916|4918.4|4915.4|4919.8|4916.8|4918.4|4915.4|0
1598237100000|2020-08-24 02:45:00|4917.9|4914.9|4917|4914|4918.4|4915.4|4916.4|4913.4|0
1598237400000|2020-08-24 02:50:00|4916.5|4913.5|4915.7|4912.7|4917.1|4914.1|4915.6|4912.6|0
1598237700000|2020-08-24 02:55:00|4915.8|4912.8|4914.3|4911.3|4915.8|4912.8|4914.3|4911.3|0
1598238000000|2020-08-24 03:00:00|4914.9|4911.9|4914.3|4911.3|4915.8|4912.8|4914.3|4911.3|0
1598238300000|2020-08-24 03:05:00|4914.4|4911.4|4917.1|4914.1|4917.1|4914.1|4914.3|4911.3|0
1598238600000|2020-08-24 03:10:00|4917.7|4914.7|4915.7|4912.7|4918.5|4915.5|4915.7|4912.7|0
1598239200000|2020-08-24 03:20:00|4916.2|4913.2|4918.3|4915.3|4918.5|4915.5|4916.2|4913.2|0
1598239500000|2020-08-24 03:25:00|4918.4|4915.4|4918.3|4915.3|4918.4|4915.4|4918.3|4915.3|0
1598239800000|2020-08-24 03:30:00|4918.4|4915.4|4918.3|4915.3|4918.4|4915.4|4918.3|4915.3|0
1598240100000|2020-08-24 03:35:00|4917.8|4914.8|4917.1|4914.1|4918.5|4915.5|4917|4914|0
1598240400000|2020-08-24 03:40:00|4917|4914|4914.3|4911.3|4917|4914|4914.2|4911.2|0
1598240700000|2020-08-24 03:45:00|4914.8|4911.8|4915.7|4912.7|4917|4914|4914.8|4911.8|0
1598241000000|2020-08-24 03:50:00|4915.8|4912.8|4915.8|4912.8|4917.2|4914.2|4915.7|4912.7|0
1598241300000|2020-08-24 03:55:00|4915.3|4912.3|4915.9|4912.9|4917.3|4914.3|4914.4|4911.4|0
1598241600000|2020-08-24 04:00:00|4916.4|4913.4|4915.9|4912.9|4917.3|4914.3|4915.8|4912.8|0
1598241900000|2020-08-24 04:05:00|4915.6|4912.6|4913.1|4910.1|4915.6|4912.6|4913.1|4910.1|0
1598242200000|2020-08-24 04:10:00|4912.6|4909.6|4913.2|4910.2|4913.2|4910.2|4911.8|4908.8|0
1598242500000|2020-08-24 04:15:00|4913.7|4910.7|4911.9|4908.9|4914.6|4911.6|4910.4|4907.4|0
1598242800000|2020-08-24 04:20:00|4911.8|4908.8|4913.2|4910.2|4913.3|4910.3|4911.8|4908.8|0
1598243100000|2020-08-24 04:25:00|4913.3|4910.3|4913.2|4910.2|4914.6|4911.6|4913.2|4910.2|0
1598243400000|2020-08-24 04:30:00|4913.7|4910.7|4918.6|4915.6|4918.6|4915.6|4913.7|4910.7|0
1598243700000|2020-08-24 04:35:00|4918.1|4915.1|4917.2|4914.2|4918.1|4915.1|4917.2|4914.2|0
1598244000000|2020-08-24 04:40:00|4917.5|4914.5|4918.5|4915.5|4918.6|4915.6|4917.1|4914.1|0
1598244300000|2020-08-24 04:45:00|4918.6|4915.6|4918.6|4915.6|4918.6|4915.6|4918.5|4915.5|0
1598244600000|2020-08-24 04:50:00|4918.5|4915.5|4917.2|4914.2|4918.5|4915.5|4917.1|4914.1|0
1598244900000|2020-08-24 04:55:00|4918.6|4915.6|4918.6|4915.6|4918.6|4915.6|4917.2|4914.2|0
1598245200000|2020-08-24 05:00:00|4918.7|4915.7|4918.6|4915.6|4920.1|4917.1|4918.6|4915.6|0
1598245500000|2020-08-24 05:05:00|4918.7|4915.7|4917.5|4914.5|4918.7|4915.7|4917.2|4914.2|0
1598245800000|2020-08-24 05:10:00|4917.6|4914.6|4917.6|4914.6|4917.6|4914.6|4916.2|4913.2|0
1598246100000|2020-08-24 05:15:00|4918.1|4915.1|4918.9|4915.9|4919|4916|4917.6|4914.6|0
1598246400000|2020-08-24 05:20:00|4919|4916|4919|4916|4919.7|4916.7|4918.9|4915.9|0
1598246700000|2020-08-24 05:25:00|4918.7|4915.7|4918.9|4915.9|4919|4916|4917.5|4914.5|0
1598247000000|2020-08-24 05:30:00|4919.4|4916.4|4920.2|4917.2|4921.6|4918.6|4918.9|4915.9|0
1598247300000|2020-08-24 05:35:00|4920.3|4917.3|4922.7|4919.7|4923|4920|4920.2|4917.2|0
1598247600000|2020-08-24 05:40:00|4923.2|4920.2|4924.1|4921.1|4924.1|4921.1|4923.2|4920.2|0
1598247900000|2020-08-24 05:45:00|4924|4921|4922.4|4919.4|4924|4921|4922.4|4919.4|0
1598248200000|2020-08-24 05:50:00|4922.5|4919.5|4922.6|4919.6|4923.9|4920.9|4922.5|4919.5|0
1598248500000|2020-08-24 05:55:00|4923.1|4920.1|4924.7|4921.7|4925.4|4922.4|4922.6|4919.6|0
1598248800000|2020-08-24 06:00:00|4924.8|4921.8|4924.7|4922.7|4928.2|4926.2|4922.7|4920.7|332
1598249100000|2020-08-24 06:05:00|4924.4|4922.4|4932.2|4930.2|4933.7|4931.7|4924.4|4922.4|539
1598249400000|2020-08-24 06:10:00|4932.4|4930.4|4935.7|4933.7|4936.7|4934.7|4932.2|4930.2|220
1598249700000|2020-08-24 06:15:00|4935.9|4933.9|4929.4|4927.4|4937.4|4935.4|4928.7|4926.7|291
1598250000000|2020-08-24 06:20:00|4929.2|4927.2|4933.2|4931.2|4933.2|4931.2|4929.2|4927.2|184
1598250300000|2020-08-24 06:25:00|4932.9|4930.9|4934.2|4932.2|4936.2|4934.2|4931.7|4929.7|319
1598250600000|2020-08-24 06:30:00|4934.7|4932.7|4935.7|4933.7|4937.7|4935.7|4933.2|4931.2|408
1598250900000|2020-08-24 06:35:00|4935.9|4933.9|4938.2|4936.2|4938.4|4936.4|4933.2|4931.2|258
1598251200000|2020-08-24 06:40:00|4937.9|4935.9|4935.7|4933.7|4939.7|4937.7|4935.2|4933.2|229
1598251500000|2020-08-24 06:45:00|4935.9|4933.9|4938.2|4936.2|4938.9|4936.9|4935.9|4933.9|143
1598251800000|2020-08-24 06:50:00|4938.4|4936.4|4941.4|4939.4|4941.9|4939.9|4936.2|4934.2|350
1598252100000|2020-08-24 06:55:00|4941.7|4939.7|4941.4|4939.4|4944.7|4942.7|4939.7|4937.7|518
1598252400000|2020-08-24 07:00:00|4941.2|4939.2|4962.2|4961.2|4971.7|4970.7|4940.7|4939.2|3833
1598252700000|2020-08-24 07:05:00|4963.4|4962.4|4966.4|4965.4|4970.7|4969.7|4960.9|4959.9|1471
1598253000000|2020-08-24 07:10:00|4967.4|4966.4|4974.2|4973.2|4981.7|4980.7|4966.7|4965.7|1561
1598253300000|2020-08-24 07:15:00|4974.7|4973.7|4970.7|4969.7|4983.2|4982.2|4970.2|4969.2|1367
1598253600000|2020-08-24 07:20:00|4970.9|4969.9|4978.9|4977.9|4984.2|4983.2|4970.9|4969.9|1173
1598253900000|2020-08-24 07:25:00|4978.7|4977.7|4982.7|4981.7|4983.7|4982.7|4974.7|4973.7|1156
1598254200000|2020-08-24 07:30:00|4982.9|4981.9|4981.4|4980.4|4987.7|4986.7|4981.4|4980.4|1214
1598254500000|2020-08-24 07:35:00|4981.7|4980.7|4984.9|4983.9|4991.9|4990.9|4981.4|4980.4|1150
1598254800000|2020-08-24 07:40:00|4984.3|4983.3|4985.6|4984.6|4989.3|4988.3|4984.1|4983.1|622
1598255100000|2020-08-24 07:45:00|4985.8|4984.8|4982.1|4981.1|4989.6|4988.6|4982.1|4981.1|828
1598255400000|2020-08-24 07:50:00|4981.8|4980.8|4988.8|4987.8|4991.1|4990.1|4980.8|4979.8|871
1598255700000|2020-08-24 07:55:00|4989.1|4988.1|4984.6|4983.6|4990.8|4989.8|4984.1|4983.1|627
1598256000000|2020-08-24 08:00:00|4984.8|4983.8|4978.3|4977.3|4989.6|4988.6|4978.1|4977.1|564
1598256300000|2020-08-24 08:05:00|4978.1|4977.1|4978.8|4977.8|4981.8|4980.8|4976.1|4975.1|986
1598256600000|2020-08-24 08:10:00|4978.6|4977.6|4979.6|4978.6|4981.1|4980.1|4976.6|4975.6|527
1598256900000|2020-08-24 08:15:00|4980.6|4979.6|4978.6|4977.6|4984.1|4983.1|4977.1|4976.1|495
1598257200000|2020-08-24 08:20:00|4978.8|4977.8|4982.8|4981.8|4984.3|4983.3|4978.6|4977.6|303
1598257500000|2020-08-24 08:25:00|4982.6|4981.6|4983.8|4982.8|4984.1|4983.1|4979.8|4978.8|333
1598257800000|2020-08-24 08:30:00|4983.6|4982.6|4985.3|4984.3|4987.1|4986.1|4982.6|4981.6|454
1598258100000|2020-08-24 08:35:00|4985.6|4984.6|4986.1|4985.1|4988.6|4987.6|4984.1|4983.1|331
1598258400000|2020-08-24 08:40:00|4986.3|4985.3|4995.8|4994.8|4997.3|4996.3|4986.3|4985.3|753
1598258700000|2020-08-24 08:45:00|4996.1|4995.1|5001.1|5000.1|5002.1|5001.1|4995.6|4994.6|728
1598259000000|2020-08-24 08:50:00|5001.3|5000.3|4999.6|4998.6|5002.6|5001.6|4999.1|4998.1|493
1598259300000|2020-08-24 08:55:00|4999.1|4998.1|5003.1|5002.1|5006.6|5005.6|4998.6|4997.6|937
1598259600000|2020-08-24 09:00:00|5003.6|5002.6|5004.3|5003.3|5006.1|5005.1|5001.6|5000.6|516
1598259900000|2020-08-24 09:05:00|5004.1|5003.1|5001.6|5000.6|5006.1|5005.1|5001.3|5000.3|363
1598260200000|2020-08-24 09:10:00|5001.3|5000.3|5000.8|4999.8|5004.1|5003.1|5000.6|4999.6|316
1598260500000|2020-08-24 09:15:00|5001.1|5000.1|5000.6|4999.6|5001.1|5000.1|4998.6|4997.6|309
1598260800000|2020-08-24 09:20:00|5000.8|4999.8|5004.6|5003.6|5005.1|5004.1|5000.1|4999.1|534
1598261100000|2020-08-24 09:25:00|5004.1|5003.1|5005.1|5004.1|5005.6|5004.6|5001.6|5000.6|331
1598261400000|2020-08-24 09:30:00|5004.8|5003.8|5004.6|5003.6|5006.1|5005.1|5004.1|5003.1|290
1598261700000|2020-08-24 09:35:00|5004.8|5003.8|5008.1|5007.1|5008.8|5007.8|5004.8|5003.8|384
1598262000000|2020-08-24 09:40:00|5007.6|5006.6|5009.1|5008.1|5009.6|5008.6|5005.6|5004.6|351
1598262300000|2020-08-24 09:45:00|5009.6|5008.6|5009.6|5008.6|5011.1|5010.1|5008.3|5007.3|430
1598262600000|2020-08-24 09:50:00|5009.3|5008.3|5002.6|5001.6|5010.1|5009.1|5001.3|5000.3|469
1598262900000|2020-08-24 09:55:00|5002.1|5001.1|5003.6|5002.6|5006.1|5005.1|5002.1|5001.1|376
1598263200000|2020-08-24 10:00:00|5003.8|5002.8|4997.1|4996.1|5006.1|5005.1|4996.8|4995.8|752
1598263500000|2020-08-24 10:05:00|4997.3|4996.3|5001.3|5000.3|5001.6|5000.6|4996.1|4995.1|291
1598263800000|2020-08-24 10:10:00|5001.1|5000.1|4999.1|4998.1|5001.8|5000.8|4998.3|4997.3|171
1598264100000|2020-08-24 10:15:00|4999.3|4998.3|5000.8|4999.8|5001.6|5000.6|4998.8|4997.8|147
1598264400000|2020-08-24 10:20:00|5000.6|4999.6|4999.1|4998.1|5001.1|5000.1|4996.6|4995.6|245
1598264700000|2020-08-24 10:25:00|4998.8|4997.8|5001.8|5000.8|5001.8|5000.8|4998.6|4997.6|198
1598265000000|2020-08-24 10:30:00|5001.6|5000.6|5006.1|5005.1|5006.1|5005.1|5001.6|5000.6|363
1598265300000|2020-08-24 10:35:00|5006.3|5005.3|5009.1|5008.1|5009.6|5008.6|5005.6|5004.6|253
1598265600000|2020-08-24 10:40:00|5008.6|5007.6|5008.6|5007.6|5011.1|5010.1|5008.1|5007.1|354
1598265900000|2020-08-24 10:45:00|5008.8|5007.8|5007.6|5006.6|5011.1|5010.1|5007.6|5006.6|209
1598266200000|2020-08-24 10:50:00|5007.8|5006.8|5009.3|5008.3|5010.8|5009.8|5007.8|5006.8|169
1598266500000|2020-08-24 10:55:00|5009.6|5008.6|5005.1|5004.1|5009.8|5008.8|5003.6|5002.6|225
1598266800000|2020-08-24 11:00:00|5004.6|5003.6|5002.6|5001.6|5005.3|5004.3|5002.1|5001.1|234
1598267100000|2020-08-24 11:05:00|5002.3|5001.3|5001.6|5000.6|5003.6|5002.6|4999.8|4998.8|152
1598267400000|2020-08-24 11:10:00|5001.3|5000.3|5005.1|5004.1|5007.1|5006.1|5001.1|5000.1|152
1598267700000|2020-08-24 11:15:00|5005.3|5004.3|5008.1|5007.1|5008.6|5007.6|5004.8|5003.8|197
1598268000000|2020-08-24 11:20:00|5008.3|5007.3|5008.1|5007.1|5010.1|5009.1|5007.6|5006.6|130
1598268300000|2020-08-24 11:25:00|5007.6|5006.6|5008.6|5007.6|5010.6|5009.6|5007.6|5006.6|191
1598268600000|2020-08-24 11:30:00|5008.8|5007.8|5009.6|5008.6|5010.1|5009.1|5007.6|5006.6|110
1598268900000|2020-08-24 11:35:00|5009.8|5008.8|5009.6|5008.6|5010.1|5009.1|5007.6|5006.6|130
1598269200000|2020-08-24 11:40:00|5009.8|5008.8|5008.6|5007.6|5010.1|5009.1|5007.6|5006.6|135
1598269500000|2020-08-24 11:45:00|5008.8|5007.8|5005.6|5004.6|5009.1|5008.1|5005.1|5004.1|128
1598269800000|2020-08-24 11:50:00|5005.8|5004.8|5006.6|5005.6|5006.8|5005.8|5004.6|5003.6|116
1598270100000|2020-08-24 11:55:00|5006.8|5005.8|5011.6|5010.6|5014.6|5013.6|5006.8|5005.8|415
1598270400000|2020-08-24 12:00:00|5011.8|5010.8|5011.3|5010.3|5012.6|5011.6|5010.1|5009.1|354
1598270700000|2020-08-24 12:05:00|5011.1|5010.1|5009.1|5008.1|5011.3|5010.3|5008.3|5007.3|208
1598271000000|2020-08-24 12:10:00|5008.8|5007.8|5008.1|5007.1|5010.1|5009.1|5007.8|5006.8|114
1598271300000|2020-08-24 12:15:00|5007.8|5006.8|5001.1|5000.1|5008.3|5007.3|5000.1|4999.1|237
1598271600000|2020-08-24 12:20:00|5001.3|5000.3|5003.3|5002.3|5004.1|5003.1|5000.1|4999.1|166
1598271900000|2020-08-24 12:25:00|5003.6|5002.6|5000.6|4999.6|5003.6|5002.6|5000.3|4999.3|150
1598272200000|2020-08-24 12:30:00|5000.3|4999.3|5002.6|5001.6|5003.8|5002.8|5000.1|4999.1|319
1598272500000|2020-08-24 12:35:00|5002.3|5001.3|4998.6|4997.6|5003.1|5002.1|4998.6|4997.6|202
1598272800000|2020-08-24 12:40:00|4999.1|4998.1|5002.1|5001.1|5002.1|5001.1|4999.1|4998.1|232
1598273100000|2020-08-24 12:45:00|5001.8|5000.8|5002.6|5001.6|5004.1|5003.1|5001.6|5000.6|209
1598273400000|2020-08-24 12:50:00|5002.3|5001.3|5005.1|5004.1|5006.6|5005.6|5000.6|4999.6|696
1598273700000|2020-08-24 12:55:00|5004.8|5003.8|5004.8|5003.8|5007.8|5006.8|5003.3|5002.3|551
1598274000000|2020-08-24 13:00:00|5004.6|5003.6|5005.1|5004.1|5006.1|5005.1|5004.1|5003.1|362
1598274300000|2020-08-24 13:05:00|5005.3|5004.3|5004.6|5003.6|5006.6|5005.6|5004.1|5003.1|307
1598274600000|2020-08-24 13:10:00|5004.8|5003.8|5003.6|5002.6|5005.8|5004.8|5002.6|5001.6|449
1598274900000|2020-08-24 13:15:00|5003.8|5002.8|5002.6|5001.6|5004.3|5003.3|5000.6|4999.6|393
1598275200000|2020-08-24 13:20:00|5002.3|5001.3|5000.1|4999.1|5003.1|5002.1|4999.6|4998.6|342
1598275500000|2020-08-24 13:25:00|4999.8|4998.8|4999.6|4998.6|5000.8|4999.8|4997.1|4996.1|420
1598275800000|2020-08-24 13:30:00|4999.8|4998.8|4991.1|4990.1|5000.1|4999.1|4990.8|4989.8|705
1598276100000|2020-08-24 13:35:00|4991.3|4990.3|4992.6|4991.6|4994.1|4993.1|4990.8|4989.8|661
1598276400000|2020-08-24 13:40:00|4992.8|4991.8|4991.3|4990.3|4994.8|4993.8|4990.1|4989.1|901
1598276700000|2020-08-24 13:45:00|4991.6|4990.6|4986.3|4985.3|4996.1|4995.1|4986.1|4985.1|719
1598277000000|2020-08-24 13:50:00|4986.6|4985.6|4984.1|4983.1|4987.1|4986.1|4982.3|4981.3|445
1598277300000|2020-08-24 13:55:00|4983.8|4982.8|4984.6|4983.6|4986.1|4985.1|4981.6|4980.6|563
1598277600000|2020-08-24 14:00:00|4984.8|4983.8|4987.6|4986.6|4987.6|4986.6|4981.1|4980.1|549
1598277900000|2020-08-24 14:05:00|4987.8|4986.8|4991.8|4990.8|4992.3|4991.3|4986.6|4985.6|477
1598278200000|2020-08-24 14:10:00|4992.3|4991.3|4993.8|4992.8|4995.1|4994.1|4989.3|4988.3|513
1598278500000|2020-08-24 14:15:00|4994.3|4993.3|5000.1|4999.1|5001.3|5000.3|4993.1|4992.1|496
1598278800000|2020-08-24 14:20:00|5000.6|4999.6|5001.3|5000.3|5003.8|5002.8|4999.3|4998.3|428
1598279100000|2020-08-24 14:25:00|5001.6|5000.6|4995.1|4994.1|5002.8|5001.8|4994.8|4993.8|385
1598279400000|2020-08-24 14:30:00|4995.3|4994.3|4999.1|4998.1|4999.8|4998.8|4994.3|4993.3|373
1598279700000|2020-08-24 14:35:00|4998.8|4997.8|5003.1|5002.1|5003.6|5002.6|4995.3|4994.3|314
1598280000000|2020-08-24 14:40:00|5002.6|5001.6|5005.8|5004.8|5005.8|5004.8|5001.1|5000.1|392
1598280300000|2020-08-24 14:45:00|5005.6|5004.6|5002.6|5001.6|5006.1|5005.1|4998.1|4997.1|544
1598280600000|2020-08-24 14:50:00|5003.1|5002.1|4998.6|4997.6|5004.6|5003.6|4996.6|4995.6|408
1598280900000|2020-08-24 14:55:00|4998.8|4997.8|5003.6|5002.6|5004.1|5003.1|4998.1|4997.1|606
1598281200000|2020-08-24 15:00:00|5003.3|5002.3|5008.8|5007.8|5009.1|5008.1|5003.1|5002.1|590
1598281500000|2020-08-24 15:05:00|5009.1|5008.1|5009.6|5008.6|5010.1|5009.1|5005.6|5004.6|614
1598281800000|2020-08-24 15:10:00|5009.3|5008.3|5007.3|5006.3|5010.6|5009.6|5006.3|5005.3|459
1598282100000|2020-08-24 15:15:00|5007.6|5006.6|5010.1|5009.1|5010.6|5009.6|5005.8|5004.8|458
1598282400000|2020-08-24 15:20:00|5011.1|5010.1|5011.6|5010.6|5012.1|5011.1|5009.3|5008.3|609
1598282700000|2020-08-24 15:25:00|5011.3|5010.3|5010.6|5009.6|5013.6|5012.6|5009.8|5008.8|1414
1598283000000|2020-08-24 15:30:00|5010.8|5009.8|5010.6|5008.6|5015.3|5013.3|5010.6|5008.6|2495
1598283300000|2020-08-24 15:35:00|5010.1|5008.1|5010.1|5008.1|5013.1|5011.1|5007.6|5005.6|1646
1598283600000|2020-08-24 15:40:00|5009.8|5007.8|5008.1|5006.1|5010.1|5008.1|5005.8|5003.8|512
1598283900000|2020-08-24 15:45:00|5008.6|5006.6|5012.6|5010.6|5014.3|5012.3|5008.1|5006.1|237
1598284200000|2020-08-24 15:50:00|5012.8|5010.8|5009.6|5007.6|5013.8|5011.8|5008.6|5006.6|161
1598284500000|2020-08-24 15:55:00|5009.8|5007.8|5007.1|5005.1|5011.1|5009.1|5006.1|5004.1|131
1598284800000|2020-08-24 16:00:00|5006.8|5004.8|5010.3|5008.3|5012.8|5010.8|5006.6|5004.6|98
1598285100000|2020-08-24 16:05:00|5010.6|5008.6|5006.8|5004.8|5010.6|5008.6|5006.3|5004.3|84
1598285400000|2020-08-24 16:10:00|5007.1|5005.1|5007.6|5005.6|5008.3|5006.3|5006.8|5004.8|71
1598285700000|2020-08-24 16:15:00|5007.3|5005.3|5007.6|5005.6|5009.1|5007.1|5006.6|5004.6|87
1598286000000|2020-08-24 16:20:00|5007.8|5005.8|5007.3|5005.3|5008.1|5006.1|5005.1|5003.1|85
1598286300000|2020-08-24 16:25:00|5007.6|5005.6|5003.6|5001.6|5007.6|5005.6|5003.1|5001.1|135
1598286600000|2020-08-24 16:30:00|5003.3|5001.3|5006.6|5004.6|5007.3|5005.3|5002.6|5000.6|85
1598286900000|2020-08-24 16:35:00|5006.8|5004.8|5006.6|5004.6|5007.8|5005.8|5006.1|5004.1|57
1598287200000|2020-08-24 16:40:00|5006.8|5004.8|5007.6|5005.6|5007.8|5005.8|5005.1|5003.1|32
1598287500000|2020-08-24 16:45:00|5007.8|5005.8|5006.6|5004.6|5008.1|5006.1|5006.1|5004.1|47
1598287800000|2020-08-24 16:50:00|5006.1|5004.1|5005.3|5003.3|5006.6|5004.6|5005.1|5003.1|37
1598288100000|2020-08-24 16:55:00|5005.6|5003.6|5005.6|5003.6|5006.1|5004.1|5004.8|5002.8|31
1598288400000|2020-08-24 17:00:00|5005.3|5003.3|5007.3|5005.3|5008.1|5006.1|5004.8|5002.8|51
1598288700000|2020-08-24 17:05:00|5007.6|5005.6|5009.3|5007.3|5009.6|5007.6|5007.1|5005.1|30
1598289000000|2020-08-24 17:10:00|5009.1|5007.1|5006.1|5004.1|5009.6|5007.6|5006.1|5004.1|50
1598289300000|2020-08-24 17:15:00|5005.8|5003.8|5004.6|5002.6|5006.1|5004.1|5004.3|5002.3|53
1598289600000|2020-08-24 17:20:00|5004.3|5002.3|5004.6|5002.6|5005.1|5003.1|5004.1|5002.1|69
1598289900000|2020-08-24 17:25:00|5005.1|5003.1|5003.1|5001.1|5005.1|5003.1|5003.1|5001.1|68
1598290200000|2020-08-24 17:30:00|5002.8|5000.8|5003.1|5001.1|5003.1|5001.1|5001.6|4999.6|92
1598290500000|2020-08-24 17:35:00|5003.3|5001.3|5004.6|5002.6|5004.6|5002.6|5003.1|5001.1|48
1598290800000|2020-08-24 17:40:00|5004.8|5002.8|5003.6|5001.6|5005.1|5003.1|5002.8|5000.8|27
1598291100000|2020-08-24 17:45:00|5003.3|5001.3|5001.8|4999.8|5004.3|5002.3|5001.6|4999.6|25
1598291400000|2020-08-24 17:50:00|5002.1|5000.1|5003.3|5001.3|5003.6|5001.6|5001.3|4999.3|21
1598291700000|2020-08-24 17:55:00|5003.1|5001.1|5003.8|5001.8|5004.6|5002.6|5003.1|5001.1|30
1598292000000|2020-08-24 18:00:00|5003.6|5001.6|5002.6|5000.6|5004.6|5002.6|5002.6|5000.6|40
1598292300000|2020-08-24 18:05:00|5002.8|5000.8|5003.1|5001.1|5003.6|5001.6|5002.1|5000.1|87
1598292600000|2020-08-24 18:10:00|5002.8|5000.8|5002.6|5000.6|5003.6|5001.6|5002.6|5000.6|41
1598292900000|2020-08-24 18:15:00|5002.8|5000.8|5003.6|5001.6|5004.1|5002.1|5002.6|5000.6|50
1598293200000|2020-08-24 18:20:00|5003.3|5001.3|5001.3|4999.3|5003.3|5001.3|5001.1|4999.1|42
1598293500000|2020-08-24 18:25:00|5001.6|4999.6|5001.1|4999.1|5001.6|4999.6|4999.6|4997.6|61
1598293800000|2020-08-24 18:30:00|5000.8|4998.8|4998.8|4996.8|5001.1|4999.1|4998.1|4996.1|81
1598294100000|2020-08-24 18:35:00|4999.1|4997.1|4998.1|4996.1|4999.3|4997.3|4997.6|4995.6|49
1598294400000|2020-08-24 18:40:00|4997.8|4995.8|4996.6|4994.6|4998.1|4996.1|4996.1|4994.1|94
1598294700000|2020-08-24 18:45:00|4996.3|4994.3|4997.1|4995.1|4998.3|4996.3|4996.1|4994.1|73
1598295000000|2020-08-24 18:50:00|4997.3|4995.3|4995.1|4993.1|4998.3|4996.3|4995.1|4993.1|55
1598295300000|2020-08-24 18:55:00|4995.3|4993.3|4997.8|4995.8|4998.6|4996.6|4995.3|4993.3|30
1598295600000|2020-08-24 19:00:00|4997.6|4995.6|4997.3|4995.3|4998.6|4996.6|4996.6|4994.6|93
1598295900000|2020-08-24 19:05:00|4997.6|4995.6|4993.1|4991.1|4997.6|4995.6|4993.1|4991.1|150
1598296200000|2020-08-24 19:10:00|4992.8|4990.8|4992.6|4990.6|4993.6|4991.6|4990.6|4988.6|119
1598296500000|2020-08-24 19:15:00|4992.3|4990.3|4994.1|4992.1|4994.6|4992.6|4992.1|4990.1|111
1598296800000|2020-08-24 19:20:00|4994.3|4992.3|4999.3|4997.3|4999.6|4997.6|4994.1|4992.1|115
1598297100000|2020-08-24 19:25:00|4999.6|4997.6|5000.6|4998.6|5000.6|4998.6|4999.1|4997.1|96
1598297400000|2020-08-24 19:30:00|5000.3|4998.3|5001.6|4999.6|5002.6|5000.6|4998.6|4996.6|98
1598297700000|2020-08-24 19:35:00|5001.3|4999.3|5004.6|5002.6|5005.1|5003.1|5001.1|4999.1|73
1598298000000|2020-08-24 19:40:00|5004.8|5002.8|5006.6|5004.6|5007.1|5005.1|5003.8|5001.8|36
1598298300000|2020-08-24 19:45:00|5006.8|5004.8|5007.1|5005.1|5007.8|5005.8|5006.1|5004.1|50
1598298600000|2020-08-24 19:50:00|5007.3|5005.3|5007.6|5005.6|5010.3|5008.3|5006.3|5004.3|128
1598298900000|2020-08-24 19:55:00|5007.3|5005.3|5010.6|5008.6|5010.6|5008.6|5006.1|5004.1|181
1598299200000|2020-08-24 20:00:00|5010.7|5006.7|5008.6|5004.6|5011.5|5007.5|5004.6|5000.6|0
1598299500000|2020-08-24 20:05:00|5008.7|5004.7|5010.4|5006.4|5011.4|5007.4|5008.6|5004.6|0
1598299800000|2020-08-24 20:10:00|5010.3|5006.3|5008.7|5004.7|5010.4|5006.4|5008|5004|0
1598300100000|2020-08-24 20:15:00|5008.9|5004.9|5008.4|5004.4|5009.2|5005.2|5008.3|5004.3|0
1598300400000|2020-08-24 20:20:00|5008.5|5004.5|5008.6|5004.6|5009|5005|5008.5|5004.5|0
1598300700000|2020-08-24 20:25:00|5008.8|5004.8|5009|5005|5009.1|5005.1|5008.6|5004.6|0
1598301000000|2020-08-24 20:30:00|5009.2|5005.2|5008.3|5004.3|5010.5|5006.5|5007.9|5003.9|0
1598301300000|2020-08-24 20:35:00|5008.2|5004.2|5007.9|5003.9|5008.3|5004.3|5006.4|5002.4|0
1598301600000|2020-08-24 20:40:00|5007.6|5003.6|5007.6|5003.6|5008.7|5004.7|5007.2|5003.2|0
1598301900000|2020-08-24 20:45:00|5007.2|5003.2|5007.5|5003.5|5007.8|5003.8|5006.9|5002.9|0
1598302200000|2020-08-24 20:50:00|5007.8|5003.8|5008.2|5004.2|5008.2|5004.2|5007|5003|0
1598302500000|2020-08-24 20:55:00|5008.1|5004.1|5007.9|5003.9|5008.6|5004.6|5007.5|5003.5|0
1598302800000|2020-08-24 21:00:00|5008|5004|5007.9|5003.9|5008|5004|5007.9|5003.9|0
1598303100000|2020-08-24 21:05:00|5008|5004|5008|5004|5008|5004|5008|5004|0
1598303400000|2020-08-24 21:10:00|5008.1|5004.1|5008.2|5004.2|5008.3|5004.3|5008.1|5004.1|0
1598303700000|2020-08-24 21:15:00|5008.1|5004.1|5008.1|5004.1|5008.2|5004.2|5008.1|5004.1|0
1598304000000|2020-08-24 21:20:00|5008.2|5004.2|5008.2|5004.2|5008.2|5004.2|5008.2|5004.2|0
1598304300000|2020-08-24 21:25:00|5008.1|5004.1|5008.2|5004.2|5008.2|5004.2|5008.1|5004.1|0
1598304900000|2020-08-24 21:35:00|5008.5|5004.5|5008.2|5004.2|5008.5|5004.5|5008.2|5004.2|0
1598305200000|2020-08-24 21:40:00|5008.3|5004.3|5008.1|5004.1|5008.3|5004.3|5008.1|5004.1|0
1598305500000|2020-08-24 21:45:00|5008.2|5004.2|5008.2|5004.2|5008.2|5004.2|5008.2|5004.2|0
1598305800000|2020-08-24 21:50:00|5008.1|5004.1|5008.2|5004.2|5008.2|5004.2|5008.1|5004.1|0
1598306100000|2020-08-24 21:55:00|5008.3|5004.3|5008.4|5004.4|5008.4|5004.4|5008.2|5004.2|0
1598306400000|2020-08-24 22:00:00|5008.6|5004.6|5009.1|5005.1|5010|5006|5007.9|5003.9|0
1598306700000|2020-08-24 22:05:00|5009.4|5005.4|5009|5005|5009.7|5005.7|5009|5005|0
1598307000000|2020-08-24 22:10:00|5009.1|5005.1|5008.7|5004.7|5009.4|5005.4|5008.4|5004.4|0
1598307300000|2020-08-24 22:15:00|5008.4|5004.4|5009|5005|5009|5005|5008.4|5004.4|0
1598307600000|2020-08-24 22:20:00|5009.1|5005.1|5009.4|5005.4|5009.4|5005.4|5009|5005|0
1598307900000|2020-08-24 22:25:00|5009.5|5005.5|5009.5|5005.5|5009.8|5005.8|5009.4|5005.4|0
1598308200000|2020-08-24 22:30:00|5009.4|5005.4|5009.8|5005.8|5009.8|5005.8|5009|5005|0
1598308500000|2020-08-24 22:35:00|5009.9|5005.9|5009.8|5005.8|5010.8|5006.8|5009.8|5005.8|0
1598308800000|2020-08-24 22:40:00|5009.9|5005.9|5009.5|5005.5|5009.9|5005.9|5009.5|5005.5|0
1598309100000|2020-08-24 22:45:00|5009.4|5005.4|5010.1|5006.1|5010.1|5006.1|5009.4|5005.4|0
1598309400000|2020-08-24 22:50:00|5010.5|5006.5|5009.4|5005.4|5010.5|5006.5|5009.4|5005.4|0
1598309700000|2020-08-24 22:55:00|5009.5|5005.5|5010.1|5006.1|5010.5|5006.5|5009.4|5005.4|0
1598310000000|2020-08-24 23:00:00|5010.5|5006.5|5009.8|5005.8|5011.6|5007.6|5009.8|5005.8|0
1598310300000|2020-08-24 23:05:00|5009.7|5005.7|5009.2|5005.2|5009.7|5005.7|5009.1|5005.1|0
1598310600000|2020-08-24 23:10:00|5009.5|5005.5|5009.1|5005.1|5009.5|5005.5|5008.8|5004.8|0
1598310900000|2020-08-24 23:15:00|5008.6|5005.6|5009|5006|5009.3|5006.3|5008.6|5005.6|0
1598311200000|2020-08-24 23:20:00|5009.1|5006.1|5008.3|5005.3|5009.3|5006.3|5008.3|5005.3|0
1598311500000|2020-08-24 23:25:00|5008.6|5005.6|5008.3|5005.3|5009|5006|5008.3|5005.3|0
1598311800000|2020-08-24 23:30:00|5008.2|5005.2|5009.4|5006.4|5009.6|5006.6|5007.8|5004.8|0
1598312100000|2020-08-24 23:35:00|5009.5|5006.5|5010.3|5007.3|5010.3|5007.3|5009.3|5006.3|0
1598312400000|2020-08-24 23:40:00|5010.2|5007.2|5010.3|5007.3|5010.3|5007.3|5010|5007|0
1598312700000|2020-08-24 23:45:00|5010.4|5007.4|5016.6|5013.6|5018|5015|5010|5007|0
1598313000000|2020-08-24 23:50:00|5016.7|5013.7|5018.1|5015.1|5018.9|5015.9|5016|5013|0
1598313300000|2020-08-24 23:55:00|5018.2|5015.2|5018.7|5015.7|5019.1|5016.1|5018|5015|0
1598313600000|2020-08-25 00:00:00|5018.6|5015.6|5015|5012|5018.6|5015.6|5015|5012|0
1598313900000|2020-08-25 00:05:00|5015.3|5012.3|5018.3|5015.3|5018.6|5015.6|5015|5012|0
1598314200000|2020-08-25 00:10:00|5018.2|5015.2|5020.9|5017.9|5021.2|5018.2|5017.1|5014.1|0
1598314500000|2020-08-25 00:15:00|5021.2|5018.2|5034.5|5031.5|5036.1|5033.1|5021.2|5018.2|0
1598314800000|2020-08-25 00:20:00|5034.7|5031.7|5034.4|5031.4|5036|5033|5030.2|5027.2|0
1598315100000|2020-08-25 00:25:00|5034.3|5031.3|5032.4|5029.4|5034.4|5031.4|5030.2|5027.2|0
1598315400000|2020-08-25 00:30:00|5032.2|5029.2|5034.3|5031.3|5037.2|5034.2|5031.7|5028.7|0
1598315700000|2020-08-25 00:35:00|5034.4|5031.4|5032.4|5029.4|5037.9|5034.9|5031|5028|0
1598316000000|2020-08-25 00:40:00|5032.7|5029.7|5037.4|5034.4|5039.2|5036.2|5032.4|5029.4|0
1598316300000|2020-08-25 00:45:00|5037.6|5034.6|5033.9|5030.9|5038.8|5035.8|5033.3|5030.3|0
1598316600000|2020-08-25 00:50:00|5034|5031|5035.3|5032.3|5036|5033|5031.8|5028.8|0
1598316900000|2020-08-25 00:55:00|5035.5|5032.5|5038.3|5035.3|5040.5|5037.5|5034.6|5031.6|0
1598317200000|2020-08-25 01:00:00|5038.1|5035.1|5038.5|5035.5|5038.5|5035.5|5035.6|5032.6|0
1598317500000|2020-08-25 01:05:00|5038.4|5035.4|5038.3|5035.3|5040.1|5037.1|5037|5034|0
1598317800000|2020-08-25 01:10:00|5038.9|5035.9|5038.2|5035.2|5038.9|5035.9|5035.4|5032.4|0
1598318100000|2020-08-25 01:15:00|5038.3|5035.3|5037.5|5034.5|5038.3|5035.3|5035.3|5032.3|0
1598318400000|2020-08-25 01:20:00|5037.8|5034.8|5038.4|5035.4|5039.8|5036.8|5036.9|5033.9|0
1598318700000|2020-08-25 01:25:00|5038.3|5035.3|5044|5041|5044|5041|5038.3|5035.3|0
1598319000000|2020-08-25 01:30:00|5043.9|5040.9|5046|5043|5046.1|5043.1|5041.1|5038.1|0
1598319300000|2020-08-25 01:35:00|5046.1|5043.1|5043.5|5040.5|5046.1|5043.1|5043.4|5040.4|0
1598319600000|2020-08-25 01:40:00|5043.4|5040.4|5040.8|5037.8|5043.6|5040.6|5040.8|5037.8|0
1598319900000|2020-08-25 01:45:00|5040.5|5037.5|5040.9|5037.9|5042.3|5039.3|5039.4|5036.4|0
1598320200000|2020-08-25 01:50:00|5040.8|5037.8|5045.2|5042.2|5045.2|5042.2|5039.4|5036.4|0
1598320500000|2020-08-25 01:55:00|5045.3|5042.3|5045.2|5042.2|5046.7|5043.7|5045.2|5042.2|0
1598320800000|2020-08-25 02:00:00|5045.3|5042.3|5045.4|5042.4|5046.7|5043.7|5043.9|5040.9|0
1598321100000|2020-08-25 02:05:00|5045.6|5042.6|5045.6|5042.6|5046.8|5043.8|5044|5041|0
1598321400000|2020-08-25 02:10:00|5045.5|5042.5|5041.3|5038.3|5045.5|5042.5|5041.3|5038.3|0
1598321700000|2020-08-25 02:15:00|5041.4|5038.4|5042.2|5039.2|5044.3|5041.3|5041.4|5038.4|0
1598322000000|2020-08-25 02:20:00|5041.9|5038.9|5043.6|5040.6|5045.7|5042.7|5041.5|5038.5|0
1598322300000|2020-08-25 02:25:00|5043.9|5040.9|5046.3|5043.3|5047|5044|5043.6|5040.6|0
1598322600000|2020-08-25 02:30:00|5046|5043|5043.4|5040.4|5048.3|5045.3|5042.7|5039.7|0
1598322900000|2020-08-25 02:35:00|5043.7|5040.7|5042.6|5039.6|5045.4|5042.4|5041.3|5038.3|0
1598323200000|2020-08-25 02:40:00|5042.7|5039.7|5044|5041|5044|5041|5041.9|5038.9|0
1598323500000|2020-08-25 02:45:00|5043.3|5040.3|5041.1|5038.1|5043.3|5040.3|5039.8|5036.8|0
1598323800000|2020-08-25 02:50:00|5041.2|5038.2|5041.2|5038.2|5041.9|5038.9|5039.8|5036.8|0
1598324100000|2020-08-25 02:55:00|5041.1|5038.1|5042.5|5039.5|5042.5|5039.5|5041.1|5038.1|0
1598324400000|2020-08-25 03:00:00|5042|5039|5041.1|5038.1|5043.3|5040.3|5041.1|5038.1|0
1598324700000|2020-08-25 03:05:00|5041.2|5038.2|5042.5|5039.5|5043.3|5040.3|5041.2|5038.2|0
1598325000000|2020-08-25 03:10:00|5042.6|5039.6|5040.9|5037.9|5043.9|5040.9|5040.9|5037.9|0
1598325300000|2020-08-25 03:15:00|5040.8|5037.8|5040.9|5037.9|5042.2|5039.2|5040.2|5037.2|0
1598325600000|2020-08-25 03:20:00|5040.8|5037.8|5037.9|5034.9|5040.8|5037.8|5037.9|5034.9|0
1598325900000|2020-08-25 03:25:00|5037.8|5034.8|5037.9|5034.9|5037.9|5034.9|5036.4|5033.4|0
1598326200000|2020-08-25 03:30:00|5037.8|5034.8|5040.6|5037.6|5040.7|5037.7|5037.8|5034.8|0
1598326500000|2020-08-25 03:35:00|5040.7|5037.7|5044.9|5041.9|5044.9|5041.9|5039.3|5036.3|0
1598326800000|2020-08-25 03:40:00|5045|5042|5042.2|5039.2|5045|5042|5042.2|5039.2|0
1598327100000|2020-08-25 03:45:00|5042.1|5039.1|5037.9|5034.9|5042.2|5039.2|5037.9|5034.9|0
1598327400000|2020-08-25 03:50:00|5038.4|5035.4|5036.4|5033.4|5039.2|5036.2|5036.4|5033.4|0
1598327700000|2020-08-25 03:55:00|5036.5|5033.5|5037.9|5034.9|5037.9|5034.9|5035.1|5032.1|0
1598328000000|2020-08-25 04:00:00|5037.8|5034.8|5040.7|5037.7|5040.8|5037.8|5036.5|5033.5|0
1598328300000|2020-08-25 04:05:00|5040.8|5037.8|5040.7|5037.7|5042.1|5039.1|5039.3|5036.3|0
1598328600000|2020-08-25 04:10:00|5040.6|5037.6|5040.1|5037.1|5040.7|5037.7|5038|5035|0
1598328900000|2020-08-25 04:15:00|5039.9|5036.9|5038.2|5035.2|5039.9|5036.9|5038.1|5035.1|0
1598329200000|2020-08-25 04:20:00|5038.1|5035.1|5039.7|5036.7|5039.7|5036.7|5038.1|5035.1|0
1598329500000|2020-08-25 04:25:00|5039.6|5036.6|5039.6|5036.6|5039.6|5036.6|5039.6|5036.6|0
1598329800000|2020-08-25 04:30:00|5039.1|5036.1|5034.4|5031.4|5039.1|5036.1|5034.4|5031.4|0
1598330100000|2020-08-25 04:35:00|5034.7|5031.7|5034.3|5031.3|5035.8|5032.8|5032.9|5029.9|0
1598330400000|2020-08-25 04:40:00|5033.8|5030.8|5035.8|5032.8|5035.8|5032.8|5032.9|5029.9|0
1598330700000|2020-08-25 04:45:00|5036.3|5033.3|5037.1|5034.1|5037.2|5034.2|5035.7|5032.7|0
1598331000000|2020-08-25 04:50:00|5036.9|5033.9|5037.1|5034.1|5037.1|5034.1|5036.4|5033.4|0
1598331300000|2020-08-25 04:55:00|5037.4|5034.4|5037.7|5034.7|5037.8|5034.8|5035.7|5032.7|0
1598331600000|2020-08-25 05:00:00|5037.5|5034.5|5035.7|5032.7|5038.4|5035.4|5035.6|5032.6|0
1598331900000|2020-08-25 05:05:00|5037|5034|5034.4|5031.4|5037.1|5034.1|5034.3|5031.3|0
1598332200000|2020-08-25 05:10:00|5034.3|5031.3|5037.1|5034.1|5037.1|5034.1|5034.2|5031.2|0
1598332500000|2020-08-25 05:15:00|5036.6|5033.6|5035.6|5032.6|5037.1|5034.1|5035.6|5032.6|0
1598332800000|2020-08-25 05:20:00|5035.7|5032.7|5035.6|5032.6|5037|5034|5034.2|5031.2|0
1598333100000|2020-08-25 05:25:00|5035.1|5032.1|5032.6|5029.6|5035.1|5032.1|5032|5029|0
1598333400000|2020-08-25 05:30:00|5032.7|5029.7|5032.5|5029.5|5034.1|5031.1|5031.2|5028.2|0
1598333700000|2020-08-25 05:35:00|5032.6|5029.6|5035.3|5032.3|5035.3|5032.3|5032.5|5029.5|0
1598334000000|2020-08-25 05:40:00|5035|5032|5034.5|5031.5|5035.3|5032.3|5032.5|5029.5|0
1598334300000|2020-08-25 05:45:00|5034.3|5031.3|5033.9|5030.9|5035.3|5032.3|5033.9|5030.9|0
1598334600000|2020-08-25 05:50:00|5033.4|5030.4|5033.9|5030.9|5033.9|5030.9|5032.5|5029.5|0
1598334900000|2020-08-25 05:55:00|5033.8|5030.8|5033.1|5030.1|5034.5|5031.5|5032.4|5029.4|0
1598335200000|2020-08-25 06:00:00|5032.7|5029.7|5031.1|5029.1|5034.1|5032.1|5028.1|5026.1|357
1598335500000|2020-08-25 06:05:00|5030.8|5028.8|5033.3|5031.3|5035.3|5033.3|5030.6|5028.6|279
1598335800000|2020-08-25 06:10:00|5033.6|5031.6|5039.3|5037.3|5039.8|5037.8|5032.6|5030.6|419
1598336100000|2020-08-25 06:15:00|5039.1|5037.1|5042.6|5040.6|5042.6|5040.6|5037.6|5035.6|169
1598336400000|2020-08-25 06:20:00|5042.3|5040.3|5038.1|5036.1|5043.1|5041.1|5038.1|5036.1|449
1598336700000|2020-08-25 06:25:00|5037.8|5035.8|5039.1|5037.1|5039.6|5037.6|5036.6|5034.6|140
1598337000000|2020-08-25 06:30:00|5038.8|5036.8|5037.6|5035.6|5039.1|5037.1|5037.1|5035.1|143
1598337300000|2020-08-25 06:35:00|5038.1|5036.1|5039.6|5037.6|5040.6|5038.6|5034.3|5032.3|396
1598337600000|2020-08-25 06:40:00|5039.3|5037.3|5034.8|5032.8|5039.6|5037.6|5034.6|5032.6|246
1598337900000|2020-08-25 06:45:00|5034.6|5032.6|5039.6|5037.6|5040.8|5038.8|5034.6|5032.6|447
1598338200000|2020-08-25 06:50:00|5039.1|5037.1|5034.1|5032.1|5042.1|5040.1|5033.6|5031.6|681
1598338500000|2020-08-25 06:55:00|5033.8|5031.8|5026.3|5024.3|5037.6|5035.6|5026.3|5024.3|790
1598338800000|2020-08-25 07:00:00|5025.8|5024.8|5053.1|5052.1|5053.8|5052.8|5023.3|5022.3|2528
1598339100000|2020-08-25 07:05:00|5052.3|5051.3|5058.8|5057.8|5061.3|5060.3|5046.6|5045.6|2596
1598339400000|2020-08-25 07:10:00|5058.3|5057.3|5071.6|5070.6|5072.3|5071.3|5057.3|5056.3|1646
1598339700000|2020-08-25 07:15:00|5071.3|5070.3|5068.8|5067.8|5072.1|5071.1|5062.8|5061.8|834
1598340000000|2020-08-25 07:20:00|5069.1|5068.1|5065.3|5064.3|5070.6|5069.6|5058.8|5057.8|922
1598340300000|2020-08-25 07:25:00|5065.1|5064.1|5067.6|5066.6|5075.1|5074.1|5064.6|5063.6|769
1598340600000|2020-08-25 07:30:00|5067.1|5066.1|5060.6|5059.6|5072.8|5071.8|5057.1|5056.1|792
1598340900000|2020-08-25 07:35:00|5060.8|5059.8|5057.6|5056.6|5061.8|5060.8|5054.6|5053.6|689
1598341200000|2020-08-25 07:40:00|5056.9|5055.9|5057.4|5056.4|5059.4|5058.4|5053.1|5052.1|565
1598341500000|2020-08-25 07:45:00|5057.1|5056.1|5057.9|5056.9|5059.9|5058.9|5052.4|5051.4|375
1598341800000|2020-08-25 07:50:00|5058.1|5057.1|5060.4|5059.4|5060.9|5059.9|5055.9|5054.9|420
1598342100000|2020-08-25 07:55:00|5060.1|5059.1|5049.9|5048.9|5062.6|5061.6|5048.6|5047.6|848
1598342400000|2020-08-25 08:00:00|5049.4|5048.4|5050.1|5049.1|5052.1|5051.1|5042.1|5041.1|549
1598342700000|2020-08-25 08:05:00|5049.9|5048.9|5043.4|5042.4|5050.9|5049.9|5041.6|5040.6|484
1598343000000|2020-08-25 08:10:00|5042.4|5041.4|5045.1|5044.1|5045.6|5044.6|5035.9|5034.9|489
1598343300000|2020-08-25 08:15:00|5044.9|5043.9|5047.1|5046.1|5048.6|5047.6|5041.9|5040.9|250
1598343600000|2020-08-25 08:20:00|5046.9|5045.9|5044.4|5043.4|5047.4|5046.4|5041.9|5040.9|271
1598343900000|2020-08-25 08:25:00|5044.6|5043.6|5047.9|5046.9|5048.4|5047.4|5043.9|5042.9|247
1598344200000|2020-08-25 08:30:00|5048.1|5047.1|5045.9|5044.9|5049.1|5048.1|5042.9|5041.9|281
1598344500000|2020-08-25 08:35:00|5046.1|5045.1|5044.4|5043.4|5046.9|5045.9|5042.4|5041.4|295
1598344800000|2020-08-25 08:40:00|5044.6|5043.6|5043.6|5042.6|5049.4|5048.4|5043.6|5042.6|218
1598345100000|2020-08-25 08:45:00|5043.9|5042.9|5046.4|5045.4|5049.4|5048.4|5043.9|5042.9|149
1598345400000|2020-08-25 08:50:00|5046.6|5045.6|5051.4|5050.4|5052.4|5051.4|5046.4|5045.4|251
1598345700000|2020-08-25 08:55:00|5051.1|5050.1|5047.9|5046.9|5051.4|5050.4|5047.6|5046.6|220
1598346000000|2020-08-25 09:00:00|5048.1|5047.1|5041.4|5040.4|5048.1|5047.1|5037.4|5036.4|289
1598346300000|2020-08-25 09:05:00|5041.6|5040.6|5043.4|5042.4|5043.4|5042.4|5041.4|5040.4|170
1598346600000|2020-08-25 09:10:00|5043.6|5042.6|5038.4|5037.4|5043.6|5042.6|5037.1|5036.1|248
1598346900000|2020-08-25 09:15:00|5038.6|5037.6|5040.4|5039.4|5043.1|5042.1|5038.4|5037.4|208
1598347200000|2020-08-25 09:20:00|5040.6|5039.6|5042.4|5041.4|5042.4|5041.4|5038.9|5037.9|191
1598347500000|2020-08-25 09:25:00|5042.1|5041.1|5043.1|5042.1|5044.4|5043.4|5041.4|5040.4|185
1598347800000|2020-08-25 09:30:00|5043.4|5042.4|5041.1|5040.1|5043.6|5042.6|5038.4|5037.4|218
1598348100000|2020-08-25 09:35:00|5041.4|5040.4|5040.9|5039.9|5042.4|5041.4|5039.9|5038.9|148
1598348400000|2020-08-25 09:40:00|5041.1|5040.1|5045.9|5044.9|5046.1|5045.1|5040.4|5039.4|178
1598348700000|2020-08-25 09:45:00|5046.4|5045.4|5042.4|5041.4|5046.6|5045.6|5041.9|5040.9|134
1598349000000|2020-08-25 09:50:00|5042.6|5041.6|5045.6|5044.6|5047.4|5046.4|5042.6|5041.6|224
1598349300000|2020-08-25 09:55:00|5045.4|5044.4|5043.4|5042.4|5046.6|5045.6|5042.9|5041.9|234
1598349600000|2020-08-25 10:00:00|5043.6|5042.6|5041.4|5040.4|5045.6|5044.6|5041.1|5040.1|424
1598349900000|2020-08-25 10:05:00|5041.1|5040.1|5040.4|5039.4|5042.9|5041.9|5038.4|5037.4|286
1598350200000|2020-08-25 10:10:00|5040.6|5039.6|5042.4|5041.4|5042.9|5041.9|5039.1|5038.1|332
1598350500000|2020-08-25 10:15:00|5042.1|5041.1|5042.9|5041.9|5043.9|5042.9|5041.1|5040.1|229
1598350800000|2020-08-25 10:20:00|5042.6|5041.6|5040.9|5039.9|5043.4|5042.4|5040.6|5039.6|256
1598351100000|2020-08-25 10:25:00|5041.1|5040.1|5042.4|5041.4|5043.4|5042.4|5040.9|5039.9|207
1598351400000|2020-08-25 10:30:00|5042.9|5041.9|5045.9|5044.9|5047.4|5046.4|5042.4|5041.4|270
1598351700000|2020-08-25 10:35:00|5045.6|5044.6|5048.4|5047.4|5048.9|5047.9|5043.4|5042.4|214
1598352000000|2020-08-25 10:40:00|5048.6|5047.6|5047.4|5046.4|5048.6|5047.6|5044.6|5043.6|206
1598352300000|2020-08-25 10:45:00|5047.6|5046.6|5051.4|5050.4|5051.9|5050.9|5047.6|5046.6|301
1598352600000|2020-08-25 10:50:00|5051.6|5050.6|5049.9|5048.9|5051.9|5050.9|5049.9|5048.9|190
1598352900000|2020-08-25 10:55:00|5049.6|5048.6|5048.9|5047.9|5050.9|5049.9|5048.4|5047.4|213
1598353200000|2020-08-25 11:00:00|5049.1|5048.1|5051.4|5050.4|5052.4|5051.4|5049.1|5048.1|196
1598353500000|2020-08-25 11:05:00|5051.1|5050.1|5050.4|5049.4|5051.9|5050.9|5049.9|5048.9|152
1598353800000|2020-08-25 11:10:00|5050.6|5049.6|5051.6|5050.6|5056.4|5055.4|5050.6|5049.6|306
1598354100000|2020-08-25 11:15:00|5051.4|5050.4|5049.9|5048.9|5052.9|5051.9|5048.9|5047.9|101
1598354400000|2020-08-25 11:20:00|5049.6|5048.6|5048.9|5047.9|5050.1|5049.1|5048.1|5047.1|122
1598354700000|2020-08-25 11:25:00|5048.6|5047.6|5049.9|5048.9|5050.4|5049.4|5047.6|5046.6|184
1598355000000|2020-08-25 11:30:00|5049.6|5048.6|5047.1|5046.1|5049.9|5048.9|5046.9|5045.9|170
1598355300000|2020-08-25 11:35:00|5047.4|5046.4|5049.9|5048.9|5049.9|5048.9|5047.1|5046.1|191
1598355600000|2020-08-25 11:40:00|5050.6|5049.6|5053.1|5052.1|5054.1|5053.1|5049.6|5048.6|365
1598355900000|2020-08-25 11:45:00|5053.6|5052.6|5051.1|5050.1|5053.6|5052.6|5050.1|5049.1|131
1598356200000|2020-08-25 11:50:00|5051.6|5050.6|5049.6|5048.6|5052.6|5051.6|5049.3|5048.3|208
1598356500000|2020-08-25 11:55:00|5049.8|5048.8|5048.6|5047.6|5051.1|5050.1|5048.6|5047.6|113
1598356800000|2020-08-25 12:00:00|5049.1|5048.1|5051.1|5050.1|5051.6|5050.6|5047.6|5046.6|215
1598357100000|2020-08-25 12:05:00|5051.3|5050.3|5058.3|5057.3|5059.1|5058.1|5051.1|5050.1|258
1598357400000|2020-08-25 12:10:00|5058.6|5057.6|5058.6|5057.6|5060.6|5059.6|5058.1|5057.1|440
1598357700000|2020-08-25 12:15:00|5058.8|5057.8|5056.3|5055.3|5059.1|5058.1|5053.1|5052.1|520
1598358000000|2020-08-25 12:20:00|5056.6|5055.6|5056.6|5055.6|5057.1|5056.1|5054.6|5053.6|230
1598358300000|2020-08-25 12:25:00|5056.3|5055.3|5062.3|5061.3|5063.3|5062.3|5055.8|5054.8|265
1598358600000|2020-08-25 12:30:00|5062.1|5061.1|5060.1|5059.1|5063.1|5062.1|5059.1|5058.1|234
1598358900000|2020-08-25 12:35:00|5059.8|5058.8|5057.6|5056.6|5060.1|5059.1|5057.6|5056.6|200
1598359200000|2020-08-25 12:40:00|5057.8|5056.8|5061.6|5060.6|5061.6|5060.6|5057.8|5056.8|246
1598359500000|2020-08-25 12:45:00|5061.1|5060.1|5063.6|5062.6|5063.6|5062.6|5060.1|5059.1|241
1598359800000|2020-08-25 12:50:00|5064.1|5063.1|5065.6|5064.6|5068.1|5067.1|5064.1|5063.1|555
1598360100000|2020-08-25 12:55:00|5065.8|5064.8|5065.6|5064.6|5068.1|5067.1|5064.6|5063.6|246
1598360400000|2020-08-25 13:00:00|5065.8|5064.8|5061.8|5060.8|5067.1|5066.1|5061.6|5060.6|350
1598360700000|2020-08-25 13:05:00|5062.1|5061.1|5062.1|5061.1|5065.3|5064.3|5061.6|5060.6|304
1598361000000|2020-08-25 13:10:00|5062.3|5061.3|5060.1|5059.1|5063.1|5062.1|5059.6|5058.6|323
1598361300000|2020-08-25 13:15:00|5059.8|5058.8|5058.8|5057.8|5061.1|5060.1|5058.6|5057.6|225
1598361600000|2020-08-25 13:20:00|5059.1|5058.1|5062.1|5061.1|5063.1|5062.1|5057.6|5056.6|398
1598361900000|2020-08-25 13:25:00|5061.8|5060.8|5060.6|5059.6|5062.1|5061.1|5059.6|5058.6|260
1598362200000|2020-08-25 13:30:00|5061.1|5060.1|5054.8|5053.8|5061.6|5060.6|5054.6|5053.6|607
1598362500000|2020-08-25 13:35:00|5054.6|5053.6|5047.1|5046.1|5055.6|5054.6|5045.3|5044.3|716
1598362800000|2020-08-25 13:40:00|5047.6|5046.6|5048.6|5047.6|5050.6|5049.6|5045.6|5044.6|290
1598363100000|2020-08-25 13:45:00|5048.8|5047.8|5053.6|5052.6|5053.6|5052.6|5046.6|5045.6|316
1598363400000|2020-08-25 13:50:00|5053.3|5052.3|5047.3|5046.3|5054.6|5053.6|5047.3|5046.3|842
1598363700000|2020-08-25 13:55:00|5047.6|5046.6|5049.1|5048.1|5052.1|5051.1|5046.6|5045.6|238
1598364000000|2020-08-25 14:00:00|5048.8|5047.8|5045.3|5044.3|5050.1|5049.1|5041.8|5040.8|360
1598364300000|2020-08-25 14:05:00|5045.6|5044.6|5033.8|5032.8|5046.3|5045.3|5033.8|5032.8|447
1598364600000|2020-08-25 14:10:00|5034.1|5033.1|5026.6|5025.6|5034.1|5033.1|5025.1|5024.1|718
1598364900000|2020-08-25 14:15:00|5026.3|5025.3|5040.6|5039.6|5041.1|5040.1|5025.8|5024.8|616
1598365200000|2020-08-25 14:20:00|5040.8|5039.8|5033.1|5032.1|5040.8|5039.8|5032.1|5031.1|519
1598365500000|2020-08-25 14:25:00|5032.6|5031.6|5031.1|5030.1|5032.8|5031.8|5024.1|5023.1|801
1598365800000|2020-08-25 14:30:00|5030.6|5029.6|5021.1|5020.1|5030.6|5029.6|5020.6|5019.6|674
1598366100000|2020-08-25 14:35:00|5021.3|5020.3|5027.3|5026.3|5028.8|5027.8|5019.6|5018.6|659
1598366400000|2020-08-25 14:40:00|5027.6|5026.6|5020.6|5019.6|5027.6|5026.6|5019.8|5018.8|590
1598366700000|2020-08-25 14:45:00|5020.1|5019.1|5015.6|5014.6|5025.1|5024.1|5015.6|5014.6|1040
1598367000000|2020-08-25 14:50:00|5015.1|5014.1|5011.6|5010.6|5015.6|5014.6|5011.1|5010.1|697
1598367300000|2020-08-25 14:55:00|5011.8|5010.8|5016.3|5015.3|5017.6|5016.6|5007.1|5006.1|865
1598367600000|2020-08-25 15:00:00|5016.1|5015.1|5019.6|5018.6|5021.1|5020.1|5014.1|5013.1|815
1598367900000|2020-08-25 15:05:00|5019.3|5018.3|5020.6|5019.6|5021.6|5020.6|5016.6|5015.6|246
1598368200000|2020-08-25 15:10:00|5020.3|5019.3|5022.3|5021.3|5023.1|5022.1|5016.6|5015.6|493
1598368500000|2020-08-25 15:15:00|5022.1|5021.1|5019.1|5018.1|5022.1|5021.1|5017.6|5016.6|449
1598368800000|2020-08-25 15:20:00|5018.6|5017.6|5015.1|5014.1|5019.1|5018.1|5012.3|5011.3|508
1598369100000|2020-08-25 15:25:00|5015.6|5014.6|5014.6|5013.6|5016.6|5015.6|5011.1|5010.1|916
1598369400000|2020-08-25 15:30:00|5015.1|5013.1|5008.6|5006.6|5016.8|5014.8|5008.6|5006.6|2438
1598369700000|2020-08-25 15:35:00|5009.3|5007.3|5006.1|5004.1|5010.1|5008.1|5005.3|5003.3|1132
1598370000000|2020-08-25 15:40:00|5006.3|5004.3|5001.1|4999.1|5007.3|5005.3|4999.6|4997.6|569
1598370300000|2020-08-25 15:45:00|5000.8|4998.8|5002.1|5000.1|5003.1|5001.1|4999.1|4997.1|269
1598370600000|2020-08-25 15:50:00|5002.3|5000.3|5001.8|4999.8|5005.6|5003.6|5000.8|4998.8|186
1598370900000|2020-08-25 15:55:00|5001.6|4999.6|5000.6|4998.6|5004.8|5002.8|5000.1|4998.1|144
1598371200000|2020-08-25 16:00:00|5000.3|4998.3|4998.6|4996.6|5001.6|4999.6|4997.6|4995.6|159
1598371500000|2020-08-25 16:05:00|4998.8|4996.8|5000.6|4998.6|5001.1|4999.1|4997.1|4995.1|118
1598371800000|2020-08-25 16:10:00|5000.8|4998.8|4994.3|4992.3|5000.8|4998.8|4993.1|4991.1|279
1598372100000|2020-08-25 16:15:00|4994.1|4992.1|4996.8|4994.8|4997.6|4995.6|4993.3|4991.3|129
1598372400000|2020-08-25 16:20:00|4997.1|4995.1|4999.1|4997.1|4999.3|4997.3|4995.3|4993.3|111
1598372700000|2020-08-25 16:25:00|4999.3|4997.3|4999.6|4997.6|5002.1|5000.1|4998.8|4996.8|140
1598373000000|2020-08-25 16:30:00|4999.8|4997.8|5001.6|4999.6|5001.8|4999.8|4997.3|4995.3|64
1598373300000|2020-08-25 16:35:00|5001.8|4999.8|5002.6|5000.6|5003.6|5001.6|5000.8|4998.8|59
1598373600000|2020-08-25 16:40:00|5002.3|5000.3|5002.1|5000.1|5003.6|5001.6|5000.3|4998.3|100
1598373900000|2020-08-25 16:45:00|5002.3|5000.3|4999.6|4997.6|5002.3|5000.3|4999.6|4997.6|69
1598374200000|2020-08-25 16:50:00|4999.3|4997.3|4997.8|4995.8|4999.6|4997.6|4997.3|4995.3|97
1598374500000|2020-08-25 16:55:00|4997.6|4995.6|4999.6|4997.6|5000.8|4998.8|4997.6|4995.6|65
1598374800000|2020-08-25 17:00:00|4999.3|4997.3|4999.8|4997.8|5001.3|4999.3|4997.6|4995.6|66
1598375100000|2020-08-25 17:05:00|4999.6|4997.6|5003.1|5001.1|5003.1|5001.1|4998.1|4996.1|84
1598375400000|2020-08-25 17:10:00|5003.3|5001.3|5003.6|5001.6|5004.3|5002.3|5001.3|4999.3|45
1598375700000|2020-08-25 17:15:00|5003.3|5001.3|5006.3|5004.3|5006.3|5004.3|5003.3|5001.3|52
1598376000000|2020-08-25 17:20:00|5006.6|5004.6|5006.6|5004.6|5007.1|5005.1|5005.6|5003.6|16
1598376300000|2020-08-25 17:25:00|5006.8|5004.8|5004.3|5002.3|5008.3|5006.3|5004.3|5002.3|39
1598376600000|2020-08-25 17:30:00|5004.1|5002.1|5006.1|5004.1|5006.3|5004.3|5004.1|5002.1|34
1598376900000|2020-08-25 17:35:00|5006.3|5004.3|5005.8|5003.8|5006.3|5004.3|5004.8|5002.8|15
1598377200000|2020-08-25 17:40:00|5006.1|5004.1|5007.3|5005.3|5008.6|5006.6|5004.3|5002.3|30
1598377500000|2020-08-25 17:45:00|5007.1|5005.1|5005.8|5003.8|5007.6|5005.6|5005.8|5003.8|51
1598377800000|2020-08-25 17:50:00|5006.1|5004.1|5003.3|5001.3|5007.1|5005.1|5002.1|5000.1|235
1598378100000|2020-08-25 17:55:00|5003.6|5001.6|5003.3|5001.3|5004.8|5002.8|5002.8|5000.8|29
1598378400000|2020-08-25 18:00:00|5003.1|5001.1|5003.3|5001.3|5003.8|5001.8|5001.6|4999.6|52
1598378700000|2020-08-25 18:05:00|5003.1|5001.1|5002.8|5000.8|5003.8|5001.8|5002.1|5000.1|19
1598379000000|2020-08-25 18:10:00|5002.6|5000.6|5003.3|5001.3|5006.6|5004.6|5002.6|5000.6|53
1598379300000|2020-08-25 18:15:00|5003.1|5001.1|5005.6|5003.6|5006.1|5004.1|4998.3|4996.3|230
1598379600000|2020-08-25 18:20:00|5005.8|5003.8|5007.8|5005.8|5008.6|5006.6|5005.6|5003.6|18
1598379900000|2020-08-25 18:25:00|5008.1|5006.1|5008.8|5006.8|5009.3|5007.3|5007.6|5005.6|30
1598380200000|2020-08-25 18:30:00|5008.6|5006.6|5008.8|5006.8|5009.3|5007.3|5007.1|5005.1|37
1598380500000|2020-08-25 18:35:00|5009.1|5007.1|5008.1|5006.1|5009.3|5007.3|5007.3|5005.3|8
1598380800000|2020-08-25 18:40:00|5007.8|5005.8|5008.8|5006.8|5011.1|5009.1|5007.6|5005.6|78
1598381100000|2020-08-25 18:45:00|5008.6|5006.6|5009.3|5007.3|5010.6|5008.6|5008.6|5006.6|41
1598381400000|2020-08-25 18:50:00|5009.6|5007.6|5009.3|5007.3|5009.6|5007.6|5007.6|5005.6|27
1598381700000|2020-08-25 18:55:00|5009.6|5007.6|5009.6|5007.6|5011.1|5009.1|5008.3|5006.3|33
1598382000000|2020-08-25 19:00:00|5009.3|5007.3|5007.3|5005.3|5009.3|5007.3|5007.1|5005.1|57
1598382300000|2020-08-25 19:05:00|5007.6|5005.6|5010.3|5008.3|5010.6|5008.6|5006.6|5004.6|37
1598382600000|2020-08-25 19:10:00|5010.6|5008.6|5011.3|5009.3|5012.1|5010.1|5010.1|5008.1|31
1598382900000|2020-08-25 19:15:00|5011.1|5009.1|5013.3|5011.3|5014.1|5012.1|5011.1|5009.1|71
1598383200000|2020-08-25 19:20:00|5013.6|5011.6|5013.8|5011.8|5014.1|5012.1|5012.1|5010.1|20
1598383500000|2020-08-25 19:25:00|5013.6|5011.6|5014.8|5012.8|5015.1|5013.1|5013.3|5011.3|18
1598383800000|2020-08-25 19:30:00|5014.6|5012.6|5015.8|5013.8|5016.6|5014.6|5014.6|5012.6|85
1598384100000|2020-08-25 19:35:00|5016.1|5014.1|5016.3|5014.3|5017.8|5015.8|5015.8|5013.8|38
1598384400000|2020-08-25 19:40:00|5016.1|5014.1|5016.8|5014.8|5017.3|5015.3|5015.8|5013.8|39
1598384700000|2020-08-25 19:45:00|5017.1|5015.1|5019.3|5017.3|5019.6|5017.6|5016.8|5014.8|118
1598385000000|2020-08-25 19:50:00|5019.6|5017.6|5022.1|5020.1|5022.6|5020.6|5019.1|5017.1|88
1598385300000|2020-08-25 19:55:00|5021.8|5019.8|5020.6|5018.6|5021.8|5019.8|5017.6|5015.6|126
1598385600000|2020-08-25 20:00:00|5021.6|5017.6|5022.9|5018.9|5022.9|5018.9|5020.4|5016.4|0
1598385900000|2020-08-25 20:05:00|5022.6|5018.6|5024.9|5020.9|5024.9|5020.9|5022.6|5018.6|0
1598386200000|2020-08-25 20:10:00|5024.8|5020.8|5024.3|5020.3|5025.3|5021.3|5023.4|5019.4|0
1598386500000|2020-08-25 20:15:00|5023.9|5019.9|5024.4|5020.4|5024.5|5020.5|5023.8|5019.8|0
1598386800000|2020-08-25 20:20:00|5024.3|5020.3|5024.6|5020.6|5024.6|5020.6|5024.3|5020.3|0
1598387100000|2020-08-25 20:25:00|5024.5|5020.5|5025|5021|5025|5021|5024.4|5020.4|0
1598387400000|2020-08-25 20:30:00|5025.2|5021.2|5026.2|5022.2|5026.5|5022.5|5024.7|5020.7|0
1598387700000|2020-08-25 20:35:00|5026.5|5022.5|5026.5|5022.5|5027.3|5023.3|5025.8|5021.8|0
1598388000000|2020-08-25 20:40:00|5026.6|5022.6|5026.8|5022.8|5027.3|5023.3|5026.5|5022.5|0
1598388300000|2020-08-25 20:45:00|5026.9|5022.9|5026.8|5022.8|5027.1|5023.1|5026.1|5022.1|0
1598388600000|2020-08-25 20:50:00|5026.9|5022.9|5026.9|5022.9|5027.9|5023.9|5026.8|5022.8|0
1598388900000|2020-08-25 20:55:00|5027.3|5023.3|5025.4|5021.4|5027.3|5023.3|5025.3|5021.3|0
1598389200000|2020-08-25 21:00:00|5025.3|5021.3|5025.1|5021.1|5025.6|5021.6|5025|5021|0
1598389500000|2020-08-25 21:05:00|5024.8|5020.8|5024.8|5020.8|5025.5|5021.5|5024.8|5020.8|0
1598389800000|2020-08-25 21:10:00|5025.2|5021.2|5024.8|5020.8|5025.2|5021.2|5024.8|5020.8|0
1598390100000|2020-08-25 21:15:00|5024.7|5020.7|5024.7|5020.7|5024.8|5020.8|5024.4|5020.4|0
1598390400000|2020-08-25 21:20:00|5024.4|5020.4|5024.3|5020.3|5024.4|5020.4|5024.3|5020.3|0
1598390700000|2020-08-25 21:25:00|5024.1|5020.1|5023.9|5019.9|5024.1|5020.1|5023.7|5019.7|0
1598391000000|2020-08-25 21:30:00|5024.1|5020.1|5024.3|5020.3|5024.7|5020.7|5024.1|5020.1|0
1598391600000|2020-08-25 21:40:00|5024.4|5020.4|5024.5|5020.5|5024.8|5020.8|5024.4|5020.4|0
1598391900000|2020-08-25 21:45:00|5024.6|5020.6|5024.6|5020.6|5024.6|5020.6|5024.6|5020.6|0
1598392200000|2020-08-25 21:50:00|5024.7|5020.7|5025|5021|5025.2|5021.2|5024.6|5020.6|0
1598392500000|2020-08-25 21:55:00|5025.1|5021.1|5025.3|5021.3|5025.9|5021.9|5025.1|5021.1|0
1598392800000|2020-08-25 22:00:00|5025.4|5021.4|5025.8|5021.8|5026.9|5022.9|5025.4|5021.4|0
1598393100000|2020-08-25 22:05:00|5025.5|5021.5|5026.6|5022.6|5026.6|5022.6|5025.5|5021.5|0
1598393400000|2020-08-25 22:10:00|5026.7|5022.7|5026.3|5022.3|5027.1|5023.1|5026.3|5022.3|0
1598393700000|2020-08-25 22:15:00|5026.4|5022.4|5027.5|5023.5|5027.5|5023.5|5026.4|5022.4|0
1598394000000|2020-08-25 22:20:00|5027.4|5023.4|5025.6|5021.6|5027.4|5023.4|5025.6|5021.6|0
1598394300000|2020-08-25 22:25:00|5025.7|5021.7|5024.9|5020.9|5025.9|5021.9|5024.9|5020.9|0
1598394600000|2020-08-25 22:30:00|5025|5021|5024.9|5020.9|5025.9|5021.9|5024.9|5020.9|0
1598394900000|2020-08-25 22:35:00|5025.3|5021.3|5024.6|5020.6|5025.3|5021.3|5024.6|5020.6|0
1598395200000|2020-08-25 22:40:00|5024.9|5020.9|5024.9|5020.9|5025.3|5021.3|5024.9|5020.9|0
1598395500000|2020-08-25 22:45:00|5025.3|5021.3|5025.6|5021.6|5025.6|5021.6|5025.3|5021.3|0
1598395800000|2020-08-25 22:50:00|5025.5|5021.5|5025.3|5021.3|5025.5|5021.5|5025.3|5021.3|0
1598396100000|2020-08-25 22:55:00|5025.4|5021.4|5025.6|5021.6|5025.9|5021.9|5025.3|5021.3|0
1598396400000|2020-08-25 23:00:00|5025.5|5021.5|5024.8|5020.8|5025.5|5021.5|5024.8|5020.8|0
1598396700000|2020-08-25 23:05:00|5024.9|5020.9|5025.9|5021.9|5025.9|5021.9|5024.8|5020.8|0
1598397000000|2020-08-25 23:10:00|5025.8|5021.8|5026.4|5022.4|5026.4|5022.4|5025.6|5021.6|0
1598397300000|2020-08-25 23:15:00|5025.9|5022.9|5025.2|5022.2|5025.9|5022.9|5025.2|5022.2|0
1598397600000|2020-08-25 23:20:00|5025.5|5022.5|5025.2|5022.2|5025.5|5022.5|5025.2|5022.2|0
1598397900000|2020-08-25 23:25:00|5025.5|5022.5|5026.7|5023.7|5026.7|5023.7|5025.2|5022.2|0
1598398200000|2020-08-25 23:30:00|5027|5024|5028.1|5025.1|5028.1|5025.1|5027|5024|0
1598398500000|2020-08-25 23:35:00|5028.2|5025.2|5028.1|5025.1|5028.5|5025.5|5027.8|5024.8|0
1598398800000|2020-08-25 23:40:00|5028.4|5025.4|5028.5|5025.5|5028.5|5025.5|5028.1|5025.1|0
1598399100000|2020-08-25 23:45:00|5028.6|5025.6|5028.8|5025.8|5028.8|5025.8|5027.8|5024.8|0
1598399400000|2020-08-25 23:50:00|5028.7|5025.7|5027.8|5024.8|5029.2|5026.2|5027.4|5024.4|0
1598399700000|2020-08-25 23:55:00|5027.7|5024.7|5026.6|5023.6|5027.7|5024.7|5026.2|5023.2|0
1598400000000|2020-08-26 00:00:00|5026.5|5023.5|5026.4|5023.4|5027.3|5024.3|5024.2|5021.2|0
1598400300000|2020-08-26 00:05:00|5026.3|5023.3|5028.7|5025.7|5029|5026|5026.1|5023.1|0
1598400600000|2020-08-26 00:10:00|5028.6|5025.6|5029.9|5026.9|5030.2|5027.2|5027.9|5024.9|0
1598400900000|2020-08-26 00:15:00|5029.8|5026.8|5026.8|5023.8|5029.8|5026.8|5025.5|5022.5|0
1598401200000|2020-08-26 00:20:00|5026.9|5023.9|5025.6|5022.6|5028.2|5025.2|5025.6|5022.6|0
1598401500000|2020-08-26 00:25:00|5025.7|5022.7|5026.9|5023.9|5027|5024|5025.5|5022.5|0
1598401800000|2020-08-26 00:30:00|5027|5024|5026.8|5023.8|5028.3|5025.3|5026.8|5023.8|0
1598402100000|2020-08-26 00:35:00|5026.9|5023.9|5024.7|5021.7|5026.9|5023.9|5023.2|5020.2|0
1598402400000|2020-08-26 00:40:00|5024.9|5021.9|5025.4|5022.4|5025.4|5022.4|5022.6|5019.6|0
1598402700000|2020-08-26 00:45:00|5025.5|5022.5|5024|5021|5025.5|5022.5|5024|5021|0
1598403000000|2020-08-26 00:50:00|5023.7|5020.7|5022.5|5019.5|5023.9|5020.9|5022.5|5019.5|0
1598403300000|2020-08-26 00:55:00|5022.4|5019.4|5023.8|5020.8|5023.9|5020.9|5022.4|5019.4|0
1598403600000|2020-08-26 01:00:00|5023.3|5020.3|5022.6|5019.6|5024|5021|5021|5018|0
1598403900000|2020-08-26 01:05:00|5022.9|5019.9|5021.1|5018.1|5024|5021|5021|5018|0
1598404200000|2020-08-26 01:10:00|5020.6|5017.6|5021.2|5018.2|5022.5|5019.5|5019.7|5016.7|0
1598404500000|2020-08-26 01:15:00|5021.1|5018.1|5015.3|5012.3|5021.2|5018.2|5014.6|5011.6|0
1598404800000|2020-08-26 01:20:00|5015.4|5012.4|5016.1|5013.1|5016.8|5013.8|5015.3|5012.3|0
1598405100000|2020-08-26 01:25:00|5015.9|5012.9|5020|5017|5020|5017|5015.4|5012.4|0
1598405400000|2020-08-26 01:30:00|5019.5|5016.5|5017.1|5014.1|5019.5|5016.5|5014.3|5011.3|0
1598405700000|2020-08-26 01:35:00|5017.2|5014.2|5019.1|5016.1|5021.4|5018.4|5017.2|5014.2|0
1598406000000|2020-08-26 01:40:00|5019.8|5016.8|5017|5014|5019.9|5016.9|5017|5014|0
1598406300000|2020-08-26 01:45:00|5017.1|5014.1|5021.1|5018.1|5021.3|5018.3|5017|5014|0
1598406600000|2020-08-26 01:50:00|5021.6|5018.6|5021|5018|5022.5|5019.5|5021|5018|0
1598406900000|2020-08-26 01:55:00|5021.1|5018.1|5019.6|5016.6|5021.1|5018.1|5019.6|5016.6|0
1598407200000|2020-08-26 02:00:00|5019.1|5016.1|5019.7|5016.7|5019.7|5016.7|5018.2|5015.2|0
1598407500000|2020-08-26 02:05:00|5019.6|5016.6|5015.5|5012.5|5019.6|5016.6|5015.5|5012.5|0
1598407800000|2020-08-26 02:10:00|5016|5013|5016.8|5013.8|5016.9|5013.9|5015.5|5012.5|0
1598408100000|2020-08-26 02:15:00|5016.9|5013.9|5016.7|5013.7|5016.9|5013.9|5015.4|5012.4|0
1598408400000|2020-08-26 02:20:00|5016.8|5013.8|5018.2|5015.2|5018.2|5015.2|5015.4|5012.4|0
1598408700000|2020-08-26 02:25:00|5018.7|5015.7|5019.6|5016.6|5019.6|5016.6|5018.2|5015.2|0
1598409000000|2020-08-26 02:30:00|5019.7|5016.7|5019.6|5016.6|5021|5018|5019.6|5016.6|0
1598409300000|2020-08-26 02:35:00|5019.5|5016.5|5019.5|5016.5|5019.5|5016.5|5018.1|5015.1|0
1598409600000|2020-08-26 02:40:00|5018.2|5015.2|5019.5|5016.5|5019.6|5016.6|5018.1|5015.1|0
1598409900000|2020-08-26 02:45:00|5019.6|5016.6|5019.6|5016.6|5019.6|5016.6|5019.5|5016.5|0
1598410200000|2020-08-26 02:50:00|5019.5|5016.5|5018.1|5015.1|5021|5018|5018.1|5015.1|0
1598410500000|2020-08-26 02:55:00|5018|5015|5018.1|5015.1|5019.5|5016.5|5018|5015|0
1598410800000|2020-08-26 03:00:00|5017.6|5014.6|5016.7|5013.7|5017.6|5014.6|5016.7|5013.7|0
1598411100000|2020-08-26 03:05:00|5016.8|5013.8|5015.4|5012.4|5016.8|5013.8|5015.3|5012.3|0
1598411400000|2020-08-26 03:10:00|5015.3|5012.3|5018.1|5015.1|5018.1|5015.1|5015.3|5012.3|0
1598411700000|2020-08-26 03:15:00|5017.6|5014.6|5015.3|5012.3|5017.6|5014.6|5013.9|5010.9|0
1598412000000|2020-08-26 03:20:00|5015.4|5012.4|5013.8|5010.8|5016.7|5013.7|5013.8|5010.8|0
1598412300000|2020-08-26 03:25:00|5013.9|5010.9|5015.1|5012.1|5015.2|5012.2|5013.8|5010.8|0
1598412600000|2020-08-26 03:30:00|5014.6|5011.6|5016.6|5013.6|5016.6|5013.6|5013.7|5010.7|0
1598412900000|2020-08-26 03:35:00|5016.1|5013.1|5016.6|5013.6|5016.6|5013.6|5015.2|5012.2|0
1598413200000|2020-08-26 03:40:00|5016.5|5013.5|5016.6|5013.6|5016.6|5013.6|5016.5|5013.5|0
1598413500000|2020-08-26 03:45:00|5016.7|5013.7|5015.1|5012.1|5019.3|5016.3|5015.1|5012.1|0
1598413800000|2020-08-26 03:50:00|5015.6|5012.6|5015.1|5012.1|5016.5|5013.5|5015.1|5012.1|0
1598414100000|2020-08-26 03:55:00|5015.2|5012.2|5016.6|5013.6|5016.6|5013.6|5015.2|5012.2|0
1598414400000|2020-08-26 04:00:00|5016.5|5013.5|5016|5013|5016.5|5013.5|5016|5013|0
1598414700000|2020-08-26 04:05:00|5015.5|5012.5|5016|5013|5016|5013|5014.6|5011.6|0
1598415000000|2020-08-26 04:10:00|5016.1|5013.1|5016|5013|5016.1|5013.1|5016|5013|0
1598415300000|2020-08-26 04:15:00|5014.7|5011.7|5014.7|5011.7|5015.4|5012.4|5014.7|5011.7|0
1598415600000|2020-08-26 04:20:00|5014.6|5011.6|5014.6|5011.6|5014.7|5011.7|5014.6|5011.6|0
1598415900000|2020-08-26 04:25:00|5014.7|5011.7|5014.6|5011.6|5014.7|5011.7|5014.6|5011.6|0
1598416200000|2020-08-26 04:30:00|5014.7|5011.7|5017.4|5014.4|5017.4|5014.4|5014.7|5011.7|0
1598416500000|2020-08-26 04:35:00|5017.1|5014.1|5016.6|5013.6|5017.4|5014.4|5016|5013|0
1598416800000|2020-08-26 04:40:00|5016.7|5013.7|5016.6|5013.6|5016.7|5013.7|5016.6|5013.6|0
1598417100000|2020-08-26 04:45:00|5016.9|5013.9|5017.1|5014.1|5017.1|5014.1|5016.9|5013.9|0
1598417400000|2020-08-26 04:50:00|5017.2|5014.2|5017|5014|5017.2|5014.2|5017|5014|0
1598417700000|2020-08-26 04:55:00|5017.1|5014.1|5017|5014|5017.1|5014.1|5017|5014|0
1598418000000|2020-08-26 05:00:00|5017.1|5014.1|5019.9|5016.9|5019.9|5016.9|5017|5014|0
1598418300000|2020-08-26 05:05:00|5020.2|5017.2|5020|5017|5020.6|5017.6|5019.9|5016.9|0
1598418600000|2020-08-26 05:10:00|5019.9|5016.9|5021.3|5018.3|5021.3|5018.3|5018.6|5015.6|0
1598418900000|2020-08-26 05:15:00|5020.8|5017.8|5019.9|5016.9|5020.8|5017.8|5018.5|5015.5|0
1598419200000|2020-08-26 05:20:00|5020|5017|5021.3|5018.3|5021.3|5018.3|5019.9|5016.9|0
1598419500000|2020-08-26 05:25:00|5021.4|5018.4|5021.4|5018.4|5021.4|5018.4|5021.3|5018.3|0
1598419800000|2020-08-26 05:30:00|5021.5|5018.5|5020.1|5017.1|5022.8|5019.8|5020.1|5017.1|0
1598420100000|2020-08-26 05:35:00|5020|5017|5017.2|5014.2|5020.1|5017.1|5017.2|5014.2|0
1598420400000|2020-08-26 05:40:00|5017.1|5014.1|5015.7|5012.7|5017.1|5014.1|5015.6|5012.6|0
1598420700000|2020-08-26 05:45:00|5015.6|5012.6|5017.1|5014.1|5017.1|5014.1|5014.3|5011.3|0
1598421000000|2020-08-26 05:50:00|5017|5014|5017|5014|5017.2|5014.2|5016.4|5013.4|0
1598421300000|2020-08-26 05:55:00|5016.9|5013.9|5015.6|5012.6|5017|5014|5014.2|5011.2|0
1598421600000|2020-08-26 06:00:00|5015.7|5012.7|5013.1|5011.1|5019.1|5017.1|5011.1|5009.1|403
1598421900000|2020-08-26 06:05:00|5013.3|5011.3|5013.1|5011.1|5014.1|5012.1|5011.6|5009.6|135
1598422200000|2020-08-26 06:10:00|5013.3|5011.3|5009.8|5007.8|5013.8|5011.8|5008.1|5006.1|132
1598422500000|2020-08-26 06:15:00|5009.6|5007.6|5011.6|5009.6|5012.1|5010.1|5007.1|5005.1|258
1598422800000|2020-08-26 06:20:00|5011.8|5009.8|5013.6|5011.6|5013.6|5011.6|5008.6|5006.6|232
1598423100000|2020-08-26 06:25:00|5013.3|5011.3|5014.1|5012.1|5014.1|5012.1|5012.1|5010.1|123
1598423400000|2020-08-26 06:30:00|5013.8|5011.8|5017.1|5015.1|5017.1|5015.1|5013.6|5011.6|102
1598423700000|2020-08-26 06:35:00|5017.6|5015.6|5011.6|5009.6|5017.8|5015.8|5009.6|5007.6|489
1598424000000|2020-08-26 06:40:00|5011.3|5009.3|5020.6|5018.6|5021.6|5019.6|5009.6|5007.6|584
1598424300000|2020-08-26 06:45:00|5020.8|5018.8|5015.6|5013.6|5022.6|5020.6|5015.6|5013.6|434
1598424600000|2020-08-26 06:50:00|5016.1|5014.1|5012.3|5010.3|5017.1|5015.1|5012.1|5010.1|185
1598424900000|2020-08-26 06:55:00|5012.1|5010.1|5005.6|5003.6|5012.3|5010.3|5005.6|5003.6|321
1598425200000|2020-08-26 07:00:00|5005.1|5004.1|4980.6|4979.6|5005.1|5004.1|4976.3|4975.3|3219
1598425500000|2020-08-26 07:05:00|4980.8|4979.8|4995.3|4994.3|4998.6|4997.6|4975.6|4974.6|1323
1598425800000|2020-08-26 07:10:00|4995.1|4994.1|5005.6|5004.6|5007.1|5006.1|4994.1|4993.1|1427
1598426100000|2020-08-26 07:15:00|5006.1|5005.1|5009.1|5008.1|5010.1|5009.1|4999.6|4998.6|1713
1598426400000|2020-08-26 07:20:00|5009.8|5008.8|5012.1|5011.1|5015.8|5014.8|5005.8|5004.8|909
1598426700000|2020-08-26 07:25:00|5011.8|5010.8|5008.1|5007.1|5013.6|5012.6|5008.1|5007.1|433
1598427000000|2020-08-26 07:30:00|5007.6|5006.6|5008.6|5007.6|5011.1|5010.1|5004.8|5003.8|504
1598427300000|2020-08-26 07:35:00|5009.1|5008.1|5010.6|5009.6|5014.1|5013.1|5006.6|5005.6|395
1598427600000|2020-08-26 07:40:00|5010.9|5009.9|5013.9|5012.9|5015.1|5014.1|5009.4|5008.4|349
1598427900000|2020-08-26 07:45:00|5014.1|5013.1|5015.4|5014.4|5021.1|5020.1|5013.9|5012.9|796
1598428200000|2020-08-26 07:50:00|5015.6|5014.6|5011.9|5010.9|5018.1|5017.1|5011.4|5010.4|530
1598428500000|2020-08-26 07:55:00|5011.6|5010.6|5012.4|5011.4|5015.6|5014.6|5010.9|5009.9|530
1598428800000|2020-08-26 08:00:00|5013.1|5012.1|5008.1|5007.1|5017.4|5016.4|5008.1|5007.1|357
1598429100000|2020-08-26 08:05:00|5008.4|5007.4|5002.9|5001.9|5009.9|5008.9|5000.6|4999.6|681
1598429400000|2020-08-26 08:10:00|5003.1|5002.1|5004.6|5003.6|5005.1|5004.1|4998.9|4997.9|770
1598429700000|2020-08-26 08:15:00|5004.4|5003.4|5015.4|5014.4|5015.4|5014.4|5004.4|5003.4|631
1598430000000|2020-08-26 08:20:00|5015.6|5014.6|5013.9|5012.9|5020.4|5019.4|5013.6|5012.6|840
1598430300000|2020-08-26 08:25:00|5014.1|5013.1|5013.6|5012.6|5015.4|5014.4|5011.4|5010.4|271
1598430600000|2020-08-26 08:30:00|5013.9|5012.9|5016.4|5015.4|5019.6|5018.6|5013.9|5012.9|245
1598430900000|2020-08-26 08:35:00|5016.1|5015.1|5027.1|5026.1|5029.6|5028.6|5016.1|5015.1|580
1598431200000|2020-08-26 08:40:00|5026.9|5025.9|5027.4|5026.4|5031.9|5030.9|5025.9|5024.9|471
1598431500000|2020-08-26 08:45:00|5026.1|5025.1|5020.9|5019.9|5027.4|5026.4|5020.9|5019.9|232
1598431800000|2020-08-26 08:50:00|5020.6|5019.6|5024.4|5023.4|5025.6|5024.6|5019.6|5018.6|477
1598432100000|2020-08-26 08:55:00|5024.1|5023.1|5023.4|5022.4|5025.9|5024.9|5021.9|5020.9|283
1598432400000|2020-08-26 09:00:00|5023.6|5022.6|5024.1|5023.1|5025.6|5024.6|5021.9|5020.9|154
1598432700000|2020-08-26 09:05:00|5024.4|5023.4|5026.1|5025.1|5028.4|5027.4|5022.9|5021.9|204
1598433000000|2020-08-26 09:10:00|5025.9|5024.9|5024.9|5023.9|5026.1|5025.1|5021.6|5020.6|234
1598433300000|2020-08-26 09:15:00|5025.1|5024.1|5029.4|5028.4|5030.9|5029.9|5025.1|5024.1|253
1598433600000|2020-08-26 09:20:00|5029.6|5028.6|5032.9|5031.9|5033.9|5032.9|5029.4|5028.4|328
1598433900000|2020-08-26 09:25:00|5033.4|5032.4|5027.4|5026.4|5033.4|5032.4|5026.1|5025.1|242
1598434200000|2020-08-26 09:30:00|5026.6|5025.6|5020.4|5019.4|5027.6|5026.6|5020.1|5019.1|199
1598434500000|2020-08-26 09:35:00|5020.1|5019.1|5018.9|5017.9|5021.9|5020.9|5016.6|5015.6|209
1598434800000|2020-08-26 09:40:00|5019.1|5018.1|5018.1|5017.1|5020.4|5019.4|5016.4|5015.4|217
1598435100000|2020-08-26 09:45:00|5018.4|5017.4|5015.1|5014.1|5018.9|5017.9|5014.4|5013.4|181
1598435400000|2020-08-26 09:50:00|5014.9|5013.9|5015.4|5014.4|5016.9|5015.9|5012.6|5011.6|187
1598435700000|2020-08-26 09:55:00|5015.6|5014.6|5016.9|5015.9|5018.9|5017.9|5013.9|5012.9|246
1598436000000|2020-08-26 10:00:00|5017.1|5016.1|5020.1|5019.1|5021.4|5020.4|5016.6|5015.6|328
1598436300000|2020-08-26 10:05:00|5020.4|5019.4|5019.4|5018.4|5021.4|5020.4|5018.6|5017.6|226
1598436600000|2020-08-26 10:10:00|5019.6|5018.6|5017.9|5016.9|5019.9|5018.9|5015.9|5014.9|320
1598436900000|2020-08-26 10:15:00|5017.6|5016.6|5019.4|5018.4|5019.9|5018.9|5016.4|5015.4|179
1598437200000|2020-08-26 10:20:00|5019.1|5018.1|5016.9|5015.9|5019.1|5018.1|5015.9|5014.9|96
1598437500000|2020-08-26 10:25:00|5016.6|5015.6|5017.4|5016.4|5018.6|5017.6|5016.4|5015.4|140
1598437800000|2020-08-26 10:30:00|5017.6|5016.6|5017.4|5016.4|5019.4|5018.4|5016.4|5015.4|151
1598438100000|2020-08-26 10:35:00|5017.6|5016.6|5023.1|5022.1|5023.6|5022.6|5017.4|5016.4|150
1598438400000|2020-08-26 10:40:00|5023.4|5022.4|5023.4|5022.4|5024.4|5023.4|5021.4|5020.4|107
1598438700000|2020-08-26 10:45:00|5023.6|5022.6|5024.9|5023.9|5025.4|5024.4|5020.4|5019.4|192
1598439000000|2020-08-26 10:50:00|5025.1|5024.1|5026.9|5025.9|5027.4|5026.4|5025.1|5024.1|189
1598439300000|2020-08-26 10:55:00|5027.1|5026.1|5026.4|5025.4|5027.4|5026.4|5024.9|5023.9|122
1598439600000|2020-08-26 11:00:00|5026.6|5025.6|5021.6|5020.6|5026.9|5025.9|5021.4|5020.4|164
1598439900000|2020-08-26 11:05:00|5021.4|5020.4|5019.9|5018.9|5022.4|5021.4|5018.9|5017.9|140
1598440200000|2020-08-26 11:10:00|5020.4|5019.4|5023.1|5022.1|5023.9|5022.9|5017.4|5016.4|157
1598440500000|2020-08-26 11:15:00|5023.4|5022.4|5024.4|5023.4|5025.9|5024.9|5021.9|5020.9|90
1598440800000|2020-08-26 11:20:00|5024.6|5023.6|5026.4|5025.4|5026.4|5025.4|5023.9|5022.9|111
1598441100000|2020-08-26 11:25:00|5026.1|5025.1|5023.9|5022.9|5026.1|5025.1|5023.4|5022.4|151
1598441400000|2020-08-26 11:30:00|5024.1|5023.1|5024.9|5023.9|5025.9|5024.9|5023.4|5022.4|152
1598441700000|2020-08-26 11:35:00|5025.1|5024.1|5022.9|5021.9|5025.6|5024.6|5022.9|5021.9|112
1598442000000|2020-08-26 11:40:00|5022.6|5021.6|5023.1|5022.1|5024.1|5023.1|5021.1|5020.1|164
1598442300000|2020-08-26 11:45:00|5022.6|5021.6|5020.6|5019.6|5023.1|5022.1|5020.1|5019.1|122
1598442600000|2020-08-26 11:50:00|5020.1|5019.1|5016.1|5015.1|5020.1|5019.1|5016.1|5015.1|284
1598442900000|2020-08-26 11:55:00|5016.3|5015.3|5014.8|5013.8|5016.6|5015.6|5013.8|5012.8|153
1598443200000|2020-08-26 12:00:00|5014.6|5013.6|5012.1|5011.1|5016.1|5015.1|5011.1|5010.1|306
1598443500000|2020-08-26 12:05:00|5011.8|5010.8|5015.1|5014.1|5015.6|5014.6|5010.8|5009.8|187
1598443800000|2020-08-26 12:10:00|5015.3|5014.3|5016.1|5015.1|5017.1|5016.1|5013.6|5012.6|135
1598444100000|2020-08-26 12:15:00|5016.3|5015.3|5020.1|5019.1|5020.1|5019.1|5016.3|5015.3|251
1598444400000|2020-08-26 12:20:00|5019.8|5018.8|5024.6|5023.6|5025.1|5024.1|5019.6|5018.6|158
1598444700000|2020-08-26 12:25:00|5024.8|5023.8|5026.6|5025.6|5027.6|5026.6|5024.1|5023.1|223
1598445000000|2020-08-26 12:30:00|5026.1|5025.1|5026.3|5025.3|5027.1|5026.1|5024.6|5023.6|311
1598445300000|2020-08-26 12:35:00|5026.1|5025.1|5026.6|5025.6|5027.6|5026.6|5024.1|5023.1|166
1598445600000|2020-08-26 12:40:00|5027.1|5026.1|5024.6|5023.6|5027.6|5026.6|5024.3|5023.3|192
1598445900000|2020-08-26 12:45:00|5024.3|5023.3|5027.1|5026.1|5027.6|5026.6|5023.8|5022.8|332
1598446200000|2020-08-26 12:50:00|5028.6|5027.6|5029.6|5028.6|5031.1|5030.1|5028.3|5027.3|385
1598446500000|2020-08-26 12:55:00|5029.1|5028.1|5029.8|5028.8|5031.1|5030.1|5028.8|5027.8|307
1598446800000|2020-08-26 13:00:00|5029.6|5028.6|5029.8|5028.8|5032.3|5031.3|5027.1|5026.1|283
1598447100000|2020-08-26 13:05:00|5029.6|5028.6|5036.6|5035.6|5036.6|5035.6|5029.6|5028.6|345
1598447400000|2020-08-26 13:10:00|5036.8|5035.8|5038.6|5037.6|5038.8|5037.8|5036.6|5035.6|321
1598447700000|2020-08-26 13:15:00|5039.1|5038.1|5044.6|5043.6|5044.6|5043.6|5038.8|5037.8|377
1598448000000|2020-08-26 13:20:00|5045.1|5044.1|5038.6|5037.6|5045.1|5044.1|5038.1|5037.1|302
1598448300000|2020-08-26 13:25:00|5038.8|5037.8|5036.1|5035.1|5039.1|5038.1|5036.1|5035.1|334
1598448600000|2020-08-26 13:30:00|5036.3|5035.3|5032.1|5031.1|5038.1|5037.1|5029.1|5028.1|911
1598448900000|2020-08-26 13:35:00|5031.8|5030.8|5029.3|5028.3|5033.1|5032.1|5028.6|5027.6|553
1598449200000|2020-08-26 13:40:00|5029.1|5028.1|5022.1|5021.1|5030.8|5029.8|5022.1|5021.1|310
1598449500000|2020-08-26 13:45:00|5022.3|5021.3|5025.1|5024.1|5026.1|5025.1|5020.3|5019.3|420
1598449800000|2020-08-26 13:50:00|5025.3|5024.3|5024.6|5023.6|5026.6|5025.6|5023.6|5022.6|356
1598450100000|2020-08-26 13:55:00|5024.8|5023.8|5032.1|5031.1|5033.3|5032.3|5024.6|5023.6|538
1598450400000|2020-08-26 14:00:00|5033.1|5032.1|5028.6|5027.6|5033.6|5032.6|5025.8|5024.8|370
1598450700000|2020-08-26 14:05:00|5028.8|5027.8|5035.3|5034.3|5035.6|5034.6|5028.6|5027.6|432
1598451000000|2020-08-26 14:10:00|5035.6|5034.6|5034.6|5033.6|5036.6|5035.6|5032.6|5031.6|391
1598451300000|2020-08-26 14:15:00|5034.8|5033.8|5035.6|5034.6|5036.8|5035.8|5031.6|5030.6|376
1598451600000|2020-08-26 14:20:00|5034.1|5033.1|5031.6|5030.6|5034.3|5033.3|5031.3|5030.3|285
1598451900000|2020-08-26 14:25:00|5031.8|5030.8|5031.6|5030.6|5032.6|5031.6|5028.6|5027.6|260
1598452200000|2020-08-26 14:30:00|5031.8|5030.8|5032.1|5031.1|5035.1|5034.1|5030.8|5029.8|428
1598452500000|2020-08-26 14:35:00|5032.3|5031.3|5033.1|5032.1|5035.6|5034.6|5031.8|5030.8|314
1598452800000|2020-08-26 14:40:00|5031.8|5030.8|5035.8|5034.8|5037.1|5036.1|5031.6|5030.6|283
1598453100000|2020-08-26 14:45:00|5036.1|5035.1|5037.8|5036.8|5038.1|5037.1|5034.8|5033.8|313
1598453400000|2020-08-26 14:50:00|5038.1|5037.1|5031.8|5030.8|5038.1|5037.1|5031.8|5030.8|253
1598453700000|2020-08-26 14:55:00|5032.1|5031.1|5031.1|5030.1|5033.1|5032.1|5030.6|5029.6|248
1598454000000|2020-08-26 15:00:00|5031.3|5030.3|5033.1|5032.1|5033.6|5032.6|5030.6|5029.6|200
1598454300000|2020-08-26 15:05:00|5032.8|5031.8|5032.8|5031.8|5034.1|5033.1|5029.6|5028.6|441
1598454600000|2020-08-26 15:10:00|5033.1|5032.1|5037.6|5036.6|5038.6|5037.6|5032.6|5031.6|598
1598454900000|2020-08-26 15:15:00|5037.8|5036.8|5036.1|5035.1|5040.6|5039.6|5035.6|5034.6|741
1598455200000|2020-08-26 15:20:00|5036.6|5035.6|5046.1|5045.1|5046.1|5045.1|5036.6|5035.6|976
1598455500000|2020-08-26 15:25:00|5045.6|5044.6|5049.1|5048.1|5051.1|5050.1|5045.1|5044.1|1127
1598455800000|2020-08-26 15:30:00|5050.6|5048.6|5051.1|5049.1|5053.1|5051.1|5046.6|5044.6|3045
1598456100000|2020-08-26 15:35:00|5050.6|5048.6|5056.6|5054.6|5056.6|5054.6|5048.6|5046.6|1758
1598456400000|2020-08-26 15:40:00|5056.8|5054.8|5058.6|5056.6|5059.1|5057.1|5055.1|5053.1|566
1598456700000|2020-08-26 15:45:00|5058.8|5056.8|5057.1|5055.1|5058.8|5056.8|5054.1|5052.1|198
1598457000000|2020-08-26 15:50:00|5057.3|5055.3|5056.6|5054.6|5058.1|5056.1|5055.6|5053.6|109
1598457300000|2020-08-26 15:55:00|5056.3|5054.3|5057.1|5055.1|5057.6|5055.6|5056.3|5054.3|91
1598457600000|2020-08-26 16:00:00|5057.3|5055.3|5058.6|5056.6|5059.1|5057.1|5056.6|5054.6|291
1598457900000|2020-08-26 16:05:00|5058.8|5056.8|5061.1|5059.1|5061.6|5059.6|5057.6|5055.6|201
1598458200000|2020-08-26 16:10:00|5061.3|5059.3|5060.6|5058.6|5061.6|5059.6|5060.1|5058.1|148
1598458500000|2020-08-26 16:15:00|5061.1|5059.1|5063.1|5061.1|5063.6|5061.6|5059.6|5057.6|114
1598458800000|2020-08-26 16:20:00|5063.3|5061.3|5060.3|5058.3|5064.1|5062.1|5059.3|5057.3|165
1598459100000|2020-08-26 16:25:00|5060.1|5058.1|5061.6|5059.6|5062.1|5060.1|5059.6|5057.6|102
1598459400000|2020-08-26 16:30:00|5061.8|5059.8|5060.6|5058.6|5063.1|5061.1|5060.1|5058.1|124
1598459700000|2020-08-26 16:35:00|5060.3|5058.3|5056.8|5054.8|5060.8|5058.8|5056.3|5054.3|89
1598460000000|2020-08-26 16:40:00|5056.6|5054.6|5057.1|5055.1|5059.6|5057.6|5056.1|5054.1|71
1598460300000|2020-08-26 16:45:00|5056.8|5054.8|5059.1|5057.1|5059.1|5057.1|5056.3|5054.3|45
1598460600000|2020-08-26 16:50:00|5059.3|5057.3|5062.1|5060.1|5063.1|5061.1|5059.1|5057.1|59
1598460900000|2020-08-26 16:55:00|5062.3|5060.3|5059.6|5057.6|5062.8|5060.8|5058.6|5056.6|43
1598461200000|2020-08-26 17:00:00|5060.1|5058.1|5061.3|5059.3|5062.1|5060.1|5060.1|5058.1|80
1598461500000|2020-08-26 17:05:00|5061.1|5059.1|5060.1|5058.1|5062.6|5060.6|5059.6|5057.6|65
1598461800000|2020-08-26 17:10:00|5060.6|5058.6|5058.8|5056.8|5061.3|5059.3|5058.6|5056.6|66
1598462100000|2020-08-26 17:15:00|5059.1|5057.1|5058.3|5056.3|5059.3|5057.3|5057.6|5055.6|81
1598462400000|2020-08-26 17:20:00|5058.1|5056.1|5058.3|5056.3|5059.1|5057.1|5056.1|5054.1|39
1598462700000|2020-08-26 17:25:00|5058.1|5056.1|5059.1|5057.1|5060.3|5058.3|5056.8|5054.8|45
1598463000000|2020-08-26 17:30:00|5059.3|5057.3|5058.8|5056.8|5060.1|5058.1|5058.1|5056.1|22
1598463300000|2020-08-26 17:35:00|5058.6|5056.6|5061.3|5059.3|5062.1|5060.1|5058.6|5056.6|42
1598463600000|2020-08-26 17:40:00|5061.1|5059.1|5059.1|5057.1|5061.6|5059.6|5058.6|5056.6|72
1598463900000|2020-08-26 17:45:00|5059.3|5057.3|5060.6|5058.6|5060.8|5058.8|5058.8|5056.8|55
1598464200000|2020-08-26 17:50:00|5060.8|5058.8|5059.6|5057.6|5061.8|5059.8|5059.6|5057.6|30
1598464500000|2020-08-26 17:55:00|5059.3|5057.3|5060.1|5058.1|5061.1|5059.1|5058.8|5056.8|37
1598464800000|2020-08-26 18:00:00|5060.3|5058.3|5065.6|5063.6|5066.3|5064.3|5060.1|5058.1|72
1598465100000|2020-08-26 18:05:00|5065.3|5063.3|5065.1|5063.1|5065.8|5063.8|5063.8|5061.8|18
1598465400000|2020-08-26 18:10:00|5065.3|5063.3|5065.1|5063.1|5066.1|5064.1|5063.3|5061.3|32
1598465700000|2020-08-26 18:15:00|5065.6|5063.6|5066.8|5064.8|5067.8|5065.8|5065.1|5063.1|44
1598466000000|2020-08-26 18:20:00|5067.1|5065.1|5068.3|5066.3|5069.1|5067.1|5065.8|5063.8|70
1598466300000|2020-08-26 18:25:00|5068.6|5066.6|5067.6|5065.6|5069.6|5067.6|5066.6|5064.6|65
1598466600000|2020-08-26 18:30:00|5067.8|5065.8|5064.8|5062.8|5068.6|5066.6|5064.1|5062.1|39
1598466900000|2020-08-26 18:35:00|5065.1|5063.1|5060.1|5058.1|5065.8|5063.8|5057.3|5055.3|214
1598467200000|2020-08-26 18:40:00|5060.3|5058.3|5057.1|5055.1|5063.1|5061.1|5057.1|5055.1|90
1598467500000|2020-08-26 18:45:00|5057.3|5055.3|5061.3|5059.3|5061.6|5059.6|5057.3|5055.3|66
1598467800000|2020-08-26 18:50:00|5061.1|5059.1|5059.6|5057.6|5062.6|5060.6|5059.3|5057.3|58
1598468100000|2020-08-26 18:55:00|5059.8|5057.8|5056.6|5054.6|5060.3|5058.3|5054.8|5052.8|128
1598468400000|2020-08-26 19:00:00|5056.3|5054.3|5054.3|5052.3|5056.6|5054.6|5052.6|5050.6|98
1598468700000|2020-08-26 19:05:00|5054.6|5052.6|5062.1|5060.1|5064.3|5062.3|5054.3|5052.3|53
1598469000000|2020-08-26 19:10:00|5062.3|5060.3|5064.8|5062.8|5065.1|5063.1|5061.8|5059.8|29
1598469300000|2020-08-26 19:15:00|5065.1|5063.1|5062.1|5060.1|5065.3|5063.3|5061.1|5059.1|33
1598469600000|2020-08-26 19:20:00|5061.6|5059.6|5064.6|5062.6|5065.3|5063.3|5059.8|5057.8|47
1598469900000|2020-08-26 19:25:00|5064.8|5062.8|5065.8|5063.8|5066.8|5064.8|5064.1|5062.1|16
1598470200000|2020-08-26 19:30:00|5066.1|5064.1|5060.3|5058.3|5066.8|5064.8|5060.3|5058.3|60
1598470500000|2020-08-26 19:35:00|5060.6|5058.6|5061.1|5059.1|5064.1|5062.1|5060.6|5058.6|58
1598470800000|2020-08-26 19:40:00|5060.8|5058.8|5061.8|5059.8|5063.1|5061.1|5059.1|5057.1|51
1598471100000|2020-08-26 19:45:00|5061.6|5059.6|5065.1|5063.1|5065.6|5063.6|5061.1|5059.1|63
1598471400000|2020-08-26 19:50:00|5065.6|5063.6|5062.1|5060.1|5065.8|5063.8|5061.6|5059.6|115
1598471700000|2020-08-26 19:55:00|5062.3|5060.3|5061.8|5059.8|5064.1|5062.1|5061.1|5059.1|194
1598472000000|2020-08-26 20:00:00|5063.1|5059.1|5062.8|5058.8|5063.2|5059.2|5057.1|5053.1|0
1598472300000|2020-08-26 20:05:00|5062.5|5058.5|5066.1|5062.1|5066.1|5062.1|5062.5|5058.5|0
1598472600000|2020-08-26 20:10:00|5065.8|5061.8|5069.4|5065.4|5070.2|5066.2|5065.4|5061.4|0
1598472900000|2020-08-26 20:15:00|5069.3|5065.3|5068.6|5064.6|5069.7|5065.7|5068.6|5064.6|0
1598473200000|2020-08-26 20:20:00|5068.8|5064.8|5068.6|5064.6|5068.9|5064.9|5068.4|5064.4|0
1598473500000|2020-08-26 20:25:00|5068.5|5064.5|5068.5|5064.5|5068.7|5064.7|5067.9|5063.9|0
1598473800000|2020-08-26 20:30:00|5068.4|5064.4|5072.4|5068.4|5074.1|5070.1|5068.4|5064.4|0
1598474100000|2020-08-26 20:35:00|5072.3|5068.3|5071.1|5067.1|5072.3|5068.3|5069.8|5065.8|0
1598474400000|2020-08-26 20:40:00|5070.8|5066.8|5069.1|5065.1|5072.2|5068.2|5068.4|5064.4|0
1598474700000|2020-08-26 20:45:00|5069.2|5065.2|5070.2|5066.2|5070.6|5066.6|5069.1|5065.1|0
1598475000000|2020-08-26 20:50:00|5070.1|5066.1|5068.7|5064.7|5070.1|5066.1|5068.3|5064.3|0
1598475300000|2020-08-26 20:55:00|5068.3|5064.3|5068.5|5064.5|5069.1|5065.1|5068|5064|0
1598475600000|2020-08-26 21:00:00|5068.4|5064.4|5068.3|5064.3|5068.4|5064.4|5068.1|5064.1|0
1598475900000|2020-08-26 21:05:00|5068|5064|5068.1|5064.1|5068.3|5064.3|5068|5064|0
1598476200000|2020-08-26 21:10:00|5068|5064|5067.6|5063.6|5068.2|5064.2|5067.6|5063.6|0
1598476500000|2020-08-26 21:15:00|5068.5|5064.5|5068.1|5064.1|5068.5|5064.5|5068.1|5064.1|0
1598476800000|2020-08-26 21:20:00|5068.2|5064.2|5068.2|5064.2|5068.2|5064.2|5068.2|5064.2|0
1598477100000|2020-08-26 21:25:00|5068.5|5064.5|5067.8|5063.8|5068.6|5064.6|5067.8|5063.8|0
1598477700000|2020-08-26 21:35:00|5067.7|5063.7|5067.7|5063.7|5067.8|5063.8|5067.7|5063.7|0
1598478000000|2020-08-26 21:40:00|5067.5|5063.5|5067.9|5063.9|5067.9|5063.9|5067.5|5063.5|0
1598478300000|2020-08-26 21:45:00|5067.8|5063.8|5067.5|5063.5|5067.8|5063.8|5067.5|5063.5|0
1598478600000|2020-08-26 21:50:00|5067.6|5063.6|5067.5|5063.5|5067.6|5063.6|5067.5|5063.5|0
1598478900000|2020-08-26 21:55:00|5067.6|5063.6|5068|5064|5068|5064|5067.6|5063.6|0
1598479200000|2020-08-26 22:00:00|5068.6|5064.6|5064.4|5060.4|5069.3|5065.3|5064.1|5060.1|0
1598479500000|2020-08-26 22:05:00|5064.7|5060.7|5062.8|5058.8|5065.1|5061.1|5062.5|5058.5|0
1598479800000|2020-08-26 22:10:00|5062.7|5058.7|5061.9|5057.9|5062.9|5058.9|5061.4|5057.4|0
1598480100000|2020-08-26 22:15:00|5062.2|5058.2|5063.2|5059.2|5064.4|5060.4|5061.9|5057.9|0
1598480400000|2020-08-26 22:20:00|5063.3|5059.3|5062.1|5058.1|5063.7|5059.7|5062.1|5058.1|0
1598480700000|2020-08-26 22:25:00|5062.2|5058.2|5062|5058|5063.1|5059.1|5062|5058|0
1598481000000|2020-08-26 22:30:00|5062.2|5058.2|5062|5058|5062.4|5058.4|5060.6|5056.6|0
1598481300000|2020-08-26 22:35:00|5061.9|5057.9|5063.8|5059.8|5064.5|5060.5|5061.2|5057.2|0
1598481600000|2020-08-26 22:40:00|5064.2|5060.2|5064.2|5060.2|5064.8|5060.8|5063.7|5059.7|0
1598481900000|2020-08-26 22:45:00|5064|5060|5062.8|5058.8|5064|5060|5062.4|5058.4|0
1598482200000|2020-08-26 22:50:00|5062.7|5058.7|5062.4|5058.4|5063.1|5059.1|5062.4|5058.4|0
1598482500000|2020-08-26 22:55:00|5062.2|5058.2|5062.8|5058.8|5062.8|5058.8|5061.7|5057.7|0
1598482800000|2020-08-26 23:00:00|5063.1|5059.1|5063.8|5059.8|5064.2|5060.2|5062.8|5058.8|0
1598483100000|2020-08-26 23:05:00|5063.9|5059.9|5063.8|5059.8|5064.2|5060.2|5062.8|5058.8|0
1598483400000|2020-08-26 23:10:00|5063.7|5059.7|5063.5|5059.5|5063.8|5059.8|5062.8|5058.8|0
1598483700000|2020-08-26 23:15:00|5063.4|5059.4|5062.3|5059.3|5063.4|5059.6|5061.9|5058.9|0
1598484000000|2020-08-26 23:20:00|5062.2|5059.2|5062.3|5059.3|5063|5060|5061.9|5058.9|0
1598484300000|2020-08-26 23:25:00|5062.4|5059.4|5062.3|5059.3|5062.6|5059.6|5062.3|5059.3|0
1598484600000|2020-08-26 23:30:00|5062.2|5059.2|5062.3|5059.3|5062.6|5059.6|5061.5|5058.5|0
1598484900000|2020-08-26 23:35:00|5062.4|5059.4|5061.5|5058.5|5062.6|5059.6|5061.2|5058.2|0
1598485200000|2020-08-26 23:40:00|5061.6|5058.6|5062.3|5059.3|5063.3|5060.3|5061.6|5058.6|0
1598485500000|2020-08-26 23:45:00|5062.2|5059.2|5062.3|5059.3|5062.3|5059.3|5062|5059|0
1598485800000|2020-08-26 23:50:00|5062.6|5059.6|5065.6|5062.6|5066.3|5063.3|5062.6|5059.6|0
1598486100000|2020-08-26 23:55:00|5065.5|5062.5|5064.8|5061.8|5065.6|5062.6|5063.8|5060.8|0
1598486400000|2020-08-27 00:00:00|5064.4|5061.4|5062.2|5059.2|5066.6|5063.6|5061.9|5058.9|0
1598486700000|2020-08-27 00:05:00|5062.5|5059.5|5061.2|5058.2|5062.9|5059.9|5060.1|5057.1|0
1598487000000|2020-08-27 00:10:00|5061.1|5058.1|5060.7|5057.7|5062.3|5059.3|5060.7|5057.7|0
1598487300000|2020-08-27 00:15:00|5061|5058|5055.6|5052.6|5061|5058|5054.4|5051.4|0
1598487600000|2020-08-27 00:20:00|5055.5|5052.5|5057.1|5054.1|5058.5|5055.5|5054.2|5051.2|0
1598487900000|2020-08-27 00:25:00|5057.4|5054.4|5056.2|5053.2|5058.5|5055.5|5055.7|5052.7|0
1598488200000|2020-08-27 00:30:00|5055.7|5052.7|5054.4|5051.4|5058.6|5055.6|5054.3|5051.3|0
1598488500000|2020-08-27 00:35:00|5054.9|5051.9|5055.7|5052.7|5058.5|5055.5|5054.3|5051.3|0
1598488800000|2020-08-27 00:40:00|5055.2|5052.2|5058.4|5055.4|5059.9|5056.9|5054.3|5051.3|0
1598489100000|2020-08-27 00:45:00|5058.5|5055.5|5058.5|5055.5|5058.5|5055.5|5055.7|5052.7|0
1598489400000|2020-08-27 00:50:00|5058.4|5055.4|5058.5|5055.5|5061.3|5058.3|5058.4|5055.4|0
1598489700000|2020-08-27 00:55:00|5059|5056|5059.5|5056.5|5062.1|5059.1|5058.5|5055.5|0
1598490000000|2020-08-27 01:00:00|5059.9|5056.9|5063.1|5060.1|5064.6|5061.6|5059.9|5056.9|0
1598490300000|2020-08-27 01:05:00|5063|5060|5061.5|5058.5|5063.1|5060.1|5060.2|5057.2|0
1598490600000|2020-08-27 01:10:00|5061.6|5058.6|5060.2|5057.2|5064.4|5061.4|5060.2|5057.2|0
1598490900000|2020-08-27 01:15:00|5060.3|5057.3|5057.2|5054.2|5061.6|5058.6|5055.8|5052.8|0
1598491200000|2020-08-27 01:20:00|5057.1|5054.1|5057.2|5054.2|5057.2|5054.2|5057.1|5054.1|0
1598491500000|2020-08-27 01:25:00|5057.1|5054.1|5060|5057|5061.3|5058.3|5057.1|5054.1|0
1598491800000|2020-08-27 01:30:00|5059.9|5056.9|5054.4|5051.4|5060|5057|5053|5050|0
1598492100000|2020-08-27 01:35:00|5053.9|5050.9|5048.8|5045.8|5054.4|5051.4|5047.4|5044.4|0
1598492400000|2020-08-27 01:40:00|5048.6|5045.6|5048.8|5045.8|5050.2|5047.2|5047.4|5044.4|0
1598492700000|2020-08-27 01:45:00|5048.3|5045.3|5049.5|5046.5|5050.3|5047.3|5046.1|5043.1|0
1598493000000|2020-08-27 01:50:00|5049.8|5046.8|5050.3|5047.3|5050.3|5047.3|5048.8|5045.8|0
1598493300000|2020-08-27 01:55:00|5050|5047|5048.9|5045.9|5050|5047|5047.4|5044.4|0
1598493600000|2020-08-27 02:00:00|5048.8|5045.8|5050.1|5047.1|5052.9|5049.9|5047.4|5044.4|0
1598493900000|2020-08-27 02:05:00|5050.2|5047.2|5048.8|5045.8|5050.2|5047.2|5047.4|5044.4|0
1598494200000|2020-08-27 02:10:00|5048.5|5045.5|5048.8|5045.8|5048.8|5045.8|5047.3|5044.3|0
1598494500000|2020-08-27 02:15:00|5048.7|5045.7|5045.8|5042.8|5048.8|5045.8|5045.8|5042.8|0
1598494800000|2020-08-27 02:20:00|5045.3|5042.3|5044.5|5041.5|5045.3|5042.3|5043|5040|0
1598495100000|2020-08-27 02:25:00|5044.4|5041.4|5045.9|5042.9|5045.9|5042.9|5043.1|5040.1|0
1598495400000|2020-08-27 02:30:00|5045.2|5042.2|5044.5|5041.5|5045.9|5042.9|5043.1|5040.1|0
1598495700000|2020-08-27 02:35:00|5044.6|5041.6|5045.9|5042.9|5045.9|5042.9|5044.5|5041.5|0
1598496000000|2020-08-27 02:40:00|5046|5043|5047.4|5044.4|5047.4|5044.4|5046|5043|0
1598496300000|2020-08-27 02:45:00|5047.1|5044.1|5046.1|5043.1|5047.4|5044.4|5046.1|5043.1|0
1598496600000|2020-08-27 02:50:00|5046|5043|5046.1|5043.1|5047.5|5044.5|5046|5043|0
1598496900000|2020-08-27 02:55:00|5046|5043|5046.2|5043.2|5046.2|5043.2|5044.8|5041.8|0
1598497200000|2020-08-27 03:00:00|5046|5043|5043.4|5040.4|5046.3|5043.3|5043.4|5040.4|0
1598497500000|2020-08-27 03:05:00|5043.5|5040.5|5043.5|5040.5|5044.2|5041.2|5043.4|5040.4|0
1598497800000|2020-08-27 03:10:00|5043.6|5040.6|5045|5042|5045|5042|5043.6|5040.6|0
1598498100000|2020-08-27 03:15:00|5044.9|5041.9|5049.2|5046.2|5049.2|5046.2|5044.9|5041.9|0
1598498400000|2020-08-27 03:20:00|5049.1|5046.1|5049.2|5046.2|5049.2|5046.2|5047|5044|0
1598498700000|2020-08-27 03:25:00|5049.1|5046.1|5052.2|5049.2|5052.2|5049.2|5049.1|5046.1|0
1598499000000|2020-08-27 03:30:00|5052.1|5049.1|5049.4|5046.4|5053.5|5050.5|5049.4|5046.4|0
1598499300000|2020-08-27 03:35:00|5050.1|5047.1|5050.8|5047.8|5052.3|5049.3|5050.1|5047.1|0
1598499600000|2020-08-27 03:40:00|5050.7|5047.7|5053.9|5050.9|5053.9|5050.9|5049.4|5046.4|0
1598499900000|2020-08-27 03:45:00|5053.8|5050.8|5056.7|5053.7|5058.1|5055.1|5053.8|5050.8|0
1598500200000|2020-08-27 03:50:00|5056.4|5053.4|5055.3|5052.3|5056.7|5053.7|5053.8|5050.8|0
1598500500000|2020-08-27 03:55:00|5054.8|5051.8|5054|5051|5054.8|5051.8|5052.5|5049.5|0
1598500800000|2020-08-27 04:00:00|5053.7|5050.7|5052.5|5049.5|5054|5051|5052.5|5049.5|0
1598501100000|2020-08-27 04:05:00|5052.8|5049.8|5052.4|5049.4|5053.9|5050.9|5052.4|5049.4|0
1598501400000|2020-08-27 04:10:00|5052.5|5049.5|5052.5|5049.5|5052.5|5049.5|5052.4|5049.4|0
1598501700000|2020-08-27 04:15:00|5053|5050|5053.9|5050.9|5053.9|5050.9|5052.5|5049.5|0
1598502000000|2020-08-27 04:20:00|5053.8|5050.8|5052.6|5049.6|5054|5051|5052.5|5049.5|0
1598502300000|2020-08-27 04:25:00|5052.7|5049.7|5051.2|5048.2|5052.7|5049.7|5051.2|5048.2|0
1598502600000|2020-08-27 04:30:00|5051.3|5048.3|5054.3|5051.3|5057.1|5054.1|5051.2|5048.2|0
1598502900000|2020-08-27 04:35:00|5054.2|5051.2|5054.2|5051.2|5055.6|5052.6|5052.8|5049.8|0
1598503200000|2020-08-27 04:40:00|5054.1|5051.1|5052.8|5049.8|5054.3|5051.3|5052.8|5049.8|0
1598503500000|2020-08-27 04:45:00|5052.7|5049.7|5054.2|5051.2|5055.6|5052.6|5052.7|5049.7|0
1598503800000|2020-08-27 04:50:00|5054.1|5051.1|5054|5051|5055.5|5052.5|5054|5051|0
1598504100000|2020-08-27 04:55:00|5052.6|5049.6|5051.9|5048.9|5052.6|5049.6|5051.2|5048.2|0
1598504400000|2020-08-27 05:00:00|5052.2|5049.2|5051.4|5048.4|5052.8|5049.8|5051.2|5048.2|0
1598504700000|2020-08-27 05:05:00|5051.1|5048.1|5049.8|5046.8|5051.4|5048.4|5049.8|5046.8|0
1598505000000|2020-08-27 05:10:00|5049.9|5046.9|5051.2|5048.2|5052.6|5049.6|5049.8|5046.8|0
1598505300000|2020-08-27 05:15:00|5051.3|5048.3|5052.6|5049.6|5052.6|5049.6|5051.2|5048.2|0
1598505600000|2020-08-27 05:20:00|5053.9|5050.9|5054|5051|5055.4|5052.4|5052.6|5049.6|0
1598505900000|2020-08-27 05:25:00|5053.9|5050.9|5055.3|5052.3|5056.8|5053.8|5052.5|5049.5|0
1598506200000|2020-08-27 05:30:00|5055.2|5052.2|5053.8|5050.8|5055.3|5052.3|5052.3|5049.3|0
1598506500000|2020-08-27 05:35:00|5053.5|5050.5|5055.3|5052.3|5055.3|5052.3|5053.1|5050.1|0
1598506800000|2020-08-27 05:40:00|5055.2|5052.2|5053.8|5050.8|5055.2|5052.2|5053|5050|0
1598507100000|2020-08-27 05:45:00|5053.7|5050.7|5055.2|5052.2|5055.8|5052.8|5053.7|5050.7|0
1598507400000|2020-08-27 05:50:00|5055.3|5052.3|5052.2|5049.2|5056.6|5053.6|5050.9|5047.9|0
1598507700000|2020-08-27 05:55:00|5052.3|5049.3|5052.3|5049.3|5052.3|5049.3|5050.9|5047.9|0
1598508000000|2020-08-27 06:00:00|5052.5|5049.5|5052.1|5050.1|5052.9|5050.8|5045.8|5043.8|217
1598508300000|2020-08-27 06:05:00|5052.3|5050.3|5051.3|5049.3|5052.8|5050.8|5049.1|5047.1|135
1598508600000|2020-08-27 06:10:00|5051.1|5049.1|5047.1|5045.1|5052.6|5050.6|5046.6|5044.6|337
1598508900000|2020-08-27 06:15:00|5046.8|5044.8|5045.3|5043.3|5046.8|5044.8|5044.1|5042.1|101
1598509200000|2020-08-27 06:20:00|5045.1|5043.1|5042.8|5040.8|5046.1|5044.1|5041.8|5039.8|67
1598509500000|2020-08-27 06:25:00|5042.6|5040.6|5042.8|5040.8|5044.1|5042.1|5041.6|5039.6|47
1598509800000|2020-08-27 06:30:00|5042.6|5040.6|5045.1|5043.1|5045.3|5043.3|5041.8|5039.8|117
1598510100000|2020-08-27 06:35:00|5044.8|5042.8|5047.6|5045.6|5048.6|5046.6|5043.6|5041.6|142
1598510400000|2020-08-27 06:40:00|5048.8|5046.8|5050.1|5048.1|5050.6|5048.6|5048.3|5046.3|93
1598510700000|2020-08-27 06:45:00|5049.8|5047.8|5053.6|5051.6|5053.6|5051.6|5048.8|5046.8|111
1598511000000|2020-08-27 06:50:00|5053.8|5051.8|5055.6|5053.6|5056.6|5054.6|5052.8|5050.8|338
1598511300000|2020-08-27 06:55:00|5056.3|5054.3|5056.1|5054.1|5059.8|5057.8|5054.8|5052.8|403
1598511600000|2020-08-27 07:00:00|5055.6|5054.6|5045.6|5044.6|5056.6|5055.6|5044.3|5043.3|1328
1598511900000|2020-08-27 07:05:00|5046.1|5045.1|5031.8|5030.8|5047.1|5046.1|5030.1|5029.1|1367
1598512200000|2020-08-27 07:10:00|5032.3|5031.3|5037.8|5036.8|5041.1|5040.1|5028.3|5027.3|1522
1598512500000|2020-08-27 07:15:00|5038.1|5037.1|5032.6|5031.6|5038.1|5037.1|5027.3|5026.3|727
1598512800000|2020-08-27 07:20:00|5032.8|5031.8|5032.8|5031.8|5039.6|5038.6|5031.1|5030.1|1265
1598513100000|2020-08-27 07:25:00|5032.6|5031.6|5029.1|5028.1|5035.6|5034.6|5026.8|5025.8|541
1598513400000|2020-08-27 07:30:00|5029.3|5028.3|5034.3|5033.3|5034.8|5033.8|5026.6|5025.6|399
1598513700000|2020-08-27 07:35:00|5034.6|5033.6|5037.3|5036.3|5038.1|5037.1|5031.1|5030.1|673
1598514000000|2020-08-27 07:40:00|5036.6|5035.6|5039.9|5038.9|5040.4|5039.4|5035.9|5034.9|381
1598514300000|2020-08-27 07:45:00|5039.1|5038.1|5045.1|5044.1|5048.1|5047.1|5037.9|5036.9|636
1598514600000|2020-08-27 07:50:00|5045.4|5044.4|5040.6|5039.6|5046.4|5045.4|5038.4|5037.4|574
1598514900000|2020-08-27 07:55:00|5040.9|5039.9|5038.4|5037.4|5044.6|5043.6|5036.4|5035.4|514
1598515200000|2020-08-27 08:00:00|5037.9|5036.9|5028.4|5027.4|5038.4|5037.4|5027.9|5026.9|544
1598515500000|2020-08-27 08:05:00|5028.1|5027.1|5028.9|5027.9|5030.9|5029.9|5026.4|5025.4|325
1598515800000|2020-08-27 08:10:00|5028.6|5027.6|5023.4|5022.4|5028.6|5027.6|5022.4|5021.4|423
1598516100000|2020-08-27 08:15:00|5023.1|5022.1|5023.9|5022.9|5027.4|5026.4|5022.6|5021.6|624
1598516400000|2020-08-27 08:20:00|5023.6|5022.6|5027.9|5026.9|5029.9|5028.9|5022.4|5021.4|285
1598516700000|2020-08-27 08:25:00|5028.1|5027.1|5024.4|5023.4|5029.4|5028.4|5024.4|5023.4|366
1598517000000|2020-08-27 08:30:00|5024.6|5023.6|5028.4|5027.4|5029.9|5028.9|5022.9|5021.9|236
1598517300000|2020-08-27 08:35:00|5028.6|5027.6|5028.9|5027.9|5029.9|5028.9|5026.1|5025.1|120
1598517600000|2020-08-27 08:40:00|5029.1|5028.1|5026.1|5025.1|5029.9|5028.9|5025.9|5024.9|221
1598517900000|2020-08-27 08:45:00|5026.4|5025.4|5024.4|5023.4|5026.4|5025.4|5022.9|5021.9|370
1598518200000|2020-08-27 08:50:00|5024.1|5023.1|5022.4|5021.4|5024.4|5023.4|5022.4|5021.4|173
1598518500000|2020-08-27 08:55:00|5022.9|5021.9|5024.9|5023.9|5026.9|5025.9|5020.9|5019.9|392
1598518800000|2020-08-27 09:00:00|5025.1|5024.1|5019.1|5018.1|5025.1|5024.1|5018.9|5017.9|548
1598519100000|2020-08-27 09:05:00|5019.4|5018.4|5018.1|5017.1|5020.6|5019.6|5018.1|5017.1|199
1598519400000|2020-08-27 09:10:00|5017.6|5016.6|5011.4|5010.4|5018.9|5017.9|5010.1|5009.1|425
1598519700000|2020-08-27 09:15:00|5011.6|5010.6|5010.4|5009.4|5013.9|5012.9|5009.9|5008.9|227
1598520000000|2020-08-27 09:20:00|5010.6|5009.6|5007.9|5006.9|5012.6|5011.6|5006.1|5005.1|324
1598520300000|2020-08-27 09:25:00|5007.6|5006.6|5007.6|5006.6|5008.4|5007.4|5004.9|5003.9|457
1598520600000|2020-08-27 09:30:00|5007.4|5006.4|5011.9|5010.9|5012.9|5011.9|5006.9|5005.9|397
1598520900000|2020-08-27 09:35:00|5011.4|5010.4|5015.1|5014.1|5016.4|5015.4|5011.4|5010.4|335
1598521200000|2020-08-27 09:40:00|5014.9|5013.9|5015.4|5014.4|5016.4|5015.4|5013.9|5012.9|143
1598521500000|2020-08-27 09:45:00|5015.1|5014.1|5013.9|5012.9|5015.1|5014.1|5011.1|5010.1|183
1598521800000|2020-08-27 09:50:00|5014.1|5013.1|5016.4|5015.4|5017.4|5016.4|5012.9|5011.9|153
1598522100000|2020-08-27 09:55:00|5016.6|5015.6|5017.9|5016.9|5018.9|5017.9|5014.4|5013.4|109
1598522400000|2020-08-27 10:00:00|5017.6|5016.6|5017.1|5016.1|5018.4|5017.4|5015.9|5014.9|304
1598522700000|2020-08-27 10:05:00|5017.4|5016.4|5020.1|5019.1|5021.9|5020.9|5017.4|5016.4|175
1598523000000|2020-08-27 10:10:00|5019.6|5018.6|5020.1|5019.1|5021.6|5020.6|5018.9|5017.9|110
1598523300000|2020-08-27 10:15:00|5019.9|5018.9|5023.4|5022.4|5024.6|5023.6|5019.9|5018.9|222
1598523600000|2020-08-27 10:20:00|5023.6|5022.6|5024.4|5023.4|5024.6|5023.6|5020.9|5019.9|150
1598523900000|2020-08-27 10:25:00|5024.6|5023.6|5025.6|5024.6|5025.6|5024.6|5023.4|5022.4|149
1598524200000|2020-08-27 10:30:00|5025.4|5024.4|5022.9|5021.9|5025.4|5024.4|5020.6|5019.6|141
1598524500000|2020-08-27 10:35:00|5023.1|5022.1|5026.6|5025.6|5027.1|5026.1|5021.9|5020.9|132
1598524800000|2020-08-27 10:40:00|5026.4|5025.4|5024.6|5023.6|5026.6|5025.6|5023.9|5022.9|117
1598525100000|2020-08-27 10:45:00|5024.4|5023.4|5025.4|5024.4|5025.9|5024.9|5023.1|5022.1|184
1598525400000|2020-08-27 10:50:00|5025.9|5024.9|5024.4|5023.4|5027.1|5026.1|5023.9|5022.9|157
1598525700000|2020-08-27 10:55:00|5024.1|5023.1|5025.4|5024.4|5026.9|5025.9|5023.4|5022.4|122
1598526000000|2020-08-27 11:00:00|5026.4|5025.4|5026.1|5025.1|5026.9|5025.9|5024.9|5023.9|221
1598526300000|2020-08-27 11:05:00|5025.9|5024.9|5025.4|5024.4|5026.4|5025.4|5023.9|5022.9|248
1598526600000|2020-08-27 11:10:00|5025.6|5024.6|5023.4|5022.4|5026.9|5025.9|5023.4|5022.4|113
1598526900000|2020-08-27 11:15:00|5023.1|5022.1|5020.4|5019.4|5023.4|5022.4|5020.1|5019.1|167
1598527200000|2020-08-27 11:20:00|5020.6|5019.6|5019.4|5018.4|5020.9|5019.9|5018.4|5017.4|143
1598527500000|2020-08-27 11:25:00|5019.6|5018.6|5024.1|5023.1|5024.4|5023.4|5019.6|5018.6|184
1598527800000|2020-08-27 11:30:00|5024.4|5023.4|5025.6|5024.6|5025.6|5024.6|5022.4|5021.4|162
1598528100000|2020-08-27 11:35:00|5025.9|5024.9|5026.6|5025.6|5028.4|5027.4|5025.6|5024.6|159
1598528400000|2020-08-27 11:40:00|5027.1|5026.1|5028.4|5027.4|5029.1|5028.1|5027.1|5026.1|144
1598528700000|2020-08-27 11:45:00|5028.6|5027.6|5027.9|5026.9|5029.1|5028.1|5026.9|5025.9|90
1598529000000|2020-08-27 11:50:00|5027.6|5026.6|5029.4|5028.4|5029.6|5028.6|5026.4|5025.4|121
1598529300000|2020-08-27 11:55:00|5029.1|5028.1|5029.4|5028.4|5030.4|5029.4|5027.9|5026.9|109
1598529600000|2020-08-27 12:00:00|5029.6|5028.6|5033.4|5032.4|5034.4|5033.4|5029.6|5028.6|196
1598529900000|2020-08-27 12:05:00|5033.1|5032.1|5034.4|5033.4|5035.9|5034.9|5033.1|5032.1|167
1598530200000|2020-08-27 12:10:00|5034.6|5033.6|5036.4|5035.4|5036.9|5035.9|5033.1|5032.1|169
1598530500000|2020-08-27 12:15:00|5036.6|5035.6|5037.4|5036.4|5037.9|5036.9|5035.6|5034.6|174
1598530800000|2020-08-27 12:20:00|5037.1|5036.1|5041.4|5040.4|5041.4|5040.4|5036.6|5035.6|189
1598531100000|2020-08-27 12:25:00|5042.4|5041.4|5038.6|5037.6|5043.1|5042.1|5038.1|5037.1|429
1598531400000|2020-08-27 12:30:00|5038.9|5037.9|5041.6|5040.6|5043.9|5042.9|5037.4|5036.4|308
1598531700000|2020-08-27 12:35:00|5041.9|5040.9|5036.9|5035.9|5042.4|5041.4|5035.6|5034.6|237
1598532000000|2020-08-27 12:40:00|5036.6|5035.6|5037.6|5036.6|5038.9|5037.9|5035.9|5034.9|177
1598532300000|2020-08-27 12:45:00|5037.4|5036.4|5038.9|5037.9|5042.9|5041.9|5036.9|5035.9|243
1598532600000|2020-08-27 12:50:00|5039.1|5038.1|5039.4|5038.4|5041.9|5040.9|5036.4|5035.4|452
1598532900000|2020-08-27 12:55:00|5038.4|5037.4|5036.4|5035.4|5038.9|5037.9|5034.4|5033.4|389
1598533200000|2020-08-27 13:00:00|5036.1|5035.1|5037.4|5036.4|5042.6|5041.6|5035.9|5034.9|316
1598533500000|2020-08-27 13:05:00|5037.1|5036.1|5030.4|5029.4|5040.9|5039.9|5029.6|5028.6|565
1598533800000|2020-08-27 13:10:00|5030.6|5029.6|5036.1|5035.1|5036.6|5035.6|5028.4|5027.4|728
1598534100000|2020-08-27 13:15:00|5035.9|5034.9|5050.4|5049.4|5051.4|5050.4|5034.6|5033.6|931
1598534400000|2020-08-27 13:20:00|5050.6|5049.6|5045.4|5044.4|5051.9|5050.9|5044.9|5043.9|798
1598534700000|2020-08-27 13:25:00|5045.6|5044.6|5045.9|5044.9|5048.9|5047.9|5043.1|5042.1|944
1598535000000|2020-08-27 13:30:00|5046.1|5045.1|5039.9|5038.9|5047.9|5046.9|5038.4|5037.4|766
1598535300000|2020-08-27 13:35:00|5039.4|5038.4|5035.4|5034.4|5042.9|5041.9|5032.9|5031.9|1019
1598535600000|2020-08-27 13:40:00|5035.6|5034.6|5044.1|5043.1|5045.9|5044.9|5034.6|5033.6|632
1598535900000|2020-08-27 13:45:00|5044.4|5043.4|5043.1|5042.1|5046.9|5045.9|5034.6|5033.6|765
1598536200000|2020-08-27 13:50:00|5043.4|5042.4|5041.9|5040.9|5049.4|5048.4|5039.1|5038.1|606
1598536500000|2020-08-27 13:55:00|5041.6|5040.6|5044.1|5043.1|5045.9|5044.9|5040.6|5039.6|493
1598536800000|2020-08-27 14:00:00|5044.9|5043.9|5040.1|5039.1|5046.9|5045.9|5039.6|5038.6|747
1598537100000|2020-08-27 14:05:00|5039.6|5038.6|5027.9|5026.9|5041.4|5040.4|5026.4|5025.4|856
1598537400000|2020-08-27 14:10:00|5027.8|5026.8|5022.8|5021.8|5030|5029|5021.8|5020.8|850
1598537700000|2020-08-27 14:15:00|5022.5|5021.5|5033.3|5032.3|5034.3|5033.3|5020.3|5019.3|694
1598538000000|2020-08-27 14:20:00|5033.5|5032.5|5034.8|5033.8|5035.3|5034.3|5029.8|5028.8|447
1598538300000|2020-08-27 14:25:00|5035|5034|5036.3|5035.3|5038.3|5037.3|5033.3|5032.3|520
1598538600000|2020-08-27 14:30:00|5035.5|5034.5|5039.5|5038.5|5040|5039|5032|5031|685
1598538900000|2020-08-27 14:35:00|5039.3|5038.3|5035.5|5034.5|5039.8|5038.8|5032.3|5031.3|268
1598539200000|2020-08-27 14:40:00|5035.8|5034.8|5031.3|5030.3|5036.5|5035.5|5029.5|5028.5|280
1598539500000|2020-08-27 14:45:00|5031|5030|5028|5027|5031.8|5030.8|5026.3|5025.3|425
1598539800000|2020-08-27 14:50:00|5028.3|5027.3|5031|5030|5034|5033|5027.3|5026.3|682
1598540100000|2020-08-27 14:55:00|5031.3|5030.3|5036|5035|5036.3|5035.3|5027.3|5026.3|546
1598540400000|2020-08-27 15:00:00|5036.3|5035.3|5034.3|5033.3|5037.3|5036.3|5031.3|5030.3|456
1598540700000|2020-08-27 15:05:00|5034.5|5033.5|5031.3|5030.3|5035.3|5034.3|5031.3|5030.3|436
1598541000000|2020-08-27 15:10:00|5031|5030|5026.5|5025.5|5032.5|5031.5|5026.3|5025.3|414
1598541300000|2020-08-27 15:15:00|5026.8|5025.8|5021.8|5020.8|5027.3|5026.3|5021.5|5020.5|485
1598541600000|2020-08-27 15:20:00|5022.3|5021.3|5016.5|5015.5|5022.3|5021.3|5014.8|5013.8|1057
1598541900000|2020-08-27 15:25:00|5016.3|5015.3|5015.8|5014.8|5017|5016|5011.3|5010.3|1241
1598542200000|2020-08-27 15:30:00|5016.3|5014.3|5015.5|5013.5|5017.3|5015.3|5008.3|5006.3|2139
1598542500000|2020-08-27 15:35:00|5015.3|5013.3|5020.3|5018.3|5020.8|5018.8|5013.5|5011.5|995
1598542800000|2020-08-27 15:40:00|5020|5018|5021.8|5019.8|5021.8|5019.8|5018.8|5016.8|535
1598543100000|2020-08-27 15:45:00|5021.3|5019.3|5022.3|5020.3|5023.3|5021.3|5021|5019|325
1598543400000|2020-08-27 15:50:00|5022.5|5020.5|5023|5021|5023.8|5021.8|5021.5|5019.5|255
1598543700000|2020-08-27 15:55:00|5023.3|5021.3|5020.3|5018.3|5023.8|5021.8|5019.3|5017.3|142
1598544000000|2020-08-27 16:00:00|5020|5018|5017|5015|5020|5018|5013|5011|155
1598544300000|2020-08-27 16:05:00|5016.8|5014.8|5014.8|5012.8|5018|5016|5014.8|5012.8|108
1598544600000|2020-08-27 16:10:00|5015|5013|5014.3|5012.3|5016|5014|5013|5011|60
1598544900000|2020-08-27 16:15:00|5014.5|5012.5|5008.3|5006.3|5014.5|5012.5|5008|5006|141
1598545200000|2020-08-27 16:20:00|5008|5006|5011.5|5009.5|5011.5|5009.5|5005|5003|152
1598545500000|2020-08-27 16:25:00|5011.8|5009.8|5007|5005|5013|5011|5006.8|5004.8|112
1598545800000|2020-08-27 16:30:00|5006.8|5004.8|5006|5004|5010.3|5008.3|5004.3|5002.3|102
1598546100000|2020-08-27 16:35:00|5005.8|5003.8|5000.3|4998.3|5006.8|5004.8|4997.3|4995.3|199
1598546400000|2020-08-27 16:40:00|5000|4998|4997.8|4995.8|5000.5|4998.5|4996.3|4994.3|130
1598546700000|2020-08-27 16:45:00|4997.5|4995.5|4997.3|4995.3|4999|4997|4993.8|4991.8|212
1598547000000|2020-08-27 16:50:00|4997|4995|4994.3|4992.3|4997.8|4995.8|4990.3|4988.3|221
1598547300000|2020-08-27 16:55:00|4994|4992|4994.3|4992.3|4995.8|4993.8|4992|4990|253
1598547600000|2020-08-27 17:00:00|4993.8|4991.8|4990.8|4988.8|4994.3|4992.3|4989.3|4987.3|228
1598547900000|2020-08-27 17:05:00|4991|4989|4999.3|4997.3|4999.3|4997.3|4988.5|4986.5|247
1598548200000|2020-08-27 17:10:00|4999|4997|5003.5|5001.5|5003.5|5001.5|4997.8|4995.8|141
1598548500000|2020-08-27 17:15:00|5003.3|5001.3|5004.8|5002.8|5005.3|5003.3|5000.5|4998.5|224
1598548800000|2020-08-27 17:20:00|5004.5|5002.5|5006.8|5004.8|5009.8|5007.8|5003.3|5001.3|143
1598549100000|2020-08-27 17:25:00|5007|5005|5010.3|5008.3|5010.3|5008.3|5006.5|5004.5|69
1598549400000|2020-08-27 17:30:00|5010|5008|5008|5006|5010.8|5008.8|5007|5005|84
1598549700000|2020-08-27 17:35:00|5007.8|5005.8|5007.3|5005.3|5008.8|5006.8|5006.5|5004.5|39
1598550000000|2020-08-27 17:40:00|5007|5005|5007.8|5005.8|5009.3|5007.3|5006.3|5004.3|50
1598550300000|2020-08-27 17:45:00|5008|5006|5005.8|5003.8|5008.3|5006.3|5004.5|5002.5|82
1598550600000|2020-08-27 17:50:00|5006.3|5004.3|5003.8|5001.8|5006.3|5004.3|5002.3|5000.3|77
1598550900000|2020-08-27 17:55:00|5003.5|5001.5|5006.8|5004.8|5010|5008|5003.5|5001.5|96
1598551200000|2020-08-27 18:00:00|5007|5005|5011|5009|5011.5|5009.5|5005.8|5003.8|114
1598551500000|2020-08-27 18:05:00|5011.3|5009.3|5010.5|5008.5|5011.3|5009.3|5009.5|5007.5|44
1598551800000|2020-08-27 18:10:00|5010.8|5008.8|5013.3|5011.3|5014.3|5012.3|5010|5008|70
1598552100000|2020-08-27 18:15:00|5013|5011|5014|5012|5016|5014|5012.5|5010.5|43
1598552400000|2020-08-27 18:20:00|5013.8|5011.8|5013|5011|5014.3|5012.3|5011.8|5009.8|15
1598552700000|2020-08-27 18:25:00|5013.3|5011.3|5017.5|5015.5|5017.5|5015.5|5012.5|5010.5|36
1598553000000|2020-08-27 18:30:00|5017.3|5015.3|5015.3|5013.3|5017.5|5015.5|5014|5012|51
1598553300000|2020-08-27 18:35:00|5015.5|5013.5|5016|5014|5018|5016|5015.3|5013.3|28
1598553600000|2020-08-27 18:40:00|5016.3|5014.3|5016.5|5014.5|5018.5|5016.5|5015.8|5013.8|31
1598553900000|2020-08-27 18:45:00|5016.8|5014.8|5014.5|5012.5|5018.5|5016.5|5014.3|5012.3|44
1598554200000|2020-08-27 18:50:00|5014.8|5012.8|5013|5011|5016.5|5014.5|5012|5010|46
1598554500000|2020-08-27 18:55:00|5013.3|5011.3|5015|5013|5016|5014|5012.8|5010.8|44
1598554800000|2020-08-27 19:00:00|5014.3|5012.3|5014.5|5012.5|5018.3|5016.3|5013.8|5011.8|67
1598555100000|2020-08-27 19:05:00|5014|5012|5015.5|5013.5|5016.5|5014.5|5011|5009|91
1598555400000|2020-08-27 19:10:00|5015.8|5013.8|5015|5013|5017.8|5015.8|5013.5|5011.5|67
1598555700000|2020-08-27 19:15:00|5014.8|5012.8|5018.5|5016.5|5018.8|5016.8|5013.5|5011.5|62
1598556000000|2020-08-27 19:20:00|5018.3|5016.3|5017|5015|5020.5|5018.5|5016.8|5014.8|81
1598556300000|2020-08-27 19:25:00|5017.3|5015.3|5016.8|5014.8|5017.8|5015.8|5015.5|5013.5|119
1598556600000|2020-08-27 19:30:00|5016.5|5014.5|5015.8|5013.8|5017.3|5015.3|5014|5012|52
1598556900000|2020-08-27 19:35:00|5015.5|5013.5|5014.5|5012.5|5016.8|5014.8|5013.5|5011.5|60
1598557200000|2020-08-27 19:40:00|5014.3|5012.3|5012.3|5010.3|5017.3|5015.3|5011.8|5009.8|92
1598557500000|2020-08-27 19:45:00|5012.5|5010.5|5014.5|5012.5|5015.5|5013.5|5010|5008|86
1598557800000|2020-08-27 19:50:00|5013.8|5011.8|5007|5005|5013.8|5011.8|5006.5|5004.5|255
1598558100000|2020-08-27 19:55:00|5007.3|5005.3|5002.5|5000.5|5008.8|5006.8|5002.5|5000.5|466
1598558400000|2020-08-27 20:00:00|5004.1|5000.1|5006.7|5002.7|5009.2|5005.2|5000.8|4996.8|0
1598558700000|2020-08-27 20:05:00|5007|5003|5009.9|5005.9|5011.4|5007.4|5007|5003|0
1598559000000|2020-08-27 20:10:00|5009.6|5005.6|5007.3|5003.3|5009.9|5005.9|5007|5003|0
1598559300000|2020-08-27 20:15:00|5007.1|5003.1|5006.7|5002.7|5007.2|5003.2|5006.6|5002.6|0
1598559600000|2020-08-27 20:20:00|5006.6|5002.6|5006.7|5002.7|5006.8|5002.8|5006.6|5002.6|0
1598559900000|2020-08-27 20:25:00|5006.6|5002.6|5006.1|5002.1|5006.8|5002.8|5006.1|5002.1|0
1598560200000|2020-08-27 20:30:00|5006.2|5002.2|5010.2|5006.2|5010.6|5006.6|5005.9|5001.9|0
1598560500000|2020-08-27 20:35:00|5010.6|5006.6|5010.6|5006.6|5011.6|5007.6|5009.8|5005.8|0
1598560800000|2020-08-27 20:40:00|5010.9|5006.9|5010.2|5006.2|5011.6|5007.6|5009.8|5005.8|0
1598561100000|2020-08-27 20:45:00|5010.1|5006.1|5010.1|5006.1|5010.2|5006.2|5008.7|5004.7|0
1598561400000|2020-08-27 20:50:00|5010.5|5006.5|5008.7|5004.7|5010.5|5006.5|5008|5004|0
1598561700000|2020-08-27 20:55:00|5008.8|5004.8|5011.1|5007.1|5011.3|5007.3|5008.7|5004.7|0
1598562000000|2020-08-27 21:00:00|5010.9|5006.9|5010.7|5006.7|5010.9|5006.9|5010.7|5006.7|0
1598562300000|2020-08-27 21:05:00|5010.3|5006.3|5010.3|5006.3|5010.3|5006.3|5010.3|5006.3|0
1598562600000|2020-08-27 21:10:00|5010.7|5006.7|5010.7|5006.7|5010.8|5006.8|5010.3|5006.3|0
1598562900000|2020-08-27 21:15:00|5010.6|5006.6|5010.4|5006.4|5010.6|5006.6|5010.4|5006.4|0
1598563200000|2020-08-27 21:20:00|5010.6|5006.6|5010.6|5006.6|5010.8|5006.8|5010.4|5006.4|0
1598563500000|2020-08-27 21:25:00|5010.4|5006.4|5010.4|5006.4|5010.4|5006.4|5010.4|5006.4|0
1598563800000|2020-08-27 21:30:00|5010.6|5006.6|5010.7|5006.7|5010.8|5006.8|5010.4|5006.4|0
1598564100000|2020-08-27 21:35:00|5010.8|5006.8|5010.8|5006.8|5010.8|5006.8|5010.7|5006.7|0
1598564400000|2020-08-27 21:40:00|5010.7|5006.7|5010.9|5006.9|5010.9|5006.9|5010.7|5006.7|0
1598564700000|2020-08-27 21:45:00|5010.7|5006.7|5010.9|5006.9|5010.9|5006.9|5010.7|5006.7|0
1598565000000|2020-08-27 21:50:00|5011|5007|5011.3|5007.3|5011.4|5007.4|5011|5007|0
1598565600000|2020-08-27 22:00:00|5011.7|5007.7|5010|5006|5013.3|5009.3|5009.7|5005.7|0
1598565900000|2020-08-27 22:05:00|5010.4|5006.4|5012.2|5008.2|5012.2|5008.2|5009.2|5005.2|0
1598566200000|2020-08-27 22:10:00|5011.8|5007.8|5012.9|5008.9|5013.3|5009.3|5011.8|5007.8|0
1598566500000|2020-08-27 22:15:00|5013.3|5009.3|5012.4|5008.4|5013.3|5009.3|5012|5008|0
1598566800000|2020-08-27 22:20:00|5012.5|5008.5|5011.7|5007.7|5012.7|5008.7|5011.7|5007.7|0
1598567100000|2020-08-27 22:25:00|5011.9|5007.9|5012.5|5008.5|5012.5|5008.5|5011.7|5007.7|0
1598567400000|2020-08-27 22:30:00|5012.4|5008.4|5013.5|5009.5|5013.8|5009.8|5011.7|5007.7|0
1598567700000|2020-08-27 22:35:00|5013.6|5009.6|5013.8|5009.8|5013.8|5009.8|5012.8|5008.8|0
1598568000000|2020-08-27 22:40:00|5013.7|5009.7|5014.6|5010.6|5014.9|5010.9|5013.5|5009.5|0
1598568300000|2020-08-27 22:45:00|5014.2|5010.2|5012.1|5008.1|5014.6|5010.6|5012.1|5008.1|0
1598568600000|2020-08-27 22:50:00|5012.5|5008.5|5012.1|5008.1|5012.5|5008.5|5011.8|5007.8|0
1598568900000|2020-08-27 22:55:00|5012.5|5008.5|5012.5|5008.5|5012.8|5008.8|5011.8|5007.8|0
1598569200000|2020-08-27 23:00:00|5012.6|5008.6|5011.8|5007.8|5012.8|5008.8|5011.8|5007.8|0
1598569500000|2020-08-27 23:05:00|5012.1|5008.1|5011.8|5007.8|5012.1|5008.1|5011.8|5007.8|0
1598569800000|2020-08-27 23:10:00|5011.7|5007.7|5011.8|5007.8|5012.5|5008.5|5011.3|5007.3|0
1598570100000|2020-08-27 23:15:00|5011.3|5008.3|5013.1|5010.1|5013.1|5010.1|5011.3|5008.3|0
1598570400000|2020-08-27 23:20:00|5013|5010|5012.6|5009.6|5013.1|5010.1|5012.2|5009.2|0
1598570700000|2020-08-27 23:25:00|5012.3|5009.3|5012.6|5009.6|5012.6|5009.6|5012.3|5009.3|0
1598571000000|2020-08-27 23:30:00|5012.3|5009.3|5015.2|5012.2|5015.5|5012.5|5012.3|5009.3|0
1598571300000|2020-08-27 23:35:00|5015.5|5012.5|5015.5|5012.5|5016.3|5013.3|5014.9|5011.9|0
1598571600000|2020-08-27 23:40:00|5015.6|5012.6|5015|5012|5015.6|5012.6|5014.2|5011.2|0
1598571900000|2020-08-27 23:45:00|5015.1|5012.1|5016.1|5013.1|5016.4|5013.4|5015|5012|0
1598572200000|2020-08-27 23:50:00|5016.2|5013.2|5016.5|5013.5|5017.3|5014.3|5015.7|5012.7|0
1598572500000|2020-08-27 23:55:00|5016.2|5013.2|5017|5014|5017.6|5014.6|5016.2|5013.2|0
1598572800000|2020-08-28 00:00:00|5016.9|5013.9|5015.8|5012.8|5018.3|5015.3|5014|5011|0
1598573100000|2020-08-28 00:05:00|5016.1|5013.1|5016.4|5013.4|5016.8|5013.8|5015|5012|0
1598573400000|2020-08-28 00:10:00|5016.8|5013.8|5015.9|5012.9|5016.8|5013.8|5015|5012|0
1598573700000|2020-08-28 00:15:00|5016|5013|5019.1|5016.1|5024.2|5021.2|5016|5013|0
1598574000000|2020-08-28 00:20:00|5019.2|5016.2|5026.2|5023.2|5027.6|5024.6|5019.1|5016.1|0
1598574300000|2020-08-28 00:25:00|5025.7|5022.7|5022.1|5019.1|5025.7|5022.7|5022|5019|0
1598574600000|2020-08-28 00:30:00|5022|5019|5020.4|5017.4|5023.4|5020.4|5016.9|5013.9|0
1598574900000|2020-08-28 00:35:00|5020.5|5017.5|5019.1|5016.1|5022|5019|5019.1|5016.1|0
1598575200000|2020-08-28 00:40:00|5019.4|5016.4|5016.2|5013.2|5020.6|5017.6|5016.2|5013.2|0
1598575500000|2020-08-28 00:45:00|5016.4|5013.4|5012.2|5009.2|5017.8|5014.8|5011.9|5008.9|0
1598575800000|2020-08-28 00:50:00|5012.7|5009.7|5014.8|5011.8|5014.9|5011.9|5010.6|5007.6|0
1598576100000|2020-08-28 00:55:00|5014.2|5011.2|5016.2|5013.2|5016.2|5013.2|5012.7|5009.7|0
1598576400000|2020-08-28 01:00:00|5015.9|5012.9|5016.3|5013.3|5019.1|5016.1|5012.6|5009.6|0
1598576700000|2020-08-28 01:05:00|5016.2|5013.2|5016.2|5013.2|5016.9|5013.9|5014.7|5011.7|0
1598577000000|2020-08-28 01:10:00|5015.7|5012.7|5016.3|5013.3|5017|5014|5014.8|5011.8|0
1598577300000|2020-08-28 01:15:00|5016.5|5013.5|5011.9|5008.9|5019.2|5016.2|5011.9|5008.9|0
1598577600000|2020-08-28 01:20:00|5012.4|5009.4|5013.4|5010.4|5013.4|5010.4|5011.8|5008.8|0
1598577900000|2020-08-28 01:25:00|5013.5|5010.5|5013.5|5010.5|5014.9|5011.9|5013.4|5010.4|0
1598578200000|2020-08-28 01:30:00|5013.8|5010.8|5015|5012|5016.3|5013.3|5012|5009|0
1598578500000|2020-08-28 01:35:00|5015.7|5012.7|5016.5|5013.5|5017.9|5014.9|5014.2|5011.2|0
1598578800000|2020-08-28 01:40:00|5017.8|5014.8|5020.8|5017.8|5022.1|5019.1|5017.2|5014.2|0
1598579100000|2020-08-28 01:45:00|5021.3|5018.3|5020.7|5017.7|5023.5|5020.5|5020.6|5017.6|0
1598579400000|2020-08-28 01:50:00|5021|5018|5023.6|5020.6|5023.6|5020.6|5021|5018|0
1598579700000|2020-08-28 01:55:00|5023.7|5020.7|5023.7|5020.7|5025.1|5022.1|5023.7|5020.7|0
1598580000000|2020-08-28 02:00:00|5023.8|5020.8|5025.2|5022.2|5025.3|5022.3|5023.8|5020.8|0
1598580300000|2020-08-28 02:05:00|5025.3|5022.3|5026.7|5023.7|5026.8|5023.8|5024.5|5021.5|0
1598580600000|2020-08-28 02:10:00|5026.8|5023.8|5029.5|5026.5|5029.6|5026.6|5025.4|5022.4|0
1598580900000|2020-08-28 02:15:00|5029.6|5026.6|5026.7|5023.7|5030.9|5027.9|5026.7|5023.7|0
1598581200000|2020-08-28 02:20:00|5027.2|5024.2|5028.1|5025.1|5029.5|5026.5|5027.2|5024.2|0
1598581500000|2020-08-28 02:25:00|5028.2|5025.2|5028.2|5025.2|5029.6|5026.6|5026.7|5023.7|0
1598581800000|2020-08-28 02:30:00|5028.1|5025.1|5026.4|5023.4|5031|5028|5025.7|5022.7|0
1598582100000|2020-08-28 02:35:00|5026.3|5023.3|5029.4|5026.4|5029.4|5026.4|5025.7|5022.7|0
1598582400000|2020-08-28 02:40:00|5029.5|5026.5|5029.4|5026.4|5030.1|5027.1|5028|5025|0
1598582700000|2020-08-28 02:45:00|5029.5|5026.5|5030.9|5027.9|5031|5028|5029.4|5026.4|0
1598583000000|2020-08-28 02:50:00|5031|5028|5041.1|5038.1|5041.6|5038.6|5031|5028|0
1598583300000|2020-08-28 02:55:00|5041.2|5038.2|5045.5|5042.5|5045.5|5042.5|5039.8|5036.8|0
1598583600000|2020-08-28 03:00:00|5045.6|5042.6|5044.1|5041.1|5048.4|5045.4|5044.1|5041.1|0
1598583900000|2020-08-28 03:05:00|5044.2|5041.2|5045.2|5042.2|5046.9|5043.9|5043.9|5040.9|0
1598584200000|2020-08-28 03:10:00|5045.3|5042.3|5045.2|5042.2|5045.3|5042.3|5045.1|5042.1|0
1598584500000|2020-08-28 03:15:00|5045.7|5042.7|5045.2|5042.2|5048|5045|5045.1|5042.1|0
1598584800000|2020-08-28 03:20:00|5045.1|5042.1|5046.6|5043.6|5046.6|5043.6|5045|5042|0
1598585100000|2020-08-28 03:25:00|5046.5|5043.5|5045.2|5042.2|5046.6|5043.6|5045.2|5042.2|0
1598585400000|2020-08-28 03:30:00|5045.7|5042.7|5043.7|5040.7|5048|5045|5043.7|5040.7|0
1598585700000|2020-08-28 03:35:00|5043.4|5040.4|5043.5|5040.5|5045.1|5042.1|5043|5040|0
1598586000000|2020-08-28 03:40:00|5044.8|5041.8|5041.2|5038.2|5044.8|5041.8|5041.2|5038.2|0
1598586300000|2020-08-28 03:45:00|5041.7|5038.7|5044|5041|5044.8|5041.8|5041.2|5038.2|0
1598586600000|2020-08-28 03:50:00|5043.5|5040.5|5044.2|5041.2|5044.3|5041.3|5042.7|5039.7|0
1598586900000|2020-08-28 03:55:00|5044.1|5041.1|5042.7|5039.7|5044.2|5041.2|5042.7|5039.7|0
1598587200000|2020-08-28 04:00:00|5042.6|5039.6|5042.6|5039.6|5042.7|5039.7|5042.6|5039.6|0
1598587500000|2020-08-28 04:05:00|5042.5|5039.5|5042.5|5039.5|5042.6|5039.6|5042.5|5039.5|0
1598587800000|2020-08-28 04:10:00|5041.1|5038.1|5043.8|5040.8|5043.9|5040.9|5041|5038|0
1598588100000|2020-08-28 04:15:00|5043.7|5040.7|5041.3|5038.3|5043.7|5040.7|5041.3|5038.3|0
1598588400000|2020-08-28 04:20:00|5042|5039|5040.9|5037.9|5042.1|5039.1|5039.9|5036.9|0
1598588700000|2020-08-28 04:25:00|5040.8|5037.8|5040.9|5037.9|5040.9|5037.9|5040.8|5037.8|0
1598589000000|2020-08-28 04:30:00|5040.8|5037.8|5039.4|5036.4|5040.9|5037.9|5039.3|5036.3|0
1598589300000|2020-08-28 04:35:00|5039.3|5036.3|5038.6|5035.6|5040.8|5037.8|5038.6|5035.6|0
1598589600000|2020-08-28 04:40:00|5038.1|5035.1|5041.4|5038.4|5041.5|5038.5|5037.2|5034.2|0
1598589900000|2020-08-28 04:45:00|5041.5|5038.5|5041.4|5038.4|5042.8|5039.8|5041.4|5038.4|0
1598590200000|2020-08-28 04:50:00|5042|5039|5044.3|5041.3|5044.3|5041.3|5041.4|5038.4|0
1598590500000|2020-08-28 04:55:00|5044.2|5041.2|5045.7|5042.7|5045.7|5042.7|5044.2|5041.2|0
1598590800000|2020-08-28 05:00:00|5045.8|5042.8|5047.1|5044.1|5047.8|5044.8|5045.7|5042.7|0
1598591100000|2020-08-28 05:05:00|5047|5044|5024.1|5021.1|5047|5044|5021.6|5018.6|0
1598591400000|2020-08-28 05:10:00|5023.7|5020.7|5025.8|5022.8|5034|5031|5017.4|5014.4|0
1598591700000|2020-08-28 05:15:00|5025.5|5022.5|5033.2|5030.2|5034.6|5031.6|5023|5020|0
1598592000000|2020-08-28 05:20:00|5033.3|5030.3|5040.1|5037.1|5041.8|5038.8|5030.6|5027.6|0
1598592300000|2020-08-28 05:25:00|5039.9|5036.9|5041.1|5038.1|5042.6|5039.6|5038|5035|0
1598592600000|2020-08-28 05:30:00|5041.3|5038.3|5039.5|5036.5|5042.5|5039.5|5039.5|5036.5|0
1598592900000|2020-08-28 05:35:00|5039.6|5036.6|5039.4|5036.4|5041.7|5038.7|5039.4|5036.4|0
1598593200000|2020-08-28 05:40:00|5040.1|5037.1|5034.8|5031.8|5040.6|5037.6|5032.2|5029.2|0
1598593500000|2020-08-28 05:45:00|5034.9|5031.9|5037.6|5034.6|5039|5036|5034.7|5031.7|0
1598593800000|2020-08-28 05:50:00|5037.5|5034.5|5041.1|5038.1|5041.8|5038.8|5036.1|5033.1|0
1598594100000|2020-08-28 05:55:00|5040.9|5037.9|5041.8|5038.8|5043.2|5040.2|5039|5036|0
1598594400000|2020-08-28 06:00:00|5041.5|5038.5|5030.3|5028.3|5042.1|5038.6|5027|5025|927
1598594700000|2020-08-28 06:05:00|5030.8|5028.8|5036|5034|5039.8|5037.8|5030.8|5028.8|711
1598595000000|2020-08-28 06:10:00|5036.3|5034.3|5033|5031|5037.5|5035.5|5031.8|5029.8|315
1598595300000|2020-08-28 06:15:00|5033.3|5031.3|5029.3|5027.3|5035.8|5033.8|5027.3|5025.3|481
1598595600000|2020-08-28 06:20:00|5029|5027|5026.8|5024.8|5029.5|5027.5|5025.8|5023.8|72
1598595900000|2020-08-28 06:25:00|5027.3|5025.3|5030|5028|5031.5|5029.5|5026.5|5024.5|296
1598596200000|2020-08-28 06:30:00|5030.3|5028.3|5030.8|5028.8|5033.8|5031.8|5029.8|5027.8|330
1598596500000|2020-08-28 06:35:00|5030.5|5028.5|5027.8|5025.8|5033.5|5031.5|5027.8|5025.8|255
1598596800000|2020-08-28 06:40:00|5027.3|5025.3|5032.5|5030.5|5032.5|5030.5|5024.8|5022.8|246
1598597100000|2020-08-28 06:45:00|5032.3|5030.3|5033|5031|5033.8|5031.8|5030.3|5028.3|398
1598597400000|2020-08-28 06:50:00|5033.3|5031.3|5026.8|5024.8|5034.3|5032.3|5025.5|5023.5|364
1598597700000|2020-08-28 06:55:00|5026.5|5024.5|5027.8|5025.8|5029.5|5027.5|5025.8|5023.8|142
1598598000000|2020-08-28 07:00:00|5027.3|5026.3|5021.5|5020.5|5034.3|5033.3|5019.3|5018.3|2434
1598598300000|2020-08-28 07:05:00|5020.8|5019.8|5016.3|5015.3|5031.5|5030.5|5009.8|5008.8|1099
1598598600000|2020-08-28 07:10:00|5015.3|5014.3|5005.5|5004.5|5015.3|5014.3|5005|5004|1333
1598598900000|2020-08-28 07:15:00|5005.3|5004.3|4995|4994|5005.5|5004.5|4991|4990|1479
1598599200000|2020-08-28 07:20:00|4994.8|4993.8|4985|4984|4994.8|4993.8|4984|4983|1600
1598599500000|2020-08-28 07:25:00|4985.3|4984.3|4993.8|4992.8|4994|4993|4980.5|4979.5|1425
1598599800000|2020-08-28 07:30:00|4994|4993|4976.3|4975.3|4994|4993|4972.8|4971.8|1341
1598600100000|2020-08-28 07:35:00|4975.8|4974.8|4978.8|4977.8|4984.5|4983.5|4972.8|4971.8|1258
1598600400000|2020-08-28 07:40:00|4978.5|4977.5|4984.5|4983.5|4987.3|4986.3|4968.8|4967.8|1683
1598600700000|2020-08-28 07:45:00|4984.3|4983.3|4991.3|4990.3|4991.8|4990.8|4980.8|4979.8|826
1598601000000|2020-08-28 07:50:00|4991|4990|4987.8|4986.8|4991.3|4990.3|4979.8|4978.8|1047
1598601300000|2020-08-28 07:55:00|4987|4986|4989.3|4988.3|4997.8|4996.8|4984.8|4983.8|1096
1598601600000|2020-08-28 08:00:00|4989.5|4988.5|4995.8|4994.8|4997.5|4996.5|4983.5|4982.5|537
1598601900000|2020-08-28 08:05:00|4996|4995|5000|4999|5003|5002|4994.3|4993.3|526
1598602200000|2020-08-28 08:10:00|5000.3|4999.3|5012|5011|5014.3|5013.3|4999.5|4998.5|657
1598602500000|2020-08-28 08:15:00|5011.8|5010.8|5010.5|5009.5|5017.5|5016.5|5008.5|5007.5|681
1598602800000|2020-08-28 08:20:00|5010.8|5009.8|5027.5|5026.5|5028.3|5027.3|5010.8|5009.8|720
1598603100000|2020-08-28 08:25:00|5027.8|5026.8|5021.3|5020.3|5029.3|5028.3|5020.8|5019.8|613
1598603400000|2020-08-28 08:30:00|5021.5|5020.5|5010|5009|5024.8|5023.8|5009.5|5008.5|565
1598603700000|2020-08-28 08:35:00|5009.8|5008.8|5011.3|5010.3|5011.5|5010.5|5005.3|5004.3|392
1598604000000|2020-08-28 08:40:00|5011.5|5010.5|5007.8|5006.8|5011.8|5010.8|5004|5003|460
1598604300000|2020-08-28 08:45:00|5008|5007|5019.5|5018.5|5019.8|5018.8|5005.8|5004.8|350
1598604600000|2020-08-28 08:50:00|5019.3|5018.3|5019.3|5018.3|5019.8|5018.8|5014|5013|399
1598604900000|2020-08-28 08:55:00|5019|5018|5015.8|5014.8|5021.3|5020.3|5015.3|5014.3|195
1598605200000|2020-08-28 09:00:00|5016|5015|5017.5|5016.5|5019.3|5018.3|5009.3|5008.3|278
1598605500000|2020-08-28 09:05:00|5017.8|5016.8|5016.5|5015.5|5021.3|5020.3|5015.5|5014.5|267
1598605800000|2020-08-28 09:10:00|5016.8|5015.8|5018.5|5017.5|5018.5|5017.5|5013.8|5012.8|221
1598606100000|2020-08-28 09:15:00|5018.8|5017.8|5019.8|5018.8|5021.8|5020.8|5015.5|5014.5|174
1598606400000|2020-08-28 09:20:00|5019.5|5018.5|5014.3|5013.3|5021.3|5020.3|5013.5|5012.5|223
1598606700000|2020-08-28 09:25:00|5014|5013|5014.3|5013.3|5016|5015|5009.8|5008.8|332
1598607000000|2020-08-28 09:30:00|5014|5013|5011.8|5010.8|5014.3|5013.3|5010|5009|291
1598607300000|2020-08-28 09:35:00|5012|5011|5013.8|5012.8|5015.5|5014.5|5007.8|5006.8|512
1598607600000|2020-08-28 09:40:00|5014.3|5013.3|5020.3|5019.3|5021.3|5020.3|5013.8|5012.8|214
1598607900000|2020-08-28 09:45:00|5020.5|5019.5|5019.5|5018.5|5021.8|5020.8|5017.5|5016.5|341
1598608200000|2020-08-28 09:50:00|5020.3|5019.3|5020.3|5019.3|5025.3|5024.3|5019.3|5018.3|472
1598608500000|2020-08-28 09:55:00|5020.5|5019.5|5026|5025|5026|5025|5019.8|5018.8|385
1598608800000|2020-08-28 10:00:00|5025.8|5024.8|5015.8|5014.8|5027.5|5026.5|5013.3|5012.3|490
1598609100000|2020-08-28 10:05:00|5016|5015|5004.3|5003.3|5017.5|5016.5|5002|5001|472
1598609400000|2020-08-28 10:10:00|5005|5004|5006.8|5005.8|5007.8|5006.8|5003.3|5002.3|288
1598609700000|2020-08-28 10:15:00|5005.8|5004.8|5000.8|4999.8|5006.8|5005.8|5000|4999|324
1598610000000|2020-08-28 10:20:00|5000.5|4999.5|4995.8|4994.8|5000.8|4999.8|4995|4994|453
1598610300000|2020-08-28 10:25:00|4996|4995|5002.8|5001.8|5003.3|5002.3|4995.8|4994.8|259
1598610600000|2020-08-28 10:30:00|5002.5|5001.5|5006.3|5005.3|5008.3|5007.3|5001.3|5000.3|206
1598610900000|2020-08-28 10:35:00|5006.5|5005.5|5009|5008|5009.3|5008.3|5005.5|5004.5|205
1598611200000|2020-08-28 10:40:00|5008.8|5007.8|5011.8|5010.8|5012.8|5011.8|5006.8|5005.8|199
1598611500000|2020-08-28 10:45:00|5012|5011|5012.5|5011.5|5013.3|5012.3|5009.5|5008.5|148
1598611800000|2020-08-28 10:50:00|5012.8|5011.8|5014.8|5013.8|5014.8|5013.8|5011.3|5010.3|183
1598612100000|2020-08-28 10:55:00|5014.5|5013.5|5010.8|5009.8|5015.3|5014.3|5010.3|5009.3|321
1598612400000|2020-08-28 11:00:00|5011|5010|5015|5014|5015.8|5014.8|5009.8|5008.8|295
1598612700000|2020-08-28 11:05:00|5014.8|5013.8|5014.8|5013.8|5016.8|5015.8|5012.3|5011.3|239
1598613000000|2020-08-28 11:10:00|5015|5014|5020.3|5019.3|5020.5|5019.5|5014.3|5013.3|236
1598613300000|2020-08-28 11:15:00|5020.5|5019.5|5016.8|5015.8|5021.5|5020.5|5015.3|5014.3|229
1598613600000|2020-08-28 11:20:00|5017|5016|5018.8|5017.8|5019.3|5018.3|5017|5016|145
1598613900000|2020-08-28 11:25:00|5019|5018|5019.5|5018.5|5019.8|5018.8|5014.8|5013.8|551
1598614200000|2020-08-28 11:30:00|5019.8|5018.8|5023|5022|5026.8|5025.8|5019.8|5018.8|507
1598614500000|2020-08-28 11:35:00|5022.8|5021.8|5017|5016|5023.3|5022.3|5016.3|5015.3|215
1598614800000|2020-08-28 11:40:00|5017.3|5016.3|5018.1|5017.1|5018.1|5017.1|5014.6|5013.6|136
1598615100000|2020-08-28 11:45:00|5018.6|5017.6|5019.1|5018.1|5020.1|5019.1|5017.1|5016.1|169
1598615400000|2020-08-28 11:50:00|5018.8|5017.8|5020.6|5019.6|5025.1|5024.1|5018.6|5017.6|159
1598615700000|2020-08-28 11:55:00|5020.8|5019.8|5023.3|5022.3|5025.1|5024.1|5020.6|5019.6|165
1598616000000|2020-08-28 12:00:00|5023.6|5022.6|5020.1|5019.1|5024.1|5023.1|5019.6|5018.6|237
1598616300000|2020-08-28 12:05:00|5019.8|5018.8|5023.8|5022.8|5025.1|5024.1|5019.6|5018.6|177
1598616600000|2020-08-28 12:10:00|5024.1|5023.1|5022.6|5021.6|5026.8|5025.8|5022.1|5021.1|396
1598616900000|2020-08-28 12:15:00|5022.3|5021.3|5021.3|5020.3|5022.6|5021.6|5019.3|5018.3|190
1598617200000|2020-08-28 12:20:00|5021.1|5020.1|5023.8|5022.8|5026.1|5025.1|5020.6|5019.6|191
1598617500000|2020-08-28 12:25:00|5023.6|5022.6|5019.1|5018.1|5023.6|5022.6|5018.1|5017.1|274
1598617800000|2020-08-28 12:30:00|5018.8|5017.8|5019.6|5018.6|5021.3|5020.3|5015.8|5014.8|310
1598618100000|2020-08-28 12:35:00|5019.3|5018.3|5017.6|5016.6|5019.6|5018.6|5013.3|5012.3|243
1598618400000|2020-08-28 12:40:00|5018.1|5017.1|5018.6|5017.6|5020.1|5019.1|5015.6|5014.6|213
1598618700000|2020-08-28 12:45:00|5018.8|5017.8|5014.3|5013.3|5019.6|5018.6|5012.6|5011.6|345
1598619000000|2020-08-28 12:50:00|5014.8|5013.8|5021.1|5020.1|5022.3|5021.3|5014.6|5013.6|225
1598619300000|2020-08-28 12:55:00|5021.3|5020.3|5018.8|5017.8|5022.1|5021.1|5017.8|5016.8|331
1598619600000|2020-08-28 13:00:00|5018.6|5017.6|5021.8|5020.8|5023.1|5022.1|5018.6|5017.6|213
1598619900000|2020-08-28 13:05:00|5022.1|5021.1|5023.1|5022.1|5023.1|5022.1|5020.1|5019.1|130
1598620200000|2020-08-28 13:10:00|5023.3|5022.3|5018.6|5017.6|5023.6|5022.6|5016.3|5015.3|438
1598620500000|2020-08-28 13:15:00|5019.1|5018.1|5018.1|5017.1|5019.6|5018.6|5017.6|5016.6|207
1598620800000|2020-08-28 13:20:00|5018.3|5017.3|5017.6|5016.6|5019.6|5018.6|5017.1|5016.1|185
1598621100000|2020-08-28 13:25:00|5017.1|5016.1|5013.3|5012.3|5017.3|5016.3|5013.1|5012.1|183
1598621400000|2020-08-28 13:30:00|5014.1|5013.1|5009.1|5008.1|5014.1|5013.1|5004.1|5003.1|560
1598621700000|2020-08-28 13:35:00|5008.8|5007.8|5010.3|5009.3|5014.1|5013.1|5007.1|5006.1|341
1598622000000|2020-08-28 13:40:00|5010.1|5009.1|5011.1|5010.1|5014.3|5013.3|5008.6|5007.6|287
1598622300000|2020-08-28 13:45:00|5011.3|5010.3|5016.6|5015.6|5016.8|5015.8|5008.6|5007.6|401
1598622600000|2020-08-28 13:50:00|5016.3|5015.3|5015.1|5014.1|5016.6|5015.6|5010.6|5009.6|224
1598622900000|2020-08-28 13:55:00|5014.1|5013.1|5011.1|5010.1|5014.1|5013.1|5008.6|5007.6|365
1598623200000|2020-08-28 14:00:00|5010.8|5009.8|5004.1|5003.1|5012.1|5011.1|5003.8|5002.8|403
1598623500000|2020-08-28 14:05:00|5003.8|5002.8|5004.1|5003.1|5006.6|5005.6|5001.6|5000.6|427
1598623800000|2020-08-28 14:10:00|5004.3|5003.3|4999.8|4998.8|5006.3|5005.3|4998.5|4997.5|387
1598624100000|2020-08-28 14:15:00|5000|4999|4999.3|4998.3|5000.8|4999.8|4996.3|4995.3|392
1598624400000|2020-08-28 14:20:00|4999.5|4998.5|5003|5002|5004.5|5003.5|4996.8|4995.8|369
1598624700000|2020-08-28 14:25:00|5002.8|5001.8|5005.8|5004.8|5008.8|5007.8|5001.5|5000.5|304
1598625000000|2020-08-28 14:30:00|5005.5|5004.5|4997|4996|5009.3|5008.3|4996.3|4995.3|632
1598625300000|2020-08-28 14:35:00|4996.8|4995.8|5005.3|5004.3|5005.8|5004.8|4993|4992|580
1598625600000|2020-08-28 14:40:00|5005.5|5004.5|5006|5005|5010.3|5009.3|5004.5|5003.5|308
1598625900000|2020-08-28 14:45:00|5005.8|5004.8|5005.5|5004.5|5006.8|5005.8|4997|4996|355
1598626200000|2020-08-28 14:50:00|5005.8|5004.8|5004.3|5003.3|5006.3|5005.3|4997.3|4996.3|364
1598626500000|2020-08-28 14:55:00|5004.5|5003.5|5004|5003|5005.3|5004.3|4998.8|4997.8|1359
1598626800000|2020-08-28 15:00:00|5003.8|5002.8|5007.3|5006.3|5008.3|5007.3|5002.5|5001.5|530
1598627100000|2020-08-28 15:05:00|5007|5006|5007.3|5006.3|5010.8|5009.8|5006.8|5005.8|411
1598627400000|2020-08-28 15:10:00|5007|5006|5008.3|5007.3|5009.3|5008.3|5005.8|5004.8|323
1598627700000|2020-08-28 15:15:00|5008|5007|5011|5010|5011|5010|5006.8|5005.8|388
1598628000000|2020-08-28 15:20:00|5011.3|5010.3|5011.3|5010.3|5014.3|5013.3|5010.8|5009.8|537
1598628300000|2020-08-28 15:25:00|5011|5010|5006|5005|5013|5012|5003.3|5002.3|987
1598628600000|2020-08-28 15:30:00|5006.5|5004.5|5004.3|5002.3|5007|5005|5002.3|5000.3|1437
1598628900000|2020-08-28 15:35:00|5005|5003|5002.8|5000.8|5005.8|5003.8|5000.3|4998.3|718
1598629200000|2020-08-28 15:40:00|5003.3|5001.3|5005.8|5003.8|5005.8|5003.8|5001.8|4999.8|245
1598629500000|2020-08-28 15:45:00|5005.5|5003.5|5003.3|5001.3|5006.5|5004.5|5001.3|4999.3|204
1598629800000|2020-08-28 15:50:00|5003.5|5001.5|5005.8|5003.8|5007.5|5005.5|5003|5001|214
1598630100000|2020-08-28 15:55:00|5005.5|5003.5|5007|5005|5009.3|5007.3|5005.3|5003.3|89
1598630400000|2020-08-28 16:00:00|5007.3|5005.3|5004.3|5002.3|5007.3|5005.3|5004.3|5002.3|100
1598630700000|2020-08-28 16:05:00|5004|5002|5006.3|5004.3|5006.8|5004.8|5003.3|5001.3|114
1598631000000|2020-08-28 16:10:00|5006.5|5004.5|5005.8|5003.8|5006.8|5004.8|5005.5|5003.5|64
1598631300000|2020-08-28 16:15:00|5006|5004|5004.3|5002.3|5006.8|5004.8|5004.3|5002.3|68
1598631600000|2020-08-28 16:20:00|5004|5002|5002|5000|5005.8|5003.8|5001.5|4999.5|119
1598631900000|2020-08-28 16:25:00|5001.8|4999.8|5001.3|4999.3|5002.8|5000.8|4999.8|4997.8|166
1598632200000|2020-08-28 16:30:00|5001|4999|5001.3|4999.3|5003|5001|5000.5|4998.5|58
1598632500000|2020-08-28 16:35:00|5001.8|4999.8|5000.5|4998.5|5002.8|5000.8|4998.8|4996.8|55
1598632800000|2020-08-28 16:40:00|5000.3|4998.3|5003.3|5001.3|5004|5002|5000.3|4998.3|61
1598633100000|2020-08-28 16:45:00|5003.5|5001.5|5008|5006|5009.5|5007.5|5002.8|5000.8|66
1598633400000|2020-08-28 16:50:00|5007.8|5005.8|5009.8|5007.8|5010.5|5008.5|5007.8|5005.8|84
1598633700000|2020-08-28 16:55:00|5010|5008|5010.3|5008.3|5011.8|5009.8|5009.8|5007.8|34
1598634000000|2020-08-28 17:00:00|5010.5|5008.5|5008.8|5006.8|5010.8|5008.8|5007.8|5005.8|34
1598634300000|2020-08-28 17:05:00|5008.5|5006.5|5007.3|5005.3|5009.3|5007.3|5006.8|5004.8|37
1598634600000|2020-08-28 17:10:00|5007.5|5005.5|5004.3|5002.3|5007.8|5005.8|5004.3|5002.3|71
1598634900000|2020-08-28 17:15:00|5004|5002|5005.3|5003.3|5006.8|5004.8|5003.8|5001.8|45
1598635200000|2020-08-28 17:20:00|5005.5|5003.5|5006.3|5004.3|5007.8|5005.8|5005.5|5003.5|43
1598635500000|2020-08-28 17:25:00|5006|5004|5002|5000|5006.8|5004.8|5001.5|4999.5|42
1598635800000|2020-08-28 17:30:00|5002.3|5000.3|5002.8|5000.8|5003.5|5001.5|5001.3|4999.3|25
1598636100000|2020-08-28 17:35:00|5003|5001|5003.5|5001.5|5004.3|5002.3|5002.3|5000.3|16
1598636400000|2020-08-28 17:40:00|5003.8|5001.8|5004.5|5002.5|5005|5003|5003|5001|32
1598636700000|2020-08-28 17:45:00|5004.3|5002.3|5003.3|5001.3|5006|5004|5003|5001|32
1598637000000|2020-08-28 17:50:00|5003|5001|5007.8|5005.8|5008|5006|5003|5001|13
1598637300000|2020-08-28 17:55:00|5007.5|5005.5|5004|5002|5008|5006|5003.5|5001.5|28
1598637600000|2020-08-28 18:00:00|5003.8|5001.8|5005|5003|5006.8|5004.8|5003|5001|44
1598637900000|2020-08-28 18:05:00|5005.3|5003.3|5007|5005|5007.8|5005.8|5002.3|5000.3|94
1598638200000|2020-08-28 18:10:00|5007.3|5005.3|5007|5005|5008|5006|5006.3|5004.3|31
1598638500000|2020-08-28 18:15:00|5006.8|5004.8|5008|5006|5008.3|5006.3|5006.5|5004.5|20
1598638800000|2020-08-28 18:20:00|5008.3|5006.3|5007.8|5005.8|5008.8|5006.8|5007.3|5005.3|41
1598639100000|2020-08-28 18:25:00|5007.5|5005.5|5008.3|5006.3|5009.3|5007.3|5007.3|5005.3|23
1598639400000|2020-08-28 18:30:00|5008.5|5006.5|5006.8|5004.8|5009.3|5007.3|5006.5|5004.5|18
1598639700000|2020-08-28 18:35:00|5007|5005|5006.5|5004.5|5007.5|5005.5|5006.3|5004.3|17
1598640000000|2020-08-28 18:40:00|5006.8|5004.8|5007.3|5005.3|5008.3|5006.3|5006.8|5004.8|17
1598640300000|2020-08-28 18:45:00|5007.5|5005.5|5012|5010|5012.8|5010.8|5007.5|5005.5|55
1598640600000|2020-08-28 18:50:00|5012.3|5010.3|5010.3|5008.3|5013|5011|5010|5008|44
1598640900000|2020-08-28 18:55:00|5010.5|5008.5|5010.3|5008.3|5011.5|5009.5|5009|5007|30
1598641200000|2020-08-28 19:00:00|5010.5|5008.5|5010.8|5008.8|5011.8|5009.8|5008.8|5006.8|39
1598641500000|2020-08-28 19:05:00|5011|5009|5016|5014|5016.3|5014.3|5011|5009|23
1598641800000|2020-08-28 19:10:00|5015.8|5013.8|5017.8|5015.8|5019.3|5017.3|5015.8|5013.8|56
1598642100000|2020-08-28 19:15:00|5018|5016|5019|5017|5019.8|5017.8|5016.5|5014.5|17
1598642400000|2020-08-28 19:20:00|5018.8|5016.8|5017.5|5015.5|5020.3|5018.3|5017|5015|40
1598642700000|2020-08-28 19:25:00|5017.8|5015.8|5017.3|5015.3|5019|5017|5017|5015|8
1598643000000|2020-08-28 19:30:00|5017.5|5015.5|5020|5018|5020.3|5018.3|5017|5015|27
1598643300000|2020-08-28 19:35:00|5020.3|5018.3|5020.5|5018.5|5020.5|5018.5|5018.3|5016.3|29
1598643600000|2020-08-28 19:40:00|5020.3|5018.3|5019|5017|5021|5019|5018.8|5016.8|27
1598643900000|2020-08-28 19:45:00|5019.3|5017.3|5015.5|5013.5|5019.8|5017.8|5015.5|5013.5|26
1598644200000|2020-08-28 19:50:00|5015.3|5013.3|5016.8|5014.8|5019.3|5017.3|5014.5|5012.5|99
1598644500000|2020-08-28 19:55:00|5016.5|5014.5|5019.5|5017.5|5020.5|5018.5|5015.8|5013.8|114
1598644800000|2020-08-28 20:00:00|5020.3|5016.3|5020.4|5016.4|5022.7|5018.7|5018.2|5014.2|0
1598645100000|2020-08-28 20:05:00|5020.1|5016.1|5019.3|5015.3|5021.5|5017.5|5017.5|5013.5|0
1598645400000|2020-08-28 20:10:00|5019.4|5015.4|5018.7|5014.7|5021.5|5017.5|5018.3|5014.3|0
1598645700000|2020-08-28 20:15:00|5018.8|5014.8|5020|5016|5020|5016|5018.8|5014.8|0
1598646000000|2020-08-28 20:20:00|5019.9|5015.9|5019.9|5015.9|5020.1|5016.1|5019.9|5015.9|0
1598646300000|2020-08-28 20:25:00|5019.8|5015.8|5020|5016|5020.1|5016.1|5019.8|5015.8|0
1598646600000|2020-08-28 20:30:00|5020.1|5016.1|5022.1|5018.1|5022.1|5018.1|5019.7|5015.7|0
1598646900000|2020-08-28 20:35:00|5022|5018|5021|5017|5022.1|5018.1|5020.2|5016.2|0
1598647200000|2020-08-28 20:40:00|5020.9|5016.9|5022.5|5018.5|5022.5|5018.5|5020.7|5016.7|0
1598647500000|2020-08-28 20:45:00|5022.4|5018.4|5022.8|5018.8|5023.9|5019.9|5022|5018|0
1598647800000|2020-08-28 20:50:00|5022.7|5018.7|5022.9|5018.9|5022.9|5018.9|5022.1|5018.1|0
1598648100000|2020-08-28 20:55:00|5022.8|5018.8|5023.2|5019.2|5023.2|5019.2|5021.5|5017.5|0
1598824800000|2020-08-30 22:00:00|5029|5025|5030.1|5026.1|5031.6|5027.6|5028.3|5024.3|0
1598825100000|2020-08-30 22:05:00|5030|5026|5030.7|5026.7|5031.8|5027.8|5029.7|5025.7|0
1598825400000|2020-08-30 22:10:00|5031.1|5027.1|5033.1|5029.1|5033.8|5029.8|5030.7|5026.7|0
1598825700000|2020-08-30 22:15:00|5033.2|5029.2|5031.2|5027.2|5033.5|5029.5|5030.9|5026.9|0
1598826000000|2020-08-30 22:20:00|5031.3|5027.3|5031|5027|5031.6|5027.6|5030.2|5026.2|0
1598826300000|2020-08-30 22:25:00|5030.9|5026.9|5030.8|5026.8|5031.1|5027.1|5030.4|5026.4|0
1598826600000|2020-08-30 22:30:00|5030.5|5026.5|5030.8|5026.8|5031.1|5027.1|5030.4|5026.4|0
1598826900000|2020-08-30 22:35:00|5030.7|5026.7|5030.9|5026.9|5030.9|5026.9|5030.1|5026.1|0
1598827200000|2020-08-30 22:40:00|5031|5027|5031.9|5027.9|5032.3|5028.3|5030.8|5026.8|0
1598827500000|2020-08-30 22:45:00|5032|5028|5032.3|5028.3|5033|5029|5031.9|5027.9|0
1598827800000|2020-08-30 22:50:00|5032.2|5028.2|5031.9|5027.9|5032.3|5028.3|5031.5|5027.5|0
1598828100000|2020-08-30 22:55:00|5031.8|5027.8|5030.8|5026.8|5031.9|5027.9|5030.8|5026.8|0
1598828400000|2020-08-30 23:00:00|5031.1|5027.1|5031.1|5027.1|5031.1|5027.1|5030.8|5026.8|0
1598828700000|2020-08-30 23:05:00|5031.2|5027.2|5031.4|5027.4|5031.9|5027.9|5031.1|5027.1|0
1598829000000|2020-08-30 23:10:00|5031.1|5027.1|5031.1|5027.1|5031.3|5027.3|5030.8|5026.8|0
1598829300000|2020-08-30 23:15:00|5031|5027|5030.6|5027.6|5031|5027.6|5030.3|5026.8|0
1598829600000|2020-08-30 23:20:00|5031|5028|5032.5|5029.5|5032.5|5029.5|5031|5028|0
1598829900000|2020-08-30 23:25:00|5032.1|5029.1|5034.2|5031.2|5034.6|5031.6|5032.1|5029.1|0
1598830200000|2020-08-30 23:30:00|5034.1|5031.1|5033.7|5030.7|5034.2|5031.2|5032.9|5029.9|0
1598830500000|2020-08-30 23:35:00|5033.6|5030.6|5034.3|5031.3|5034.3|5031.3|5033|5030|0
1598830800000|2020-08-30 23:40:00|5034.4|5031.4|5035.6|5032.6|5035.8|5032.8|5034.3|5031.3|0
1598831100000|2020-08-30 23:45:00|5035.9|5032.9|5036.7|5033.7|5036.7|5033.7|5035.6|5032.6|0
1598831400000|2020-08-30 23:50:00|5037|5034|5037.7|5034.7|5037.7|5034.7|5036.2|5033.2|0
1598831700000|2020-08-30 23:55:00|5037.8|5034.8|5039.8|5036.8|5039.8|5036.8|5037.7|5034.7|0
1598832000000|2020-08-31 00:00:00|5039.9|5036.9|5043.4|5040.4|5043.5|5040.5|5038.9|5035.9|0
1598832300000|2020-08-31 00:05:00|5043.2|5040.2|5040.8|5037.8|5043.5|5040.5|5040.5|5037.5|0
1598832600000|2020-08-31 00:10:00|5040.5|5037.5|5042.1|5039.1|5043.4|5040.4|5040.5|5037.5|0
1598832900000|2020-08-31 00:15:00|5042.2|5039.2|5044.9|5041.9|5051.3|5048.3|5042.2|5039.2|0
1598833200000|2020-08-31 00:20:00|5045.2|5042.2|5042.9|5039.9|5047|5044|5041.5|5038.5|0
1598833500000|2020-08-31 00:25:00|5042.8|5039.8|5046.9|5043.9|5048.3|5045.3|5041.5|5038.5|0
1598833800000|2020-08-31 00:30:00|5047.4|5044.4|5052.3|5049.3|5053.7|5050.7|5046.9|5043.9|0
1598834100000|2020-08-31 00:35:00|5052.4|5049.4|5051.7|5048.7|5055.2|5052.2|5051|5048|0
1598834400000|2020-08-31 00:40:00|5051.9|5048.9|5055.4|5052.4|5055.4|5052.4|5050.9|5047.9|0
1598834700000|2020-08-31 00:45:00|5055.3|5052.3|5053.3|5050.3|5055.4|5052.4|5052.6|5049.6|0
1598835000000|2020-08-31 00:50:00|5053.5|5050.5|5052.5|5049.5|5054|5051|5052.5|5049.5|0
1598835300000|2020-08-31 00:55:00|5052.7|5049.7|5053.8|5050.8|5055.3|5052.3|5052.5|5049.5|0
1598835600000|2020-08-31 01:00:00|5054|5051|5053.8|5050.8|5054.6|5051.6|5051|5048|0
1598835900000|2020-08-31 01:05:00|5053.5|5050.5|5052.3|5049.3|5053.8|5050.8|5050.9|5047.9|0
1598836200000|2020-08-31 01:10:00|5051.6|5048.6|5051.5|5048.5|5052.3|5049.3|5049.4|5046.4|0
1598836500000|2020-08-31 01:15:00|5052.2|5049.2|5055.6|5052.6|5056.4|5053.4|5052.2|5049.2|0
1598836800000|2020-08-31 01:20:00|5054.9|5051.9|5056.3|5053.3|5056.3|5053.3|5053.5|5050.5|0
1598837100000|2020-08-31 01:25:00|5056.6|5053.6|5054.8|5051.8|5057.6|5054.6|5054.8|5051.8|0
1598837400000|2020-08-31 01:30:00|5055.1|5052.1|5053.4|5050.4|5057.7|5054.7|5051.9|5048.9|0
1598837700000|2020-08-31 01:35:00|5053.1|5050.1|5051.9|5048.9|5054.8|5051.8|5051.9|5048.9|0
1598838000000|2020-08-31 01:40:00|5051.8|5048.8|5050.6|5047.6|5051.9|5048.9|5050.4|5047.4|0
1598838300000|2020-08-31 01:45:00|5050.8|5047.8|5053.4|5050.4|5054.7|5051.7|5050.8|5047.8|0
1598838600000|2020-08-31 01:50:00|5053.3|5050.3|5051.8|5048.8|5054.8|5051.8|5051.8|5048.8|0
1598838900000|2020-08-31 01:55:00|5051.9|5048.9|5052.6|5049.6|5053.3|5050.3|5051.8|5048.8|0
1598839200000|2020-08-31 02:00:00|5052.9|5049.9|5053.3|5050.3|5054.7|5051.7|5051.9|5048.9|0
1598839500000|2020-08-31 02:05:00|5053|5050|5053.3|5050.3|5054|5051|5051.9|5048.9|0
1598839800000|2020-08-31 02:10:00|5053.4|5050.4|5054.9|5051.9|5055|5052|5053.4|5050.4|0
1598840100000|2020-08-31 02:15:00|5055|5052|5053.3|5050.3|5055|5052|5053.3|5050.3|0
1598840400000|2020-08-31 02:20:00|5053.2|5050.2|5053.3|5050.3|5053.4|5050.4|5051.9|5048.9|0
1598840700000|2020-08-31 02:25:00|5053.4|5050.4|5054.6|5051.6|5054.7|5051.7|5053.2|5050.2|0
1598841000000|2020-08-31 02:30:00|5054.7|5051.7|5056.2|5053.2|5057.6|5054.6|5054.7|5051.7|0
1598841300000|2020-08-31 02:35:00|5056.1|5053.1|5053.2|5050.2|5056.1|5053.1|5053.2|5050.2|0
1598841600000|2020-08-31 02:40:00|5053.5|5050.5|5054.6|5051.6|5054.7|5051.7|5053.5|5050.5|0
1598841900000|2020-08-31 02:45:00|5054.7|5051.7|5056.1|5053.1|5056.1|5053.1|5054.6|5051.6|0
1598842200000|2020-08-31 02:50:00|5056|5053|5054.7|5051.7|5056.1|5053.1|5054.7|5051.7|0
1598842500000|2020-08-31 02:55:00|5054.6|5051.6|5056.2|5053.2|5056.2|5053.2|5054.6|5051.6|0
1598842800000|2020-08-31 03:00:00|5056.4|5053.4|5054.7|5051.7|5057.5|5054.5|5054.7|5051.7|0
1598843100000|2020-08-31 03:05:00|5055|5052|5054.7|5051.7|5056.1|5053.1|5054.7|5051.7|0
1598843400000|2020-08-31 03:10:00|5054.8|5051.8|5054.6|5051.6|5056.1|5053.1|5054.6|5051.6|0
1598843700000|2020-08-31 03:15:00|5054.1|5051.1|5054.6|5051.6|5054.6|5051.6|5053.1|5050.1|0
1598844000000|2020-08-31 03:20:00|5054.1|5051.1|5050.5|5047.5|5054.1|5051.1|5050.4|5047.4|0
1598844300000|2020-08-31 03:25:00|5050.4|5047.4|5050.4|5047.4|5050.4|5047.4|5050.4|5047.4|0
1598844600000|2020-08-31 03:30:00|5050.3|5047.3|5050.3|5047.3|5051.1|5048.1|5050.3|5047.3|0
1598844900000|2020-08-31 03:35:00|5050.2|5047.2|5048.8|5045.8|5050.3|5047.3|5048.7|5045.7|0
1598845200000|2020-08-31 03:40:00|5048.7|5045.7|5050.2|5047.2|5050.3|5047.3|5048.7|5045.7|0
1598845500000|2020-08-31 03:45:00|5050.3|5047.3|5048.5|5045.5|5051.1|5048.1|5048.5|5045.5|0
1598845800000|2020-08-31 03:50:00|5048.3|5045.3|5047.8|5044.8|5049.2|5046.2|5047.8|5044.8|0
1598846100000|2020-08-31 03:55:00|5047.7|5044.7|5048.5|5045.5|5048.5|5045.5|5047.7|5044.7|0
1598846400000|2020-08-31 04:00:00|5048.7|5045.7|5047.1|5044.1|5049.2|5046.2|5046.3|5043.3|0
1598846700000|2020-08-31 04:05:00|5047|5044|5047.6|5044.6|5047.7|5044.7|5047|5044|0
1598847000000|2020-08-31 04:10:00|5047.1|5044.1|5046.2|5043.2|5047.6|5044.6|5046.2|5043.2|0
1598847300000|2020-08-31 04:15:00|5046.3|5043.3|5044.9|5041.9|5046.3|5043.3|5044.9|5041.9|0
1598847600000|2020-08-31 04:20:00|5045.4|5042.4|5046.4|5043.4|5046.4|5043.4|5045.4|5042.4|0
1598848200000|2020-08-31 04:30:00|5046.3|5043.3|5046.2|5043.2|5047.7|5044.7|5046.2|5043.2|0
1598848500000|2020-08-31 04:35:00|5046.1|5043.1|5046.1|5043.1|5046.2|5043.2|5044.8|5041.8|0
1598848800000|2020-08-31 04:40:00|5046.2|5043.2|5044.8|5041.8|5046.2|5043.2|5044.8|5041.8|0
1598849100000|2020-08-31 04:45:00|5044.7|5041.7|5044.8|5041.8|5044.8|5041.8|5044.7|5041.7|0
1598849400000|2020-08-31 04:50:00|5044.9|5041.9|5044.8|5041.8|5044.9|5041.9|5042.7|5039.7|0
1598849700000|2020-08-31 04:55:00|5044.5|5041.5|5043.4|5040.4|5044.8|5041.8|5043.4|5040.4|0
1598850000000|2020-08-31 05:00:00|5043.9|5040.9|5043.5|5040.5|5044.7|5041.7|5041.9|5038.9|0
1598850300000|2020-08-31 05:05:00|5043.4|5040.4|5040.7|5037.7|5043.5|5040.5|5040.7|5037.7|0
1598850600000|2020-08-31 05:10:00|5040.6|5037.6|5040.5|5037.5|5042.1|5039.1|5040.5|5037.5|0
1598850900000|2020-08-31 05:15:00|5040|5037|5039.1|5036.1|5043.1|5040.1|5038.5|5035.5|0
1598851200000|2020-08-31 05:20:00|5039|5036|5037.6|5034.6|5040.4|5037.4|5037.5|5034.5|0
1598851500000|2020-08-31 05:25:00|5037.8|5034.8|5033.9|5030.9|5039|5036|5033.2|5030.2|0
1598851800000|2020-08-31 05:30:00|5034.1|5031.1|5035.9|5032.9|5035.9|5032.9|5031.8|5028.8|0
1598852100000|2020-08-31 05:35:00|5035.6|5032.6|5034.6|5031.6|5035.9|5032.9|5033.1|5030.1|0
1598852400000|2020-08-31 05:40:00|5034.5|5031.5|5037.4|5034.4|5037.4|5034.4|5034.5|5031.5|0
1598852700000|2020-08-31 05:45:00|5037.3|5034.3|5039.9|5036.9|5040.2|5037.2|5036|5033|0
1598853000000|2020-08-31 05:50:00|5039.8|5036.8|5039.7|5036.7|5039.9|5036.9|5037.7|5034.7|0
1598853300000|2020-08-31 05:55:00|5039.8|5036.8|5036.9|5033.9|5039.8|5036.8|5036.9|5033.9|0
1598853600000|2020-08-31 06:00:00|5037|5034|5035|5033|5041|5039|5033.8|5031.8|377
1598853900000|2020-08-31 06:05:00|5034.8|5032.8|5031.3|5029.3|5035.5|5033.5|5029.3|5027.3|156
1598854200000|2020-08-31 06:10:00|5031.5|5029.5|5027.5|5025.5|5031.5|5029.5|5027.3|5025.3|61
1598854500000|2020-08-31 06:15:00|5027.8|5025.8|5026|5024|5028.8|5026.8|5024.3|5022.3|96
1598854800000|2020-08-31 06:20:00|5025.8|5023.8|5027.3|5025.3|5028.3|5026.3|5023.8|5021.8|150
1598855100000|2020-08-31 06:25:00|5027|5025|5026.8|5024.8|5029.5|5027.5|5025.8|5023.8|199
1598855400000|2020-08-31 06:30:00|5027.5|5025.5|5029.5|5027.5|5030.3|5028.3|5025.8|5023.8|83
1598855700000|2020-08-31 06:35:00|5029.8|5027.8|5031.8|5029.8|5032.8|5030.8|5028.8|5026.8|87
1598856000000|2020-08-31 06:40:00|5031.5|5029.5|5028.8|5026.8|5032|5030|5027|5025|232
1598856300000|2020-08-31 06:45:00|5028.5|5026.5|5027.8|5025.8|5030.3|5028.3|5025.8|5023.8|323
1598856600000|2020-08-31 06:50:00|5028|5026|5031.5|5029.5|5032.3|5030.3|5027.3|5025.3|327
1598856900000|2020-08-31 06:55:00|5031.8|5029.8|5032.3|5030.3|5036|5034|5031|5029|321
1598857200000|2020-08-31 07:00:00|5032|5031|5050.5|5049.5|5051.3|5050.3|5029|5028|2361
1598857500000|2020-08-31 07:05:00|5050.8|5049.8|5044.3|5043.3|5054.8|5053.8|5040|5039|1498
1598857800000|2020-08-31 07:10:00|5045.3|5044.3|5049|5048|5056.3|5055.3|5044.8|5043.8|870
1598858100000|2020-08-31 07:15:00|5049.3|5048.3|5037|5036|5055|5054|5037|5036|799
1598858400000|2020-08-31 07:20:00|5037.5|5036.5|5035|5034|5037.8|5036.8|5031.8|5030.8|587
1598858700000|2020-08-31 07:25:00|5034.8|5033.8|5037|5036|5038.3|5037.3|5029.3|5028.3|827
1598859000000|2020-08-31 07:30:00|5037.3|5036.3|5042|5041|5044.5|5043.5|5037.3|5036.3|455
1598859300000|2020-08-31 07:35:00|5042.3|5041.3|5037.8|5036.8|5045.8|5044.8|5037.5|5036.5|356
1598859600000|2020-08-31 07:40:00|5037.7|5036.7|5039.2|5038.2|5043.2|5042.2|5036.7|5035.7|443
1598859900000|2020-08-31 07:45:00|5039.4|5038.4|5043.2|5042.2|5043.7|5042.7|5037.2|5036.2|415
1598860200000|2020-08-31 07:50:00|5043.4|5042.4|5049.7|5048.7|5051.2|5050.2|5043.2|5042.2|607
1598860500000|2020-08-31 07:55:00|5049.4|5048.4|5051.7|5050.7|5052.2|5051.2|5048.4|5047.4|305
1598860800000|2020-08-31 08:00:00|5051.4|5050.4|5046.2|5045.2|5053.9|5052.9|5045.2|5044.2|435
1598861100000|2020-08-31 08:05:00|5045.9|5044.9|5044.7|5043.7|5048.2|5047.2|5044.7|5043.7|404
1598861400000|2020-08-31 08:10:00|5044.9|5043.9|5048.9|5047.9|5050.2|5049.2|5044.4|5043.4|265
1598861700000|2020-08-31 08:15:00|5049.2|5048.2|5053.4|5052.4|5055.4|5054.4|5048.2|5047.2|734
1598862000000|2020-08-31 08:20:00|5053.7|5052.7|5058.2|5057.2|5060.9|5059.9|5052.9|5051.9|607
1598862300000|2020-08-31 08:25:00|5057.9|5056.9|5054.9|5053.9|5059.2|5058.2|5054.2|5053.2|345
1598862600000|2020-08-31 08:30:00|5055.2|5054.2|5061.2|5060.2|5061.7|5060.7|5055.2|5054.2|325
1598862900000|2020-08-31 08:35:00|5061.4|5060.4|5065.2|5064.2|5067.2|5066.2|5061.4|5060.4|532
1598863200000|2020-08-31 08:40:00|5065.4|5064.4|5062.7|5061.7|5068.7|5067.7|5062.7|5061.7|414
1598863500000|2020-08-31 08:45:00|5062.9|5061.9|5065.2|5064.2|5067.4|5066.4|5061.2|5060.2|353
1598863800000|2020-08-31 08:50:00|5065.4|5064.4|5063.2|5062.2|5066.2|5065.2|5062.2|5061.2|301
1598864100000|2020-08-31 08:55:00|5062.9|5061.9|5059.7|5058.7|5064.7|5063.7|5058.7|5057.7|269
1598864400000|2020-08-31 09:00:00|5060.9|5059.9|5057.9|5056.9|5061.7|5060.7|5056.7|5055.7|230
1598864700000|2020-08-31 09:05:00|5057.7|5056.7|5054.9|5053.9|5058.4|5057.4|5054.4|5053.4|205
1598865000000|2020-08-31 09:10:00|5054.7|5053.7|5055.9|5054.9|5056.7|5055.7|5052.7|5051.7|184
1598865300000|2020-08-31 09:15:00|5056.2|5055.2|5052.2|5051.2|5056.7|5055.7|5051.2|5050.2|206
1598865600000|2020-08-31 09:20:00|5052.4|5051.4|5054.2|5053.2|5055.2|5054.2|5051.4|5050.4|156
1598865900000|2020-08-31 09:25:00|5054.4|5053.4|5050.2|5049.2|5054.9|5053.9|5049.2|5048.2|187
1598866200000|2020-08-31 09:30:00|5050.4|5049.4|5047.9|5046.9|5050.7|5049.7|5046.9|5045.9|163
1598866500000|2020-08-31 09:35:00|5047.7|5046.7|5050.7|5049.7|5051.7|5050.7|5047.4|5046.4|186
1598866800000|2020-08-31 09:40:00|5050.9|5049.9|5049.7|5048.7|5051.2|5050.2|5048.9|5047.9|134
1598867100000|2020-08-31 09:45:00|5049.9|5048.9|5050.4|5049.4|5052.2|5051.2|5048.7|5047.7|138
1598867400000|2020-08-31 09:50:00|5050.7|5049.7|5049.7|5048.7|5052.7|5051.7|5049.4|5048.4|229
1598867700000|2020-08-31 09:55:00|5049.9|5048.9|5048.2|5047.2|5050.7|5049.7|5046.2|5045.2|151
1598868000000|2020-08-31 10:00:00|5048.7|5047.7|5041.2|5040.2|5049.2|5048.2|5039.2|5038.2|423
1598868300000|2020-08-31 10:05:00|5041.4|5040.4|5035.2|5034.2|5041.7|5040.7|5034.2|5033.2|271
1598868600000|2020-08-31 10:10:00|5034.9|5033.9|5039.9|5038.9|5040.7|5039.7|5033.2|5032.2|217
1598868900000|2020-08-31 10:15:00|5040.2|5039.2|5042.4|5041.4|5043.4|5042.4|5038.7|5037.7|223
1598869200000|2020-08-31 10:20:00|5042.2|5041.2|5037.9|5036.9|5042.7|5041.7|5037.4|5036.4|139
1598869500000|2020-08-31 10:25:00|5038.2|5037.2|5037.7|5036.7|5038.7|5037.7|5035.2|5034.2|262
1598869800000|2020-08-31 10:30:00|5037.4|5036.4|5037.7|5036.7|5040.7|5039.7|5036.2|5035.2|212
1598870100000|2020-08-31 10:35:00|5037.2|5036.2|5036.4|5035.4|5038.4|5037.4|5035.7|5034.7|153
1598870400000|2020-08-31 10:40:00|5036.2|5035.2|5029.9|5028.9|5036.2|5035.2|5026.7|5025.7|391
1598870700000|2020-08-31 10:45:00|5030.2|5029.2|5032.2|5031.2|5032.7|5031.7|5028.4|5027.4|252
1598871000000|2020-08-31 10:50:00|5032.4|5031.4|5027.7|5026.7|5033.9|5032.9|5027.7|5026.7|171
1598871300000|2020-08-31 10:55:00|5027.9|5026.9|5029.2|5028.2|5029.4|5028.4|5026.9|5025.9|198
1598871600000|2020-08-31 11:00:00|5028.4|5027.4|5028.7|5027.7|5030.4|5029.4|5026.2|5025.2|224
1598871900000|2020-08-31 11:05:00|5028.4|5027.4|5030.9|5029.9|5030.9|5029.9|5024.2|5023.2|244
1598872200000|2020-08-31 11:10:00|5031.7|5030.7|5036.7|5035.7|5037.2|5036.2|5030.7|5029.7|165
1598872500000|2020-08-31 11:15:00|5036.9|5035.9|5038.7|5037.7|5040.2|5039.2|5036.7|5035.7|232
1598872800000|2020-08-31 11:20:00|5038.9|5037.9|5037.9|5036.9|5039.7|5038.7|5037.2|5036.2|125
1598873100000|2020-08-31 11:25:00|5038.2|5037.2|5039.4|5038.4|5040.2|5039.2|5037.7|5036.7|111
1598873400000|2020-08-31 11:30:00|5039.2|5038.2|5037.7|5036.7|5039.7|5038.7|5036.7|5035.7|115
1598873700000|2020-08-31 11:35:00|5037.4|5036.4|5036.7|5035.7|5039.2|5038.2|5036.7|5035.7|174
1598874000000|2020-08-31 11:40:00|5036.4|5035.4|5033.9|5032.9|5036.4|5035.4|5031.9|5030.9|197
1598874300000|2020-08-31 11:45:00|5033.6|5032.6|5032.9|5031.9|5034.4|5033.4|5030.9|5029.9|142
1598874600000|2020-08-31 11:50:00|5033.1|5032.1|5025.4|5024.4|5033.4|5032.4|5024.9|5023.9|249
1598874900000|2020-08-31 11:55:00|5025.1|5024.1|5027.6|5026.6|5028.9|5027.9|5024.4|5023.4|178
1598875200000|2020-08-31 12:00:00|5027.9|5026.9|5024.4|5023.4|5027.9|5026.9|5023.4|5022.4|329
1598875500000|2020-08-31 12:05:00|5024.6|5023.6|5022.1|5021.1|5025.6|5024.6|5021.9|5020.9|212
1598875800000|2020-08-31 12:10:00|5021.9|5020.9|5021.6|5020.6|5024.9|5023.9|5020.4|5019.4|269
1598876100000|2020-08-31 12:15:00|5021.4|5020.4|5015.6|5014.6|5022.4|5021.4|5015.4|5014.4|387
1598876400000|2020-08-31 12:20:00|5015.4|5014.4|5012.9|5011.9|5015.6|5014.6|5012.4|5011.4|373
1598876700000|2020-08-31 12:25:00|5012.6|5011.6|5007.4|5006.4|5012.9|5011.9|5005.6|5004.6|703
1598877000000|2020-08-31 12:30:00|5007.1|5006.1|5004.4|5003.4|5007.4|5006.4|5002.9|5001.9|434
1598877300000|2020-08-31 12:35:00|5004.1|5003.1|5012.4|5011.4|5012.4|5011.4|5003.4|5002.4|527
1598877600000|2020-08-31 12:40:00|5011.6|5010.6|5020.4|5019.4|5020.4|5019.4|5009.9|5008.9|358
1598877900000|2020-08-31 12:45:00|5019.9|5018.9|5017.4|5016.4|5020.1|5019.1|5016.6|5015.6|215
1598878200000|2020-08-31 12:50:00|5017.6|5016.6|5010.4|5009.4|5018.1|5017.1|5010.1|5009.1|263
1598878500000|2020-08-31 12:55:00|5010.6|5009.6|5002.9|5001.9|5011.4|5010.4|5000.9|4999.9|606
1598878800000|2020-08-31 13:00:00|5002.6|5001.6|4994.9|4993.9|5002.9|5001.9|4994.9|4993.9|772
1598879100000|2020-08-31 13:05:00|4995.1|4994.1|4999.9|4998.9|5002.1|5001.1|4994.4|4993.4|431
1598879400000|2020-08-31 13:10:00|5000.4|4999.4|4995.4|4994.4|5001.1|5000.1|4994.4|4993.4|349
1598879700000|2020-08-31 13:15:00|4995.1|4994.1|4996.9|4995.9|4996.9|4995.9|4989.9|4988.9|623
1598880000000|2020-08-31 13:20:00|4997.1|4996.1|4993.4|4992.4|4997.6|4996.6|4992.6|4991.6|290
1598880300000|2020-08-31 13:25:00|4993.6|4992.6|4991.9|4990.9|4994.9|4993.9|4990.9|4989.9|277
1598880600000|2020-08-31 13:30:00|4991.1|4990.1|4982.1|4981.1|4991.1|4990.1|4981.4|4980.4|839
1598880900000|2020-08-31 13:35:00|4981.9|4980.9|4982.4|4981.4|4985.4|4984.4|4979.1|4978.1|622
1598881200000|2020-08-31 13:40:00|4982.6|4981.6|4980.1|4979.1|4988.1|4987.1|4977.4|4976.4|815
1598881500000|2020-08-31 13:45:00|4979.9|4978.9|4982.4|4981.4|4982.9|4981.9|4975.1|4974.1|709
1598881800000|2020-08-31 13:50:00|4981.9|4980.9|4973.9|4972.9|4982.9|4981.9|4973.9|4972.9|516
1598882100000|2020-08-31 13:55:00|4973.6|4972.6|4978.1|4977.1|4978.4|4977.4|4969.9|4968.9|471
1598882400000|2020-08-31 14:00:00|4978.4|4977.4|4985.6|4984.6|4986.6|4985.6|4975.9|4974.9|609
1598882700000|2020-08-31 14:05:00|4985.4|4984.4|4984.9|4983.9|4985.9|4984.9|4971.4|4970.4|581
1598883000000|2020-08-31 14:10:00|4985.3|4984.3|4986.3|4985.3|4987|4986|4980.5|4979.5|387
1598883300000|2020-08-31 14:15:00|4985.8|4984.8|4992.5|4991.5|4992.8|4991.8|4981|4980|601
1598883600000|2020-08-31 14:20:00|4992.3|4991.3|4990.5|4989.5|4993.3|4992.3|4987.3|4986.3|530
1598883900000|2020-08-31 14:25:00|4990.3|4989.3|4989|4988|4990.3|4989.3|4984.8|4983.8|453
1598884200000|2020-08-31 14:30:00|4988.8|4987.8|4996.3|4995.3|4997.8|4996.8|4988.3|4987.3|555
1598884500000|2020-08-31 14:35:00|4996.5|4995.5|4992.8|4991.8|4996.8|4995.8|4991.5|4990.5|544
1598884800000|2020-08-31 14:40:00|4993|4992|4988.8|4987.8|4993.3|4992.3|4988.8|4987.8|459
1598885100000|2020-08-31 14:45:00|4988.3|4987.3|4993.8|4992.8|4994.3|4993.3|4985.3|4984.3|411
1598885400000|2020-08-31 14:50:00|4994|4993|4990.5|4989.5|4994.5|4993.5|4989.3|4988.3|291
1598885700000|2020-08-31 14:55:00|4990.8|4989.8|4993.5|4992.5|4995.8|4994.8|4988.3|4987.3|482
1598886000000|2020-08-31 15:00:00|4993.8|4992.8|4988|4987|4994|4993|4987.8|4986.8|581
1598886300000|2020-08-31 15:05:00|4988.3|4987.3|4983.8|4982.8|4989.5|4988.5|4983.8|4982.8|430
1598886600000|2020-08-31 15:10:00|4984.3|4983.3|4979.8|4978.8|4984.8|4983.8|4979.5|4978.5|445
1598886900000|2020-08-31 15:15:00|4980|4979|4971.3|4970.3|4981|4980|4970.5|4969.5|669
1598887200000|2020-08-31 15:20:00|4971|4970|4954.3|4953.3|4971|4970|4950|4949|2151
1598887500000|2020-08-31 15:25:00|4954|4953|4943|4942|4955.3|4954.3|4941.8|4940.8|3681
1598887800000|2020-08-31 15:30:00|4943.5|4941.5|4946.3|4944.3|4949.3|4947.3|4936.8|4934.8|6202
1598888100000|2020-08-31 15:35:00|4947.3|4945.3|4960.8|4958.8|4960.8|4958.8|4945.8|4943.8|2225
1598888400000|2020-08-31 15:40:00|4961.3|4959.3|4961.3|4959.3|4963.3|4961.3|4958.8|4956.8|758
1598888700000|2020-08-31 15:45:00|4961.5|4959.5|4960.3|4958.3|4965.3|4963.3|4960.3|4958.3|634
1598889000000|2020-08-31 15:50:00|4960.5|4958.5|4958.3|4956.3|4962.3|4960.3|4958.3|4956.3|174
1598889300000|2020-08-31 15:55:00|4958.5|4956.5|4959.3|4957.3|4960.8|4958.8|4957.3|4955.3|190
1598889600000|2020-08-31 16:00:00|4958.8|4956.8|4960.5|4958.5|4961.8|4959.8|4955.8|4953.8|268
1598889900000|2020-08-31 16:05:00|4960.8|4958.8|4961.8|4959.8|4963.3|4961.3|4959.5|4957.5|456
1598890200000|2020-08-31 16:10:00|4962|4960|4959.5|4957.5|4962.8|4960.8|4959.3|4957.3|206
1598890500000|2020-08-31 16:15:00|4959.3|4957.3|4961.8|4959.8|4963.3|4961.3|4958.3|4956.3|226
1598890800000|2020-08-31 16:20:00|4961.5|4959.5|4960|4958|4962.3|4960.3|4959.3|4957.3|146
1598891100000|2020-08-31 16:25:00|4959.8|4957.8|4956.8|4954.8|4960|4958|4953.8|4951.8|252
1598891400000|2020-08-31 16:30:00|4956.5|4954.5|4960|4958|4960|4958|4955.5|4953.5|78
1598891700000|2020-08-31 16:35:00|4959.8|4957.8|4957.3|4955.3|4960.3|4958.3|4956.8|4954.8|124
1598892000000|2020-08-31 16:40:00|4957|4955|4956.5|4954.5|4961|4959|4956.3|4954.3|52
1598892300000|2020-08-31 16:45:00|4956.8|4954.8|4959.8|4957.8|4960.8|4958.8|4956.3|4954.3|76
1598892600000|2020-08-31 16:50:00|4959.5|4957.5|4964.5|4962.5|4964.8|4962.8|4959.3|4957.3|128
1598892900000|2020-08-31 16:55:00|4964.8|4962.8|4964|4962|4964.8|4962.8|4962.8|4960.8|80
1598893200000|2020-08-31 17:00:00|4963.8|4961.8|4962.3|4960.3|4964|4962|4960.5|4958.5|53
1598893500000|2020-08-31 17:05:00|4962|4960|4962.8|4960.8|4964|4962|4961.3|4959.3|49
1598893800000|2020-08-31 17:10:00|4963|4961|4964|4962|4964.3|4962.3|4961.3|4959.3|36
1598894100000|2020-08-31 17:15:00|4963.8|4961.8|4964|4962|4965.8|4963.8|4963.8|4961.8|22
1598894400000|2020-08-31 17:20:00|4963.8|4961.8|4965|4963|4965|4963|4963.3|4961.3|25
1598894700000|2020-08-31 17:25:00|4965.3|4963.3|4965|4963|4965.5|4963.5|4964|4962|50
1598895000000|2020-08-31 17:30:00|4964.8|4962.8|4966.3|4964.3|4967.3|4965.3|4964.8|4962.8|44
1598895300000|2020-08-31 17:35:00|4966.5|4964.5|4965.3|4963.3|4966.5|4964.5|4964.3|4962.3|20
1598895600000|2020-08-31 17:40:00|4965.5|4963.5|4966|4964|4967.3|4965.3|4964.8|4962.8|38
1598895900000|2020-08-31 17:45:00|4965.8|4963.8|4966.5|4964.5|4967|4965|4965.5|4963.5|22
1598896200000|2020-08-31 17:50:00|4966.3|4964.3|4964.8|4962.8|4967.8|4965.8|4964.8|4962.8|57
1598896500000|2020-08-31 17:55:00|4964.5|4962.5|4963.8|4961.8|4964.8|4962.8|4961.8|4959.8|65
1598896800000|2020-08-31 18:00:00|4963.3|4961.3|4962.5|4960.5|4963.5|4961.5|4960.5|4958.5|46
1598897100000|2020-08-31 18:05:00|4962.8|4960.8|4962.5|4960.5|4963.8|4961.8|4961|4959|53
1598897400000|2020-08-31 18:10:00|4962.8|4960.8|4963.5|4961.5|4964.5|4962.5|4962.8|4960.8|20
1598897700000|2020-08-31 18:15:00|4963.3|4961.3|4963.3|4961.3|4964.5|4962.5|4962.8|4960.8|71
1598898000000|2020-08-31 18:20:00|4963.5|4961.5|4965.3|4963.3|4965.3|4963.3|4962.8|4960.8|80
1598898300000|2020-08-31 18:25:00|4964.8|4962.8|4961.8|4959.8|4965|4963|4961|4959|59
1598898600000|2020-08-31 18:30:00|4961.5|4959.5|4960.5|4958.5|4962.5|4960.5|4959.5|4957.5|50
1598898900000|2020-08-31 18:35:00|4960.8|4958.8|4962.8|4960.8|4963.3|4961.3|4960.3|4958.3|49
1598899200000|2020-08-31 18:40:00|4963|4961|4965.8|4963.8|4966.3|4964.3|4962.3|4960.3|56
1598899500000|2020-08-31 18:45:00|4966|4964|4964.8|4962.8|4967.8|4965.8|4964.3|4962.3|53
1598899800000|2020-08-31 18:50:00|4965|4963|4964.8|4962.8|4966.5|4964.5|4963.8|4961.8|41
1598900100000|2020-08-31 18:55:00|4965|4963|4961.8|4959.8|4965.5|4963.5|4961.8|4959.8|116
1598900400000|2020-08-31 19:00:00|4962.3|4960.3|4959.8|4957.8|4962.8|4960.8|4958.3|4956.3|105
1598900700000|2020-08-31 19:05:00|4960.5|4958.5|4965.5|4963.5|4966.5|4964.5|4960.5|4958.5|52
1598901000000|2020-08-31 19:10:00|4965.8|4963.8|4964.3|4962.3|4966.3|4964.3|4963.5|4961.5|36
1598901300000|2020-08-31 19:15:00|4964|4962|4959.5|4957.5|4964.8|4962.8|4959.3|4957.3|58
1598901600000|2020-08-31 19:20:00|4959.3|4957.3|4955|4953|4960|4958|4955|4953|74
1598901900000|2020-08-31 19:25:00|4955.5|4953.5|4959|4957|4960|4958|4954.3|4952.3|90
1598902200000|2020-08-31 19:30:00|4959.3|4957.3|4958|4956|4960|4958|4956.8|4954.8|52
1598902500000|2020-08-31 19:35:00|4958.3|4956.3|4961|4959|4961.5|4959.5|4958.3|4956.3|110
1598902800000|2020-08-31 19:40:00|4960.8|4958.8|4957.8|4955.8|4961|4959|4955|4953|98
1598903100000|2020-08-31 19:45:00|4958|4956|4963.5|4961.5|4964|4962|4958|4956|121
1598903400000|2020-08-31 19:50:00|4963.3|4961.3|4957.8|4955.8|4966|4964|4956.8|4954.8|195
1598903700000|2020-08-31 19:55:00|4957.5|4955.5|4943.5|4941.5|4957.8|4955.8|4943|4941|360
1598904000000|2020-08-31 20:00:00|4944.6|4940.6|4940.6|4936.6|4944.6|4940.6|4932.3|4928.3|0
1598904300000|2020-08-31 20:05:00|4940.9|4936.9|4941.2|4937.2|4944.4|4940.4|4940.3|4936.3|0
1598904600000|2020-08-31 20:10:00|4940.9|4936.9|4942.3|4938.3|4942.6|4938.6|4939.3|4935.3|0
1598904900000|2020-08-31 20:15:00|4942.4|4938.4|4942|4938|4942.4|4938.4|4941.9|4937.9|0
1598905200000|2020-08-31 20:20:00|4942.2|4938.2|4942.2|4938.2|4942.4|4938.4|4941.9|4937.9|0
1598905500000|2020-08-31 20:25:00|4942.5|4938.5|4942.7|4938.7|4942.7|4938.7|4942|4938|0
1598905800000|2020-08-31 20:30:00|4942.4|4938.4|4940.6|4936.6|4942.7|4938.7|4937.4|4933.4|0
1598906100000|2020-08-31 20:35:00|4940.7|4936.7|4939.6|4935.6|4940.9|4936.9|4937|4933|0
1598906400000|2020-08-31 20:40:00|4939.9|4935.9|4940.2|4936.2|4941.7|4937.7|4939.8|4935.8|0
1598906700000|2020-08-31 20:45:00|4940.6|4936.6|4938.8|4934.8|4940.6|4936.6|4937.7|4933.7|0
1598907000000|2020-08-31 20:50:00|4938.7|4934.7|4937.8|4933.8|4938.8|4934.8|4936.4|4932.4|0
1598907300000|2020-08-31 20:55:00|4938.1|4934.1|4938.1|4934.1|4939.6|4935.6|4936.5|4932.5|0
1598907600000|2020-08-31 21:00:00|4938.3|4934.3|4937.7|4933.7|4938.3|4934.3|4936.6|4932.6|0
1598907900000|2020-08-31 21:05:00|4937.8|4933.8|4937.8|4933.8|4938.3|4934.3|4937.8|4933.8|0
1598908200000|2020-08-31 21:10:00|4937.9|4933.9|4938.1|4934.1|4938.3|4934.3|4937.7|4933.7|0
1598908500000|2020-08-31 21:15:00|4938.2|4934.2|4938.2|4934.2|4938.4|4934.4|4938.1|4934.1|0
1598908800000|2020-08-31 21:20:00|4938.3|4934.3|4938.5|4934.5|4938.5|4934.5|4938.3|4934.3|0
1598909400000|2020-08-31 21:30:00|4938.4|4934.4|4938|4934|4938.4|4934.4|4938|4934|0
1598909700000|2020-08-31 21:35:00|4937.7|4933.7|4937.7|4933.7|4937.7|4933.7|4937.5|4933.5|0
1598910000000|2020-08-31 21:40:00|4938|4934|4938|4934|4938.2|4934.2|4937.9|4933.9|0
1598910300000|2020-08-31 21:45:00|4937.9|4933.9|4938.7|4934.7|4938.8|4934.8|4937.9|4933.9|0
1598910600000|2020-08-31 21:50:00|4938.6|4934.6|4938.3|4934.3|4939.1|4935.1|4938.3|4934.3|0
1598910900000|2020-08-31 21:55:00|4938.2|4934.2|4938.5|4934.5|4939|4935|4938.2|4934.2|0
1598911200000|2020-08-31 22:00:00|4938.1|4934.1|4940.7|4936.7|4941.4|4937.4|4936.6|4932.6|0
1598911500000|2020-08-31 22:05:00|4940.8|4936.8|4941.9|4937.9|4941.9|4937.9|4940|4936|0
1598911800000|2020-08-31 22:10:00|4941.8|4937.8|4929.5|4925.5|4941.9|4937.9|4929.5|4925.5|0
1598912100000|2020-08-31 22:15:00|4929.6|4925.6|4931.2|4927.2|4931.3|4927.3|4928.4|4924.4|0
1598912400000|2020-08-31 22:20:00|4931.3|4927.3|4927|4923|4931.5|4927.5|4927|4923|0
1598912700000|2020-08-31 22:25:00|4926.9|4922.9|4930.7|4926.7|4930.7|4926.7|4926.7|4922.7|0
1598913000000|2020-08-31 22:30:00|4931|4927|4931.8|4927.8|4932.1|4928.1|4929.9|4925.9|0
1598913300000|2020-08-31 22:35:00|4931.7|4927.7|4933.1|4929.1|4933.7|4929.7|4931|4927|0
1598913600000|2020-08-31 22:40:00|4933.3|4929.3|4933.4|4929.4|4933.6|4929.6|4932.7|4928.7|0
1598913900000|2020-08-31 22:45:00|4933.5|4929.5|4933|4929|4933.7|4929.7|4932.1|4928.1|0
1598914200000|2020-08-31 22:50:00|4932.9|4928.9|4931.6|4927.6|4933.7|4929.7|4931.6|4927.6|0
1598914500000|2020-08-31 22:55:00|4931.7|4927.7|4932.7|4928.7|4933.4|4929.4|4931.7|4927.7|0
1598914800000|2020-08-31 23:00:00|4932.8|4928.8|4934|4930|4934.8|4930.8|4932.8|4928.8|0
1598915100000|2020-08-31 23:05:00|4934.1|4930.1|4937.3|4933.3|4937.3|4933.3|4934.1|4930.1|0
1598915400000|2020-08-31 23:10:00|4937.4|4933.4|4936.3|4932.3|4937.7|4933.7|4935.9|4931.9|0
1598915700000|2020-08-31 23:15:00|4936.4|4932.4|4937.3|4934.3|4937.6|4934.6|4936.2|4932.4|0
1598916000000|2020-08-31 23:20:00|4937.6|4934.6|4936.8|4933.8|4937.6|4934.6|4936.5|4933.5|0
1598916300000|2020-08-31 23:25:00|4936.9|4933.9|4936.2|4933.2|4937.6|4934.6|4936.2|4933.2|0
1598916600000|2020-08-31 23:30:00|4936.3|4933.3|4939|4936|4939.4|4936.4|4936.3|4933.3|0
1598916900000|2020-08-31 23:35:00|4938.9|4935.9|4940.4|4937.4|4940.4|4937.4|4938.7|4935.7|0
1598917200000|2020-08-31 23:40:00|4940.5|4937.5|4940.3|4937.3|4940.7|4937.7|4939.7|4936.7|0
1598917500000|2020-08-31 23:45:00|4940.4|4937.4|4943.1|4940.1|4943.1|4940.1|4940.2|4937.2|0
1598917800000|2020-08-31 23:50:00|4943.4|4940.4|4946.7|4943.7|4947|4944|4942.6|4939.6|0
1598918100000|2020-08-31 23:55:00|4947|4944|4945|4942|4947.4|4944.4|4945|4942|0
1598918400000|2020-09-01 00:00:00|4945.3|4942.3|4948.8|4945.8|4950.6|4947.6|4944.4|4941.4|0
1598918700000|2020-09-01 00:05:00|4949.2|4946.2|4952.4|4949.4|4953.4|4950.4|4948.8|4945.8|0
1598919000000|2020-09-01 00:10:00|4952.3|4949.3|4946.7|4943.7|4952.4|4949.4|4946.4|4943.4|0
1598919300000|2020-09-01 00:15:00|4946.6|4943.6|4953.2|4950.2|4956|4953|4946.3|4943.3|0
1598919600000|2020-09-01 00:20:00|4953.1|4950.1|4959.8|4956.8|4962.7|4959.7|4953.1|4950.1|0
1598919900000|2020-09-01 00:25:00|4959.7|4956.7|4961.4|4958.4|4963.4|4960.4|4958.3|4955.3|0
1598920200000|2020-09-01 00:30:00|4961.3|4958.3|4959.9|4956.9|4962.7|4959.7|4959.9|4956.9|0
1598920500000|2020-09-01 00:35:00|4959.6|4956.6|4957.2|4954.2|4960|4957|4955.7|4952.7|0
1598920800000|2020-09-01 00:40:00|4956.9|4953.9|4957.2|4954.2|4958.5|4955.5|4955.7|4952.7|0
1598921100000|2020-09-01 00:45:00|4957.1|4954.1|4959.1|4956.1|4962.1|4959.1|4957.1|4954.1|0
1598921400000|2020-09-01 00:50:00|4958.8|4955.8|4955.4|4952.4|4959.8|4956.8|4953.9|4950.9|0
1598921700000|2020-09-01 00:55:00|4955.1|4952.1|4955.4|4952.4|4955.5|4952.5|4954|4951|0
1598922000000|2020-09-01 01:00:00|4955.5|4952.5|4959.5|4956.5|4960.4|4957.4|4955.4|4952.4|0
1598922300000|2020-09-01 01:05:00|4959.6|4956.6|4958.1|4955.1|4961|4958|4957.3|4954.3|0
1598922600000|2020-09-01 01:10:00|4958|4955|4953.7|4950.7|4958.1|4955.1|4953.7|4950.7|0
1598922900000|2020-09-01 01:15:00|4953.8|4950.8|4956.4|4953.4|4956.6|4953.6|4953.7|4950.7|0
1598923200000|2020-09-01 01:20:00|4956.5|4953.5|4954.9|4951.9|4957.9|4954.9|4953.5|4950.5|0
1598923500000|2020-09-01 01:25:00|4954.7|4951.7|4956.4|4953.4|4959.3|4956.3|4954.2|4951.2|0
1598923800000|2020-09-01 01:30:00|4956.3|4953.3|4959.2|4956.2|4960.7|4957.7|4954.2|4951.2|0
1598924100000|2020-09-01 01:35:00|4959.5|4956.5|4965.1|4962.1|4965.2|4962.2|4959.2|4956.2|0
1598924400000|2020-09-01 01:40:00|4964.8|4961.8|4963.7|4960.7|4965.2|4962.2|4963.6|4960.6|0
1598924700000|2020-09-01 01:45:00|4963.9|4960.9|4966.6|4963.6|4966.6|4963.6|4963.7|4960.7|0
1598925000000|2020-09-01 01:50:00|4967.1|4964.1|4968.1|4965.1|4968.8|4965.8|4966.6|4963.6|0
1598925300000|2020-09-01 01:55:00|4967.4|4964.4|4971|4968|4972.4|4969.4|4966.7|4963.7|0
1598925600000|2020-09-01 02:00:00|4970.9|4967.9|4975.3|4972.3|4976.6|4973.6|4970.9|4967.9|0
1598925900000|2020-09-01 02:05:00|4975.2|4972.2|4973.7|4970.7|4975.2|4972.2|4973.7|4970.7|0
1598926200000|2020-09-01 02:10:00|4973.9|4970.9|4976.4|4973.4|4976.4|4973.4|4973.6|4970.6|0
1598926500000|2020-09-01 02:15:00|4976.3|4973.3|4974.8|4971.8|4976.3|4973.3|4974.8|4971.8|0
1598926800000|2020-09-01 02:20:00|4974.9|4971.9|4974.8|4971.8|4976.2|4973.2|4973.3|4970.3|0
1598927100000|2020-09-01 02:25:00|4974.7|4971.7|4971.4|4968.4|4974.8|4971.8|4971.4|4968.4|0
1598927400000|2020-09-01 02:30:00|4971.3|4968.3|4970|4967|4972.8|4969.8|4970|4967|0
1598927700000|2020-09-01 02:35:00|4969.9|4966.9|4974.4|4971.4|4974.4|4971.4|4969.2|4966.2|0
1598928000000|2020-09-01 02:40:00|4974.3|4971.3|4974.3|4971.3|4977.1|4974.1|4973.6|4970.6|0
1598928300000|2020-09-01 02:45:00|4974.4|4971.4|4972.7|4969.7|4975.7|4972.7|4972.7|4969.7|0
1598928600000|2020-09-01 02:50:00|4972.2|4969.2|4975.6|4972.6|4977|4974|4971.4|4968.4|0
1598928900000|2020-09-01 02:55:00|4975.3|4972.3|4974.2|4971.2|4975.6|4972.6|4972.8|4969.8|0
1598929200000|2020-09-01 03:00:00|4974.5|4971.5|4975.7|4972.7|4977|4974|4974.3|4971.3|0
1598929500000|2020-09-01 03:05:00|4975.2|4972.2|4970|4967|4975.2|4972.2|4970|4967|0
1598929800000|2020-09-01 03:10:00|4970.6|4967.6|4971.3|4968.3|4971.4|4968.4|4969.8|4966.8|0
1598930100000|2020-09-01 03:15:00|4970.8|4967.8|4972.7|4969.7|4972.8|4969.8|4969.9|4966.9|0
1598930400000|2020-09-01 03:20:00|4972.8|4969.8|4971.3|4968.3|4974.2|4971.2|4969.9|4966.9|0
1598930700000|2020-09-01 03:25:00|4971.6|4968.6|4972.7|4969.7|4972.7|4969.7|4971.2|4968.2|0
1598931000000|2020-09-01 03:30:00|4974.1|4971.1|4968.5|4965.5|4974.1|4971.1|4968.4|4965.4|0
1598931300000|2020-09-01 03:35:00|4969|4966|4967|4964|4969.9|4966.9|4966.9|4963.9|0
1598931600000|2020-09-01 03:40:00|4967.5|4964.5|4968.4|4965.4|4968.5|4965.5|4967|4964|0
1598931900000|2020-09-01 03:45:00|4968.5|4965.5|4965.9|4962.9|4968.5|4965.5|4965.8|4962.8|0
1598932200000|2020-09-01 03:50:00|4965.8|4962.8|4967.2|4964.2|4967.3|4964.3|4965.8|4962.8|0
1598932500000|2020-09-01 03:55:00|4967.3|4964.3|4967.3|4964.3|4967.3|4964.3|4965.9|4962.9|0
1598932800000|2020-09-01 04:00:00|4967.4|4964.4|4967.3|4964.3|4968.7|4965.7|4966.6|4963.6|0
1598933100000|2020-09-01 04:05:00|4967.4|4964.4|4967.4|4964.4|4968.7|4965.7|4967.3|4964.3|0
1598933400000|2020-09-01 04:10:00|4967.5|4964.5|4970.3|4967.3|4971|4968|4967.4|4964.4|0
1598933700000|2020-09-01 04:15:00|4970.9|4967.9|4971.6|4968.6|4971.7|4968.7|4970.2|4967.2|0
1598934000000|2020-09-01 04:20:00|4971.1|4968.1|4970.2|4967.2|4971.6|4968.6|4970.2|4967.2|0
1598934300000|2020-09-01 04:25:00|4969.9|4966.9|4968.9|4965.9|4969.9|4966.9|4968.8|4965.8|0
1598934600000|2020-09-01 04:30:00|4969.4|4966.4|4969.8|4966.8|4970.3|4967.3|4968.4|4965.4|0
1598934900000|2020-09-01 04:35:00|4969.7|4966.7|4969.7|4966.7|4969.8|4966.8|4968.4|4965.4|0
1598935200000|2020-09-01 04:40:00|4969.8|4966.8|4969.8|4966.8|4972.6|4969.6|4968.4|4965.4|0
1598935500000|2020-09-01 04:45:00|4969.7|4966.7|4968.2|4965.2|4969.7|4966.7|4968.2|4965.2|0
1598935800000|2020-09-01 04:50:00|4968.1|4965.1|4966.9|4963.9|4968.3|4965.3|4966.8|4963.8|0
1598936100000|2020-09-01 04:55:00|4967.2|4964.2|4969.7|4966.7|4969.7|4966.7|4967.2|4964.2|0
1598936400000|2020-09-01 05:00:00|4969.6|4966.6|4968|4965|4969.6|4966.6|4968|4965|0
1598936700000|2020-09-01 05:05:00|4968.1|4965.1|4968|4965|4969.4|4966.4|4968|4965|0
1598937000000|2020-09-01 05:10:00|4967.9|4964.9|4969.2|4966.2|4969.2|4966.2|4967.8|4964.8|0
1598937300000|2020-09-01 05:15:00|4968.7|4965.7|4970.6|4967.6|4970.7|4967.7|4967.8|4964.8|0
1598937600000|2020-09-01 05:20:00|4970.1|4967.1|4970.7|4967.7|4970.7|4967.7|4969.3|4966.3|0
1598937900000|2020-09-01 05:25:00|4970.4|4967.4|4972.2|4969.2|4972.2|4969.2|4970|4967|0
1598938200000|2020-09-01 05:30:00|4972.1|4969.1|4972.2|4969.2|4972.2|4969.2|4970.8|4967.8|0
1598938500000|2020-09-01 05:35:00|4972.4|4969.4|4970.8|4967.8|4972.9|4969.9|4970.8|4967.8|0
1598938800000|2020-09-01 05:40:00|4971|4968|4968.9|4965.9|4971.5|4968.5|4967.7|4964.7|0
1598939100000|2020-09-01 05:45:00|4969.4|4966.4|4973.2|4970.2|4973.2|4970.2|4969.4|4966.4|0
1598939400000|2020-09-01 05:50:00|4972.7|4969.7|4974.7|4971.7|4974.7|4971.7|4971.8|4968.8|0
1598939700000|2020-09-01 05:55:00|4974.2|4971.2|4973.3|4970.3|4974.7|4971.7|4972|4969|0
1598940000000|2020-09-01 06:00:00|4973.5|4970.5|4968|4966|4978.5|4976.5|4967|4965|415
1598940300000|2020-09-01 06:05:00|4968.5|4966.5|4972|4970|4972.5|4970.5|4966.3|4964.3|350
1598940600000|2020-09-01 06:10:00|4971.8|4969.8|4965|4963|4972.8|4970.8|4963.8|4961.8|433
1598940900000|2020-09-01 06:15:00|4965.3|4963.3|4970.5|4968.5|4973.3|4971.3|4964.5|4962.5|320
1598941200000|2020-09-01 06:20:00|4970.8|4968.8|4970|4968|4971|4969|4966|4964|108
1598941500000|2020-09-01 06:25:00|4969.8|4967.8|4968.8|4966.8|4972.5|4970.5|4968|4966|91
1598941800000|2020-09-01 06:30:00|4969.5|4967.5|4974.8|4972.8|4974.8|4972.8|4968.3|4966.3|103
1598942100000|2020-09-01 06:35:00|4975.8|4973.8|4977.8|4975.8|4978.3|4976.3|4975.8|4973.8|78
1598942400000|2020-09-01 06:40:00|4977.5|4975.5|4976.8|4974.8|4977.8|4975.8|4975|4973|104
1598942700000|2020-09-01 06:45:00|4977.3|4975.3|4975|4973|4978.3|4976.3|4974.3|4972.3|94
1598943000000|2020-09-01 06:50:00|4975.8|4973.8|4977|4975|4977.8|4975.8|4973.5|4971.5|94
1598943300000|2020-09-01 06:55:00|4977.3|4975.3|4982.3|4980.3|4982.8|4980.8|4975.8|4973.8|269
1598943600000|2020-09-01 07:00:00|4981.8|4980.8|4969.8|4968.8|4981.8|4980.8|4965.8|4964.8|3186
1598943900000|2020-09-01 07:05:00|4969.5|4968.5|4952.3|4951.3|4976.3|4975.3|4952|4951|1541
1598944200000|2020-09-01 07:10:00|4951.5|4950.5|4957.5|4956.5|4959.5|4958.5|4950.5|4949.5|1281
1598944500000|2020-09-01 07:15:00|4958|4957|4967.3|4966.3|4968|4967|4955.3|4954.3|1019
1598944800000|2020-09-01 07:20:00|4967.5|4966.5|4989|4988|4993.8|4992.8|4966.3|4965.3|1112
1598945100000|2020-09-01 07:25:00|4988.5|4987.5|4988.5|4987.5|4994.5|4993.5|4985|4984|1033
1598945400000|2020-09-01 07:30:00|4988.8|4987.8|4981.8|4980.8|4992|4991|4977.3|4976.3|810
1598945700000|2020-09-01 07:35:00|4982.3|4981.3|4981|4980|4988.3|4987.3|4980.8|4979.8|695
1598946000000|2020-09-01 07:40:00|4981.2|4980.2|4989.2|4988.2|4994|4993|4981|4980|757
1598946300000|2020-09-01 07:45:00|4989.5|4988.5|4982.5|4981.5|4994.2|4993.2|4981.5|4980.5|620
1598946600000|2020-09-01 07:50:00|4982.7|4981.7|4968.5|4967.5|4983|4982|4963.7|4962.7|1000
1598946900000|2020-09-01 07:55:00|4968.7|4967.7|4966.5|4965.5|4972|4971|4961.5|4960.5|891
1598947200000|2020-09-01 08:00:00|4967|4966|4957|4956|4967.5|4966.5|4954.7|4953.7|775
1598947500000|2020-09-01 08:05:00|4957.2|4956.2|4952.2|4951.2|4960|4959|4952|4951|555
1598947800000|2020-09-01 08:10:00|4952.5|4951.5|4943|4942|4953|4952|4942.7|4941.7|674
1598948100000|2020-09-01 08:15:00|4942.7|4941.7|4946|4945|4951.5|4950.5|4936.5|4935.5|857
1598948400000|2020-09-01 08:20:00|4945.7|4944.7|4943.7|4942.7|4948|4947|4939.5|4938.5|939
1598948700000|2020-09-01 08:25:00|4943.5|4942.5|4948.2|4947.2|4953.5|4952.5|4942.5|4941.5|740
1598949000000|2020-09-01 08:30:00|4948.5|4947.5|4951.7|4950.7|4955.7|4954.7|4937|4936|845
1598949300000|2020-09-01 08:35:00|4951.5|4950.5|4958.5|4957.5|4963|4962|4950.7|4949.7|824
1598949600000|2020-09-01 08:40:00|4958.7|4957.7|4951.2|4950.2|4959.5|4958.5|4945|4944|616
1598949900000|2020-09-01 08:45:00|4951.5|4950.5|4952.7|4951.7|4958.5|4957.5|4948.5|4947.5|399
1598950200000|2020-09-01 08:50:00|4953|4952|4938|4937|4954.2|4953.2|4937.2|4936.2|590
1598950500000|2020-09-01 08:55:00|4937|4936|4939.5|4938.5|4942|4941|4934|4933|507
1598950800000|2020-09-01 09:00:00|4939.7|4938.7|4940.5|4939.5|4944|4943|4937.5|4936.5|567
1598951100000|2020-09-01 09:05:00|4940.7|4939.7|4936.5|4935.5|4943|4942|4931|4930|798
1598951400000|2020-09-01 09:10:00|4937.5|4936.5|4951|4950|4952|4951|4936.2|4935.2|461
1598951700000|2020-09-01 09:15:00|4951.2|4950.2|4956.5|4955.5|4957|4956|4950|4949|453
1598952000000|2020-09-01 09:20:00|4956.2|4955.2|4957.5|4956.5|4960|4959|4954|4953|541
1598952300000|2020-09-01 09:25:00|4957.7|4956.7|4960.2|4959.2|4962.7|4961.7|4957.7|4956.7|471
1598952600000|2020-09-01 09:30:00|4960.5|4959.5|4958.2|4957.2|4961|4960|4957.2|4956.2|401
1598952900000|2020-09-01 09:35:00|4958.5|4957.5|4961|4960|4963|4962|4958|4957|765
1598953200000|2020-09-01 09:40:00|4960.7|4959.7|4957|4956|4961|4960|4956|4955|304
1598953500000|2020-09-01 09:45:00|4956.7|4955.7|4956.2|4955.2|4958.5|4957.5|4954.2|4953.2|549
1598953800000|2020-09-01 09:50:00|4956|4955|4954.5|4953.5|4957|4956|4953|4952|379
1598954100000|2020-09-01 09:55:00|4954.7|4953.7|4950.7|4949.7|4955.5|4954.5|4948|4947|375
1598954400000|2020-09-01 10:00:00|4950.5|4949.5|4953.5|4952.5|4954.5|4953.5|4948.5|4947.5|347
1598954700000|2020-09-01 10:05:00|4953.2|4952.2|4957.7|4956.7|4957.7|4956.7|4952.5|4951.5|215
1598955000000|2020-09-01 10:10:00|4958|4957|4956.5|4955.5|4960.5|4959.5|4954.5|4953.5|278
1598955300000|2020-09-01 10:15:00|4956.2|4955.2|4959.5|4958.5|4959.5|4958.5|4956|4955|299
1598955600000|2020-09-01 10:20:00|4960|4959|4961.7|4960.7|4963.2|4962.2|4956.7|4955.7|366
1598955900000|2020-09-01 10:25:00|4962|4961|4966.2|4965.2|4968.5|4967.5|4961|4960|512
1598956200000|2020-09-01 10:30:00|4966.5|4965.5|4970.5|4969.5|4970.5|4969.5|4966.5|4965.5|338
1598956500000|2020-09-01 10:35:00|4970.2|4969.2|4965.5|4964.5|4971.5|4970.5|4964.5|4963.5|282
1598956800000|2020-09-01 10:40:00|4965.7|4964.7|4966.2|4965.2|4970|4969|4965|4964|221
1598957100000|2020-09-01 10:45:00|4966.5|4965.5|4964.2|4963.2|4967.7|4966.7|4964|4963|244
1598957400000|2020-09-01 10:50:00|4964.5|4963.5|4968|4967|4968|4967|4964|4963|120
1598957700000|2020-09-01 10:55:00|4967.7|4966.7|4971.2|4970.2|4972.7|4971.7|4967|4966|213
1598958000000|2020-09-01 11:00:00|4970.7|4969.7|4970.2|4969.2|4972.5|4971.5|4969.5|4968.5|248
1598958300000|2020-09-01 11:05:00|4970.5|4969.5|4971.5|4970.5|4973.7|4972.7|4969.2|4968.2|201
1598958600000|2020-09-01 11:10:00|4970.7|4969.7|4970.5|4969.5|4975|4974|4970|4969|254
1598958900000|2020-09-01 11:15:00|4970.7|4969.7|4966|4965|4972|4971|4966|4965|219
1598959200000|2020-09-01 11:20:00|4965.7|4964.7|4963.7|4962.7|4966|4965|4963.2|4962.2|152
1598959500000|2020-09-01 11:25:00|4964|4963|4964|4963|4964.5|4963.5|4961.5|4960.5|159
1598959800000|2020-09-01 11:30:00|4964.2|4963.2|4959.2|4958.2|4965|4964|4957.7|4956.7|164
1598960100000|2020-09-01 11:35:00|4959.5|4958.5|4956|4955|4959.5|4958.5|4955.7|4954.7|251
1598960400000|2020-09-01 11:40:00|4955.8|4954.8|4954.5|4953.5|4956|4955|4953.3|4952.3|261
1598960700000|2020-09-01 11:45:00|4954.8|4953.8|4955.8|4954.8|4957.3|4956.3|4953.8|4952.8|145
1598961000000|2020-09-01 11:50:00|4955.5|4954.5|4953|4952|4955.5|4954.5|4951.8|4950.8|252
1598961300000|2020-09-01 11:55:00|4952.8|4951.8|4954.3|4953.3|4955.3|4954.3|4951.5|4950.5|182
1598961600000|2020-09-01 12:00:00|4953.8|4952.8|4954.3|4953.3|4957.8|4956.8|4952.8|4951.8|392
1598961900000|2020-09-01 12:05:00|4954|4953|4952.3|4951.3|4955.5|4954.5|4951.3|4950.3|348
1598962200000|2020-09-01 12:10:00|4952.5|4951.5|4949.3|4948.3|4954.3|4953.3|4949.3|4948.3|348
1598962500000|2020-09-01 12:15:00|4949.8|4948.8|4946.3|4945.3|4950.5|4949.5|4946|4945|278
1598962800000|2020-09-01 12:20:00|4946.5|4945.5|4944|4943|4947.8|4946.8|4943.5|4942.5|392
1598963100000|2020-09-01 12:25:00|4943.8|4942.8|4947.5|4946.5|4948|4947|4943|4942|192
1598963400000|2020-09-01 12:30:00|4947.8|4946.8|4947.3|4946.3|4949.5|4948.5|4946.5|4945.5|192
1598963700000|2020-09-01 12:35:00|4947.5|4946.5|4950|4949|4951.3|4950.3|4947.5|4946.5|382
1598964000000|2020-09-01 12:40:00|4950.3|4949.3|4949.8|4948.8|4952.3|4951.3|4947.3|4946.3|255
1598964300000|2020-09-01 12:45:00|4950|4949|4955.8|4954.8|4956.8|4955.8|4948.3|4947.3|215
1598964600000|2020-09-01 12:50:00|4956|4955|4949.8|4948.8|4956.8|4955.8|4949.3|4948.3|182
1598964900000|2020-09-01 12:55:00|4950|4949|4934.3|4933.3|4950.3|4949.3|4931.8|4930.8|756
1598965200000|2020-09-01 13:00:00|4933.3|4932.3|4919.8|4918.8|4934|4933|4911|4910|1251
1598965500000|2020-09-01 13:05:00|4919.5|4918.5|4910.8|4909.8|4919.8|4918.8|4907|4906|1095
1598965800000|2020-09-01 13:10:00|4911.3|4910.3|4911.3|4910.3|4912.3|4911.3|4903.3|4902.3|982
1598966100000|2020-09-01 13:15:00|4910.8|4909.8|4911.5|4910.5|4911.8|4910.8|4904.3|4903.3|914
1598966400000|2020-09-01 13:20:00|4911.3|4910.3|4911.3|4910.3|4911.8|4910.8|4904|4903|757
1598966700000|2020-09-01 13:25:00|4911|4910|4913.3|4912.3|4913.3|4912.3|4908.8|4907.8|397
1598967000000|2020-09-01 13:30:00|4913|4912|4898.3|4897.3|4913.3|4912.3|4894|4893|1395
1598967300000|2020-09-01 13:35:00|4897.8|4896.8|4898.3|4897.3|4900.8|4899.8|4894|4893|783
1598967600000|2020-09-01 13:40:00|4898|4897|4902.3|4901.3|4906.3|4905.3|4892.3|4891.3|756
1598967900000|2020-09-01 13:45:00|4902|4901|4912|4911|4913.5|4912.5|4901.3|4900.3|923
1598968200000|2020-09-01 13:50:00|4912.3|4911.3|4911.3|4910.3|4912.5|4911.5|4905.8|4904.8|750
1598968500000|2020-09-01 13:55:00|4911.5|4910.5|4907.3|4906.3|4911.8|4910.8|4904.3|4903.3|448
1598968800000|2020-09-01 14:00:00|4907.5|4906.5|4921.3|4920.3|4925.3|4924.3|4907.5|4906.5|1251
1598969100000|2020-09-01 14:05:00|4921.5|4920.5|4918.8|4917.8|4928.3|4927.3|4918.8|4917.8|551
1598969400000|2020-09-01 14:10:00|4918.9|4917.9|4917.9|4916.9|4927.6|4926.6|4916.4|4915.4|626
1598969700000|2020-09-01 14:15:00|4918.1|4917.1|4929.9|4928.9|4930.4|4929.4|4915.1|4914.1|619
1598970000000|2020-09-01 14:20:00|4930.1|4929.1|4944.4|4943.4|4946.9|4945.9|4929.6|4928.6|939
1598970300000|2020-09-01 14:25:00|4944.1|4943.1|4952.9|4951.9|4953.4|4952.4|4943.9|4942.9|885
1598970600000|2020-09-01 14:30:00|4953.1|4952.1|4949.9|4948.9|4954.6|4953.6|4948.9|4947.9|636
1598970900000|2020-09-01 14:35:00|4949.4|4948.4|4947.9|4946.9|4950.9|4949.9|4943.9|4942.9|765
1598971200000|2020-09-01 14:40:00|4948.1|4947.1|4944.4|4943.4|4951.9|4950.9|4942.9|4941.9|677
1598971500000|2020-09-01 14:45:00|4944.9|4943.9|4944.9|4943.9|4953.6|4952.6|4943.1|4942.1|513
1598971800000|2020-09-01 14:50:00|4945.1|4944.1|4943.4|4942.4|4952.9|4951.9|4942.9|4941.9|704
1598972100000|2020-09-01 14:55:00|4943.6|4942.6|4939.1|4938.1|4946.9|4945.9|4938.9|4937.9|610
1598972400000|2020-09-01 15:00:00|4938.9|4937.9|4940.1|4939.1|4942.1|4941.1|4937.4|4936.4|655
1598972700000|2020-09-01 15:05:00|4940.4|4939.4|4938.9|4937.9|4942.4|4941.4|4936.4|4935.4|432
1598973000000|2020-09-01 15:10:00|4938.4|4937.4|4941.4|4940.4|4944.1|4943.1|4937.9|4936.9|341
1598973300000|2020-09-01 15:15:00|4941.9|4940.9|4943.9|4942.9|4948.9|4947.9|4940.9|4939.9|525
1598973600000|2020-09-01 15:20:00|4943.4|4942.4|4938.1|4937.1|4944.4|4943.4|4935.9|4934.9|1348
1598973900000|2020-09-01 15:25:00|4938.4|4937.4|4936.4|4935.4|4941.1|4940.1|4936.4|4935.4|1104
1598974200000|2020-09-01 15:30:00|4937.1|4935.1|4939.6|4937.6|4940.9|4938.9|4935.4|4933.4|1537
1598974500000|2020-09-01 15:35:00|4939.9|4937.9|4939.4|4937.4|4943.6|4941.6|4937.4|4935.4|1306
1598974800000|2020-09-01 15:40:00|4939.1|4937.1|4937.4|4935.4|4940.9|4938.9|4933.9|4931.9|412
1598975100000|2020-09-01 15:45:00|4937.1|4935.1|4936.4|4934.4|4938.4|4936.4|4934.4|4932.4|203
1598975400000|2020-09-01 15:50:00|4936.1|4934.1|4935.9|4933.9|4939.9|4937.9|4934.9|4932.9|197
1598975700000|2020-09-01 15:55:00|4936.1|4934.1|4933.4|4931.4|4937.4|4935.4|4932.6|4930.6|177
1598976000000|2020-09-01 16:00:00|4933.6|4931.6|4935.1|4933.1|4937.6|4935.6|4933.6|4931.6|207
1598976300000|2020-09-01 16:05:00|4935.4|4933.4|4937.1|4935.1|4938.4|4936.4|4934.6|4932.6|136
1598976600000|2020-09-01 16:10:00|4937.4|4935.4|4937.9|4935.9|4939.4|4937.4|4935.1|4933.1|75
1598976900000|2020-09-01 16:15:00|4937.6|4935.6|4935.6|4933.6|4938.1|4936.1|4934.9|4932.9|125
1598977200000|2020-09-01 16:20:00|4935.9|4933.9|4933.4|4931.4|4936.4|4934.4|4933.4|4931.4|113
1598977500000|2020-09-01 16:25:00|4933.6|4931.6|4932.9|4930.9|4934.1|4932.1|4931.9|4929.9|164
1598977800000|2020-09-01 16:30:00|4933.1|4931.1|4935.6|4933.6|4936.1|4934.1|4932.6|4930.6|92
1598978100000|2020-09-01 16:35:00|4935.4|4933.4|4932.6|4930.6|4935.9|4933.9|4932.6|4930.6|55
1598978400000|2020-09-01 16:40:00|4932.9|4930.9|4933.6|4931.6|4933.6|4931.6|4930.4|4928.4|76
1598978700000|2020-09-01 16:45:00|4933.9|4931.9|4931.1|4929.1|4934.4|4932.4|4930.9|4928.9|69
1598979000000|2020-09-01 16:50:00|4930.9|4928.9|4933.6|4931.6|4935.4|4933.4|4930.9|4928.9|80
1598979300000|2020-09-01 16:55:00|4933.4|4931.4|4935.4|4933.4|4935.4|4933.4|4932.1|4930.1|64
1598979600000|2020-09-01 17:00:00|4935.9|4933.9|4933.4|4931.4|4935.9|4933.9|4933.1|4931.1|123
1598979900000|2020-09-01 17:05:00|4933.6|4931.6|4934.6|4932.6|4934.9|4932.9|4932.6|4930.6|106
1598980200000|2020-09-01 17:10:00|4934.4|4932.4|4931.9|4929.9|4934.4|4932.4|4931.4|4929.4|77
1598980500000|2020-09-01 17:15:00|4931.4|4929.4|4929.1|4927.1|4932.9|4930.9|4929.1|4927.1|72
1598980800000|2020-09-01 17:20:00|4928.9|4926.9|4928.1|4926.1|4928.9|4926.9|4925.9|4923.9|153
1598981100000|2020-09-01 17:25:00|4928.4|4926.4|4927.4|4925.4|4929.9|4927.9|4927.4|4925.4|43
1598981400000|2020-09-01 17:30:00|4927.6|4925.6|4926.9|4924.9|4929.6|4927.6|4926.4|4924.4|50
1598981700000|2020-09-01 17:35:00|4927.1|4925.1|4931.1|4929.1|4931.6|4929.6|4926.9|4924.9|42
1598982000000|2020-09-01 17:40:00|4930.9|4928.9|4932.6|4930.6|4933.4|4931.4|4930.4|4928.4|55
1598982300000|2020-09-01 17:45:00|4932.4|4930.4|4933.6|4931.6|4933.6|4931.6|4931.4|4929.4|58
1598982600000|2020-09-01 17:50:00|4933.4|4931.4|4930.4|4928.4|4933.4|4931.4|4928.4|4926.4|71
1598982900000|2020-09-01 17:55:00|4929.9|4927.9|4929.6|4927.6|4931.4|4929.4|4929.4|4927.4|36
1598983200000|2020-09-01 18:00:00|4929.9|4927.9|4929.4|4927.4|4929.9|4927.9|4928.9|4926.9|48
1598983500000|2020-09-01 18:05:00|4929.6|4927.6|4930.9|4928.9|4931.1|4929.1|4929.4|4927.4|31
1598983800000|2020-09-01 18:10:00|4931.1|4929.1|4929.4|4927.4|4932.1|4930.1|4929.1|4927.1|128
1598984100000|2020-09-01 18:15:00|4930.4|4928.4|4929.9|4927.9|4930.6|4928.6|4928.4|4926.4|57
1598984400000|2020-09-01 18:20:00|4929.6|4927.6|4931.6|4929.6|4931.6|4929.6|4929.4|4927.4|11
1598984700000|2020-09-01 18:25:00|4931.4|4929.4|4929.4|4927.4|4931.6|4929.6|4928.6|4926.6|70
1598985000000|2020-09-01 18:30:00|4929.6|4927.6|4930.4|4928.4|4932.9|4930.9|4929.4|4927.4|68
1598985300000|2020-09-01 18:35:00|4930.1|4928.1|4933.4|4931.4|4933.4|4931.4|4928.9|4926.9|145
1598985600000|2020-09-01 18:40:00|4933.1|4931.1|4932.9|4930.9|4934.9|4932.9|4931.9|4929.9|90
1598985900000|2020-09-01 18:45:00|4932.6|4930.6|4931.4|4929.4|4933.1|4931.1|4929.4|4927.4|97
1598986200000|2020-09-01 18:50:00|4931.1|4929.1|4932.4|4930.4|4932.6|4930.6|4930.1|4928.1|82
1598986500000|2020-09-01 18:55:00|4932.6|4930.6|4931.9|4929.9|4933.1|4931.1|4930.1|4928.1|89
1598986800000|2020-09-01 19:00:00|4932.6|4930.6|4932.4|4930.4|4934.9|4932.9|4931.9|4929.9|91
1598987100000|2020-09-01 19:05:00|4932.1|4930.1|4934.6|4932.6|4935.6|4933.6|4931.6|4929.6|93
1598987400000|2020-09-01 19:10:00|4934.4|4932.4|4929.1|4927.1|4935.1|4933.1|4928.4|4926.4|154
1598987700000|2020-09-01 19:15:00|4929.4|4927.4|4932.1|4930.1|4932.6|4930.6|4928.6|4926.6|65
1598988000000|2020-09-01 19:20:00|4931.9|4929.9|4936.6|4934.6|4936.6|4934.6|4931.9|4929.9|20
1598988300000|2020-09-01 19:25:00|4936.4|4934.4|4932.4|4930.4|4937.6|4935.6|4931.1|4929.1|109
1598988600000|2020-09-01 19:30:00|4932.1|4930.1|4932.1|4930.1|4934.1|4932.1|4930.6|4928.6|66
1598988900000|2020-09-01 19:35:00|4932.4|4930.4|4932.6|4930.6|4933.1|4931.1|4931.4|4929.4|20
1598989200000|2020-09-01 19:40:00|4932.4|4930.4|4938.4|4936.4|4938.6|4936.6|4931.9|4929.9|134
1598989500000|2020-09-01 19:45:00|4938.1|4936.1|4933.6|4931.6|4938.9|4936.9|4932.9|4930.9|69
1598989800000|2020-09-01 19:50:00|4933.4|4931.4|4934.9|4932.9|4935.6|4933.6|4931.1|4929.1|60
1598990100000|2020-09-01 19:55:00|4934.6|4932.6|4942.4|4940.4|4942.6|4940.6|4933.1|4931.1|136
1598990400000|2020-09-01 20:00:00|4942.8|4938.8|4941.6|4937.6|4944.9|4940.9|4940.6|4936.6|0
1598990700000|2020-09-01 20:05:00|4941.7|4937.7|4941.1|4937.1|4943.6|4939.6|4940.6|4936.6|0
1598991000000|2020-09-01 20:10:00|4941.4|4937.4|4944|4940|4944.9|4940.9|4940.7|4936.7|0
1598991300000|2020-09-01 20:15:00|4944.1|4940.1|4943.7|4939.7|4944.2|4940.2|4943.4|4939.4|0
1598991600000|2020-09-01 20:20:00|4943.8|4939.8|4943.8|4939.8|4944.2|4940.2|4943.7|4939.7|0
1598991900000|2020-09-01 20:25:00|4943.6|4939.6|4943.8|4939.8|4943.9|4939.9|4943.5|4939.5|0
1598992200000|2020-09-01 20:30:00|4944.5|4940.5|4948.1|4944.1|4948.9|4944.9|4942.5|4938.5|0
1598992500000|2020-09-01 20:35:00|4948.2|4944.2|4946.3|4942.3|4948.4|4944.4|4946.3|4942.3|0
1598992800000|2020-09-01 20:40:00|4946.4|4942.4|4946.5|4942.5|4947.3|4943.3|4945|4941|0
1598993100000|2020-09-01 20:45:00|4946.4|4942.4|4946.9|4942.9|4947.2|4943.2|4945.8|4941.8|0
1598993400000|2020-09-01 20:50:00|4947|4943|4947.6|4943.6|4948|4944|4946.9|4942.9|0
1598993700000|2020-09-01 20:55:00|4947.5|4943.5|4947.1|4943.1|4948|4944|4946.5|4942.5|0
1598994000000|2020-09-01 21:00:00|4947|4943|4946.6|4942.6|4947|4943|4946.6|4942.6|0
1598994300000|2020-09-01 21:05:00|4946.8|4942.8|4947.2|4943.2|4947.3|4943.3|4946.8|4942.8|0
1598994600000|2020-09-01 21:10:00|4947.1|4943.1|4946.7|4942.7|4947.1|4943.1|4946.6|4942.6|0
1598994900000|2020-09-01 21:15:00|4946.6|4942.6|4946.6|4942.6|4946.9|4942.9|4946.4|4942.4|0
1598995200000|2020-09-01 21:20:00|4946.9|4942.9|4946.7|4942.7|4946.9|4942.9|4946.6|4942.6|0
1598995500000|2020-09-01 21:25:00|4946.6|4942.6|4946.6|4942.6|4946.6|4942.6|4946.5|4942.5|0
1598995800000|2020-09-01 21:30:00|4946.8|4942.8|4946.7|4942.7|4946.8|4942.8|4946.7|4942.7|0
1598996100000|2020-09-01 21:35:00|4946.6|4942.6|4946.6|4942.6|4946.8|4942.8|4946.6|4942.6|0
1598996400000|2020-09-01 21:40:00|4946.7|4942.7|4946.7|4942.7|4946.8|4942.8|4946.5|4942.5|0
1598996700000|2020-09-01 21:45:00|4946.8|4942.8|4946.8|4942.8|4946.8|4942.8|4946.4|4942.4|0
1598997000000|2020-09-01 21:50:00|4946.7|4942.7|4946.8|4942.8|4946.8|4942.8|4946.7|4942.7|0
1598997300000|2020-09-01 21:55:00|4946.9|4942.9|4946.5|4942.5|4946.9|4942.9|4946.5|4942.5|0
1598997600000|2020-09-01 22:00:00|4947|4943|4946.4|4942.4|4947|4943|4943.1|4939.1|0
1598997900000|2020-09-01 22:05:00|4946.3|4942.3|4944.7|4940.7|4946.4|4942.4|4944.7|4940.7|0
1598998200000|2020-09-01 22:10:00|4944.3|4940.3|4945.4|4941.4|4945.4|4941.4|4944|4940|0
1598998500000|2020-09-01 22:15:00|4945.1|4941.1|4944.8|4940.8|4945.1|4941.1|4944.4|4940.4|0
1598998800000|2020-09-01 22:20:00|4944.9|4940.9|4945.1|4941.1|4945.9|4941.9|4944.9|4940.9|0
1598999100000|2020-09-01 22:25:00|4945.2|4941.2|4944.4|4940.4|4945.4|4941.4|4944.2|4940.2|0
1598999400000|2020-09-01 22:30:00|4944.3|4940.3|4945.1|4941.1|4945.1|4941.1|4943.8|4939.8|0
1598999700000|2020-09-01 22:35:00|4944.8|4940.8|4944.8|4940.8|4945.1|4941.1|4944.8|4940.8|0
1599000000000|2020-09-01 22:40:00|4944.4|4940.4|4944.4|4940.4|4944.8|4940.8|4944.4|4940.4|0
1599000300000|2020-09-01 22:45:00|4944.8|4940.8|4944.4|4940.4|4944.8|4940.8|4943.8|4939.8|0
1599000600000|2020-09-01 22:50:00|4944.8|4940.8|4945.4|4941.4|4945.4|4941.4|4944.4|4940.4|0
1599000900000|2020-09-01 22:55:00|4945.1|4941.1|4945.4|4941.4|4946.5|4942.5|4945.1|4941.1|0
1599001200000|2020-09-01 23:00:00|4945.1|4941.1|4943.8|4939.8|4945.1|4941.1|4943.3|4939.3|0
1599001500000|2020-09-01 23:05:00|4944.1|4940.1|4944.4|4940.4|4944.8|4940.8|4944.1|4940.1|0
1599001800000|2020-09-01 23:10:00|4944.3|4940.3|4944.8|4940.8|4944.8|4940.8|4944.1|4940.1|0
1599002100000|2020-09-01 23:15:00|4944.3|4941.3|4945.7|4942.7|4945.7|4942.7|4943.9|4940.9|0
1599002400000|2020-09-01 23:20:00|4946|4943|4952|4949|4952|4949|4946|4943|0
1599002700000|2020-09-01 23:25:00|4951.6|4948.6|4951|4948|4952.3|4949.3|4950.2|4947.2|0
1599003000000|2020-09-01 23:30:00|4951.3|4948.3|4950.7|4947.7|4951.3|4948.3|4949.3|4946.3|0
1599003300000|2020-09-01 23:35:00|4950.8|4947.8|4951.2|4948.2|4951.8|4948.8|4950.8|4947.8|0
1599003600000|2020-09-01 23:40:00|4950.8|4947.8|4951.5|4948.5|4951.9|4948.9|4950.8|4947.8|0
1599003900000|2020-09-01 23:45:00|4951.2|4948.2|4954.6|4951.6|4954.8|4951.8|4950.8|4947.8|0
1599004200000|2020-09-01 23:50:00|4954.7|4951.7|4953.8|4950.8|4955|4952|4953|4950|0
1599004500000|2020-09-01 23:55:00|4954.1|4951.1|4957.1|4954.1|4957.1|4954.1|4954.1|4951.1|0
1598918400000|2020-09-01 00:00:00|4945.3|4942.3|4948.8|4945.8|4950.6|4947.6|4944.4|4941.4|0
1598918700000|2020-09-01 00:05:00|4949.2|4946.2|4952.4|4949.4|4953.4|4950.4|4948.8|4945.8|0
1598919000000|2020-09-01 00:10:00|4952.3|4949.3|4946.7|4943.7|4952.4|4949.4|4946.4|4943.4|0
1598919300000|2020-09-01 00:15:00|4946.6|4943.6|4953.2|4950.2|4956|4953|4946.3|4943.3|0
1598919600000|2020-09-01 00:20:00|4953.1|4950.1|4959.8|4956.8|4962.7|4959.7|4953.1|4950.1|0
1598919900000|2020-09-01 00:25:00|4959.7|4956.7|4961.4|4958.4|4963.4|4960.4|4958.3|4955.3|0
1598920200000|2020-09-01 00:30:00|4961.3|4958.3|4959.9|4956.9|4962.7|4959.7|4959.9|4956.9|0
1598920500000|2020-09-01 00:35:00|4959.6|4956.6|4957.2|4954.2|4960|4957|4955.7|4952.7|0
1598920800000|2020-09-01 00:40:00|4956.9|4953.9|4957.2|4954.2|4958.5|4955.5|4955.7|4952.7|0
1598921100000|2020-09-01 00:45:00|4957.1|4954.1|4959.1|4956.1|4962.1|4959.1|4957.1|4954.1|0
1598921400000|2020-09-01 00:50:00|4958.8|4955.8|4955.4|4952.4|4959.8|4956.8|4953.9|4950.9|0
1598921700000|2020-09-01 00:55:00|4955.1|4952.1|4955.4|4952.4|4955.5|4952.5|4954|4951|0
1598922000000|2020-09-01 01:00:00|4955.5|4952.5|4959.5|4956.5|4960.4|4957.4|4955.4|4952.4|0
1598922300000|2020-09-01 01:05:00|4959.6|4956.6|4958.1|4955.1|4961|4958|4957.3|4954.3|0
1598922600000|2020-09-01 01:10:00|4958|4955|4953.7|4950.7|4958.1|4955.1|4953.7|4950.7|0
1598922900000|2020-09-01 01:15:00|4953.8|4950.8|4956.4|4953.4|4956.6|4953.6|4953.7|4950.7|0
1598923200000|2020-09-01 01:20:00|4956.5|4953.5|4954.9|4951.9|4957.9|4954.9|4953.5|4950.5|0
1598923500000|2020-09-01 01:25:00|4954.7|4951.7|4956.4|4953.4|4959.3|4956.3|4954.2|4951.2|0
1598923800000|2020-09-01 01:30:00|4956.3|4953.3|4959.2|4956.2|4960.7|4957.7|4954.2|4951.2|0
1598924100000|2020-09-01 01:35:00|4959.5|4956.5|4965.1|4962.1|4965.2|4962.2|4959.2|4956.2|0
1598924400000|2020-09-01 01:40:00|4964.8|4961.8|4963.7|4960.7|4965.2|4962.2|4963.6|4960.6|0
1598924700000|2020-09-01 01:45:00|4963.9|4960.9|4966.6|4963.6|4966.6|4963.6|4963.7|4960.7|0
1598925000000|2020-09-01 01:50:00|4967.1|4964.1|4968.1|4965.1|4968.8|4965.8|4966.6|4963.6|0
1598925300000|2020-09-01 01:55:00|4967.4|4964.4|4971|4968|4972.4|4969.4|4966.7|4963.7|0
1598925600000|2020-09-01 02:00:00|4970.9|4967.9|4975.3|4972.3|4976.6|4973.6|4970.9|4967.9|0
1598925900000|2020-09-01 02:05:00|4975.2|4972.2|4973.7|4970.7|4975.2|4972.2|4973.7|4970.7|0
1598926200000|2020-09-01 02:10:00|4973.9|4970.9|4976.4|4973.4|4976.4|4973.4|4973.6|4970.6|0
1598926500000|2020-09-01 02:15:00|4976.3|4973.3|4974.8|4971.8|4976.3|4973.3|4974.8|4971.8|0
1598926800000|2020-09-01 02:20:00|4974.9|4971.9|4974.8|4971.8|4976.2|4973.2|4973.3|4970.3|0
1598927100000|2020-09-01 02:25:00|4974.7|4971.7|4971.4|4968.4|4974.8|4971.8|4971.4|4968.4|0
1598927400000|2020-09-01 02:30:00|4971.3|4968.3|4970|4967|4972.8|4969.8|4970|4967|0
1598927700000|2020-09-01 02:35:00|4969.9|4966.9|4974.4|4971.4|4974.4|4971.4|4969.2|4966.2|0
1598928000000|2020-09-01 02:40:00|4974.3|4971.3|4974.3|4971.3|4977.1|4974.1|4973.6|4970.6|0
1598928300000|2020-09-01 02:45:00|4974.4|4971.4|4972.7|4969.7|4975.7|4972.7|4972.7|4969.7|0
1598928600000|2020-09-01 02:50:00|4972.2|4969.2|4975.6|4972.6|4977|4974|4971.4|4968.4|0
1598928900000|2020-09-01 02:55:00|4975.3|4972.3|4974.2|4971.2|4975.6|4972.6|4972.8|4969.8|0
1598929200000|2020-09-01 03:00:00|4974.5|4971.5|4975.7|4972.7|4977|4974|4974.3|4971.3|0
1598929500000|2020-09-01 03:05:00|4975.2|4972.2|4970|4967|4975.2|4972.2|4970|4967|0
1598929800000|2020-09-01 03:10:00|4970.6|4967.6|4971.3|4968.3|4971.4|4968.4|4969.8|4966.8|0
1598930100000|2020-09-01 03:15:00|4970.8|4967.8|4972.7|4969.7|4972.8|4969.8|4969.9|4966.9|0
1598930400000|2020-09-01 03:20:00|4972.8|4969.8|4971.3|4968.3|4974.2|4971.2|4969.9|4966.9|0
1598930700000|2020-09-01 03:25:00|4971.6|4968.6|4972.7|4969.7|4972.7|4969.7|4971.2|4968.2|0
1598931000000|2020-09-01 03:30:00|4974.1|4971.1|4968.5|4965.5|4974.1|4971.1|4968.4|4965.4|0
1598931300000|2020-09-01 03:35:00|4969|4966|4967|4964|4969.9|4966.9|4966.9|4963.9|0
1598931600000|2020-09-01 03:40:00|4967.5|4964.5|4968.4|4965.4|4968.5|4965.5|4967|4964|0
1598931900000|2020-09-01 03:45:00|4968.5|4965.5|4965.9|4962.9|4968.5|4965.5|4965.8|4962.8|0
1598932200000|2020-09-01 03:50:00|4965.8|4962.8|4967.2|4964.2|4967.3|4964.3|4965.8|4962.8|0
1598932500000|2020-09-01 03:55:00|4967.3|4964.3|4967.3|4964.3|4967.3|4964.3|4965.9|4962.9|0
1598932800000|2020-09-01 04:00:00|4967.4|4964.4|4967.3|4964.3|4968.7|4965.7|4966.6|4963.6|0
1598933100000|2020-09-01 04:05:00|4967.4|4964.4|4967.4|4964.4|4968.7|4965.7|4967.3|4964.3|0
1598933400000|2020-09-01 04:10:00|4967.5|4964.5|4970.3|4967.3|4971|4968|4967.4|4964.4|0
1598933700000|2020-09-01 04:15:00|4970.9|4967.9|4971.6|4968.6|4971.7|4968.7|4970.2|4967.2|0
1598934000000|2020-09-01 04:20:00|4971.1|4968.1|4970.2|4967.2|4971.6|4968.6|4970.2|4967.2|0
1598934300000|2020-09-01 04:25:00|4969.9|4966.9|4968.9|4965.9|4969.9|4966.9|4968.8|4965.8|0
1598934600000|2020-09-01 04:30:00|4969.4|4966.4|4969.8|4966.8|4970.3|4967.3|4968.4|4965.4|0
1598934900000|2020-09-01 04:35:00|4969.7|4966.7|4969.7|4966.7|4969.8|4966.8|4968.4|4965.4|0
1598935200000|2020-09-01 04:40:00|4969.8|4966.8|4969.8|4966.8|4972.6|4969.6|4968.4|4965.4|0
1598935500000|2020-09-01 04:45:00|4969.7|4966.7|4968.2|4965.2|4969.7|4966.7|4968.2|4965.2|0
1598935800000|2020-09-01 04:50:00|4968.1|4965.1|4966.9|4963.9|4968.3|4965.3|4966.8|4963.8|0
1598936100000|2020-09-01 04:55:00|4967.2|4964.2|4969.7|4966.7|4969.7|4966.7|4967.2|4964.2|0
1598936400000|2020-09-01 05:00:00|4969.6|4966.6|4968|4965|4969.6|4966.6|4968|4965|0
1598936700000|2020-09-01 05:05:00|4968.1|4965.1|4968|4965|4969.4|4966.4|4968|4965|0
1598937000000|2020-09-01 05:10:00|4967.9|4964.9|4969.2|4966.2|4969.2|4966.2|4967.8|4964.8|0
1598937300000|2020-09-01 05:15:00|4968.7|4965.7|4970.6|4967.6|4970.7|4967.7|4967.8|4964.8|0
1598937600000|2020-09-01 05:20:00|4970.1|4967.1|4970.7|4967.7|4970.7|4967.7|4969.3|4966.3|0
1598937900000|2020-09-01 05:25:00|4970.4|4967.4|4972.2|4969.2|4972.2|4969.2|4970|4967|0
1598938200000|2020-09-01 05:30:00|4972.1|4969.1|4972.2|4969.2|4972.2|4969.2|4970.8|4967.8|0
1598938500000|2020-09-01 05:35:00|4972.4|4969.4|4970.8|4967.8|4972.9|4969.9|4970.8|4967.8|0
1598938800000|2020-09-01 05:40:00|4971|4968|4968.9|4965.9|4971.5|4968.5|4967.7|4964.7|0
1598939100000|2020-09-01 05:45:00|4969.4|4966.4|4973.2|4970.2|4973.2|4970.2|4969.4|4966.4|0
1598939400000|2020-09-01 05:50:00|4972.7|4969.7|4974.7|4971.7|4974.7|4971.7|4971.8|4968.8|0
1598939700000|2020-09-01 05:55:00|4974.2|4971.2|4973.3|4970.3|4974.7|4971.7|4972|4969|0
1598940000000|2020-09-01 06:00:00|4973.5|4970.5|4968|4966|4978.5|4976.5|4967|4965|415
1598940300000|2020-09-01 06:05:00|4968.5|4966.5|4972|4970|4972.5|4970.5|4966.3|4964.3|350
1598940600000|2020-09-01 06:10:00|4971.8|4969.8|4965|4963|4972.8|4970.8|4963.8|4961.8|433
1598940900000|2020-09-01 06:15:00|4965.3|4963.3|4970.5|4968.5|4973.3|4971.3|4964.5|4962.5|320
1598941200000|2020-09-01 06:20:00|4970.8|4968.8|4970|4968|4971|4969|4966|4964|108
1598941500000|2020-09-01 06:25:00|4969.8|4967.8|4968.8|4966.8|4972.5|4970.5|4968|4966|91
1598941800000|2020-09-01 06:30:00|4969.5|4967.5|4974.8|4972.8|4974.8|4972.8|4968.3|4966.3|103
1598942100000|2020-09-01 06:35:00|4975.8|4973.8|4977.8|4975.8|4978.3|4976.3|4975.8|4973.8|78
1598942400000|2020-09-01 06:40:00|4977.5|4975.5|4976.8|4974.8|4977.8|4975.8|4975|4973|104
1598942700000|2020-09-01 06:45:00|4977.3|4975.3|4975|4973|4978.3|4976.3|4974.3|4972.3|94
1598943000000|2020-09-01 06:50:00|4975.8|4973.8|4977|4975|4977.8|4975.8|4973.5|4971.5|94
1598943300000|2020-09-01 06:55:00|4977.3|4975.3|4982.3|4980.3|4982.8|4980.8|4975.8|4973.8|269
1598943600000|2020-09-01 07:00:00|4981.8|4980.8|4969.8|4968.8|4981.8|4980.8|4965.8|4964.8|3186
1598943900000|2020-09-01 07:05:00|4969.5|4968.5|4952.3|4951.3|4976.3|4975.3|4952|4951|1541
1598944200000|2020-09-01 07:10:00|4951.5|4950.5|4957.5|4956.5|4959.5|4958.5|4950.5|4949.5|1281
1598944500000|2020-09-01 07:15:00|4958|4957|4967.3|4966.3|4968|4967|4955.3|4954.3|1019
1598944800000|2020-09-01 07:20:00|4967.5|4966.5|4989|4988|4993.8|4992.8|4966.3|4965.3|1112
1598945100000|2020-09-01 07:25:00|4988.5|4987.5|4988.5|4987.5|4994.5|4993.5|4985|4984|1033
1598945400000|2020-09-01 07:30:00|4988.8|4987.8|4981.8|4980.8|4992|4991|4977.3|4976.3|810
1598945700000|2020-09-01 07:35:00|4982.3|4981.3|4981|4980|4988.3|4987.3|4980.8|4979.8|695
1598946000000|2020-09-01 07:40:00|4981.2|4980.2|4989.2|4988.2|4994|4993|4981|4980|757
1598946300000|2020-09-01 07:45:00|4989.5|4988.5|4982.5|4981.5|4994.2|4993.2|4981.5|4980.5|620
1598946600000|2020-09-01 07:50:00|4982.7|4981.7|4968.5|4967.5|4983|4982|4963.7|4962.7|1000
1598946900000|2020-09-01 07:55:00|4968.7|4967.7|4966.5|4965.5|4972|4971|4961.5|4960.5|891
1598947200000|2020-09-01 08:00:00|4967|4966|4957|4956|4967.5|4966.5|4954.7|4953.7|775
1598947500000|2020-09-01 08:05:00|4957.2|4956.2|4952.2|4951.2|4960|4959|4952|4951|555
1598947800000|2020-09-01 08:10:00|4952.5|4951.5|4943|4942|4953|4952|4942.7|4941.7|674
1598948100000|2020-09-01 08:15:00|4942.7|4941.7|4946|4945|4951.5|4950.5|4936.5|4935.5|857
1598948400000|2020-09-01 08:20:00|4945.7|4944.7|4943.7|4942.7|4948|4947|4939.5|4938.5|939
1598948700000|2020-09-01 08:25:00|4943.5|4942.5|4948.2|4947.2|4953.5|4952.5|4942.5|4941.5|740
1598949000000|2020-09-01 08:30:00|4948.5|4947.5|4951.7|4950.7|4955.7|4954.7|4937|4936|845
1598949300000|2020-09-01 08:35:00|4951.5|4950.5|4958.5|4957.5|4963|4962|4950.7|4949.7|824
1598949600000|2020-09-01 08:40:00|4958.7|4957.7|4951.2|4950.2|4959.5|4958.5|4945|4944|616
1598949900000|2020-09-01 08:45:00|4951.5|4950.5|4952.7|4951.7|4958.5|4957.5|4948.5|4947.5|399
1598950200000|2020-09-01 08:50:00|4953|4952|4938|4937|4954.2|4953.2|4937.2|4936.2|590
1598950500000|2020-09-01 08:55:00|4937|4936|4939.5|4938.5|4942|4941|4934|4933|507
1598950800000|2020-09-01 09:00:00|4939.7|4938.7|4940.5|4939.5|4944|4943|4937.5|4936.5|567
1598951100000|2020-09-01 09:05:00|4940.7|4939.7|4936.5|4935.5|4943|4942|4931|4930|798
1598951400000|2020-09-01 09:10:00|4937.5|4936.5|4951|4950|4952|4951|4936.2|4935.2|461
1598951700000|2020-09-01 09:15:00|4951.2|4950.2|4956.5|4955.5|4957|4956|4950|4949|453
1598952000000|2020-09-01 09:20:00|4956.2|4955.2|4957.5|4956.5|4960|4959|4954|4953|541
1598952300000|2020-09-01 09:25:00|4957.7|4956.7|4960.2|4959.2|4962.7|4961.7|4957.7|4956.7|471
1598952600000|2020-09-01 09:30:00|4960.5|4959.5|4958.2|4957.2|4961|4960|4957.2|4956.2|401
1598952900000|2020-09-01 09:35:00|4958.5|4957.5|4961|4960|4963|4962|4958|4957|765
1598953200000|2020-09-01 09:40:00|4960.7|4959.7|4957|4956|4961|4960|4956|4955|304
1598953500000|2020-09-01 09:45:00|4956.7|4955.7|4956.2|4955.2|4958.5|4957.5|4954.2|4953.2|549
1598953800000|2020-09-01 09:50:00|4956|4955|4954.5|4953.5|4957|4956|4953|4952|379
1598954100000|2020-09-01 09:55:00|4954.7|4953.7|4950.7|4949.7|4955.5|4954.5|4948|4947|375
1598954400000|2020-09-01 10:00:00|4950.5|4949.5|4953.5|4952.5|4954.5|4953.5|4948.5|4947.5|347
1598954700000|2020-09-01 10:05:00|4953.2|4952.2|4957.7|4956.7|4957.7|4956.7|4952.5|4951.5|215
1598955000000|2020-09-01 10:10:00|4958|4957|4956.5|4955.5|4960.5|4959.5|4954.5|4953.5|278
1598955300000|2020-09-01 10:15:00|4956.2|4955.2|4959.5|4958.5|4959.5|4958.5|4956|4955|299
1598955600000|2020-09-01 10:20:00|4960|4959|4961.7|4960.7|4963.2|4962.2|4956.7|4955.7|366
1598955900000|2020-09-01 10:25:00|4962|4961|4966.2|4965.2|4968.5|4967.5|4961|4960|512
1598956200000|2020-09-01 10:30:00|4966.5|4965.5|4970.5|4969.5|4970.5|4969.5|4966.5|4965.5|338
1598956500000|2020-09-01 10:35:00|4970.2|4969.2|4965.5|4964.5|4971.5|4970.5|4964.5|4963.5|282
1598956800000|2020-09-01 10:40:00|4965.7|4964.7|4966.2|4965.2|4970|4969|4965|4964|221
1598957100000|2020-09-01 10:45:00|4966.5|4965.5|4964.2|4963.2|4967.7|4966.7|4964|4963|244
1598957400000|2020-09-01 10:50:00|4964.5|4963.5|4968|4967|4968|4967|4964|4963|120
1598957700000|2020-09-01 10:55:00|4967.7|4966.7|4971.2|4970.2|4972.7|4971.7|4967|4966|213
1598958000000|2020-09-01 11:00:00|4970.7|4969.7|4970.2|4969.2|4972.5|4971.5|4969.5|4968.5|248
1598958300000|2020-09-01 11:05:00|4970.5|4969.5|4971.5|4970.5|4973.7|4972.7|4969.2|4968.2|201
1598958600000|2020-09-01 11:10:00|4970.7|4969.7|4970.5|4969.5|4975|4974|4970|4969|254
1598958900000|2020-09-01 11:15:00|4970.7|4969.7|4966|4965|4972|4971|4966|4965|219
1598959200000|2020-09-01 11:20:00|4965.7|4964.7|4963.7|4962.7|4966|4965|4963.2|4962.2|152
1598959500000|2020-09-01 11:25:00|4964|4963|4964|4963|4964.5|4963.5|4961.5|4960.5|159
1598959800000|2020-09-01 11:30:00|4964.2|4963.2|4959.2|4958.2|4965|4964|4957.7|4956.7|164
1598960100000|2020-09-01 11:35:00|4959.5|4958.5|4956|4955|4959.5|4958.5|4955.7|4954.7|251
1598960400000|2020-09-01 11:40:00|4955.8|4954.8|4954.5|4953.5|4956|4955|4953.3|4952.3|261
1598960700000|2020-09-01 11:45:00|4954.8|4953.8|4955.8|4954.8|4957.3|4956.3|4953.8|4952.8|145
1598961000000|2020-09-01 11:50:00|4955.5|4954.5|4953|4952|4955.5|4954.5|4951.8|4950.8|252
1598961300000|2020-09-01 11:55:00|4952.8|4951.8|4954.3|4953.3|4955.3|4954.3|4951.5|4950.5|182
1598961600000|2020-09-01 12:00:00|4953.8|4952.8|4954.3|4953.3|4957.8|4956.8|4952.8|4951.8|392
1598961900000|2020-09-01 12:05:00|4954|4953|4952.3|4951.3|4955.5|4954.5|4951.3|4950.3|348
1598962200000|2020-09-01 12:10:00|4952.5|4951.5|4949.3|4948.3|4954.3|4953.3|4949.3|4948.3|348
1598962500000|2020-09-01 12:15:00|4949.8|4948.8|4946.3|4945.3|4950.5|4949.5|4946|4945|278
1598962800000|2020-09-01 12:20:00|4946.5|4945.5|4944|4943|4947.8|4946.8|4943.5|4942.5|392
1598963100000|2020-09-01 12:25:00|4943.8|4942.8|4947.5|4946.5|4948|4947|4943|4942|192
1598963400000|2020-09-01 12:30:00|4947.8|4946.8|4947.3|4946.3|4949.5|4948.5|4946.5|4945.5|192
1598963700000|2020-09-01 12:35:00|4947.5|4946.5|4950|4949|4951.3|4950.3|4947.5|4946.5|382
1598964000000|2020-09-01 12:40:00|4950.3|4949.3|4949.8|4948.8|4952.3|4951.3|4947.3|4946.3|255
1598964300000|2020-09-01 12:45:00|4950|4949|4955.8|4954.8|4956.8|4955.8|4948.3|4947.3|215
1598964600000|2020-09-01 12:50:00|4956|4955|4949.8|4948.8|4956.8|4955.8|4949.3|4948.3|182
1598964900000|2020-09-01 12:55:00|4950|4949|4934.3|4933.3|4950.3|4949.3|4931.8|4930.8|756
1598965200000|2020-09-01 13:00:00|4933.3|4932.3|4919.8|4918.8|4934|4933|4911|4910|1251
1598965500000|2020-09-01 13:05:00|4919.5|4918.5|4910.8|4909.8|4919.8|4918.8|4907|4906|1095
1598965800000|2020-09-01 13:10:00|4911.3|4910.3|4911.3|4910.3|4912.3|4911.3|4903.3|4902.3|982
1598966100000|2020-09-01 13:15:00|4910.8|4909.8|4911.5|4910.5|4911.8|4910.8|4904.3|4903.3|914
1598966400000|2020-09-01 13:20:00|4911.3|4910.3|4911.3|4910.3|4911.8|4910.8|4904|4903|757
1598966700000|2020-09-01 13:25:00|4911|4910|4913.3|4912.3|4913.3|4912.3|4908.8|4907.8|397
1598967000000|2020-09-01 13:30:00|4913|4912|4898.3|4897.3|4913.3|4912.3|4894|4893|1395
1598967300000|2020-09-01 13:35:00|4897.8|4896.8|4898.3|4897.3|4900.8|4899.8|4894|4893|783
1598967600000|2020-09-01 13:40:00|4898|4897|4902.3|4901.3|4906.3|4905.3|4892.3|4891.3|756
1598967900000|2020-09-01 13:45:00|4902|4901|4912|4911|4913.5|4912.5|4901.3|4900.3|923
1598968200000|2020-09-01 13:50:00|4912.3|4911.3|4911.3|4910.3|4912.5|4911.5|4905.8|4904.8|750
1598968500000|2020-09-01 13:55:00|4911.5|4910.5|4907.3|4906.3|4911.8|4910.8|4904.3|4903.3|448
1598968800000|2020-09-01 14:00:00|4907.5|4906.5|4921.3|4920.3|4925.3|4924.3|4907.5|4906.5|1251
1598969100000|2020-09-01 14:05:00|4921.5|4920.5|4918.8|4917.8|4928.3|4927.3|4918.8|4917.8|551
1598969400000|2020-09-01 14:10:00|4918.9|4917.9|4917.9|4916.9|4927.6|4926.6|4916.4|4915.4|626
1598969700000|2020-09-01 14:15:00|4918.1|4917.1|4929.9|4928.9|4930.4|4929.4|4915.1|4914.1|619
1598970000000|2020-09-01 14:20:00|4930.1|4929.1|4944.4|4943.4|4946.9|4945.9|4929.6|4928.6|939
1598970300000|2020-09-01 14:25:00|4944.1|4943.1|4952.9|4951.9|4953.4|4952.4|4943.9|4942.9|885
1598970600000|2020-09-01 14:30:00|4953.1|4952.1|4949.9|4948.9|4954.6|4953.6|4948.9|4947.9|636
1598970900000|2020-09-01 14:35:00|4949.4|4948.4|4947.9|4946.9|4950.9|4949.9|4943.9|4942.9|765
1598971200000|2020-09-01 14:40:00|4948.1|4947.1|4944.4|4943.4|4951.9|4950.9|4942.9|4941.9|677
1598971500000|2020-09-01 14:45:00|4944.9|4943.9|4944.9|4943.9|4953.6|4952.6|4943.1|4942.1|513
1598971800000|2020-09-01 14:50:00|4945.1|4944.1|4943.4|4942.4|4952.9|4951.9|4942.9|4941.9|704
1598972100000|2020-09-01 14:55:00|4943.6|4942.6|4939.1|4938.1|4946.9|4945.9|4938.9|4937.9|610
1598972400000|2020-09-01 15:00:00|4938.9|4937.9|4940.1|4939.1|4942.1|4941.1|4937.4|4936.4|655
1598972700000|2020-09-01 15:05:00|4940.4|4939.4|4938.9|4937.9|4942.4|4941.4|4936.4|4935.4|432
1598973000000|2020-09-01 15:10:00|4938.4|4937.4|4941.4|4940.4|4944.1|4943.1|4937.9|4936.9|341
1598973300000|2020-09-01 15:15:00|4941.9|4940.9|4943.9|4942.9|4948.9|4947.9|4940.9|4939.9|525
1598973600000|2020-09-01 15:20:00|4943.4|4942.4|4938.1|4937.1|4944.4|4943.4|4935.9|4934.9|1348
1598973900000|2020-09-01 15:25:00|4938.4|4937.4|4936.4|4935.4|4941.1|4940.1|4936.4|4935.4|1104
1598974200000|2020-09-01 15:30:00|4937.1|4935.1|4939.6|4937.6|4940.9|4938.9|4935.4|4933.4|1537
1598974500000|2020-09-01 15:35:00|4939.9|4937.9|4939.4|4937.4|4943.6|4941.6|4937.4|4935.4|1306
1598974800000|2020-09-01 15:40:00|4939.1|4937.1|4937.4|4935.4|4940.9|4938.9|4933.9|4931.9|412
1598975100000|2020-09-01 15:45:00|4937.1|4935.1|4936.4|4934.4|4938.4|4936.4|4934.4|4932.4|203
1598975400000|2020-09-01 15:50:00|4936.1|4934.1|4935.9|4933.9|4939.9|4937.9|4934.9|4932.9|197
1598975700000|2020-09-01 15:55:00|4936.1|4934.1|4933.4|4931.4|4937.4|4935.4|4932.6|4930.6|177
1598976000000|2020-09-01 16:00:00|4933.6|4931.6|4935.1|4933.1|4937.6|4935.6|4933.6|4931.6|207
1598976300000|2020-09-01 16:05:00|4935.4|4933.4|4937.1|4935.1|4938.4|4936.4|4934.6|4932.6|136
1598976600000|2020-09-01 16:10:00|4937.4|4935.4|4937.9|4935.9|4939.4|4937.4|4935.1|4933.1|75
1598976900000|2020-09-01 16:15:00|4937.6|4935.6|4935.6|4933.6|4938.1|4936.1|4934.9|4932.9|125
1598977200000|2020-09-01 16:20:00|4935.9|4933.9|4933.4|4931.4|4936.4|4934.4|4933.4|4931.4|113
1598977500000|2020-09-01 16:25:00|4933.6|4931.6|4932.9|4930.9|4934.1|4932.1|4931.9|4929.9|164
1598977800000|2020-09-01 16:30:00|4933.1|4931.1|4935.6|4933.6|4936.1|4934.1|4932.6|4930.6|92
1598978100000|2020-09-01 16:35:00|4935.4|4933.4|4932.6|4930.6|4935.9|4933.9|4932.6|4930.6|55
1598978400000|2020-09-01 16:40:00|4932.9|4930.9|4933.6|4931.6|4933.6|4931.6|4930.4|4928.4|76
1598978700000|2020-09-01 16:45:00|4933.9|4931.9|4931.1|4929.1|4934.4|4932.4|4930.9|4928.9|69
1598979000000|2020-09-01 16:50:00|4930.9|4928.9|4933.6|4931.6|4935.4|4933.4|4930.9|4928.9|80
1598979300000|2020-09-01 16:55:00|4933.4|4931.4|4935.4|4933.4|4935.4|4933.4|4932.1|4930.1|64
1598979600000|2020-09-01 17:00:00|4935.9|4933.9|4933.4|4931.4|4935.9|4933.9|4933.1|4931.1|123
1598979900000|2020-09-01 17:05:00|4933.6|4931.6|4934.6|4932.6|4934.9|4932.9|4932.6|4930.6|106
1598980200000|2020-09-01 17:10:00|4934.4|4932.4|4931.9|4929.9|4934.4|4932.4|4931.4|4929.4|77
1598980500000|2020-09-01 17:15:00|4931.4|4929.4|4929.1|4927.1|4932.9|4930.9|4929.1|4927.1|72
1598980800000|2020-09-01 17:20:00|4928.9|4926.9|4928.1|4926.1|4928.9|4926.9|4925.9|4923.9|153
1598981100000|2020-09-01 17:25:00|4928.4|4926.4|4927.4|4925.4|4929.9|4927.9|4927.4|4925.4|43
1598981400000|2020-09-01 17:30:00|4927.6|4925.6|4926.9|4924.9|4929.6|4927.6|4926.4|4924.4|50
1598981700000|2020-09-01 17:35:00|4927.1|4925.1|4931.1|4929.1|4931.6|4929.6|4926.9|4924.9|42
1598982000000|2020-09-01 17:40:00|4930.9|4928.9|4932.6|4930.6|4933.4|4931.4|4930.4|4928.4|55
1598982300000|2020-09-01 17:45:00|4932.4|4930.4|4933.6|4931.6|4933.6|4931.6|4931.4|4929.4|58
1598982600000|2020-09-01 17:50:00|4933.4|4931.4|4930.4|4928.4|4933.4|4931.4|4928.4|4926.4|71
1598982900000|2020-09-01 17:55:00|4929.9|4927.9|4929.6|4927.6|4931.4|4929.4|4929.4|4927.4|36
1598983200000|2020-09-01 18:00:00|4929.9|4927.9|4929.4|4927.4|4929.9|4927.9|4928.9|4926.9|48
1598983500000|2020-09-01 18:05:00|4929.6|4927.6|4930.9|4928.9|4931.1|4929.1|4929.4|4927.4|31
1598983800000|2020-09-01 18:10:00|4931.1|4929.1|4929.4|4927.4|4932.1|4930.1|4929.1|4927.1|128
1598984100000|2020-09-01 18:15:00|4930.4|4928.4|4929.9|4927.9|4930.6|4928.6|4928.4|4926.4|57
1598984400000|2020-09-01 18:20:00|4929.6|4927.6|4931.6|4929.6|4931.6|4929.6|4929.4|4927.4|11
1598984700000|2020-09-01 18:25:00|4931.4|4929.4|4929.4|4927.4|4931.6|4929.6|4928.6|4926.6|70
1598985000000|2020-09-01 18:30:00|4929.6|4927.6|4930.4|4928.4|4932.9|4930.9|4929.4|4927.4|68
1598985300000|2020-09-01 18:35:00|4930.1|4928.1|4933.4|4931.4|4933.4|4931.4|4928.9|4926.9|145
1598985600000|2020-09-01 18:40:00|4933.1|4931.1|4932.9|4930.9|4934.9|4932.9|4931.9|4929.9|90
1598985900000|2020-09-01 18:45:00|4932.6|4930.6|4931.4|4929.4|4933.1|4931.1|4929.4|4927.4|97
1598986200000|2020-09-01 18:50:00|4931.1|4929.1|4932.4|4930.4|4932.6|4930.6|4930.1|4928.1|82
1598986500000|2020-09-01 18:55:00|4932.6|4930.6|4931.9|4929.9|4933.1|4931.1|4930.1|4928.1|89
1598986800000|2020-09-01 19:00:00|4932.6|4930.6|4932.4|4930.4|4934.9|4932.9|4931.9|4929.9|91
1598987100000|2020-09-01 19:05:00|4932.1|4930.1|4934.6|4932.6|4935.6|4933.6|4931.6|4929.6|93
1598987400000|2020-09-01 19:10:00|4934.4|4932.4|4929.1|4927.1|4935.1|4933.1|4928.4|4926.4|154
1598987700000|2020-09-01 19:15:00|4929.4|4927.4|4932.1|4930.1|4932.6|4930.6|4928.6|4926.6|65
1598988000000|2020-09-01 19:20:00|4931.9|4929.9|4936.6|4934.6|4936.6|4934.6|4931.9|4929.9|20
1598988300000|2020-09-01 19:25:00|4936.4|4934.4|4932.4|4930.4|4937.6|4935.6|4931.1|4929.1|109
1598988600000|2020-09-01 19:30:00|4932.1|4930.1|4932.1|4930.1|4934.1|4932.1|4930.6|4928.6|66
1598988900000|2020-09-01 19:35:00|4932.4|4930.4|4932.6|4930.6|4933.1|4931.1|4931.4|4929.4|20
1598989200000|2020-09-01 19:40:00|4932.4|4930.4|4938.4|4936.4|4938.6|4936.6|4931.9|4929.9|134
1598989500000|2020-09-01 19:45:00|4938.1|4936.1|4933.6|4931.6|4938.9|4936.9|4932.9|4930.9|69
1598989800000|2020-09-01 19:50:00|4933.4|4931.4|4934.9|4932.9|4935.6|4933.6|4931.1|4929.1|60
1598990100000|2020-09-01 19:55:00|4934.6|4932.6|4942.4|4940.4|4942.6|4940.6|4933.1|4931.1|136
1598990400000|2020-09-01 20:00:00|4942.8|4938.8|4941.6|4937.6|4944.9|4940.9|4940.6|4936.6|0
1598990700000|2020-09-01 20:05:00|4941.7|4937.7|4941.1|4937.1|4943.6|4939.6|4940.6|4936.6|0
1598991000000|2020-09-01 20:10:00|4941.4|4937.4|4944|4940|4944.9|4940.9|4940.7|4936.7|0
1598991300000|2020-09-01 20:15:00|4944.1|4940.1|4943.7|4939.7|4944.2|4940.2|4943.4|4939.4|0
1598991600000|2020-09-01 20:20:00|4943.8|4939.8|4943.8|4939.8|4944.2|4940.2|4943.7|4939.7|0
1598991900000|2020-09-01 20:25:00|4943.6|4939.6|4943.8|4939.8|4943.9|4939.9|4943.5|4939.5|0
1598992200000|2020-09-01 20:30:00|4944.5|4940.5|4948.1|4944.1|4948.9|4944.9|4942.5|4938.5|0
1598992500000|2020-09-01 20:35:00|4948.2|4944.2|4946.3|4942.3|4948.4|4944.4|4946.3|4942.3|0
1598992800000|2020-09-01 20:40:00|4946.4|4942.4|4946.5|4942.5|4947.3|4943.3|4945|4941|0
1598993100000|2020-09-01 20:45:00|4946.4|4942.4|4946.9|4942.9|4947.2|4943.2|4945.8|4941.8|0
1598993400000|2020-09-01 20:50:00|4947|4943|4947.6|4943.6|4948|4944|4946.9|4942.9|0
1598993700000|2020-09-01 20:55:00|4947.5|4943.5|4947.1|4943.1|4948|4944|4946.5|4942.5|0
1598994000000|2020-09-01 21:00:00|4947|4943|4946.6|4942.6|4947|4943|4946.6|4942.6|0
1598994300000|2020-09-01 21:05:00|4946.8|4942.8|4947.2|4943.2|4947.3|4943.3|4946.8|4942.8|0
1598994600000|2020-09-01 21:10:00|4947.1|4943.1|4946.7|4942.7|4947.1|4943.1|4946.6|4942.6|0
1598994900000|2020-09-01 21:15:00|4946.6|4942.6|4946.6|4942.6|4946.9|4942.9|4946.4|4942.4|0
1598995200000|2020-09-01 21:20:00|4946.9|4942.9|4946.7|4942.7|4946.9|4942.9|4946.6|4942.6|0
1598995500000|2020-09-01 21:25:00|4946.6|4942.6|4946.6|4942.6|4946.6|4942.6|4946.5|4942.5|0
1598995800000|2020-09-01 21:30:00|4946.8|4942.8|4946.7|4942.7|4946.8|4942.8|4946.7|4942.7|0
1598996100000|2020-09-01 21:35:00|4946.6|4942.6|4946.6|4942.6|4946.8|4942.8|4946.6|4942.6|0
1598996400000|2020-09-01 21:40:00|4946.7|4942.7|4946.7|4942.7|4946.8|4942.8|4946.5|4942.5|0
1598996700000|2020-09-01 21:45:00|4946.8|4942.8|4946.8|4942.8|4946.8|4942.8|4946.4|4942.4|0
1598997000000|2020-09-01 21:50:00|4946.7|4942.7|4946.8|4942.8|4946.8|4942.8|4946.7|4942.7|0
1598997300000|2020-09-01 21:55:00|4946.9|4942.9|4946.5|4942.5|4946.9|4942.9|4946.5|4942.5|0
1598997600000|2020-09-01 22:00:00|4947|4943|4946.4|4942.4|4947|4943|4943.1|4939.1|0
1598997900000|2020-09-01 22:05:00|4946.3|4942.3|4944.7|4940.7|4946.4|4942.4|4944.7|4940.7|0
1598998200000|2020-09-01 22:10:00|4944.3|4940.3|4945.4|4941.4|4945.4|4941.4|4944|4940|0
1598998500000|2020-09-01 22:15:00|4945.1|4941.1|4944.8|4940.8|4945.1|4941.1|4944.4|4940.4|0
1598998800000|2020-09-01 22:20:00|4944.9|4940.9|4945.1|4941.1|4945.9|4941.9|4944.9|4940.9|0
1598999100000|2020-09-01 22:25:00|4945.2|4941.2|4944.4|4940.4|4945.4|4941.4|4944.2|4940.2|0
1598999400000|2020-09-01 22:30:00|4944.3|4940.3|4945.1|4941.1|4945.1|4941.1|4943.8|4939.8|0
1598999700000|2020-09-01 22:35:00|4944.8|4940.8|4944.8|4940.8|4945.1|4941.1|4944.8|4940.8|0
1599000000000|2020-09-01 22:40:00|4944.4|4940.4|4944.4|4940.4|4944.8|4940.8|4944.4|4940.4|0
1599000300000|2020-09-01 22:45:00|4944.8|4940.8|4944.4|4940.4|4944.8|4940.8|4943.8|4939.8|0
1599000600000|2020-09-01 22:50:00|4944.8|4940.8|4945.4|4941.4|4945.4|4941.4|4944.4|4940.4|0
1599000900000|2020-09-01 22:55:00|4945.1|4941.1|4945.4|4941.4|4946.5|4942.5|4945.1|4941.1|0
1599001200000|2020-09-01 23:00:00|4945.1|4941.1|4943.8|4939.8|4945.1|4941.1|4943.3|4939.3|0
1599001500000|2020-09-01 23:05:00|4944.1|4940.1|4944.4|4940.4|4944.8|4940.8|4944.1|4940.1|0
1599001800000|2020-09-01 23:10:00|4944.3|4940.3|4944.8|4940.8|4944.8|4940.8|4944.1|4940.1|0
1599002100000|2020-09-01 23:15:00|4944.3|4941.3|4945.7|4942.7|4945.7|4942.7|4943.9|4940.9|0
1599002400000|2020-09-01 23:20:00|4946|4943|4952|4949|4952|4949|4946|4943|0
1599002700000|2020-09-01 23:25:00|4951.6|4948.6|4951|4948|4952.3|4949.3|4950.2|4947.2|0
1599003000000|2020-09-01 23:30:00|4951.3|4948.3|4950.7|4947.7|4951.3|4948.3|4949.3|4946.3|0
1599003300000|2020-09-01 23:35:00|4950.8|4947.8|4951.2|4948.2|4951.8|4948.8|4950.8|4947.8|0
1599003600000|2020-09-01 23:40:00|4950.8|4947.8|4951.5|4948.5|4951.9|4948.9|4950.8|4947.8|0
1599003900000|2020-09-01 23:45:00|4951.2|4948.2|4954.6|4951.6|4954.8|4951.8|4950.8|4947.8|0
1599004200000|2020-09-01 23:50:00|4954.7|4951.7|4953.8|4950.8|4955|4952|4953|4950|0
1599004500000|2020-09-01 23:55:00|4954.1|4951.1|4957.1|4954.1|4957.1|4954.1|4954.1|4951.1|0
1599004800000|2020-09-02 00:00:00|4956.7|4953.7|4956.4|4953.4|4957.1|4954.1|4954.3|4951.3|0
1599005100000|2020-09-02 00:05:00|4956.3|4953.3|4958.3|4955.3|4958.3|4955.3|4954.6|4951.6|0
1599005400000|2020-09-02 00:10:00|4958.4|4955.4|4957.7|4954.7|4959.9|4956.9|4957.3|4954.3|0
1599005700000|2020-09-02 00:15:00|4957.3|4954.3|4958.8|4955.8|4961.9|4958.9|4956|4953|0
1599006000000|2020-09-02 00:20:00|4958.7|4955.7|4961.8|4958.8|4961.9|4958.9|4957.3|4954.3|0
1599006300000|2020-09-02 00:25:00|4961.7|4958.7|4962.2|4959.2|4962.2|4959.2|4959.2|4956.2|0
1599006600000|2020-09-02 00:30:00|4962.7|4959.7|4960|4957|4963.5|4960.5|4959.2|4956.2|0
1599006900000|2020-09-02 00:35:00|4959.7|4956.7|4962.2|4959.2|4962.3|4959.3|4959.2|4956.2|0
1599007200000|2020-09-02 00:40:00|4962.3|4959.3|4965.2|4962.2|4966.6|4963.6|4962.3|4959.3|0
1599007500000|2020-09-02 00:45:00|4965.1|4962.1|4964.8|4961.8|4967.6|4964.6|4963.6|4960.6|0
1599007800000|2020-09-02 00:50:00|4965.1|4962.1|4963.2|4960.2|4966.1|4963.1|4962.6|4959.6|0
1599008100000|2020-09-02 00:55:00|4963.1|4960.1|4970.3|4967.3|4971.9|4968.9|4961.7|4958.7|0
1599008400000|2020-09-02 01:00:00|4970.4|4967.4|4979.2|4976.2|4979.3|4976.3|4970.4|4967.4|0
1599008700000|2020-09-02 01:05:00|4979|4976|4976.7|4973.7|4979|4976|4974.5|4971.5|0
1599009000000|2020-09-02 01:10:00|4976.2|4973.2|4975.9|4972.9|4976.8|4973.8|4973.9|4970.9|0
1599009300000|2020-09-02 01:15:00|4975.8|4972.8|4974.3|4971.3|4975.9|4972.9|4971.5|4968.5|0
1599009600000|2020-09-02 01:20:00|4974.4|4971.4|4972.7|4969.7|4975.8|4972.8|4972.7|4969.7|0
1599009900000|2020-09-02 01:25:00|4972.4|4969.4|4972|4969|4972.8|4969.8|4972|4969|0
1599010200000|2020-09-02 01:30:00|4972.2|4969.2|4967.6|4964.6|4972.6|4969.6|4967.5|4964.5|0
1599010500000|2020-09-02 01:35:00|4967.9|4964.9|4967.6|4964.6|4968.3|4965.3|4966.1|4963.1|0
1599010800000|2020-09-02 01:40:00|4967.5|4964.5|4965.8|4962.8|4967.5|4964.5|4963.7|4960.7|0
1599011100000|2020-09-02 01:45:00|4966.1|4963.1|4966.6|4963.6|4966.6|4963.6|4964.5|4961.5|0
1599011400000|2020-09-02 01:50:00|4966.5|4963.5|4965.2|4962.2|4966.6|4963.6|4963.8|4960.8|0
1599011700000|2020-09-02 01:55:00|4964.7|4961.7|4961.1|4958.1|4965.2|4962.2|4961|4958|0
1599012000000|2020-09-02 02:00:00|4961.2|4958.2|4960.3|4957.3|4961.2|4958.2|4958.1|4955.1|0
1599012300000|2020-09-02 02:05:00|4960.1|4957.1|4959.6|4956.6|4961|4958|4958.2|4955.2|0
1599012600000|2020-09-02 02:10:00|4959.7|4956.7|4963.9|4960.9|4963.9|4960.9|4959.6|4956.6|0
1599012900000|2020-09-02 02:15:00|4963.8|4960.8|4962.5|4959.5|4965.2|4962.2|4962.4|4959.4|0
1599013200000|2020-09-02 02:20:00|4963.8|4960.8|4966.9|4963.9|4966.9|4963.9|4963.8|4960.8|0
1599013500000|2020-09-02 02:25:00|4966.8|4963.8|4965.4|4962.4|4966.9|4963.9|4964|4961|0
1599013800000|2020-09-02 02:30:00|4965.3|4962.3|4964|4961|4965.4|4962.4|4962.5|4959.5|0
1599014100000|2020-09-02 02:35:00|4964.2|4961.2|4964|4961|4965.5|4962.5|4963.3|4960.3|0
1599014400000|2020-09-02 02:40:00|4964.3|4961.3|4961.1|4958.1|4965.3|4962.3|4961.1|4958.1|0
1599014700000|2020-09-02 02:45:00|4961|4958|4959.7|4956.7|4961.2|4958.2|4959.6|4956.6|0
1599015000000|2020-09-02 02:50:00|4960|4957|4959.6|4956.6|4961.1|4958.1|4958.2|4955.2|0
1599015300000|2020-09-02 02:55:00|4959.7|4956.7|4959.7|4956.7|4961.1|4958.1|4959.6|4956.6|0
1599015600000|2020-09-02 03:00:00|4959.8|4956.8|4963|4960|4964.3|4961.3|4959.7|4956.7|0
1599015900000|2020-09-02 03:05:00|4963.3|4960.3|4964.4|4961.4|4964.4|4961.4|4960.9|4957.9|0
1599016200000|2020-09-02 03:10:00|4964.6|4961.6|4965.8|4962.8|4965.8|4962.8|4964.3|4961.3|0
1599016500000|2020-09-02 03:15:00|4965.7|4962.7|4964.2|4961.2|4965.8|4962.8|4962.9|4959.9|0
1599016800000|2020-09-02 03:20:00|4963.9|4960.9|4964.3|4961.3|4964.9|4961.9|4962.9|4959.9|0
1599017100000|2020-09-02 03:25:00|4964.4|4961.4|4965.7|4962.7|4967.2|4964.2|4964.4|4961.4|0
1599017400000|2020-09-02 03:30:00|4965.8|4962.8|4965.7|4962.7|4967.1|4964.1|4964.3|4961.3|0
1599017700000|2020-09-02 03:35:00|4965.4|4962.4|4965.7|4962.7|4965.7|4962.7|4964.3|4961.3|0
1599018000000|2020-09-02 03:40:00|4965.6|4962.6|4965.6|4962.6|4965.7|4962.7|4964.2|4961.2|0
1599018300000|2020-09-02 03:45:00|4965.7|4962.7|4965.7|4962.7|4967|4964|4965|4962|0
1599018600000|2020-09-02 03:50:00|4966.2|4963.2|4965.6|4962.6|4967.1|4964.1|4964.9|4961.9|0
1599018900000|2020-09-02 03:55:00|4966.1|4963.1|4969.3|4966.3|4969.4|4966.4|4966.1|4963.1|0
1599019200000|2020-09-02 04:00:00|4968|4965|4969.6|4966.6|4969.6|4966.6|4968|4965|0
1599019500000|2020-09-02 04:05:00|4969.8|4966.8|4969.7|4966.7|4970.3|4967.3|4969.5|4966.5|0
1599019800000|2020-09-02 04:10:00|4969.4|4966.4|4968.4|4965.4|4969.4|4966.4|4968.3|4965.3|0
1599020100000|2020-09-02 04:15:00|4968.3|4965.3|4969.6|4966.6|4969.7|4966.7|4968.3|4965.3|0
1599020400000|2020-09-02 04:20:00|4969.7|4966.7|4971.1|4968.1|4971.1|4968.1|4968.3|4965.3|0
1599020700000|2020-09-02 04:25:00|4971.2|4968.2|4971.2|4968.2|4972.7|4969.7|4969.8|4966.8|0
1599021000000|2020-09-02 04:30:00|4971.1|4968.1|4969.4|4966.4|4971.1|4968.1|4969.3|4966.3|0
1599021300000|2020-09-02 04:35:00|4969.3|4966.3|4969.2|4966.2|4970.6|4967.6|4969.2|4966.2|0
1599021600000|2020-09-02 04:40:00|4969.3|4966.3|4970.7|4967.7|4972|4969|4969.3|4966.3|0
1599021900000|2020-09-02 04:45:00|4970.6|4967.6|4969.2|4966.2|4970.6|4967.6|4969.2|4966.2|0
1599022200000|2020-09-02 04:50:00|4969.3|4966.3|4969.2|4966.2|4970.7|4967.7|4969.2|4966.2|0
1599022500000|2020-09-02 04:55:00|4968.7|4965.7|4966.5|4963.5|4968.7|4965.7|4966.4|4963.4|0
1599022800000|2020-09-02 05:00:00|4966.4|4963.4|4963.7|4960.7|4967.8|4964.8|4963.7|4960.7|0
1599023100000|2020-09-02 05:05:00|4963.6|4960.6|4964.9|4961.9|4965|4962|4962.3|4959.3|0
1599023400000|2020-09-02 05:10:00|4964.2|4961.2|4965|4962|4965|4962|4963.4|4960.4|0
1599023700000|2020-09-02 05:15:00|4965.1|4962.1|4967.8|4964.8|4967.9|4964.9|4965.1|4962.1|0
1599024000000|2020-09-02 05:20:00|4967.7|4964.7|4967|4964|4967.9|4964.9|4966.3|4963.3|0
1599024300000|2020-09-02 05:25:00|4967.1|4964.1|4970.1|4967.1|4970.2|4967.2|4967.1|4964.1|0
1599024600000|2020-09-02 05:30:00|4970.6|4967.6|4974.3|4971.3|4974.3|4971.3|4970.6|4967.6|0
1599024900000|2020-09-02 05:35:00|4974|4971|4974.3|4971.3|4974.3|4971.3|4971.4|4968.4|0
1599025200000|2020-09-02 05:40:00|4974.4|4971.4|4974.4|4971.4|4977.2|4974.2|4973|4970|0
1599025500000|2020-09-02 05:45:00|4974.5|4971.5|4975.7|4972.7|4975.8|4972.8|4974.4|4971.4|0
1599025800000|2020-09-02 05:50:00|4975.6|4972.6|4975.7|4972.7|4977|4974|4972.9|4969.9|0
1599026100000|2020-09-02 05:55:00|4975.6|4972.6|4965.3|4962.3|4977|4974|4963.8|4960.8|0
1599026400000|2020-09-02 06:00:00|4966|4963|4974.9|4972.9|4977.9|4975.9|4966|4963|469
1599026700000|2020-09-02 06:05:00|4975.1|4973.1|4975.4|4973.4|4978.9|4976.9|4973.9|4971.9|211
1599027000000|2020-09-02 06:10:00|4975.1|4973.1|4976.6|4974.6|4979.1|4977.1|4974.1|4972.1|196
1599027300000|2020-09-02 06:15:00|4976.9|4974.9|4970.1|4968.1|4977.9|4975.9|4970.1|4968.1|110
1599027600000|2020-09-02 06:20:00|4969.9|4967.9|4966.9|4964.9|4969.9|4967.9|4964.9|4962.9|187
1599027900000|2020-09-02 06:25:00|4967.4|4965.4|4965.6|4963.6|4967.6|4965.6|4963.6|4961.6|72
1599028200000|2020-09-02 06:30:00|4965.9|4963.9|4965.4|4963.4|4967.1|4965.1|4962.6|4960.6|107
1599028500000|2020-09-02 06:35:00|4965.6|4963.6|4963.9|4961.9|4966.1|4964.1|4963.4|4961.4|154
1599028800000|2020-09-02 06:40:00|4963.6|4961.6|4967.6|4965.6|4968.4|4966.4|4963.6|4961.6|139
1599029100000|2020-09-02 06:45:00|4967.9|4965.9|4970.9|4968.9|4973.6|4971.6|4967.6|4965.6|113
1599029400000|2020-09-02 06:50:00|4970.4|4968.4|4965.4|4963.4|4970.6|4968.6|4964.9|4962.9|101
1599029700000|2020-09-02 06:55:00|4965.1|4963.1|4967.4|4965.4|4972.4|4970.4|4965.1|4963.1|253
1599030000000|2020-09-02 07:00:00|4966.9|4965.9|4975.1|4974.1|4975.1|4974.1|4958.6|4957.6|1943
1599030300000|2020-09-02 07:05:00|4974.6|4973.6|4986.1|4985.1|4988.9|4987.9|4972.1|4971.1|1304
1599030600000|2020-09-02 07:10:00|4986.4|4985.4|4993.6|4992.6|4998.1|4997.1|4985.9|4984.9|1426
1599030900000|2020-09-02 07:15:00|4994.1|4993.1|4991.4|4990.4|5003.4|5002.4|4991.4|4990.4|1137
1599031200000|2020-09-02 07:20:00|4991.9|4990.9|5004.9|5003.9|5012.1|5011.1|4991.6|4990.6|1616
1599031500000|2020-09-02 07:25:00|5004.6|5003.6|5003.4|5002.4|5008.1|5007.1|4999.9|4998.9|891
1599031800000|2020-09-02 07:30:00|5002.9|5001.9|5009.1|5008.1|5018.9|5017.9|5002.9|5001.9|1365
1599032100000|2020-09-02 07:35:00|5008.9|5007.9|5002.1|5001.1|5014.4|5013.4|4999.6|4998.6|854
1599032400000|2020-09-02 07:40:00|5001.3|5000.3|5008.6|5007.6|5012.8|5011.8|5001.3|5000.3|608
1599032700000|2020-09-02 07:45:00|5008.3|5007.3|4999.1|4998.1|5010.1|5009.1|4996.1|4995.1|852
1599033000000|2020-09-02 07:50:00|4998.8|4997.8|5002.1|5001.1|5009.1|5008.1|4998.3|4997.3|494
1599033300000|2020-09-02 07:55:00|5002.3|5001.3|5004.3|5003.3|5009.1|5008.1|5002.3|5001.3|364
1599033600000|2020-09-02 08:00:00|5004.1|5003.1|5003.6|5002.6|5009.6|5008.6|5002.6|5001.6|421
1599033900000|2020-09-02 08:05:00|5003.1|5002.1|5007.1|5006.1|5015.6|5014.6|5003.1|5002.1|615
1599034200000|2020-09-02 08:10:00|5007.6|5006.6|5012.6|5011.6|5015.1|5014.1|5007.6|5006.6|551
1599034500000|2020-09-02 08:15:00|5012.8|5011.8|5024.3|5023.3|5024.3|5023.3|5011.6|5010.6|748
1599034800000|2020-09-02 08:20:00|5024.6|5023.6|5027.3|5026.3|5029.6|5028.6|5023.1|5022.1|1082
1599035100000|2020-09-02 08:25:00|5027.1|5026.1|5024.6|5023.6|5027.6|5026.6|5023.6|5022.6|609
1599035400000|2020-09-02 08:30:00|5025.1|5024.1|5034.6|5033.6|5035.6|5034.6|5023.1|5022.1|1038
1599035700000|2020-09-02 08:35:00|5034.8|5033.8|5038.6|5037.6|5044.3|5043.3|5034.8|5033.8|1450
1599036000000|2020-09-02 08:40:00|5038.8|5037.8|5044.6|5043.6|5047.6|5046.6|5038.8|5037.8|935
1599036300000|2020-09-02 08:45:00|5044.8|5043.8|5044.3|5043.3|5056.6|5055.6|5043.3|5042.3|1283
1599036600000|2020-09-02 08:50:00|5044.6|5043.6|5052.1|5051.1|5053.6|5052.6|5044.6|5043.6|664
1599036900000|2020-09-02 08:55:00|5051.8|5050.8|5048.3|5047.3|5054.6|5053.6|5043.1|5042.1|1115
1599037200000|2020-09-02 09:00:00|5048.6|5047.6|5045.3|5044.3|5051.1|5050.1|5044.8|5043.8|958
1599037500000|2020-09-02 09:05:00|5045.6|5044.6|5050.8|5049.8|5051.6|5050.6|5044.3|5043.3|533
1599037800000|2020-09-02 09:10:00|5051.1|5050.1|5053.6|5052.6|5056.8|5055.8|5049.6|5048.6|714
1599038100000|2020-09-02 09:15:00|5053.8|5052.8|5059.6|5058.6|5060.3|5059.3|5052.6|5051.6|706
1599038400000|2020-09-02 09:20:00|5059.8|5058.8|5061.6|5060.6|5063.6|5062.6|5055.8|5054.8|701
1599038700000|2020-09-02 09:25:00|5061.8|5060.8|5057.1|5056.1|5063.6|5062.6|5056.3|5055.3|553
1599039000000|2020-09-02 09:30:00|5057.3|5056.3|5056.6|5055.6|5060.3|5059.3|5055.1|5054.1|706
1599039300000|2020-09-02 09:35:00|5055.6|5054.6|5054.6|5053.6|5057.6|5056.6|5052.6|5051.6|647
1599039600000|2020-09-02 09:40:00|5054.8|5053.8|5042.3|5041.3|5056.1|5055.1|5042.1|5041.1|842
1599039900000|2020-09-02 09:45:00|5042.6|5041.6|5045.6|5044.6|5046.3|5045.3|5041.3|5040.3|535
1599040200000|2020-09-02 09:50:00|5045.8|5044.8|5050.1|5049.1|5050.8|5049.8|5045.8|5044.8|388
1599040500000|2020-09-02 09:55:00|5050.3|5049.3|5055.6|5054.6|5056.3|5055.3|5050.1|5049.1|547
1599040800000|2020-09-02 10:00:00|5056.1|5055.1|5054.8|5053.8|5057.6|5056.6|5054.1|5053.1|427
1599041100000|2020-09-02 10:05:00|5054.6|5053.6|5057.6|5056.6|5058.6|5057.6|5054.6|5053.6|477
1599041400000|2020-09-02 10:10:00|5057.8|5056.8|5052.8|5051.8|5057.8|5056.8|5051.6|5050.6|441
1599041700000|2020-09-02 10:15:00|5053.1|5052.1|5059.1|5058.1|5059.3|5058.3|5052.8|5051.8|419
1599042000000|2020-09-02 10:20:00|5059.3|5058.3|5059.3|5058.3|5060.6|5059.6|5057.1|5056.1|305
1599042300000|2020-09-02 10:25:00|5059.6|5058.6|5055.3|5054.3|5061.3|5060.3|5054.6|5053.6|372
1599042600000|2020-09-02 10:30:00|5055.6|5054.6|5054.3|5053.3|5059.1|5058.1|5054.1|5053.1|391
1599042900000|2020-09-02 10:35:00|5054.1|5053.1|5054.1|5053.1|5056.6|5055.6|5052.6|5051.6|327
1599043200000|2020-09-02 10:40:00|5053.8|5052.8|5059.8|5058.8|5060.1|5059.1|5053.6|5052.6|444
1599043500000|2020-09-02 10:45:00|5060.1|5059.1|5057.6|5056.6|5062.1|5061.1|5056.1|5055.1|265
1599043800000|2020-09-02 10:50:00|5057.3|5056.3|5053.8|5052.8|5059.6|5058.6|5053.6|5052.6|248
1599044100000|2020-09-02 10:55:00|5054.1|5053.1|5050.8|5049.8|5054.1|5053.1|5049.6|5048.6|380
1599044400000|2020-09-02 11:00:00|5051.1|5050.1|5051.1|5050.1|5051.3|5050.3|5046.1|5045.1|327
1599044700000|2020-09-02 11:05:00|5050.8|5049.8|5048.1|5047.1|5051.1|5050.1|5047.6|5046.6|155
1599045000000|2020-09-02 11:10:00|5048.3|5047.3|5047.3|5046.3|5049.6|5048.6|5045.3|5044.3|301
1599045300000|2020-09-02 11:15:00|5047.1|5046.1|5046.6|5045.6|5049.1|5048.1|5045.1|5044.1|225
1599045600000|2020-09-02 11:20:00|5046.8|5045.8|5052.3|5051.3|5052.8|5051.8|5044.1|5043.1|251
1599045900000|2020-09-02 11:25:00|5052.1|5051.1|5050.8|5049.8|5053.8|5052.8|5047.8|5046.8|199
1599046200000|2020-09-02 11:30:00|5051.1|5050.1|5055.3|5054.3|5056.3|5055.3|5051.1|5050.1|153
1599046500000|2020-09-02 11:35:00|5055.1|5054.1|5057.3|5056.3|5057.3|5056.3|5053.8|5052.8|241
1599046800000|2020-09-02 11:40:00|5056.7|5055.7|5058|5057|5059.5|5058.5|5056|5055|173
1599047100000|2020-09-02 11:45:00|5057.7|5056.7|5056.2|5055.2|5058.2|5057.2|5055.2|5054.2|179
1599047400000|2020-09-02 11:50:00|5056.5|5055.5|5053.7|5052.7|5056.5|5055.5|5052.5|5051.5|169
1599047700000|2020-09-02 11:55:00|5054|5053|5049.5|5048.5|5054.2|5053.2|5049.5|5048.5|137
1599048000000|2020-09-02 12:00:00|5049.7|5048.7|5052.7|5051.7|5055.5|5054.5|5049.5|5048.5|257
1599048300000|2020-09-02 12:05:00|5052.5|5051.5|5051.7|5050.7|5055.2|5054.2|5050.7|5049.7|366
1599048600000|2020-09-02 12:10:00|5052|5051|5051.7|5050.7|5053.7|5052.7|5051|5050|156
1599048900000|2020-09-02 12:15:00|5051.5|5050.5|5053|5052|5056|5055|5047.7|5046.7|415
1599049200000|2020-09-02 12:20:00|5052.7|5051.7|5054|5053|5054.7|5053.7|5050.7|5049.7|226
1599049500000|2020-09-02 12:25:00|5053.5|5052.5|5050.7|5049.7|5053.5|5052.5|5048.7|5047.7|244
1599049800000|2020-09-02 12:30:00|5051|5050|5046.7|5045.7|5051.2|5050.2|5044.5|5043.5|258
1599050100000|2020-09-02 12:35:00|5047|5046|5046|5045|5047|5046|5044|5043|290
1599050400000|2020-09-02 12:40:00|5046.5|5045.5|5038.7|5037.7|5046.7|5045.7|5038.5|5037.5|383
1599050700000|2020-09-02 12:45:00|5038.5|5037.5|5034.5|5033.5|5039.2|5038.2|5032.5|5031.5|713
1599051000000|2020-09-02 12:50:00|5034.2|5033.2|5033.2|5032.2|5035|5034|5032|5031|232
1599051300000|2020-09-02 12:55:00|5033.5|5032.5|5035|5034|5037.5|5036.5|5031.7|5030.7|480
1599051600000|2020-09-02 13:00:00|5034.7|5033.7|5034.5|5033.5|5037.5|5036.5|5031.5|5030.5|396
1599051900000|2020-09-02 13:05:00|5034.2|5033.2|5039.5|5038.5|5040.5|5039.5|5033.5|5032.5|333
1599052200000|2020-09-02 13:10:00|5039.2|5038.2|5040.7|5039.7|5041|5040|5036.2|5035.2|252
1599052500000|2020-09-02 13:15:00|5040.5|5039.5|5039|5038|5041|5040|5037|5036|285
1599052800000|2020-09-02 13:20:00|5038.7|5037.7|5038.5|5037.5|5040.5|5039.5|5037.5|5036.5|142
1599053100000|2020-09-02 13:25:00|5038.7|5037.7|5036.2|5035.2|5040|5039|5035.2|5034.2|259
1599053400000|2020-09-02 13:30:00|5036|5035|5036.5|5035.5|5038.2|5037.2|5032.2|5031.2|911
1599053700000|2020-09-02 13:35:00|5036.2|5035.2|5031|5030|5038|5037|5030.5|5029.5|910
1599054000000|2020-09-02 13:40:00|5031.2|5030.2|5034|5033|5035|5034|5024.5|5023.5|990
1599054300000|2020-09-02 13:45:00|5034.2|5033.2|5030.7|5029.7|5037.5|5036.5|5030.5|5029.5|622
1599054600000|2020-09-02 13:50:00|5030.5|5029.5|5026.5|5025.5|5032.5|5031.5|5025|5024|719
1599054900000|2020-09-02 13:55:00|5026.7|5025.7|5022.5|5021.5|5030|5029|5019.2|5018.2|1227
1599055200000|2020-09-02 14:00:00|5022.7|5021.7|5028.5|5027.5|5030.2|5029.2|5021.2|5020.2|909
1599055500000|2020-09-02 14:05:00|5029|5028|5013.7|5012.7|5030.5|5029.5|5009.7|5008.7|940
1599055800000|2020-09-02 14:10:00|5014.4|5013.4|5026.4|5025.4|5026.4|5025.4|5011.7|5010.7|786
1599056100000|2020-09-02 14:15:00|5026.2|5025.2|5030.4|5029.4|5034.9|5033.9|5024.4|5023.4|1085
1599056400000|2020-09-02 14:20:00|5030.2|5029.2|5026.2|5025.2|5032.4|5031.4|5025.2|5024.2|785
1599056700000|2020-09-02 14:25:00|5026.4|5025.4|5028.4|5027.4|5029.2|5028.2|5020.7|5019.7|930
1599057000000|2020-09-02 14:30:00|5028.7|5027.7|5037.2|5036.2|5037.7|5036.7|5027.7|5026.7|508
1599057300000|2020-09-02 14:35:00|5036.9|5035.9|5027.4|5026.4|5037.2|5036.2|5025.7|5024.7|435
1599057600000|2020-09-02 14:40:00|5027.7|5026.7|5025.2|5024.2|5030.7|5029.7|5020.9|5019.9|522
1599057900000|2020-09-02 14:45:00|5024.9|5023.9|5027.4|5026.4|5028.4|5027.4|5021.2|5020.2|412
1599058200000|2020-09-02 14:50:00|5027.7|5026.7|5035.7|5034.7|5035.7|5034.7|5027.2|5026.2|589
1599058500000|2020-09-02 14:55:00|5035.9|5034.9|5028.2|5027.2|5036.7|5035.7|5025.7|5024.7|574
1599058800000|2020-09-02 15:00:00|5027.9|5026.9|5030.9|5029.9|5033.7|5032.7|5026.2|5025.2|515
1599059100000|2020-09-02 15:05:00|5030.7|5029.7|5027.2|5026.2|5033.7|5032.7|5023.4|5022.4|1055
1599059400000|2020-09-02 15:10:00|5026.7|5025.7|5030.7|5029.7|5033.7|5032.7|5026.2|5025.2|544
1599059700000|2020-09-02 15:15:00|5030.4|5029.4|5027.7|5026.7|5030.9|5029.9|5022.7|5021.7|790
1599060000000|2020-09-02 15:20:00|5027.2|5026.2|5019.7|5018.7|5028.2|5027.2|5019.7|5018.7|1117
1599060300000|2020-09-02 15:25:00|5019.9|5018.9|5021.9|5020.9|5024.2|5023.2|5016.7|5015.7|1698
1599060600000|2020-09-02 15:30:00|5022.7|5020.7|5030.2|5028.2|5030.2|5028.2|5022.2|5020.2|2908
1599060900000|2020-09-02 15:35:00|5030.7|5028.7|5025.7|5023.7|5032.9|5030.9|5024.9|5022.9|1719
1599061200000|2020-09-02 15:40:00|5025.9|5023.9|5032.9|5030.9|5033.7|5031.7|5025.9|5023.9|667
1599061500000|2020-09-02 15:45:00|5033.2|5031.2|5040.9|5038.9|5042.2|5040.2|5031.9|5029.9|392
1599061800000|2020-09-02 15:50:00|5040.7|5038.7|5044.4|5042.4|5044.4|5042.4|5038.7|5036.7|234
1599062100000|2020-09-02 15:55:00|5044.7|5042.7|5046.7|5044.7|5048.7|5046.7|5043.7|5041.7|442
1599062400000|2020-09-02 16:00:00|5046.4|5044.4|5044.7|5042.7|5048.2|5046.2|5043.4|5041.4|237
1599062700000|2020-09-02 16:05:00|5044.4|5042.4|5042.9|5040.9|5044.7|5042.7|5042.7|5040.7|162
1599063000000|2020-09-02 16:10:00|5043.2|5041.2|5042.7|5040.7|5044.7|5042.7|5041.9|5039.9|452
1599063300000|2020-09-02 16:15:00|5042.9|5040.9|5046.2|5044.2|5046.7|5044.7|5042.7|5040.7|310
1599063600000|2020-09-02 16:20:00|5046.4|5044.4|5049.2|5047.2|5049.7|5047.7|5044.7|5042.7|126
1599063900000|2020-09-02 16:25:00|5049.4|5047.4|5046.2|5044.2|5050.2|5048.2|5045.2|5043.2|322
1599064200000|2020-09-02 16:30:00|5046.4|5044.4|5046.7|5044.7|5046.9|5044.9|5044.2|5042.2|94
1599064500000|2020-09-02 16:35:00|5046.4|5044.4|5047.2|5045.2|5048.2|5046.2|5045.2|5043.2|194
1599064800000|2020-09-02 16:40:00|5046.9|5044.9|5047.4|5045.4|5048.9|5046.9|5046.4|5044.4|85
1599065100000|2020-09-02 16:45:00|5047.7|5045.7|5047.2|5045.2|5049.7|5047.7|5045.7|5043.7|107
1599065400000|2020-09-02 16:50:00|5047.4|5045.4|5046.4|5044.4|5047.7|5045.7|5045.2|5043.2|84
1599065700000|2020-09-02 16:55:00|5046.2|5044.2|5045.4|5043.4|5046.9|5044.9|5045.2|5043.2|46
1599066000000|2020-09-02 17:00:00|5045.7|5043.7|5044.7|5042.7|5046.7|5044.7|5043.7|5041.7|75
1599066300000|2020-09-02 17:05:00|5044.9|5042.9|5045.7|5043.7|5045.7|5043.7|5044.2|5042.2|39
1599066600000|2020-09-02 17:10:00|5045.4|5043.4|5048.9|5046.9|5049.9|5047.9|5044.2|5042.2|143
1599066900000|2020-09-02 17:15:00|5048.7|5046.7|5049.4|5047.4|5050.4|5048.4|5047.2|5045.2|65
1599067200000|2020-09-02 17:20:00|5049.2|5047.2|5050.9|5048.9|5051.9|5049.9|5048.2|5046.2|84
1599067500000|2020-09-02 17:25:00|5050.7|5048.7|5050.7|5048.7|5051.9|5049.9|5050.2|5048.2|46
1599067800000|2020-09-02 17:30:00|5050.9|5048.9|5051.9|5049.9|5053.2|5051.2|5049.7|5047.7|91
1599068100000|2020-09-02 17:35:00|5052.2|5050.2|5054.2|5052.2|5054.7|5052.7|5052.2|5050.2|37
1599068400000|2020-09-02 17:40:00|5054.4|5052.4|5052.7|5050.7|5055.2|5053.2|5052.2|5050.2|65
1599068700000|2020-09-02 17:45:00|5052.4|5050.4|5051.2|5049.2|5054.4|5052.4|5050.7|5048.7|71
1599069000000|2020-09-02 17:50:00|5051.4|5049.4|5051.2|5049.2|5051.9|5049.9|5050.4|5048.4|38
1599069300000|2020-09-02 17:55:00|5050.9|5048.9|5053.2|5051.2|5054.4|5052.4|5050.9|5048.9|83
1599069600000|2020-09-02 18:00:00|5052.9|5050.9|5051.4|5049.4|5053.2|5051.2|5047.7|5045.7|117
1599069900000|2020-09-02 18:05:00|5051.7|5049.7|5054.4|5052.4|5055.2|5053.2|5051.2|5049.2|115
1599070200000|2020-09-02 18:10:00|5054.7|5052.7|5053.4|5051.4|5055.2|5053.2|5051.4|5049.4|85
1599070500000|2020-09-02 18:15:00|5053.7|5051.7|5053.7|5051.7|5055.7|5053.7|5052.4|5050.4|102
1599070800000|2020-09-02 18:20:00|5053.9|5051.9|5055.2|5053.2|5055.2|5053.2|5052.9|5050.9|25
1599071100000|2020-09-02 18:25:00|5054.9|5052.9|5055.9|5053.9|5057.2|5055.2|5054.2|5052.2|65
1599071400000|2020-09-02 18:30:00|5056.2|5054.2|5056.9|5054.9|5056.9|5054.9|5053.4|5051.4|81
1599071700000|2020-09-02 18:35:00|5056.7|5054.7|5056.2|5054.2|5056.9|5054.9|5054.4|5052.4|46
1599072000000|2020-09-02 18:40:00|5056.7|5054.7|5056.4|5054.4|5058.7|5056.7|5055.2|5053.2|114
1599072300000|2020-09-02 18:45:00|5056.2|5054.2|5058.4|5056.4|5060.2|5058.2|5055.7|5053.7|101
1599072600000|2020-09-02 18:50:00|5058.2|5056.2|5057.9|5055.9|5060.2|5058.2|5057.7|5055.7|45
1599072900000|2020-09-02 18:55:00|5058.2|5056.2|5058.4|5056.4|5059.4|5057.4|5057.7|5055.7|43
1599073200000|2020-09-02 19:00:00|5058.7|5056.7|5060.2|5058.2|5060.2|5058.2|5056.7|5054.7|89
1599073500000|2020-09-02 19:05:00|5059.7|5057.7|5060.2|5058.2|5060.7|5058.7|5057.2|5055.2|48
1599073800000|2020-09-02 19:10:00|5059.9|5057.9|5064.7|5062.7|5064.9|5062.9|5059.7|5057.7|82
1599074100000|2020-09-02 19:15:00|5064.9|5062.9|5064.2|5062.2|5065.2|5063.2|5062.2|5060.2|165
1599074400000|2020-09-02 19:20:00|5064.4|5062.4|5067.7|5065.7|5067.7|5065.7|5063.7|5061.7|290
1599074700000|2020-09-02 19:25:00|5067.9|5065.9|5066.4|5064.4|5068.2|5066.2|5065.7|5063.7|189
1599075000000|2020-09-02 19:30:00|5066.2|5064.2|5066.2|5064.2|5067.4|5065.4|5064.2|5062.2|137
1599075300000|2020-09-02 19:35:00|5065.9|5063.9|5068.4|5066.4|5069.2|5067.2|5064.4|5062.4|157
1599075600000|2020-09-02 19:40:00|5068.7|5066.7|5071.7|5069.7|5072.2|5070.2|5067.9|5065.9|105
1599075900000|2020-09-02 19:45:00|5071.2|5069.2|5071.2|5069.2|5071.4|5069.4|5069.2|5067.2|90
1599076200000|2020-09-02 19:50:00|5070.4|5068.4|5071.7|5069.7|5071.7|5069.7|5067.2|5065.2|220
1599076500000|2020-09-02 19:55:00|5071.2|5069.2|5071.9|5069.9|5072.4|5070.4|5068.2|5066.2|293
1599076800000|2020-09-02 20:00:00|5071.6|5067.6|5072.1|5068.1|5072.9|5068.9|5068.8|5064.8|0
1599077100000|2020-09-02 20:05:00|5071.8|5067.8|5072.1|5068.1|5072.6|5068.6|5070.4|5066.4|0
1599077400000|2020-09-02 20:10:00|5072.2|5068.2|5072.6|5068.6|5073.9|5069.9|5072.1|5068.1|0
1599077700000|2020-09-02 20:15:00|5072.7|5068.7|5072.8|5068.8|5073.2|5069.2|5072.4|5068.4|0
1599078000000|2020-09-02 20:20:00|5072.6|5068.6|5072.1|5068.1|5072.6|5068.6|5072.1|5068.1|0
1599078300000|2020-09-02 20:25:00|5072.2|5068.2|5072.6|5068.6|5072.6|5068.6|5072|5068|0
1599078600000|2020-09-02 20:30:00|5072.3|5068.3|5071.9|5067.9|5072.3|5068.3|5070.5|5066.5|0
1599078900000|2020-09-02 20:35:00|5071.8|5067.8|5071.9|5067.9|5072.3|5068.3|5071.5|5067.5|0
1599079200000|2020-09-02 20:40:00|5071.6|5067.6|5072.2|5068.2|5072.5|5068.5|5071.6|5067.6|0
1599079500000|2020-09-02 20:45:00|5072.3|5068.3|5071.1|5067.1|5072.5|5068.5|5070.1|5066.1|0
1599079800000|2020-09-02 20:50:00|5071.2|5067.2|5068.6|5064.6|5071.8|5067.8|5068.3|5064.3|0
1599080100000|2020-09-02 20:55:00|5068.5|5064.5|5069.3|5065.3|5070.4|5066.4|5067.9|5063.9|0
1599080400000|2020-09-02 21:00:00|5069.8|5065.8|5069.8|5065.8|5070.2|5066.2|5069.2|5065.2|0
1599080700000|2020-09-02 21:05:00|5069.7|5065.7|5069.8|5065.8|5069.9|5065.9|5069.6|5065.6|0
1599081000000|2020-09-02 21:10:00|5069.5|5065.5|5069.5|5065.5|5069.5|5065.5|5069.5|5065.5|0
1599081300000|2020-09-02 21:15:00|5069.6|5065.6|5070|5066|5070|5066|5069.5|5065.5|0
1599081600000|2020-09-02 21:20:00|5070.1|5066.1|5070.1|5066.1|5070.1|5066.1|5069.8|5065.8|0
1599081900000|2020-09-02 21:25:00|5069.9|5065.9|5070.1|5066.1|5070.1|5066.1|5069.9|5065.9|0
1599082200000|2020-09-02 21:30:00|5070|5066|5070|5066|5070|5066|5070|5066|0
1599082500000|2020-09-02 21:35:00|5069.8|5065.8|5069.6|5065.6|5069.8|5065.8|5069.6|5065.6|0
1599082800000|2020-09-02 21:40:00|5069.5|5065.5|5069.5|5065.5|5069.5|5065.5|5069.5|5065.5|0
1599083100000|2020-09-02 21:45:00|5069.7|5065.7|5069.8|5065.8|5069.8|5065.8|5069.7|5065.7|0
1599083400000|2020-09-02 21:50:00|5069.7|5065.7|5069.9|5065.9|5069.9|5065.9|5069.7|5065.7|0
1599083700000|2020-09-02 21:55:00|5069.8|5065.8|5069.8|5065.8|5069.9|5065.9|5069.8|5065.8|0
1599084000000|2020-09-02 22:00:00|5069.7|5065.7|5067.7|5063.7|5070|5066|5067.3|5063.3|0
1599084300000|2020-09-02 22:05:00|5067.6|5063.6|5066.1|5062.1|5067.6|5063.6|5065.5|5061.5|0
1599084600000|2020-09-02 22:10:00|5066.2|5062.2|5066.1|5062.1|5066.9|5062.9|5065.8|5061.8|0
1599084900000|2020-09-02 22:15:00|5066|5062|5066.5|5062.5|5066.8|5062.8|5066|5062|0
1599085200000|2020-09-02 22:20:00|5066.4|5062.4|5068.9|5064.9|5068.9|5064.9|5066.4|5062.4|0
1599085500000|2020-09-02 22:25:00|5069.3|5065.3|5070.3|5066.3|5070.7|5066.7|5069|5065|0
1599085800000|2020-09-02 22:30:00|5069.9|5065.9|5069.3|5065.3|5069.9|5065.9|5068.9|5064.9|0
1599086100000|2020-09-02 22:35:00|5069.2|5065.2|5069.6|5065.6|5069.6|5065.6|5068.5|5064.5|0
1599086400000|2020-09-02 22:40:00|5069.5|5065.5|5069.9|5065.9|5070.3|5066.3|5069.3|5065.3|0
1599086700000|2020-09-02 22:45:00|5070.1|5066.1|5070.3|5066.3|5070.3|5066.3|5069.9|5065.9|0
1599087000000|2020-09-02 22:50:00|5070.4|5066.4|5073.1|5069.1|5073.5|5069.5|5070.4|5066.4|0
1599087300000|2020-09-02 22:55:00|5073.5|5069.5|5075|5071|5075.5|5071.5|5073.5|5069.5|0
1599087600000|2020-09-02 23:00:00|5075.1|5071.1|5075.5|5071.5|5075.5|5071.5|5074.4|5070.4|0
1599087900000|2020-09-02 23:05:00|5075.4|5071.4|5075.8|5071.8|5075.8|5071.8|5074.7|5070.7|0
1599088200000|2020-09-02 23:10:00|5075.6|5071.6|5077.8|5073.8|5078.8|5074.8|5075.5|5071.5|0
1599088500000|2020-09-02 23:15:00|5078.1|5074.1|5076.9|5073.9|5078.1|5075|5076.7|5073.7|0
1599088800000|2020-09-02 23:20:00|5077|5074|5079|5076|5079.3|5076.3|5077|5074|0
1599089100000|2020-09-02 23:25:00|5079.1|5076.1|5078.7|5075.7|5079.8|5076.8|5078.3|5075.3|0
1599089400000|2020-09-02 23:30:00|5078.3|5075.3|5080.5|5077.5|5080.9|5077.9|5078|5075|0
1599089700000|2020-09-02 23:35:00|5080.4|5077.4|5079.9|5076.9|5081.2|5078.2|5079.4|5076.4|0
1599090000000|2020-09-02 23:40:00|5080.2|5077.2|5081.2|5078.2|5082.3|5079.3|5080.2|5077.2|0
1599090300000|2020-09-02 23:45:00|5081.1|5078.1|5078.8|5075.8|5081.1|5078.1|5078.3|5075.3|0
1599090600000|2020-09-02 23:50:00|5079.1|5076.1|5077.3|5074.3|5079.1|5076.1|5077.3|5074.3|0
1599090900000|2020-09-02 23:55:00|5077.7|5074.7|5078.3|5075.3|5079.4|5076.4|5077|5074|0
1599091200000|2020-09-03 00:00:00|5078|5075|5075.2|5072.2|5078|5075|5072.3|5069.3|0
1599091500000|2020-09-03 00:05:00|5075.5|5072.5|5075.1|5072.1|5075.5|5072.5|5072.7|5069.7|0
1599091800000|2020-09-03 00:10:00|5075|5072|5075.1|5072.1|5076.6|5073.6|5074.4|5071.4|0
1599092100000|2020-09-03 00:15:00|5075|5072|5069.5|5066.5|5078.8|5075.8|5068.8|5065.8|0
1599092400000|2020-09-03 00:20:00|5069.4|5066.4|5069.5|5066.5|5072.3|5069.3|5068|5065|0
1599092700000|2020-09-03 00:25:00|5069.4|5066.4|5070.8|5067.8|5071.6|5068.6|5067.9|5064.9|0
1599093000000|2020-09-03 00:30:00|5070.9|5067.9|5067.9|5064.9|5070.9|5067.9|5066.4|5063.4|0
1599093300000|2020-09-03 00:35:00|5068.5|5065.5|5067.9|5064.9|5070.7|5067.7|5067.9|5064.9|0
1599093600000|2020-09-03 00:40:00|5068|5065|5067.9|5064.9|5069.4|5066.4|5067.9|5064.9|0
1599093900000|2020-09-03 00:45:00|5067.8|5064.8|5065|5062|5067.8|5064.8|5065|5062|0
1599094200000|2020-09-03 00:50:00|5065.5|5062.5|5065|5062|5067.9|5064.9|5063.6|5060.6|0
1599094500000|2020-09-03 00:55:00|5065.1|5062.1|5060.4|5057.4|5066.4|5063.4|5060.3|5057.3|0
1599094800000|2020-09-03 01:00:00|5060.3|5057.3|5059.9|5056.9|5063.3|5060.3|5057.4|5054.4|0
1599095100000|2020-09-03 01:05:00|5060.1|5057.1|5059.8|5056.8|5060.6|5057.6|5057.7|5054.7|0
1599095400000|2020-09-03 01:10:00|5060.1|5057.1|5058.3|5055.3|5060.5|5057.5|5056.1|5053.1|0
1599095700000|2020-09-03 01:15:00|5058|5055|5056.2|5053.2|5058.9|5055.9|5054.6|5051.6|0
1599096000000|2020-09-03 01:20:00|5056.3|5053.3|5060.5|5057.5|5060.5|5057.5|5056.2|5053.2|0
1599096300000|2020-09-03 01:25:00|5060.6|5057.6|5062.2|5059.2|5062.3|5059.3|5060.5|5057.5|0
1599096600000|2020-09-03 01:30:00|5062.1|5059.1|5059.5|5056.5|5062.1|5059.1|5056.5|5053.5|0
1599096900000|2020-09-03 01:35:00|5059.4|5056.4|5063.8|5060.8|5063.8|5060.8|5058|5055|0
1599097200000|2020-09-03 01:40:00|5063.7|5060.7|5065.3|5062.3|5065.3|5062.3|5062.4|5059.4|0
1599097500000|2020-09-03 01:45:00|5065.4|5062.4|5069.5|5066.5|5069.6|5066.6|5063.9|5060.9|0
1599097800000|2020-09-03 01:50:00|5069.6|5066.6|5071|5068|5071|5068|5069.4|5066.4|0
1599098100000|2020-09-03 01:55:00|5072.4|5069.4|5072.5|5069.5|5073.9|5070.9|5069.5|5066.5|0
1599098400000|2020-09-03 02:00:00|5072.8|5069.8|5071.1|5068.1|5073.2|5070.2|5068.9|5065.9|0
1599098700000|2020-09-03 02:05:00|5071.2|5068.2|5075.3|5072.3|5076.7|5073.7|5071.2|5068.2|0
1599099000000|2020-09-03 02:10:00|5075.2|5072.2|5071.2|5068.2|5075.3|5072.3|5071.1|5068.1|0
1599099300000|2020-09-03 02:15:00|5071.1|5068.1|5068.3|5065.3|5071.2|5068.2|5068.2|5065.2|0
1599099600000|2020-09-03 02:20:00|5068.4|5065.4|5071.5|5068.5|5071.5|5068.5|5068.4|5065.4|0
1599099900000|2020-09-03 02:25:00|5072.8|5069.8|5072.8|5069.8|5074.3|5071.3|5070.8|5067.8|0
1599100200000|2020-09-03 02:30:00|5072.9|5069.9|5072.7|5069.7|5074.3|5071.3|5071.3|5068.3|0
1599100500000|2020-09-03 02:35:00|5072.8|5069.8|5067|5064|5074.2|5071.2|5067|5064|0
1599100800000|2020-09-03 02:40:00|5067.3|5064.3|5069.8|5066.8|5069.9|5066.9|5065.6|5062.6|0
1599101100000|2020-09-03 02:45:00|5069.9|5066.9|5068.4|5065.4|5070|5067|5067|5064|0
1599101400000|2020-09-03 02:50:00|5068.5|5065.5|5065.5|5062.5|5068.5|5065.5|5064.8|5061.8|0
1599101700000|2020-09-03 02:55:00|5065.6|5062.6|5068.3|5065.3|5068.4|5065.4|5065.4|5062.4|0
1599102000000|2020-09-03 03:00:00|5068.4|5065.4|5065.5|5062.5|5069.1|5066.1|5064.1|5061.1|0
1599102300000|2020-09-03 03:05:00|5065.4|5062.4|5064.7|5061.7|5066.9|5063.9|5064.1|5061.1|0
1599102600000|2020-09-03 03:10:00|5065.4|5062.4|5061.2|5058.2|5065.4|5062.4|5061|5058|0
1599102900000|2020-09-03 03:15:00|5061.5|5058.5|5058.4|5055.4|5062.6|5059.6|5056.9|5053.9|0
1599103200000|2020-09-03 03:20:00|5058.2|5055.2|5057.6|5054.6|5059.1|5056.1|5056.9|5053.9|0
1599103500000|2020-09-03 03:25:00|5057.4|5054.4|5061.4|5058.4|5061.4|5058.4|5057|5054|0
1599103800000|2020-09-03 03:30:00|5061.2|5058.2|5064.1|5061.1|5064.3|5061.3|5060|5057|0
1599104100000|2020-09-03 03:35:00|5064.2|5061.2|5061.4|5058.4|5064.2|5061.2|5061.4|5058.4|0
1599104400000|2020-09-03 03:40:00|5061.5|5058.5|5062.8|5059.8|5064.2|5061.2|5061.5|5058.5|0
1599104700000|2020-09-03 03:45:00|5062.9|5059.9|5064.3|5061.3|5064.3|5061.3|5062.8|5059.8|0
1599105000000|2020-09-03 03:50:00|5064.2|5061.2|5062.8|5059.8|5064.3|5061.3|5062.7|5059.7|0
1599105300000|2020-09-03 03:55:00|5062.7|5059.7|5064.2|5061.2|5064.2|5061.2|5062.7|5059.7|0
1599105600000|2020-09-03 04:00:00|5064.1|5061.1|5059.8|5056.8|5064.1|5061.1|5058.3|5055.3|0
1599105900000|2020-09-03 04:05:00|5060.3|5057.3|5062|5059|5062.7|5059.7|5060.3|5057.3|0
1599106200000|2020-09-03 04:10:00|5062.3|5059.3|5062.7|5059.7|5062.7|5059.7|5061.2|5058.2|0
1599106500000|2020-09-03 04:15:00|5062.6|5059.6|5059.8|5056.8|5062.6|5059.6|5059.7|5056.7|0
1599106800000|2020-09-03 04:20:00|5059.9|5056.9|5057.3|5054.3|5059.9|5056.9|5057.2|5054.2|0
1599107100000|2020-09-03 04:25:00|5057.4|5054.4|5058.7|5055.7|5058.8|5055.8|5057.4|5054.4|0
1599107400000|2020-09-03 04:30:00|5058.8|5055.8|5058.8|5055.8|5058.8|5055.8|5058.7|5055.7|0
1599107700000|2020-09-03 04:35:00|5058.7|5055.7|5060.1|5057.1|5060.2|5057.2|5058.7|5055.7|0
1599108000000|2020-09-03 04:40:00|5060.2|5057.2|5059.9|5056.9|5061.5|5058.5|5058.4|5055.4|0
1599108300000|2020-09-03 04:45:00|5060|5057|5061.3|5058.3|5061.3|5058.3|5059.8|5056.8|0
1599108600000|2020-09-03 04:50:00|5061.2|5058.2|5060|5057|5061.4|5058.4|5058.6|5055.6|0
1599108900000|2020-09-03 04:55:00|5060.1|5057.1|5060.1|5057.1|5060.7|5057.7|5058.6|5055.6|0
1599109200000|2020-09-03 05:00:00|5060.2|5057.2|5058|5055|5060.9|5057.9|5057.2|5054.2|0
1599109500000|2020-09-03 05:05:00|5057.7|5054.7|5060.3|5057.3|5060.3|5057.3|5057.3|5054.3|0
1599109800000|2020-09-03 05:10:00|5060.2|5057.2|5058.7|5055.7|5060.2|5057.2|5058.7|5055.7|0
1599110100000|2020-09-03 05:15:00|5058.4|5055.4|5058.8|5055.8|5060.2|5057.2|5055.9|5052.9|0
1599110400000|2020-09-03 05:20:00|5059.1|5056.1|5061.4|5058.4|5062.9|5059.9|5059.1|5056.1|0
1599110700000|2020-09-03 05:25:00|5061.5|5058.5|5061.5|5058.5|5063|5060|5061.4|5058.4|0
1599111000000|2020-09-03 05:30:00|5061.4|5058.4|5055.7|5052.7|5061.4|5058.4|5054.4|5051.4|0
1599111300000|2020-09-03 05:35:00|5056.2|5053.2|5056.7|5053.7|5059.6|5056.6|5055.3|5052.3|0
1599111600000|2020-09-03 05:40:00|5056.8|5053.8|5053.1|5050.1|5058.1|5055.1|5052.4|5049.4|0
1599111900000|2020-09-03 05:45:00|5052.9|5049.9|5050.3|5047.3|5054.1|5051.1|5049.8|5046.8|0
1599112200000|2020-09-03 05:50:00|5049.8|5046.8|5053.1|5050.1|5053.1|5050.1|5048.9|5045.9|0
1599112500000|2020-09-03 05:55:00|5053|5050|5054.7|5051.7|5054.7|5051.7|5048.9|5045.9|0
1599112800000|2020-09-03 06:00:00|5054.8|5051.8|5051.4|5049.4|5058.9|5056.9|5050.9|5048.9|295
1599113100000|2020-09-03 06:05:00|5051.7|5049.7|5064.2|5062.2|5064.4|5062.4|5050.7|5048.7|172
1599113400000|2020-09-03 06:10:00|5063.9|5061.9|5062.9|5060.9|5064.9|5062.9|5060.7|5058.7|179
1599113700000|2020-09-03 06:15:00|5062.7|5060.7|5061.4|5059.4|5065.2|5063.2|5060.9|5058.9|168
1599114000000|2020-09-03 06:20:00|5061.2|5059.2|5068.9|5066.9|5069.4|5067.4|5060.9|5058.9|173
1599114300000|2020-09-03 06:25:00|5068.7|5066.7|5069.4|5067.4|5070.4|5068.4|5066.9|5064.9|69
1599114600000|2020-09-03 06:30:00|5069.2|5067.2|5066.4|5064.4|5069.2|5067.2|5064.2|5062.2|164
1599114900000|2020-09-03 06:35:00|5066.7|5064.7|5066.4|5064.4|5066.7|5064.7|5060.9|5058.9|128
1599115200000|2020-09-03 06:40:00|5066.2|5064.2|5062.9|5060.9|5066.4|5064.4|5060.9|5058.9|60
1599115500000|2020-09-03 06:45:00|5062.7|5060.7|5062.2|5060.2|5064.7|5062.7|5061.4|5059.4|80
1599115800000|2020-09-03 06:50:00|5061.9|5059.9|5067.9|5065.9|5067.9|5065.9|5061.4|5059.4|156
1599116100000|2020-09-03 06:55:00|5068.2|5066.2|5072.2|5070.2|5076.2|5074.2|5067.9|5065.9|307
1599116400000|2020-09-03 07:00:00|5071.7|5070.7|5097.4|5096.4|5101.9|5100.9|5071.4|5070.4|2747
1599116700000|2020-09-03 07:05:00|5097.9|5096.9|5105.2|5104.2|5108.9|5107.9|5097.9|5096.9|2200
1599117000000|2020-09-03 07:10:00|5104.9|5103.9|5098.7|5097.7|5111.9|5110.9|5094.7|5093.7|1369
1599117300000|2020-09-03 07:15:00|5098.9|5097.9|5096.4|5095.4|5106.9|5105.9|5096.4|5095.4|1074
1599117600000|2020-09-03 07:20:00|5096.2|5095.2|5122.4|5121.4|5124.7|5123.7|5096.2|5095.2|1630
1599117900000|2020-09-03 07:25:00|5122.2|5121.2|5111.9|5110.9|5123.2|5122.2|5111.2|5110.2|1076
1599118200000|2020-09-03 07:30:00|5112.2|5111.2|5113.2|5112.2|5120.2|5119.2|5108.9|5107.9|1105
1599118500000|2020-09-03 07:35:00|5112.9|5111.9|5113.2|5112.2|5118.4|5117.4|5112.7|5111.7|881
1599118800000|2020-09-03 07:40:00|5112.2|5111.2|5119.4|5118.4|5121.7|5120.7|5112.2|5111.2|637
1599119100000|2020-09-03 07:45:00|5119.2|5118.2|5115.7|5114.7|5119.9|5118.9|5115.2|5114.2|532
1599119400000|2020-09-03 07:50:00|5115.9|5114.9|5117.4|5116.4|5123.2|5122.2|5115.4|5114.4|618
1599119700000|2020-09-03 07:55:00|5117.7|5116.7|5111.4|5110.4|5118.7|5117.7|5111.4|5110.4|486
1599120000000|2020-09-03 08:00:00|5111.2|5110.2|5120.2|5119.2|5120.2|5119.2|5110.4|5109.4|561
1599120300000|2020-09-03 08:05:00|5119.9|5118.9|5114.9|5113.9|5120.7|5119.7|5113.2|5112.2|501
1599120600000|2020-09-03 08:10:00|5115.2|5114.2|5124.7|5123.7|5125.9|5124.9|5114.9|5113.9|643
1599120900000|2020-09-03 08:15:00|5124.4|5123.4|5129.9|5128.9|5130.9|5129.9|5123.2|5122.2|727
1599121200000|2020-09-03 08:20:00|5129.7|5128.7|5121.4|5120.4|5132.4|5131.4|5119.7|5118.7|677
1599121500000|2020-09-03 08:25:00|5121.7|5120.7|5120.7|5119.7|5123.7|5122.7|5114.9|5113.9|403
1599121800000|2020-09-03 08:30:00|5120.9|5119.9|5122.4|5121.4|5127.2|5126.2|5120.7|5119.7|496
1599122100000|2020-09-03 08:35:00|5122.2|5121.2|5116.9|5115.9|5126.2|5125.2|5116.2|5115.2|449
1599122400000|2020-09-03 08:40:00|5116.7|5115.7|5117.2|5116.2|5120.7|5119.7|5115.9|5114.9|353
1599122700000|2020-09-03 08:45:00|5117.7|5116.7|5118.2|5117.2|5122.7|5121.7|5117.2|5116.2|259
1599123000000|2020-09-03 08:50:00|5118.4|5117.4|5127.4|5126.4|5127.7|5126.7|5118.2|5117.2|348
1599123300000|2020-09-03 08:55:00|5127.2|5126.2|5124.7|5123.7|5129.7|5128.7|5124.2|5123.2|368
1599123600000|2020-09-03 09:00:00|5124.2|5123.2|5115.9|5114.9|5124.2|5123.2|5115.2|5114.2|517
1599123900000|2020-09-03 09:05:00|5115.7|5114.7|5115.7|5114.7|5125.7|5124.7|5115.2|5114.2|575
1599124200000|2020-09-03 09:10:00|5115.9|5114.9|5117.9|5116.9|5119.2|5118.2|5115.2|5114.2|479
1599124500000|2020-09-03 09:15:00|5117.7|5116.7|5121.7|5120.7|5124.2|5123.2|5116.7|5115.7|468
1599124800000|2020-09-03 09:20:00|5121.4|5120.4|5119.2|5118.2|5122.2|5121.2|5115.7|5114.7|491
1599125100000|2020-09-03 09:25:00|5119.4|5118.4|5123.2|5122.2|5124.2|5123.2|5119.4|5118.4|713
1599125400000|2020-09-03 09:30:00|5122.9|5121.9|5127.2|5126.2|5127.2|5126.2|5120.9|5119.9|350
1599125700000|2020-09-03 09:35:00|5127.4|5126.4|5130.4|5129.4|5131.2|5130.2|5122.7|5121.7|506
1599126000000|2020-09-03 09:40:00|5130.7|5129.7|5125.2|5124.2|5131.2|5130.2|5124.7|5123.7|556
1599126300000|2020-09-03 09:45:00|5124.7|5123.7|5117.9|5116.9|5125.4|5124.4|5117.4|5116.4|371
1599126600000|2020-09-03 09:50:00|5118.2|5117.2|5119.2|5118.2|5120.9|5119.9|5115.7|5114.7|381
1599126900000|2020-09-03 09:55:00|5119.4|5118.4|5108.9|5107.9|5120.9|5119.9|5108.9|5107.9|788
1599127200000|2020-09-03 10:00:00|5109.2|5108.2|5107.7|5106.7|5111.9|5110.9|5106.7|5105.7|866
1599127500000|2020-09-03 10:05:00|5108.2|5107.2|5111.2|5110.2|5112.7|5111.7|5106.2|5105.2|437
1599127800000|2020-09-03 10:10:00|5111.4|5110.4|5111.9|5110.9|5114.2|5113.2|5110.7|5109.7|395
1599128100000|2020-09-03 10:15:00|5110.7|5109.7|5114.2|5113.2|5116.2|5115.2|5110.7|5109.7|805
1599128400000|2020-09-03 10:20:00|5113.9|5112.9|5118.4|5117.4|5119.4|5118.4|5113.7|5112.7|182
1599128700000|2020-09-03 10:25:00|5118.7|5117.7|5118.7|5117.7|5121.2|5120.2|5118.2|5117.2|342
1599129000000|2020-09-03 10:30:00|5118.4|5117.4|5122.2|5121.2|5122.9|5121.9|5118.4|5117.4|202
1599129300000|2020-09-03 10:35:00|5122.4|5121.4|5126.7|5125.7|5127.7|5126.7|5122.2|5121.2|398
1599129600000|2020-09-03 10:40:00|5126.9|5125.9|5120.2|5119.2|5127.4|5126.4|5120.2|5119.2|985
1599129900000|2020-09-03 10:45:00|5119.9|5118.9|5121.4|5120.4|5122.2|5121.2|5118.7|5117.7|314
1599130200000|2020-09-03 10:50:00|5121.7|5120.7|5123.2|5122.2|5123.7|5122.7|5118.7|5117.7|178
1599130500000|2020-09-03 10:55:00|5122.9|5121.9|5119.2|5118.2|5123.9|5122.9|5118.9|5117.9|212
1599130800000|2020-09-03 11:00:00|5118.9|5117.9|5127.2|5126.2|5127.4|5126.4|5118.9|5117.9|397
1599131100000|2020-09-03 11:05:00|5126.9|5125.9|5126.7|5125.7|5129.2|5128.2|5126.2|5125.2|236
1599131400000|2020-09-03 11:10:00|5126.4|5125.4|5123.7|5122.7|5127.2|5126.2|5121.7|5120.7|319
1599131700000|2020-09-03 11:15:00|5123.4|5122.4|5120.9|5119.9|5124.7|5123.7|5119.7|5118.7|223
1599132000000|2020-09-03 11:20:00|5120.7|5119.7|5115.4|5114.4|5122.9|5121.9|5114.4|5113.4|376
1599132300000|2020-09-03 11:25:00|5115.7|5114.7|5107.9|5106.9|5116.7|5115.7|5105.9|5104.9|453
1599132600000|2020-09-03 11:30:00|5108.2|5107.2|5107.7|5106.7|5111.7|5110.7|5105.7|5104.7|398
1599132900000|2020-09-03 11:35:00|5107.4|5106.4|5111.4|5110.4|5112.2|5111.2|5106.2|5105.2|287
1599133200000|2020-09-03 11:40:00|5112|5111|5112.8|5111.8|5113.8|5112.8|5111.3|5110.3|168
1599133500000|2020-09-03 11:45:00|5112.5|5111.5|5115.5|5114.5|5116.8|5115.8|5111.8|5110.8|245
1599133800000|2020-09-03 11:50:00|5115.8|5114.8|5109.8|5108.8|5116.3|5115.3|5109.3|5108.3|255
1599134100000|2020-09-03 11:55:00|5109.5|5108.5|5110|5109|5111.3|5110.3|5107.5|5106.5|136
1599134400000|2020-09-03 12:00:00|5109.8|5108.8|5111.5|5110.5|5112.8|5111.8|5107.3|5106.3|240
1599134700000|2020-09-03 12:05:00|5111.3|5110.3|5107.5|5106.5|5113.3|5112.3|5107.3|5106.3|136
1599135000000|2020-09-03 12:10:00|5107.8|5106.8|5106.3|5105.3|5110.3|5109.3|5105|5104|278
1599135300000|2020-09-03 12:15:00|5106|5105|5101.8|5100.8|5108.3|5107.3|5100.3|5099.3|602
1599135600000|2020-09-03 12:20:00|5102|5101|5103.5|5102.5|5103.8|5102.8|5095.3|5094.3|537
1599135900000|2020-09-03 12:25:00|5103.3|5102.3|5109.5|5108.5|5109.8|5108.8|5102.8|5101.8|392
1599136200000|2020-09-03 12:30:00|5109.3|5108.3|5113.3|5112.3|5113.3|5112.3|5108.3|5107.3|435
1599136500000|2020-09-03 12:35:00|5113.5|5112.5|5118.5|5117.5|5119|5118|5111.8|5110.8|243
1599136800000|2020-09-03 12:40:00|5118.3|5117.3|5111|5110|5118.3|5117.3|5109.8|5108.8|302
1599137100000|2020-09-03 12:45:00|5110.8|5109.8|5109.5|5108.5|5113.3|5112.3|5108.3|5107.3|159
1599137400000|2020-09-03 12:50:00|5109.3|5108.3|5112.5|5111.5|5112.8|5111.8|5107.8|5106.8|358
1599137700000|2020-09-03 12:55:00|5112.8|5111.8|5114|5113|5115.8|5114.8|5112.5|5111.5|139
1599138000000|2020-09-03 13:00:00|5114.3|5113.3|5110.8|5109.8|5114.8|5113.8|5105.8|5104.8|292
1599138300000|2020-09-03 13:05:00|5111|5110|5108.8|5107.8|5112.3|5111.3|5107.3|5106.3|135
1599138600000|2020-09-03 13:10:00|5108.5|5107.5|5105.8|5104.8|5109.3|5108.3|5104.8|5103.8|210
1599138900000|2020-09-03 13:15:00|5106|5105|5102.8|5101.8|5107.5|5106.5|5101.8|5100.8|223
1599139200000|2020-09-03 13:20:00|5102.5|5101.5|5103|5102|5104.5|5103.5|5101|5100|224
1599139500000|2020-09-03 13:25:00|5102.8|5101.8|5101.3|5100.3|5107|5106|5100.3|5099.3|372
1599139800000|2020-09-03 13:30:00|5101|5100|5095.3|5094.3|5104|5103|5095.3|5094.3|778
1599140100000|2020-09-03 13:35:00|5095.5|5094.5|5103|5102|5103.8|5102.8|5093.5|5092.5|692
1599140400000|2020-09-03 13:40:00|5102.8|5101.8|5095.5|5094.5|5103.8|5102.8|5091.8|5090.8|631
1599140700000|2020-09-03 13:45:00|5095.3|5094.3|5103.3|5102.3|5105.8|5104.8|5092.8|5091.8|516
1599141000000|2020-09-03 13:50:00|5103|5102|5096|5095|5104.3|5103.3|5094.5|5093.5|456
1599141300000|2020-09-03 13:55:00|5096.3|5095.3|5107.3|5106.3|5111.8|5110.8|5096.3|5095.3|670
1599141600000|2020-09-03 14:00:00|5107.5|5106.5|5109|5108|5113.8|5112.8|5106.3|5105.3|703
1599141900000|2020-09-03 14:05:00|5109.3|5108.3|5096.3|5095.3|5109.3|5108.3|5096|5095|742
1599142200000|2020-09-03 14:10:00|5096.5|5095.5|5100|5099|5100.5|5099.5|5094.7|5093.7|466
1599142500000|2020-09-03 14:15:00|5099.7|5098.7|5086|5085|5100|5099|5083.2|5082.2|751
1599142800000|2020-09-03 14:20:00|5086.2|5085.2|5070|5069|5086.7|5085.7|5068.2|5067.2|1138
1599143100000|2020-09-03 14:25:00|5070.2|5069.2|5075.7|5074.7|5079.2|5078.2|5069|5068|950
1599143400000|2020-09-03 14:30:00|5076|5075|5071.2|5070.2|5078.2|5077.2|5066.7|5065.7|1043
1599143700000|2020-09-03 14:35:00|5071.5|5070.5|5064.5|5063.5|5074|5073|5059|5058|1181
1599144000000|2020-09-03 14:40:00|5065.2|5064.2|5058.5|5057.5|5067.2|5066.2|5057.5|5056.5|814
1599144300000|2020-09-03 14:45:00|5058.7|5057.7|5047|5046|5062|5061|5046|5045|1209
1599144600000|2020-09-03 14:50:00|5047.2|5046.2|5054.2|5053.2|5057|5056|5047|5046|1167
1599144900000|2020-09-03 14:55:00|5054.5|5053.5|5052.5|5051.5|5055|5054|5045|5044|1011
1599145200000|2020-09-03 15:00:00|5053.5|5052.5|5036|5035|5055|5054|5035.5|5034.5|1106
1599145500000|2020-09-03 15:05:00|5036.2|5035.2|5025.5|5024.5|5038.7|5037.7|5020|5019|2030
1599145800000|2020-09-03 15:10:00|5025.7|5024.7|5016|5015|5027|5026|5012|5011|1636
1599146100000|2020-09-03 15:15:00|5015.2|5014.2|4982|4981|5017|5016|4981.5|4980.5|2485
1599146400000|2020-09-03 15:20:00|4981.7|4980.7|4999|4998|5003.5|5002.5|4980|4979|3448
1599146700000|2020-09-03 15:25:00|4998.7|4997.7|4996|4995|5004.2|5003.2|4995.2|4994.2|2692
1599147000000|2020-09-03 15:30:00|4996.5|4994|5008|5006|5013.5|5011.5|4993|4991|3668
1599147300000|2020-09-03 15:35:00|5008.5|5006.5|5024.7|5022.7|5025.5|5023.5|5002.2|5000.2|2751
1599147600000|2020-09-03 15:40:00|5025|5023|5030.7|5028.7|5039|5037|5024|5022|1282
1599147900000|2020-09-03 15:45:00|5031|5029|5029.5|5027.5|5039|5037|5028|5026|728
1599148200000|2020-09-03 15:50:00|5029.7|5027.7|5030|5028|5031.7|5029.7|5025.2|5023.2|445
1599148500000|2020-09-03 15:55:00|5029.7|5027.7|5015.5|5013.5|5030|5028|5012|5010|466
1599148800000|2020-09-03 16:00:00|5015|5013|5011|5009|5017|5015|5006|5004|578
1599149100000|2020-09-03 16:05:00|5011.2|5009.2|5016|5014|5016|5014|5007.2|5005.2|407
1599149400000|2020-09-03 16:10:00|5015.7|5013.7|5018.7|5016.7|5019.7|5017.7|5014.2|5012.2|114
1599149700000|2020-09-03 16:15:00|5018.5|5016.5|5017.2|5015.2|5020.5|5018.5|5012.7|5010.7|234
1599150000000|2020-09-03 16:20:00|5017|5015|5010|5008|5017.5|5015.5|5010|5008|129
1599150300000|2020-09-03 16:25:00|5009.7|5007.7|5007|5005|5012.7|5010.7|5005.7|5003.7|298
1599150600000|2020-09-03 16:30:00|5006.7|5004.7|4998|4996|5009.7|5007.7|4998|4996|221
1599150900000|2020-09-03 16:35:00|4997.7|4995.7|5002.7|5000.7|5005.2|5003.2|4995|4993|215
1599151200000|2020-09-03 16:40:00|5002.5|5000.5|4997.2|4995.2|5003|5001|4996|4994|87
1599151500000|2020-09-03 16:45:00|4997|4995|4990|4988|5002.7|5000.7|4989.5|4987.5|236
1599151800000|2020-09-03 16:50:00|4989.7|4987.7|4988.5|4986.5|4992.7|4990.7|4984.5|4982.5|478
1599152100000|2020-09-03 16:55:00|4988.2|4986.2|4984.7|4982.7|4994|4992|4984|4982|468
1599152400000|2020-09-03 17:00:00|4984.5|4982.5|4974|4972|4986|4984|4972.2|4970.2|435
1599152700000|2020-09-03 17:05:00|4973.7|4971.7|4986.2|4984.2|4988.5|4986.5|4973.7|4971.7|359
1599153000000|2020-09-03 17:10:00|4986.5|4984.5|4993|4991|4993.7|4991.7|4984.7|4982.7|351
1599153300000|2020-09-03 17:15:00|4992.7|4990.7|4979.2|4977.2|4992.7|4990.7|4977|4975|162
1599153600000|2020-09-03 17:20:00|4979.5|4977.5|4983.7|4981.7|4987.5|4985.5|4973.7|4971.7|439
1599153900000|2020-09-03 17:25:00|4983.5|4981.5|4992.7|4990.7|4994|4992|4981.2|4979.2|204
1599154200000|2020-09-03 17:30:00|4991.7|4989.7|4977.7|4975.7|4991.7|4989.7|4976.2|4974.2|226
1599154500000|2020-09-03 17:35:00|4978|4976|4975.7|4973.7|4982|4980|4973.5|4971.5|147
1599154800000|2020-09-03 17:40:00|4976|4974|4974.7|4972.7|4980.7|4978.7|4972.7|4970.7|95
1599155100000|2020-09-03 17:45:00|4975|4973|4973.2|4971.2|4979.2|4977.2|4973|4971|71
1599155400000|2020-09-03 17:50:00|4973.5|4971.5|4983.7|4981.7|4985.5|4983.5|4973.2|4971.2|66
1599155700000|2020-09-03 17:55:00|4983.5|4981.5|4978.2|4976.2|4983.7|4981.7|4978|4976|56
1599156000000|2020-09-03 18:00:00|4977.5|4975.5|4979.2|4977.2|4981.5|4979.5|4975.5|4973.5|52
1599156300000|2020-09-03 18:05:00|4979.5|4977.5|4978.7|4976.7|4981.2|4979.2|4974.7|4972.7|62
1599156600000|2020-09-03 18:10:00|4979|4977|4979.7|4977.7|4986|4984|4976.5|4974.5|159
1599156900000|2020-09-03 18:15:00|4980|4978|4974.5|4972.5|4980.2|4978.2|4972|4970|114
1599157200000|2020-09-03 18:20:00|4974.2|4972.2|4974.5|4972.5|4977.5|4975.5|4973.5|4971.5|53
1599157500000|2020-09-03 18:25:00|4975|4973|4978.2|4976.2|4979.5|4977.5|4972|4970|74
1599157800000|2020-09-03 18:30:00|4978|4976|4985|4983|4987.2|4985.2|4975.7|4973.7|181
1599158100000|2020-09-03 18:35:00|4984.7|4982.7|4983.7|4981.7|4989|4987|4982.5|4980.5|108
1599158400000|2020-09-03 18:40:00|4983.5|4981.5|4979.2|4977.2|4986.2|4984.2|4978|4976|92
1599158700000|2020-09-03 18:45:00|4979|4977|4976.2|4974.2|4981.2|4979.2|4974.2|4972.2|82
1599159000000|2020-09-03 18:50:00|4976|4974|4972.7|4970.7|4978.2|4976.2|4970.5|4968.5|112
1599159300000|2020-09-03 18:55:00|4972.5|4970.5|4964.5|4962.5|4972.7|4970.7|4964.5|4962.5|170
1599159600000|2020-09-03 19:00:00|4964|4962|4957.7|4955.7|4967|4965|4957.5|4955.5|217
1599159900000|2020-09-03 19:05:00|4958|4956|4960.7|4958.7|4965.2|4963.2|4955|4953|186
1599160200000|2020-09-03 19:10:00|4961|4959|4966.7|4964.7|4966.7|4964.7|4957|4955|156
1599160500000|2020-09-03 19:15:00|4966.5|4964.5|4962.7|4960.7|4967.5|4965.5|4962.5|4960.5|103
1599160800000|2020-09-03 19:20:00|4963|4961|4955.5|4953.5|4964.2|4962.2|4954.5|4952.5|103
1599161100000|2020-09-03 19:25:00|4955.2|4953.2|4954.7|4952.7|4962.2|4960.2|4952.7|4950.7|120
1599161400000|2020-09-03 19:30:00|4954.5|4952.5|4956.2|4954.2|4963.5|4961.5|4954|4952|175
1599161700000|2020-09-03 19:35:00|4956|4954|4968|4966|4970.7|4968.7|4956|4954|169
1599162000000|2020-09-03 19:40:00|4967.5|4965.5|4969.7|4967.7|4972.7|4970.7|4963|4961|140
1599162300000|2020-09-03 19:45:00|4970.5|4968.5|4963.2|4961.2|4972|4970|4963|4961|198
1599162600000|2020-09-03 19:50:00|4963|4961|4975.7|4973.7|4979.7|4977.7|4956.7|4954.7|447
1599162900000|2020-09-03 19:55:00|4975|4973|4978|4976|4982.5|4980.5|4974.5|4972.5|215
1599163200000|2020-09-03 20:00:00|4978.1|4974|4988.7|4984.7|4994.3|4990.3|4976.7|4972.7|0
1599163500000|2020-09-03 20:05:00|4988.8|4984.8|4990.3|4986.3|4991.3|4987.3|4984.5|4980.5|0
1599163800000|2020-09-03 20:10:00|4990.2|4986.2|4979.5|4975.5|4991.8|4987.8|4979.5|4975.5|0
1599164100000|2020-09-03 20:15:00|4979.6|4975.6|4980.9|4976.9|4980.9|4976.9|4979.5|4975.5|0
1599164400000|2020-09-03 20:20:00|4981|4977|4981.4|4977.4|4981.9|4977.9|4981|4977|0
1599164700000|2020-09-03 20:25:00|4981.3|4977.3|4981|4977|4981.3|4977.3|4980.5|4976.5|0
1599165000000|2020-09-03 20:30:00|4981.1|4977.1|4977.5|4973.5|4983.2|4979.2|4975.8|4971.8|0
1599165300000|2020-09-03 20:35:00|4977.9|4973.9|4979.1|4975.1|4979.3|4975.3|4975.6|4971.6|0
1599165600000|2020-09-03 20:40:00|4978.8|4974.8|4978|4974|4980.6|4976.6|4976.6|4972.6|0
1599165900000|2020-09-03 20:45:00|4978.1|4974.1|4979.9|4975.9|4980.9|4976.9|4978.1|4974.1|0
1599166200000|2020-09-03 20:50:00|4979.5|4975.5|4984.8|4980.8|4985.1|4981.1|4979.2|4975.2|0
1599166500000|2020-09-03 20:55:00|4984.7|4980.7|4984.7|4980.7|4986.9|4982.9|4983.7|4979.7|0
1599166800000|2020-09-03 21:00:00|4984.4|4980.4|4984.5|4980.5|4984.8|4980.8|4984.3|4980.3|0
1599167100000|2020-09-03 21:05:00|4984.7|4980.7|4983.8|4979.8|4984.7|4980.7|4983.7|4979.7|0
1599167400000|2020-09-03 21:10:00|4983.7|4979.7|4982.4|4978.4|4983.7|4979.7|4982.4|4978.4|0
1599167700000|2020-09-03 21:15:00|4982.6|4978.6|4982|4978|4982.7|4978.7|4982|4978|0
1599168000000|2020-09-03 21:20:00|4982.1|4978.1|4980.1|4976.1|4982.1|4978.1|4980.1|4976.1|0
1599168300000|2020-09-03 21:25:00|4980.5|4976.5|4980.1|4976.1|4980.6|4976.6|4979.8|4975.8|0
1599168600000|2020-09-03 21:30:00|4980.2|4976.2|4979.3|4975.3|4980.2|4976.2|4979.3|4975.3|0
1599168900000|2020-09-03 21:35:00|4979.2|4975.2|4977.5|4973.5|4979.2|4975.2|4977.5|4973.5|0
1599169200000|2020-09-03 21:40:00|4977.2|4973.2|4977.3|4973.3|4977.5|4973.5|4976.8|4972.8|0
1599169500000|2020-09-03 21:45:00|4977.5|4973.5|4976.2|4972.2|4977.5|4973.5|4976.2|4972.2|0
1599169800000|2020-09-03 21:50:00|4975.8|4971.8|4976|4972|4976.6|4972.6|4975.3|4971.3|0
1599170100000|2020-09-03 21:55:00|4976.1|4972.1|4976.7|4972.7|4978.1|4974.1|4976.1|4972.1|0
1599170400000|2020-09-03 22:00:00|4974.9|4970.9|4970.5|4966.5|4977.9|4973.9|4966.6|4962.6|0
1599170700000|2020-09-03 22:05:00|4970.6|4966.6|4963.9|4959.9|4971.4|4967.4|4962|4958|0
1599171000000|2020-09-03 22:10:00|4964.2|4960.2|4966.3|4962.3|4969.6|4965.6|4963.2|4959.2|0
1599171300000|2020-09-03 22:15:00|4966.5|4962.5|4960.2|4956.2|4967|4963|4959.5|4955.5|0
1599171600000|2020-09-03 22:20:00|4960.3|4956.3|4961.6|4957.6|4964.8|4960.8|4958.9|4954.9|0
1599171900000|2020-09-03 22:25:00|4961.9|4957.9|4964.4|4960.4|4965.5|4961.5|4960.8|4956.8|0
1599172200000|2020-09-03 22:30:00|4964.5|4960.5|4967.2|4963.2|4969.6|4965.6|4964.5|4960.5|0
1599172500000|2020-09-03 22:35:00|4967.5|4963.5|4960.6|4956.6|4969.3|4965.3|4957.7|4953.7|0
1599172800000|2020-09-03 22:40:00|4960.5|4956.5|4959.2|4955.2|4964.9|4960.9|4957.8|4953.8|0
1599173100000|2020-09-03 22:45:00|4959.3|4955.3|4960.7|4956.7|4960.7|4956.7|4954.5|4950.5|0
1599173400000|2020-09-03 22:50:00|4960.6|4956.6|4950.2|4946.2|4961.2|4957.2|4948.1|4944.1|0
1599173700000|2020-09-03 22:55:00|4950.1|4946.1|4948.9|4944.9|4954.2|4950.2|4947.3|4943.3|0
1599174000000|2020-09-03 23:00:00|4948.8|4944.8|4949.4|4945.4|4952.8|4948.8|4947.3|4943.3|0
1599174300000|2020-09-03 23:05:00|4949.5|4945.5|4946.8|4942.8|4951.6|4947.6|4940.9|4936.9|0
1599174600000|2020-09-03 23:10:00|4946.7|4942.7|4942|4938|4947.6|4943.6|4941.6|4937.6|0
1599174900000|2020-09-03 23:15:00|4941.9|4937.9|4937|4934|4942.8|4939.6|4935.9|4932.9|0
1599175200000|2020-09-03 23:20:00|4936.9|4933.9|4938.5|4935.5|4939.6|4936.6|4933|4930|0
1599175500000|2020-09-03 23:25:00|4938.7|4935.7|4941|4938|4942.8|4939.8|4938.1|4935.1|0
1599175800000|2020-09-03 23:30:00|4941.1|4938.1|4943.4|4940.4|4946.8|4943.8|4941.1|4938.1|0
1599176100000|2020-09-03 23:35:00|4943.7|4940.7|4947.6|4944.6|4948.7|4945.7|4943.7|4940.7|0
1599176400000|2020-09-03 23:40:00|4947.5|4944.5|4942.3|4939.3|4947.6|4944.6|4942.3|4939.3|0
1599176700000|2020-09-03 23:45:00|4941.9|4938.9|4939.2|4936.2|4944.5|4941.5|4938.7|4935.7|0
1599177000000|2020-09-03 23:50:00|4939.5|4936.5|4940.2|4937.2|4943.9|4940.9|4939|4936|0
1599177300000|2020-09-03 23:55:00|4940.3|4937.3|4941.4|4938.4|4941.9|4938.9|4937|4934|0
1599177600000|2020-09-04 00:00:00|4941.5|4938.5|4951.2|4948.2|4954.4|4951.4|4941.5|4938.5|0
1599177900000|2020-09-04 00:05:00|4951.6|4948.6|4956.6|4953.6|4959|4956|4949.8|4946.8|0
1599178200000|2020-09-04 00:10:00|4956.9|4953.9|4955.1|4952.1|4957.1|4954.1|4952|4949|0
1599178500000|2020-09-04 00:15:00|4955.2|4952.2|4976.7|4973.7|4976.8|4973.8|4954.2|4951.2|0
1599178800000|2020-09-04 00:20:00|4976.8|4973.8|4973.5|4970.5|4976.8|4973.8|4972.1|4969.1|0
1599179100000|2020-09-04 00:25:00|4973.6|4970.6|4976.5|4973.5|4981|4978|4973.6|4970.6|0
1599179400000|2020-09-04 00:30:00|4977|4974|4985.5|4982.5|4985.5|4982.5|4977|4974|0
1599179700000|2020-09-04 00:35:00|4985.3|4982.3|4981|4978|4986.8|4983.8|4980.5|4977.5|0
1599180000000|2020-09-04 00:40:00|4981.1|4978.1|4979.4|4976.4|4982.7|4979.7|4977.2|4974.2|0
1599180300000|2020-09-04 00:45:00|4980.4|4977.4|4986.6|4983.6|4988.1|4985.1|4979.1|4976.1|0
1599180600000|2020-09-04 00:50:00|4986.5|4983.5|4988.1|4985.1|4988.2|4985.2|4985.1|4982.1|0
1599180900000|2020-09-04 00:55:00|4988.2|4985.2|4985.8|4982.8|4989.6|4986.6|4984.4|4981.4|0
1599181200000|2020-09-04 01:00:00|4985.9|4982.9|4998.4|4995.4|4999.2|4996.2|4985.1|4982.1|0
1599181500000|2020-09-04 01:05:00|4998.1|4995.1|5005.2|5002.2|5006.6|5003.6|4997.6|4994.6|0
1599181800000|2020-09-04 01:10:00|5005.3|5002.3|5005.2|5002.2|5008.1|5005.1|5003.6|5000.6|0
1599182100000|2020-09-04 01:15:00|5005.3|5002.3|5000.7|4997.7|5006.7|5003.7|4999.2|4996.2|0
1599182400000|2020-09-04 01:20:00|5000.4|4997.4|4995.2|4992.2|5000.4|4997.4|4993|4990|0
1599182700000|2020-09-04 01:25:00|4994.9|4991.9|4995.6|4992.6|4997.6|4994.6|4992.7|4989.7|0
1599183000000|2020-09-04 01:30:00|4995.5|4992.5|4995.4|4992.4|4996.3|4993.3|4991.1|4988.1|0
1599183300000|2020-09-04 01:35:00|4994.9|4991.9|4997.6|4994.6|4999.1|4996.1|4992.5|4989.5|0
1599183600000|2020-09-04 01:40:00|4997.3|4994.3|5002.6|4999.6|5002.6|4999.6|4996.9|4993.9|0
1599183900000|2020-09-04 01:45:00|5002.3|4999.3|5001.2|4998.2|5004.8|5001.8|5001.2|4998.2|0
1599184200000|2020-09-04 01:50:00|5000.9|4997.9|4998.2|4995.2|5002.8|4999.8|4996.7|4993.7|0
1599184500000|2020-09-04 01:55:00|4998.5|4995.5|4999.7|4996.7|5000.5|4997.5|4998.1|4995.1|0
1599184800000|2020-09-04 02:00:00|4999.8|4996.8|4998.3|4995.3|5002.6|4999.6|4996.8|4993.8|0
1599185100000|2020-09-04 02:05:00|4998.6|4995.6|4997.5|4994.5|5000.6|4997.6|4996.7|4993.7|0
1599185400000|2020-09-04 02:10:00|4997.3|4994.3|4996.9|4993.9|4997.6|4994.6|4993.9|4990.9|0
1599185700000|2020-09-04 02:15:00|4996.8|4993.8|5000.7|4997.7|5002.4|4999.4|4996.6|4993.6|0
1599186000000|2020-09-04 02:20:00|5000.3|4997.3|4998.7|4995.7|5002.6|4999.6|4996.6|4993.6|0
1599186300000|2020-09-04 02:25:00|4998|4995|4997|4994|5000.3|4997.3|4996.3|4993.3|0
1599186600000|2020-09-04 02:30:00|4997.3|4994.3|4997.7|4994.7|4999.2|4996.2|4996.3|4993.3|0
1599186900000|2020-09-04 02:35:00|4997|4994|4992.1|4989.1|4997|4994|4990.7|4987.7|0
1599187200000|2020-09-04 02:40:00|4991.6|4988.6|4998|4995|4998|4995|4990.7|4987.7|0
1599187500000|2020-09-04 02:45:00|4997.9|4994.9|4990.6|4987.6|4998|4995|4990.6|4987.6|0
1599187800000|2020-09-04 02:50:00|4990.9|4987.9|4987.4|4984.4|4992|4989|4986.7|4983.7|0
1599188100000|2020-09-04 02:55:00|4987.2|4984.2|4983.8|4980.8|4987.2|4984.2|4982.9|4979.9|0
1599188400000|2020-09-04 03:00:00|4984|4981|4978.5|4975.5|4984.6|4981.6|4976.9|4973.9|0
1599188700000|2020-09-04 03:05:00|4978.7|4975.7|4978.6|4975.6|4980.9|4977.9|4977.2|4974.2|0
1599189000000|2020-09-04 03:10:00|4978.7|4975.7|4980.4|4977.4|4980.4|4977.4|4975.7|4972.7|0
1599189300000|2020-09-04 03:15:00|4980.3|4977.3|4983.3|4980.3|4983.3|4980.3|4978.8|4975.8|0
1599189600000|2020-09-04 03:20:00|4983.4|4980.4|4986.4|4983.4|4986.4|4983.4|4981.9|4978.9|0
1599189900000|2020-09-04 03:25:00|4986.5|4983.5|4983.6|4980.6|4988.7|4985.7|4983.6|4980.6|0
1599190200000|2020-09-04 03:30:00|4983.7|4980.7|4985.1|4982.1|4985.2|4982.2|4982.2|4979.2|0
1599190500000|2020-09-04 03:35:00|4985.2|4982.2|4982.3|4979.3|4985.2|4982.2|4982.2|4979.2|0
1599190800000|2020-09-04 03:40:00|4982.5|4979.5|4982.2|4979.2|4985.3|4982.3|4981.4|4978.4|0
1599191100000|2020-09-04 03:45:00|4982.1|4979.1|4983.6|4980.6|4985.1|4982.1|4980.7|4977.7|0
1599191400000|2020-09-04 03:50:00|4983.9|4980.9|4981.9|4978.9|4985|4982|4981.2|4978.2|0
1599191700000|2020-09-04 03:55:00|4981.8|4978.8|4982|4979|4982|4979|4979|4976|0
1599192000000|2020-09-04 04:00:00|4981.9|4978.9|4982.8|4979.8|4983.5|4980.5|4980.5|4977.5|0
1599192300000|2020-09-04 04:05:00|4982.7|4979.7|4982.5|4979.5|4983.5|4980.5|4979.7|4976.7|0
1599192600000|2020-09-04 04:10:00|4982.1|4979.1|4984.5|4981.5|4984.7|4981.7|4981.7|4978.7|0
1599192900000|2020-09-04 04:15:00|4984.4|4981.4|4986|4983|4986.7|4983.7|4984.4|4981.4|0
1599193200000|2020-09-04 04:20:00|4986.1|4983.1|4987.5|4984.5|4987.6|4984.6|4986|4983|0
1599193500000|2020-09-04 04:25:00|4987.6|4984.6|4988.6|4985.6|4990.3|4987.3|4987.3|4984.3|0
1599193800000|2020-09-04 04:30:00|4988.7|4985.7|4989.2|4986.2|4993.3|4990.3|4988.4|4985.4|0
1599194100000|2020-09-04 04:35:00|4989.9|4986.9|4989.2|4986.2|4990.8|4987.8|4987.7|4984.7|0
1599194400000|2020-09-04 04:40:00|4989.5|4986.5|4987.6|4984.6|4989.9|4986.9|4986.9|4983.9|0
1599194700000|2020-09-04 04:45:00|4987.5|4984.5|4988.2|4985.2|4989.6|4986.6|4986.1|4983.1|0
1599195000000|2020-09-04 04:50:00|4988.1|4985.1|4992.9|4989.9|4993.5|4990.5|4987.4|4984.4|0
1599195300000|2020-09-04 04:55:00|4992.6|4989.6|4992.1|4989.1|4993.7|4990.7|4990.7|4987.7|0
1599195600000|2020-09-04 05:00:00|4992.2|4989.2|4989.3|4986.3|4995.1|4992.1|4989.2|4986.2|0
1599195900000|2020-09-04 05:05:00|4987.9|4984.9|4991.6|4988.6|4992.4|4989.4|4987.9|4984.9|0
1599196200000|2020-09-04 05:10:00|4991.9|4988.9|4990.1|4987.1|4993.1|4990.1|4988.1|4985.1|0
1599196500000|2020-09-04 05:15:00|4990.4|4987.4|4990.4|4987.4|4992.8|4989.8|4988.9|4985.9|0
1599196800000|2020-09-04 05:20:00|4990.3|4987.3|4991.7|4988.7|4991.8|4988.8|4988.9|4985.9|0
1599197100000|2020-09-04 05:25:00|4991.6|4988.6|4993.2|4990.2|4993.3|4990.3|4990.3|4987.3|0
1599197400000|2020-09-04 05:30:00|4993.7|4990.7|4987.2|4984.2|4994.6|4991.6|4987|4984|0
1599197700000|2020-09-04 05:35:00|4986.7|4983.7|4986.9|4983.9|4987.3|4984.3|4985.3|4982.3|0
1599198000000|2020-09-04 05:40:00|4986.8|4983.8|4991.4|4988.4|4992.8|4989.8|4986.7|4983.7|0
1599198300000|2020-09-04 05:45:00|4991.9|4988.9|5000|4997|5000|4997|4991.6|4988.6|0
1599198600000|2020-09-04 05:50:00|5000.1|4997.1|4997.2|4994.2|5002.9|4999.9|4996.4|4993.4|0
1599198900000|2020-09-04 05:55:00|4997.1|4994.1|5002.7|4999.7|5002.8|4999.8|4995.7|4992.7|0
1599199200000|2020-09-04 06:00:00|5003.1|5000.1|4992|4990|5006|5004|4988.2|4986.2|679
1599199500000|2020-09-04 06:05:00|4991.7|4989.7|5001.7|4999.7|5003|5001|4991.2|4989.2|426
1599199800000|2020-09-04 06:10:00|5001.5|4999.5|4995|4993|5002.5|5000.5|4992.7|4990.7|259
1599200100000|2020-09-04 06:15:00|4995.5|4993.5|4991.7|4989.7|4998.2|4996.2|4989.7|4987.7|155
1599200400000|2020-09-04 06:20:00|4991.5|4989.5|4983.7|4981.7|4992.5|4990.5|4983.7|4981.7|127
1599200700000|2020-09-04 06:25:00|4983.5|4981.5|4982.2|4980.2|4986.7|4984.7|4981|4979|168
1599201000000|2020-09-04 06:30:00|4982.5|4980.5|4981.7|4979.7|4984.2|4982.2|4976.7|4974.7|319
1599201300000|2020-09-04 06:35:00|4981.5|4979.5|4985|4983|4986.5|4984.5|4981.2|4979.2|234
1599201600000|2020-09-04 06:40:00|4985.2|4983.2|4986.7|4984.7|4988|4986|4984|4982|138
1599201900000|2020-09-04 06:45:00|4987|4985|4987.5|4985.5|4988.5|4986.5|4984.5|4982.5|186
1599202200000|2020-09-04 06:50:00|4987.2|4985.2|4989.2|4987.2|4992.7|4990.7|4987|4985|245
1599202500000|2020-09-04 06:55:00|4989|4987|4976.7|4974.7|4991|4989|4976.7|4974.7|429
1599202800000|2020-09-04 07:00:00|4976.2|4975.2|4957.2|4956.2|4977.7|4976.7|4950.2|4949.2|3975
1599203100000|2020-09-04 07:05:00|4958.2|4957.2|4980.7|4979.7|4987|4986|4956.2|4955.2|2039
1599203400000|2020-09-04 07:10:00|4981.2|4980.2|4992|4991|4994.7|4993.7|4977.5|4976.5|1691
1599203700000|2020-09-04 07:15:00|4992.2|4991.2|5008.7|5007.7|5011.2|5010.2|4992.2|4991.2|2010
1599204000000|2020-09-04 07:20:00|5008.5|5007.5|5012.7|5011.7|5019.5|5018.5|5007.7|5006.7|1239
1599204300000|2020-09-04 07:25:00|5012.5|5011.5|5015.7|5014.7|5020.7|5019.7|5008.7|5007.7|849
1599204600000|2020-09-04 07:30:00|5016|5015|5034.7|5033.7|5035.7|5034.7|5014|5013|1491
1599204900000|2020-09-04 07:35:00|5034.5|5033.5|5025.7|5024.7|5035|5034|5022|5021|750
1599205200000|2020-09-04 07:40:00|5025.8|5024.8|5030.8|5029.8|5031.3|5030.3|5024.1|5023.1|462
1599205500000|2020-09-04 07:45:00|5031.1|5030.1|5031.3|5030.3|5036.3|5035.3|5025.1|5024.1|581
1599205800000|2020-09-04 07:50:00|5031.6|5030.6|5039.3|5038.3|5040.1|5039.1|5031.3|5030.3|743
1599206100000|2020-09-04 07:55:00|5039.6|5038.6|5041.8|5040.8|5048.3|5047.3|5039.1|5038.1|726
1599206400000|2020-09-04 08:00:00|5041.6|5040.6|5034.8|5033.8|5044.3|5043.3|5034.6|5033.6|731
1599206700000|2020-09-04 08:05:00|5035.1|5034.1|5040.1|5039.1|5040.6|5039.6|5032.6|5031.6|484
1599207000000|2020-09-04 08:10:00|5040.3|5039.3|5042.8|5041.8|5042.8|5041.8|5034.6|5033.6|359
1599207300000|2020-09-04 08:15:00|5043.1|5042.1|5038.3|5037.3|5048.8|5047.8|5037.1|5036.1|599
1599207600000|2020-09-04 08:20:00|5038.1|5037.1|5036.3|5035.3|5039.8|5038.8|5036.1|5035.1|205
1599207900000|2020-09-04 08:25:00|5036.1|5035.1|5037.1|5036.1|5040.1|5039.1|5034.3|5033.3|367
1599208200000|2020-09-04 08:30:00|5036.8|5035.8|5044.8|5043.8|5045.3|5044.3|5035.6|5034.6|360
1599208500000|2020-09-04 08:35:00|5045.1|5044.1|5048.8|5047.8|5052.6|5051.6|5044.1|5043.1|379
1599208800000|2020-09-04 08:40:00|5048.6|5047.6|5040.1|5039.1|5050.8|5049.8|5039.8|5038.8|245
1599209100000|2020-09-04 08:45:00|5040.3|5039.3|5040.3|5039.3|5044.3|5043.3|5039.1|5038.1|272
1599209400000|2020-09-04 08:50:00|5040.6|5039.6|5041.1|5040.1|5048.3|5047.3|5040.1|5039.1|225
1599209700000|2020-09-04 08:55:00|5040.8|5039.8|5037.1|5036.1|5044.3|5043.3|5034.8|5033.8|309
1599210000000|2020-09-04 09:00:00|5036.8|5035.8|5034.6|5033.6|5041.3|5040.3|5033.8|5032.8|310
1599210300000|2020-09-04 09:05:00|5034.8|5033.8|5037.3|5036.3|5040.3|5039.3|5034.6|5033.6|242
1599210600000|2020-09-04 09:10:00|5037.6|5036.6|5036.8|5035.8|5039.1|5038.1|5035.3|5034.3|181
1599210900000|2020-09-04 09:15:00|5037.1|5036.1|5037.3|5036.3|5040.8|5039.8|5036.6|5035.6|328
1599211200000|2020-09-04 09:20:00|5037.1|5036.1|5044.8|5043.8|5044.8|5043.8|5035.8|5034.8|257
1599211500000|2020-09-04 09:25:00|5044.6|5043.6|5048.1|5047.1|5052.3|5051.3|5044.6|5043.6|406
1599211800000|2020-09-04 09:30:00|5048.3|5047.3|5048.1|5047.1|5049.8|5048.8|5043.8|5042.8|388
1599212100000|2020-09-04 09:35:00|5047.8|5046.8|5049.3|5048.3|5050.6|5049.6|5045.6|5044.6|364
1599212400000|2020-09-04 09:40:00|5049.6|5048.6|5052.8|5051.8|5053.6|5052.6|5049.6|5048.6|321
1599212700000|2020-09-04 09:45:00|5053.1|5052.1|5058.1|5057.1|5060.3|5059.3|5050.3|5049.3|482
1599213000000|2020-09-04 09:50:00|5058.3|5057.3|5065.3|5064.3|5065.6|5064.6|5058.1|5057.1|485
1599213300000|2020-09-04 09:55:00|5065.1|5064.1|5064.1|5063.1|5066.6|5065.6|5060.1|5059.1|523
1599213600000|2020-09-04 10:00:00|5064.3|5063.3|5063.6|5062.6|5069.8|5068.8|5063.1|5062.1|538
1599213900000|2020-09-04 10:05:00|5063.3|5062.3|5059.6|5058.6|5064.6|5063.6|5059.6|5058.6|424
1599214200000|2020-09-04 10:10:00|5058.8|5057.8|5056.3|5055.3|5061.6|5060.6|5056.1|5055.1|462
1599214500000|2020-09-04 10:15:00|5056.6|5055.6|5057.6|5056.6|5058.6|5057.6|5051.3|5050.3|331
1599214800000|2020-09-04 10:20:00|5058.1|5057.1|5051.8|5050.8|5059.1|5058.1|5051.1|5050.1|207
1599215100000|2020-09-04 10:25:00|5051.6|5050.6|5055.3|5054.3|5057.6|5056.6|5051.6|5050.6|255
1599215400000|2020-09-04 10:30:00|5055.1|5054.1|5056.6|5055.6|5058.1|5057.1|5053.8|5052.8|104
1599215700000|2020-09-04 10:35:00|5056.8|5055.8|5054.8|5053.8|5058.6|5057.6|5053.3|5052.3|145
1599216000000|2020-09-04 10:40:00|5055.1|5054.1|5053.3|5052.3|5056.6|5055.6|5052.1|5051.1|129
1599216300000|2020-09-04 10:45:00|5053.6|5052.6|5050.3|5049.3|5054.6|5053.6|5049.6|5048.6|166
1599216600000|2020-09-04 10:50:00|5050.6|5049.6|5048.6|5047.6|5051.6|5050.6|5048.3|5047.3|128
1599216900000|2020-09-04 10:55:00|5048.3|5047.3|5045.1|5044.1|5049.1|5048.1|5044.3|5043.3|249
1599217200000|2020-09-04 11:00:00|5044.3|5043.3|5037.8|5036.8|5048.3|5047.3|5036.1|5035.1|664
1599217500000|2020-09-04 11:05:00|5038.1|5037.1|5034.6|5033.6|5040.6|5039.6|5034.6|5033.6|324
1599217800000|2020-09-04 11:10:00|5034.8|5033.8|5029.1|5028.1|5035.6|5034.6|5025.1|5024.1|630
1599218100000|2020-09-04 11:15:00|5028.8|5027.8|5023.8|5022.8|5029.1|5028.1|5022.8|5021.8|426
1599218400000|2020-09-04 11:20:00|5024.1|5023.1|5027.3|5026.3|5030.1|5029.1|5021.1|5020.1|574
1599218700000|2020-09-04 11:25:00|5027.1|5026.1|5026.1|5025.1|5029.6|5028.6|5024.1|5023.1|270
1599219000000|2020-09-04 11:30:00|5026.3|5025.3|5017.1|5016.1|5027.1|5026.1|5017.1|5016.1|379
1599219300000|2020-09-04 11:35:00|5017.3|5016.3|5017.3|5016.3|5020.8|5019.8|5015.3|5014.3|235
1599219600000|2020-09-04 11:40:00|5017.7|5016.7|5015|5014|5018.2|5017.2|5012|5011|330
1599219900000|2020-09-04 11:45:00|5015.2|5014.2|5013.5|5012.5|5015.7|5014.7|5011.2|5010.2|366
1599220200000|2020-09-04 11:50:00|5013.2|5012.2|5004.2|5003.2|5013.2|5012.2|5003|5002|640
1599220500000|2020-09-04 11:55:00|5004|5003|5004.5|5003.5|5005.5|5004.5|5001.5|5000.5|340
1599220800000|2020-09-04 12:00:00|5004.7|5003.7|5017.5|5016.5|5018.7|5017.7|5004.5|5003.5|487
1599221100000|2020-09-04 12:05:00|5017.7|5016.7|5016.5|5015.5|5024|5023|5016.2|5015.2|462
1599221400000|2020-09-04 12:10:00|5016.7|5015.7|5016.7|5015.7|5018|5017|5011.7|5010.7|443
1599221700000|2020-09-04 12:15:00|5017|5016|5017.5|5016.5|5021.7|5020.7|5015|5014|365
1599222000000|2020-09-04 12:20:00|5017.2|5016.2|5022.5|5021.5|5023|5022|5015.5|5014.5|275
1599222300000|2020-09-04 12:25:00|5022.2|5021.2|5022.7|5021.7|5022.7|5021.7|5016.7|5015.7|515
1599222600000|2020-09-04 12:30:00|5023.2|5022.2|5031.2|5030.2|5036.5|5035.5|5016.5|5015.5|2182
1599222900000|2020-09-04 12:35:00|5031|5030|5030.7|5029.7|5034.5|5033.5|5024.2|5023.2|540
1599223200000|2020-09-04 12:40:00|5030.5|5029.5|5041.2|5040.2|5041.7|5040.7|5030.2|5029.2|433
1599223500000|2020-09-04 12:45:00|5041|5040|5044.2|5043.2|5047.2|5046.2|5038.5|5037.5|394
1599223800000|2020-09-04 12:50:00|5044|5043|5045.2|5044.2|5046.5|5045.5|5041.2|5040.2|300
1599224100000|2020-09-04 12:55:00|5045|5044|5039.7|5038.7|5047.2|5046.2|5036|5035|312
1599224400000|2020-09-04 13:00:00|5039.5|5038.5|5050.2|5049.2|5051|5050|5039.2|5038.2|290
1599224700000|2020-09-04 13:05:00|5050.5|5049.5|5043|5042|5050.7|5049.7|5043|5042|289
1599225000000|2020-09-04 13:10:00|5043.2|5042.2|5049.5|5048.5|5049.7|5048.7|5039.7|5038.7|301
1599225300000|2020-09-04 13:15:00|5049.7|5048.7|5050|5049|5050.2|5049.2|5043.2|5042.2|265
1599225600000|2020-09-04 13:20:00|5049.7|5048.7|5049.7|5048.7|5053.5|5052.5|5048|5047|252
1599225900000|2020-09-04 13:25:00|5049.5|5048.5|5043.7|5042.7|5049.7|5048.7|5042.2|5041.2|293
1599226200000|2020-09-04 13:30:00|5043|5042|5047.2|5046.2|5050.2|5049.2|5038.2|5037.2|912
1599226500000|2020-09-04 13:35:00|5048|5047|5036.7|5035.7|5051.2|5050.2|5036.7|5035.7|707
1599226800000|2020-09-04 13:40:00|5036.5|5035.5|5034|5033|5042.7|5041.7|5030|5029|839
1599227100000|2020-09-04 13:45:00|5034.5|5033.5|5016|5015|5036|5035|5014|5013|961
1599227400000|2020-09-04 13:50:00|5016.2|5015.2|5009.5|5008.5|5024|5023|5006.2|5005.2|743
1599227700000|2020-09-04 13:55:00|5009.7|5008.7|5013.7|5012.7|5014.7|5013.7|5006.2|5005.2|792
1599228000000|2020-09-04 14:00:00|5013.2|5012.2|5018.7|5017.7|5022.5|5021.5|5006.2|5005.2|1088
1599228300000|2020-09-04 14:05:00|5018.5|5017.5|5007.5|5006.5|5018.5|5017.5|5004.2|5003.2|1124
1599228600000|2020-09-04 14:10:00|5006.9|5005.9|4995.4|4994.4|5008.9|5007.9|4995.1|4994.1|1342
1599228900000|2020-09-04 14:15:00|4995.6|4994.6|4975.1|4974.1|5000.1|4999.1|4975.1|4974.1|1387
1599229200000|2020-09-04 14:20:00|4975.6|4974.6|4981.6|4980.6|4991.1|4990.1|4973.1|4972.1|1529
1599229500000|2020-09-04 14:25:00|4982.1|4981.1|4970.4|4969.4|4986.1|4985.1|4969.4|4968.4|1386
1599229800000|2020-09-04 14:30:00|4970.6|4969.6|4968.6|4967.6|4978.4|4977.4|4967.4|4966.4|1085
1599230100000|2020-09-04 14:35:00|4968.4|4967.4|4957.1|4956.1|4971.6|4970.6|4945.4|4944.4|2709
1599230400000|2020-09-04 14:40:00|4956.9|4955.9|4933.4|4932.4|4958.4|4957.4|4927.6|4926.6|2504
1599230700000|2020-09-04 14:45:00|4934.1|4933.1|4966.6|4965.6|4968.9|4967.9|4934.1|4933.1|2391
1599231000000|2020-09-04 14:50:00|4966.4|4965.4|4972.6|4971.6|4972.6|4971.6|4953.1|4952.1|1345
1599231300000|2020-09-04 14:55:00|4972.1|4971.1|4972.1|4971.1|4978.4|4977.4|4967.6|4966.6|1114
1599231600000|2020-09-04 15:00:00|4971.9|4970.9|4967.4|4966.4|4975.6|4974.6|4952.9|4951.9|932
1599231900000|2020-09-04 15:05:00|4967.1|4966.1|4952.6|4951.6|4968.4|4967.4|4952.1|4951.1|796
1599232200000|2020-09-04 15:10:00|4951.6|4950.6|4954.6|4953.6|4957.9|4956.9|4943.9|4942.9|1391
1599232500000|2020-09-04 15:15:00|4954.4|4953.4|4959.4|4958.4|4959.4|4958.4|4945.1|4944.1|1171
1599232800000|2020-09-04 15:20:00|4959.1|4958.1|4960.6|4959.6|4965.4|4964.4|4955.6|4954.6|1283
1599233100000|2020-09-04 15:25:00|4960.9|4959.9|4950.6|4949.6|4960.9|4959.9|4942.9|4941.9|1863
1599233400000|2020-09-04 15:30:00|4951|4949|4964.8|4962.8|4965|4963|4949.3|4947.3|3473
1599233700000|2020-09-04 15:35:00|4964.3|4962.3|4974.5|4972.5|4977.8|4975.8|4960.5|4958.5|2997
1599234000000|2020-09-04 15:40:00|4974.8|4972.8|4962|4960|4976.5|4974.5|4961.5|4959.5|884
1599234300000|2020-09-04 15:45:00|4962.3|4960.3|4967|4965|4971.5|4969.5|4961|4959|458
1599234600000|2020-09-04 15:50:00|4967.3|4965.3|4982.3|4980.3|4983.3|4981.3|4963|4961|472
1599234900000|2020-09-04 15:55:00|4982.5|4980.5|4981.5|4979.5|4985.5|4983.5|4974.5|4972.5|239
1599235200000|2020-09-04 16:00:00|4980.5|4978.5|4980.5|4978.5|4986.3|4984.3|4979|4977|349
1599235500000|2020-09-04 16:05:00|4980.8|4978.8|4974.8|4972.8|4984|4982|4973|4971|331
1599235800000|2020-09-04 16:10:00|4975.5|4973.5|4977|4975|4983.8|4981.8|4972|4970|307
1599236100000|2020-09-04 16:15:00|4977.3|4975.3|4971|4969|4980.8|4978.8|4968.3|4966.3|137
1599236400000|2020-09-04 16:20:00|4970.8|4968.8|4981.8|4979.8|4982.5|4980.5|4969.5|4967.5|229
1599236700000|2020-09-04 16:25:00|4981.5|4979.5|4994.5|4992.5|4995|4993|4980.5|4978.5|398
1599237000000|2020-09-04 16:30:00|4994.3|4992.3|4997.5|4995.5|4997.8|4995.8|4989.3|4987.3|220
1599237300000|2020-09-04 16:35:00|4997.8|4995.8|4996.5|4994.5|5001|4999|4995.8|4993.8|199
1599237600000|2020-09-04 16:40:00|4996.8|4994.8|4997|4995|5000.8|4998.8|4991.8|4989.8|481
1599237900000|2020-09-04 16:45:00|4996.8|4994.8|4993.5|4991.5|5003|5001|4993.3|4991.3|243
1599238200000|2020-09-04 16:50:00|4993.8|4991.8|4991|4989|4995.5|4993.5|4987.3|4985.3|197
1599238500000|2020-09-04 16:55:00|4991.3|4989.3|4993|4991|4994.3|4992.3|4986.8|4984.8|122
1599238800000|2020-09-04 17:00:00|4992.8|4990.8|4984.5|4982.5|4993.5|4991.5|4983.5|4981.5|98
1599239100000|2020-09-04 17:05:00|4984.8|4982.8|4983.8|4981.8|4986.3|4984.3|4980|4978|140
1599239400000|2020-09-04 17:10:00|4983.5|4981.5|4982.8|4980.8|4986|4984|4979.5|4977.5|148
1599239700000|2020-09-04 17:15:00|4982.5|4980.5|4971|4969|4982.8|4980.8|4971|4969|119
1599240000000|2020-09-04 17:20:00|4970.8|4968.8|4978.5|4976.5|4981.3|4979.3|4970.8|4968.8|104
1599240300000|2020-09-04 17:25:00|4978.3|4976.3|4976|4974|4984|4982|4975.5|4973.5|121
1599240600000|2020-09-04 17:30:00|4975.8|4973.8|4970.5|4968.5|4976.3|4974.3|4966.8|4964.8|162
1599240900000|2020-09-04 17:35:00|4971|4969|4979|4977|4981|4979|4967.5|4965.5|91
1599241200000|2020-09-04 17:40:00|4978.8|4976.8|4978|4976|4981.3|4979.3|4974.8|4972.8|59
1599241500000|2020-09-04 17:45:00|4977.8|4975.8|4982|4980|4985.8|4983.8|4976.5|4974.5|75
1599241800000|2020-09-04 17:50:00|4981.8|4979.8|4985.3|4983.3|4985.3|4983.3|4975.8|4973.8|69
1599242100000|2020-09-04 17:55:00|4985.5|4983.5|4984.5|4982.5|4987|4985|4981.5|4979.5|53
1599242400000|2020-09-04 18:00:00|4984.3|4982.3|4980.8|4978.8|4989.8|4987.8|4980.5|4978.5|115
1599242700000|2020-09-04 18:05:00|4981|4979|4982.3|4980.3|4987.3|4985.3|4978.3|4976.3|71
1599243000000|2020-09-04 18:10:00|4982.5|4980.5|4978.3|4976.3|4984|4982|4977.5|4975.5|53
1599243300000|2020-09-04 18:15:00|4978|4976|4984.5|4982.5|4986.5|4984.5|4976.5|4974.5|64
1599243600000|2020-09-04 18:20:00|4984.3|4982.3|4986.3|4984.3|4989.3|4987.3|4981.8|4979.8|80
1599243900000|2020-09-04 18:25:00|4986.5|4984.5|4993.5|4991.5|4995.5|4993.5|4986|4984|118
1599244200000|2020-09-04 18:30:00|4993.8|4991.8|4991.5|4989.5|4994.8|4992.8|4989.3|4987.3|128
1599244500000|2020-09-04 18:35:00|4991.8|4989.8|5006|5004|5006.5|5004.5|4991.8|4989.8|186
1599244800000|2020-09-04 18:40:00|5006.3|5004.3|5005.5|5003.5|5010.5|5008.5|5004.8|5002.8|84
1599245100000|2020-09-04 18:45:00|5005.3|5003.3|5009|5007|5015.8|5013.8|5005.3|5003.3|169
1599245400000|2020-09-04 18:50:00|5008.8|5006.8|5005.3|5003.3|5012.5|5010.5|5004|5002|135
1599245700000|2020-09-04 18:55:00|5005.5|5003.5|5014.8|5012.8|5016|5014|5005.5|5003.5|173
1599246000000|2020-09-04 19:00:00|5015|5013|5012.8|5010.8|5016.5|5014.5|5008|5006|112
1599246300000|2020-09-04 19:05:00|5012.5|5010.5|5013.8|5011.8|5016|5014|5009.5|5007.5|191
1599246600000|2020-09-04 19:10:00|5013.5|5011.5|5006.5|5004.5|5013.5|5011.5|5006.5|5004.5|163
1599246900000|2020-09-04 19:15:00|5006.8|5004.8|5016.3|5014.3|5020|5018|5006.5|5004.5|166
1599247200000|2020-09-04 19:20:00|5016|5014|5018.5|5016.5|5019.3|5017.3|5015.5|5013.5|129
1599247500000|2020-09-04 19:25:00|5018.8|5016.8|5018.3|5016.3|5023.3|5021.3|5013|5011|131
1599247800000|2020-09-04 19:30:00|5018.5|5016.5|5010.3|5008.3|5018.8|5016.8|5008.5|5006.5|106
1599248100000|2020-09-04 19:35:00|5010.5|5008.5|5004|5002|5013|5011|4999.3|4997.3|208
1599248400000|2020-09-04 19:40:00|5003.8|5001.8|4999|4997|5006.5|5004.5|4997.8|4995.8|179
1599248700000|2020-09-04 19:45:00|4999.3|4997.3|4999.8|4997.8|5011.3|5009.3|4998.5|4996.5|164
1599249000000|2020-09-04 19:50:00|4999.3|4997.3|5007.3|5005.3|5009.8|5007.8|4997.5|4995.5|260
1599249300000|2020-09-04 19:55:00|5007|5005|5006.5|5004.5|5010|5008|5004.3|5002.3|176
1599249600000|2020-09-04 20:00:00|5007.1|5003.1|5003|4999|5010.9|5006.9|5002.5|4998.5|0
1599249900000|2020-09-04 20:05:00|5003.1|4999.1|5002.9|4998.9|5005.4|5001.4|4999.2|4995.2|0
1599250200000|2020-09-04 20:10:00|5003.2|4999.2|4996.8|4992.8|5004|5000|4993.8|4989.8|0
1599250500000|2020-09-04 20:15:00|4997|4993|4997.4|4993.4|4997.4|4993.4|4996.1|4992.1|0
1599250800000|2020-09-04 20:20:00|4997.8|4993.8|4997.7|4993.7|4997.8|4993.8|4997.1|4993.1|0
1599251100000|2020-09-04 20:25:00|4997.6|4993.6|4997.3|4993.3|4997.7|4993.7|4997.2|4993.2|0
1599251400000|2020-09-04 20:30:00|4996.5|4992.5|4999.1|4995.1|4999.4|4995.4|4993.3|4989.3|0
1599251700000|2020-09-04 20:35:00|4999.4|4995.4|4998.7|4994.7|4999.4|4995.4|4995.7|4991.7|0
1599252000000|2020-09-04 20:40:00|4998.6|4994.6|4993.9|4989.9|4998.6|4994.6|4993.5|4989.5|0
1599252300000|2020-09-04 20:45:00|4994.3|4990.3|4994.6|4990.6|4995.1|4991.1|4993.5|4989.5|0
1599252600000|2020-09-04 20:50:00|4994.3|4990.3|4993.9|4989.9|4995.1|4991.1|4993.5|4989.5|0
1599252900000|2020-09-04 20:55:00|4994.3|4990.3|4991.9|4987.9|4995.1|4991.1|4990.6|4986.6|0
1599253200000|2020-09-04 21:00:00|4991.8|4987.8|4991.8|4987.8|4991.8|4987.8|4991.8|4987.8|0
1599429600000|2020-09-06 22:00:00|4980.7|4976.7|4981.3|4977.3|4986.1|4982.1|4979.4|4975.4|0
1599429900000|2020-09-06 22:05:00|4981.4|4977.4|4970.1|4966.1|4983.3|4979.3|4965.6|4961.6|0
1599430200000|2020-09-06 22:10:00|4970|4966|4972.2|4968.2|4978.2|4974.2|4968.1|4964.1|0
1599430500000|2020-09-06 22:15:00|4972.1|4968.1|4957.5|4953.5|4972.5|4968.5|4952.2|4948.2|0
1599430800000|2020-09-06 22:20:00|4957.6|4953.6|4973.9|4969.9|4976.5|4972.5|4955.3|4951.3|0
1599431100000|2020-09-06 22:25:00|4974|4970|4978.6|4974.6|4979.1|4975.1|4964.3|4960.3|0
1599431400000|2020-09-06 22:30:00|4978.9|4974.9|4985|4981|4986.4|4982.4|4977.2|4973.2|0
1599431700000|2020-09-06 22:35:00|4984.9|4980.9|4987.8|4983.8|4989.4|4985.4|4981.5|4977.5|0
1599432000000|2020-09-06 22:40:00|4987.6|4983.6|4985.6|4981.6|4990.8|4986.8|4983.2|4979.2|0
1599432300000|2020-09-06 22:45:00|4985.5|4981.5|4990.5|4986.5|4991.6|4987.6|4982.4|4978.4|0
1599432600000|2020-09-06 22:50:00|4990.4|4986.4|4994.4|4990.4|4996.5|4992.5|4989|4985|0
1599432900000|2020-09-06 22:55:00|4994.1|4990.1|4989.8|4985.8|4994.2|4990.2|4989.8|4985.8|0
1599433200000|2020-09-06 23:00:00|4990|4986|4996|4992|4998|4994|4990|4986|0
1599433500000|2020-09-06 23:05:00|4995.6|4991.6|4998.2|4994.2|5001.5|4997.5|4995.1|4991.1|0
1599433800000|2020-09-06 23:10:00|4998.3|4994.3|4998.6|4994.6|5000.3|4996.3|4995.9|4991.9|0
1599434100000|2020-09-06 23:15:00|4998.4|4994.4|4990.6|4987.6|4998.6|4995.6|4989.8|4986.8|0
1599434400000|2020-09-06 23:20:00|4990.7|4987.7|4988.8|4985.8|4992.2|4989.2|4987.7|4984.7|0
1599434700000|2020-09-06 23:25:00|4988.6|4985.6|4992.6|4989.6|4996.7|4993.7|4983.9|4980.9|0
1599435000000|2020-09-06 23:30:00|4992.7|4989.7|5003.4|5000.4|5006.5|5003.5|4992.3|4989.3|0
1599435300000|2020-09-06 23:35:00|5003.5|5000.5|5002.1|4999.1|5004.3|5001.3|5000.4|4997.4|0
1599435600000|2020-09-06 23:40:00|5002.2|4999.2|5003.1|5000.1|5006.2|5003.2|5002|4999|0
1599435900000|2020-09-06 23:45:00|5003.2|5000.2|4996.4|4993.4|5003.3|5000.3|4996.4|4993.4|0
1599436200000|2020-09-06 23:50:00|4996.1|4993.1|4991.4|4988.4|5000.3|4997.3|4991.2|4988.2|0
1599436500000|2020-09-06 23:55:00|4991.5|4988.5|4990.3|4987.3|4997.9|4994.9|4988.3|4985.3|0
1599436800000|2020-09-07 00:00:00|4990.5|4987.5|4992.5|4989.5|4993.5|4990.5|4987.3|4984.3|0
1599437100000|2020-09-07 00:05:00|4992.2|4989.2|4990.3|4987.3|4996.4|4993.4|4987.6|4984.6|0
1599437400000|2020-09-07 00:10:00|4990.1|4987.1|4978.1|4975.1|4990.1|4987.1|4977.3|4974.3|0
1599437700000|2020-09-07 00:15:00|4978.4|4975.4|4983.6|4980.6|4983.8|4980.8|4970.2|4967.2|0
1599438000000|2020-09-07 00:20:00|4983.3|4980.3|4990.7|4987.7|4990.7|4987.7|4982.9|4979.9|0
1599438300000|2020-09-07 00:25:00|4990.8|4987.8|4993.5|4990.5|4998.2|4995.2|4990.7|4987.7|0
1599438600000|2020-09-07 00:30:00|4993.6|4990.6|5003|5000|5004.4|5001.4|4992.3|4989.3|0
1599438900000|2020-09-07 00:35:00|5002.9|4999.9|5001.3|4998.3|5007.4|5004.4|4999.9|4996.9|0
1599439200000|2020-09-07 00:40:00|5001.4|4998.4|5003.2|5000.2|5007.6|5004.6|5001.4|4998.4|0
1599439500000|2020-09-07 00:45:00|5003.3|5000.3|5012.8|5009.8|5013.6|5010.6|5003.3|5000.3|0
1599439800000|2020-09-07 00:50:00|5013.1|5010.1|5008.2|5005.2|5013.6|5010.6|5007.5|5004.5|0
1599440100000|2020-09-07 00:55:00|5008.9|5005.9|5006.4|5003.4|5009|5006|5003.6|5000.6|0
1599440400000|2020-09-07 01:00:00|5006.7|5003.7|5008.9|5005.9|5013.1|5010.1|5005.6|5002.6|0
1599440700000|2020-09-07 01:05:00|5009|5006|5007.3|5004.3|5013.1|5010.1|5005.9|5002.9|0
1599441000000|2020-09-07 01:10:00|5007.4|5004.4|5004.2|5001.2|5010.2|5007.2|5002.7|4999.7|0
1599441300000|2020-09-07 01:15:00|5004.1|5001.1|4996.9|4993.9|5007.2|5004.2|4996.8|4993.8|0
1599441600000|2020-09-07 01:20:00|4997|4994|5002.9|4999.9|5002.9|4999.9|4996.1|4993.1|0
1599441900000|2020-09-07 01:25:00|5002.8|4999.8|5003|5000|5003.8|5000.8|4998.5|4995.5|0
1599442200000|2020-09-07 01:30:00|5003.1|5000.1|5007.4|5004.4|5010.4|5007.4|5003|5000|0
1599442500000|2020-09-07 01:35:00|5007.5|5004.5|5008.9|5005.9|5011.1|5008.1|5004.5|5001.5|0
1599442800000|2020-09-07 01:40:00|5009.2|5006.2|5008.8|5005.8|5013.3|5010.3|5007.4|5004.4|0
1599443100000|2020-09-07 01:45:00|5008.9|5005.9|5011.8|5008.8|5013.3|5010.3|5008.8|5005.8|0
1599443400000|2020-09-07 01:50:00|5011.9|5008.9|5007.3|5004.3|5013.3|5010.3|5005.8|5002.8|0
1599443700000|2020-09-07 01:55:00|5007.2|5004.2|5008.5|5005.5|5011.3|5008.3|5005.6|5002.6|0
1599444000000|2020-09-07 02:00:00|5009.9|5006.9|5003.4|5000.4|5011.5|5008.5|5001.2|4998.2|0
1599444300000|2020-09-07 02:05:00|5004.1|5001.1|4999.6|4996.6|5004.2|5001.2|4999.6|4996.6|0
1599444600000|2020-09-07 02:10:00|4999.7|4996.7|4995.1|4992.1|5002.7|4999.7|4993.6|4990.6|0
1599444900000|2020-09-07 02:15:00|4994.5|4991.5|4989.2|4986.2|4995.4|4992.4|4989.2|4986.2|0
1599445200000|2020-09-07 02:20:00|4989.1|4986.1|4992.3|4989.3|4992.4|4989.4|4987.7|4984.7|0
1599445500000|2020-09-07 02:25:00|4992.2|4989.2|4996.2|4993.2|4996.9|4993.9|4991.6|4988.6|0
1599445800000|2020-09-07 02:30:00|4996.8|4993.8|4994.1|4991.1|4996.9|4993.9|4991.8|4988.8|0
1599446100000|2020-09-07 02:35:00|4994|4991|4995.8|4992.8|4995.8|4992.8|4991.8|4988.8|0
1599446400000|2020-09-07 02:40:00|4996|4993|4994.1|4991.1|4997.1|4994.1|4994.1|4991.1|0
1599446700000|2020-09-07 02:45:00|4994|4991|4997.2|4994.2|4998.7|4995.7|4993.3|4990.3|0
1599447000000|2020-09-07 02:50:00|4997.1|4994.1|4997.4|4994.4|4998.8|4995.8|4995.8|4992.8|0
1599447300000|2020-09-07 02:55:00|4997.3|4994.3|4998.8|4995.8|4999.5|4996.5|4995.8|4992.8|0
1599447600000|2020-09-07 03:00:00|4998.7|4995.7|5003.1|5000.1|5004.6|5001.6|4995.8|4992.8|0
1599447900000|2020-09-07 03:05:00|5003|5000|5003|5000|5006|5003|5001.6|4998.6|0
1599448200000|2020-09-07 03:10:00|5002.9|4999.9|5001.5|4998.5|5003.1|5000.1|5001.5|4998.5|0
1599448500000|2020-09-07 03:15:00|5001.4|4998.4|5004.5|5001.5|5005.9|5002.9|5001.4|4998.4|0
1599448800000|2020-09-07 03:20:00|5004.4|5001.4|5001.5|4998.5|5004.5|5001.5|5000.1|4997.1|0
1599449100000|2020-09-07 03:25:00|5001.6|4998.6|5001.9|4998.9|5003.4|5000.4|5000.1|4997.1|0
1599449400000|2020-09-07 03:30:00|5002|4999|5003.5|5000.5|5003.5|5000.5|5000.3|4997.3|0
1599449700000|2020-09-07 03:35:00|5004.9|5001.9|5003.3|5000.3|5004.9|5001.9|5003.2|5000.2|0
1599450000000|2020-09-07 03:40:00|5003.2|5000.2|5004.8|5001.8|5004.8|5001.8|5003.2|5000.2|0
1599450300000|2020-09-07 03:45:00|5004.7|5001.7|5006.2|5003.2|5006.2|5003.2|5003.3|5000.3|0
1599450600000|2020-09-07 03:50:00|5006.1|5003.1|5003.3|5000.3|5006.1|5003.1|5003.2|5000.2|0
1599450900000|2020-09-07 03:55:00|5003.2|5000.2|5004.9|5001.9|5006.4|5003.4|5003.2|5000.2|0
1599451200000|2020-09-07 04:00:00|5004.8|5001.8|5005.1|5002.1|5007.4|5004.4|5003.4|5000.4|0
1599451500000|2020-09-07 04:05:00|5004.9|5001.9|5001.3|4998.3|5004.9|5001.9|4999.7|4996.7|0
1599451800000|2020-09-07 04:10:00|5001.4|4998.4|4998.2|4995.2|5001.4|4998.4|4996|4993|0
1599452100000|2020-09-07 04:15:00|4996.8|4993.8|4996.8|4993.8|4998.3|4995.3|4995.3|4992.3|0
1599452400000|2020-09-07 04:20:00|4997.5|4994.5|4997|4994|4998.4|4995.4|4996.7|4993.7|0
1599452700000|2020-09-07 04:25:00|4997.7|4994.7|4998.5|4995.5|4998.5|4995.5|4994.1|4991.1|0
1599453000000|2020-09-07 04:30:00|4998.4|4995.4|5001.6|4998.6|5001.6|4998.6|4998.4|4995.4|0
1599453300000|2020-09-07 04:35:00|5001.5|4998.5|5001.5|4998.5|5001.6|4998.6|5000|4997|0
1599453600000|2020-09-07 04:40:00|5001|4998|5003.7|5000.7|5004.5|5001.5|5000.1|4997.1|0
1599453900000|2020-09-07 04:45:00|5003.4|5000.4|4999.8|4996.8|5004.4|5001.4|4998.5|4995.5|0
1599454200000|2020-09-07 04:50:00|4999.9|4996.9|4996.8|4993.8|5001.3|4998.3|4996.8|4993.8|0
1599454500000|2020-09-07 04:55:00|4996.3|4993.3|4995.4|4992.4|4999.8|4996.8|4995.4|4992.4|0
1599454800000|2020-09-07 05:00:00|4995.5|4992.5|4996.5|4993.5|4996.8|4993.8|4993.7|4990.7|0
1599455100000|2020-09-07 05:05:00|4996.6|4993.6|4995.1|4992.1|4999.6|4996.6|4995.1|4992.1|0
1599455400000|2020-09-07 05:10:00|4994.6|4991.6|4994.5|4991.5|4995.9|4992.9|4992.3|4989.3|0
1599455700000|2020-09-07 05:15:00|4994.8|4991.8|4992.3|4989.3|4995.2|4992.2|4990.8|4987.8|0
1599456000000|2020-09-07 05:20:00|4992.2|4989.2|4992.1|4989.1|4995.2|4992.2|4991.3|4988.3|0
1599456300000|2020-09-07 05:25:00|4992.2|4989.2|4990.9|4987.9|4995.1|4992.1|4989.5|4986.5|0
1599456600000|2020-09-07 05:30:00|4991|4988|4994|4991|4995.6|4992.6|4989.4|4986.4|0
1599456900000|2020-09-07 05:35:00|4993.9|4990.9|4992.3|4989.3|4996.9|4993.9|4990.8|4987.8|0
1599457200000|2020-09-07 05:40:00|4992.4|4989.4|4996.7|4993.7|4996.8|4993.8|4992.3|4989.3|0
1599457500000|2020-09-07 05:45:00|4996.8|4993.8|5000.5|4997.5|5003.4|5000.4|4993.7|4990.7|0
1599457800000|2020-09-07 05:50:00|5000.6|4997.6|4996|4993|5002.1|4999.1|4993.2|4990.2|0
1599458100000|2020-09-07 05:55:00|4995.7|4992.7|4994.4|4991.4|4995.8|4992.8|4989.2|4986.2|0
1599458400000|2020-09-07 06:00:00|4994.5|4991.5|4999.5|4997.5|5002.5|5000.5|4990.8|4988.8|472
1599458700000|2020-09-07 06:05:00|4999.8|4997.8|4984.5|4982.5|5001.5|4999.5|4982|4980|347
1599459000000|2020-09-07 06:10:00|4984.8|4982.8|4986.5|4984.5|4992.3|4990.3|4983.3|4981.3|297
1599459300000|2020-09-07 06:15:00|4986.3|4984.3|4985.5|4983.5|4989.3|4987.3|4982|4980|241
1599459600000|2020-09-07 06:20:00|4985.8|4983.8|4980|4978|4987.8|4985.8|4979.3|4977.3|213
1599459900000|2020-09-07 06:25:00|4980.3|4978.3|4973|4971|4982.5|4980.5|4971.8|4969.8|364
1599460200000|2020-09-07 06:30:00|4972.8|4970.8|4984.3|4982.3|4984.5|4982.5|4971.8|4969.8|279
1599460500000|2020-09-07 06:35:00|4985|4983|4983.5|4981.5|4985|4983|4978.8|4976.8|77
1599460800000|2020-09-07 06:40:00|4983.3|4981.3|4986.5|4984.5|4988.3|4986.3|4980.5|4978.5|96
1599461100000|2020-09-07 06:45:00|4986.8|4984.8|4986.5|4984.5|4989.3|4987.3|4985.5|4983.5|166
1599461400000|2020-09-07 06:50:00|4986.8|4984.8|4987.5|4985.5|4990.8|4988.8|4981.8|4979.8|205
1599461700000|2020-09-07 06:55:00|4987.3|4985.3|4989.3|4987.3|4991.8|4989.8|4982|4980|224
1599462000000|2020-09-07 07:00:00|4988.8|4987.8|5000.5|4999.5|5003|5002|4973.3|4972.3|1918
1599462300000|2020-09-07 07:05:00|5000.8|4999.8|5008.5|5007.5|5015.8|5014.8|4995.8|4994.8|1030
1599462600000|2020-09-07 07:10:00|5008.8|5007.8|5005|5004|5019|5018|5004.5|5003.5|1092
1599462900000|2020-09-07 07:15:00|5005.3|5004.3|4999.5|4998.5|5005.5|5004.5|4988|4987|949
1599463200000|2020-09-07 07:20:00|4999.8|4998.8|5009|5008|5018.5|5017.5|4998.3|4997.3|882
1599463500000|2020-09-07 07:25:00|5009.3|5008.3|5002.5|5001.5|5015.3|5014.3|5002.3|5001.3|629
1599463800000|2020-09-07 07:30:00|5002.8|5001.8|5002.8|5001.8|5025.5|5024.5|5000.5|4999.5|1268
1599464100000|2020-09-07 07:35:00|5002.5|5001.5|5003.5|5002.5|5005.3|5004.3|4996.5|4995.5|841
1599464400000|2020-09-07 07:40:00|5004.1|5003.1|5010.6|5009.6|5012.9|5011.9|5003.9|5002.9|558
1599464700000|2020-09-07 07:45:00|5010.9|5009.9|5011.6|5010.6|5017.9|5016.9|5006.6|5005.6|480
1599465000000|2020-09-07 07:50:00|5011.4|5010.4|5014.1|5013.1|5015.6|5014.6|5006.9|5005.9|383
1599465300000|2020-09-07 07:55:00|5014.4|5013.4|5015.4|5014.4|5016.1|5015.1|5008.6|5007.6|339
1599465600000|2020-09-07 08:00:00|5016.6|5015.6|5019.1|5018.1|5023.1|5022.1|5009.1|5008.1|492
1599465900000|2020-09-07 08:05:00|5018.9|5017.9|5016.6|5015.6|5028.9|5027.9|5016.6|5015.6|738
1599466200000|2020-09-07 08:10:00|5016.9|5015.9|5013.6|5012.6|5020.4|5019.4|5013.4|5012.4|376
1599466500000|2020-09-07 08:15:00|5013.9|5012.9|5010.1|5009.1|5015.6|5014.6|5007.9|5006.9|369
1599466800000|2020-09-07 08:20:00|5009.9|5008.9|5015.4|5014.4|5017.6|5016.6|5008.4|5007.4|201
1599467100000|2020-09-07 08:25:00|5015.1|5014.1|5017.4|5016.4|5020.9|5019.9|5013.6|5012.6|371
1599467400000|2020-09-07 08:30:00|5017.6|5016.6|5021.6|5020.6|5025.9|5024.9|5017.4|5016.4|374
1599467700000|2020-09-07 08:35:00|5021.9|5020.9|5025.4|5024.4|5025.4|5024.4|5020.6|5019.6|425
1599468000000|2020-09-07 08:40:00|5025.1|5024.1|5015.9|5014.9|5026.1|5025.1|5014.1|5013.1|413
1599468300000|2020-09-07 08:45:00|5015.6|5014.6|5022.9|5021.9|5023.9|5022.9|5014.4|5013.4|201
1599468600000|2020-09-07 08:50:00|5023.1|5022.1|5016.6|5015.6|5023.6|5022.6|5016.6|5015.6|226
1599468900000|2020-09-07 08:55:00|5016.9|5015.9|5014.6|5013.6|5018.1|5017.1|5011.4|5010.4|247
1599469200000|2020-09-07 09:00:00|5014.9|5013.9|5014.6|5013.6|5017.9|5016.9|5011.4|5010.4|214
1599469500000|2020-09-07 09:05:00|5014.9|5013.9|5020.6|5019.6|5022.9|5021.9|5012.4|5011.4|358
1599469800000|2020-09-07 09:10:00|5020.9|5019.9|5021.6|5020.6|5022.9|5021.9|5019.4|5018.4|235
1599470100000|2020-09-07 09:15:00|5021.9|5020.9|5027.4|5026.4|5029.6|5028.6|5021.4|5020.4|382
1599470400000|2020-09-07 09:20:00|5027.6|5026.6|5025.6|5024.6|5028.4|5027.4|5023.4|5022.4|265
1599470700000|2020-09-07 09:25:00|5025.9|5024.9|5023.6|5022.6|5026.6|5025.6|5020.6|5019.6|270
1599471000000|2020-09-07 09:30:00|5023.4|5022.4|5024.9|5023.9|5026.6|5025.6|5022.9|5021.9|224
1599471300000|2020-09-07 09:35:00|5025.1|5024.1|5025.1|5024.1|5027.6|5026.6|5023.6|5022.6|251
1599471600000|2020-09-07 09:40:00|5025.4|5024.4|5023.6|5022.6|5028.1|5027.1|5022.4|5021.4|320
1599471900000|2020-09-07 09:45:00|5024.1|5023.1|5018.6|5017.6|5026.6|5025.6|5017.6|5016.6|491
1599472200000|2020-09-07 09:50:00|5018.9|5017.9|5020.4|5019.4|5021.6|5020.6|5017.6|5016.6|219
1599472500000|2020-09-07 09:55:00|5020.6|5019.6|5018.1|5017.1|5021.4|5020.4|5014.6|5013.6|298
1599472800000|2020-09-07 10:00:00|5018.4|5017.4|5018.1|5017.1|5018.6|5017.6|5013.9|5012.9|284
1599473100000|2020-09-07 10:05:00|5018.4|5017.4|5019.1|5018.1|5021.1|5020.1|5017.1|5016.1|93
1599473400000|2020-09-07 10:10:00|5018.9|5017.9|5019.6|5018.6|5023.1|5022.1|5018.9|5017.9|138
1599473700000|2020-09-07 10:15:00|5019.4|5018.4|5024.1|5023.1|5025.4|5024.4|5018.4|5017.4|357
1599474000000|2020-09-07 10:20:00|5024.4|5023.4|5025.6|5024.6|5027.9|5026.9|5024.1|5023.1|194
1599474300000|2020-09-07 10:25:00|5025.9|5024.9|5025.1|5024.1|5027.1|5026.1|5022.4|5021.4|155
1599474600000|2020-09-07 10:30:00|5025.4|5024.4|5024.4|5023.4|5027.9|5026.9|5023.1|5022.1|143
1599474900000|2020-09-07 10:35:00|5024.6|5023.6|5026.4|5025.4|5030.1|5029.1|5024.1|5023.1|293
1599475200000|2020-09-07 10:40:00|5026.1|5025.1|5029.1|5028.1|5029.9|5028.9|5025.9|5024.9|205
1599475500000|2020-09-07 10:45:00|5029.4|5028.4|5034.1|5033.1|5035.4|5034.4|5029.4|5028.4|195
1599475800000|2020-09-07 10:50:00|5034.4|5033.4|5028.9|5027.9|5035.6|5034.6|5028.6|5027.6|201
1599476100000|2020-09-07 10:55:00|5028.6|5027.6|5025.1|5024.1|5030.4|5029.4|5024.6|5023.6|168
1599476400000|2020-09-07 11:00:00|5025.4|5024.4|5021.6|5020.6|5028.1|5027.1|5021.6|5020.6|357
1599476700000|2020-09-07 11:05:00|5022.1|5021.1|5027.1|5026.1|5028.1|5027.1|5021.4|5020.4|229
1599477000000|2020-09-07 11:10:00|5027.4|5026.4|5031.6|5030.6|5031.6|5030.6|5027.4|5026.4|90
1599477300000|2020-09-07 11:15:00|5031.9|5030.9|5034.4|5033.4|5034.9|5033.9|5031.6|5030.6|187
1599477600000|2020-09-07 11:20:00|5034.1|5033.1|5037.4|5036.4|5038.6|5037.6|5033.9|5032.9|414
1599477900000|2020-09-07 11:25:00|5037.6|5036.6|5039.9|5038.9|5041.1|5040.1|5037.1|5036.1|487
1599478200000|2020-09-07 11:30:00|5040.4|5039.4|5045.4|5044.4|5046.1|5045.1|5040.4|5039.4|544
1599478500000|2020-09-07 11:35:00|5045.6|5044.6|5046.4|5045.4|5046.9|5045.9|5043.4|5042.4|280
1599478800000|2020-09-07 11:40:00|5046.6|5045.6|5050.4|5049.4|5050.4|5049.4|5043.6|5042.6|491
1599479100000|2020-09-07 11:45:00|5050.1|5049.1|5045.1|5044.1|5050.9|5049.9|5044.9|5043.9|205
1599479400000|2020-09-07 11:50:00|5045.4|5044.4|5043.9|5042.9|5046.9|5045.9|5040.1|5039.1|191
1599479700000|2020-09-07 11:55:00|5044.1|5043.1|5044|5043|5045.1|5044.1|5040.9|5039.9|168
1599480000000|2020-09-07 12:00:00|5044.3|5043.3|5047.5|5046.5|5047.8|5046.8|5044|5043|153
1599480300000|2020-09-07 12:05:00|5047.3|5046.3|5048.5|5047.5|5049.5|5048.5|5047.3|5046.3|177
1599480600000|2020-09-07 12:10:00|5048.3|5047.3|5048.5|5047.5|5050.8|5049.8|5045|5044|180
1599480900000|2020-09-07 12:15:00|5048.8|5047.8|5045.8|5044.8|5051.3|5050.3|5045.8|5044.8|181
1599481200000|2020-09-07 12:20:00|5046|5045|5045.3|5044.3|5048.3|5047.3|5045|5044|149
1599481500000|2020-09-07 12:25:00|5045.5|5044.5|5046.8|5045.8|5048|5047|5041.8|5040.8|206
1599481800000|2020-09-07 12:30:00|5047|5046|5048.5|5047.5|5050|5049|5046.3|5045.3|152
1599482100000|2020-09-07 12:35:00|5049|5048|5049.3|5048.3|5049.5|5048.5|5046.8|5045.8|179
1599482400000|2020-09-07 12:40:00|5049.5|5048.5|5052|5051|5053.3|5052.3|5048.8|5047.8|217
1599482700000|2020-09-07 12:45:00|5052.3|5051.3|5053.8|5052.8|5054|5053|5049.8|5048.8|234
1599483000000|2020-09-07 12:50:00|5053.5|5052.5|5051|5050|5056|5055|5049.3|5048.3|377
1599483300000|2020-09-07 12:55:00|5051.3|5050.3|5054.5|5053.5|5056.3|5055.3|5050.8|5049.8|208
1599483600000|2020-09-07 13:00:00|5053.8|5052.8|5049.5|5048.5|5054.3|5053.3|5047.8|5046.8|337
1599483900000|2020-09-07 13:05:00|5049.3|5048.3|5051.8|5050.8|5053|5052|5049.3|5048.3|204
1599484200000|2020-09-07 13:10:00|5052.8|5051.8|5050|5049|5052.8|5051.8|5047.8|5046.8|209
1599484500000|2020-09-07 13:15:00|5050.3|5049.3|5047.5|5046.5|5051.3|5050.3|5045.8|5044.8|136
1599484800000|2020-09-07 13:20:00|5047.3|5046.3|5047.5|5046.5|5049.3|5048.3|5046.8|5045.8|147
1599485100000|2020-09-07 13:25:00|5047.8|5046.8|5051.3|5050.3|5051.3|5050.3|5047.8|5046.8|216
1599485400000|2020-09-07 13:30:00|5051.5|5050.5|5045.5|5044.5|5053.8|5052.8|5044.3|5043.3|443
1599485700000|2020-09-07 13:35:00|5046|5045|5051.5|5050.5|5052|5051|5045.5|5044.5|263
1599486000000|2020-09-07 13:40:00|5051.8|5050.8|5053.8|5052.8|5054.3|5053.3|5051|5050|141
1599486300000|2020-09-07 13:45:00|5054|5053|5056|5055|5058.3|5057.3|5051.5|5050.5|378
1599486600000|2020-09-07 13:50:00|5055.8|5054.8|5057.8|5056.8|5058.8|5057.8|5052.8|5051.8|265
1599486900000|2020-09-07 13:55:00|5057.5|5056.5|5047.8|5046.8|5059.8|5058.8|5047.3|5046.3|397
1599487200000|2020-09-07 14:00:00|5047.5|5046.5|5054|5053|5054.8|5053.8|5046.8|5045.8|304
1599487500000|2020-09-07 14:05:00|5054.3|5053.3|5059.5|5058.5|5060.8|5059.8|5053.3|5052.3|432
1599487800000|2020-09-07 14:10:00|5059.1|5058.1|5055.1|5054.1|5062.9|5061.9|5054.1|5053.1|372
1599488100000|2020-09-07 14:15:00|5055.4|5054.4|5056.9|5055.9|5058.1|5057.1|5054.4|5053.4|317
1599488400000|2020-09-07 14:20:00|5057.1|5056.1|5052.6|5051.6|5057.9|5056.9|5050.9|5049.9|444
1599488700000|2020-09-07 14:25:00|5052.9|5051.9|5060.9|5059.9|5064.4|5063.4|5052.6|5051.6|318
1599489000000|2020-09-07 14:30:00|5061.1|5060.1|5062.4|5061.4|5064.6|5063.6|5060.6|5059.6|256
1599489300000|2020-09-07 14:35:00|5062.6|5061.6|5057.6|5056.6|5063.9|5062.9|5056.4|5055.4|348
1599489600000|2020-09-07 14:40:00|5057.9|5056.9|5058.1|5057.1|5059.4|5058.4|5057.1|5056.1|155
1599489900000|2020-09-07 14:45:00|5058.4|5057.4|5055.6|5054.6|5060.6|5059.6|5055.6|5054.6|174
1599490200000|2020-09-07 14:50:00|5055.9|5054.9|5055.4|5054.4|5058.1|5057.1|5054.4|5053.4|297
1599490500000|2020-09-07 14:55:00|5055.6|5054.6|5055.4|5054.4|5058.4|5057.4|5053.6|5052.6|257
1599490800000|2020-09-07 15:00:00|5056.6|5055.6|5058.6|5057.6|5062.1|5061.1|5055.6|5054.6|385
1599491100000|2020-09-07 15:05:00|5058.4|5057.4|5054.6|5053.6|5058.9|5057.9|5053.1|5052.1|263
1599491400000|2020-09-07 15:10:00|5054.4|5053.4|5062.1|5061.1|5062.4|5061.4|5054.4|5053.4|1021
1599491700000|2020-09-07 15:15:00|5061.9|5060.9|5064.1|5063.1|5065.9|5064.9|5059.9|5058.9|835
1599492000000|2020-09-07 15:20:00|5063.9|5062.9|5064.4|5063.4|5065.4|5064.4|5062.4|5061.4|497
1599492300000|2020-09-07 15:25:00|5064.1|5063.1|5049.1|5048.1|5064.4|5063.4|5049.1|5048.1|836
1599492600000|2020-09-07 15:30:00|5050.1|5048.4|5055.6|5053.6|5060.4|5058.4|5049.6|5047.6|2538
1599492900000|2020-09-07 15:35:00|5055.4|5053.4|5057.4|5055.4|5058.4|5056.4|5051.4|5049.4|1891
1599493200000|2020-09-07 15:40:00|5056.9|5054.9|5054.1|5052.1|5058.1|5056.1|5054.1|5052.1|208
1599493500000|2020-09-07 15:45:00|5054.4|5052.4|5059.1|5057.1|5059.4|5057.4|5053.9|5051.9|89
1599493800000|2020-09-07 15:50:00|5059.4|5057.4|5058.6|5056.6|5060.1|5058.1|5056.6|5054.6|166
1599494100000|2020-09-07 15:55:00|5058.9|5056.9|5059.1|5057.1|5059.4|5057.4|5055.4|5053.4|119
1599494400000|2020-09-07 16:00:00|5059.4|5057.4|5061.9|5059.9|5062.4|5060.4|5054.9|5052.9|226
1599494700000|2020-09-07 16:05:00|5062.1|5060.1|5063.4|5061.4|5064.4|5062.4|5061.1|5059.1|71
1599495000000|2020-09-07 16:10:00|5063.6|5061.6|5055.9|5053.9|5063.9|5061.9|5055.9|5053.9|139
1599495300000|2020-09-07 16:15:00|5056.1|5054.1|5061.4|5059.4|5061.6|5059.6|5056.1|5054.1|43
1599495600000|2020-09-07 16:20:00|5061.1|5059.1|5057.4|5055.4|5061.6|5059.6|5056.9|5054.9|43
1599495900000|2020-09-07 16:25:00|5057.6|5055.6|5056.4|5054.4|5058.9|5056.9|5055.1|5053.1|88
1599496200000|2020-09-07 16:30:00|5056.1|5054.1|5053.1|5051.1|5056.9|5054.9|5051.9|5049.9|98
1599496500000|2020-09-07 16:35:00|5053.4|5051.4|5053.6|5051.6|5054.1|5052.1|5051.6|5049.6|98
1599496800000|2020-09-07 16:40:00|5053.4|5051.4|5052.9|5050.9|5055.1|5053.1|5052.4|5050.4|70
1599497100000|2020-09-07 16:45:00|5053.1|5051.1|5052.4|5050.4|5054.4|5052.4|5052.1|5050.1|36
1599497400000|2020-09-07 16:50:00|5052.6|5050.6|5054.4|5052.4|5056.1|5054.1|5052.4|5050.4|33
1599497700000|2020-09-07 16:55:00|5054.6|5052.6|5052.9|5050.9|5055.4|5053.4|5052.9|5050.9|11
1599498000000|2020-09-07 17:00:00|5053.4|5051.4|5053.1|5051.1|5054.1|5052.1|5052.4|5050.4|15
1599498300000|2020-09-07 17:05:00|5053.4|5051.4|5053.9|5051.9|5054.6|5052.6|5052.6|5050.6|21
1599498600000|2020-09-07 17:10:00|5053.6|5051.6|5052.6|5050.6|5054.1|5052.1|5052.4|5050.4|12
1599498900000|2020-09-07 17:15:00|5052.9|5050.9|5053.1|5051.1|5053.1|5051.1|5051.6|5049.6|0
1599499200000|2020-09-07 17:20:00|5052.9|5050.9|5051.9|5049.9|5052.9|5050.9|5051.6|5049.6|16
1599499500000|2020-09-07 17:25:00|5051.6|5049.6|5052.9|5050.9|5053.1|5051.1|5051.1|5049.1|6
1599499800000|2020-09-07 17:30:00|5053.1|5051.1|5053.9|5051.9|5053.9|5051.9|5052.9|5050.9|5
1599500100000|2020-09-07 17:35:00|5054.1|5052.1|5055.1|5053.1|5055.1|5053.1|5053.9|5051.9|2
1599500400000|2020-09-07 17:40:00|5055.4|5053.4|5053.1|5051.1|5055.4|5053.4|5052.6|5050.6|1
1599500700000|2020-09-07 17:45:00|5052.9|5050.9|5053.4|5051.4|5053.4|5051.4|5052.6|5050.6|2
1599501000000|2020-09-07 17:50:00|5053.1|5051.1|5053.6|5051.6|5053.6|5051.6|5052.6|5050.6|5
1599501300000|2020-09-07 17:55:00|5053.9|5051.9|5057.6|5055.6|5057.6|5055.6|5053.9|5051.9|4
1599501600000|2020-09-07 18:00:00|5057.9|5055.9|5054.6|5052.6|5058.1|5056.1|5054.6|5052.6|6
1599501900000|2020-09-07 18:05:00|5054.9|5052.9|5054.6|5052.6|5054.9|5052.9|5053.4|5051.4|21
1599502200000|2020-09-07 18:10:00|5054.9|5052.9|5056.4|5054.4|5056.4|5054.4|5054.9|5052.9|6
1599502500000|2020-09-07 18:15:00|5056.9|5054.9|5055.9|5053.9|5056.9|5054.9|5055.9|5053.9|8
1599502800000|2020-09-07 18:20:00|5055.1|5053.1|5056.6|5054.6|5056.6|5054.6|5055.1|5053.1|6
1599503100000|2020-09-07 18:25:00|5056.4|5054.4|5055.1|5053.1|5057.6|5055.6|5055.1|5053.1|16
1599503400000|2020-09-07 18:30:00|5055.4|5053.4|5055.4|5053.4|5055.6|5053.6|5054.9|5052.9|0
1599503700000|2020-09-07 18:35:00|5055.6|5053.6|5055.6|5053.6|5055.6|5053.6|5054.6|5052.6|15
1599504000000|2020-09-07 18:40:00|5055.9|5053.9|5055.1|5053.1|5056.1|5054.1|5055.1|5053.1|3
1599504600000|2020-09-07 18:50:00|5054.9|5052.9|5054.9|5052.9|5054.9|5052.9|5054.4|5052.4|21
1599504900000|2020-09-07 18:55:00|5054.4|5052.4|5055.1|5053.1|5055.6|5053.6|5054.1|5052.1|13
1599505200000|2020-09-07 19:00:00|5055.4|5053.4|5057.6|5055.6|5057.6|5055.6|5055.1|5053.1|15
1599505500000|2020-09-07 19:05:00|5057.4|5055.4|5058.4|5056.4|5061.1|5059.1|5057.4|5055.4|43
1599505800000|2020-09-07 19:10:00|5058.6|5056.6|5058.4|5056.4|5058.9|5056.9|5057.9|5055.9|4
1599506100000|2020-09-07 19:15:00|5058.6|5056.6|5057.9|5055.9|5058.9|5056.9|5057.4|5055.4|20
1599506400000|2020-09-07 19:20:00|5057.6|5055.6|5059.9|5057.9|5059.9|5057.9|5057.6|5055.6|14
1599506700000|2020-09-07 19:25:00|5059.6|5057.6|5057.6|5055.6|5059.9|5057.9|5057.4|5055.4|28
1599507000000|2020-09-07 19:30:00|5057.4|5055.4|5058.9|5056.9|5059.1|5057.1|5055.9|5053.9|42
1599507300000|2020-09-07 19:35:00|5059.4|5057.4|5058.6|5056.6|5059.6|5057.6|5057.1|5055.1|20
1599507600000|2020-09-07 19:40:00|5058.4|5056.4|5059.1|5057.1|5059.1|5057.1|5056.9|5054.9|19
1599507900000|2020-09-07 19:45:00|5059.4|5057.4|5057.9|5055.9|5060.4|5058.4|5057.9|5055.9|25
1599508200000|2020-09-07 19:50:00|5057.6|5055.6|5055.4|5053.4|5057.9|5055.9|5054.9|5052.9|35
1599508500000|2020-09-07 19:55:00|5055.6|5053.6|5057.1|5055.1|5057.1|5055.1|5054.4|5052.4|45
1599508800000|2020-09-07 20:00:00|5057.9|5053.9|5057.9|5053.9|5057.9|5053.9|5057.9|5053.9|0
1599509100000|2020-09-07 20:05:00|5058.1|5054.1|5057.9|5053.9|5058.1|5054.1|5057.9|5053.9|0
1599509400000|2020-09-07 20:10:00|5058.4|5054.4|5058|5054|5058.4|5054.4|5058|5054|0
1599511200000|2020-09-07 20:40:00|5058.2|5054.2|5058.2|5054.2|5058.2|5054.2|5058.2|5054.2|0
1599514200000|2020-09-07 21:30:00|5058.1|5054.1|5058.2|5054.2|5058.2|5054.2|5058.1|5054.1|0
1599515700000|2020-09-07 21:55:00|5057.6|5053.6|5056.3|5052.3|5057.6|5053.6|5056.3|5052.3|0
1599516000000|2020-09-07 22:00:00|5056.4|5052.4|5063.5|5059.5|5065.9|5061.9|5056.4|5052.4|0
1599516300000|2020-09-07 22:05:00|5063.4|5059.4|5058|5054|5064.7|5060.7|5056.3|5052.3|0
1599516600000|2020-09-07 22:10:00|5058.4|5054.4|5060.6|5056.6|5063.2|5059.2|5058.4|5054.4|0
1599516900000|2020-09-07 22:15:00|5060.5|5056.5|5059.3|5055.3|5061.6|5057.6|5058.7|5054.7|0
1599517200000|2020-09-07 22:20:00|5059.5|5055.5|5063.3|5059.3|5064.6|5060.6|5059|5055|0
1599517500000|2020-09-07 22:25:00|5063.2|5059.2|5068.5|5064.5|5070.3|5066.3|5062.8|5058.8|0
1599517800000|2020-09-07 22:30:00|5068.6|5064.6|5066.2|5062.2|5068.8|5064.8|5064|5060|0
1599518100000|2020-09-07 22:35:00|5066.3|5062.3|5065.9|5061.9|5069.2|5065.2|5065.4|5061.4|0
1599518400000|2020-09-07 22:40:00|5065.8|5061.8|5064.8|5060.8|5066.2|5062.2|5063.3|5059.3|0
1599518700000|2020-09-07 22:45:00|5064.9|5060.9|5068|5064|5068.8|5064.8|5064.9|5060.9|0
1599519000000|2020-09-07 22:50:00|5068.1|5064.1|5067.5|5063.5|5069.8|5065.8|5066.9|5062.9|0
1599519300000|2020-09-07 22:55:00|5067.7|5063.7|5069.4|5065.4|5069.5|5065.5|5066.9|5062.9|0
1599519600000|2020-09-07 23:00:00|5069.5|5065.5|5066.2|5062.2|5070.3|5066.3|5065.1|5061.1|0
1599519900000|2020-09-07 23:05:00|5066.3|5062.3|5066.9|5062.9|5068.5|5064.5|5064.8|5060.8|0
1599520200000|2020-09-07 23:10:00|5066.8|5062.8|5066.9|5062.9|5068.4|5064.4|5064.8|5060.8|0
1599520500000|2020-09-07 23:15:00|5067|5063|5070.6|5067.6|5071.4|5068.4|5065.7|5062.7|0
1599520800000|2020-09-07 23:20:00|5070.7|5067.7|5069.1|5066.1|5071.7|5068.7|5066.3|5063.3|0
1599521100000|2020-09-07 23:25:00|5069.4|5066.4|5068.8|5065.8|5070.9|5067.9|5067.3|5064.3|0
1599521400000|2020-09-07 23:30:00|5069|5066|5065|5062|5069.4|5066.4|5064.8|5061.8|0
1599521700000|2020-09-07 23:35:00|5065.3|5062.3|5064.4|5061.4|5066.5|5063.5|5063.3|5060.3|0
1599522000000|2020-09-07 23:40:00|5064.5|5061.5|5067.7|5064.7|5068|5065|5064|5061|0
1599522300000|2020-09-07 23:45:00|5067.8|5064.8|5065.4|5062.4|5068.8|5065.8|5064.3|5061.3|0
1599522600000|2020-09-07 23:50:00|5065.5|5062.5|5067.7|5064.7|5068.5|5065.5|5065.1|5062.1|0
1599522900000|2020-09-07 23:55:00|5067.5|5064.5|5066.2|5063.2|5068.6|5065.6|5065.4|5062.4|0
1599523200000|2020-09-08 00:00:00|5066.6|5063.6|5066.9|5063.9|5071.4|5068.4|5065.1|5062.1|0
1599523500000|2020-09-08 00:05:00|5067|5064|5062.2|5059.2|5069.1|5066.1|5060.7|5057.7|0
1599523800000|2020-09-08 00:10:00|5062.3|5059.3|5060.6|5057.6|5063.5|5060.5|5059.6|5056.6|0
1599524100000|2020-09-08 00:15:00|5060.5|5057.5|5053|5050|5060.8|5057.8|5051.5|5048.5|0
1599524400000|2020-09-08 00:20:00|5052.9|5049.9|5053|5050|5053|5050|5051.4|5048.4|0
1599524700000|2020-09-08 00:25:00|5053.1|5050.1|5054.6|5051.6|5054.6|5051.6|5051.4|5048.4|0
1599525000000|2020-09-08 00:30:00|5053.9|5050.9|5054.1|5051.1|5054.6|5051.6|5052.7|5049.7|0
1599525300000|2020-09-08 00:35:00|5054.2|5051.2|5054.1|5051.1|5055.7|5052.7|5054.1|5051.1|0
1599525600000|2020-09-08 00:40:00|5054.2|5051.2|5052.8|5049.8|5055.8|5052.8|5052.8|5049.8|0
1599525900000|2020-09-08 00:45:00|5052.7|5049.7|5054.3|5051.3|5055.8|5052.8|5051.4|5048.4|0
1599526200000|2020-09-08 00:50:00|5054.4|5051.4|5054.3|5051.3|5055.7|5052.7|5052.8|5049.8|0
1599526500000|2020-09-08 00:55:00|5054.2|5051.2|5055.7|5052.7|5057.2|5054.2|5053.5|5050.5|0
1599526800000|2020-09-08 01:00:00|5055.6|5052.6|5051.5|5048.5|5055.7|5052.7|5050.8|5047.8|0
1599527100000|2020-09-08 01:05:00|5051.6|5048.6|5048.4|5045.4|5053|5050|5048.4|5045.4|0
1599527400000|2020-09-08 01:10:00|5048.9|5045.9|5054.2|5051.2|5054.2|5051.2|5048.4|5045.4|0
1599527700000|2020-09-08 01:15:00|5054.3|5051.3|5058.7|5055.7|5060.1|5057.1|5051.3|5048.3|0
1599528000000|2020-09-08 01:20:00|5058.6|5055.6|5057.2|5054.2|5058.7|5055.7|5057.2|5054.2|0
1599528300000|2020-09-08 01:25:00|5057.3|5054.3|5057.4|5054.4|5058.8|5055.8|5055.7|5052.7|0
1599528600000|2020-09-08 01:30:00|5057.3|5054.3|5058.9|5055.9|5059|5056|5052.9|5049.9|0
1599528900000|2020-09-08 01:35:00|5059|5056|5058.8|5055.8|5061.9|5058.9|5055.9|5052.9|0
1599529200000|2020-09-08 01:40:00|5058.9|5055.9|5055.8|5052.8|5060.2|5057.2|5055.8|5052.8|0
1599529500000|2020-09-08 01:45:00|5056.5|5053.5|5055.2|5052.2|5058.8|5055.8|5054.3|5051.3|0
1599529800000|2020-09-08 01:50:00|5055.4|5052.4|5055.9|5052.9|5060.2|5057.2|5055.4|5052.4|0
1599530100000|2020-09-08 01:55:00|5056.1|5053.1|5058.7|5055.7|5058.8|5055.8|5055.8|5052.8|0
1599530400000|2020-09-08 02:00:00|5058.8|5055.8|5063.2|5060.2|5064.7|5061.7|5057.3|5054.3|0
1599530700000|2020-09-08 02:05:00|5063.3|5060.3|5062.5|5059.5|5064.8|5061.8|5061.8|5058.8|0
1599531000000|2020-09-08 02:10:00|5062.6|5059.6|5061.8|5058.8|5063.4|5060.4|5060.4|5057.4|0
1599531300000|2020-09-08 02:15:00|5061.9|5058.9|5060.4|5057.4|5063.4|5060.4|5060.4|5057.4|0
1599531600000|2020-09-08 02:20:00|5061.1|5058.1|5061.8|5058.8|5063.2|5060.2|5060.4|5057.4|0
1599531900000|2020-09-08 02:25:00|5062.5|5059.5|5059.5|5056.5|5063.3|5060.3|5058.8|5055.8|0
1599532200000|2020-09-08 02:30:00|5058.8|5055.8|5056.2|5053.2|5060.1|5057.1|5056.2|5053.2|0
1599532500000|2020-09-08 02:35:00|5056.5|5053.5|5055.4|5052.4|5058.4|5055.4|5054|5051|0
1599532800000|2020-09-08 02:40:00|5055.3|5052.3|5055.4|5052.4|5057|5054|5053.9|5050.9|0
1599533100000|2020-09-08 02:45:00|5055.3|5052.3|5055.3|5052.3|5057.7|5054.7|5053.9|5050.9|0
1599533400000|2020-09-08 02:50:00|5055.4|5052.4|5053.8|5050.8|5056.8|5053.8|5050.9|5047.9|0
1599533700000|2020-09-08 02:55:00|5053.9|5050.9|5050.9|5047.9|5055.3|5052.3|5050.9|5047.9|0
1599534000000|2020-09-08 03:00:00|5051|5048|5046.5|5043.5|5052.5|5049.5|5044.8|5041.8|0
1599534300000|2020-09-08 03:05:00|5046.8|5043.8|5046.6|5043.6|5048.1|5045.1|5046.4|5043.4|0
1599534600000|2020-09-08 03:10:00|5046.7|5043.7|5048.1|5045.1|5048.2|5045.2|5046.6|5043.6|0
1599534900000|2020-09-08 03:15:00|5047.6|5044.6|5048.9|5045.9|5049.6|5046.6|5046.6|5043.6|0
1599535200000|2020-09-08 03:20:00|5049.1|5046.1|5049.5|5046.5|5049.6|5046.6|5048|5045|0
1599535500000|2020-09-08 03:25:00|5050|5047|5047.2|5044.2|5051.1|5048.1|5045|5042|0
1599535800000|2020-09-08 03:30:00|5046.6|5043.6|5051|5048|5051|5048|5043.6|5040.6|0
1599536100000|2020-09-08 03:35:00|5051.1|5048.1|5051.2|5048.2|5054.1|5051.1|5051|5048|0
1599536400000|2020-09-08 03:40:00|5052.6|5049.6|5054.1|5051.1|5055.5|5052.5|5051.9|5048.9|0
1599536700000|2020-09-08 03:45:00|5054|5051|5052.5|5049.5|5054.1|5051.1|5052.5|5049.5|0
1599537000000|2020-09-08 03:50:00|5052.6|5049.6|5052.6|5049.6|5052.7|5049.7|5051.1|5048.1|0
1599537300000|2020-09-08 03:55:00|5052.7|5049.7|5055.5|5052.5|5055.5|5052.5|5052.5|5049.5|0
1599537600000|2020-09-08 04:00:00|5055.6|5052.6|5058.3|5055.3|5058.4|5055.4|5054.1|5051.1|0
1599537900000|2020-09-08 04:05:00|5058.4|5055.4|5056.8|5053.8|5059.9|5056.9|5056.7|5053.7|0
1599538200000|2020-09-08 04:10:00|5056.7|5053.7|5061.1|5058.1|5062.6|5059.6|5056.7|5053.7|0
1599538500000|2020-09-08 04:15:00|5061.2|5058.2|5061.1|5058.1|5062.6|5059.6|5059.7|5056.7|0
1599538800000|2020-09-08 04:20:00|5061.2|5058.2|5059.7|5056.7|5061.2|5058.2|5058.9|5055.9|0
1599539100000|2020-09-08 04:25:00|5059.6|5056.6|5059.7|5056.7|5060.4|5057.4|5058.2|5055.2|0
1599539400000|2020-09-08 04:30:00|5059.6|5056.6|5059.9|5056.9|5061.3|5058.3|5059.6|5056.6|0
1599539700000|2020-09-08 04:35:00|5060|5057|5058.4|5055.4|5060|5057|5058.4|5055.4|0
1599540000000|2020-09-08 04:40:00|5058.3|5055.3|5055.4|5052.4|5058.4|5055.4|5055.3|5052.3|0
1599540300000|2020-09-08 04:45:00|5055.5|5052.5|5056.8|5053.8|5058.3|5055.3|5055.3|5052.3|0
1599540600000|2020-09-08 04:50:00|5056.9|5053.9|5056.9|5053.9|5060.6|5057.6|5056.8|5053.8|0
1599540900000|2020-09-08 04:55:00|5056.8|5053.8|5058.4|5055.4|5058.4|5055.4|5056.8|5053.8|0
1599541200000|2020-09-08 05:00:00|5058.3|5055.3|5058.7|5055.7|5060.4|5057.4|5055.3|5052.3|0
1599541500000|2020-09-08 05:05:00|5058.6|5055.6|5057.1|5054.1|5058.7|5055.7|5056.4|5053.4|0
1599541800000|2020-09-08 05:10:00|5056.6|5053.6|5058.7|5055.7|5058.8|5055.8|5054.3|5051.3|0
1599542100000|2020-09-08 05:15:00|5058.8|5055.8|5061.7|5058.7|5061.8|5058.8|5058.8|5055.8|0
1599542400000|2020-09-08 05:20:00|5061.6|5058.6|5061.7|5058.7|5064.6|5061.6|5061.6|5058.6|0
1599542700000|2020-09-08 05:25:00|5061.8|5058.8|5059.5|5056.5|5066.2|5063.2|5059.5|5056.5|0
1599543000000|2020-09-08 05:30:00|5059.6|5056.6|5058.2|5055.2|5059.7|5056.7|5056.6|5053.6|0
1599543300000|2020-09-08 05:35:00|5058.1|5055.1|5057.4|5054.4|5059.6|5056.6|5056.6|5053.6|0
1599543600000|2020-09-08 05:40:00|5057.1|5054.1|5059.5|5056.5|5059.5|5056.5|5056.6|5053.6|0
1599543900000|2020-09-08 05:45:00|5059.6|5056.6|5065.9|5062.9|5066.2|5063.2|5059.6|5056.6|0
1599544200000|2020-09-08 05:50:00|5066|5063|5066|5063|5067.4|5064.4|5063.1|5060.1|0
1599544500000|2020-09-08 05:55:00|5065.9|5062.9|5069.3|5066.3|5069.3|5066.3|5064.5|5061.5|0
1599544800000|2020-09-08 06:00:00|5069.8|5066.8|5069.9|5067.9|5073.4|5071.4|5065.4|5063.4|393
1599545100000|2020-09-08 06:05:00|5070.1|5068.1|5071.1|5069.1|5075.4|5073.4|5069.1|5067.1|212
1599545400000|2020-09-08 06:10:00|5070.9|5068.9|5069.1|5067.1|5074.9|5072.9|5068.4|5066.4|182
1599545700000|2020-09-08 06:15:00|5069.4|5067.4|5067.9|5065.9|5072.1|5070.1|5067.6|5065.6|110
1599546000000|2020-09-08 06:20:00|5067.6|5065.6|5063.6|5061.6|5070.6|5068.6|5063.1|5061.1|101
1599546300000|2020-09-08 06:25:00|5063.9|5061.9|5068.1|5066.1|5068.1|5066.1|5061.4|5059.4|175
1599546600000|2020-09-08 06:30:00|5067.9|5065.9|5066.1|5064.1|5068.9|5066.9|5064.4|5062.4|109
1599546900000|2020-09-08 06:35:00|5065.9|5063.9|5072.6|5070.6|5072.6|5070.6|5065.9|5063.9|162
1599547200000|2020-09-08 06:40:00|5072.4|5070.4|5066.4|5064.4|5072.4|5070.4|5065.4|5063.4|114
1599547500000|2020-09-08 06:45:00|5066.6|5064.6|5065.6|5063.6|5068.4|5066.4|5064.4|5062.4|148
1599547800000|2020-09-08 06:50:00|5065.4|5063.4|5067.4|5065.4|5069.9|5067.9|5064.4|5062.4|95
1599548100000|2020-09-08 06:55:00|5067.1|5065.1|5064.4|5062.4|5068.6|5066.6|5063.6|5061.6|239
1599548400000|2020-09-08 07:00:00|5063.9|5062.9|5053.1|5052.1|5064.6|5063.6|5051.6|5050.6|1790
1599548700000|2020-09-08 07:05:00|5053.4|5052.4|5043.9|5042.9|5062.4|5061.4|5040.1|5039.1|1119
1599549000000|2020-09-08 07:10:00|5043.6|5042.6|5061.4|5060.4|5061.4|5060.4|5039.4|5038.4|938
1599549300000|2020-09-08 07:15:00|5061.9|5060.9|5041.6|5040.6|5063.1|5062.1|5038.4|5037.4|853
1599549600000|2020-09-08 07:20:00|5041.4|5040.4|5038.1|5037.1|5042.9|5041.9|5029.4|5028.4|866
1599549900000|2020-09-08 07:25:00|5037.9|5036.9|5047.1|5046.1|5047.6|5046.6|5036.1|5035.1|775
1599550200000|2020-09-08 07:30:00|5046.9|5045.9|5046.6|5045.6|5050.6|5049.6|5039.1|5038.1|547
1599550500000|2020-09-08 07:35:00|5046.4|5045.4|5034.6|5033.6|5046.4|5045.4|5031.9|5030.9|524
1599550800000|2020-09-08 07:40:00|5034.5|5033.5|5029.8|5028.8|5038.8|5037.8|5026|5025|473
1599551100000|2020-09-08 07:45:00|5030|5029|5034|5033|5036.5|5035.5|5029|5028|759
1599551400000|2020-09-08 07:50:00|5034.3|5033.3|5039|5038|5042.8|5041.8|5029.8|5028.8|414
1599551700000|2020-09-08 07:55:00|5038.8|5037.8|5037.8|5036.8|5040|5039|5033.3|5032.3|341
1599552000000|2020-09-08 08:00:00|5038|5037|5030.3|5029.3|5039|5038|5026|5025|409
1599552300000|2020-09-08 08:05:00|5030|5029|5029.5|5028.5|5031|5030|5024.8|5023.8|574
1599552600000|2020-09-08 08:10:00|5029.3|5028.3|5015|5014|5029.5|5028.5|5014.3|5013.3|832
1599552900000|2020-09-08 08:15:00|5014.8|5013.8|5006.5|5005.5|5015.3|5014.3|5004|5003|697
1599553200000|2020-09-08 08:20:00|5005.5|5004.5|4997|4996|5006|5005|4996.8|4995.8|673
1599553500000|2020-09-08 08:25:00|4996.8|4995.8|5008.5|5007.5|5010.5|5009.5|4995.8|4994.8|814
1599553800000|2020-09-08 08:30:00|5008.3|5007.3|5002.3|5001.3|5008.3|5007.3|5001.8|5000.8|637
1599554100000|2020-09-08 08:35:00|5002.5|5001.5|5005.5|5004.5|5009.8|5008.8|4996.3|4995.3|511
1599554400000|2020-09-08 08:40:00|5005.3|5004.3|4995.8|4994.8|5005.5|5004.5|4993.5|4992.5|699
1599554700000|2020-09-08 08:45:00|4996.3|4995.3|4997|4996|4999.3|4998.3|4989.3|4988.3|611
1599555000000|2020-09-08 08:50:00|4996.8|4995.8|4994.3|4993.3|4997|4996|4990.8|4989.8|427
1599555300000|2020-09-08 08:55:00|4994.8|4993.8|5001|5000|5004.8|5003.8|4994.3|4993.3|653
1599555600000|2020-09-08 09:00:00|5000.3|4999.3|5006|5005|5006.8|5005.8|4994|4993|324
1599555900000|2020-09-08 09:05:00|5005.8|5004.8|5004|5003|5005.8|5004.8|4998.8|4997.8|314
1599556200000|2020-09-08 09:10:00|5003.8|5002.8|4999.5|4998.5|5005.8|5004.8|4997.5|4996.5|325
1599556500000|2020-09-08 09:15:00|4999.3|4998.3|5004.3|5003.3|5004.5|5003.5|4996|4995|232
1599556800000|2020-09-08 09:20:00|5004|5003|4998|4997|5004.5|5003.5|4998|4997|211
1599557100000|2020-09-08 09:25:00|4998.3|4997.3|5002.3|5001.3|5004.3|5003.3|4996|4995|408
1599557400000|2020-09-08 09:30:00|5001.8|5000.8|4993|4992|5002|5001|4992.8|4991.8|640
1599557700000|2020-09-08 09:35:00|4993.3|4992.3|4996.8|4995.8|4997.3|4996.3|4992.8|4991.8|321
1599558000000|2020-09-08 09:40:00|4996.3|4995.3|4986|4985|4998|4997|4985.5|4984.5|781
1599558300000|2020-09-08 09:45:00|4985.8|4984.8|4990.5|4989.5|4992|4991|4984|4983|672
1599558600000|2020-09-08 09:50:00|4990.3|4989.3|4985|4984|4993.5|4992.5|4984.5|4983.5|555
1599558900000|2020-09-08 09:55:00|4985.3|4984.3|4988|4987|4991.3|4990.3|4983.8|4982.8|612
1599559200000|2020-09-08 10:00:00|4988.3|4987.3|4990|4989|4992.3|4991.3|4984.8|4983.8|551
1599559500000|2020-09-08 10:05:00|4990.3|4989.3|4993.8|4992.8|4995.3|4994.3|4987.8|4986.8|410
1599559800000|2020-09-08 10:10:00|4993.5|4992.5|4994.5|4993.5|4994.8|4993.8|4989.5|4988.5|190
1599560100000|2020-09-08 10:15:00|4994.3|4993.3|4992.8|4991.8|4996.8|4995.8|4989.5|4988.5|389
1599560400000|2020-09-08 10:20:00|4993|4992|4989.5|4988.5|4997.8|4996.8|4989.3|4988.3|205
1599560700000|2020-09-08 10:25:00|4989.8|4988.8|4985.5|4984.5|4989.8|4988.8|4983.3|4982.3|396
1599561000000|2020-09-08 10:30:00|4985.3|4984.3|4984.5|4983.5|4989|4988|4982.8|4981.8|382
1599561300000|2020-09-08 10:35:00|4984.3|4983.3|4981.8|4980.8|4984.8|4983.8|4979.3|4978.3|466
1599561600000|2020-09-08 10:40:00|4982|4981|4981|4980|4983.3|4982.3|4979.3|4978.3|295
1599561900000|2020-09-08 10:45:00|4980.8|4979.8|4976.3|4975.3|4981|4980|4974.5|4973.5|496
1599562200000|2020-09-08 10:50:00|4976|4975|4976.3|4975.3|4978.8|4977.8|4974.8|4973.8|307
1599562500000|2020-09-08 10:55:00|4976.5|4975.5|4981.3|4980.3|4981.8|4980.8|4976.3|4975.3|421
1599562800000|2020-09-08 11:00:00|4980.8|4979.8|4987|4986|4987.5|4986.5|4979.3|4978.3|560
1599563100000|2020-09-08 11:05:00|4987.3|4986.3|4985.3|4984.3|4990.8|4989.8|4985.3|4984.3|628
1599563400000|2020-09-08 11:10:00|4984.8|4983.8|4983.8|4982.8|4987.3|4986.3|4983.8|4982.8|467
1599563700000|2020-09-08 11:15:00|4983.5|4982.5|4978.5|4977.5|4984|4983|4975.5|4974.5|402
1599564000000|2020-09-08 11:20:00|4978.3|4977.3|4976.5|4975.5|4978.8|4977.8|4974|4973|365
1599564300000|2020-09-08 11:25:00|4976.3|4975.3|4982.3|4981.3|4982.8|4981.8|4976.3|4975.3|409
1599564600000|2020-09-08 11:30:00|4982|4981|4972.3|4971.3|4982.3|4981.3|4971.3|4970.3|454
1599564900000|2020-09-08 11:35:00|4971.8|4970.8|4968.5|4967.5|4972.3|4971.3|4967.8|4966.8|435
1599565200000|2020-09-08 11:40:00|4969.3|4968.3|4961.8|4960.8|4969.3|4968.3|4961.6|4960.6|478
1599565500000|2020-09-08 11:45:00|4961.6|4960.6|4964.8|4963.8|4965.8|4964.8|4959.1|4958.1|717
1599565800000|2020-09-08 11:50:00|4964.6|4963.6|4966.6|4965.6|4969.1|4968.1|4963.6|4962.6|631
1599566100000|2020-09-08 11:55:00|4966.3|4965.3|4973.3|4972.3|4974.3|4973.3|4964.6|4963.6|746
1599566400000|2020-09-08 12:00:00|4973.1|4972.1|4966.3|4965.3|4974.6|4973.6|4966.1|4965.1|1103
1599566700000|2020-09-08 12:05:00|4966.1|4965.1|4962.3|4961.3|4969.1|4968.1|4962.3|4961.3|393
1599567000000|2020-09-08 12:10:00|4962.6|4961.6|4953.8|4952.8|4964.8|4963.8|4951.1|4950.1|1211
1599567300000|2020-09-08 12:15:00|4953.6|4952.6|4955.8|4954.8|4959.6|4958.6|4949.6|4948.6|859
1599567600000|2020-09-08 12:20:00|4955.6|4954.6|4955.8|4954.8|4958.8|4957.8|4950.3|4949.3|532
1599567900000|2020-09-08 12:25:00|4955.6|4954.6|4950.6|4949.6|4955.6|4954.6|4949.6|4948.6|500
1599568200000|2020-09-08 12:30:00|4950.3|4949.3|4953.3|4952.3|4958.3|4957.3|4948.1|4947.1|748
1599568500000|2020-09-08 12:35:00|4953.6|4952.6|4936.1|4935.1|4954.1|4953.1|4936.1|4935.1|892
1599568800000|2020-09-08 12:40:00|4936.3|4935.3|4944.1|4943.1|4948.6|4947.6|4935.1|4934.1|627
1599569100000|2020-09-08 12:45:00|4943.1|4942.1|4947.1|4946.1|4950.3|4949.3|4942.3|4941.3|421
1599569400000|2020-09-08 12:50:00|4946.8|4945.8|4943.1|4942.1|4948.3|4947.3|4941.6|4940.6|438
1599569700000|2020-09-08 12:55:00|4943.3|4942.3|4948.8|4947.8|4953.3|4952.3|4943.3|4942.3|728
1599570000000|2020-09-08 13:00:00|4947.6|4946.6|4942.8|4941.8|4950.3|4949.3|4942.6|4941.6|667
1599570300000|2020-09-08 13:05:00|4943.1|4942.1|4948.1|4947.1|4949.1|4948.1|4941.1|4940.1|449
1599570600000|2020-09-08 13:10:00|4948.3|4947.3|4938.8|4937.8|4948.6|4947.6|4938.8|4937.8|443
1599570900000|2020-09-08 13:15:00|4938.3|4937.3|4943.8|4942.8|4944.1|4943.1|4938.3|4937.3|395
1599571200000|2020-09-08 13:20:00|4944.1|4943.1|4946.3|4945.3|4947.3|4946.3|4941.1|4940.1|500
1599571500000|2020-09-08 13:25:00|4946.6|4945.6|4950.8|4949.8|4952.8|4951.8|4945.1|4944.1|322
1599571800000|2020-09-08 13:30:00|4950.6|4949.6|4945.6|4944.6|4952.6|4951.6|4940.6|4939.6|1604
1599572100000|2020-09-08 13:35:00|4945.8|4944.8|4950.6|4949.6|4953.6|4952.6|4941.1|4940.1|975
1599572400000|2020-09-08 13:40:00|4949.8|4948.8|4939.3|4938.3|4949.8|4948.8|4937.8|4936.8|684
1599572700000|2020-09-08 13:45:00|4938.6|4937.6|4948.6|4947.6|4957.8|4956.8|4934.8|4933.8|1876
1599573000000|2020-09-08 13:50:00|4948.3|4947.3|4953.3|4952.3|4958.6|4957.6|4946.3|4945.3|791
1599573300000|2020-09-08 13:55:00|4953.6|4952.6|4963.8|4962.8|4966.8|4965.8|4951.1|4950.1|1019
1599573600000|2020-09-08 14:00:00|4963.3|4962.3|4946.1|4945.1|4963.8|4962.8|4945.8|4944.8|1021
1599573900000|2020-09-08 14:05:00|4946.6|4945.6|4953.8|4952.8|4954.6|4953.6|4941.8|4940.8|1322
1599574200000|2020-09-08 14:10:00|4954.3|4953.3|4965.6|4964.6|4966.6|4965.6|4951.6|4950.6|1687
1599574500000|2020-09-08 14:15:00|4965.8|4964.8|4960.6|4959.6|4968.8|4967.8|4959.6|4958.6|1319
1599574800000|2020-09-08 14:20:00|4960.3|4959.3|4963.6|4962.6|4967.3|4966.3|4954.1|4953.1|605
1599575100000|2020-09-08 14:25:00|4963.8|4962.8|4972.3|4971.3|4972.8|4971.8|4963.8|4962.8|843
1599575400000|2020-09-08 14:30:00|4972.1|4971.1|4973.1|4972.1|4976.8|4975.8|4965.8|4964.8|815
1599575700000|2020-09-08 14:35:00|4973.3|4972.3|4976.1|4975.1|4976.3|4975.3|4963.8|4962.8|695
1599576000000|2020-09-08 14:40:00|4976.3|4975.3|4965.6|4964.6|4977.8|4976.8|4960.3|4959.3|795
1599576300000|2020-09-08 14:45:00|4966.1|4965.1|4955.3|4954.3|4966.1|4965.1|4955.1|4954.1|748
1599576600000|2020-09-08 14:50:00|4955.1|4954.1|4959.8|4958.8|4968.3|4967.3|4953.6|4952.6|741
1599576900000|2020-09-08 14:55:00|4959.6|4958.6|4958.8|4957.8|4967.6|4966.6|4956.6|4955.6|572
1599577200000|2020-09-08 15:00:00|4959.6|4958.6|4973.6|4972.6|4975.3|4974.3|4953.3|4952.3|973
1599577500000|2020-09-08 15:05:00|4973.8|4972.8|4976.3|4975.3|4977.1|4976.1|4970.1|4969.1|767
1599577800000|2020-09-08 15:10:00|4976.6|4975.6|4977.8|4976.8|4983.6|4982.6|4975.1|4974.1|1062
1599578100000|2020-09-08 15:15:00|4978.1|4977.1|4979.1|4978.1|4983.1|4982.1|4976.6|4975.6|698
1599578400000|2020-09-08 15:20:00|4979.6|4978.6|4976.1|4975.1|4980.1|4979.1|4970.3|4969.3|728
1599578700000|2020-09-08 15:25:00|4976.3|4975.3|4971.8|4970.8|4980.8|4979.8|4971.8|4970.8|1980
1599579000000|2020-09-08 15:30:00|4970.6|4968.6|4971.4|4969.4|4973.4|4971.4|4957.6|4955.6|2857
1599579300000|2020-09-08 15:35:00|4971.6|4969.6|4960.4|4958.4|4972.1|4970.1|4959.1|4957.1|2041
1599579600000|2020-09-08 15:40:00|4960.1|4958.1|4966.6|4964.6|4968.1|4966.1|4957.4|4955.4|699
1599579900000|2020-09-08 15:45:00|4966.4|4964.4|4966.6|4964.6|4969.4|4967.4|4962.1|4960.1|315
1599580200000|2020-09-08 15:50:00|4966.9|4964.9|4958.1|4956.1|4967.9|4965.9|4957.6|4955.6|368
1599580500000|2020-09-08 15:55:00|4957.9|4955.9|4966.1|4964.1|4969.6|4967.6|4956.6|4954.6|357
1599580800000|2020-09-08 16:00:00|4966.4|4964.4|4969.4|4967.4|4972.4|4970.4|4964.9|4962.9|158
1599581100000|2020-09-08 16:05:00|4969.6|4967.6|4974.1|4972.1|4976.4|4974.4|4968.6|4966.6|307
1599581400000|2020-09-08 16:10:00|4973.9|4971.9|4973.4|4971.4|4977.4|4975.4|4971.9|4969.9|155
1599581700000|2020-09-08 16:15:00|4973.1|4971.1|4976.9|4974.9|4977.9|4975.9|4972.1|4970.1|141
1599582000000|2020-09-08 16:20:00|4977.1|4975.1|4980.9|4978.9|4981.6|4979.6|4972.9|4970.9|112
1599582300000|2020-09-08 16:25:00|4980.6|4978.6|4975.6|4973.6|4982.1|4980.1|4974.4|4972.4|131
1599582600000|2020-09-08 16:30:00|4975.4|4973.4|4977.6|4975.6|4978.9|4976.9|4971.6|4969.6|156
1599582900000|2020-09-08 16:35:00|4977.4|4975.4|4975.9|4973.9|4979.1|4977.1|4975.1|4973.1|51
1599583200000|2020-09-08 16:40:00|4976.1|4974.1|4978.6|4976.6|4979.4|4977.4|4973.1|4971.1|48
1599583500000|2020-09-08 16:45:00|4978.4|4976.4|4982.6|4980.6|4983.6|4981.6|4978.1|4976.1|35
1599583800000|2020-09-08 16:50:00|4982.9|4980.9|4982.6|4980.6|4984.1|4982.1|4980.1|4978.1|64
1599584100000|2020-09-08 16:55:00|4982.4|4980.4|4983.1|4981.1|4984.1|4982.1|4980.4|4978.4|48
1599584400000|2020-09-08 17:00:00|4983.4|4981.4|4981.1|4979.1|4984.4|4982.4|4979.6|4977.6|53
1599584700000|2020-09-08 17:05:00|4980.9|4978.9|4978.4|4976.4|4982.1|4980.1|4978.1|4976.1|37
1599585000000|2020-09-08 17:10:00|4978.9|4976.9|4983.6|4981.6|4984.9|4982.9|4977.6|4975.6|60
1599585300000|2020-09-08 17:15:00|4983.4|4981.4|4986.1|4984.1|4986.6|4984.6|4982.6|4980.6|104
1599585600000|2020-09-08 17:20:00|4985.9|4983.9|4987.1|4985.1|4987.4|4985.4|4982.9|4980.9|30
1599585900000|2020-09-08 17:25:00|4987.4|4985.4|4984.4|4982.4|4987.9|4985.9|4983.6|4981.6|56
1599586200000|2020-09-08 17:30:00|4984.1|4982.1|4986.6|4984.6|4988.6|4986.6|4981.4|4979.4|140
1599586500000|2020-09-08 17:35:00|4986.9|4984.9|4989.6|4987.6|4991.1|4989.1|4986.1|4984.1|97
1599586800000|2020-09-08 17:40:00|4989.9|4987.9|4990.9|4988.9|4992.6|4990.6|4989.4|4987.4|101
1599587100000|2020-09-08 17:45:00|4991.1|4989.1|4991.1|4989.1|4992.4|4990.4|4988.4|4986.4|86
1599587400000|2020-09-08 17:50:00|4991.4|4989.4|4992.6|4990.6|4993.6|4991.6|4988.9|4986.9|37
1599587700000|2020-09-08 17:55:00|4992.4|4990.4|4989.4|4987.4|4992.9|4990.9|4988.4|4986.4|61
1599588000000|2020-09-08 18:00:00|4989.6|4987.6|4987.1|4985.1|4992.4|4990.4|4986.4|4984.4|96
1599588300000|2020-09-08 18:05:00|4987.4|4985.4|4988.1|4986.1|4988.9|4986.9|4984.6|4982.6|131
1599588600000|2020-09-08 18:10:00|4987.9|4985.9|4983.6|4981.6|4989.6|4987.6|4983.1|4981.1|100
1599588900000|2020-09-08 18:15:00|4983.4|4981.4|4979.9|4977.9|4984.6|4982.6|4978.4|4976.4|152
1599589200000|2020-09-08 18:20:00|4979.6|4977.6|4976.6|4974.6|4980.9|4978.9|4975.4|4973.4|67
1599589500000|2020-09-08 18:25:00|4976.1|4974.1|4975.1|4973.1|4978.6|4976.6|4973.6|4971.6|50
1599589800000|2020-09-08 18:30:00|4975.4|4973.4|4974.1|4972.1|4975.4|4973.4|4970.1|4968.1|70
1599590100000|2020-09-08 18:35:00|4973.9|4971.9|4965.1|4963.1|4974.9|4972.9|4964.1|4962.1|132
1599590400000|2020-09-08 18:40:00|4964.9|4962.9|4958.1|4956.1|4966.9|4964.9|4957.9|4955.9|186
1599590700000|2020-09-08 18:45:00|4958.4|4956.4|4959.6|4957.6|4961.9|4959.9|4956.6|4954.6|183
1599591000000|2020-09-08 18:50:00|4959.4|4957.4|4952.9|4950.9|4960.6|4958.6|4949.4|4947.4|218
1599591300000|2020-09-08 18:55:00|4952.6|4950.6|4961.9|4959.9|4963.6|4961.6|4949.9|4947.9|204
1599591600000|2020-09-08 19:00:00|4961.1|4959.1|4948.1|4946.1|4962.1|4960.1|4947.9|4945.9|177
1599591900000|2020-09-08 19:05:00|4948.4|4946.4|4953.6|4951.6|4953.6|4951.6|4948.4|4946.4|147
1599592200000|2020-09-08 19:10:00|4953.4|4951.4|4958.4|4956.4|4960.1|4958.1|4953.4|4951.4|122
1599592500000|2020-09-08 19:15:00|4958.1|4956.1|4959.9|4957.9|4963.1|4961.1|4954.1|4952.1|120
1599592800000|2020-09-08 19:20:00|4959.6|4957.6|4963.4|4961.4|4966.6|4964.6|4958.9|4956.9|96
1599593100000|2020-09-08 19:25:00|4963.6|4961.6|4969.1|4967.1|4969.9|4967.9|4960.9|4958.9|62
1599593400000|2020-09-08 19:30:00|4969.4|4967.4|4965.9|4963.9|4974.9|4972.9|4965.4|4963.4|203
1599593700000|2020-09-08 19:35:00|4966.1|4964.1|4970.1|4968.1|4973.1|4971.1|4966.1|4964.1|177
1599594000000|2020-09-08 19:40:00|4970.4|4968.4|4970.9|4968.9|4974.1|4972.1|4968.6|4966.6|92
1599594300000|2020-09-08 19:45:00|4971.1|4969.1|4965.4|4963.4|4972.4|4970.4|4959.6|4957.6|305
1599594600000|2020-09-08 19:50:00|4961.6|4959.6|4959.9|4957.9|4964.1|4962.1|4956.1|4954.1|225
1599594900000|2020-09-08 19:55:00|4960.4|4958.4|4949.1|4947.1|4960.4|4958.4|4948.9|4946.9|287
1599595200000|2020-09-08 20:00:00|4951.3|4947.3|4962|4958|4968.8|4964.8|4951.2|4947.2|0
1599595500000|2020-09-08 20:05:00|4962.1|4958.1|4957.4|4953.4|4963.4|4959.4|4954.4|4950.4|0
1599595800000|2020-09-08 20:10:00|4957.6|4953.6|4960.1|4956.1|4964.1|4960.1|4956.6|4952.6|0
1599596100000|2020-09-08 20:15:00|4960.2|4956.2|4960.9|4956.9|4960.9|4956.9|4959.5|4955.5|0
1599596400000|2020-09-08 20:20:00|4960.4|4956.4|4960.3|4956.3|4960.8|4956.8|4959.9|4955.9|0
1599596700000|2020-09-08 20:25:00|4960.8|4956.8|4960.8|4956.8|4961.1|4957.1|4960.3|4956.3|0
1599597000000|2020-09-08 20:30:00|4961.1|4957.1|4960.5|4956.5|4967.2|4963.2|4959.3|4955.3|0
1599597300000|2020-09-08 20:35:00|4960.6|4956.6|4961.6|4957.6|4965.7|4961.7|4960.1|4956.1|0
1599597600000|2020-09-08 20:40:00|4961.5|4957.5|4957.9|4953.9|4961.9|4957.9|4957.2|4953.2|0
1599597900000|2020-09-08 20:45:00|4957.5|4953.5|4961.6|4957.6|4964.2|4960.2|4957.5|4953.5|0
1599598200000|2020-09-08 20:50:00|4961.3|4957.3|4961.3|4957.3|4964.2|4960.2|4959.8|4955.8|0
1599598500000|2020-09-08 20:55:00|4961.4|4957.4|4961.3|4957.3|4963.1|4959.1|4959.3|4955.3|0
1599598800000|2020-09-08 21:00:00|4961.4|4957.4|4961.8|4957.8|4961.8|4957.8|4960.9|4956.9|0
1599599100000|2020-09-08 21:05:00|4962.1|4958.1|4961.1|4957.1|4962.1|4958.1|4960.7|4956.7|0
1599599400000|2020-09-08 21:10:00|4960.8|4956.8|4961.2|4957.2|4961.6|4957.6|4960.8|4956.8|0
1599599700000|2020-09-08 21:15:00|4961.6|4957.6|4961|4957|4961.7|4957.7|4961|4957|0
1599600000000|2020-09-08 21:20:00|4960.8|4956.8|4939.3|4935.3|4960.8|4956.8|4938.7|4934.7|0
1599600300000|2020-09-08 21:25:00|4936.8|4932.8|4940.2|4936.2|4943.7|4939.7|4936.6|4932.6|0
1599600600000|2020-09-08 21:30:00|4940.3|4936.3|4929.2|4925.2|4941.3|4937.3|4926.5|4922.5|0
1599600900000|2020-09-08 21:35:00|4928.8|4924.8|4928.4|4924.4|4930.9|4926.9|4928.1|4924.1|0
1599601200000|2020-09-08 21:40:00|4928|4924|4919.5|4915.5|4928.4|4924.4|4919.4|4915.4|0
1599601500000|2020-09-08 21:45:00|4919.1|4915.1|4924.9|4920.9|4924.9|4920.9|4915.4|4911.4|0
1599601800000|2020-09-08 21:50:00|4925|4921|4939.6|4935.6|4939.6|4935.6|4924.6|4920.6|0
1599602100000|2020-09-08 21:55:00|4939.3|4935.3|4940.7|4936.7|4941.1|4937.1|4936.4|4932.4|0
1599602400000|2020-09-08 22:00:00|4936.3|4932.3|4927.4|4923.4|4943.2|4939.2|4922.5|4918.5|0
1599602700000|2020-09-08 22:05:00|4927.5|4923.5|4916.2|4912.2|4928.5|4924.5|4916.2|4912.2|0
1599603000000|2020-09-08 22:10:00|4916.4|4912.4|4915.8|4911.8|4918.1|4914.1|4905|4901|0
1599603300000|2020-09-08 22:15:00|4916|4912|4922.7|4918.7|4922.9|4918.9|4916|4912|0
1599603600000|2020-09-08 22:20:00|4922.9|4918.9|4933.4|4929.4|4934.6|4930.6|4921|4917|0
1599603900000|2020-09-08 22:25:00|4933.5|4929.5|4930.8|4926.8|4933.7|4929.7|4926.7|4922.7|0
1599604200000|2020-09-08 22:30:00|4930.9|4926.9|4930.1|4926.1|4934.8|4930.8|4928.5|4924.5|0
1599604500000|2020-09-08 22:35:00|4930.2|4926.2|4927.2|4923.2|4931.5|4927.5|4926.4|4922.4|0
1599604800000|2020-09-08 22:40:00|4927.5|4923.5|4926.6|4922.6|4928.7|4924.7|4924.9|4920.9|0
1599605100000|2020-09-08 22:45:00|4926.4|4922.4|4929.2|4925.2|4930.5|4926.5|4926.4|4922.4|0
1599605400000|2020-09-08 22:50:00|4929.4|4925.4|4935.2|4931.2|4939.1|4935.1|4929.4|4925.4|0
1599605700000|2020-09-08 22:55:00|4935.1|4931.1|4938|4934|4939|4935|4934.4|4930.4|0
1599606000000|2020-09-08 23:00:00|4938.2|4934.2|4931.6|4927.6|4939|4935|4928.5|4924.5|0
1599606300000|2020-09-08 23:05:00|4931.7|4927.7|4936.2|4932.2|4938.7|4934.7|4931.2|4927.2|0
1599606600000|2020-09-08 23:10:00|4936.1|4932.1|4940.9|4936.9|4941.6|4937.6|4935.6|4931.6|0
1599606900000|2020-09-08 23:15:00|4940.7|4936.7|4940.3|4937.3|4945.2|4942.2|4940|4936.6|0
1599607200000|2020-09-08 23:20:00|4940.4|4937.4|4942.8|4939.8|4944.9|4941.9|4940.3|4937.3|0
1599607500000|2020-09-08 23:25:00|4942.9|4939.9|4938.9|4935.9|4944.1|4941.1|4936.5|4933.5|0
1599607800000|2020-09-08 23:30:00|4938.6|4935.6|4937.4|4934.4|4940.8|4937.8|4936.2|4933.2|0
1599608100000|2020-09-08 23:35:00|4937.5|4934.5|4938.3|4935.3|4938.5|4935.5|4932.9|4929.9|0
1599608400000|2020-09-08 23:40:00|4938.4|4935.4|4942.6|4939.6|4943.4|4940.4|4938.3|4935.3|0
1599608700000|2020-09-08 23:45:00|4942.5|4939.5|4945.8|4942.8|4946|4943|4941.5|4938.5|0
1599609000000|2020-09-08 23:50:00|4945.9|4942.9|4949.4|4946.4|4949.7|4946.7|4944.6|4941.6|0
1599609300000|2020-09-08 23:55:00|4949.3|4946.3|4945.7|4942.7|4949.4|4946.4|4944.9|4941.9|0
1599609600000|2020-09-09 00:00:00|4945.6|4942.6|4945.6|4942.6|4948.5|4945.5|4943.1|4940.1|0
1599609900000|2020-09-09 00:05:00|4945.5|4942.5|4943|4940|4945.5|4942.5|4940.8|4937.8|0
1599610200000|2020-09-09 00:10:00|4942.9|4939.9|4949.7|4946.7|4949.9|4946.9|4942|4939|0
1599610500000|2020-09-09 00:15:00|4949.5|4946.5|4949.8|4946.8|4951.5|4948.5|4940.4|4937.4|0
1599610800000|2020-09-09 00:20:00|4949.7|4946.7|4949.6|4946.6|4951.2|4948.2|4945.3|4942.3|0
1599611100000|2020-09-09 00:25:00|4948.9|4945.9|4945.2|4942.2|4948.9|4945.9|4945.1|4942.1|0
1599611400000|2020-09-09 00:30:00|4945.3|4942.3|4951.8|4948.8|4951.8|4948.8|4945.1|4942.1|0
1599611700000|2020-09-09 00:35:00|4951.7|4948.7|4959.1|4956.1|4959.2|4956.2|4951|4948|0
1599612000000|2020-09-09 00:40:00|4959.2|4956.2|4961.8|4958.8|4962.6|4959.6|4957.7|4954.7|0
1599612300000|2020-09-09 00:45:00|4961.7|4958.7|4958.2|4955.2|4961.8|4958.8|4958.2|4955.2|0
1599612600000|2020-09-09 00:50:00|4958.5|4955.5|4957.9|4954.9|4961.2|4958.2|4957.9|4954.9|0
1599612900000|2020-09-09 00:55:00|4958.2|4955.2|4960.6|4957.6|4963.7|4960.7|4957.8|4954.8|0
1599613200000|2020-09-09 01:00:00|4959.2|4956.2|4956.8|4953.8|4959.2|4956.2|4953.9|4950.9|0
1599613500000|2020-09-09 01:05:00|4956.9|4953.9|4947.7|4944.7|4958.4|4955.4|4946.3|4943.3|0
1599613800000|2020-09-09 01:10:00|4947.4|4944.4|4950.8|4947.8|4952.2|4949.2|4945.4|4942.4|0
1599614100000|2020-09-09 01:15:00|4950.9|4947.9|4954.9|4951.9|4954.9|4951.9|4950.7|4947.7|0
1599614400000|2020-09-09 01:20:00|4954.6|4951.6|4957.9|4954.9|4957.9|4954.9|4953.6|4950.6|0
1599614700000|2020-09-09 01:25:00|4957.2|4954.2|4960.6|4957.6|4960.7|4957.7|4955.1|4952.1|0
1599615000000|2020-09-09 01:30:00|4960.9|4957.9|4962.1|4959.1|4962.1|4959.1|4956|4953|0
1599615300000|2020-09-09 01:35:00|4962.8|4959.8|4968.3|4965.3|4970.5|4967.5|4962.1|4959.1|0
1599615600000|2020-09-09 01:40:00|4968.1|4965.1|4973.7|4970.7|4974.4|4971.4|4967.5|4964.5|0
1599615900000|2020-09-09 01:45:00|4973.6|4970.6|4969.8|4966.8|4973.7|4970.7|4969.1|4966.1|0
1599616200000|2020-09-09 01:50:00|4969.9|4966.9|4968.4|4965.4|4969.9|4966.9|4967.7|4964.7|0
1599616500000|2020-09-09 01:55:00|4968.2|4965.2|4966.8|4963.8|4968.2|4965.2|4963.2|4960.2|0
1599616800000|2020-09-09 02:00:00|4966.9|4963.9|4963.5|4960.5|4966.9|4963.9|4963|4960|0
1599617100000|2020-09-09 02:05:00|4963.4|4960.4|4966.5|4963.5|4968.1|4965.1|4963.3|4960.3|0
1599617400000|2020-09-09 02:10:00|4966.6|4963.6|4971.8|4968.8|4973.2|4970.2|4965.1|4962.1|0
1599617700000|2020-09-09 02:15:00|4971.7|4968.7|4966.6|4963.6|4971.7|4968.7|4964.4|4961.4|0
1599618000000|2020-09-09 02:20:00|4966.5|4963.5|4964.1|4961.1|4966.5|4963.5|4962.6|4959.6|0
1599618300000|2020-09-09 02:25:00|4964|4961|4967.1|4964.1|4967.2|4964.2|4962.7|4959.7|0
1599618600000|2020-09-09 02:30:00|4966.6|4963.6|4958.2|4955.2|4966.6|4963.6|4958.1|4955.1|0
1599618900000|2020-09-09 02:35:00|4958.1|4955.1|4961.8|4958.8|4962.5|4959.5|4957.9|4954.9|0
1599619200000|2020-09-09 02:40:00|4962|4959|4962.7|4959.7|4962.7|4959.7|4959.7|4956.7|0
1599619500000|2020-09-09 02:45:00|4961.9|4958.9|4964.2|4961.2|4965.5|4962.5|4961.3|4958.3|0
1599619800000|2020-09-09 02:50:00|4964.3|4961.3|4962.8|4959.8|4965.7|4962.7|4961.3|4958.3|0
1599620100000|2020-09-09 02:55:00|4962.9|4959.9|4965.8|4962.8|4966.5|4963.5|4962.8|4959.8|0
1599620400000|2020-09-09 03:00:00|4965.9|4962.9|4964.6|4961.6|4967.4|4964.4|4963.8|4960.8|0
1599620700000|2020-09-09 03:05:00|4964.5|4961.5|4965.2|4962.2|4966|4963|4963.1|4960.1|0
1599621000000|2020-09-09 03:10:00|4965.4|4962.4|4964.5|4961.5|4965.9|4962.9|4963|4960|0
1599621300000|2020-09-09 03:15:00|4964.8|4961.8|4968.3|4965.3|4969|4966|4964.5|4961.5|0
1599621600000|2020-09-09 03:20:00|4968.2|4965.2|4968|4965|4968.3|4965.3|4964.6|4961.6|0
1599621900000|2020-09-09 03:25:00|4967.8|4964.8|4967.3|4964.3|4967.8|4964.8|4967.1|4964.1|0
1599622200000|2020-09-09 03:30:00|4967.4|4964.4|4967.1|4964.1|4967.4|4964.4|4967|4964|0
1599622500000|2020-09-09 03:35:00|4967|4964|4967.8|4964.8|4968.5|4965.5|4965.7|4962.7|0
1599622800000|2020-09-09 03:40:00|4967.5|4964.5|4968.5|4965.5|4968.5|4965.5|4966.9|4963.9|0
1599623100000|2020-09-09 03:45:00|4968.4|4965.4|4973.2|4970.2|4973.2|4970.2|4967.7|4964.7|0
1599623400000|2020-09-09 03:50:00|4973.1|4970.1|4972.7|4969.7|4973.1|4970.1|4972.7|4969.7|0
1599623700000|2020-09-09 03:55:00|4972.6|4969.6|4972.8|4969.8|4975.5|4972.5|4972.6|4969.6|0
1599624000000|2020-09-09 04:00:00|4972.7|4969.7|4971.1|4968.1|4972.8|4969.8|4969.8|4966.8|0
1599624300000|2020-09-09 04:05:00|4971.2|4968.2|4970.5|4967.5|4971.3|4968.3|4970.5|4967.5|0
1599624600000|2020-09-09 04:10:00|4970.6|4967.6|4968.2|4965.2|4971.3|4968.3|4967.4|4964.4|0
1599624900000|2020-09-09 04:15:00|4968.4|4965.4|4974.8|4971.8|4974.8|4971.8|4968.4|4965.4|0
1599625200000|2020-09-09 04:20:00|4974.9|4971.9|4976.4|4973.4|4976.4|4973.4|4973.3|4970.3|0
1599625500000|2020-09-09 04:25:00|4976.7|4973.7|4977.5|4974.5|4977.8|4974.8|4976|4973|0
1599625800000|2020-09-09 04:30:00|4977.2|4974.2|4977.4|4974.4|4978.9|4975.9|4974.6|4971.6|0
1599626100000|2020-09-09 04:35:00|4977.1|4974.1|4976|4973|4977.4|4974.4|4975.2|4972.2|0
1599626400000|2020-09-09 04:40:00|4976.1|4973.1|4974.8|4971.8|4976.1|4973.1|4973.1|4970.1|0
1599626700000|2020-09-09 04:45:00|4975.1|4972.1|4974.7|4971.7|4976.9|4973.9|4973.2|4970.2|0
1599627000000|2020-09-09 04:50:00|4974.6|4971.6|4974.7|4971.7|4976.2|4973.2|4973.3|4970.3|0
1599627300000|2020-09-09 04:55:00|4974.8|4971.8|4973.2|4970.2|4976.2|4973.2|4972.5|4969.5|0
1599627600000|2020-09-09 05:00:00|4973.5|4970.5|4978.4|4975.4|4979.7|4976.7|4971.8|4968.8|0
1599627900000|2020-09-09 05:05:00|4978.5|4975.5|4981.5|4978.5|4983|4980|4978.4|4975.4|0
1599628200000|2020-09-09 05:10:00|4981.6|4978.6|4986|4983|4987.6|4984.6|4980.9|4977.9|0
1599628500000|2020-09-09 05:15:00|4986.1|4983.1|4982.3|4979.3|4990.3|4987.3|4982.3|4979.3|0
1599628800000|2020-09-09 05:20:00|4982.4|4979.4|4979.9|4976.9|4983.8|4980.8|4979.2|4976.2|0
1599629100000|2020-09-09 05:25:00|4980|4977|4976.3|4973.3|4980.6|4977.6|4976.3|4973.3|0
1599629400000|2020-09-09 05:30:00|4976.4|4973.4|4973.9|4970.9|4976.4|4973.4|4970.2|4967.2|0
1599629700000|2020-09-09 05:35:00|4973.8|4970.8|4969.5|4966.5|4973.8|4970.8|4968.9|4965.9|0
1599630000000|2020-09-09 05:40:00|4969.4|4966.4|4967.8|4964.8|4969.5|4966.5|4965.7|4962.7|0
1599630300000|2020-09-09 05:45:00|4968|4965|4968.4|4965.4|4968.6|4965.6|4965.5|4962.5|0
1599630600000|2020-09-09 05:50:00|4968.5|4965.5|4962.8|4959.8|4969.9|4966.9|4962.6|4959.6|0
1599630900000|2020-09-09 05:55:00|4962.9|4959.9|4962.6|4959.6|4964.3|4961.3|4961.2|4958.2|0
1599631200000|2020-09-09 06:00:00|4963.1|4960.1|4964.6|4962.6|4967.9|4965.9|4960.9|4958.9|530
1599631500000|2020-09-09 06:05:00|4964.4|4962.4|4963.9|4961.9|4968.9|4966.9|4963.1|4961.1|168
1599631800000|2020-09-09 06:10:00|4963.6|4961.6|4953.9|4951.9|4964.4|4962.4|4951.6|4949.6|210
1599632100000|2020-09-09 06:15:00|4954.1|4952.1|4948.9|4946.9|4955.1|4953.1|4945.9|4943.9|213
1599632400000|2020-09-09 06:20:00|4949.1|4947.1|4948.1|4946.1|4949.4|4947.4|4941.1|4939.1|75
1599632700000|2020-09-09 06:25:00|4947.9|4945.9|4947.4|4945.4|4950.4|4948.4|4945.6|4943.6|94
1599633000000|2020-09-09 06:30:00|4947.6|4945.6|4951.4|4949.4|4953.6|4951.6|4946.1|4944.1|175
1599633300000|2020-09-09 06:35:00|4951.1|4949.1|4948.1|4946.1|4952.4|4950.4|4946.9|4944.9|75
1599633600000|2020-09-09 06:40:00|4947.9|4945.9|4945.9|4943.9|4949.6|4947.6|4942.9|4940.9|110
1599633900000|2020-09-09 06:45:00|4945.6|4943.6|4958.6|4956.6|4958.6|4956.6|4945.1|4943.1|273
1599634200000|2020-09-09 06:50:00|4958.4|4956.4|4960.1|4958.1|4961.6|4959.6|4956.6|4954.6|137
1599634500000|2020-09-09 06:55:00|4959.9|4957.9|4965.6|4963.6|4965.6|4963.6|4957.9|4955.9|347
1599634800000|2020-09-09 07:00:00|4965.1|4964.1|4986.6|4985.6|4994.1|4993.1|4965.1|4964.1|2235
1599635100000|2020-09-09 07:05:00|4987.1|4986.1|4974.9|4973.9|4988.6|4987.6|4973.1|4972.1|1075
1599635400000|2020-09-09 07:10:00|4975.4|4974.4|4999.9|4998.9|5003.9|5002.9|4975.4|4974.4|1145
1599635700000|2020-09-09 07:15:00|5000.9|4999.9|4990.1|4989.1|5005.4|5004.4|4988.6|4987.6|1025
1599636000000|2020-09-09 07:20:00|4989.9|4988.9|5001.1|5000.1|5007.9|5006.9|4988.1|4987.1|1041
1599636300000|2020-09-09 07:25:00|5000.9|4999.9|4995.1|4994.1|5001.1|5000.1|4988.6|4987.6|701
1599636600000|2020-09-09 07:30:00|4996.4|4995.4|5006.9|5005.9|5009.6|5008.6|4993.9|4992.9|1026
1599636900000|2020-09-09 07:35:00|5007.1|5006.1|5004.9|5003.9|5009.4|5008.4|5001.9|5000.9|720
1599637200000|2020-09-09 07:40:00|5004.5|5003.5|5014.2|5013.2|5014.5|5013.5|5004|5003|856
1599637500000|2020-09-09 07:45:00|5014|5013|5012.7|5011.7|5016.2|5015.2|5007.5|5006.5|588
1599637800000|2020-09-09 07:50:00|5013|5012|5007|5006|5015|5014|5005|5004|481
1599638100000|2020-09-09 07:55:00|5006.7|5005.7|5002.5|5001.5|5010|5009|5000.2|4999.2|485
1599638400000|2020-09-09 08:00:00|5002.7|5001.7|5013|5012|5015.5|5014.5|5000.7|4999.7|620
1599638700000|2020-09-09 08:05:00|5012.7|5011.7|5022|5021|5022|5021|5012.5|5011.5|777
1599639000000|2020-09-09 08:10:00|5021.7|5020.7|5017.2|5016.2|5025.2|5024.2|5016.2|5015.2|778
1599639300000|2020-09-09 08:15:00|5017.5|5016.5|5022|5021|5026.2|5025.2|5017.5|5016.5|531
1599639600000|2020-09-09 08:20:00|5022.2|5021.2|5021|5020|5030.7|5029.7|5020.5|5019.5|902
1599639900000|2020-09-09 08:25:00|5021.7|5020.7|5020.2|5019.2|5023.5|5022.5|5015.7|5014.7|365
1599640200000|2020-09-09 08:30:00|5020.5|5019.5|5015.7|5014.7|5025|5024|5013.7|5012.7|331
1599640500000|2020-09-09 08:35:00|5016|5015|5009.2|5008.2|5018.5|5017.5|5009.2|5008.2|418
1599640800000|2020-09-09 08:40:00|5009.5|5008.5|4998|4997|5009.5|5008.5|4997.2|4996.2|510
1599641100000|2020-09-09 08:45:00|4998.2|4997.2|5007|5006|5007.7|5006.7|4997.2|4996.2|515
1599641400000|2020-09-09 08:50:00|5006.7|5005.7|5001.7|5000.7|5010.5|5009.5|5001|5000|473
1599641700000|2020-09-09 08:55:00|5001.5|5000.5|4996.5|4995.5|5006.5|5005.5|4995.7|4994.7|242
1599642000000|2020-09-09 09:00:00|4996|4995|4990.2|4989.2|4998|4997|4987.7|4986.7|490
1599642300000|2020-09-09 09:05:00|4990|4989|4997.2|4996.2|4999|4998|4989.5|4988.5|185
1599642600000|2020-09-09 09:10:00|4997.5|4996.5|5005.5|5004.5|5006.2|5005.2|4995|4994|243
1599642900000|2020-09-09 09:15:00|5005.7|5004.7|5009|5008|5009.2|5008.2|5003.2|5002.2|372
1599643200000|2020-09-09 09:20:00|5009.2|5008.2|5009.5|5008.5|5011.2|5010.2|5006|5005|206
1599643500000|2020-09-09 09:25:00|5009.2|5008.2|5008.7|5007.7|5012.5|5011.5|5008|5007|209
1599643800000|2020-09-09 09:30:00|5008.5|5007.5|5008.5|5007.5|5012|5011|5004|5003|309
1599644100000|2020-09-09 09:35:00|5008.2|5007.2|5009.7|5008.7|5012.7|5011.7|5006.5|5005.5|401
1599644400000|2020-09-09 09:40:00|5009.5|5008.5|5008.7|5007.7|5010.5|5009.5|5006.2|5005.2|233
1599644700000|2020-09-09 09:45:00|5009|5008|5012.5|5011.5|5012.7|5011.7|5009|5008|180
1599645000000|2020-09-09 09:50:00|5012.7|5011.7|5010.7|5009.7|5013.2|5012.2|5008.2|5007.2|184
1599645300000|2020-09-09 09:55:00|5010.5|5009.5|5015|5014|5017|5016|5009|5008|283
1599645600000|2020-09-09 10:00:00|5014.7|5013.7|5006.5|5005.5|5018.5|5017.5|5006.5|5005.5|1157
1599645900000|2020-09-09 10:05:00|5006.7|5005.7|5005.2|5004.2|5006.7|5005.7|5001|5000|694
1599646200000|2020-09-09 10:10:00|5005|5004|4999|4998|5007|5006|4998.2|4997.2|522
1599646500000|2020-09-09 10:15:00|4999.2|4998.2|4997.2|4996.2|5000.5|4999.5|4994|4993|490
1599646800000|2020-09-09 10:20:00|4997.5|4996.5|4997.7|4996.7|4999|4998|4993|4992|657
1599647100000|2020-09-09 10:25:00|4998|4997|4998.5|4997.5|4999.5|4998.5|4995.7|4994.7|373
1599647400000|2020-09-09 10:30:00|4999|4998|5000.5|4999.5|5002.5|5001.5|4998.5|4997.5|218
1599647700000|2020-09-09 10:35:00|5000.7|4999.7|4995.7|4994.7|5001|5000|4993.5|4992.5|179
1599648000000|2020-09-09 10:40:00|4995.5|4994.5|4994|4993|4996.2|4995.2|4992|4991|163
1599648300000|2020-09-09 10:45:00|4994.2|4993.2|4995.7|4994.7|4997.2|4996.2|4993.5|4992.5|217
1599648600000|2020-09-09 10:50:00|4995.5|4994.5|4993.2|4992.2|4998.7|4997.7|4991|4990|200
1599648900000|2020-09-09 10:55:00|4993.5|4992.5|4997.2|4996.2|4998|4997|4993.2|4992.2|254
1599649200000|2020-09-09 11:00:00|4996.7|4995.7|4992|4991|4997.5|4996.5|4990|4989|261
1599649500000|2020-09-09 11:05:00|4992.2|4991.2|4988.7|4987.7|4992.2|4991.2|4985.5|4984.5|287
1599649800000|2020-09-09 11:10:00|4989|4988|4986.7|4985.7|4990.5|4989.5|4984|4983|239
1599650100000|2020-09-09 11:15:00|4986.5|4985.5|4991|4990|4993|4992|4986.5|4985.5|316
1599650400000|2020-09-09 11:20:00|4991.2|4990.2|4993.7|4992.7|4995.5|4994.5|4990.5|4989.5|315
1599650700000|2020-09-09 11:25:00|4993.5|4992.5|4998.2|4997.2|4999|4998|4992|4991|220
1599651000000|2020-09-09 11:30:00|4998|4997|4999|4998|5000|4999|4995.5|4994.5|149
1599651300000|2020-09-09 11:35:00|4999.2|4998.2|5000.7|4999.7|5003|5002|4999.2|4998.2|297
1599651600000|2020-09-09 11:40:00|5000.5|4999.5|5000|4999|5001.5|5000.5|4993.5|4992.5|288
1599651900000|2020-09-09 11:45:00|5000.2|4999.2|5000.7|4999.7|5004|5003|4998.5|4997.5|150
1599652200000|2020-09-09 11:50:00|5001|5000|5006|5005|5006.2|5005.2|5000.7|4999.7|217
1599652500000|2020-09-09 11:55:00|5006.2|5005.2|5006.2|5005.2|5008.2|5007.2|5005|5004|248
1599652800000|2020-09-09 12:00:00|5006|5005|5009.7|5008.7|5014.2|5013.2|5005|5004|424
1599653100000|2020-09-09 12:05:00|5010|5009|5012.7|5011.7|5013|5012|5006.5|5005.5|235
1599653400000|2020-09-09 12:10:00|5013|5012|5014.2|5013.2|5015.5|5014.5|5011.7|5010.7|595
1599653700000|2020-09-09 12:15:00|5014.5|5013.5|5008|5007|5017|5016|5008|5007|356
1599654000000|2020-09-09 12:20:00|5007.7|5006.7|5009.2|5008.2|5011|5010|5007.2|5006.2|233
1599654300000|2020-09-09 12:25:00|5009|5008|5011.5|5010.5|5013.5|5012.5|5008.2|5007.2|169
1599654600000|2020-09-09 12:30:00|5011.2|5010.2|5011.2|5010.2|5012|5011|5008.7|5007.7|455
1599654900000|2020-09-09 12:35:00|5011|5010|5021.2|5020.2|5021.5|5020.5|5011|5010|625
1599655200000|2020-09-09 12:40:00|5021|5020|5018.5|5017.5|5022.5|5021.5|5015.5|5014.5|492
1599655500000|2020-09-09 12:45:00|5018.7|5017.7|5024|5023|5024.5|5023.5|5018.7|5017.7|484
1599655800000|2020-09-09 12:50:00|5024.2|5023.2|5017|5016|5024.5|5023.5|5014.5|5013.5|514
1599656100000|2020-09-09 12:55:00|5017.2|5016.2|5017|5016|5019.5|5018.5|5013.7|5012.7|334
1599656400000|2020-09-09 13:00:00|5016.7|5015.7|5020.7|5019.7|5022.5|5021.5|5015.2|5014.2|388
1599656700000|2020-09-09 13:05:00|5021|5020|5024.2|5023.2|5025|5024|5020|5019|417
1599657000000|2020-09-09 13:10:00|5024|5023|5027|5026|5027.2|5026.2|5022.5|5021.5|330
1599657300000|2020-09-09 13:15:00|5027.2|5026.2|5029.5|5028.5|5031.5|5030.5|5025.5|5024.5|460
1599657600000|2020-09-09 13:20:00|5029.7|5028.7|5031|5030|5033.5|5032.5|5028.5|5027.5|350
1599657900000|2020-09-09 13:25:00|5030.7|5029.7|5026.7|5025.7|5034|5033|5026|5025|676
1599658200000|2020-09-09 13:30:00|5027.2|5026.2|5023.5|5022.5|5030|5029|5021.5|5020.5|854
1599658500000|2020-09-09 13:35:00|5023.2|5022.2|5023.5|5022.5|5031|5030|5022|5021|832
1599658800000|2020-09-09 13:40:00|5023.7|5022.7|5034.2|5033.2|5035.2|5034.2|5022.5|5021.5|1124
1599659100000|2020-09-09 13:45:00|5034.5|5033.5|5035|5034|5038|5037|5032.2|5031.2|754
1599659400000|2020-09-09 13:50:00|5035.2|5034.2|5046.5|5045.5|5047.5|5046.5|5035.2|5034.2|1051
1599659700000|2020-09-09 13:55:00|5046.2|5045.2|5053|5052|5053.2|5052.2|5043.5|5042.5|941
1599660000000|2020-09-09 14:00:00|5053.7|5052.7|5052|5051|5058.5|5057.5|5051.2|5050.2|1050
1599660300000|2020-09-09 14:05:00|5051.7|5050.7|5037.7|5036.7|5053.5|5052.5|5037.7|5036.7|1036
1599660600000|2020-09-09 14:10:00|5037.8|5036.8|5042.6|5041.6|5046.1|5045.1|5037.8|5036.8|1031
1599660900000|2020-09-09 14:15:00|5043.1|5042.1|5048.1|5047.1|5054.6|5053.6|5043.1|5042.1|965
1599661200000|2020-09-09 14:20:00|5048.6|5047.6|5050.8|5049.8|5053.3|5052.3|5045.8|5044.8|488
1599661500000|2020-09-09 14:25:00|5051.1|5050.1|5043.8|5042.8|5055.1|5054.1|5043.8|5042.8|743
1599661800000|2020-09-09 14:30:00|5044.1|5043.1|5040.6|5039.6|5047.6|5046.6|5040.6|5039.6|597
1599662100000|2020-09-09 14:35:00|5040.8|5039.8|5044.8|5043.8|5045.6|5044.6|5040.1|5039.1|425
1599662400000|2020-09-09 14:40:00|5045.1|5044.1|5044.6|5043.6|5052.1|5051.1|5043.6|5042.6|435
1599662700000|2020-09-09 14:45:00|5044.3|5043.3|5042.6|5041.6|5050.1|5049.1|5038.6|5037.6|484
1599663000000|2020-09-09 14:50:00|5042.8|5041.8|5039.6|5038.6|5047.3|5046.3|5039.6|5038.6|437
1599663300000|2020-09-09 14:55:00|5039.8|5038.8|5048.1|5047.1|5048.3|5047.3|5039.6|5038.6|803
1599663600000|2020-09-09 15:00:00|5048.3|5047.3|5055.1|5054.1|5056.6|5055.6|5047.8|5046.8|860
1599663900000|2020-09-09 15:05:00|5055.3|5054.3|5045.6|5044.6|5055.3|5054.3|5044.8|5043.8|579
1599664200000|2020-09-09 15:10:00|5046.1|5045.1|5051.6|5050.6|5055.1|5054.1|5043.6|5042.6|617
1599664500000|2020-09-09 15:15:00|5051.8|5050.8|5050.3|5049.3|5052.8|5051.8|5045.8|5044.8|437
1599664800000|2020-09-09 15:20:00|5050.1|5049.1|5051.8|5050.8|5053.8|5052.8|5047.6|5046.6|707
1599665100000|2020-09-09 15:25:00|5051.6|5050.6|5054.6|5053.6|5059.1|5058.1|5051.6|5050.6|1434
1599665400000|2020-09-09 15:30:00|5055.1|5053.1|5045.3|5043.3|5055.6|5053.6|5045.3|5043.3|3273
1599665700000|2020-09-09 15:35:00|5045.1|5043.1|5047.1|5045.1|5051.1|5049.1|5045.1|5043.1|1518
1599666000000|2020-09-09 15:40:00|5046.6|5044.6|5046.1|5044.1|5050.6|5048.6|5042.6|5040.6|481
1599666300000|2020-09-09 15:45:00|5046.3|5044.3|5043.6|5041.6|5048.6|5046.6|5043.1|5041.1|299
1599666600000|2020-09-09 15:50:00|5043.8|5041.8|5041.8|5039.8|5048.1|5046.1|5041.6|5039.6|315
1599666900000|2020-09-09 15:55:00|5042.1|5040.1|5043.3|5041.3|5044.1|5042.1|5041.1|5039.1|175
1599667200000|2020-09-09 16:00:00|5043.1|5041.1|5044.8|5042.8|5045.6|5043.6|5041.1|5039.1|181
1599667500000|2020-09-09 16:05:00|5044.6|5042.6|5045.1|5043.1|5046.6|5044.6|5041.8|5039.8|186
1599667800000|2020-09-09 16:10:00|5045.3|5043.3|5048.6|5046.6|5049.8|5047.8|5045.3|5043.3|240
1599668100000|2020-09-09 16:15:00|5048.3|5046.3|5048.1|5046.1|5050.6|5048.6|5047.1|5045.1|309
1599668400000|2020-09-09 16:20:00|5047.8|5045.8|5044.1|5042.1|5048.8|5046.8|5043.1|5041.1|194
1599668700000|2020-09-09 16:25:00|5044.3|5042.3|5043.1|5041.1|5047.1|5045.1|5042.1|5040.1|213
1599669000000|2020-09-09 16:30:00|5043.8|5041.8|5045.1|5043.1|5048.1|5046.1|5039.6|5037.6|400
1599669300000|2020-09-09 16:35:00|5045.3|5043.3|5047.1|5045.1|5047.8|5045.8|5045.1|5043.1|91
1599669600000|2020-09-09 16:40:00|5046.8|5044.8|5050.3|5048.3|5051.1|5049.1|5045.6|5043.6|117
1599669900000|2020-09-09 16:45:00|5050.6|5048.6|5051.8|5049.8|5052.6|5050.6|5049.6|5047.6|123
1599670200000|2020-09-09 16:50:00|5052.1|5050.1|5054.1|5052.1|5055.3|5053.3|5051.6|5049.6|253
1599670500000|2020-09-09 16:55:00|5054.3|5052.3|5060.3|5058.3|5061.1|5059.1|5054.1|5052.1|482
1599670800000|2020-09-09 17:00:00|5060.1|5058.1|5063.8|5061.8|5064.3|5062.3|5060.1|5058.1|222
1599671100000|2020-09-09 17:05:00|5063.6|5061.6|5066.6|5064.6|5067.6|5065.6|5062.8|5060.8|187
1599671400000|2020-09-09 17:10:00|5066.8|5064.8|5070.1|5068.1|5071.1|5069.1|5066.8|5064.8|168
1599671700000|2020-09-09 17:15:00|5070.3|5068.3|5063.6|5061.6|5070.3|5068.3|5062.6|5060.6|197
1599672000000|2020-09-09 17:20:00|5063.8|5061.8|5064.3|5062.3|5065.6|5063.6|5062.6|5060.6|59
1599672300000|2020-09-09 17:25:00|5064.1|5062.1|5063.3|5061.3|5065.6|5063.6|5063.1|5061.1|61
1599672600000|2020-09-09 17:30:00|5064.6|5062.6|5065.3|5063.3|5065.6|5063.6|5061.6|5059.6|103
1599672900000|2020-09-09 17:35:00|5065.6|5063.6|5065.8|5063.8|5068.1|5066.1|5065.1|5063.1|120
1599673200000|2020-09-09 17:40:00|5066.1|5064.1|5060.3|5058.3|5066.3|5064.3|5060.3|5058.3|155
1599673500000|2020-09-09 17:45:00|5060.1|5058.1|5063.8|5061.8|5064.1|5062.1|5059.6|5057.6|150
1599673800000|2020-09-09 17:50:00|5063.6|5061.6|5063.3|5061.3|5064.6|5062.6|5059.6|5057.6|88
1599674100000|2020-09-09 17:55:00|5063.1|5061.1|5061.6|5059.6|5063.3|5061.3|5061.1|5059.1|83
1599674400000|2020-09-09 18:00:00|5061.8|5059.8|5060.3|5058.3|5063.6|5061.6|5059.1|5057.1|166
1599674700000|2020-09-09 18:05:00|5060.1|5058.1|5063.6|5061.6|5063.8|5061.8|5059.6|5057.6|120
1599675000000|2020-09-09 18:10:00|5063.3|5061.3|5063.8|5061.8|5066.1|5064.1|5062.8|5060.8|35
1599675300000|2020-09-09 18:15:00|5064.1|5062.1|5064.1|5062.1|5065.3|5063.3|5062.6|5060.6|16
1599675600000|2020-09-09 18:20:00|5063.8|5061.8|5062.8|5060.8|5064.3|5062.3|5061.8|5059.8|23
1599675900000|2020-09-09 18:25:00|5063.1|5061.1|5062.1|5060.1|5064.8|5062.8|5060.6|5058.6|68
1599676200000|2020-09-09 18:30:00|5062.3|5060.3|5066.8|5064.8|5066.8|5064.8|5062.3|5060.3|37
1599676500000|2020-09-09 18:35:00|5066.6|5064.6|5067.3|5065.3|5068.8|5066.8|5066.6|5064.6|36
1599676800000|2020-09-09 18:40:00|5067.6|5065.6|5067.8|5065.8|5068.3|5066.3|5065.8|5063.8|37
1599677100000|2020-09-09 18:45:00|5067.6|5065.6|5065.3|5063.3|5067.6|5065.6|5064.1|5062.1|54
1599677400000|2020-09-09 18:50:00|5065.6|5063.6|5067.3|5065.3|5068.1|5066.1|5064.6|5062.6|54
1599677700000|2020-09-09 18:55:00|5067.6|5065.6|5066.8|5064.8|5070.1|5068.1|5066.3|5064.3|58
1599678000000|2020-09-09 19:00:00|5067.1|5065.1|5073.3|5071.3|5074.6|5072.6|5067.1|5065.1|224
1599678300000|2020-09-09 19:05:00|5073.6|5071.6|5075.3|5073.3|5075.6|5073.6|5073.1|5071.1|66
1599678600000|2020-09-09 19:10:00|5075.1|5073.1|5070.6|5068.6|5075.3|5073.3|5070.3|5068.3|82
1599678900000|2020-09-09 19:15:00|5070.8|5068.8|5072.1|5070.1|5073.8|5071.8|5070.6|5068.6|138
1599679200000|2020-09-09 19:20:00|5072.3|5070.3|5075.6|5073.6|5076.1|5074.1|5071.8|5069.8|125
1599679500000|2020-09-09 19:25:00|5075.3|5073.3|5074.3|5072.3|5075.6|5073.6|5071.8|5069.8|154
1599679800000|2020-09-09 19:30:00|5074.1|5072.1|5071.3|5069.3|5076.1|5074.1|5070.8|5068.8|133
1599680100000|2020-09-09 19:35:00|5071.6|5069.6|5063.8|5061.8|5071.8|5069.8|5063.8|5061.8|157
1599680400000|2020-09-09 19:40:00|5063.6|5061.6|5060.6|5058.6|5065.3|5063.3|5059.6|5057.6|159
1599680700000|2020-09-09 19:45:00|5060.1|5058.1|5057.8|5055.8|5060.8|5058.8|5056.1|5054.1|192
1599681000000|2020-09-09 19:50:00|5057.3|5055.3|5061.6|5059.6|5061.6|5059.6|5053.3|5051.3|335
1599681300000|2020-09-09 19:55:00|5061.3|5059.3|5049.3|5047.3|5061.3|5059.3|5048.6|5046.6|209
1599681600000|2020-09-09 20:00:00|5049.9|5045.9|5044.6|5040.6|5050.3|5046.3|5037.4|5033.4|0
1599681900000|2020-09-09 20:05:00|5044.5|5040.5|5055.9|5051.9|5057.1|5053.1|5044.3|5040.3|0
1599682200000|2020-09-09 20:10:00|5055.8|5051.8|5059.4|5055.4|5059.9|5055.9|5053.5|5049.5|0
1599682500000|2020-09-09 20:15:00|5059.3|5055.3|5059.3|5055.3|5059.9|5055.9|5059|5055|0
1599682800000|2020-09-09 20:20:00|5059.2|5055.2|5059|5055|5059.2|5055.2|5059|5055|0
1599683100000|2020-09-09 20:25:00|5058.9|5054.9|5059.1|5055.1|5059.1|5055.1|5058.9|5054.9|0
1599683400000|2020-09-09 20:30:00|5059.2|5055.2|5054.3|5050.3|5059.5|5055.5|5054|5050|0
1599683700000|2020-09-09 20:35:00|5054.4|5050.4|5052.3|5048.3|5056.7|5052.7|5051.5|5047.5|0
1599684000000|2020-09-09 20:40:00|5052.6|5048.6|5052.3|5048.3|5054.1|5050.1|5051.8|5047.8|0
1599684300000|2020-09-09 20:45:00|5052.6|5048.6|5051.9|5047.9|5053.6|5049.6|5051.8|5047.8|0
1599684600000|2020-09-09 20:50:00|5052.2|5048.2|5051.5|5047.5|5052.6|5048.6|5050.4|5046.4|0
1599684900000|2020-09-09 20:55:00|5051.9|5047.9|5050.2|5046.2|5051.9|5047.9|5049.2|5045.2|0
1599685200000|2020-09-09 21:00:00|5049.9|5045.9|5048.5|5044.5|5049.9|5045.9|5048.1|5044.1|0
1599685500000|2020-09-09 21:05:00|5049|5045|5048.4|5044.4|5049|5045|5047.6|5043.6|0
1599685800000|2020-09-09 21:10:00|5048.5|5044.5|5048.8|5044.8|5048.8|5044.8|5048.5|5044.5|0
1599686100000|2020-09-09 21:15:00|5049|5045|5048.7|5044.7|5049|5045|5048.7|5044.7|0
1599686400000|2020-09-09 21:20:00|5049|5045|5049|5045|5049|5045|5048.7|5044.7|0
1599686700000|2020-09-09 21:25:00|5049.1|5045.1|5049.1|5045.1|5049.1|5045.1|5049|5045|0
1599687000000|2020-09-09 21:30:00|5049|5045|5049|5045|5049|5045|5049|5045|0
1599687300000|2020-09-09 21:35:00|5049.1|5045.1|5049.1|5045.1|5049.1|5045.1|5049.1|5045.1|0
1599687600000|2020-09-09 21:40:00|5049|5045|5048.8|5044.8|5049|5045|5048.7|5044.7|0
1599687900000|2020-09-09 21:45:00|5048.7|5044.7|5048.8|5044.8|5048.8|5044.8|5048.7|5044.7|0
1599688200000|2020-09-09 21:50:00|5048.9|5044.9|5048.9|5044.9|5048.9|5044.9|5048.8|5044.8|0
1599688500000|2020-09-09 21:55:00|5048.7|5044.7|5049.2|5045.2|5049.7|5045.7|5048.7|5044.7|0
1599688800000|2020-09-09 22:00:00|5049.6|5045.6|5053.8|5049.8|5057.7|5053.7|5049.6|5045.6|0
1599689100000|2020-09-09 22:05:00|5053.7|5049.7|5054.9|5050.9|5057.8|5053.8|5053.7|5049.7|0
1599689400000|2020-09-09 22:10:00|5055.3|5051.3|5053.5|5049.5|5058.2|5054.2|5053.5|5049.5|0
1599689700000|2020-09-09 22:15:00|5053.8|5049.8|5057.6|5053.6|5057.6|5053.6|5053.5|5049.5|0
1599690000000|2020-09-09 22:20:00|5057.9|5053.9|5063.5|5059.5|5063.5|5059.5|5057.9|5053.9|0
1599690300000|2020-09-09 22:25:00|5063.4|5059.4|5061.8|5057.8|5065.1|5061.1|5061|5057|0
1599690600000|2020-09-09 22:30:00|5061.7|5057.7|5064.1|5060.1|5064.1|5060.1|5060.3|5056.3|0
1599690900000|2020-09-09 22:35:00|5064|5060|5069.2|5065.2|5070|5066|5063.6|5059.6|0
1599691200000|2020-09-09 22:40:00|5069.1|5065.1|5069|5065|5070|5066|5067.7|5063.7|0
1599691500000|2020-09-09 22:45:00|5068.9|5064.9|5067.3|5063.3|5069.8|5065.8|5066.6|5062.6|0
1599691800000|2020-09-09 22:50:00|5067.4|5063.4|5072.5|5068.5|5072.9|5068.9|5066.9|5062.9|0
1599692100000|2020-09-09 22:55:00|5072.4|5068.4|5070.2|5066.2|5072.5|5068.5|5070.2|5066.2|0
1599692400000|2020-09-09 23:00:00|5070.1|5066.1|5072|5068|5073.1|5069.1|5069.7|5065.7|0
1599692700000|2020-09-09 23:05:00|5071.9|5067.9|5073.8|5069.8|5074.1|5070.1|5071.3|5067.3|0
1599693000000|2020-09-09 23:10:00|5074|5070|5072.7|5068.7|5074.8|5070.8|5071.5|5067.5|0
1599693300000|2020-09-09 23:15:00|5072.2|5069.2|5071.1|5068.1|5073.3|5070.3|5070.7|5067.7|0
1599693600000|2020-09-09 23:20:00|5070.7|5067.7|5069.2|5066.2|5071.5|5068.5|5068.1|5065.1|0
1599693900000|2020-09-09 23:25:00|5069.1|5066.1|5067.8|5064.8|5070.4|5067.4|5067.8|5064.8|0
1599694200000|2020-09-09 23:30:00|5068|5065|5070.4|5067.4|5071.6|5068.6|5068|5065|0
1599694500000|2020-09-09 23:35:00|5070.6|5067.6|5067|5064|5071.2|5068.2|5066.2|5063.2|0
1599694800000|2020-09-09 23:40:00|5067.2|5064.2|5065.7|5062.7|5068.1|5065.1|5064.9|5061.9|0
1599695100000|2020-09-09 23:45:00|5065.6|5062.6|5066.2|5063.2|5068.1|5065.1|5065.3|5062.3|0
1599695400000|2020-09-09 23:50:00|5066.1|5063.1|5069.2|5066.2|5069.5|5066.5|5065.8|5062.8|0
1599695700000|2020-09-09 23:55:00|5069.1|5066.1|5071.2|5068.2|5071.2|5068.2|5069|5066|0
1599696000000|2020-09-10 00:00:00|5071.1|5068.1|5061.7|5058.7|5071.1|5068.1|5059.8|5056.8|0
1599696300000|2020-09-10 00:05:00|5061.9|5058.9|5062.5|5059.5|5062.5|5059.5|5059.9|5056.9|0
1599696600000|2020-09-10 00:10:00|5062.4|5059.4|5063.2|5060.2|5064.7|5061.7|5061.7|5058.7|0
1599696900000|2020-09-10 00:15:00|5063.1|5060.1|5061.2|5058.2|5063.1|5060.1|5056.1|5053.1|0
1599697200000|2020-09-10 00:20:00|5061.1|5058.1|5058.3|5055.3|5061.2|5058.2|5056.9|5053.9|0
1599697500000|2020-09-10 00:25:00|5058.4|5055.4|5059.1|5056.1|5059.9|5056.9|5058.3|5055.3|0
1599697800000|2020-09-10 00:30:00|5058.8|5055.8|5049.2|5046.2|5058.8|5055.8|5047.4|5044.4|0
1599698100000|2020-09-10 00:35:00|5049.1|5046.1|5052.9|5049.9|5052.9|5049.9|5046.9|5043.9|0
1599698400000|2020-09-10 00:40:00|5053|5050|5051.3|5048.3|5055.9|5052.9|5051.3|5048.3|0
1599698700000|2020-09-10 00:45:00|5051.2|5048.2|5051.4|5048.4|5055.9|5052.9|5049.8|5046.8|0
1599699000000|2020-09-10 00:50:00|5051.5|5048.5|5054.3|5051.3|5055.8|5052.8|5051.4|5048.4|0
1599699300000|2020-09-10 00:55:00|5054.2|5051.2|5051.3|5048.3|5055.7|5052.7|5049.8|5046.8|0
1599699600000|2020-09-10 01:00:00|5051.4|5048.4|5049.8|5046.8|5052|5049|5048.2|5045.2|0
1599699900000|2020-09-10 01:05:00|5049.7|5046.7|5052.9|5049.9|5054.3|5051.3|5049.7|5046.7|0
1599700200000|2020-09-10 01:10:00|5052.8|5049.8|5051.7|5048.7|5054.4|5051.4|5048.5|5045.5|0
1599700500000|2020-09-10 01:15:00|5051.6|5048.6|5048.7|5045.7|5051.8|5048.8|5047.2|5044.2|0
1599700800000|2020-09-10 01:20:00|5048.6|5045.6|5049.7|5046.7|5049.7|5046.7|5045.3|5042.3|0
1599701100000|2020-09-10 01:25:00|5049.6|5046.6|5053.4|5050.4|5055.6|5052.6|5049.6|5046.6|0
1599701400000|2020-09-10 01:30:00|5052.7|5049.7|5046.6|5043.6|5052.7|5049.7|5045.1|5042.1|0
1599701700000|2020-09-10 01:35:00|5046.3|5043.3|5044.6|5041.6|5046.6|5043.6|5040.7|5037.7|0
1599702000000|2020-09-10 01:40:00|5044.9|5041.9|5045.9|5042.9|5046.9|5043.9|5042.9|5039.9|0
1599702300000|2020-09-10 01:45:00|5044.5|5041.5|5046.2|5043.2|5047.5|5044.5|5042.9|5039.9|0
1599702600000|2020-09-10 01:50:00|5046.1|5043.1|5049|5046|5050.5|5047.5|5046.1|5043.1|0
1599702900000|2020-09-10 01:55:00|5049.1|5046.1|5047.5|5044.5|5051.9|5048.9|5046|5043|0
1599703200000|2020-09-10 02:00:00|5047.6|5044.6|5041.4|5038.4|5049|5046|5040|5037|0
1599703500000|2020-09-10 02:05:00|5041.5|5038.5|5040|5037|5044.2|5041.2|5038.6|5035.6|0
1599703800000|2020-09-10 02:10:00|5039.9|5036.9|5038.2|5035.2|5041.5|5038.5|5035.7|5032.7|0
1599704100000|2020-09-10 02:15:00|5037.9|5034.9|5038.2|5035.2|5041.1|5038.1|5037.5|5034.5|0
1599704400000|2020-09-10 02:20:00|5037.9|5034.9|5039|5036|5039|5036|5036|5033|0
1599704700000|2020-09-10 02:25:00|5038.9|5035.9|5042|5039|5043.4|5040.4|5038.8|5035.8|0
1599705000000|2020-09-10 02:30:00|5041.9|5038.9|5043.9|5040.9|5045.4|5042.4|5041.9|5038.9|0
1599705300000|2020-09-10 02:35:00|5044|5041|5042.3|5039.3|5044|5041|5040.8|5037.8|0
1599705600000|2020-09-10 02:40:00|5042.2|5039.2|5046.9|5043.9|5048.4|5045.4|5042.2|5039.2|0
1599705900000|2020-09-10 02:45:00|5047|5044|5048.2|5045.2|5048.3|5045.3|5045.2|5042.2|0
1599706200000|2020-09-10 02:50:00|5048.1|5045.1|5052.6|5049.6|5052.6|5049.6|5046.6|5043.6|0
1599706500000|2020-09-10 02:55:00|5052.3|5049.3|5049.9|5046.9|5052.9|5049.9|5049.8|5046.8|0
1599706800000|2020-09-10 03:00:00|5049.8|5046.8|5049.7|5046.7|5051.3|5048.3|5048.2|5045.2|0
1599707100000|2020-09-10 03:05:00|5049.6|5046.6|5049.6|5046.6|5052.5|5049.5|5048.1|5045.1|0
1599707400000|2020-09-10 03:10:00|5049.7|5046.7|5048.2|5045.2|5049.7|5046.7|5048.1|5045.1|0
1599707700000|2020-09-10 03:15:00|5048.1|5045.1|5049.7|5046.7|5051.2|5048.2|5046.7|5043.7|0
1599708000000|2020-09-10 03:20:00|5049.6|5046.6|5052|5049|5052.7|5049.7|5049.6|5046.6|0
1599708300000|2020-09-10 03:25:00|5051.9|5048.9|5049.4|5046.4|5052.7|5049.7|5048.8|5045.8|0
1599708600000|2020-09-10 03:30:00|5048.9|5045.9|5049.4|5046.4|5050.9|5047.9|5048|5045|0
1599708900000|2020-09-10 03:35:00|5049.5|5046.5|5050.9|5047.9|5050.9|5047.9|5049.4|5046.4|0
1599709200000|2020-09-10 03:40:00|5050.8|5047.8|5052.4|5049.4|5052.5|5049.5|5050.8|5047.8|0
1599709500000|2020-09-10 03:45:00|5052.2|5049.2|5046.1|5043.1|5052.2|5049.2|5046.1|5043.1|0
1599709800000|2020-09-10 03:50:00|5046.2|5043.2|5047.5|5044.5|5049|5046|5046|5043|0
1599710100000|2020-09-10 03:55:00|5047.4|5044.4|5046.5|5043.5|5047.5|5044.5|5045.8|5042.8|0
1599710400000|2020-09-10 04:00:00|5045.8|5042.8|5047.5|5044.5|5049|5046|5045.8|5042.8|0
1599710700000|2020-09-10 04:05:00|5048.2|5045.2|5044.9|5041.9|5049|5046|5044.9|5041.9|0
1599711000000|2020-09-10 04:10:00|5044.8|5041.8|5046.2|5043.2|5046.4|5043.4|5043.2|5040.2|0
1599711300000|2020-09-10 04:15:00|5046|5043|5044.7|5041.7|5046.3|5043.3|5044.6|5041.6|0
1599711600000|2020-09-10 04:20:00|5044.8|5041.8|5047.6|5044.6|5047.6|5044.6|5044.6|5041.6|0
1599711900000|2020-09-10 04:25:00|5047.7|5044.7|5047.6|5044.6|5049.1|5046.1|5047.6|5044.6|0
1599712200000|2020-09-10 04:30:00|5047.5|5044.5|5046.1|5043.1|5049.2|5046.2|5046.1|5043.1|0
1599712500000|2020-09-10 04:35:00|5046.2|5043.2|5046|5043|5047.6|5044.6|5044.5|5041.5|0
1599712800000|2020-09-10 04:40:00|5045.9|5042.9|5049|5046|5049|5046|5045.9|5042.9|0
1599713100000|2020-09-10 04:45:00|5048.9|5045.9|5049|5046|5049.1|5046.1|5047.6|5044.6|0
1599713400000|2020-09-10 04:50:00|5048.5|5045.5|5049.1|5046.1|5049.1|5046.1|5046.2|5043.2|0
1599713700000|2020-09-10 04:55:00|5049|5046|5050|5047|5050.8|5047.8|5047.6|5044.6|0
1599714000000|2020-09-10 05:00:00|5049.9|5046.9|5055.5|5052.5|5055.5|5052.5|5049.3|5046.3|0
1599714300000|2020-09-10 05:05:00|5055.4|5052.4|5054.1|5051.1|5055.6|5052.6|5054|5051|0
1599714600000|2020-09-10 05:10:00|5054|5051|5055.6|5052.6|5055.6|5052.6|5054|5051|0
1599714900000|2020-09-10 05:15:00|5055.7|5052.7|5060.1|5057.1|5060.1|5057.1|5055.7|5052.7|0
1599715200000|2020-09-10 05:20:00|5060.2|5057.2|5061.8|5058.8|5063.1|5060.1|5059.8|5056.8|0
1599715500000|2020-09-10 05:25:00|5062.3|5059.3|5062.8|5059.8|5064.7|5061.7|5061.4|5058.4|0
1599715800000|2020-09-10 05:30:00|5062.9|5059.9|5060.8|5057.8|5064.3|5061.3|5060.2|5057.2|0
1599716100000|2020-09-10 05:35:00|5060.9|5057.9|5060.1|5057.1|5061.6|5058.6|5058.7|5055.7|0
1599716400000|2020-09-10 05:40:00|5060.2|5057.2|5061.6|5058.6|5064.8|5061.8|5060.2|5057.2|0
1599716700000|2020-09-10 05:45:00|5063|5060|5063|5060|5066|5063|5061.6|5058.6|0
1599717000000|2020-09-10 05:50:00|5062.9|5059.9|5065.2|5062.2|5066.1|5063.1|5062.9|5059.9|0
1599717300000|2020-09-10 05:55:00|5065.5|5062.5|5064.5|5061.5|5067.5|5064.5|5064.4|5061.4|0
1599717600000|2020-09-10 06:00:00|5064.4|5061.4|5064.8|5062.8|5069.1|5067.1|5063.3|5061.1|391
1599717900000|2020-09-10 06:05:00|5064.6|5062.6|5060.3|5058.3|5064.8|5062.8|5059.8|5057.8|149
1599718200000|2020-09-10 06:10:00|5060.1|5058.1|5057.8|5055.8|5061.6|5059.6|5057.1|5055.1|73
1599718500000|2020-09-10 06:15:00|5057.6|5055.6|5061.8|5059.8|5062.1|5060.1|5056.6|5054.6|62
1599718800000|2020-09-10 06:20:00|5062.1|5060.1|5057.8|5055.8|5064.8|5062.8|5057.3|5055.3|163
1599719100000|2020-09-10 06:25:00|5058.1|5056.1|5065.8|5063.8|5068.3|5066.3|5057.6|5055.6|131
1599719400000|2020-09-10 06:30:00|5065.6|5063.6|5059.3|5057.3|5067.3|5065.3|5059.3|5057.3|51
1599719700000|2020-09-10 06:35:00|5059.1|5057.1|5053.8|5051.8|5059.1|5057.1|5053.3|5051.3|120
1599720000000|2020-09-10 06:40:00|5053.6|5051.6|5050.8|5048.8|5055.3|5053.3|5050.3|5048.3|122
1599720300000|2020-09-10 06:45:00|5051.1|5049.1|5054.3|5052.3|5056.1|5054.1|5050.6|5048.6|113
1599720600000|2020-09-10 06:50:00|5054.1|5052.1|5058.6|5056.6|5058.6|5056.6|5053.1|5051.1|89
1599720900000|2020-09-10 06:55:00|5058.8|5056.8|5049.6|5047.6|5060.1|5058.1|5049.3|5047.3|502
1599721200000|2020-09-10 07:00:00|5049.1|5048.1|5050.3|5049.3|5052.8|5051.8|5036.8|5035.8|1938
1599721500000|2020-09-10 07:05:00|5050.6|5049.6|5053.8|5052.8|5057.1|5056.1|5044.8|5043.8|817
1599721800000|2020-09-10 07:10:00|5053.1|5052.1|5046.6|5045.6|5055.8|5054.8|5043.3|5042.3|589
1599722100000|2020-09-10 07:15:00|5046.3|5045.3|5046.3|5045.3|5050.1|5049.1|5036.6|5035.6|669
1599722400000|2020-09-10 07:20:00|5046.1|5045.1|5038.8|5037.8|5046.6|5045.6|5034.1|5033.1|656
1599722700000|2020-09-10 07:25:00|5038.6|5037.6|5036.6|5035.6|5044.1|5043.1|5034.3|5033.3|638
1599723000000|2020-09-10 07:30:00|5036.3|5035.3|5023.3|5022.3|5040.8|5039.8|5022.8|5021.8|1053
1599723300000|2020-09-10 07:35:00|5023.1|5022.1|5035.6|5034.6|5035.8|5034.8|5023.1|5022.1|585
1599723600000|2020-09-10 07:40:00|5035.3|5034.3|5026.3|5025.3|5036|5035|5025|5024|408
1599723900000|2020-09-10 07:45:00|5025.8|5024.8|5035.3|5034.3|5038.3|5037.3|5024.8|5023.8|419
1599724200000|2020-09-10 07:50:00|5035|5034|5030|5029|5037.5|5036.5|5027|5026|417
1599724500000|2020-09-10 07:55:00|5029.8|5028.8|5034.3|5033.3|5038.3|5037.3|5029.5|5028.5|401
1599724800000|2020-09-10 08:00:00|5033.3|5032.3|5030.3|5029.3|5034.3|5033.3|5026.8|5025.8|509
1599725100000|2020-09-10 08:05:00|5030.5|5029.5|5028.8|5027.8|5032.5|5031.5|5025.3|5024.3|387
1599725400000|2020-09-10 08:10:00|5028.5|5027.5|5025.5|5024.5|5033|5032|5024.8|5023.8|425
1599725700000|2020-09-10 08:15:00|5025.3|5024.3|5021|5020|5025.8|5024.8|5018.5|5017.5|530
1599726000000|2020-09-10 08:20:00|5020.8|5019.8|5014.5|5013.5|5021|5020|5013.8|5012.8|867
1599726300000|2020-09-10 08:25:00|5015.3|5014.3|5020.8|5019.8|5023.5|5022.5|5012.8|5011.8|816
1599726600000|2020-09-10 08:30:00|5020.5|5019.5|5018.3|5017.3|5021.5|5020.5|5016.8|5015.8|379
1599726900000|2020-09-10 08:35:00|5018.8|5017.8|5022.5|5021.5|5024.3|5023.3|5018.3|5017.3|403
1599727200000|2020-09-10 08:40:00|5022.3|5021.3|5023.5|5022.5|5025.5|5024.5|5021|5020|429
1599727500000|2020-09-10 08:45:00|5023.3|5022.3|5023.3|5022.3|5026.8|5025.8|5021.8|5020.8|338
1599727800000|2020-09-10 08:50:00|5023|5022|5023.3|5022.3|5023.8|5022.8|5018.3|5017.3|267
1599728100000|2020-09-10 08:55:00|5023.5|5022.5|5018|5017|5023.8|5022.8|5016|5015|401
1599728400000|2020-09-10 09:00:00|5018.3|5017.3|5020.8|5019.8|5021.8|5020.8|5013.3|5012.3|360
1599728700000|2020-09-10 09:05:00|5021|5020|5028.3|5027.3|5028.3|5027.3|5019.8|5018.8|299
1599729000000|2020-09-10 09:10:00|5028.5|5027.5|5027.3|5026.3|5032.3|5031.3|5027.3|5026.3|357
1599729300000|2020-09-10 09:15:00|5026.8|5025.8|5025.8|5024.8|5028.3|5027.3|5023|5022|259
1599729600000|2020-09-10 09:20:00|5025.5|5024.5|5024.3|5023.3|5026.3|5025.3|5021.8|5020.8|132
1599729900000|2020-09-10 09:25:00|5024|5023|5027.3|5026.3|5028.8|5027.8|5023.3|5022.3|176
1599730200000|2020-09-10 09:30:00|5027.5|5026.5|5033|5032|5033.5|5032.5|5025.8|5024.8|196
1599730500000|2020-09-10 09:35:00|5032.8|5031.8|5034|5033|5035.3|5034.3|5031.8|5030.8|258
1599730800000|2020-09-10 09:40:00|5034.3|5033.3|5030.8|5029.8|5034.3|5033.3|5030.3|5029.3|122
1599731100000|2020-09-10 09:45:00|5031|5030|5034.3|5033.3|5034.5|5033.5|5028.8|5027.8|173
1599731400000|2020-09-10 09:50:00|5034.8|5033.8|5036.5|5035.5|5039.5|5038.5|5032.3|5031.3|310
1599731700000|2020-09-10 09:55:00|5036.3|5035.3|5041.8|5040.8|5043.8|5042.8|5036|5035|517
1599732000000|2020-09-10 10:00:00|5041.3|5040.3|5041|5040|5044.3|5043.3|5039.3|5038.3|280
1599732300000|2020-09-10 10:05:00|5041.3|5040.3|5042.3|5041.3|5044.3|5043.3|5039.8|5038.8|234
1599732600000|2020-09-10 10:10:00|5042.5|5041.5|5042|5041|5044.3|5043.3|5039|5038|177
1599732900000|2020-09-10 10:15:00|5041.8|5040.8|5036.8|5035.8|5044.8|5043.8|5036.8|5035.8|245
1599733200000|2020-09-10 10:20:00|5037|5036|5033.8|5032.8|5037.8|5036.8|5033|5032|162
1599733500000|2020-09-10 10:25:00|5034|5033|5032.8|5031.8|5034.5|5033.5|5031.3|5030.3|260
1599733800000|2020-09-10 10:30:00|5033|5032|5031|5030|5036|5035|5030.8|5029.8|208
1599734100000|2020-09-10 10:35:00|5031.3|5030.3|5024|5023|5032.8|5031.8|5023.3|5022.3|797
1599734400000|2020-09-10 10:40:00|5023.8|5022.8|5019.3|5018.3|5025.3|5024.3|5019|5018|549
1599734700000|2020-09-10 10:45:00|5019|5018|5021.3|5020.3|5022.3|5021.3|5015.8|5014.8|281
1599735000000|2020-09-10 10:50:00|5021.5|5020.5|5024.3|5023.3|5025.8|5024.8|5018.8|5017.8|447
1599735300000|2020-09-10 10:55:00|5024.5|5023.5|5017.8|5016.8|5027.3|5026.3|5017.8|5016.8|360
1599735600000|2020-09-10 11:00:00|5018.8|5017.8|5026.8|5025.8|5026.8|5025.8|5017.8|5016.8|743
1599735900000|2020-09-10 11:05:00|5026.5|5025.5|5025.3|5024.3|5029.3|5028.3|5024.5|5023.5|180
1599736200000|2020-09-10 11:10:00|5025|5024|5023.8|5022.8|5029.5|5028.5|5022|5021|221
1599736500000|2020-09-10 11:15:00|5023.5|5022.5|5021.5|5020.5|5024.5|5023.5|5018.5|5017.5|301
1599736800000|2020-09-10 11:20:00|5021.8|5020.8|5025|5024|5028|5027|5020.8|5019.8|172
1599737100000|2020-09-10 11:25:00|5025.3|5024.3|5032|5031|5033.3|5032.3|5025|5024|189
1599737400000|2020-09-10 11:30:00|5031.8|5030.8|5029.3|5028.3|5032|5031|5028|5027|294
1599737700000|2020-09-10 11:35:00|5029.5|5028.5|5026.8|5025.8|5030.3|5029.3|5026.3|5025.3|149
1599738000000|2020-09-10 11:40:00|5027|5026|5028|5027|5031.5|5030.5|5025.2|5024.2|191
1599738300000|2020-09-10 11:45:00|5027.7|5026.7|5029.7|5028.7|5030.2|5029.2|5025.2|5024.2|302
1599738600000|2020-09-10 11:50:00|5029.5|5028.5|5033|5032|5035|5034|5028.5|5027.5|1233
1599738900000|2020-09-10 11:55:00|5033.7|5032.7|5032.7|5031.7|5035|5034|5031|5030|725
1599739200000|2020-09-10 12:00:00|5032.5|5031.5|5039.2|5038.2|5039.5|5038.5|5032.5|5031.5|327
1599739500000|2020-09-10 12:05:00|5039.5|5038.5|5033.7|5032.7|5040.5|5039.5|5032.7|5031.7|327
1599739800000|2020-09-10 12:10:00|5033.5|5032.5|5032.7|5031.7|5034|5033|5030.5|5029.5|181
1599740100000|2020-09-10 12:15:00|5032.5|5031.5|5034.5|5033.5|5036.5|5035.5|5028.5|5027.5|148
1599740400000|2020-09-10 12:20:00|5034.2|5033.2|5040|5039|5040|5039|5033.5|5032.5|184
1599740700000|2020-09-10 12:25:00|5039.7|5038.7|5036.2|5035.2|5040|5039|5035.7|5034.7|161
1599741000000|2020-09-10 12:30:00|5036|5035|5022|5021|5037.5|5036.5|5019.5|5018.5|1021
1599741300000|2020-09-10 12:35:00|5021.7|5020.7|5029.2|5028.2|5031.7|5030.7|5019.2|5018.2|563
1599741600000|2020-09-10 12:40:00|5029.5|5028.5|5031.7|5030.7|5033|5032|5028|5027|338
1599741900000|2020-09-10 12:45:00|5031.5|5030.5|5038.5|5037.5|5041|5040|5029.5|5028.5|401
1599742200000|2020-09-10 12:50:00|5038.7|5037.7|5035.2|5034.2|5042|5041|5035|5034|558
1599742500000|2020-09-10 12:55:00|5035.5|5034.5|5032.5|5031.5|5036.5|5035.5|5028.7|5027.7|312
1599742800000|2020-09-10 13:00:00|5032.7|5031.7|5027.7|5026.7|5033.7|5032.7|5027|5026|281
1599743100000|2020-09-10 13:05:00|5027.5|5026.5|5034.7|5033.7|5037.5|5036.5|5027.5|5026.5|340
1599743400000|2020-09-10 13:10:00|5034.5|5033.5|5026.7|5025.7|5036.2|5035.2|5026.2|5025.2|389
1599743700000|2020-09-10 13:15:00|5026.5|5025.5|5040|5039|5040.2|5039.2|5026.5|5025.5|273
1599744000000|2020-09-10 13:20:00|5040.2|5039.2|5043.5|5042.5|5045.5|5044.5|5038.7|5037.7|305
1599744300000|2020-09-10 13:25:00|5043.2|5042.2|5045.5|5044.5|5046.5|5045.5|5042.5|5041.5|243
1599744600000|2020-09-10 13:30:00|5045.7|5044.7|5056.7|5055.7|5057.5|5056.5|5042|5041|896
1599744900000|2020-09-10 13:35:00|5056.5|5055.5|5058|5057|5058.5|5057.5|5051.2|5050.2|1040
1599745200000|2020-09-10 13:40:00|5058.5|5057.5|5061.5|5060.5|5064.2|5063.2|5056.5|5055.5|572
1599745500000|2020-09-10 13:45:00|5062|5061|5053.5|5052.5|5063|5062|5053.5|5052.5|611
1599745800000|2020-09-10 13:50:00|5053.2|5052.2|5056|5055|5056.5|5055.5|5045.5|5044.5|603
1599746100000|2020-09-10 13:55:00|5055.7|5054.7|5051.5|5050.5|5059.5|5058.5|5050|5049|429
1599746400000|2020-09-10 14:00:00|5051.7|5050.7|5057|5056|5057|5056|5050.7|5049.7|415
1599746700000|2020-09-10 14:05:00|5056.7|5055.7|5047|5046|5057|5056|5046|5045|456
1599747000000|2020-09-10 14:10:00|5046.9|5045.9|5043.1|5042.1|5048.4|5047.4|5037.4|5036.4|747
1599747300000|2020-09-10 14:15:00|5042.9|5041.9|5042.4|5041.4|5046.6|5045.6|5041.6|5040.6|336
1599747600000|2020-09-10 14:20:00|5042.1|5041.1|5027.9|5026.9|5043.1|5042.1|5027.1|5026.1|904
1599747900000|2020-09-10 14:25:00|5028.1|5027.1|5023.9|5022.9|5029.9|5028.9|5023.9|5022.9|727
1599748200000|2020-09-10 14:30:00|5023.6|5022.6|5030.6|5029.6|5032.1|5031.1|5022.4|5021.4|631
1599748500000|2020-09-10 14:35:00|5030.4|5029.4|5031.4|5030.4|5033.1|5032.1|5027.4|5026.4|555
1599748800000|2020-09-10 14:40:00|5031.6|5030.6|5027.9|5026.9|5034.9|5033.9|5026.9|5025.9|446
1599749100000|2020-09-10 14:45:00|5027.6|5026.6|5017.4|5016.4|5028.9|5027.9|5011.4|5010.4|1416
1599749400000|2020-09-10 14:50:00|5017.6|5016.6|5025.4|5024.4|5026.9|5025.9|5014.9|5013.9|754
1599749700000|2020-09-10 14:55:00|5025.6|5024.6|5007.4|5006.4|5026.1|5025.1|5006.4|5005.4|1375
1599750000000|2020-09-10 15:00:00|5007.9|5006.9|5022.4|5021.4|5022.4|5021.4|5004.9|5003.9|1038
1599750300000|2020-09-10 15:05:00|5022.1|5021.1|5019.9|5018.9|5023.4|5022.4|5017.9|5016.9|432
1599750600000|2020-09-10 15:10:00|5020.1|5019.1|5028.1|5027.1|5029.4|5028.4|5015.9|5014.9|484
1599750900000|2020-09-10 15:15:00|5027.9|5026.9|5026.6|5025.6|5029.1|5028.1|5017.6|5016.6|1184
1599751200000|2020-09-10 15:20:00|5026.4|5025.4|5026.4|5025.4|5030.6|5029.6|5024.4|5023.4|647
1599751500000|2020-09-10 15:25:00|5026.1|5025.1|5028.6|5027.6|5029.9|5028.9|5024.9|5023.9|943
1599751800000|2020-09-10 15:30:00|5029.4|5027.4|5025.1|5023.1|5033.1|5031.1|5024.4|5022.4|2205
1599752100000|2020-09-10 15:35:00|5024.9|5022.9|5024.4|5022.4|5026.4|5024.4|5019.6|5017.6|1177
1599752400000|2020-09-10 15:40:00|5024.1|5022.1|5024.4|5022.4|5028.4|5026.4|5023.1|5021.1|274
1599752700000|2020-09-10 15:45:00|5024.1|5022.1|5026.4|5024.4|5026.4|5024.4|5017.4|5015.4|217
1599753000000|2020-09-10 15:50:00|5026.1|5024.1|5022.1|5020.1|5027.6|5025.6|5021.6|5019.6|140
1599753300000|2020-09-10 15:55:00|5022.4|5020.4|5017.1|5015.1|5022.4|5020.4|5015.4|5013.4|212
1599753600000|2020-09-10 16:00:00|5016.9|5014.9|5012.9|5010.9|5022.6|5020.6|5009.9|5007.9|202
1599753900000|2020-09-10 16:05:00|5013.1|5011.1|5016.1|5014.1|5020.1|5018.1|5012.9|5010.9|210
1599754200000|2020-09-10 16:10:00|5015.9|5013.9|5012.9|5010.9|5019.9|5017.9|5012.9|5010.9|223
1599754500000|2020-09-10 16:15:00|5012.6|5010.6|5013.4|5011.4|5016.1|5014.1|5006.9|5004.9|338
1599754800000|2020-09-10 16:20:00|5013.1|5011.1|5007.9|5005.9|5014.4|5012.4|5006.4|5004.4|209
1599755100000|2020-09-10 16:25:00|5007.6|5005.6|5011.6|5009.6|5012.6|5010.6|5006.1|5004.1|208
1599755400000|2020-09-10 16:30:00|5011.4|5009.4|5004.4|5002.4|5012.6|5010.6|5004.4|5002.4|207
1599755700000|2020-09-10 16:35:00|5004.6|5002.6|4997.1|4995.1|5004.6|5002.6|4994.1|4992.1|500
1599756000000|2020-09-10 16:40:00|4996.9|4994.9|4995.1|4993.1|5001.6|4999.6|4995.1|4993.1|101
1599756300000|2020-09-10 16:45:00|4994.9|4992.9|5001.6|4999.6|5002.1|5000.1|4994.9|4992.9|124
1599756600000|2020-09-10 16:50:00|5001.4|4999.4|5005.9|5003.9|5008.4|5006.4|5000.6|4998.6|178
1599756900000|2020-09-10 16:55:00|5005.6|5003.6|5006.4|5004.4|5009.9|5007.9|5005.6|5003.6|86
1599757200000|2020-09-10 17:00:00|5006.1|5004.1|5010.1|5008.1|5010.6|5008.6|5003.6|5001.6|124
1599757500000|2020-09-10 17:05:00|5009.9|5007.9|5011.1|5009.1|5011.9|5009.9|5006.9|5004.9|70
1599757800000|2020-09-10 17:10:00|5011.4|5009.4|5009.6|5007.6|5012.6|5010.6|5008.4|5006.4|47
1599758100000|2020-09-10 17:15:00|5009.4|5007.4|5016.9|5014.9|5016.9|5014.9|5009.4|5007.4|112
1599758400000|2020-09-10 17:20:00|5017.1|5015.1|5013.1|5011.1|5017.4|5015.4|5013.1|5011.1|41
1599758700000|2020-09-10 17:25:00|5013.4|5011.4|5008.9|5006.9|5014.9|5012.9|5007.6|5005.6|57
1599759000000|2020-09-10 17:30:00|5009.1|5007.1|5010.6|5008.6|5014.4|5012.4|5008.4|5006.4|47
1599759300000|2020-09-10 17:35:00|5010.9|5008.9|5006.4|5004.4|5013.1|5011.1|5006.1|5004.1|23
1599759600000|2020-09-10 17:40:00|5006.6|5004.6|5003.1|5001.1|5007.1|5005.1|5002.6|5000.6|122
1599759900000|2020-09-10 17:45:00|5002.9|5000.9|5005.6|5003.6|5007.1|5005.1|5002.4|5000.4|59
1599760200000|2020-09-10 17:50:00|5005.4|5003.4|5001.1|4999.1|5006.9|5004.9|5000.4|4998.4|157
1599760500000|2020-09-10 17:55:00|5001.4|4999.4|5001.4|4999.4|5005.4|5003.4|5000.4|4998.4|34
1599760800000|2020-09-10 18:00:00|5001.1|4999.1|5007.4|5005.4|5007.4|5005.4|4999.4|4997.4|61
1599761100000|2020-09-10 18:05:00|5007.1|5005.1|5003.1|5001.1|5007.4|5005.4|5000.9|4998.9|54
1599761400000|2020-09-10 18:10:00|5003.4|5001.4|4998.6|4996.6|5005.1|5003.1|4997.9|4995.9|39
1599761700000|2020-09-10 18:15:00|4998.9|4996.9|4993.6|4991.6|4999.4|4997.4|4990.6|4988.6|243
1599762000000|2020-09-10 18:20:00|4993.4|4991.4|4989.1|4987.1|4996.4|4994.4|4988.9|4986.9|276
1599762300000|2020-09-10 18:25:00|4989.4|4987.4|4982.1|4980.1|4994.9|4992.9|4981.6|4979.6|323
1599762600000|2020-09-10 18:30:00|4981.6|4979.6|4990.6|4988.6|4993.4|4991.4|4980.6|4978.6|207
1599762900000|2020-09-10 18:35:00|4990.4|4988.4|4996.6|4994.6|4997.1|4995.1|4987.4|4985.4|145
1599763200000|2020-09-10 18:40:00|4996.4|4994.4|4985.1|4983.1|4996.4|4994.4|4984.4|4982.4|163
1599763500000|2020-09-10 18:45:00|4984.9|4982.9|4995.1|4993.1|4996.9|4994.9|4984.6|4982.6|243
1599763800000|2020-09-10 18:50:00|4994.9|4992.9|4994.4|4992.4|4999.4|4997.4|4992.1|4990.1|210
1599764100000|2020-09-10 18:55:00|4994.6|4992.6|5002.4|5000.4|5003.6|5001.6|4993.4|4991.4|167
1599764400000|2020-09-10 19:00:00|5002.1|5000.1|4994.1|4992.1|5002.6|5000.6|4993.1|4991.1|84
1599764700000|2020-09-10 19:05:00|4994.4|4992.4|4989.4|4987.4|4998.4|4996.4|4988.1|4986.1|197
1599765000000|2020-09-10 19:10:00|4989.1|4987.1|4989.1|4987.1|4992.6|4990.6|4985.1|4983.1|196
1599765300000|2020-09-10 19:15:00|4988.9|4986.9|4982.6|4980.6|4989.4|4987.4|4980.9|4978.9|117
1599765600000|2020-09-10 19:20:00|4982.9|4980.9|4983.1|4981.1|4988.1|4986.1|4979.9|4977.9|123
1599765900000|2020-09-10 19:25:00|4983.4|4981.4|4988.6|4986.6|4990.6|4988.6|4980.1|4978.1|169
1599766200000|2020-09-10 19:30:00|4988.4|4986.4|4990.1|4988.1|4993.1|4991.1|4984.9|4982.9|173
1599766500000|2020-09-10 19:35:00|4990.4|4988.4|4992.6|4990.6|4992.6|4990.6|4983.6|4981.6|169
1599766800000|2020-09-10 19:40:00|4992.4|4990.4|4994.1|4992.1|4997.9|4995.9|4989.6|4987.6|133
1599767100000|2020-09-10 19:45:00|4993.9|4991.9|4985.1|4983.1|4994.9|4992.9|4982.6|4980.6|204
1599767400000|2020-09-10 19:50:00|4985.4|4983.4|4988.1|4986.1|4990.1|4988.1|4981.9|4979.9|201
1599767700000|2020-09-10 19:55:00|4987.9|4985.9|4980.4|4978.4|4991.4|4989.4|4980.1|4978.1|240
1599768000000|2020-09-10 20:00:00|4982|4978|4985.9|4981.9|4992.7|4988.7|4979.6|4975.6|0
1599768300000|2020-09-10 20:05:00|4985.6|4981.6|4989.2|4985.2|4995.8|4991.8|4984.9|4980.9|0
1599768600000|2020-09-10 20:10:00|4989.4|4985.4|4989.1|4985.1|4996.4|4992.4|4987.3|4983.3|0
1599768900000|2020-09-10 20:15:00|4989.3|4985.3|4988.5|4984.5|4989.8|4985.8|4988.2|4984.2|0
1599769200000|2020-09-10 20:20:00|4986.9|4982.9|4987.7|4983.7|4988.5|4984.5|4986.9|4982.9|0
1599769500000|2020-09-10 20:25:00|4987.5|4983.5|4987.5|4983.5|4988|4984|4987.3|4983.3|0
1599769800000|2020-09-10 20:30:00|4987.4|4983.4|4999.6|4995.6|5000|4996|4987.4|4983.4|0
1599770100000|2020-09-10 20:35:00|4999.7|4995.7|4991.7|4987.7|5000|4996|4991.3|4987.3|0
1599770400000|2020-09-10 20:40:00|4991.6|4987.6|4990.3|4986.3|4992.8|4988.8|4988|4984|0
1599770700000|2020-09-10 20:45:00|4990.2|4986.2|4989.1|4985.1|4991.3|4987.3|4989.1|4985.1|0
1599771000000|2020-09-10 20:50:00|4989.2|4985.2|4988.4|4984.4|4989.4|4985.4|4988|4984|0
1599771300000|2020-09-10 20:55:00|4988.8|4984.8|4990.3|4986.3|4990.7|4986.7|4988.4|4984.4|0
1599771600000|2020-09-10 21:00:00|4990.4|4986.4|4990.8|4986.8|4991.3|4987.3|4990|4986|0
1599771900000|2020-09-10 21:05:00|4990.5|4986.5|4989.1|4985.1|4990.7|4986.7|4989|4985|0
1599772200000|2020-09-10 21:10:00|4989|4985|4988.5|4984.5|4989.1|4985.1|4988.2|4984.2|0
1599772500000|2020-09-10 21:15:00|4988.8|4984.8|4989.6|4985.6|4990.4|4986.4|4988.7|4984.7|0
1599772800000|2020-09-10 21:20:00|4989.7|4985.7|4989.7|4985.7|4990.2|4986.2|4989.4|4985.4|0
1599773100000|2020-09-10 21:25:00|4988.8|4984.8|4989.5|4985.5|4989.7|4985.7|4988.8|4984.8|0
1599773400000|2020-09-10 21:30:00|4989.7|4985.7|4989.6|4985.6|4989.8|4985.8|4989|4985|0
1599773700000|2020-09-10 21:35:00|4989.4|4985.4|4990.3|4986.3|4990.6|4986.6|4989.4|4985.4|0
1599774000000|2020-09-10 21:40:00|4990.8|4986.8|4989.9|4985.9|4990.8|4986.8|4989.9|4985.9|0
1599774300000|2020-09-10 21:45:00|4989.8|4985.8|4991|4987|4991|4987|4989.5|4985.5|0
1599774600000|2020-09-10 21:50:00|4990.8|4986.8|4991|4987|4991.1|4987.1|4990.6|4986.6|0
1599774900000|2020-09-10 21:55:00|4991.1|4987.1|4991.2|4987.2|4992.9|4988.9|4991|4987|0
1599775200000|2020-09-10 22:00:00|4991.8|4987.8|4997.2|4993.2|5004.5|5000.5|4991.8|4987.8|0
1599775500000|2020-09-10 22:05:00|4997.6|4993.6|4998.8|4994.8|5002.4|4998.4|4997.6|4993.6|0
1599775800000|2020-09-10 22:10:00|4999.1|4995.1|4999.3|4995.3|5000|4996|4995.2|4991.2|0
1599776100000|2020-09-10 22:15:00|4999.5|4995.5|5001.6|4997.6|5002|4998|4999.3|4995.3|0
1599776400000|2020-09-10 22:20:00|5001.7|4997.7|4998.1|4994.1|5001.9|4997.9|4994.9|4990.9|0
1599776700000|2020-09-10 22:25:00|4997.8|4993.8|5000.3|4996.3|5000.6|4996.6|4995.5|4991.5|0
1599777000000|2020-09-10 22:30:00|5000.4|4996.4|5001.2|4997.2|5001.9|4997.9|4999.6|4995.6|0
1599777300000|2020-09-10 22:35:00|5000.9|4996.9|5001.5|4997.5|5002.6|4998.6|5000.8|4996.8|0
1599777600000|2020-09-10 22:40:00|5001.7|4997.7|5001.5|4997.5|5002.3|4998.3|4998.1|4994.1|0
1599777900000|2020-09-10 22:45:00|5001.3|4997.3|5002.7|4998.7|5004.1|5000.1|5000.9|4996.9|0
1599778200000|2020-09-10 22:50:00|5002.5|4998.5|5005.4|5001.4|5006.1|5002.1|5002.4|4998.4|0
1599778500000|2020-09-10 22:55:00|5005.3|5001.3|5000.5|4996.5|5005.4|5001.4|4999.5|4995.5|0
1599778800000|2020-09-10 23:00:00|5000.6|4996.6|5001.6|4997.6|5003.4|4999.4|4998.2|4994.2|0
1599779100000|2020-09-10 23:05:00|5002|4998|5003.5|4999.5|5004.3|5000.3|5001.7|4997.7|0
1599779400000|2020-09-10 23:10:00|5003.8|4999.8|5005.4|5001.4|5006.2|5002.2|5002.7|4998.7|0
1599779700000|2020-09-10 23:15:00|5005.5|5001.5|5002.1|4999.1|5005.8|5002.3|5001|4998|0
1599780000000|2020-09-10 23:20:00|5002|4999|5002.1|4999.1|5002.8|4999.8|5000.1|4997.1|0
1599780300000|2020-09-10 23:25:00|5002|4999|5002.9|4999.9|5003.7|5000.7|4999.9|4996.9|0
1599780600000|2020-09-10 23:30:00|5002.6|4999.6|5004.9|5001.9|5006.3|5003.3|5002.6|4999.6|0
1599780900000|2020-09-10 23:35:00|5005.2|5002.2|5002.9|4999.9|5006.3|5003.3|5002.8|4999.8|0
1599781200000|2020-09-10 23:40:00|5002.8|4999.8|5002.2|4999.2|5002.9|4999.9|5001.1|4998.1|0
1599781500000|2020-09-10 23:45:00|5002.1|4999.1|4999.7|4996.7|5002.1|4999.1|4999.3|4996.3|0
1599781800000|2020-09-10 23:50:00|4999.8|4996.8|4999.3|4996.3|5003.1|5000.1|4999.3|4996.3|0
1599782100000|2020-09-10 23:55:00|4999.2|4996.2|4997.8|4994.8|4999.7|4996.7|4997.8|4994.8|0
1599782400000|2020-09-11 00:00:00|4997.7|4994.7|4995|4992|5002.7|4999.7|4992.3|4989.3|0
1599782700000|2020-09-11 00:05:00|4994.9|4991.9|4994.5|4991.5|4998.3|4995.3|4992.7|4989.7|0
1599783000000|2020-09-11 00:10:00|4994.2|4991.2|4997.8|4994.8|4997.8|4994.8|4992.9|4989.9|0
1599783300000|2020-09-11 00:15:00|4998.1|4995.1|5009.3|5006.3|5009.5|5006.5|4997.4|4994.4|0
1599783600000|2020-09-11 00:20:00|5009.4|5006.4|5009.2|5006.2|5012.3|5009.3|5009.1|5006.1|0
1599783900000|2020-09-11 00:25:00|5009.3|5006.3|5007.8|5004.8|5010.7|5007.7|5006.4|5003.4|0
1599784200000|2020-09-11 00:30:00|5007.3|5004.3|5009.6|5006.6|5009.6|5006.6|5006.4|5003.4|0
1599784500000|2020-09-11 00:35:00|5009.5|5006.5|5005.2|5002.2|5009.5|5006.5|5004.3|5001.3|0
1599784800000|2020-09-11 00:40:00|5005.3|5002.3|5002.9|4999.9|5006.7|5003.7|5002.2|4999.2|0
1599785100000|2020-09-11 00:45:00|5002.6|4999.6|5005.1|5002.1|5006.7|5003.7|5002.2|4999.2|0
1599785400000|2020-09-11 00:50:00|5005.2|5002.2|5005|5002|5006.6|5003.6|5003.6|5000.6|0
1599785700000|2020-09-11 00:55:00|5004.3|5001.3|5006.5|5003.5|5008.1|5005.1|5003.6|5000.6|0
1599786000000|2020-09-11 01:00:00|5006.6|5003.6|5014.5|5011.5|5014.5|5011.5|5006.6|5003.6|0
1599786300000|2020-09-11 01:05:00|5014.8|5011.8|5012.2|5009.2|5015.2|5012.2|5010.8|5007.8|0
1599786600000|2020-09-11 01:10:00|5011.9|5008.9|5016.5|5013.5|5016.6|5013.6|5011.5|5008.5|0
1599786900000|2020-09-11 01:15:00|5016.6|5013.6|5013.8|5010.8|5017.8|5014.8|5013.6|5010.6|0
1599787200000|2020-09-11 01:20:00|5013.7|5010.7|5015|5012|5015.1|5012.1|5013.5|5010.5|0
1599787500000|2020-09-11 01:25:00|5015.7|5012.7|5015|5012|5016.5|5013.5|5013.4|5010.4|0
1599787800000|2020-09-11 01:30:00|5014.9|5011.9|5016.7|5013.7|5016.7|5013.7|5010.7|5007.7|0
1599788100000|2020-09-11 01:35:00|5018.1|5015.1|5012|5009|5018.1|5015.1|5010.7|5007.7|0
1599788400000|2020-09-11 01:40:00|5012.1|5009.1|5007|5004|5013.5|5010.5|5007|5004|0
1599788700000|2020-09-11 01:45:00|5006.8|5003.8|5004.1|5001.1|5007|5004|5002.7|4999.7|0
1599789000000|2020-09-11 01:50:00|5005.5|5002.5|5007.7|5004.7|5008.4|5005.4|5004|5001|0
1599789300000|2020-09-11 01:55:00|5007.9|5004.9|5011.5|5008.5|5013|5010|5007|5004|0
1599789600000|2020-09-11 02:00:00|5011.6|5008.6|5011.5|5008.5|5013|5010|5010.1|5007.1|0
1599789900000|2020-09-11 02:05:00|5012|5009|5014.7|5011.7|5014.7|5011.7|5012|5009|0
1599790200000|2020-09-11 02:10:00|5014.6|5011.6|5014.6|5011.6|5016.1|5013.1|5013.1|5010.1|0
1599790500000|2020-09-11 02:15:00|5014.2|5011.2|5014.5|5011.5|5014.8|5011.8|5011.5|5008.5|0
1599790800000|2020-09-11 02:20:00|5014.6|5011.6|5011.9|5008.9|5014.7|5011.7|5011.8|5008.8|0
1599791100000|2020-09-11 02:25:00|5012|5009|5011.8|5008.8|5014.7|5011.7|5011.8|5008.8|0
1599791400000|2020-09-11 02:30:00|5012.3|5009.3|5014.8|5011.8|5014.8|5011.8|5012.3|5009.3|0
1599791700000|2020-09-11 02:35:00|5015.3|5012.3|5011.5|5008.5|5016.2|5013.2|5010.4|5007.4|0
1599792000000|2020-09-11 02:40:00|5011.6|5008.6|5014.4|5011.4|5014.5|5011.5|5011.5|5008.5|0
1599792300000|2020-09-11 02:45:00|5014.3|5011.3|5011.6|5008.6|5014.3|5011.3|5010|5007|0
1599792600000|2020-09-11 02:50:00|5011.5|5008.5|5008.6|5005.6|5013.1|5010.1|5008.6|5005.6|0
1599792900000|2020-09-11 02:55:00|5008.5|5005.5|5009.9|5006.9|5009.9|5006.9|5007.1|5004.1|0
1599793200000|2020-09-11 03:00:00|5010|5007|5009.8|5006.8|5011.4|5008.4|5008.5|5005.5|0
1599793500000|2020-09-11 03:05:00|5009.3|5006.3|5009.9|5006.9|5009.9|5006.9|5006.9|5003.9|0
1599793800000|2020-09-11 03:10:00|5010.5|5007.5|5008.4|5005.4|5011.3|5008.3|5008.3|5005.3|0
1599794100000|2020-09-11 03:15:00|5007.7|5004.7|5006.8|5003.8|5008.4|5005.4|5006.8|5003.8|0
1599794400000|2020-09-11 03:20:00|5006.9|5003.9|5008.4|5005.4|5009.9|5006.9|5006.9|5003.9|0
1599794700000|2020-09-11 03:25:00|5008.1|5005.1|5007|5004|5008.3|5005.3|5006.9|5003.9|0
1599795000000|2020-09-11 03:30:00|5006.9|5003.9|5008.5|5005.5|5008.6|5005.6|5005.5|5002.5|0
1599795300000|2020-09-11 03:35:00|5008.2|5005.2|5009.9|5006.9|5011.4|5008.4|5007.8|5004.8|0
1599795600000|2020-09-11 03:40:00|5010|5007|5011.5|5008.5|5011.5|5008.5|5009.9|5006.9|0
1599795900000|2020-09-11 03:45:00|5011.4|5008.4|5008.8|5005.8|5011.5|5008.5|5007.3|5004.3|0
1599796200000|2020-09-11 03:50:00|5008.5|5005.5|5008.8|5005.8|5008.8|5005.8|5008.1|5005.1|0
1599796500000|2020-09-11 03:55:00|5008.7|5005.7|5008.7|5005.7|5008.8|5005.8|5005.8|5002.8|0
1599796800000|2020-09-11 04:00:00|5008.6|5005.6|5010.2|5007.2|5010.3|5007.3|5007.3|5004.3|0
1599797100000|2020-09-11 04:05:00|5010.1|5007.1|5010.2|5007.2|5010.3|5007.3|5008.7|5005.7|0
1599797400000|2020-09-11 04:10:00|5010.3|5007.3|5008.9|5005.9|5010.3|5007.3|5007.5|5004.5|0
1599797700000|2020-09-11 04:15:00|5009|5006|5010.5|5007.5|5010.5|5007.5|5009|5006|0
1599798000000|2020-09-11 04:20:00|5010.4|5007.4|5011.9|5008.9|5011.9|5008.9|5010.4|5007.4|0
1599798300000|2020-09-11 04:25:00|5012.4|5009.4|5014.8|5011.8|5016.2|5013.2|5012.4|5009.4|0
1599798600000|2020-09-11 04:30:00|5014.9|5011.9|5013.3|5010.3|5016.2|5013.2|5011.9|5008.9|0
1599798900000|2020-09-11 04:35:00|5013.2|5010.2|5013.2|5010.2|5013.3|5010.3|5011.8|5008.8|0
1599799200000|2020-09-11 04:40:00|5013.3|5010.3|5014.3|5011.3|5016.1|5013.1|5012.9|5009.9|0
1599799500000|2020-09-11 04:45:00|5014.4|5011.4|5014.5|5011.5|5017.3|5014.3|5014.3|5011.3|0
1599799800000|2020-09-11 04:50:00|5014.6|5011.6|5014.8|5011.8|5014.8|5011.8|5013.4|5010.4|0
1599800100000|2020-09-11 04:55:00|5014.3|5011.3|5012.7|5009.7|5014.4|5011.4|5012|5009|0
1599800400000|2020-09-11 05:00:00|5012.8|5009.8|5014.1|5011.1|5014.1|5011.1|5011.2|5008.2|0
1599800700000|2020-09-11 05:05:00|5014.4|5011.4|5014.2|5011.2|5015.7|5012.7|5014.1|5011.1|0
1599801000000|2020-09-11 05:10:00|5014.3|5011.3|5014.1|5011.1|5017.1|5014.1|5014.1|5011.1|0
1599801300000|2020-09-11 05:15:00|5014.2|5011.2|5015.5|5012.5|5017.1|5014.1|5014.1|5011.1|0
1599801600000|2020-09-11 05:20:00|5015.6|5012.6|5015.5|5012.5|5015.6|5012.6|5014|5011|0
1599801900000|2020-09-11 05:25:00|5015.8|5012.8|5017|5014|5018.3|5015.3|5014.7|5011.7|0
1599802200000|2020-09-11 05:30:00|5017.1|5014.1|5020|5017|5020|5017|5015.7|5012.7|0
1599802500000|2020-09-11 05:35:00|5019.9|5016.9|5020.4|5017.4|5023.2|5020.2|5018.9|5015.9|0
1599802800000|2020-09-11 05:40:00|5020.7|5017.7|5021.7|5018.7|5021.7|5018.7|5019.5|5016.5|0
1599803100000|2020-09-11 05:45:00|5021.4|5018.4|5019.8|5016.8|5021.7|5018.7|5018.5|5015.5|0
1599803400000|2020-09-11 05:50:00|5019.9|5016.9|5018.6|5015.6|5021.4|5018.4|5018.4|5015.4|0
1599803700000|2020-09-11 05:55:00|5019.1|5016.1|5019.9|5016.9|5020.8|5017.8|5019.1|5016.1|0
1599804000000|2020-09-11 06:00:00|5019.7|5016.7|5016.4|5014.4|5021.9|5019.9|5015.6|5013.6|543
1599804300000|2020-09-11 06:05:00|5015.9|5013.9|5018.4|5016.4|5020.1|5018.1|5014.1|5012.1|225
1599804600000|2020-09-11 06:10:00|5018.6|5016.6|5016.6|5014.6|5021.9|5019.9|5015.6|5013.6|144
1599804900000|2020-09-11 06:15:00|5016.9|5014.9|5017.1|5015.1|5018.9|5016.9|5015.4|5013.4|122
1599805200000|2020-09-11 06:20:00|5016.9|5014.9|5015.1|5013.1|5017.9|5015.9|5012.6|5010.6|99
1599805500000|2020-09-11 06:25:00|5015.4|5013.4|5015.4|5013.4|5018.6|5016.6|5014.1|5012.1|157
1599805800000|2020-09-11 06:30:00|5015.1|5013.1|5017.1|5015.1|5019.4|5017.4|5015.1|5013.1|89
1599806100000|2020-09-11 06:35:00|5016.9|5014.9|5015.6|5013.6|5017.1|5015.1|5012.9|5010.9|79
1599806400000|2020-09-11 06:40:00|5015.9|5013.9|5015.4|5013.4|5015.9|5013.9|5010.4|5008.4|117
1599806700000|2020-09-11 06:45:00|5014.9|5012.9|5010.6|5008.6|5016.1|5014.1|5010.4|5008.4|84
1599807000000|2020-09-11 06:50:00|5010.4|5008.4|5013.1|5011.1|5014.1|5012.1|5010.4|5008.4|119
1599807300000|2020-09-11 06:55:00|5012.9|5010.9|5017.9|5015.9|5018.1|5016.1|5011.1|5009.1|271
1599807600000|2020-09-11 07:00:00|5018.4|5017.4|5013.6|5012.6|5019.6|5018.6|5005.9|5004.9|1952
1599807900000|2020-09-11 07:05:00|5013.9|5012.9|5015.9|5014.9|5021.9|5020.9|5010.6|5009.6|950
1599808200000|2020-09-11 07:10:00|5017.1|5016.1|5013.1|5012.1|5017.6|5016.6|5008.9|5007.9|564
1599808500000|2020-09-11 07:15:00|5012.6|5011.6|5025.9|5024.9|5026.6|5025.6|5009.4|5008.4|669
1599808800000|2020-09-11 07:20:00|5024.6|5023.6|5037.9|5036.9|5041.9|5040.9|5023.4|5022.4|5861
1599809100000|2020-09-11 07:25:00|5038.1|5037.1|5037.1|5036.1|5044.9|5043.9|5036.4|5035.4|834
1599809400000|2020-09-11 07:30:00|5037.4|5036.4|5027.1|5026.1|5039.6|5038.6|5023.9|5022.9|701
1599809700000|2020-09-11 07:35:00|5027.9|5026.9|5017.6|5016.6|5028.1|5027.1|5017.4|5016.4|526
1599810000000|2020-09-11 07:40:00|5017.7|5016.7|5019.2|5018.2|5019.5|5018.5|5011.7|5010.7|883
1599810300000|2020-09-11 07:45:00|5019.5|5018.5|5012.7|5011.7|5023|5022|5010|5009|578
1599810600000|2020-09-11 07:50:00|5012.5|5011.5|5023|5022|5024|5023|5009.7|5008.7|1116
1599810900000|2020-09-11 07:55:00|5022.7|5021.7|5020.5|5019.5|5024|5023|5017.5|5016.5|559
1599811200000|2020-09-11 08:00:00|5020.2|5019.2|5025.5|5024.5|5025.7|5024.7|5020|5019|307
1599811500000|2020-09-11 08:05:00|5025.7|5024.7|5026.7|5025.7|5029.2|5028.2|5018.5|5017.5|282
1599811800000|2020-09-11 08:10:00|5027|5026|5030.2|5029.2|5032.2|5031.2|5024.5|5023.5|326
1599812100000|2020-09-11 08:15:00|5030.5|5029.5|5036.2|5035.2|5037|5036|5029.5|5028.5|377
1599812400000|2020-09-11 08:20:00|5036.5|5035.5|5033.2|5032.2|5037.7|5036.7|5030.5|5029.5|296
1599812700000|2020-09-11 08:25:00|5033.5|5032.5|5028.7|5027.7|5037|5036|5025.5|5024.5|439
1599813000000|2020-09-11 08:30:00|5029|5028|5026.7|5025.7|5030|5029|5022.2|5021.2|211
1599813300000|2020-09-11 08:35:00|5026.5|5025.5|5024.7|5023.7|5031.2|5030.2|5024|5023|121
1599813600000|2020-09-11 08:40:00|5024.5|5023.5|5022.5|5021.5|5029.2|5028.2|5022.2|5021.2|91
1599813900000|2020-09-11 08:45:00|5022.7|5021.7|5016.7|5015.7|5024|5023|5013.5|5012.5|351
1599814200000|2020-09-11 08:50:00|5016.5|5015.5|5015.5|5014.5|5019|5018|5014.5|5013.5|389
1599814500000|2020-09-11 08:55:00|5015.2|5014.2|5011.2|5010.2|5016.2|5015.2|5005.5|5004.5|471
1599814800000|2020-09-11 09:00:00|5011.5|5010.5|5011.7|5010.7|5012.2|5011.2|5007.7|5006.7|206
1599815100000|2020-09-11 09:05:00|5012|5011|5016.5|5015.5|5016.5|5015.5|5010.5|5009.5|137
1599815400000|2020-09-11 09:10:00|5016.7|5015.7|5016.2|5015.2|5017.2|5016.2|5012.5|5011.5|174
1599815700000|2020-09-11 09:15:00|5016.5|5015.5|5016.2|5015.2|5017.2|5016.2|5011.5|5010.5|183
1599816000000|2020-09-11 09:20:00|5016.5|5015.5|5017.2|5016.2|5018|5017|5012.5|5011.5|304
1599816300000|2020-09-11 09:25:00|5017|5016|5018.7|5017.7|5019.5|5018.5|5016|5015|150
1599816600000|2020-09-11 09:30:00|5019|5018|5016.2|5015.2|5020.5|5019.5|5013|5012|276
1599816900000|2020-09-11 09:35:00|5016.5|5015.5|5017.2|5016.2|5020.5|5019.5|5015.5|5014.5|218
1599817200000|2020-09-11 09:40:00|5017.5|5016.5|5014.2|5013.2|5018.5|5017.5|5014|5013|106
1599817500000|2020-09-11 09:45:00|5014.5|5013.5|5013.7|5012.7|5017|5016|5013.2|5012.2|227
1599817800000|2020-09-11 09:50:00|5013.5|5012.5|5014.7|5013.7|5017.5|5016.5|5012.7|5011.7|237
1599818100000|2020-09-11 09:55:00|5014.5|5013.5|5014.7|5013.7|5016|5015|5011.5|5010.5|244
1599818400000|2020-09-11 10:00:00|5014.5|5013.5|5012.2|5011.2|5018|5017|5010.7|5009.7|353
1599818700000|2020-09-11 10:05:00|5012|5011|5009.5|5008.5|5014.5|5013.5|5009.2|5008.2|313
1599819000000|2020-09-11 10:10:00|5009.2|5008.2|5001.5|5000.5|5010|5009|5001.5|5000.5|455
1599819300000|2020-09-11 10:15:00|5001.2|5000.2|4999.7|4998.7|5002.5|5001.5|4997.7|4996.7|474
1599819600000|2020-09-11 10:20:00|4999.5|4998.5|5008|5007|5008|5007|4998.5|4997.5|396
1599819900000|2020-09-11 10:25:00|5007.7|5006.7|5012.5|5011.5|5013.2|5012.2|5007.7|5006.7|1264
1599820200000|2020-09-11 10:30:00|5012.7|5011.7|5022.2|5021.2|5023|5022|5012.7|5011.7|319
1599820500000|2020-09-11 10:35:00|5022.5|5021.5|5024.5|5023.5|5024.5|5023.5|5020.2|5019.2|294
1599820800000|2020-09-11 10:40:00|5024.7|5023.7|5024.7|5023.7|5027|5026|5021|5020|270
1599821100000|2020-09-11 10:45:00|5025|5024|5022.2|5021.2|5027.7|5026.7|5019.5|5018.5|596
1599821400000|2020-09-11 10:50:00|5022.5|5021.5|5021.2|5020.2|5024.5|5023.5|5019|5018|199
1599821700000|2020-09-11 10:55:00|5020.7|5019.7|5024.2|5023.2|5024.2|5023.2|5020.7|5019.7|1047
1599822000000|2020-09-11 11:00:00|5024.5|5023.5|5021.5|5020.5|5027.2|5026.2|5020.7|5019.7|425
1599822300000|2020-09-11 11:05:00|5021.7|5020.7|5027.2|5026.2|5027.7|5026.7|5021|5020|4227
1599822600000|2020-09-11 11:10:00|5027|5026|5031.2|5030.2|5033.2|5032.2|5026.5|5025.5|317
1599822900000|2020-09-11 11:15:00|5031.5|5030.5|5029.5|5028.5|5032|5031|5028.2|5027.2|279
1599823200000|2020-09-11 11:20:00|5029.2|5028.2|5024.7|5023.7|5032.7|5031.7|5024.7|5023.7|233
1599823500000|2020-09-11 11:25:00|5024.5|5023.5|5023.7|5022.7|5026|5025|5020.5|5019.5|172
1599823800000|2020-09-11 11:30:00|5024|5023|5026.7|5025.7|5028.5|5027.5|5023.5|5022.5|390
1599824100000|2020-09-11 11:35:00|5026.5|5025.5|5032.2|5031.2|5032.5|5031.5|5024.7|5023.7|251
1599824400000|2020-09-11 11:40:00|5032|5031|5033.3|5032.3|5033.5|5032.5|5028|5027|287
1599824700000|2020-09-11 11:45:00|5033|5032|5035.8|5034.8|5038.8|5037.8|5032.5|5031.5|383
1599825000000|2020-09-11 11:50:00|5036|5035|5031.5|5030.5|5036|5035|5021.3|5020.3|706
1599825300000|2020-09-11 11:55:00|5032|5031|5029|5028|5035.8|5034.8|5028.8|5027.8|271
1599825600000|2020-09-11 12:00:00|5028.8|5027.8|5027.8|5026.8|5033.8|5032.8|5026.3|5025.3|234
1599825900000|2020-09-11 12:05:00|5028|5027|5031.3|5030.3|5034|5033|5028|5027|188
1599826200000|2020-09-11 12:10:00|5031.5|5030.5|5035|5034|5035|5034|5028|5027|277
1599826500000|2020-09-11 12:15:00|5034.3|5033.3|5032.5|5031.5|5037.3|5036.3|5032.3|5031.3|242
1599826800000|2020-09-11 12:20:00|5032.3|5031.3|5030|5029|5034.3|5033.3|5028.5|5027.5|3754
1599827100000|2020-09-11 12:25:00|5029.8|5028.8|5026|5025|5030.8|5029.8|5025.8|5024.8|192
1599827400000|2020-09-11 12:30:00|5026.3|5025.3|5020.8|5019.8|5027.8|5026.8|5020.3|5019.3|305
1599827700000|2020-09-11 12:35:00|5021|5020|5028|5027|5028|5027|5019.3|5018.3|207
1599828000000|2020-09-11 12:40:00|5027.8|5026.8|5028.5|5027.5|5029|5028|5024.5|5023.5|200
1599828300000|2020-09-11 12:45:00|5028.8|5027.8|5024.3|5023.3|5030|5029|5024.3|5023.3|115
1599828600000|2020-09-11 12:50:00|5024|5023|5028.3|5027.3|5029.3|5028.3|5023.8|5022.8|213
1599828900000|2020-09-11 12:55:00|5028.5|5027.5|5026.8|5025.8|5029.5|5028.5|5026|5025|200
1599829200000|2020-09-11 13:00:00|5026.5|5025.5|5022.5|5021.5|5029.3|5028.3|5022.3|5021.3|288
1599829500000|2020-09-11 13:05:00|5022.8|5021.8|5022|5021|5024.5|5023.5|5021.5|5020.5|155
1599829800000|2020-09-11 13:10:00|5021.5|5020.5|5026|5025|5026.8|5025.8|5020.8|5019.8|194
1599830100000|2020-09-11 13:15:00|5026.3|5025.3|5029.5|5028.5|5029.8|5028.8|5026|5025|175
1599830400000|2020-09-11 13:20:00|5029.3|5028.3|5025|5024|5029.8|5028.8|5024.8|5023.8|157
1599830700000|2020-09-11 13:25:00|5024.8|5023.8|5021|5020|5024.8|5023.8|5020.8|5019.8|170
1599831000000|2020-09-11 13:30:00|5021.3|5020.3|5011.8|5010.8|5024.8|5023.8|5011.3|5010.3|935
1599831300000|2020-09-11 13:35:00|5011.5|5010.5|5012.3|5011.3|5019|5018|5009.8|5008.8|895
1599831600000|2020-09-11 13:40:00|5012.8|5011.8|5014.8|5013.8|5019.3|5018.3|5009.8|5008.8|658
1599831900000|2020-09-11 13:45:00|5015|5014|5023|5022|5023.8|5022.8|5012.8|5011.8|513
1599832200000|2020-09-11 13:50:00|5022.8|5021.8|5017.8|5016.8|5025.3|5024.3|5017.3|5016.3|499
1599832500000|2020-09-11 13:55:00|5018|5017|5010.5|5009.5|5019|5018|5004|5003|1005
1599832800000|2020-09-11 14:00:00|5010|5009|5017.8|5016.8|5021|5020|5009|5008|871
1599833100000|2020-09-11 14:05:00|5017.5|5016.5|5012.3|5011.3|5022.8|5021.8|5011|5010|1378
1599833400000|2020-09-11 14:10:00|5012.5|5011.5|5018.2|5017.2|5020|5019|5002.2|5001.2|1215
1599833700000|2020-09-11 14:15:00|5018.5|5017.5|5029|5028|5030|5029|5014|5013|947
1599834000000|2020-09-11 14:20:00|5029.2|5028.2|5032|5031|5034.7|5033.7|5025.7|5024.7|620
1599834300000|2020-09-11 14:25:00|5031.7|5030.7|5033.2|5032.2|5036.2|5035.2|5029.2|5028.2|655
1599834600000|2020-09-11 14:30:00|5033.5|5032.5|5027.7|5026.7|5037.5|5036.5|5025|5024|745
1599834900000|2020-09-11 14:35:00|5028|5027|5029.5|5028.5|5033|5032|5024|5023|814
1599835200000|2020-09-11 14:40:00|5029.7|5028.7|5032.7|5031.7|5035.5|5034.5|5026.7|5025.7|378
1599835500000|2020-09-11 14:45:00|5033|5032|5035|5034|5036.5|5035.5|5031|5030|344
1599835800000|2020-09-11 14:50:00|5034.7|5033.7|5038.5|5037.5|5040.2|5039.2|5034|5033|522
1599836100000|2020-09-11 14:55:00|5039|5038|5031.5|5030.5|5041.7|5040.7|5031|5030|635
1599836400000|2020-09-11 15:00:00|5031.7|5030.7|5042.7|5041.7|5044.7|5043.7|5031.7|5030.7|778
1599836700000|2020-09-11 15:05:00|5042.5|5041.5|5052.7|5051.7|5053.2|5052.2|5042.5|5041.5|942
1599837000000|2020-09-11 15:10:00|5053.2|5052.2|5049.2|5048.2|5053.5|5052.5|5047.5|5046.5|1070
1599837300000|2020-09-11 15:15:00|5049|5048|5052|5051|5054.7|5053.7|5047.5|5046.5|836
1599837600000|2020-09-11 15:20:00|5052.2|5051.2|5045.2|5044.2|5053|5052|5041.7|5040.7|1096
1599837900000|2020-09-11 15:25:00|5045.5|5044.5|5040.2|5039.2|5045.7|5044.7|5038.5|5037.5|1179
1599838200000|2020-09-11 15:30:00|5042|5040|5036.2|5034.2|5042.7|5040.7|5034.5|5032.5|2803
1599838500000|2020-09-11 15:35:00|5036|5034|5035|5033|5036|5034|5031.7|5029.7|1145
1599838800000|2020-09-11 15:40:00|5035.5|5033.5|5032|5030|5036.7|5034.7|5031|5029|578
1599839100000|2020-09-11 15:45:00|5032.2|5030.2|5032|5030|5035.5|5033.5|5030|5028|345
1599839400000|2020-09-11 15:50:00|5031.7|5029.7|5030.2|5028.2|5033.7|5031.7|5028.7|5026.7|405
1599839700000|2020-09-11 15:55:00|5030|5028|5031|5029|5033|5031|5029.5|5027.5|190
1599840000000|2020-09-11 16:00:00|5030.7|5028.7|5034.5|5032.5|5035|5033|5027.7|5025.7|267
1599840300000|2020-09-11 16:05:00|5034.2|5032.2|5036.2|5034.2|5037.5|5035.5|5032.7|5030.7|243
1599840600000|2020-09-11 16:10:00|5036|5034|5033|5031|5036.5|5034.5|5032.7|5030.7|203
1599840900000|2020-09-11 16:15:00|5033.7|5031.7|5035.5|5033.5|5035.7|5033.7|5030.5|5028.5|208
1599841200000|2020-09-11 16:20:00|5035.2|5033.2|5037.2|5035.2|5038.7|5036.7|5035.2|5033.2|136
1599841500000|2020-09-11 16:25:00|5037.5|5035.5|5034.7|5032.7|5038|5036|5033.7|5031.7|210
1599841800000|2020-09-11 16:30:00|5034.2|5032.2|5025.7|5023.7|5034.7|5032.7|5025.2|5023.2|364
1599842100000|2020-09-11 16:35:00|5025.5|5023.5|5024.2|5022.2|5028.5|5026.5|5023.5|5021.5|182
1599842400000|2020-09-11 16:40:00|5024|5022|5021.7|5019.7|5024.5|5022.5|5019.2|5017.2|241
1599842700000|2020-09-11 16:45:00|5021.5|5019.5|5026.7|5024.7|5027|5025|5020.7|5018.7|162
1599843000000|2020-09-11 16:50:00|5027|5025|5027.7|5025.7|5030.5|5028.5|5026.2|5024.2|112
1599843300000|2020-09-11 16:55:00|5027.5|5025.5|5019.2|5017.2|5028.5|5026.5|5018.7|5016.7|146
1599843600000|2020-09-11 17:00:00|5019.5|5017.5|5018.5|5016.5|5022.7|5020.7|5017.7|5015.7|134
1599843900000|2020-09-11 17:05:00|5018.7|5016.7|5013|5011|5019.5|5017.5|5010.2|5008.2|225
1599844200000|2020-09-11 17:10:00|5012.7|5010.7|5011.2|5009.2|5014|5012|5009.2|5007.2|106
1599844500000|2020-09-11 17:15:00|5011|5009|5012|5010|5015.7|5013.7|5006.5|5004.5|244
1599844800000|2020-09-11 17:20:00|5012.5|5010.5|5012.2|5010.2|5014.5|5012.5|5010.7|5008.7|119
1599845100000|2020-09-11 17:25:00|5012.5|5010.5|5007.2|5005.2|5013.7|5011.7|5006|5004|140
1599845400000|2020-09-11 17:30:00|5007|5005|5005.7|5003.7|5008.2|5006.2|5001.7|4999.7|171
1599845700000|2020-09-11 17:35:00|5006|5004|5012.7|5010.7|5012.7|5010.7|5005.7|5003.7|106
1599846000000|2020-09-11 17:40:00|5012.5|5010.5|5013.7|5011.7|5017|5015|5010|5008|69
1599846300000|2020-09-11 17:45:00|5013.5|5011.5|5015.5|5013.5|5017|5015|5013.5|5011.5|88
1599846600000|2020-09-11 17:50:00|5015.7|5013.7|5015.5|5013.5|5019.2|5017.2|5014.2|5012.2|140
1599846900000|2020-09-11 17:55:00|5015.7|5013.7|5009.7|5007.7|5016.2|5014.2|5009.5|5007.5|105
1599847200000|2020-09-11 18:00:00|5010|5008|5012.2|5010.2|5013|5011|5005.2|5003.2|104
1599847500000|2020-09-11 18:05:00|5012|5010|5017.2|5015.2|5019.2|5017.2|5011.2|5009.2|46
1599847800000|2020-09-11 18:10:00|5017|5015|5019.7|5017.7|5020.7|5018.7|5014.2|5012.2|324
1599848100000|2020-09-11 18:15:00|5020|5018|5017.2|5015.2|5020.7|5018.7|5016.2|5014.2|33
1599848400000|2020-09-11 18:20:00|5017.5|5015.5|5019|5017|5020.2|5018.2|5014.5|5012.5|67
1599848700000|2020-09-11 18:25:00|5018.7|5016.7|5014.2|5012.2|5020|5018|5013.5|5011.5|31
1599849000000|2020-09-11 18:30:00|5013.7|5011.7|5020.7|5018.7|5021.7|5019.7|5013.5|5011.5|158
1599849300000|2020-09-11 18:35:00|5021|5019|5025|5023|5026|5024|5019.7|5017.7|143
1599849600000|2020-09-11 18:40:00|5025.2|5023.2|5025.5|5023.5|5027|5025|5020.7|5018.7|177
1599849900000|2020-09-11 18:45:00|5025.2|5023.2|5021.2|5019.2|5025.7|5023.7|5021|5019|82
1599850200000|2020-09-11 18:50:00|5021.5|5019.5|5027.2|5025.2|5028.2|5026.2|5020.5|5018.5|96
1599850500000|2020-09-11 18:55:00|5027|5025|5023.5|5021.5|5028.2|5026.2|5023.2|5021.2|114
1599850800000|2020-09-11 19:00:00|5023.2|5021.2|5020.2|5018.2|5025|5023|5017.7|5015.7|216
1599851100000|2020-09-11 19:05:00|5020.5|5018.5|5015.2|5013.2|5021.7|5019.7|5015.2|5013.2|79
1599851400000|2020-09-11 19:10:00|5015|5013|5016.7|5014.7|5017.7|5015.7|5011.7|5009.7|177
1599851700000|2020-09-11 19:15:00|5016.5|5014.5|5024.2|5022.2|5025.2|5023.2|5016.2|5014.2|87
1599852000000|2020-09-11 19:20:00|5024.5|5022.5|5030.2|5028.2|5031.7|5029.7|5023.2|5021.2|143
1599852300000|2020-09-11 19:25:00|5030|5028|5032.7|5030.7|5034|5032|5028.5|5026.5|105
1599852600000|2020-09-11 19:30:00|5032.5|5030.5|5036.5|5034.5|5038.5|5036.5|5032.5|5030.5|139
1599852900000|2020-09-11 19:35:00|5036.2|5034.2|5029|5027|5036.5|5034.5|5028.7|5026.7|95
1599853200000|2020-09-11 19:40:00|5029.2|5027.2|5027.2|5025.2|5030.5|5028.5|5025.5|5023.5|134
1599853500000|2020-09-11 19:45:00|5027.5|5025.5|5031|5029|5033.5|5031.5|5025.7|5023.7|99
1599853800000|2020-09-11 19:50:00|5030|5028|5028|5026|5034.2|5032.2|5027.5|5025.5|140
1599854100000|2020-09-11 19:55:00|5028.2|5026.2|5027.5|5025.5|5032.2|5030.2|5025.5|5023.5|299
1599854400000|2020-09-11 20:00:00|5028.1|5024.1|5021.2|5017.2|5032.7|5028.7|5021.2|5017.2|0
1599854700000|2020-09-11 20:05:00|5021|5017|5024.7|5020.7|5025.5|5021.5|5017.7|5013.7|0
1599855000000|2020-09-11 20:10:00|5024.8|5020.8|5023.8|5019.8|5026.3|5022.3|5021.2|5017.2|0
1599855300000|2020-09-11 20:15:00|5023.9|5019.9|5025.6|5021.6|5025.6|5021.6|5023.3|5019.3|0
1599855600000|2020-09-11 20:20:00|5025.7|5021.7|5025.8|5021.8|5026.2|5022.2|5025.7|5021.7|0
1599855900000|2020-09-11 20:25:00|5025.9|5021.9|5025.1|5021.1|5025.9|5021.9|5025.1|5021.1|0
1599856200000|2020-09-11 20:30:00|5025.2|5021.2|5027.5|5023.5|5028.4|5024.4|5024.6|5020.6|0
1599856500000|2020-09-11 20:35:00|5027.6|5023.6|5027.5|5023.5|5028.7|5024.7|5027.2|5023.2|0
1599856800000|2020-09-11 20:40:00|5027.2|5023.2|5024.9|5020.9|5028|5024|5024.9|5020.9|0
1599857100000|2020-09-11 20:45:00|5025|5021|5026.4|5022.4|5027.4|5023.4|5024.8|5020.8|0
1599857400000|2020-09-11 20:50:00|5026.8|5022.8|5028.4|5024.4|5028.4|5024.4|5026.1|5022.1|0
1599857700000|2020-09-11 20:55:00|5028.1|5024.1|5028.7|5024.7|5029.9|5025.9|5028.1|5024.1|0
1600034400000|2020-09-13 22:00:00|5050.5|5046.5|5043.7|5039.7|5050.5|5046.5|5041.3|5037.3|0
1600034700000|2020-09-13 22:05:00|5043.8|5039.8|5045|5041|5045.2|5041.2|5042.2|5038.2|0
1600035000000|2020-09-13 22:10:00|5045.2|5041.2|5049.5|5045.5|5051.2|5047.2|5045.2|5041.2|0
1600035300000|2020-09-13 22:15:00|5049.6|5045.6|5046.7|5042.7|5050.4|5046.4|5046.5|5042.5|0
1600035600000|2020-09-13 22:20:00|5046.6|5042.6|5046.7|5042.7|5048|5044|5045.1|5041.1|0
1600035900000|2020-09-13 22:25:00|5046.6|5042.6|5048.3|5044.3|5050.9|5046.9|5045.5|5041.5|0
1600036200000|2020-09-13 22:30:00|5048.1|5044.1|5050.1|5046.1|5051.5|5047.5|5048.1|5044.1|0
1600036500000|2020-09-13 22:35:00|5049.9|5045.9|5052.2|5048.2|5052.2|5048.2|5049.2|5045.2|0
1600036800000|2020-09-13 22:40:00|5052.1|5048.1|5052.8|5048.8|5053.5|5049.5|5051.5|5047.5|0
1600037100000|2020-09-13 22:45:00|5052.5|5048.5|5054.6|5050.6|5055.3|5051.3|5052.5|5048.5|0
1600037400000|2020-09-13 22:50:00|5054.7|5050.7|5053.4|5049.4|5055.3|5051.3|5053.4|5049.4|0
1600037700000|2020-09-13 22:55:00|5053.3|5049.3|5051.5|5047.5|5053.5|5049.5|5051.2|5047.2|0
1600038000000|2020-09-13 23:00:00|5051.2|5047.2|5049.7|5045.7|5052.1|5048.1|5049.2|5045.2|0
1600038300000|2020-09-13 23:05:00|5049.5|5045.5|5049.3|5045.3|5050.1|5046.1|5048.3|5044.3|0
1600038600000|2020-09-13 23:10:00|5049.4|5045.4|5049.1|5045.1|5049.7|5045.7|5047.5|5043.5|0
1600038900000|2020-09-13 23:15:00|5049.3|5045.3|5043|5040|5049.3|5046.2|5042.5|5039.5|0
1600039200000|2020-09-13 23:20:00|5043.3|5040.3|5046|5043|5046.8|5043.8|5043|5040|0
1600039500000|2020-09-13 23:25:00|5046.1|5043.1|5048.4|5045.4|5048.4|5045.4|5045.9|5042.9|0
1600039800000|2020-09-13 23:30:00|5048.5|5045.5|5048.7|5045.7|5049.6|5046.6|5047.6|5044.6|0
1600040100000|2020-09-13 23:35:00|5048.6|5045.6|5049.6|5046.6|5049.7|5046.7|5048.1|5045.1|0
1600040400000|2020-09-13 23:40:00|5049.7|5046.7|5048.4|5045.4|5049.9|5046.9|5048.2|5045.2|0
1600040700000|2020-09-13 23:45:00|5048.7|5045.7|5049.9|5046.9|5049.9|5046.9|5047.9|5044.9|0
1600041000000|2020-09-13 23:50:00|5050.1|5047.1|5056.8|5053.8|5057.1|5054.1|5050.1|5047.1|0
1600041300000|2020-09-13 23:55:00|5056.7|5053.7|5056.3|5053.3|5057.1|5054.1|5056.3|5053.3|0
1600041600000|2020-09-14 00:00:00|5056.2|5053.2|5055.2|5052.2|5056.5|5053.5|5054.7|5051.7|0
1600041900000|2020-09-14 00:05:00|5055.3|5052.3|5056.6|5053.6|5057.1|5054.1|5055.2|5052.2|0
1600042200000|2020-09-14 00:10:00|5056.3|5053.3|5054.2|5051.2|5057.1|5054.1|5054.2|5051.2|0
1600042500000|2020-09-14 00:15:00|5055.4|5052.4|5055.8|5052.8|5058.5|5055.5|5052.8|5049.8|0
1600042800000|2020-09-14 00:20:00|5055.7|5052.7|5052.8|5049.8|5055.7|5052.7|5052.7|5049.7|0
1600043100000|2020-09-14 00:25:00|5053.5|5050.5|5052.7|5049.7|5054.2|5051.2|5051.3|5048.3|0
1600043400000|2020-09-14 00:30:00|5051.4|5048.4|5048.6|5045.6|5051.4|5048.4|5048.4|5045.4|0
1600043700000|2020-09-14 00:35:00|5048.5|5045.5|5050.1|5047.1|5051.5|5048.5|5048.5|5045.5|0
1600044000000|2020-09-14 00:40:00|5050.6|5047.6|5053|5050|5053|5050|5050.6|5047.6|0
1600044300000|2020-09-14 00:45:00|5053.1|5050.1|5053.1|5050.1|5054.6|5051.6|5053.1|5050.1|0
1600044600000|2020-09-14 00:50:00|5053.4|5050.4|5054.5|5051.5|5054.6|5051.6|5053.1|5050.1|0
1600044900000|2020-09-14 00:55:00|5054.6|5051.6|5054.4|5051.4|5056.1|5053.1|5053|5050|0
1600045200000|2020-09-14 01:00:00|5054.2|5051.2|5056|5053|5056.1|5053.1|5052.9|5049.9|0
1600045500000|2020-09-14 01:05:00|5055.9|5052.9|5059.2|5056.2|5059.2|5056.2|5054.5|5051.5|0
1600045800000|2020-09-14 01:10:00|5059.1|5056.1|5056.2|5053.2|5059.1|5056.1|5054.1|5051.1|0
1600046100000|2020-09-14 01:15:00|5055.7|5052.7|5054.9|5051.9|5056.3|5053.3|5054.8|5051.8|0
1600046400000|2020-09-14 01:20:00|5054.8|5051.8|5052|5049|5054.8|5051.8|5051.3|5048.3|0
1600046700000|2020-09-14 01:25:00|5052.1|5049.1|5054.9|5051.9|5054.9|5051.9|5052|5049|0
1600047000000|2020-09-14 01:30:00|5055.4|5052.4|5057.8|5054.8|5060|5057|5054.9|5051.9|0
1600047300000|2020-09-14 01:35:00|5057.9|5054.9|5055.6|5052.6|5058.6|5055.6|5054.9|5051.9|0
1600047600000|2020-09-14 01:40:00|5055.3|5052.3|5057|5054|5057.8|5054.8|5054.9|5051.9|0
1600047900000|2020-09-14 01:45:00|5056.7|5053.7|5058.6|5055.6|5060|5057|5055.6|5052.6|0
1600048200000|2020-09-14 01:50:00|5058.7|5055.7|5058.7|5055.7|5058.7|5055.7|5055.9|5052.9|0
1600048500000|2020-09-14 01:55:00|5058.8|5055.8|5058.8|5055.8|5058.9|5055.9|5057.3|5054.3|0
1600048800000|2020-09-14 02:00:00|5058.9|5055.9|5060.3|5057.3|5060.3|5057.3|5057.4|5054.4|0
1600049100000|2020-09-14 02:05:00|5060.4|5057.4|5061.8|5058.8|5061.8|5058.8|5060.4|5057.4|0
1600049400000|2020-09-14 02:10:00|5061.9|5058.9|5063.3|5060.3|5063.3|5060.3|5061.7|5058.7|0
1600049700000|2020-09-14 02:15:00|5063.8|5060.8|5063.4|5060.4|5064.8|5061.8|5062|5059|0
1600050000000|2020-09-14 02:20:00|5063.3|5060.3|5063.4|5060.4|5065|5062|5061.9|5058.9|0
1600050300000|2020-09-14 02:25:00|5063.6|5060.6|5064.9|5061.9|5066.3|5063.3|5063.6|5060.6|0
1600050600000|2020-09-14 02:30:00|5066.3|5063.3|5062.6|5059.6|5066.3|5063.3|5061.8|5058.8|0
1600050900000|2020-09-14 02:35:00|5062.3|5059.3|5063.4|5060.4|5064.9|5061.9|5061.9|5058.9|0
1600051200000|2020-09-14 02:40:00|5063.7|5060.7|5063.2|5060.2|5064.8|5061.8|5061.8|5058.8|0
1600051500000|2020-09-14 02:45:00|5062.9|5059.9|5063.2|5060.2|5063.2|5060.2|5060.3|5057.3|0
1600051800000|2020-09-14 02:50:00|5063.3|5060.3|5065.5|5062.5|5065.5|5062.5|5063.3|5060.3|0
1600052100000|2020-09-14 02:55:00|5065.2|5062.2|5063.2|5060.2|5065.5|5062.5|5063.2|5060.2|0
1600052400000|2020-09-14 03:00:00|5063.3|5060.3|5066.1|5063.1|5066.1|5063.1|5062.5|5059.5|0
1600052700000|2020-09-14 03:05:00|5066.2|5063.2|5065.2|5062.2|5066.7|5063.7|5064.7|5061.7|0
1600053000000|2020-09-14 03:10:00|5065.1|5062.1|5066.7|5063.7|5068.1|5065.1|5065.1|5062.1|0
1600053300000|2020-09-14 03:15:00|5067.3|5064.3|5068|5065|5069.9|5066.9|5067.3|5064.3|0
1600053600000|2020-09-14 03:20:00|5068.1|5065.1|5068|5065|5069.6|5066.6|5067.3|5064.3|0
1600053900000|2020-09-14 03:25:00|5067.9|5064.9|5066.6|5063.6|5068|5065|5065.8|5062.8|0
1600054200000|2020-09-14 03:30:00|5067.9|5064.9|5066.6|5063.6|5068|5065|5066.5|5063.5|0
1600054500000|2020-09-14 03:35:00|5065.9|5062.9|5066.6|5063.6|5068.1|5065.1|5065.2|5062.2|0
1600054800000|2020-09-14 03:40:00|5066.7|5063.7|5065.1|5062.1|5068|5065|5065.1|5062.1|0
1600055100000|2020-09-14 03:45:00|5065.2|5062.2|5066.5|5063.5|5068|5065|5065.2|5062.2|0
1600055400000|2020-09-14 03:50:00|5066.6|5063.6|5070|5067|5070|5067|5065.1|5062.1|0
1600055700000|2020-09-14 03:55:00|5069.8|5066.8|5069.9|5066.9|5071.4|5068.4|5068.4|5065.4|0
1600056000000|2020-09-14 04:00:00|5070|5067|5069.8|5066.8|5070|5067|5069.1|5066.1|0
1600056300000|2020-09-14 04:05:00|5069.1|5066.1|5069.8|5066.8|5069.9|5066.9|5066.9|5063.9|0
1600056600000|2020-09-14 04:10:00|5070.3|5067.3|5071.2|5068.2|5072.7|5069.7|5069.7|5066.7|0
1600056900000|2020-09-14 04:15:00|5071.7|5068.7|5076.1|5073.1|5076.1|5073.1|5071.2|5068.2|0
1600057200000|2020-09-14 04:20:00|5076|5073|5071.7|5068.7|5076|5073|5071.7|5068.7|0
1600057500000|2020-09-14 04:25:00|5071.6|5068.6|5071.7|5068.7|5073|5070|5071.5|5068.5|0
1600057800000|2020-09-14 04:30:00|5071.8|5068.8|5075.1|5072.1|5075.2|5072.2|5071.8|5068.8|0
1600058100000|2020-09-14 04:35:00|5075|5072|5073.6|5070.6|5075.1|5072.1|5073.5|5070.5|0
1600058400000|2020-09-14 04:40:00|5073.5|5070.5|5072|5069|5073.6|5070.6|5072|5069|0
1600058700000|2020-09-14 04:45:00|5072.1|5069.1|5070.6|5067.6|5072.1|5069.1|5069.2|5066.2|0
1600059000000|2020-09-14 04:50:00|5070.5|5067.5|5072.2|5069.2|5072.9|5069.9|5070.5|5067.5|0
1600059300000|2020-09-14 04:55:00|5072.3|5069.3|5070.4|5067.4|5073|5070|5070.3|5067.3|0
1600059600000|2020-09-14 05:00:00|5070.9|5067.9|5071.6|5068.6|5071.8|5068.8|5070.3|5067.3|0
1600059900000|2020-09-14 05:05:00|5071.4|5068.4|5070.7|5067.7|5071.8|5068.8|5070.2|5067.2|0
1600060200000|2020-09-14 05:10:00|5070.1|5067.1|5069.4|5066.4|5070.1|5067.1|5068.5|5065.5|0
1600060500000|2020-09-14 05:15:00|5069.3|5066.3|5069|5066|5069.3|5066.3|5069|5066|0
1600060800000|2020-09-14 05:20:00|5069.1|5066.1|5071.9|5068.9|5071.9|5068.9|5069.1|5066.1|0
1600061100000|2020-09-14 05:25:00|5072|5069|5070.3|5067.3|5073.4|5070.4|5070.3|5067.3|0
1600061400000|2020-09-14 05:30:00|5070.4|5067.4|5066.8|5063.8|5073.2|5070.2|5066.7|5063.7|0
1600061700000|2020-09-14 05:35:00|5066.7|5063.7|5072.7|5069.7|5072.8|5069.8|5066.7|5063.7|0
1600062000000|2020-09-14 05:40:00|5072.8|5069.8|5074.4|5071.4|5075.2|5072.2|5072.8|5069.8|0
1600062300000|2020-09-14 05:45:00|5074.5|5071.5|5073.6|5070.6|5077.1|5074.1|5072|5069|0
1600062600000|2020-09-14 05:50:00|5073.5|5070.5|5073.8|5070.8|5075.1|5072.1|5072.1|5069.1|0
1600062900000|2020-09-14 05:55:00|5074.3|5071.3|5069.3|5066.3|5076.5|5073.5|5069.3|5066.3|0
1600063200000|2020-09-14 06:00:00|5069.6|5066.6|5072.5|5070.5|5072.5|5070.5|5065.2|5063.2|368
1600063500000|2020-09-14 06:05:00|5073|5071|5070.7|5068.7|5074.7|5072.7|5070.2|5068.2|173
1600063800000|2020-09-14 06:10:00|5071|5069|5072|5070|5074.7|5072.7|5069.5|5067.5|222
1600064100000|2020-09-14 06:15:00|5072.2|5070.2|5069.7|5067.7|5072.5|5070.5|5067.5|5065.5|137
1600064400000|2020-09-14 06:20:00|5069.5|5067.5|5073.5|5071.5|5074.5|5072.5|5068.5|5066.5|145
1600064700000|2020-09-14 06:25:00|5073.7|5071.7|5071.2|5069.2|5074.7|5072.7|5071.2|5069.2|151
1600065000000|2020-09-14 06:30:00|5071.7|5069.7|5069.7|5067.7|5072.5|5070.5|5068.5|5066.5|107
1600065300000|2020-09-14 06:35:00|5069.5|5067.5|5069.2|5067.2|5070.7|5068.7|5068.7|5066.7|59
1600065600000|2020-09-14 06:40:00|5069|5067|5069.5|5067.5|5070.5|5068.5|5068.5|5066.5|541
1600065900000|2020-09-14 06:45:00|5069.2|5067.2|5075.2|5073.2|5075.5|5073.5|5069.2|5067.2|132
1600066200000|2020-09-14 06:50:00|5075|5073|5073.5|5071.5|5077.2|5075.2|5071.5|5069.5|265
1600066500000|2020-09-14 06:55:00|5073.7|5071.7|5078|5076|5079.7|5077.7|5072.5|5070.5|290
1600066800000|2020-09-14 07:00:00|5076.7|5075.7|5070.5|5069.5|5086.5|5085.5|5068.2|5067.2|2490
1600067100000|2020-09-14 07:05:00|5071|5070|5077.7|5076.7|5087|5086|5069.5|5068.5|1200
1600067400000|2020-09-14 07:10:00|5078|5077|5081.2|5080.2|5083|5082|5074.5|5073.5|887
1600067700000|2020-09-14 07:15:00|5081|5080|5076|5075|5084.2|5083.2|5073.7|5072.7|759
1600068000000|2020-09-14 07:20:00|5076.2|5075.2|5085|5084|5088.2|5087.2|5074.7|5073.7|802
1600068300000|2020-09-14 07:25:00|5084.5|5083.5|5082.7|5081.7|5090|5089|5079.5|5078.5|1311
1600068600000|2020-09-14 07:30:00|5083|5082|5073.2|5072.2|5083.5|5082.5|5070.7|5069.7|914
1600068900000|2020-09-14 07:35:00|5073|5072|5071|5070|5073|5072|5066|5065|935
1600069200000|2020-09-14 07:40:00|5070.5|5069.5|5067.2|5066.2|5072.5|5071.5|5063.5|5062.5|1724
1600069500000|2020-09-14 07:45:00|5067.5|5066.5|5071.5|5070.5|5073|5072|5063|5062|562
1600069800000|2020-09-14 07:50:00|5071.2|5070.2|5068.5|5067.5|5073.5|5072.5|5066|5065|492
1600070100000|2020-09-14 07:55:00|5069|5068|5066.2|5065.2|5074|5073|5065|5064|706
1600070400000|2020-09-14 08:00:00|5066.7|5065.7|5073.5|5072.5|5079.2|5078.2|5066|5065|615
1600070700000|2020-09-14 08:05:00|5073.2|5072.2|5068.5|5067.5|5075.5|5074.5|5068|5067|2089
1600071000000|2020-09-14 08:10:00|5068.7|5067.7|5067.2|5066.2|5069|5068|5063.5|5062.5|602
1600071300000|2020-09-14 08:15:00|5067.5|5066.5|5067.2|5066.2|5070.7|5069.7|5064.7|5063.7|584
1600071600000|2020-09-14 08:20:00|5067.5|5066.5|5065|5064|5068|5067|5060|5059|1021
1600071900000|2020-09-14 08:25:00|5065.2|5064.2|5055|5054|5066|5065|5054|5053|735
1600072200000|2020-09-14 08:30:00|5054.7|5053.7|5052.5|5051.5|5056|5055|5049.5|5048.5|778
1600072500000|2020-09-14 08:35:00|5052.2|5051.2|5057.5|5056.5|5058.5|5057.5|5050.2|5049.2|1122
1600072800000|2020-09-14 08:40:00|5057.7|5056.7|5057.5|5056.5|5060|5059|5055|5054|978
1600073100000|2020-09-14 08:45:00|5058|5057|5059.5|5058.5|5059.5|5058.5|5055.5|5054.5|1876
1600073400000|2020-09-14 08:50:00|5059.2|5058.2|5049.5|5048.5|5060.2|5059.2|5049|5048|1384
1600073700000|2020-09-14 08:55:00|5049.7|5048.7|5049.5|5048.5|5050.5|5049.5|5046.5|5045.5|412
1600074000000|2020-09-14 09:00:00|5049.7|5048.7|5054|5053|5054|5053|5047.5|5046.5|1330
1600074300000|2020-09-14 09:05:00|5053.7|5052.7|5053.5|5052.5|5055.5|5054.5|5052|5051|402
1600074600000|2020-09-14 09:10:00|5053.7|5052.7|5048.7|5047.7|5054.7|5053.7|5046.5|5045.5|601
1600074900000|2020-09-14 09:15:00|5048.5|5047.5|5052.2|5051.2|5054|5053|5046.5|5045.5|2961
1600075200000|2020-09-14 09:20:00|5052.5|5051.5|5055.5|5054.5|5057.5|5056.5|5048.2|5047.2|504
1600075500000|2020-09-14 09:25:00|5055.7|5054.7|5058|5057|5058.5|5057.5|5055|5054|713
1600075800000|2020-09-14 09:30:00|5057.7|5056.7|5050|5049|5058|5057|5049.7|5048.7|830
1600076100000|2020-09-14 09:35:00|5049.7|5048.7|5041|5040|5050.2|5049.2|5040.5|5039.5|790
1600076400000|2020-09-14 09:40:00|5041.2|5040.2|5037.2|5036.2|5042.5|5041.5|5037.2|5036.2|504
1600076700000|2020-09-14 09:45:00|5037|5036|5039.7|5038.7|5041|5040|5035|5034|731
1600077000000|2020-09-14 09:50:00|5039.5|5038.5|5041.5|5040.5|5043.2|5042.2|5038|5037|433
1600077300000|2020-09-14 09:55:00|5041.7|5040.7|5039.7|5038.7|5042.2|5041.2|5039.5|5038.5|358
1600077600000|2020-09-14 10:00:00|5039.5|5038.5|5037.7|5036.7|5043.5|5042.5|5035|5034|1221
1600077900000|2020-09-14 10:05:00|5037.5|5036.5|5041.2|5040.2|5043.5|5042.5|5037|5036|322
1600078200000|2020-09-14 10:10:00|5041|5040|5040|5039|5043.7|5042.7|5038.7|5037.7|341
1600078500000|2020-09-14 10:15:00|5039.5|5038.5|5042|5041|5042.5|5041.5|5038.7|5037.7|918
1600078800000|2020-09-14 10:20:00|5041.7|5040.7|5037|5036|5042.2|5041.2|5034.5|5033.5|418
1600079100000|2020-09-14 10:25:00|5037.2|5036.2|5039.2|5038.2|5041|5040|5035|5034|600
1600079400000|2020-09-14 10:30:00|5039|5038|5039|5038|5040.2|5039.2|5036|5035|334
1600079700000|2020-09-14 10:35:00|5039.2|5038.2|5040.5|5039.5|5043|5042|5038.7|5037.7|272
1600080000000|2020-09-14 10:40:00|5040.2|5039.2|5042|5041|5043|5042|5038.5|5037.5|234
1600080300000|2020-09-14 10:45:00|5041.7|5040.7|5041.5|5040.5|5043|5042|5039|5038|280
1600080600000|2020-09-14 10:50:00|5041.7|5040.7|5040.7|5039.7|5041.7|5040.7|5037|5036|320
1600080900000|2020-09-14 10:55:00|5041|5040|5045.5|5044.5|5046.5|5045.5|5038.5|5037.5|611
1600081200000|2020-09-14 11:00:00|5045.2|5044.2|5041|5040|5045.7|5044.7|5040.5|5039.5|2929
1600081500000|2020-09-14 11:05:00|5041.2|5040.2|5044.2|5043.2|5045.5|5044.5|5041.2|5040.2|282
1600081800000|2020-09-14 11:10:00|5044.5|5043.5|5043.5|5042.5|5046.7|5045.7|5042.5|5041.5|229
1600082100000|2020-09-14 11:15:00|5043.2|5042.2|5038.2|5037.2|5044|5043|5038.2|5037.2|3816
1600082400000|2020-09-14 11:20:00|5038|5037|5043|5042|5045|5044|5037|5036|317
1600082700000|2020-09-14 11:25:00|5043.2|5042.2|5042.7|5041.7|5045|5044|5041.5|5040.5|246
1600083000000|2020-09-14 11:30:00|5042.2|5041.2|5047|5046|5047.5|5046.5|5040.5|5039.5|1477
1600083300000|2020-09-14 11:35:00|5047.5|5046.5|5049|5048|5049|5048|5044.5|5043.5|308
1600083600000|2020-09-14 11:40:00|5049.4|5048.4|5045.4|5044.4|5049.9|5048.9|5045.1|5044.1|361
1600083900000|2020-09-14 11:45:00|5045.1|5044.1|5049.9|5048.9|5049.9|5048.9|5043.6|5042.6|281
1600084200000|2020-09-14 11:50:00|5049.6|5048.6|5052.9|5051.9|5053.4|5052.4|5049.1|5048.1|355
1600084500000|2020-09-14 11:55:00|5053.1|5052.1|5047.9|5046.9|5053.1|5052.1|5047.6|5046.6|262
1600084800000|2020-09-14 12:00:00|5048.4|5047.4|5046.9|5045.9|5048.4|5047.4|5045.4|5044.4|329
1600085100000|2020-09-14 12:05:00|5046.6|5045.6|5048.4|5047.4|5048.4|5047.4|5045.4|5044.4|6759
1600085400000|2020-09-14 12:10:00|5048.1|5047.1|5048.4|5047.4|5050.4|5049.4|5047.6|5046.6|228
1600085700000|2020-09-14 12:15:00|5048.1|5047.1|5051.1|5050.1|5051.6|5050.6|5046.1|5045.1|1655
1600086000000|2020-09-14 12:20:00|5050.9|5049.9|5052.4|5051.4|5053.6|5052.6|5049.4|5048.4|324
1600086300000|2020-09-14 12:25:00|5052.9|5051.9|5050.9|5049.9|5053.9|5052.9|5050.1|5049.1|4420
1600086600000|2020-09-14 12:30:00|5051.1|5050.1|5054.9|5053.9|5056.4|5055.4|5050.4|5049.4|1803
1600086900000|2020-09-14 12:35:00|5054.4|5053.4|5057.1|5056.1|5059.1|5058.1|5054.4|5053.4|2412
1600087200000|2020-09-14 12:40:00|5056.9|5055.9|5059.4|5058.4|5060.6|5059.6|5056.9|5055.9|529
1600087500000|2020-09-14 12:45:00|5059.6|5058.6|5061.9|5060.9|5062.4|5061.4|5059.4|5058.4|358
1600087800000|2020-09-14 12:50:00|5062.4|5061.4|5059.4|5058.4|5063.4|5062.4|5056.4|5055.4|3702
1600088100000|2020-09-14 12:55:00|5059.6|5058.6|5060.4|5059.4|5061.4|5060.4|5057.4|5056.4|325
1600088400000|2020-09-14 13:00:00|5060.1|5059.1|5057.6|5056.6|5062.9|5061.9|5057.4|5056.4|3863
1600088700000|2020-09-14 13:05:00|5057.4|5056.4|5061.4|5060.4|5062.9|5061.9|5057.4|5056.4|13537
1600089000000|2020-09-14 13:10:00|5061.6|5060.6|5063.4|5062.4|5063.9|5062.9|5061.1|5060.1|2948
1600089300000|2020-09-14 13:15:00|5063.9|5062.9|5058.9|5057.9|5064.1|5063.1|5058.4|5057.4|704
1600089600000|2020-09-14 13:20:00|5058.6|5057.6|5060.9|5059.9|5061.4|5060.4|5058.4|5057.4|380
1600089900000|2020-09-14 13:25:00|5061.1|5060.1|5058.1|5057.1|5062.4|5061.4|5058.1|5057.1|609
1600090200000|2020-09-14 13:30:00|5058.4|5057.4|5046.4|5045.4|5059.9|5058.9|5045.9|5044.9|1232
1600090500000|2020-09-14 13:35:00|5046.9|5045.9|5047.9|5046.9|5048.9|5047.9|5042.6|5041.6|2893
1600090800000|2020-09-14 13:40:00|5048.1|5047.1|5049.1|5048.1|5054.4|5053.4|5047.9|5046.9|638
1600091100000|2020-09-14 13:45:00|5049.4|5048.4|5055.9|5054.9|5056.1|5055.1|5049.4|5048.4|599
1600091400000|2020-09-14 13:50:00|5056.1|5055.1|5054.4|5053.4|5057.9|5056.9|5054.1|5053.1|836
1600091700000|2020-09-14 13:55:00|5054.6|5053.6|5055.6|5054.6|5060.1|5059.1|5054.1|5053.1|456
1600092000000|2020-09-14 14:00:00|5056.1|5055.1|5056.4|5055.4|5058.4|5057.4|5053.1|5052.1|627
1600092300000|2020-09-14 14:05:00|5056.6|5055.6|5057.6|5056.6|5059.1|5058.1|5054.4|5053.4|415
1600092600000|2020-09-14 14:10:00|5057.5|5056.5|5054|5053|5060|5059|5053.5|5052.5|360
1600092900000|2020-09-14 14:15:00|5054.3|5053.3|5058.8|5057.8|5061.3|5060.3|5053.8|5052.8|437
1600093200000|2020-09-14 14:20:00|5058.5|5057.5|5056|5055|5058.8|5057.8|5055.5|5054.5|342
1600093500000|2020-09-14 14:25:00|5056.3|5055.3|5055.8|5054.8|5057.3|5056.3|5054.3|5053.3|1171
1600093800000|2020-09-14 14:30:00|5055.3|5054.3|5051.8|5050.8|5056.8|5055.8|5050.3|5049.3|381
1600094100000|2020-09-14 14:35:00|5052|5051|5049.8|5048.8|5053.8|5052.8|5049.3|5048.3|4042
1600094400000|2020-09-14 14:40:00|5050|5049|5054|5053|5055.8|5054.8|5048.3|5047.3|590
1600094700000|2020-09-14 14:45:00|5053.8|5052.8|5052.8|5051.8|5055.3|5054.3|5051.3|5050.3|316
1600095000000|2020-09-14 14:50:00|5052.5|5051.5|5048.8|5047.8|5056.3|5055.3|5048.8|5047.8|352
1600095300000|2020-09-14 14:55:00|5048.5|5047.5|5049.5|5048.5|5051.5|5050.5|5047.3|5046.3|2890
1600095600000|2020-09-14 15:00:00|5049.3|5048.3|5050.8|5049.8|5052.8|5051.8|5047.8|5046.8|466
1600095900000|2020-09-14 15:05:00|5050.5|5049.5|5049.8|5048.8|5051.3|5050.3|5048.5|5047.5|325
1600096200000|2020-09-14 15:10:00|5049.5|5048.5|5046.5|5045.5|5050.3|5049.3|5042.3|5041.3|478
1600096500000|2020-09-14 15:15:00|5046.3|5045.3|5048.8|5047.8|5051.3|5050.3|5045.8|5044.8|418
1600096800000|2020-09-14 15:20:00|5048.5|5047.5|5051.8|5050.8|5052.5|5051.5|5048.5|5047.5|2275
1600097100000|2020-09-14 15:25:00|5052|5051|5055.8|5054.8|5055.8|5054.8|5051.8|5050.8|2458
1600097400000|2020-09-14 15:30:00|5056.3|5054.3|5053.3|5051.3|5059.5|5057.5|5051.3|5049.3|3886
1600097700000|2020-09-14 15:35:00|5053|5051|5052.3|5050.3|5055.5|5053.5|5050|5048|2537
1600098000000|2020-09-14 15:40:00|5052.5|5050.5|5053|5051|5053|5051|5051|5049|4315
1600098300000|2020-09-14 15:45:00|5052.8|5050.8|5047.8|5045.8|5054.3|5052.3|5047.3|5045.3|2328
1600098600000|2020-09-14 15:50:00|5048|5046|5049.3|5047.3|5050.3|5048.3|5047.8|5045.8|204
1600098900000|2020-09-14 15:55:00|5048.8|5046.8|5048.3|5046.3|5050.3|5048.3|5048.3|5046.3|345
1600099200000|2020-09-14 16:00:00|5047.8|5045.8|5049|5047|5050.5|5048.5|5047|5045|109
1600099500000|2020-09-14 16:05:00|5048.8|5046.8|5048.3|5046.3|5049.8|5047.8|5047|5045|73
1600099800000|2020-09-14 16:10:00|5048|5046|5045.8|5043.8|5049.3|5047.3|5045.8|5043.8|94
1600100100000|2020-09-14 16:15:00|5046|5044|5046.8|5044.8|5048.3|5046.3|5044.8|5042.8|81
1600100400000|2020-09-14 16:20:00|5047|5045|5046.3|5044.3|5047.8|5045.8|5044.8|5042.8|117
1600100700000|2020-09-14 16:25:00|5046.5|5044.5|5048|5046|5048.8|5046.8|5045.8|5043.8|125
1600101000000|2020-09-14 16:30:00|5048.3|5046.3|5047|5045|5049.5|5047.5|5046.8|5044.8|76
1600101300000|2020-09-14 16:35:00|5046.8|5044.8|5046.3|5044.3|5048.8|5046.8|5046|5044|101
1600101600000|2020-09-14 16:40:00|5046|5044|5048.3|5046.3|5049.8|5047.8|5046|5044|57
1600101900000|2020-09-14 16:45:00|5047.8|5045.8|5045.5|5043.5|5048.5|5046.5|5045.5|5043.5|103
1600102200000|2020-09-14 16:50:00|5045.8|5043.8|5046|5044|5048.3|5046.3|5044.5|5042.5|98
1600102500000|2020-09-14 16:55:00|5046.3|5044.3|5048.5|5046.5|5048.8|5046.8|5045.3|5043.3|31
1600102800000|2020-09-14 17:00:00|5048|5046|5048.5|5046.5|5050.8|5048.8|5047.8|5045.8|59
1600103100000|2020-09-14 17:05:00|5048.3|5046.3|5044.5|5042.5|5048.8|5046.8|5044|5042|55
1600103400000|2020-09-14 17:10:00|5044.8|5042.8|5045|5043|5045.5|5043.5|5042.8|5040.8|74
1600103700000|2020-09-14 17:15:00|5044.8|5042.8|5040.3|5038.3|5044.8|5042.8|5040.3|5038.3|139
1600104000000|2020-09-14 17:20:00|5040|5038|5039|5037|5040.5|5038.5|5038.3|5036.3|79
1600104300000|2020-09-14 17:25:00|5038.8|5036.8|5040|5038|5040|5038|5037.8|5035.8|182
1600104600000|2020-09-14 17:30:00|5039.8|5037.8|5036.5|5034.5|5040.3|5038.3|5035.3|5033.3|166
1600104900000|2020-09-14 17:35:00|5036.3|5034.3|5036|5034|5038.8|5036.8|5035|5033|95
1600105200000|2020-09-14 17:40:00|5035.8|5033.8|5036|5034|5037.3|5035.3|5035|5033|78
1600105500000|2020-09-14 17:45:00|5035.8|5033.8|5039.8|5037.8|5040|5038|5035.8|5033.8|75
1600105800000|2020-09-14 17:50:00|5040|5038|5042.5|5040.5|5042.8|5040.8|5039.3|5037.3|30
1600106100000|2020-09-14 17:55:00|5042.8|5040.8|5042|5040|5042.8|5040.8|5041.8|5039.8|22
1600106400000|2020-09-14 18:00:00|5041.8|5039.8|5042|5040|5042|5040|5039.5|5037.5|33
1600106700000|2020-09-14 18:05:00|5041.8|5039.8|5046|5044|5046.3|5044.3|5041.8|5039.8|37
1600107000000|2020-09-14 18:10:00|5046.3|5044.3|5046.3|5044.3|5046.8|5044.8|5045|5043|31
1600107300000|2020-09-14 18:15:00|5046|5044|5045|5043|5046.5|5044.5|5044.8|5042.8|16
1600107600000|2020-09-14 18:20:00|5045.3|5043.3|5046|5044|5046.3|5044.3|5043.3|5041.3|33
1600107900000|2020-09-14 18:25:00|5045.8|5043.8|5043.5|5041.5|5045.8|5043.8|5042.5|5040.5|39
1600108200000|2020-09-14 18:30:00|5043.3|5041.3|5043.5|5041.5|5045.3|5043.3|5042.8|5040.8|47
1600108500000|2020-09-14 18:35:00|5043.8|5041.8|5042|5040|5044|5042|5041.8|5039.8|40
1600108800000|2020-09-14 18:40:00|5042.3|5040.3|5043.5|5041.5|5045.5|5043.5|5039.8|5037.8|53
1600109100000|2020-09-14 18:45:00|5043.8|5041.8|5042.8|5040.8|5044|5042|5041.3|5039.3|36
1600109400000|2020-09-14 18:50:00|5043.8|5041.8|5040|5038|5046.3|5044.3|5040|5038|71
1600109700000|2020-09-14 18:55:00|5040.5|5038.5|5042|5040|5043|5041|5036.5|5034.5|102
1600110000000|2020-09-14 19:00:00|5041.8|5039.8|5041.8|5039.8|5043.8|5041.8|5040|5038|62
1600110300000|2020-09-14 19:05:00|5042|5040|5042.5|5040.5|5043.5|5041.5|5040|5038|71
1600110600000|2020-09-14 19:10:00|5042.3|5040.3|5040.5|5038.5|5042.3|5040.3|5038|5036|40
1600110900000|2020-09-14 19:15:00|5040.3|5038.3|5043|5041|5043.5|5041.5|5037.8|5035.8|89
1600111200000|2020-09-14 19:20:00|5042.8|5040.8|5036.8|5034.8|5043|5041|5035.5|5033.5|93
1600111500000|2020-09-14 19:25:00|5037|5035|5042.8|5040.8|5043.3|5041.3|5036.5|5034.5|73
1600111800000|2020-09-14 19:30:00|5042.5|5040.5|5041|5039|5044.3|5042.3|5038.3|5036.3|104
1600112100000|2020-09-14 19:35:00|5040.8|5038.8|5043.5|5041.5|5044|5042|5039|5037|82
1600112400000|2020-09-14 19:40:00|5043.8|5041.8|5045|5043|5046.8|5044.8|5042.5|5040.5|163
1600112700000|2020-09-14 19:45:00|5045.3|5043.3|5049.8|5047.8|5049.8|5047.8|5044.5|5042.5|95
1600113000000|2020-09-14 19:50:00|5049.3|5047.3|5047.5|5045.5|5050.8|5048.8|5047.5|5045.5|154
1600113300000|2020-09-14 19:55:00|5047.3|5045.3|5040.3|5038.3|5047.5|5045.5|5038.8|5036.8|288
1600113600000|2020-09-14 20:00:00|5043|5039|5048.6|5044.6|5050.2|5046.2|5043|5039|0
1600113900000|2020-09-14 20:05:00|5048.7|5044.7|5050.5|5046.5|5053.5|5049.5|5048.3|5044.3|0
1600114200000|2020-09-14 20:10:00|5050.6|5046.6|5042.8|5038.8|5051.3|5047.3|5041.5|5037.5|0
1600114500000|2020-09-14 20:15:00|5042.7|5038.7|5046.4|5042.4|5046.4|5042.4|5042.7|5038.7|0
1600114800000|2020-09-14 20:20:00|5046.5|5042.5|5046.8|5042.8|5046.8|5042.8|5046.3|5042.3|0
1600115100000|2020-09-14 20:25:00|5046.7|5042.7|5047.1|5043.1|5047.2|5043.2|5046.7|5042.7|0
1600115400000|2020-09-14 20:30:00|5047.2|5043.2|5047.4|5043.4|5047.8|5043.8|5044.5|5040.5|0
1600115700000|2020-09-14 20:35:00|5047.3|5043.3|5046.3|5042.3|5048.1|5044.1|5043|5039|0
1600116000000|2020-09-14 20:40:00|5045.9|5041.9|5043.3|5039.3|5047.1|5043.1|5043.3|5039.3|0
1600116300000|2020-09-14 20:45:00|5043.2|5039.2|5041.7|5037.7|5043.3|5039.3|5040.2|5036.2|0
1600116600000|2020-09-14 20:50:00|5041.6|5037.6|5039.1|5035.1|5041.6|5037.6|5039.1|5035.1|0
1600116900000|2020-09-14 20:55:00|5039.5|5035.5|5040.3|5036.3|5040.9|5036.9|5038.7|5034.7|0
1600117200000|2020-09-14 21:00:00|5040.4|5036.4|5040.6|5036.6|5040.6|5036.6|5040.2|5036.2|0
1600117500000|2020-09-14 21:05:00|5040.7|5036.7|5040.6|5036.6|5040.7|5036.7|5040.6|5036.6|0
1600117800000|2020-09-14 21:10:00|5040.7|5036.7|5041|5037|5041|5037|5040.7|5036.7|0
1600118100000|2020-09-14 21:15:00|5041.1|5037.1|5041.1|5037.1|5041.1|5037.1|5041.1|5037.1|0
1600118400000|2020-09-14 21:20:00|5040.9|5036.9|5042.4|5038.4|5042.5|5038.5|5040.8|5036.8|0
1600118700000|2020-09-14 21:25:00|5042.5|5038.5|5042.3|5038.3|5042.5|5038.5|5042.3|5038.3|0
1600119000000|2020-09-14 21:30:00|5042.5|5038.5|5042.6|5038.6|5042.6|5038.6|5042.3|5038.3|0
1600119300000|2020-09-14 21:35:00|5042.7|5038.7|5042.9|5038.9|5042.9|5038.9|5042.7|5038.7|0
1600119600000|2020-09-14 21:40:00|5043|5039|5043.4|5039.4|5043.5|5039.5|5043|5039|0
1600119900000|2020-09-14 21:45:00|5043.2|5039.2|5043.1|5039.1|5043.2|5039.2|5043.1|5039.1|0
1600120200000|2020-09-14 21:50:00|5043.2|5039.2|5043.3|5039.3|5043.3|5039.3|5042.9|5038.9|0
1600120500000|2020-09-14 21:55:00|5043|5039|5042.8|5038.8|5043.7|5039.7|5042.6|5038.6|0
1600120800000|2020-09-14 22:00:00|5043|5039|5046.1|5042.1|5046.8|5042.8|5041.8|5037.8|0
1600121100000|2020-09-14 22:05:00|5046.2|5042.2|5045.8|5041.8|5047.5|5043.5|5045.3|5041.3|0
1600121400000|2020-09-14 22:10:00|5046.1|5042.1|5043.5|5039.5|5046.1|5042.1|5043.3|5039.3|0
1600121700000|2020-09-14 22:15:00|5043.4|5039.4|5048.4|5044.4|5048.5|5044.5|5043.1|5039.1|0
1600122000000|2020-09-14 22:20:00|5048.6|5044.6|5051.6|5047.6|5052.4|5048.4|5048.2|5044.2|0
1600122300000|2020-09-14 22:25:00|5051.7|5047.7|5052.3|5048.3|5052.3|5048.3|5050.8|5046.8|0
1600122600000|2020-09-14 22:30:00|5051.9|5047.9|5051.9|5047.9|5052.3|5048.3|5050.2|5046.2|0
1600122900000|2020-09-14 22:35:00|5052.2|5048.2|5052.1|5048.1|5052.3|5048.3|5051.6|5047.6|0
1600123200000|2020-09-14 22:40:00|5051.8|5047.8|5053.4|5049.4|5053.4|5049.4|5051.8|5047.8|0
1600123500000|2020-09-14 22:45:00|5053.3|5049.3|5051.6|5047.6|5054|5050|5051.6|5047.6|0
1600123800000|2020-09-14 22:50:00|5051.7|5047.7|5053.9|5049.9|5054.2|5050.2|5051.7|5047.7|0
1600124100000|2020-09-14 22:55:00|5053.6|5049.6|5054.1|5050.1|5054.2|5050.2|5052.7|5048.7|0
1600124400000|2020-09-14 23:00:00|5054.2|5050.2|5052.7|5048.7|5054.2|5050.2|5052.2|5048.2|0
1600124700000|2020-09-14 23:05:00|5052.6|5048.6|5051.3|5047.3|5053.3|5049.3|5050.9|5046.9|0
1600125000000|2020-09-14 23:10:00|5051.5|5047.5|5054.1|5050.1|5054.2|5050.2|5051.5|5047.5|0
1600125300000|2020-09-14 23:15:00|5054|5050|5050.8|5047.8|5054.2|5050.6|5050.3|5047.3|0
1600125600000|2020-09-14 23:20:00|5051.1|5048.1|5051.1|5048.1|5051.8|5048.8|5050.3|5047.3|0
1600125900000|2020-09-14 23:25:00|5051|5048|5047.3|5044.3|5051|5048|5047.1|5044.1|0
1600126200000|2020-09-14 23:30:00|5047.4|5044.4|5047|5044|5048.8|5045.8|5047|5044|0
1600126500000|2020-09-14 23:35:00|5047.3|5044.3|5048.1|5045.1|5048.1|5045.1|5046.7|5043.7|0
1600126800000|2020-09-14 23:40:00|5048.3|5045.3|5045.1|5042.1|5048.8|5045.8|5044.7|5041.7|0
1600127100000|2020-09-14 23:45:00|5044.7|5041.7|5045.9|5042.9|5046.2|5043.2|5043.9|5040.9|0
1600127400000|2020-09-14 23:50:00|5045.6|5042.6|5048.1|5045.1|5048.1|5045.1|5045.5|5042.5|0
1600127700000|2020-09-14 23:55:00|5048.5|5045.5|5050.4|5047.4|5050.9|5047.9|5048.1|5045.1|0
1600128000000|2020-09-15 00:00:00|5050.5|5047.5|5052.1|5049.1|5052.5|5049.5|5049.3|5046.3|0
1600128300000|2020-09-15 00:05:00|5052.5|5049.5|5050.8|5047.8|5052.5|5049.5|5050.8|5047.8|0
1600128600000|2020-09-15 00:10:00|5050.7|5047.7|5045.7|5042.7|5052|5049|5044.9|5041.9|0
1600128900000|2020-09-15 00:15:00|5046.1|5043.1|5040.8|5037.8|5046.4|5043.4|5040.8|5037.8|0
1600129200000|2020-09-15 00:20:00|5040.7|5037.7|5039.6|5036.6|5041.4|5038.4|5037.5|5034.5|0
1600129500000|2020-09-15 00:25:00|5039.7|5036.7|5039.9|5036.9|5041.1|5038.1|5036.9|5033.9|0
1600129800000|2020-09-15 00:30:00|5040.4|5037.4|5039.9|5036.9|5041.4|5038.4|5036.9|5033.9|0
1600130100000|2020-09-15 00:35:00|5040|5037|5040.1|5037.1|5041.5|5038.5|5039.9|5036.9|0
1600130400000|2020-09-15 00:40:00|5040|5037|5040|5037|5041.5|5038.5|5038.6|5035.6|0
1600130700000|2020-09-15 00:45:00|5040.1|5037.1|5037.2|5034.2|5040.1|5037.1|5037.2|5034.2|0
1600131000000|2020-09-15 00:50:00|5037.3|5034.3|5040.3|5037.3|5040.3|5037.3|5037.2|5034.2|0
1600131300000|2020-09-15 00:55:00|5039.8|5036.8|5039.1|5036.1|5039.8|5036.8|5037.3|5034.3|0
1600131600000|2020-09-15 01:00:00|5039.2|5036.2|5037.7|5034.7|5040.7|5037.7|5034.8|5031.8|0
1600131900000|2020-09-15 01:05:00|5037.2|5034.2|5037.5|5034.5|5037.6|5034.6|5034.8|5031.8|0
1600132200000|2020-09-15 01:10:00|5037.6|5034.6|5037.8|5034.8|5039.3|5036.3|5037.6|5034.6|0
1600132500000|2020-09-15 01:15:00|5037.7|5034.7|5043.7|5040.7|5044.4|5041.4|5037.6|5034.6|0
1600132800000|2020-09-15 01:20:00|5045|5042|5043.5|5040.5|5045.1|5042.1|5043.5|5040.5|0
1600133100000|2020-09-15 01:25:00|5043.6|5040.6|5040.7|5037.7|5043.6|5040.6|5040.6|5037.6|0
1600133400000|2020-09-15 01:30:00|5040.8|5037.8|5040.8|5037.8|5045.1|5042.1|5040.7|5037.7|0
1600133700000|2020-09-15 01:35:00|5040.7|5037.7|5040.8|5037.8|5042.3|5039.3|5037.8|5034.8|0
1600134000000|2020-09-15 01:40:00|5040.9|5037.9|5041|5038|5042.4|5039.4|5040.9|5037.9|0
1600134300000|2020-09-15 01:45:00|5041.1|5038.1|5042.6|5039.6|5042.6|5039.6|5041|5038|0
1600134600000|2020-09-15 01:50:00|5043.1|5040.1|5042.5|5039.5|5044.1|5041.1|5041.1|5038.1|0
1600134900000|2020-09-15 01:55:00|5042.4|5039.4|5044.9|5041.9|5045.7|5042.7|5042.4|5039.4|0
1600135200000|2020-09-15 02:00:00|5045|5042|5048.6|5045.6|5048.7|5045.7|5045|5042|0
1600135500000|2020-09-15 02:05:00|5048.7|5045.7|5050.3|5047.3|5050.3|5047.3|5047.2|5044.2|0
1600135800000|2020-09-15 02:10:00|5050.2|5047.2|5048.6|5045.6|5050.3|5047.3|5048.5|5045.5|0
1600136100000|2020-09-15 02:15:00|5049.1|5046.1|5050.1|5047.1|5051.5|5048.5|5047.8|5044.8|0
1600136400000|2020-09-15 02:20:00|5051.5|5048.5|5051.3|5048.3|5052.1|5049.1|5048.5|5045.5|0
1600136700000|2020-09-15 02:25:00|5050.8|5047.8|5049.9|5046.9|5050.8|5047.8|5049.2|5046.2|0
1600137000000|2020-09-15 02:30:00|5050|5047|5049.9|5046.9|5051.4|5048.4|5047.7|5044.7|0
1600137300000|2020-09-15 02:35:00|5049.8|5046.8|5046.9|5043.9|5049.8|5046.8|5045.5|5042.5|0
1600137600000|2020-09-15 02:40:00|5047|5044|5047|5044|5049.8|5046.8|5046.9|5043.9|0
1600137900000|2020-09-15 02:45:00|5047.1|5044.1|5046.9|5043.9|5047.7|5044.7|5044.8|5041.8|0
1600138200000|2020-09-15 02:50:00|5045.5|5042.5|5045.6|5042.6|5047|5044|5045.5|5042.5|0
1600138500000|2020-09-15 02:55:00|5045.7|5042.7|5048.5|5045.5|5048.5|5045.5|5045.7|5042.7|0
1600138800000|2020-09-15 03:00:00|5049|5046|5051.4|5048.4|5051.4|5048.4|5048.5|5045.5|0
1600139100000|2020-09-15 03:05:00|5051.2|5048.2|5050|5047|5051.4|5048.4|5049.9|5046.9|0
1600139400000|2020-09-15 03:10:00|5050.5|5047.5|5050|5047|5051.4|5048.4|5049.9|5046.9|0
1600139700000|2020-09-15 03:15:00|5050.1|5047.1|5051.5|5048.5|5051.5|5048.5|5050|5047|0
1600140000000|2020-09-15 03:20:00|5051.6|5048.6|5051.4|5048.4|5052.9|5049.9|5050|5047|0
1600140300000|2020-09-15 03:25:00|5051.2|5048.2|5052.9|5049.9|5053|5050|5050|5047|0
1600140600000|2020-09-15 03:30:00|5052.6|5049.6|5050.1|5047.1|5052.9|5049.9|5048.7|5045.7|0
1600140900000|2020-09-15 03:35:00|5049.6|5046.6|5048.7|5045.7|5050.1|5047.1|5048.7|5045.7|0
1600141200000|2020-09-15 03:40:00|5048.8|5045.8|5048.7|5045.7|5050.2|5047.2|5048.7|5045.7|0
1600141500000|2020-09-15 03:45:00|5048.6|5045.6|5050.1|5047.1|5050.1|5047.1|5048.6|5045.6|0
1600141800000|2020-09-15 03:50:00|5049.5|5046.5|5050.1|5047.1|5050.1|5047.1|5048.7|5045.7|0
1600142100000|2020-09-15 03:55:00|5050.2|5047.2|5050.1|5047.1|5051.6|5048.6|5048.7|5045.7|0
1600142400000|2020-09-15 04:00:00|5049.6|5046.6|5048.6|5045.6|5050.2|5047.2|5048.6|5045.6|0
1600142700000|2020-09-15 04:05:00|5048.7|5045.7|5048.8|5045.8|5050.2|5047.2|5048.7|5045.7|0
1600143000000|2020-09-15 04:10:00|5048.9|5045.9|5050.3|5047.3|5050.3|5047.3|5048.9|5045.9|0
1600143300000|2020-09-15 04:15:00|5050.2|5047.2|5050.1|5047.1|5051.7|5048.7|5050.1|5047.1|0
1600143600000|2020-09-15 04:20:00|5050|5047|5051.5|5048.5|5051.5|5048.5|5050|5047|0
1600143900000|2020-09-15 04:25:00|5051.6|5048.6|5051.7|5048.7|5051.7|5048.7|5051.5|5048.5|0
1600144200000|2020-09-15 04:30:00|5051.6|5048.6|5050|5047|5051.7|5048.7|5050|5047|0
1600144500000|2020-09-15 04:35:00|5049.9|5046.9|5050|5047|5050|5047|5049.9|5046.9|0
1600144800000|2020-09-15 04:40:00|5049.9|5046.9|5050|5047|5051.4|5048.4|5048.6|5045.6|0
1600145100000|2020-09-15 04:45:00|5049.9|5046.9|5049.9|5046.9|5050|5047|5049.9|5046.9|0
1600145400000|2020-09-15 04:50:00|5050.4|5047.4|5049.8|5046.8|5051.2|5048.2|5049.7|5046.7|0
1600145700000|2020-09-15 04:55:00|5049.7|5046.7|5051.4|5048.4|5051.4|5048.4|5049.7|5046.7|0
1600146000000|2020-09-15 05:00:00|5051.5|5048.5|5051.3|5048.3|5052.9|5049.9|5051.2|5048.2|0
1600146300000|2020-09-15 05:05:00|5052.7|5049.7|5051.1|5048.1|5052.7|5049.7|5049.7|5046.7|0
1600146600000|2020-09-15 05:10:00|5050.9|5047.9|5049.4|5046.4|5051.2|5048.2|5048|5045|0
1600146900000|2020-09-15 05:15:00|5049.3|5046.3|5050.6|5047.6|5050.7|5047.7|5049.2|5046.2|0
1600147200000|2020-09-15 05:20:00|5050.1|5047.1|5051.2|5048.2|5051.2|5048.2|5049.2|5046.2|0
1600147500000|2020-09-15 05:25:00|5052.1|5049.1|5052.2|5049.2|5052.2|5049.2|5050.7|5047.7|0
1600147800000|2020-09-15 05:30:00|5052.3|5049.3|5050.9|5047.9|5052.4|5049.4|5050.9|5047.9|0
1600148100000|2020-09-15 05:35:00|5050.8|5047.8|5049.3|5046.3|5050.8|5047.8|5049.3|5046.3|0
1600148400000|2020-09-15 05:40:00|5049.2|5046.2|5047.7|5044.7|5049.2|5046.2|5047.6|5044.6|0
1600148700000|2020-09-15 05:45:00|5047.6|5044.6|5049.2|5046.2|5050.6|5047.6|5047.6|5044.6|0
1600149000000|2020-09-15 05:50:00|5049.1|5046.1|5050.6|5047.6|5050.6|5047.6|5049.1|5046.1|0
1600149300000|2020-09-15 05:55:00|5050.7|5047.7|5053.6|5050.6|5053.6|5050.6|5050.7|5047.7|0
1600149600000|2020-09-15 06:00:00|5052.4|5049.4|5050|5048|5053|5050.3|5047.3|5045.3|211
1600149900000|2020-09-15 06:05:00|5050.3|5048.3|5051.5|5049.5|5053.5|5051.5|5050|5048|223
1600150200000|2020-09-15 06:10:00|5051.8|5049.8|5055.8|5053.8|5056.3|5054.3|5051.5|5049.5|110
1600150500000|2020-09-15 06:15:00|5055.5|5053.5|5057.5|5055.5|5059.3|5057.3|5055.5|5053.5|179
1600150800000|2020-09-15 06:20:00|5057.8|5055.8|5058.3|5056.3|5058.3|5056.3|5056.8|5054.8|72
1600151100000|2020-09-15 06:25:00|5058.5|5056.5|5058.3|5056.3|5058.8|5056.8|5057.3|5055.3|71
1600151400000|2020-09-15 06:30:00|5058|5056|5057|5055|5058.8|5056.8|5056.8|5054.8|84
1600151700000|2020-09-15 06:35:00|5056.8|5054.8|5056.3|5054.3|5058.3|5056.3|5056.3|5054.3|62
1600152000000|2020-09-15 06:40:00|5056|5054|5056.8|5054.8|5058.5|5056.5|5055.8|5053.8|66
1600152300000|2020-09-15 06:45:00|5057.3|5055.3|5056.5|5054.5|5057.3|5055.3|5055.8|5053.8|90
1600152600000|2020-09-15 06:50:00|5056.8|5054.8|5056.5|5054.5|5057.3|5055.3|5055|5053|181
1600152900000|2020-09-15 06:55:00|5056.3|5054.3|5056.5|5054.5|5058|5056|5049.5|5047.5|504
1600153200000|2020-09-15 07:00:00|5056|5055|5059.8|5058.8|5064.8|5063.8|5053|5052|2976
1600153500000|2020-09-15 07:05:00|5058.5|5057.5|5046.3|5045.3|5058.5|5057.5|5044.8|5043.8|1586
1600153800000|2020-09-15 07:10:00|5046.5|5045.5|5043|5042|5048.3|5047.3|5041.8|5040.8|662
1600154100000|2020-09-15 07:15:00|5042.8|5041.8|5054.8|5053.8|5055.3|5054.3|5041|5040|1025
1600154400000|2020-09-15 07:20:00|5055|5054|5057.5|5056.5|5060.8|5059.8|5052.3|5051.3|1573
1600154700000|2020-09-15 07:25:00|5057.3|5056.3|5048.5|5047.5|5058.3|5057.3|5046.8|5045.8|4710
1600155000000|2020-09-15 07:30:00|5048.8|5047.8|5042.5|5041.5|5048.8|5047.8|5041.8|5040.8|2328
1600155300000|2020-09-15 07:35:00|5042.8|5041.8|5042.8|5041.8|5047|5046|5041.5|5040.5|5773
1600155600000|2020-09-15 07:40:00|5042.5|5041.5|5043.5|5042.5|5045.2|5044.2|5037.7|5036.7|504
1600155900000|2020-09-15 07:45:00|5043.2|5042.2|5039|5038|5043.2|5042.2|5037.7|5036.7|511
1600156200000|2020-09-15 07:50:00|5038.7|5037.7|5045.7|5044.7|5045.7|5044.7|5035.5|5034.5|931
1600156500000|2020-09-15 07:55:00|5045.5|5044.5|5044|5043|5046.7|5045.7|5041|5040|1452
1600156800000|2020-09-15 08:00:00|5043.7|5042.7|5041.7|5040.7|5045.5|5044.5|5040.5|5039.5|3597
1600157100000|2020-09-15 08:05:00|5041.5|5040.5|5045.7|5044.7|5049|5048|5039.2|5038.2|1108
1600157400000|2020-09-15 08:10:00|5045.5|5044.5|5038.2|5037.2|5046.7|5045.7|5034.5|5033.5|1699
1600157700000|2020-09-15 08:15:00|5038|5037|5041.5|5040.5|5042.7|5041.7|5035.7|5034.7|1778
1600158000000|2020-09-15 08:20:00|5041.2|5040.2|5049|5048|5051|5050|5040|5039|390
1600158300000|2020-09-15 08:25:00|5049.2|5048.2|5048|5047|5051|5050|5046.7|5045.7|964
1600158600000|2020-09-15 08:30:00|5047.7|5046.7|5048|5047|5051|5050|5045.5|5044.5|1143
1600158900000|2020-09-15 08:35:00|5047.7|5046.7|5056.5|5055.5|5057.5|5056.5|5047.5|5046.5|591
1600159200000|2020-09-15 08:40:00|5056.2|5055.2|5060.5|5059.5|5061|5060|5055|5054|1977
1600159500000|2020-09-15 08:45:00|5060.7|5059.7|5068.5|5067.5|5068.7|5067.7|5059.5|5058.5|872
1600159800000|2020-09-15 08:50:00|5068.7|5067.7|5064.5|5063.5|5070|5069|5062.5|5061.5|13019
1600160100000|2020-09-15 08:55:00|5065.5|5064.5|5062.7|5061.7|5068.7|5067.7|5062.7|5061.7|338
1600160400000|2020-09-15 09:00:00|5063|5062|5069.5|5068.5|5070|5069|5062.7|5061.7|383
1600160700000|2020-09-15 09:05:00|5069.2|5068.2|5073|5072|5073|5072|5067|5066|7370
1600161000000|2020-09-15 09:10:00|5073.2|5072.2|5072.2|5071.2|5074.7|5073.7|5070|5069|5256
1600161300000|2020-09-15 09:15:00|5072.5|5071.5|5071.2|5070.2|5074.2|5073.2|5068.5|5067.5|3905
1600161600000|2020-09-15 09:20:00|5071|5070|5075.5|5074.5|5077.2|5076.2|5071|5070|1872
1600161900000|2020-09-15 09:25:00|5075.7|5074.7|5081.5|5080.5|5082.5|5081.5|5075.5|5074.5|6376
1600162200000|2020-09-15 09:30:00|5082|5081|5077.5|5076.5|5085|5084|5077.5|5076.5|650
1600162500000|2020-09-15 09:35:00|5077.7|5076.7|5077.5|5076.5|5080.7|5079.7|5077|5076|281
1600162800000|2020-09-15 09:40:00|5077.2|5076.2|5074|5073|5080.5|5079.5|5073.5|5072.5|1590
1600163100000|2020-09-15 09:45:00|5074.2|5073.2|5073.2|5072.2|5075.5|5074.5|5070.5|5069.5|331
1600163400000|2020-09-15 09:50:00|5073|5072|5073.2|5072.2|5076|5075|5072.5|5071.5|4273
1600163700000|2020-09-15 09:55:00|5073.5|5072.5|5074|5073|5076|5075|5073|5072|213
1600164000000|2020-09-15 10:00:00|5073.5|5072.5|5071|5070|5075.7|5074.7|5070.7|5069.7|288
1600164300000|2020-09-15 10:05:00|5071.2|5070.2|5067|5066|5071.2|5070.2|5066.2|5065.2|408
1600164600000|2020-09-15 10:10:00|5067.2|5066.2|5066.5|5065.5|5068.5|5067.5|5065|5064|2284
1600164900000|2020-09-15 10:15:00|5066.7|5065.7|5065.5|5064.5|5070|5069|5064.2|5063.2|1852
1600165200000|2020-09-15 10:20:00|5065.2|5064.2|5064.5|5063.5|5067|5066|5063.5|5062.5|5391
1600165500000|2020-09-15 10:25:00|5064.7|5063.7|5063.5|5062.5|5066|5065|5062.5|5061.5|389
1600165800000|2020-09-15 10:30:00|5063.2|5062.2|5065|5064|5065|5064|5061.5|5060.5|1559
1600166100000|2020-09-15 10:35:00|5064.7|5063.7|5065|5064|5066.7|5065.7|5063.7|5062.7|4442
1600166400000|2020-09-15 10:40:00|5064.5|5063.5|5067|5066|5068|5067|5064.5|5063.5|540
1600166700000|2020-09-15 10:45:00|5067.2|5066.2|5073.5|5072.5|5073.7|5072.7|5067|5066|522
1600167000000|2020-09-15 10:50:00|5073.2|5072.2|5077|5076|5078.5|5077.5|5073|5072|463
1600167300000|2020-09-15 10:55:00|5076.7|5075.7|5077.5|5076.5|5078.2|5077.2|5076.5|5075.5|352
1600167600000|2020-09-15 11:00:00|5077.7|5076.7|5077.5|5076.5|5079|5078|5075.5|5074.5|443
1600167900000|2020-09-15 11:05:00|5077.2|5076.2|5076.7|5075.7|5078|5077|5076|5075|366
1600168200000|2020-09-15 11:10:00|5077|5076|5076.5|5075.5|5077.5|5076.5|5074|5073|277
1600168500000|2020-09-15 11:15:00|5076.7|5075.7|5076.5|5075.5|5078.5|5077.5|5075.5|5074.5|277
1600168800000|2020-09-15 11:20:00|5076.7|5075.7|5077.2|5076.2|5079.5|5078.5|5076|5075|357
1600169100000|2020-09-15 11:25:00|5077.5|5076.5|5077|5076|5079|5078|5076|5075|333
1600169400000|2020-09-15 11:30:00|5077.2|5076.2|5077.7|5076.7|5079.5|5078.5|5076.2|5075.2|342
1600169700000|2020-09-15 11:35:00|5077.5|5076.5|5080|5079|5081|5080|5077.5|5076.5|4322
1600170000000|2020-09-15 11:40:00|5079.6|5078.6|5074.6|5073.6|5080.1|5079.1|5074.1|5073.1|1214
1600170300000|2020-09-15 11:45:00|5074.8|5073.8|5078.3|5077.3|5079.6|5078.6|5074.8|5073.8|341
1600170600000|2020-09-15 11:50:00|5078.1|5077.1|5075.3|5074.3|5079.1|5078.1|5075.1|5074.1|425
1600170900000|2020-09-15 11:55:00|5075.1|5074.1|5074.1|5073.1|5077.1|5076.1|5072.6|5071.6|311
1600171200000|2020-09-15 12:00:00|5074.3|5073.3|5074.1|5073.1|5075.1|5074.1|5071.6|5070.6|2358
1600171500000|2020-09-15 12:05:00|5074.3|5073.3|5077.1|5076.1|5077.6|5076.6|5072.6|5071.6|347
1600171800000|2020-09-15 12:10:00|5076.8|5075.8|5078.1|5077.1|5080.6|5079.6|5076.1|5075.1|361
1600172100000|2020-09-15 12:15:00|5078.6|5077.6|5077.3|5076.3|5079.1|5078.1|5077.1|5076.1|246
1600172400000|2020-09-15 12:20:00|5077.1|5076.1|5074.3|5073.3|5077.8|5076.8|5073.6|5072.6|355
1600172700000|2020-09-15 12:25:00|5074.6|5073.6|5074.1|5073.1|5074.8|5073.8|5072.6|5071.6|255
1600173000000|2020-09-15 12:30:00|5075.6|5074.6|5076.1|5075.1|5076.8|5075.8|5073.6|5072.6|1272
1600173300000|2020-09-15 12:35:00|5076.3|5075.3|5081.6|5080.6|5082.3|5081.3|5075.1|5074.1|459
1600173600000|2020-09-15 12:40:00|5081.8|5080.8|5081.6|5080.6|5083.6|5082.6|5081.1|5080.1|1630
1600173900000|2020-09-15 12:45:00|5081.8|5080.8|5080.6|5079.6|5084.6|5083.6|5079.1|5078.1|487
1600174200000|2020-09-15 12:50:00|5080.3|5079.3|5081.3|5080.3|5084.6|5083.6|5080.1|5079.1|762
1600174500000|2020-09-15 12:55:00|5081.1|5080.1|5087.1|5086.1|5087.6|5086.6|5081.1|5080.1|1687
1600174800000|2020-09-15 13:00:00|5087.6|5086.6|5085.1|5084.1|5089.1|5088.1|5084.1|5083.1|628
1600175100000|2020-09-15 13:05:00|5084.8|5083.8|5083.1|5082.1|5084.8|5083.8|5082.1|5081.1|6052
1600175400000|2020-09-15 13:10:00|5083.3|5082.3|5082.3|5081.3|5083.6|5082.6|5081.6|5080.6|291
1600175700000|2020-09-15 13:15:00|5082.6|5081.6|5082.1|5081.1|5082.6|5081.6|5081.1|5080.1|710
1600176000000|2020-09-15 13:20:00|5081.8|5080.8|5080.3|5079.3|5082.1|5081.1|5078.3|5077.3|503
1600176300000|2020-09-15 13:25:00|5080.1|5079.1|5077.1|5076.1|5080.1|5079.1|5076.3|5075.3|334
1600176600000|2020-09-15 13:30:00|5076.8|5075.8|5075.3|5074.3|5079.6|5078.6|5075.1|5074.1|565
1600176900000|2020-09-15 13:35:00|5075.6|5074.6|5076.1|5075.1|5078.6|5077.6|5072.8|5071.8|5530
1600177200000|2020-09-15 13:40:00|5076.3|5075.3|5071.8|5070.8|5079.1|5078.1|5071.8|5070.8|1466
1600177500000|2020-09-15 13:45:00|5071.6|5070.6|5068.6|5067.6|5074.6|5073.6|5068.1|5067.1|2636
1600177800000|2020-09-15 13:50:00|5068.3|5067.3|5071.1|5070.1|5072.6|5071.6|5068.1|5067.1|1175
1600178100000|2020-09-15 13:55:00|5071.8|5070.8|5068.8|5067.8|5072.1|5071.1|5065.8|5064.8|3915
1600178400000|2020-09-15 14:00:00|5069.1|5068.1|5071.1|5070.1|5072.8|5071.8|5067.6|5066.6|902
1600178700000|2020-09-15 14:05:00|5070.8|5069.8|5067.1|5066.1|5072.1|5071.1|5064.1|5063.1|4022
1600179000000|2020-09-15 14:10:00|5067.3|5066.3|5074.1|5073.1|5075.1|5074.1|5067.3|5066.3|1767
1600179300000|2020-09-15 14:15:00|5074.3|5073.3|5070.1|5069.1|5075.1|5074.1|5070.1|5069.1|2673
1600179600000|2020-09-15 14:20:00|5069.8|5068.8|5067.1|5066.1|5071.1|5070.1|5066.1|5065.1|517
1600179900000|2020-09-15 14:25:00|5066.8|5065.8|5075.1|5074.1|5075.1|5074.1|5066.1|5065.1|1628
1600180200000|2020-09-15 14:30:00|5075.3|5074.3|5070.8|5069.8|5075.6|5074.6|5070.6|5069.6|566
1600180500000|2020-09-15 14:35:00|5070.6|5069.6|5068.6|5067.6|5074.6|5073.6|5067.8|5066.8|501
1600180800000|2020-09-15 14:40:00|5068.3|5067.3|5065.6|5064.6|5071.6|5070.6|5065.1|5064.1|1383
1600181100000|2020-09-15 14:45:00|5065.8|5064.8|5070.6|5069.6|5072.1|5071.1|5064.1|5063.1|2526
1600181400000|2020-09-15 14:50:00|5070.8|5069.8|5072.8|5071.8|5073.6|5072.6|5068.6|5067.6|1711
1600181700000|2020-09-15 14:55:00|5072.6|5071.6|5076.6|5075.6|5077.1|5076.1|5072.1|5071.1|768
1600182000000|2020-09-15 15:00:00|5076.3|5075.3|5076.1|5075.1|5078.1|5077.1|5075.1|5074.1|418
1600182300000|2020-09-15 15:05:00|5076.6|5075.6|5079.1|5078.1|5079.1|5078.1|5075.8|5074.8|2604
1600182600000|2020-09-15 15:10:00|5078.8|5077.8|5077.1|5076.1|5079.6|5078.6|5076.3|5075.3|9886
1600182900000|2020-09-15 15:15:00|5077.3|5076.3|5072.1|5071.1|5078.1|5077.1|5071.6|5070.6|381
1600183200000|2020-09-15 15:20:00|5071.8|5070.8|5070.6|5069.6|5072.6|5071.6|5069.8|5068.8|1677
1600183500000|2020-09-15 15:25:00|5070.3|5069.3|5070.1|5069.1|5072.8|5071.8|5067.6|5066.6|1320
1600183800000|2020-09-15 15:30:00|5070.6|5068.6|5068.1|5066.1|5073.8|5071.8|5067.8|5065.8|3620
1600184100000|2020-09-15 15:35:00|5069.1|5067.1|5068.6|5066.6|5072.1|5070.1|5067.3|5065.3|1290
1600184400000|2020-09-15 15:40:00|5068.8|5066.8|5068.8|5066.8|5069.8|5067.8|5067.1|5065.1|589
1600184700000|2020-09-15 15:45:00|5068.6|5066.6|5068.1|5066.1|5069.6|5067.6|5067.3|5065.3|134
1600185000000|2020-09-15 15:50:00|5067.8|5065.8|5066.3|5064.3|5068.6|5066.6|5066.1|5064.1|144
1600185300000|2020-09-15 15:55:00|5066.6|5064.6|5069.1|5067.1|5069.1|5067.1|5064.8|5062.8|257
1600185600000|2020-09-15 16:00:00|5069.3|5067.3|5070.3|5068.3|5072.6|5070.6|5069.1|5067.1|1912
1600185900000|2020-09-15 16:05:00|5070.1|5068.1|5066.8|5064.8|5071.1|5069.1|5066.6|5064.6|2206
1600186200000|2020-09-15 16:10:00|5067.1|5065.1|5065.8|5063.8|5067.1|5065.1|5064.6|5062.6|395
1600186500000|2020-09-15 16:15:00|5065.6|5063.6|5066.6|5064.6|5066.6|5064.6|5065.1|5063.1|253
1600186800000|2020-09-15 16:20:00|5066.8|5064.8|5065.6|5063.6|5067.1|5065.1|5065.6|5063.6|80
1600187100000|2020-09-15 16:25:00|5065.8|5063.8|5069.1|5067.1|5070.3|5068.3|5064.1|5062.1|146
1600187400000|2020-09-15 16:30:00|5069.6|5067.6|5068.1|5066.1|5070.1|5068.1|5067.6|5065.6|80
1600187700000|2020-09-15 16:35:00|5068.3|5066.3|5067.8|5065.8|5068.8|5066.8|5066.6|5064.6|60
1600188000000|2020-09-15 16:40:00|5068.1|5066.1|5069.6|5067.6|5069.8|5067.8|5068.1|5066.1|30
1600188300000|2020-09-15 16:45:00|5069.3|5067.3|5067.6|5065.6|5070.1|5068.1|5067.6|5065.6|70
1600188600000|2020-09-15 16:50:00|5067.1|5065.1|5067.1|5065.1|5067.8|5065.8|5065.6|5063.6|85
1600188900000|2020-09-15 16:55:00|5066.8|5064.8|5068.6|5066.6|5069.1|5067.1|5066.6|5064.6|40
1600189200000|2020-09-15 17:00:00|5068.8|5066.8|5068.8|5066.8|5071.6|5069.6|5068.1|5066.1|118
1600189500000|2020-09-15 17:05:00|5069.1|5067.1|5069.3|5067.3|5069.8|5067.8|5066.8|5064.8|40
1600189800000|2020-09-15 17:10:00|5069.6|5067.6|5069.3|5067.3|5070.8|5068.8|5069.1|5067.1|6
1600190100000|2020-09-15 17:15:00|5069.1|5067.1|5068.1|5066.1|5070.6|5068.6|5067.8|5065.8|35
1600190400000|2020-09-15 17:20:00|5068.3|5066.3|5067.6|5065.6|5068.8|5066.8|5065.8|5063.8|50
1600190700000|2020-09-15 17:25:00|5067.8|5065.8|5066.8|5064.8|5067.8|5065.8|5066.1|5064.1|21
1600191000000|2020-09-15 17:30:00|5066.6|5064.6|5067.3|5065.3|5067.3|5065.3|5065.1|5063.1|33
1600191300000|2020-09-15 17:35:00|5067.1|5065.1|5068.1|5066.1|5068.8|5066.8|5066.6|5064.6|37
1600191600000|2020-09-15 17:40:00|5068.3|5066.3|5068.3|5066.3|5068.8|5066.8|5067.6|5065.6|10
1600191900000|2020-09-15 17:45:00|5068.1|5066.1|5068.3|5066.3|5068.8|5066.8|5067.3|5065.3|21
1600192200000|2020-09-15 17:50:00|5068.1|5066.1|5067.8|5065.8|5068.8|5066.8|5067.8|5065.8|11
1600192500000|2020-09-15 17:55:00|5068.1|5066.1|5066.3|5064.3|5068.3|5066.3|5065.8|5063.8|17
1600192800000|2020-09-15 18:00:00|5066.1|5064.1|5064.3|5062.3|5067.3|5065.3|5064.1|5062.1|63
1600193100000|2020-09-15 18:05:00|5064.8|5062.8|5061.3|5059.3|5065.1|5063.1|5059.6|5057.6|71
1600193400000|2020-09-15 18:10:00|5061.6|5059.6|5063.3|5061.3|5063.3|5061.3|5060.8|5058.8|46
1600193700000|2020-09-15 18:15:00|5063.1|5061.1|5061.8|5059.8|5063.6|5061.6|5060.8|5058.8|48
1600194000000|2020-09-15 18:20:00|5061.6|5059.6|5062.8|5060.8|5063.1|5061.1|5060.3|5058.3|27
1600194300000|2020-09-15 18:25:00|5062.6|5060.6|5061.1|5059.1|5062.8|5060.8|5059.8|5057.8|41
1600194600000|2020-09-15 18:30:00|5061.3|5059.3|5059.6|5057.6|5061.3|5059.3|5058.6|5056.6|42
1600194900000|2020-09-15 18:35:00|5059.8|5057.8|5061.3|5059.3|5061.8|5059.8|5059.8|5057.8|23
1600195200000|2020-09-15 18:40:00|5061.6|5059.6|5063.3|5061.3|5063.6|5061.6|5061.3|5059.3|13
1600195500000|2020-09-15 18:45:00|5063.1|5061.1|5063.8|5061.8|5063.8|5061.8|5062.1|5060.1|24
1600195800000|2020-09-15 18:50:00|5064.1|5062.1|5064.3|5062.3|5064.6|5062.6|5063.1|5061.1|44
1600196100000|2020-09-15 18:55:00|5064.1|5062.1|5063.8|5061.8|5064.6|5062.6|5062.1|5060.1|32
1600196400000|2020-09-15 19:00:00|5064.3|5062.3|5061.6|5059.6|5064.8|5062.8|5061.6|5059.6|57
1600196700000|2020-09-15 19:05:00|5061.3|5059.3|5056.8|5054.8|5061.3|5059.3|5055.8|5053.8|126
1600197000000|2020-09-15 19:10:00|5056.6|5054.6|5056.3|5054.3|5058.6|5056.6|5055.8|5053.8|48
1600197300000|2020-09-15 19:15:00|5056.1|5054.1|5058.3|5056.3|5059.3|5057.3|5055.8|5053.8|44
1600197600000|2020-09-15 19:20:00|5058.1|5056.1|5056.8|5054.8|5058.8|5056.8|5055.6|5053.6|39
1600197900000|2020-09-15 19:25:00|5057.1|5055.1|5058.1|5056.1|5058.8|5056.8|5055.8|5053.8|112
1600198200000|2020-09-15 19:30:00|5057.8|5055.8|5052.8|5050.8|5058.3|5056.3|5052.1|5050.1|92
1600198500000|2020-09-15 19:35:00|5053.1|5051.1|5053.3|5051.3|5054.8|5052.8|5051.6|5049.6|101
1600198800000|2020-09-15 19:40:00|5053.1|5051.1|5054.1|5052.1|5055.1|5053.1|5051.6|5049.6|48
1600199100000|2020-09-15 19:45:00|5054.3|5052.3|5056.8|5054.8|5056.8|5054.8|5052.8|5050.8|55
1600199400000|2020-09-15 19:50:00|5056.6|5054.6|5061.3|5059.3|5061.3|5059.3|5055.8|5053.8|79
1600199700000|2020-09-15 19:55:00|5061.1|5059.1|5064.6|5062.6|5065.8|5063.8|5058.6|5056.6|228
1600200000000|2020-09-15 20:00:00|5064.5|5060.6|5070.7|5066.7|5071.2|5067.2|5064.3|5060.3|0
1600200300000|2020-09-15 20:05:00|5071|5067|5073.2|5069.2|5074.3|5070.3|5070.2|5066.2|0
1600200600000|2020-09-15 20:10:00|5073.3|5069.3|5072.1|5068.1|5073.5|5069.5|5070.1|5066.1|0
1600200900000|2020-09-15 20:15:00|5072|5068|5072.5|5068.5|5072.5|5068.5|5071.4|5067.4|0
1600201200000|2020-09-15 20:20:00|5072.3|5068.3|5072.1|5068.1|5072.5|5068.5|5072|5068|0
1600201500000|2020-09-15 20:25:00|5072.4|5068.4|5071.8|5067.8|5072.5|5068.5|5071.8|5067.8|0
1600201800000|2020-09-15 20:30:00|5071.3|5067.3|5070.8|5066.8|5072.5|5068.5|5070.8|5066.8|0
1600202100000|2020-09-15 20:35:00|5070.9|5066.9|5072.7|5068.7|5074.2|5070.2|5070.9|5066.9|0
1600202400000|2020-09-15 20:40:00|5072.6|5068.6|5070.8|5066.8|5072.6|5068.6|5070.4|5066.4|0
1600202700000|2020-09-15 20:45:00|5070.4|5066.4|5070.8|5066.8|5071.2|5067.2|5070.1|5066.1|0
1600203000000|2020-09-15 20:50:00|5070.9|5066.9|5070.4|5066.4|5071.6|5067.6|5070.1|5066.1|0
1600203300000|2020-09-15 20:55:00|5070.3|5066.3|5071.1|5067.1|5071.9|5067.9|5070.1|5066.1|0
1600203600000|2020-09-15 21:00:00|5070.8|5066.8|5070.5|5066.5|5071.2|5067.2|5070.5|5066.5|0
1600203900000|2020-09-15 21:05:00|5070.7|5066.7|5070.7|5066.7|5070.7|5066.7|5070.3|5066.3|0
1600204200000|2020-09-15 21:10:00|5071.1|5067.1|5071.4|5067.4|5071.8|5067.8|5071.1|5067.1|0
1600204500000|2020-09-15 21:15:00|5071.5|5067.5|5071.5|5067.5|5071.6|5067.6|5071.4|5067.4|0
1600204800000|2020-09-15 21:20:00|5071.4|5067.4|5072.1|5068.1|5072.5|5068.5|5071.4|5067.4|0
1600205100000|2020-09-15 21:25:00|5072.3|5068.3|5072.3|5068.3|5072.3|5068.3|5072.1|5068.1|0
1600205400000|2020-09-15 21:30:00|5072.6|5068.6|5072.3|5068.3|5072.6|5068.6|5072.3|5068.3|0
1600205700000|2020-09-15 21:35:00|5072.1|5068.1|5072.2|5068.2|5072.3|5068.3|5072.1|5068.1|0
1600206000000|2020-09-15 21:40:00|5072.3|5068.3|5072|5068|5072.3|5068.3|5072|5068|0
1600206300000|2020-09-15 21:45:00|5071.8|5067.8|5072.2|5068.2|5072.2|5068.2|5071.8|5067.8|0
1600206600000|2020-09-15 21:50:00|5072|5068|5072.2|5068.2|5072.2|5068.2|5072|5068|0
1600206900000|2020-09-15 21:55:00|5072.3|5068.3|5072.5|5068.5|5072.5|5068.5|5072.2|5068.2|0
1600207200000|2020-09-15 22:00:00|5072.6|5068.6|5074.8|5070.8|5076.3|5072.3|5072.4|5068.4|0
1600207500000|2020-09-15 22:05:00|5074.9|5070.9|5074.2|5070.2|5075.1|5071.1|5073.8|5069.8|0
1600207800000|2020-09-15 22:10:00|5073.8|5069.8|5074.5|5070.5|5074.5|5070.5|5073|5069|0
1600208100000|2020-09-15 22:15:00|5074.6|5070.6|5072.8|5068.8|5074.9|5070.9|5072.3|5068.3|0
1600208400000|2020-09-15 22:20:00|5072.6|5068.6|5073.4|5069.4|5074.4|5070.4|5072.6|5068.6|0
1600208700000|2020-09-15 22:25:00|5069.6|5065.6|5069.6|5065.6|5069.7|5065.7|5069.6|5065.6|0
1600209000000|2020-09-15 22:30:00|5069.9|5065.9|5069.6|5065.6|5069.9|5065.9|5069.1|5065.1|0
1600209300000|2020-09-15 22:35:00|5069.5|5065.5|5067.8|5063.8|5069.6|5065.6|5066.5|5062.5|0
1600209600000|2020-09-15 22:40:00|5068.1|5064.1|5068.2|5064.2|5068.8|5064.8|5068.1|5064.1|0
1600209900000|2020-09-15 22:45:00|5068.1|5064.1|5069.1|5065.1|5069.1|5065.1|5068.1|5064.1|0
1600210200000|2020-09-15 22:50:00|5069.2|5065.2|5068.8|5064.8|5069.6|5065.6|5068.1|5064.1|0
1600210500000|2020-09-15 22:55:00|5068.9|5064.9|5069.9|5065.9|5069.9|5065.9|5068.8|5064.8|0
1600210800000|2020-09-15 23:00:00|5070.3|5066.3|5069.5|5065.5|5070.3|5066.3|5069.5|5065.5|0
1600211100000|2020-09-15 23:05:00|5069.7|5065.7|5068|5064|5069.7|5065.7|5068|5064|0
1600211400000|2020-09-15 23:10:00|5067.9|5063.9|5066.5|5062.5|5068|5064|5065.4|5061.4|0
1600211700000|2020-09-15 23:15:00|5066.7|5062.7|5064.5|5061.5|5066.9|5063.4|5063.9|5060.9|0
1600212000000|2020-09-15 23:20:00|5064.4|5061.4|5061.9|5058.9|5064.4|5061.4|5061.9|5058.9|0
1600212300000|2020-09-15 23:25:00|5061.6|5058.6|5062.8|5059.8|5063.3|5060.3|5059.4|5056.4|0
1600212600000|2020-09-15 23:30:00|5062.7|5059.7|5061.8|5058.8|5062.8|5059.8|5060.6|5057.6|0
1600212900000|2020-09-15 23:35:00|5061.6|5058.6|5059.9|5056.9|5062.8|5059.8|5059.5|5056.5|0
1600213200000|2020-09-15 23:40:00|5059.5|5056.5|5059.2|5056.2|5060.6|5057.6|5058|5055|0
1600213500000|2020-09-15 23:45:00|5059.3|5056.3|5057.7|5054.7|5060|5057|5056.5|5053.5|0
1600213800000|2020-09-15 23:50:00|5057.9|5054.9|5059.7|5056.7|5061.1|5058.1|5057.7|5054.7|0
1600214100000|2020-09-15 23:55:00|5059.6|5056.6|5061.3|5058.3|5062.1|5059.1|5059.5|5056.5|0
1600214400000|2020-09-16 00:00:00|5061.4|5058.4|5062|5059|5062.4|5059.4|5059.9|5056.9|0
1600214700000|2020-09-16 00:05:00|5061.8|5058.8|5058.6|5055.6|5061.8|5058.8|5057.4|5054.4|0
1600215000000|2020-09-16 00:10:00|5058.3|5055.3|5055.8|5052.8|5060.5|5057.5|5055.4|5052.4|0
1600215300000|2020-09-16 00:15:00|5055.9|5052.9|5053|5050|5056.9|5053.9|5048.6|5045.6|0
1600215600000|2020-09-16 00:20:00|5052.9|5049.9|5054.4|5051.4|5054.5|5051.5|5052.9|5049.9|0
1600215900000|2020-09-16 00:25:00|5054.2|5051.2|5056|5053|5056|5053|5053.8|5050.8|0
1600216200000|2020-09-16 00:30:00|5055.9|5052.9|5057.4|5054.4|5057.5|5054.5|5055.9|5052.9|0
1600216500000|2020-09-16 00:35:00|5057.5|5054.5|5059|5056|5059|5056|5057.4|5054.4|0
1600216800000|2020-09-16 00:40:00|5059.1|5056.1|5059.3|5056.3|5060.8|5057.8|5059|5056|0
1600217100000|2020-09-16 00:45:00|5059.4|5056.4|5060.7|5057.7|5060.7|5057.7|5059.2|5056.2|0
1600217400000|2020-09-16 00:50:00|5060.6|5057.6|5062.1|5059.1|5062.1|5059.1|5059.1|5056.1|0
1600217700000|2020-09-16 00:55:00|5061.6|5058.6|5062|5059|5063.5|5060.5|5060.7|5057.7|0
1600218000000|2020-09-16 01:00:00|5062.1|5059.1|5060.4|5057.4|5062.1|5059.1|5060.3|5057.3|0
1600218300000|2020-09-16 01:05:00|5060.3|5057.3|5061.9|5058.9|5061.9|5058.9|5057.5|5054.5|0
1600218600000|2020-09-16 01:10:00|5061.4|5058.4|5057.6|5054.6|5061.4|5058.4|5057.6|5054.6|0
1600218900000|2020-09-16 01:15:00|5057.4|5054.4|5060.6|5057.6|5062.1|5059.1|5056.1|5053.1|0
1600219200000|2020-09-16 01:20:00|5060.5|5057.5|5060.4|5057.4|5062|5059|5059.1|5056.1|0
1600219500000|2020-09-16 01:25:00|5060.3|5057.3|5060.5|5057.5|5061.8|5058.8|5058.9|5055.9|0
1600219800000|2020-09-16 01:30:00|5060.4|5057.4|5061.9|5058.9|5063.4|5060.4|5059|5056|0
1600220100000|2020-09-16 01:35:00|5062|5059|5064.6|5061.6|5064.7|5061.7|5061.9|5058.9|0
1600220400000|2020-09-16 01:40:00|5064.5|5061.5|5064.8|5061.8|5067|5064|5063.2|5060.2|0
1600220700000|2020-09-16 01:45:00|5064.9|5061.9|5064|5061|5064.9|5061.9|5063.3|5060.3|0
1600221000000|2020-09-16 01:50:00|5063.8|5060.8|5064.8|5061.8|5065.5|5062.5|5063.3|5060.3|0
1600221300000|2020-09-16 01:55:00|5064.7|5061.7|5069.1|5066.1|5069.1|5066.1|5064.7|5061.7|0
1600221600000|2020-09-16 02:00:00|5069|5066|5069.3|5066.3|5070.6|5067.6|5067.6|5064.6|0
1600221900000|2020-09-16 02:05:00|5069.2|5066.2|5070.1|5067.1|5070.8|5067.8|5069.2|5066.2|0
1600222200000|2020-09-16 02:10:00|5070.4|5067.4|5072|5069|5072.7|5069.7|5069.4|5066.4|0
1600222500000|2020-09-16 02:15:00|5072.2|5069.2|5072.6|5069.6|5072.7|5069.7|5069.7|5066.7|0
1600222800000|2020-09-16 02:20:00|5072.5|5069.5|5071.2|5068.2|5072.6|5069.6|5070.4|5067.4|0
1600223100000|2020-09-16 02:25:00|5071.1|5068.1|5072.6|5069.6|5072.7|5069.7|5071.1|5068.1|0
1600223400000|2020-09-16 02:30:00|5072.5|5069.5|5071|5068|5073.9|5070.9|5070.3|5067.3|0
1600223700000|2020-09-16 02:35:00|5071.3|5068.3|5070.9|5067.9|5072.4|5069.4|5070.2|5067.2|0
1600224000000|2020-09-16 02:40:00|5071.2|5068.2|5072.5|5069.5|5072.5|5069.5|5071|5068|0
1600224300000|2020-09-16 02:45:00|5072|5069|5070.9|5067.9|5074|5071|5070.9|5067.9|0
1600224600000|2020-09-16 02:50:00|5070.8|5067.8|5069.4|5066.4|5070.8|5067.8|5069.4|5066.4|0
1600224900000|2020-09-16 02:55:00|5069.5|5066.5|5070.8|5067.8|5070.8|5067.8|5069.5|5066.5|0
1600225200000|2020-09-16 03:00:00|5070.9|5067.9|5071|5068|5071|5068|5069.4|5066.4|0
1600225500000|2020-09-16 03:05:00|5070.9|5067.9|5075.5|5072.5|5075.6|5072.6|5070.9|5067.9|0
1600225800000|2020-09-16 03:10:00|5075.4|5072.4|5077|5074|5077.1|5074.1|5075.4|5072.4|0
1600226100000|2020-09-16 03:15:00|5077.1|5074.1|5075.6|5072.6|5077.1|5074.1|5074.2|5071.2|0
1600226400000|2020-09-16 03:20:00|5075.5|5072.5|5075.6|5072.6|5076.4|5073.4|5075.5|5072.5|0
1600226700000|2020-09-16 03:25:00|5075.7|5072.7|5075.5|5072.5|5077.1|5074.1|5074.2|5071.2|0
1600227000000|2020-09-16 03:30:00|5075.4|5072.4|5074|5071|5075.5|5072.5|5072.6|5069.6|0
1600227300000|2020-09-16 03:35:00|5074.1|5071.1|5074|5071|5074.7|5071.7|5072.5|5069.5|0
1600227600000|2020-09-16 03:40:00|5074.1|5071.1|5072.7|5069.7|5074.1|5071.1|5072.6|5069.6|0
1600227900000|2020-09-16 03:45:00|5073|5070|5074.1|5071.1|5074.1|5071.1|5073|5070|0
1600228200000|2020-09-16 03:50:00|5074.2|5071.2|5072.7|5069.7|5075.5|5072.5|5072.6|5069.6|0
1600228500000|2020-09-16 03:55:00|5073.4|5070.4|5074.2|5071.2|5074.2|5071.2|5072.7|5069.7|0
1600228800000|2020-09-16 04:00:00|5074.1|5071.1|5072.6|5069.6|5074.1|5071.1|5072.6|5069.6|0
1600229100000|2020-09-16 04:05:00|5072.7|5069.7|5069.7|5066.7|5072.7|5069.7|5069.7|5066.7|0
1600229400000|2020-09-16 04:10:00|5069.8|5066.8|5069.8|5066.8|5069.8|5066.8|5069.8|5066.8|0
1600229700000|2020-09-16 04:15:00|5069.7|5066.7|5071.2|5068.2|5071.3|5068.3|5069.7|5066.7|0
1600230000000|2020-09-16 04:20:00|5070.7|5067.7|5069.8|5066.8|5071.2|5068.2|5069.8|5066.8|0
1600230300000|2020-09-16 04:25:00|5070.5|5067.5|5068.3|5065.3|5070.5|5067.5|5068.3|5065.3|0
1600230600000|2020-09-16 04:30:00|5068.2|5065.2|5066.8|5063.8|5068.3|5065.3|5066.8|5063.8|0
1600230900000|2020-09-16 04:35:00|5066.7|5063.7|5066.7|5063.7|5066.8|5063.8|5066.6|5063.6|0
1600231200000|2020-09-16 04:40:00|5066.6|5063.6|5066.8|5063.8|5066.8|5063.8|5065.9|5062.9|0
1600231500000|2020-09-16 04:45:00|5066.7|5063.7|5066.9|5063.9|5068.1|5065.1|5066.7|5063.7|0
1600231800000|2020-09-16 04:50:00|5066.8|5063.8|5066.8|5063.8|5066.8|5063.8|5066|5063|0
1600232100000|2020-09-16 04:55:00|5066.7|5063.7|5066.7|5063.7|5066.8|5063.8|5066.7|5063.7|0
1600232400000|2020-09-16 05:00:00|5066.6|5063.6|5065.1|5062.1|5066.6|5063.6|5064.4|5061.4|0
1600232700000|2020-09-16 05:05:00|5065|5062|5065|5062|5066.5|5063.5|5063.5|5060.5|0
1600233000000|2020-09-16 05:10:00|5065.1|5062.1|5065|5062|5066.6|5063.6|5064.9|5061.9|0
1600233300000|2020-09-16 05:15:00|5064.9|5061.9|5065|5062|5066.5|5063.5|5064.9|5061.9|0
1600233600000|2020-09-16 05:20:00|5065.1|5062.1|5064.7|5061.7|5065.1|5062.1|5063.3|5060.3|0
1600233900000|2020-09-16 05:25:00|5064.6|5061.6|5063.3|5060.3|5064.7|5061.7|5061.9|5058.9|0
1600234200000|2020-09-16 05:30:00|5063.4|5060.4|5063.5|5060.5|5063.7|5060.7|5063.4|5060.4|0
1600234500000|2020-09-16 05:35:00|5063.6|5060.6|5065|5062|5065|5062|5063.5|5060.5|0
1600234800000|2020-09-16 05:40:00|5064.9|5061.9|5064.8|5061.8|5066.4|5063.4|5061.9|5058.9|0
1600235100000|2020-09-16 05:45:00|5064.7|5061.7|5063.3|5060.3|5064.8|5061.8|5061.8|5058.8|0
1600235400000|2020-09-16 05:50:00|5063.4|5060.4|5061.8|5058.8|5064.7|5061.7|5061.8|5058.8|0
1600235700000|2020-09-16 05:55:00|5061.7|5058.7|5060.5|5057.5|5061.8|5058.8|5060.4|5057.4|0
1600236000000|2020-09-16 06:00:00|5060.8|5057.8|5062.8|5060.8|5063.6|5061.6|5059.6|5057.2|261
1600236300000|2020-09-16 06:05:00|5063.1|5061.1|5061.3|5059.3|5064.3|5062.3|5061.1|5059.1|65
1600236600000|2020-09-16 06:10:00|5061.1|5059.1|5061.1|5059.1|5061.6|5059.6|5058.1|5056.1|396
1600236900000|2020-09-16 06:15:00|5060.8|5058.8|5062.8|5060.8|5063.3|5061.3|5060.3|5058.3|672
1600237200000|2020-09-16 06:20:00|5062.6|5060.6|5064.3|5062.3|5064.8|5062.8|5062.1|5060.1|1174
1600237500000|2020-09-16 06:25:00|5064.1|5062.1|5065.8|5063.8|5066.1|5064.1|5062.8|5060.8|98
1600237800000|2020-09-16 06:30:00|5065.6|5063.6|5067.8|5065.8|5068.3|5066.3|5065.1|5063.1|1912
1600238100000|2020-09-16 06:35:00|5066.6|5064.6|5068.1|5066.1|5068.3|5066.3|5065.8|5063.8|328
1600238400000|2020-09-16 06:40:00|5067.8|5065.8|5069.8|5067.8|5070.8|5068.8|5067.3|5065.3|269
1600238700000|2020-09-16 06:45:00|5069.6|5067.6|5069.8|5067.8|5071.3|5069.3|5069.3|5067.3|105
1600239000000|2020-09-16 06:50:00|5069.3|5067.3|5070.6|5068.6|5071.1|5069.1|5069.1|5067.1|1217
1600239300000|2020-09-16 06:55:00|5070.8|5068.8|5070.3|5068.3|5074.3|5072.3|5070.1|5068.1|394
1600239600000|2020-09-16 07:00:00|5070.1|5069.1|5074.3|5073.3|5075.8|5074.8|5065.8|5064.8|2243
1600239900000|2020-09-16 07:05:00|5074.6|5073.6|5072.3|5071.3|5076.3|5075.3|5066.6|5065.6|526
1600240200000|2020-09-16 07:10:00|5072.1|5071.1|5080.1|5079.1|5083.3|5082.3|5070.6|5069.6|1412
1600240500000|2020-09-16 07:15:00|5080.3|5079.3|5078.3|5077.3|5082.3|5081.3|5077.6|5076.6|483
1600240800000|2020-09-16 07:20:00|5078.6|5077.6|5079.6|5078.6|5079.8|5078.8|5074.8|5073.8|3632
1600241100000|2020-09-16 07:25:00|5079.8|5078.8|5078.1|5077.1|5079.8|5078.8|5074.3|5073.3|282
1600241400000|2020-09-16 07:30:00|5077.8|5076.8|5072.6|5071.6|5079.8|5078.8|5072.1|5071.1|489
1600241700000|2020-09-16 07:35:00|5072.8|5071.8|5071.3|5070.3|5075.8|5074.8|5071.3|5070.3|272
1600242000000|2020-09-16 07:40:00|5070.9|5069.9|5070.4|5069.4|5073.2|5072.2|5069.4|5068.4|5124
1600242300000|2020-09-16 07:45:00|5070.2|5069.2|5063.9|5062.9|5070.4|5069.4|5062.9|5061.9|358
1600242600000|2020-09-16 07:50:00|5064.2|5063.2|5067.9|5066.9|5069.7|5068.7|5060.9|5059.9|2031
1600242900000|2020-09-16 07:55:00|5068.2|5067.2|5067.4|5066.4|5069.9|5068.9|5064.7|5063.7|3312
1600243200000|2020-09-16 08:00:00|5067.2|5066.2|5072.9|5071.9|5073.7|5072.7|5065.2|5064.2|2019
1600243500000|2020-09-16 08:05:00|5073.2|5072.2|5076.4|5075.4|5079.9|5078.9|5071.4|5070.4|396
1600243800000|2020-09-16 08:10:00|5076.7|5075.7|5079.4|5078.4|5080.2|5079.2|5075.7|5074.7|264
1600244100000|2020-09-16 08:15:00|5079.2|5078.2|5081.4|5080.4|5081.7|5080.7|5078.2|5077.2|207
1600244400000|2020-09-16 08:20:00|5081.7|5080.7|5080.2|5079.2|5084.4|5083.4|5078.4|5077.4|2147
1600244700000|2020-09-16 08:25:00|5080.4|5079.4|5073.2|5072.2|5082.2|5081.2|5073.2|5072.2|3089
1600245000000|2020-09-16 08:30:00|5072.9|5071.9|5076.7|5075.7|5077.2|5076.2|5072.4|5071.4|175
1600245300000|2020-09-16 08:35:00|5076.4|5075.4|5075.4|5074.4|5077.2|5076.2|5074.7|5073.7|356
1600245600000|2020-09-16 08:40:00|5075.7|5074.7|5073.7|5072.7|5077.2|5076.2|5073.7|5072.7|1011
1600245900000|2020-09-16 08:45:00|5073.4|5072.4|5074.9|5073.9|5076.4|5075.4|5072.9|5071.9|153
1600246200000|2020-09-16 08:50:00|5075.2|5074.2|5073.9|5072.9|5075.2|5074.2|5072.2|5071.2|168
1600246500000|2020-09-16 08:55:00|5074.2|5073.2|5075.2|5074.2|5078.4|5077.4|5073.2|5072.2|422
1600246800000|2020-09-16 09:00:00|5075.4|5074.4|5082.9|5081.9|5084.2|5083.2|5075.2|5074.2|276
1600247100000|2020-09-16 09:05:00|5082.7|5081.7|5083.2|5082.2|5083.4|5082.4|5080.7|5079.7|212
1600247400000|2020-09-16 09:10:00|5084.2|5083.2|5085.4|5084.4|5086.7|5085.7|5082.9|5081.9|233
1600247700000|2020-09-16 09:15:00|5085.7|5084.7|5086.2|5085.2|5086.9|5085.9|5081.9|5080.9|7796
1600248000000|2020-09-16 09:20:00|5085.9|5084.9|5088.4|5087.4|5091.4|5090.4|5085.2|5084.2|361
1600248300000|2020-09-16 09:25:00|5088.7|5087.7|5087.7|5086.7|5090.7|5089.7|5087.7|5086.7|379
1600248600000|2020-09-16 09:30:00|5087.9|5086.9|5087.9|5086.9|5091.7|5090.7|5087.7|5086.7|196
1600248900000|2020-09-16 09:35:00|5088.2|5087.2|5089.7|5088.7|5091.2|5090.2|5086.2|5085.2|1298
1600249200000|2020-09-16 09:40:00|5089.9|5088.9|5086.2|5085.2|5091.9|5090.9|5085.7|5084.7|1553
1600249500000|2020-09-16 09:45:00|5086.7|5085.7|5084.9|5083.9|5087.4|5086.4|5083.7|5082.7|160
1600249800000|2020-09-16 09:50:00|5084.7|5083.7|5089.2|5088.2|5090.4|5089.4|5084.4|5083.4|136
1600250100000|2020-09-16 09:55:00|5088.9|5087.9|5087.4|5086.4|5090.2|5089.2|5087.2|5086.2|322
1600250400000|2020-09-16 10:00:00|5087.2|5086.2|5083.2|5082.2|5088.2|5087.2|5081.9|5080.9|466
1600250700000|2020-09-16 10:05:00|5082.9|5081.9|5080.9|5079.9|5083.4|5082.4|5079.9|5078.9|359
1600251000000|2020-09-16 10:10:00|5080.7|5079.7|5077.7|5076.7|5081.4|5080.4|5077.7|5076.7|345
1600251300000|2020-09-16 10:15:00|5077.9|5076.9|5076.4|5075.4|5080.9|5079.9|5075.2|5074.2|486
1600251600000|2020-09-16 10:20:00|5076.2|5075.2|5075.7|5074.7|5076.7|5075.7|5074.2|5073.2|224
1600251900000|2020-09-16 10:25:00|5075.4|5074.4|5074.4|5073.4|5075.4|5074.4|5071.9|5070.9|336
1600252200000|2020-09-16 10:30:00|5074.2|5073.2|5072.9|5071.9|5074.9|5073.9|5071.2|5070.2|1843
1600252500000|2020-09-16 10:35:00|5073.2|5072.2|5076.4|5075.4|5076.4|5075.4|5072.7|5071.7|310
1600252800000|2020-09-16 10:40:00|5075.4|5074.4|5075.2|5074.2|5076.9|5075.9|5074.7|5073.7|187
1600253100000|2020-09-16 10:45:00|5074.9|5073.9|5073.9|5072.9|5075.9|5074.9|5071.9|5070.9|279
1600253400000|2020-09-16 10:50:00|5073.7|5072.7|5074.4|5073.4|5075.7|5074.7|5072.7|5071.7|394
1600253700000|2020-09-16 10:55:00|5074.2|5073.2|5072.4|5071.4|5074.7|5073.7|5071.7|5070.7|248
1600254000000|2020-09-16 11:00:00|5072.2|5071.2|5070.2|5069.2|5073.7|5072.7|5068.7|5067.7|282
1600254300000|2020-09-16 11:05:00|5069.9|5068.9|5066.4|5065.4|5070.4|5069.4|5065.4|5064.4|230
1600254600000|2020-09-16 11:10:00|5066.2|5065.2|5066.7|5065.7|5067.7|5066.7|5065.7|5064.7|332
1600254900000|2020-09-16 11:15:00|5066.4|5065.4|5066.7|5065.7|5070.2|5069.2|5065.9|5064.9|220
1600255200000|2020-09-16 11:20:00|5066.4|5065.4|5062.9|5061.9|5067.9|5066.9|5060.9|5059.9|448
1600255500000|2020-09-16 11:25:00|5062.7|5061.7|5060.4|5059.4|5063.9|5062.9|5059.9|5058.9|241
1600255800000|2020-09-16 11:30:00|5060.2|5059.2|5062.4|5061.4|5062.7|5061.7|5060.2|5059.2|224
1600256100000|2020-09-16 11:35:00|5062.2|5061.2|5060.4|5059.4|5062.9|5061.9|5059.9|5058.9|240
1600256400000|2020-09-16 11:40:00|5060.6|5059.6|5060.6|5059.6|5062.1|5061.1|5058.1|5057.1|492
1600256700000|2020-09-16 11:45:00|5060.4|5059.4|5061.9|5060.9|5062.9|5061.9|5060.4|5059.4|670
1600257000000|2020-09-16 11:50:00|5062.1|5061.1|5062.9|5061.9|5062.9|5061.9|5060.1|5059.1|227
1600257300000|2020-09-16 11:55:00|5063.1|5062.1|5063.1|5062.1|5064.1|5063.1|5062.1|5061.1|2164
1600257600000|2020-09-16 12:00:00|5062.9|5061.9|5059.4|5058.4|5062.9|5061.9|5057.9|5056.9|298
1600257900000|2020-09-16 12:05:00|5059.1|5058.1|5060.4|5059.4|5060.6|5059.6|5058.1|5057.1|2397
1600258200000|2020-09-16 12:10:00|5060.1|5059.1|5062.1|5061.1|5062.1|5061.1|5059.9|5058.9|349
1600258500000|2020-09-16 12:15:00|5061.9|5060.9|5063.1|5062.1|5063.9|5062.9|5060.4|5059.4|265
1600258800000|2020-09-16 12:20:00|5063.4|5062.4|5065.1|5064.1|5065.6|5064.6|5062.6|5061.6|491
1600259100000|2020-09-16 12:25:00|5065.4|5064.4|5063.1|5062.1|5066.1|5065.1|5062.6|5061.6|1561
1600259400000|2020-09-16 12:30:00|5062.9|5061.9|5055.1|5054.1|5063.9|5062.9|5055.1|5054.1|559
1600259700000|2020-09-16 12:35:00|5055.4|5054.4|5050.9|5049.9|5056.4|5055.4|5047.9|5046.9|832
1600260000000|2020-09-16 12:40:00|5051.1|5050.1|5054.1|5053.1|5054.4|5053.4|5049.1|5048.1|326
1600260300000|2020-09-16 12:45:00|5053.9|5052.9|5053.1|5052.1|5055.4|5054.4|5052.4|5051.4|357
1600260600000|2020-09-16 12:50:00|5053.4|5052.4|5059.4|5058.4|5060.1|5059.1|5052.4|5051.4|325
1600260900000|2020-09-16 12:55:00|5059.1|5058.1|5055.1|5054.1|5060.1|5059.1|5052.4|5051.4|288
1600261200000|2020-09-16 13:00:00|5054.9|5053.9|5052.6|5051.6|5055.6|5054.6|5051.1|5050.1|207
1600261500000|2020-09-16 13:05:00|5052.4|5051.4|5049.9|5048.9|5052.9|5051.9|5049.4|5048.4|1463
1600261800000|2020-09-16 13:10:00|5050.1|5049.1|5046.1|5045.1|5050.1|5049.1|5045.9|5044.9|4031
1600262100000|2020-09-16 13:15:00|5045.9|5044.9|5046.6|5045.6|5048.1|5047.1|5045.1|5044.1|649
1600262400000|2020-09-16 13:20:00|5046.9|5045.9|5045.1|5044.1|5047.1|5046.1|5044.6|5043.6|432
1600262700000|2020-09-16 13:25:00|5045.4|5044.4|5042.6|5041.6|5045.6|5044.6|5041.9|5040.9|293
1600263000000|2020-09-16 13:30:00|5042.4|5041.4|5037.9|5036.9|5044.1|5043.1|5037.9|5036.9|632
1600263300000|2020-09-16 13:35:00|5036.9|5035.9|5041.6|5040.6|5043.4|5042.4|5035.1|5034.1|409
1600263600000|2020-09-16 13:40:00|5041.9|5040.9|5030.9|5029.9|5042.4|5041.4|5030.1|5029.1|468
1600263900000|2020-09-16 13:45:00|5030.6|5029.6|5031.1|5030.1|5035.6|5034.6|5029.1|5028.1|1450
1600264200000|2020-09-16 13:50:00|5030.9|5029.9|5034.6|5033.6|5038.4|5037.4|5029.9|5028.9|410
1600264500000|2020-09-16 13:55:00|5034.9|5033.9|5038.6|5037.6|5038.9|5037.9|5034.4|5033.4|316
1600264800000|2020-09-16 14:00:00|5038.4|5037.4|5040.9|5039.9|5042.9|5041.9|5038.4|5037.4|1002
1600265100000|2020-09-16 14:05:00|5040.6|5039.6|5043.1|5042.1|5045.1|5044.1|5039.9|5038.9|649
1600265400000|2020-09-16 14:10:00|5043|5042|5039.5|5038.5|5044.8|5043.8|5038.5|5037.5|363
1600265700000|2020-09-16 14:15:00|5039.3|5038.3|5043.3|5042.3|5045|5044|5037.8|5036.8|368
1600266000000|2020-09-16 14:20:00|5043|5042|5047|5046|5047.5|5046.5|5040.8|5039.8|409
1600266300000|2020-09-16 14:25:00|5046.8|5045.8|5050.5|5049.5|5051.3|5050.3|5045.5|5044.5|315
1600266600000|2020-09-16 14:30:00|5050.3|5049.3|5048.8|5047.8|5052|5051|5047.3|5046.3|351
1600266900000|2020-09-16 14:35:00|5048.5|5047.5|5051.3|5050.3|5052.5|5051.5|5046.8|5045.8|209
1600267200000|2020-09-16 14:40:00|5051.5|5050.5|5051.5|5050.5|5054|5053|5049|5048|229
1600267500000|2020-09-16 14:45:00|5051.3|5050.3|5050|5049|5052.3|5051.3|5049|5048|314
1600267800000|2020-09-16 14:50:00|5050.3|5049.3|5052.5|5051.5|5053|5052|5049.8|5048.8|1267
1600268100000|2020-09-16 14:55:00|5052.3|5051.3|5050.8|5049.8|5053|5052|5050.8|5049.8|363
1600268400000|2020-09-16 15:00:00|5051|5050|5056.8|5055.8|5057|5056|5050.3|5049.3|240
1600268700000|2020-09-16 15:05:00|5057|5056|5056.8|5055.8|5059|5058|5055|5054|346
1600269000000|2020-09-16 15:10:00|5057|5056|5061.5|5060.5|5062|5061|5055.3|5054.3|307
1600269300000|2020-09-16 15:15:00|5061.3|5060.3|5061.5|5060.5|5061.8|5060.8|5060.3|5059.3|417
1600269600000|2020-09-16 15:20:00|5061.3|5060.3|5066.3|5065.3|5066.5|5065.5|5061.3|5060.3|1676
1600269900000|2020-09-16 15:25:00|5066|5065|5066.5|5065.5|5067.3|5066.3|5064.3|5063.3|649
1600270200000|2020-09-16 15:30:00|5066.8|5064.8|5072.8|5070.8|5073.8|5071.8|5062.3|5060.3|2542
1600270500000|2020-09-16 15:35:00|5073|5071|5073.8|5071.8|5076.5|5074.5|5072|5070|1466
1600270800000|2020-09-16 15:40:00|5073.5|5071.5|5073.5|5071.5|5074.8|5072.8|5072.8|5070.8|3506
1600271100000|2020-09-16 15:45:00|5073.8|5071.8|5074.5|5072.5|5075.3|5073.3|5072.8|5070.8|210
1600271400000|2020-09-16 15:50:00|5074.3|5072.3|5073.3|5071.3|5074.8|5072.8|5073.3|5071.3|821
1600271700000|2020-09-16 15:55:00|5073|5071|5066.8|5064.8|5073.3|5071.3|5066.3|5064.3|922
1600272000000|2020-09-16 16:00:00|5067|5065|5065.5|5063.5|5068.5|5066.5|5065.3|5063.3|313
1600272300000|2020-09-16 16:05:00|5065.8|5063.8|5066|5064|5066|5064|5064.5|5062.5|64
1600272600000|2020-09-16 16:10:00|5066.3|5064.3|5066|5064|5067|5065|5063.5|5061.5|120
1600272900000|2020-09-16 16:15:00|5065.8|5063.8|5065.3|5063.3|5066.3|5064.3|5063|5061|80
1600273200000|2020-09-16 16:20:00|5065.5|5063.5|5064.3|5062.3|5065.5|5063.5|5064|5062|81
1600273500000|2020-09-16 16:25:00|5064|5062|5064.5|5062.5|5064.8|5062.8|5062.5|5060.5|187
1600273800000|2020-09-16 16:30:00|5064.3|5062.3|5062.5|5060.5|5064.3|5062.3|5062.3|5060.3|118
1600274100000|2020-09-16 16:35:00|5062.3|5060.3|5063.8|5061.8|5064|5062|5062|5060|61
1600274400000|2020-09-16 16:40:00|5063.5|5061.5|5062|5060|5063.5|5061.5|5061|5059|96
1600274700000|2020-09-16 16:45:00|5061.8|5059.8|5060.5|5058.5|5063|5061|5060.5|5058.5|1058
1600275000000|2020-09-16 16:50:00|5060.3|5058.3|5061|5059|5061.5|5059.5|5059.8|5057.8|35
1600275300000|2020-09-16 16:55:00|5061.3|5059.3|5060|5058|5062|5060|5060|5058|726
1600275600000|2020-09-16 17:00:00|5060.3|5058.3|5061.5|5059.5|5061.8|5059.8|5059.5|5057.5|24
1600275900000|2020-09-16 17:05:00|5061.8|5059.8|5061.5|5059.5|5062|5060|5060.8|5058.8|9
1600276200000|2020-09-16 17:10:00|5061.3|5059.3|5062.5|5060.5|5062.8|5060.8|5059.3|5057.3|26
1600276500000|2020-09-16 17:15:00|5062.8|5060.8|5061.3|5059.3|5062.8|5060.8|5060.3|5058.3|12
1600276800000|2020-09-16 17:20:00|5061.5|5059.5|5059|5057|5061.5|5059.5|5058.8|5056.8|27
1600277100000|2020-09-16 17:25:00|5058.8|5056.8|5059|5057|5060.3|5058.3|5058.3|5056.3|46
1600277400000|2020-09-16 17:30:00|5059.3|5057.3|5059.5|5057.5|5060.5|5058.5|5057.8|5055.8|43
1600277700000|2020-09-16 17:35:00|5059.3|5057.3|5058.5|5056.5|5059.3|5057.3|5057.3|5055.3|38
1600278000000|2020-09-16 17:40:00|5058.8|5056.8|5061|5059|5061|5059|5057.5|5055.5|21
1600278300000|2020-09-16 17:45:00|5061.3|5059.3|5062|5060|5063.5|5061.5|5060.8|5058.8|24
1600278600000|2020-09-16 17:50:00|5062.3|5060.3|5065|5063|5065.8|5063.8|5061.8|5059.8|33
1600278900000|2020-09-16 17:55:00|5064.8|5062.8|5067.3|5065.3|5069|5067|5064.8|5062.8|77
1600279200000|2020-09-16 18:00:00|5067.5|5065.5|5067.5|5065.5|5073.3|5071.3|5065.8|5063.8|149
1600279500000|2020-09-16 18:05:00|5067.8|5065.8|5069.3|5067.3|5069.3|5067.3|5065|5063|51
1600279800000|2020-09-16 18:10:00|5069.5|5067.5|5071.3|5069.3|5071.8|5069.8|5067.3|5065.3|11
1600280100000|2020-09-16 18:15:00|5071|5069|5074|5072|5076.8|5074.8|5070.5|5068.5|98
1600280400000|2020-09-16 18:20:00|5074.3|5072.3|5076|5074|5076.5|5074.5|5074|5072|25
1600280700000|2020-09-16 18:25:00|5076.3|5074.3|5077|5075|5077|5075|5074.3|5072.3|35
1600281000000|2020-09-16 18:30:00|5077.3|5075.3|5080.5|5078.5|5081.5|5079.5|5077|5075|96
1600281300000|2020-09-16 18:35:00|5080.3|5078.3|5081.5|5079.5|5082.3|5080.3|5079|5077|49
1600281600000|2020-09-16 18:40:00|5081.3|5079.3|5078|5076|5082|5080|5078|5076|52
1600281900000|2020-09-16 18:45:00|5077.8|5075.8|5078.8|5076.8|5079|5077|5075.5|5073.5|67
1600282200000|2020-09-16 18:50:00|5078.5|5076.5|5072.8|5070.8|5078.8|5076.8|5070|5068|75
1600282500000|2020-09-16 18:55:00|5073|5071|5072.3|5070.3|5074.8|5072.8|5070|5068|72
1600282800000|2020-09-16 19:00:00|5072|5070|5070.5|5068.5|5075.5|5073.5|5069.5|5067.5|50
1600283100000|2020-09-16 19:05:00|5070.3|5068.3|5063|5061|5070.5|5068.5|5063|5061|46
1600283400000|2020-09-16 19:10:00|5063.3|5061.3|5059|5057|5064.5|5062.5|5053.3|5051.3|199
1600283700000|2020-09-16 19:15:00|5058.8|5056.8|5061|5059|5061.5|5059.5|5054|5052|79
1600284000000|2020-09-16 19:20:00|5060.8|5058.8|5057|5055|5061|5059|5056.5|5054.5|29
1600284300000|2020-09-16 19:25:00|5057.3|5055.3|5055|5053|5061|5059|5054.5|5052.5|53
1600284600000|2020-09-16 19:30:00|5054.8|5052.8|5057|5055|5057|5055|5049.5|5047.5|114
1600284900000|2020-09-16 19:35:00|5057.5|5055.5|5051.3|5049.3|5060|5058|5049.8|5047.8|111
1600285200000|2020-09-16 19:40:00|5051|5049|5056.3|5054.3|5056.5|5054.5|5046.5|5044.5|103
1600285500000|2020-09-16 19:45:00|5056.5|5054.5|5059.5|5057.5|5063|5061|5056.3|5054.3|109
1600285800000|2020-09-16 19:50:00|5060|5058|5051.3|5049.3|5060.8|5058.8|5051.3|5049.3|175
1600286100000|2020-09-16 19:55:00|5051.5|5049.5|5051.8|5049.8|5053.5|5051.5|5048.3|5046.3|301
1600286400000|2020-09-16 20:00:00|5053.5|5049.5|5051.8|5047.8|5055.8|5051.8|5049.5|5045.5|0
1600286700000|2020-09-16 20:05:00|5051.7|5047.7|5054.8|5050.8|5054.8|5050.8|5050.3|5046.3|0
1600287000000|2020-09-16 20:10:00|5054.7|5050.7|5056.1|5052.1|5061.2|5057.2|5053.7|5049.7|0
1600287300000|2020-09-16 20:15:00|5055.9|5051.9|5055.8|5051.8|5056.7|5052.7|5055.7|5051.7|0
1600287600000|2020-09-16 20:20:00|5055.9|5051.9|5055.4|5051.4|5055.9|5051.9|5054.7|5050.7|0
1600287900000|2020-09-16 20:25:00|5055.5|5051.5|5055.4|5051.4|5055.7|5051.7|5055.1|5051.1|0
1600288200000|2020-09-16 20:30:00|5055.5|5051.5|5055.4|5051.4|5057.6|5053.6|5052.8|5048.8|0
1600288500000|2020-09-16 20:35:00|5055.5|5051.5|5062.1|5058.1|5063.5|5059.5|5055.5|5051.5|0
1600288800000|2020-09-16 20:40:00|5061.8|5057.8|5061|5057|5063.3|5059.3|5060.6|5056.6|0
1600289100000|2020-09-16 20:45:00|5061.1|5057.1|5061.2|5057.2|5061.5|5057.5|5058.3|5054.3|0
1600289400000|2020-09-16 20:50:00|5061.1|5057.1|5059.1|5055.1|5061.1|5057.1|5058.4|5054.4|0
1600289700000|2020-09-16 20:55:00|5058.8|5054.8|5058.7|5054.7|5059.9|5055.9|5058.1|5054.1|0
1600290000000|2020-09-16 21:00:00|5058.6|5054.6|5057.8|5053.8|5059|5055|5057.7|5053.7|0
1600290300000|2020-09-16 21:05:00|5057.6|5053.6|5057.3|5053.3|5057.8|5053.8|5057.1|5053.1|0
1600290600000|2020-09-16 21:10:00|5057.6|5053.6|5059|5055|5060.4|5056.4|5057.6|5053.6|0
1600290900000|2020-09-16 21:15:00|5058.9|5054.9|5059.8|5055.8|5059.9|5055.9|5058.6|5054.6|0
1600291200000|2020-09-16 21:20:00|5059.9|5055.9|5060.2|5056.2|5060.8|5056.8|5059.9|5055.9|0
1600291500000|2020-09-16 21:25:00|5060|5056|5060.5|5056.5|5060.8|5056.8|5060|5056|0
1600291800000|2020-09-16 21:30:00|5060.6|5056.6|5060.2|5056.2|5060.6|5056.6|5060.2|5056.2|0
1600292100000|2020-09-16 21:35:00|5060.1|5056.1|5058.7|5054.7|5060.1|5056.1|5058.7|5054.7|0
1600292400000|2020-09-16 21:40:00|5058.9|5054.9|5058.5|5054.5|5058.9|5054.9|5058.5|5054.5|0
1600292700000|2020-09-16 21:45:00|5058.8|5054.8|5059.1|5055.1|5059.4|5055.4|5058.8|5054.8|0
1600293000000|2020-09-16 21:50:00|5059|5055|5058.4|5054.4|5059.5|5055.5|5058.1|5054.1|0
1600293300000|2020-09-16 21:55:00|5058.6|5054.6|5058.6|5054.6|5058.6|5054.6|5057.7|5053.7|0
1600293600000|2020-09-16 22:00:00|5058.9|5054.9|5060.7|5056.7|5062|5058|5053.9|5049.9|0
1600293900000|2020-09-16 22:05:00|5060.6|5056.6|5063.1|5059.1|5063.7|5059.7|5060.5|5056.5|0
1600294200000|2020-09-16 22:10:00|5063.3|5059.3|5065.8|5061.8|5066.3|5062.3|5062.9|5058.9|0
1600294500000|2020-09-16 22:15:00|5065.9|5061.9|5066.3|5062.3|5067|5063|5064.9|5060.9|0
1600294800000|2020-09-16 22:20:00|5066.6|5062.6|5065.5|5061.5|5066.6|5062.6|5064.5|5060.5|0
1600295100000|2020-09-16 22:25:00|5065.2|5061.2|5065.3|5061.3|5066.7|5062.7|5065.2|5061.2|0
1600295400000|2020-09-16 22:30:00|5065.4|5061.4|5065.3|5061.3|5065.9|5061.9|5064.8|5060.8|0
1600295700000|2020-09-16 22:35:00|5065.2|5061.2|5061.6|5057.6|5065.3|5061.3|5061.6|5057.6|0
1600296000000|2020-09-16 22:40:00|5061.7|5057.7|5061.9|5057.9|5061.9|5057.9|5060.3|5056.3|0
1600296300000|2020-09-16 22:45:00|5062.2|5058.2|5060|5056|5062.2|5058.2|5059.6|5055.6|0
1600296600000|2020-09-16 22:50:00|5060.1|5056.1|5058.5|5054.5|5060.7|5056.7|5058.1|5054.1|0
1600296900000|2020-09-16 22:55:00|5058.2|5054.2|5057.7|5053.7|5058.8|5054.8|5057|5053|0
1600297200000|2020-09-16 23:00:00|5057.3|5053.3|5058.8|5054.8|5059.6|5055.6|5057.1|5053.1|0
1600297500000|2020-09-16 23:05:00|5058.5|5054.5|5057|5053|5058.8|5054.8|5057|5053|0
1600297800000|2020-09-16 23:10:00|5056.9|5052.9|5060.3|5056.3|5060.6|5056.6|5056.5|5052.5|0
1600298100000|2020-09-16 23:15:00|5060|5056|5058|5055|5060.3|5056.8|5057.2|5054.2|0
1600298400000|2020-09-16 23:20:00|5058.1|5055.1|5057.6|5054.6|5059.1|5056.1|5057.6|5054.6|0
1600298700000|2020-09-16 23:25:00|5057.5|5054.5|5056.8|5053.8|5057.6|5054.6|5056.8|5053.8|0
1600299000000|2020-09-16 23:30:00|5056.7|5053.7|5056.8|5053.8|5057.6|5054.6|5056.5|5053.5|0
1600299300000|2020-09-16 23:35:00|5056.7|5053.7|5053.2|5050.2|5056.7|5053.7|5053.1|5050.1|0
1600299600000|2020-09-16 23:40:00|5053.4|5050.4|5055|5052|5056.1|5053.1|5053.4|5050.4|0
1600299900000|2020-09-16 23:45:00|5054.9|5051.9|5054.7|5051.7|5055.4|5052.4|5053.2|5050.2|0
1600300200000|2020-09-16 23:50:00|5054.8|5051.8|5056.5|5053.5|5056.9|5053.9|5054.7|5051.7|0
1600300500000|2020-09-16 23:55:00|5056.4|5053.4|5053.8|5050.8|5056.5|5053.5|5051.8|5048.8|0
1600300800000|2020-09-17 00:00:00|5053.7|5050.7|5051|5048|5055.8|5052.8|5050.2|5047.2|0
1600301100000|2020-09-17 00:05:00|5050.9|5047.9|5050.7|5047.7|5052.1|5049.1|5049.2|5046.2|0
1600301400000|2020-09-17 00:10:00|5050.8|5047.8|5049.3|5046.3|5051|5048|5047|5044|0
1600301700000|2020-09-17 00:15:00|5049|5046|5044.5|5041.5|5049.9|5046.9|5044.4|5041.4|0
1600302000000|2020-09-17 00:20:00|5044.4|5041.4|5036.3|5033.3|5045.9|5042.9|5036.1|5033.1|0
1600302300000|2020-09-17 00:25:00|5036.2|5033.2|5037.7|5034.7|5039.1|5036.1|5034.6|5031.6|0
1600302600000|2020-09-17 00:30:00|5037.6|5034.6|5034.7|5031.7|5037.8|5034.8|5034.5|5031.5|0
1600302900000|2020-09-17 00:35:00|5034.6|5031.6|5034.8|5031.8|5037.8|5034.8|5033.2|5030.2|0
1600303200000|2020-09-17 00:40:00|5034.9|5031.9|5039.9|5036.9|5040|5037|5034.9|5031.9|0
1600303500000|2020-09-17 00:45:00|5040|5037|5035.7|5032.7|5040|5037|5034.2|5031.2|0
1600303800000|2020-09-17 00:50:00|5035.2|5032.2|5037.8|5034.8|5037.9|5034.9|5034.3|5031.3|0
1600304100000|2020-09-17 00:55:00|5037.9|5034.9|5037.9|5034.9|5037.9|5034.9|5036.5|5033.5|0
1600304400000|2020-09-17 01:00:00|5037.7|5034.7|5039|5036|5040.5|5037.5|5036.6|5033.6|0
1600304700000|2020-09-17 01:05:00|5039.1|5036.1|5042.6|5039.6|5043.9|5040.9|5039|5036|0
1600305000000|2020-09-17 01:10:00|5042.5|5039.5|5041.1|5038.1|5044|5041|5041|5038|0
1600305300000|2020-09-17 01:15:00|5041.2|5038.2|5046.9|5043.9|5048.3|5045.3|5041.1|5038.1|0
1600305600000|2020-09-17 01:20:00|5047.4|5044.4|5045.4|5042.4|5048.3|5045.3|5043.8|5040.8|0
1600305900000|2020-09-17 01:25:00|5046.8|5043.8|5045.4|5042.4|5046.9|5043.9|5044|5041|0
1600306200000|2020-09-17 01:30:00|5045.9|5042.9|5049.7|5046.7|5051.2|5048.2|5045.9|5042.9|0
1600306500000|2020-09-17 01:35:00|5049.6|5046.6|5048.1|5045.1|5051.1|5048.1|5048.1|5045.1|0
1600306800000|2020-09-17 01:40:00|5048.2|5045.2|5042|5039|5048.9|5045.9|5042|5039|0
1600307100000|2020-09-17 01:45:00|5042.1|5039.1|5037.3|5034.3|5043.4|5040.4|5037.2|5034.2|0
1600307400000|2020-09-17 01:50:00|5037.2|5034.2|5032.9|5029.9|5037.2|5034.2|5029.9|5026.9|0
1600307700000|2020-09-17 01:55:00|5032.3|5029.3|5026.3|5023.3|5032.3|5029.3|5026|5023|0
1600308000000|2020-09-17 02:00:00|5026.2|5023.2|5027.4|5024.4|5027.8|5024.8|5025.7|5022.7|0
1600308300000|2020-09-17 02:05:00|5027.3|5024.3|5025.8|5022.8|5028.9|5025.9|5025.7|5022.7|0
1600308600000|2020-09-17 02:10:00|5025.7|5022.7|5028.3|5025.3|5029|5026|5025.5|5022.5|0
1600308900000|2020-09-17 02:15:00|5028.4|5025.4|5026|5023|5029.8|5026.8|5025.2|5022.2|0
1600309200000|2020-09-17 02:20:00|5025.9|5022.9|5026.7|5023.7|5028.3|5025.3|5025.1|5022.1|0
1600309500000|2020-09-17 02:25:00|5026.8|5023.8|5024.9|5021.9|5026.8|5023.8|5024.9|5021.9|0
1600309800000|2020-09-17 02:30:00|5025|5022|5029.5|5026.5|5029.6|5026.6|5024.9|5021.9|0
1600310100000|2020-09-17 02:35:00|5028.8|5025.8|5029.7|5026.7|5029.7|5026.7|5028.1|5025.1|0
1600310400000|2020-09-17 02:40:00|5029.6|5026.6|5029.6|5026.6|5029.7|5026.7|5028.2|5025.2|0
1600310700000|2020-09-17 02:45:00|5029.1|5026.1|5025.3|5022.3|5029.1|5026.1|5025|5022|0
1600311000000|2020-09-17 02:50:00|5025.4|5022.4|5024.8|5021.8|5026.8|5023.8|5024.8|5021.8|0
1600311300000|2020-09-17 02:55:00|5024.9|5021.9|5026.5|5023.5|5026.5|5023.5|5024.8|5021.8|0
1600311600000|2020-09-17 03:00:00|5026.4|5023.4|5026.5|5023.5|5027.9|5024.9|5025|5022|0
1600311900000|2020-09-17 03:05:00|5026.6|5023.6|5023.8|5020.8|5026.9|5023.9|5023.8|5020.8|0
1600312200000|2020-09-17 03:10:00|5023.7|5020.7|5020.2|5017.2|5025.2|5022.2|5020.2|5017.2|0
1600312500000|2020-09-17 03:15:00|5020.7|5017.7|5016|5013|5021.6|5018.6|5015.3|5012.3|0
1600312800000|2020-09-17 03:20:00|5015.9|5012.9|5014.8|5011.8|5017|5014|5010.2|5007.2|0
1600313100000|2020-09-17 03:25:00|5015.3|5012.3|5017|5014|5017.7|5014.7|5014.8|5011.8|0
1600313400000|2020-09-17 03:30:00|5016.8|5013.8|5019.3|5016.3|5020.8|5017.8|5013.2|5010.2|0
1600313700000|2020-09-17 03:35:00|5019.4|5016.4|5022.5|5019.5|5022.5|5019.5|5019.3|5016.3|0
1600314000000|2020-09-17 03:40:00|5022.3|5019.3|5024.1|5021.1|5025.5|5022.5|5021|5018|0
1600314300000|2020-09-17 03:45:00|5023.8|5020.8|5022.7|5019.7|5025.5|5022.5|5022.6|5019.6|0
1600314600000|2020-09-17 03:50:00|5023.2|5020.2|5022.6|5019.6|5024.1|5021.1|5021.1|5018.1|0
1600314900000|2020-09-17 03:55:00|5021.3|5018.3|5021.4|5018.4|5021.5|5018.5|5020|5017|0
1600315200000|2020-09-17 04:00:00|5021.2|5018.2|5021.4|5018.4|5023|5020|5020|5017|0
1600315500000|2020-09-17 04:05:00|5021.5|5018.5|5019.9|5016.9|5022.8|5019.8|5019.8|5016.8|0
1600315800000|2020-09-17 04:10:00|5019.8|5016.8|5019.9|5016.9|5021.4|5018.4|5018.5|5015.5|0
1600316100000|2020-09-17 04:15:00|5019.8|5016.8|5020.5|5017.5|5022.8|5019.8|5019.1|5016.1|0
1600316400000|2020-09-17 04:20:00|5020.8|5017.8|5019.3|5016.3|5021.5|5018.5|5019.2|5016.2|0
1600316700000|2020-09-17 04:25:00|5019.2|5016.2|5020.1|5017.1|5021.7|5018.7|5019.2|5016.2|0
1600317000000|2020-09-17 04:30:00|5019.9|5016.9|5021.2|5018.2|5022.4|5019.4|5019.4|5016.4|0
1600317300000|2020-09-17 04:35:00|5021.1|5018.1|5018.9|5015.9|5021.2|5018.2|5018.1|5015.1|0
1600317600000|2020-09-17 04:40:00|5018.8|5015.8|5017.3|5014.3|5019.4|5016.4|5017.3|5014.3|0
1600317900000|2020-09-17 04:45:00|5017.4|5014.4|5019.2|5016.2|5020.6|5017.6|5017.3|5014.3|0
1600318200000|2020-09-17 04:50:00|5019.1|5016.1|5015.8|5012.8|5019.2|5016.2|5015.1|5012.1|0
1600318500000|2020-09-17 04:55:00|5015.7|5012.7|5015.4|5012.4|5015.8|5012.8|5015.1|5012.1|0
1600318800000|2020-09-17 05:00:00|5015.5|5012.5|5018.9|5015.9|5019.6|5016.6|5013.9|5010.9|0
1600319100000|2020-09-17 05:05:00|5019.6|5016.6|5020.3|5017.3|5022.3|5019.3|5018.1|5015.1|0
1600319400000|2020-09-17 05:10:00|5020|5017|5021.5|5018.5|5022.9|5019.9|5019.6|5016.6|0
1600319700000|2020-09-17 05:15:00|5021.4|5018.4|5021.5|5018.5|5023|5020|5020.1|5017.1|0
1600320000000|2020-09-17 05:20:00|5021.6|5018.6|5021.5|5018.5|5022.9|5019.9|5020|5017|0
1600320300000|2020-09-17 05:25:00|5021.6|5018.6|5022.1|5019.1|5023.4|5020.4|5021.6|5018.6|0
1600320600000|2020-09-17 05:30:00|5022.2|5019.2|5020.5|5017.5|5022.9|5019.9|5018.9|5015.9|0
1600320900000|2020-09-17 05:35:00|5020.4|5017.4|5020.5|5017.5|5021.9|5018.9|5019.1|5016.1|0
1600321200000|2020-09-17 05:40:00|5020.6|5017.6|5022|5019|5022.1|5019.1|5020.6|5017.6|0
1600321500000|2020-09-17 05:45:00|5021.9|5018.9|5020.7|5017.7|5022.1|5019.1|5020.4|5017.4|0
1600321800000|2020-09-17 05:50:00|5023.7|5020.7|5024.9|5021.9|5025.2|5022.2|5023.6|5020.6|0
1600322100000|2020-09-17 05:55:00|5024.8|5021.8|5023.3|5020.3|5024.9|5021.9|5021.9|5018.9|0
1600322400000|2020-09-17 06:00:00|5022.8|5019.8|5012.5|5010.5|5024.3|5021.3|5012|5010|448
1600322700000|2020-09-17 06:05:00|5012.3|5010.3|5006.5|5004.5|5012.3|5010.3|5005.8|5003.8|428
1600323000000|2020-09-17 06:10:00|5006.3|5004.3|5007.5|5005.5|5008|5006|5004.3|5002.3|209
1600323300000|2020-09-17 06:15:00|5007.3|5005.3|5005.5|5003.5|5007.3|5005.3|5001|4999|262
1600323600000|2020-09-17 06:20:00|5005.3|5003.3|5005.5|5003.5|5007|5005|5003.3|5001.3|145
1600323900000|2020-09-17 06:25:00|5005.3|5003.3|5003|5001|5005.5|5003.5|5002|5000|116
1600324200000|2020-09-17 06:30:00|5002.8|5000.8|5007|5005|5007.5|5005.5|4999.8|4997.8|139
1600324500000|2020-09-17 06:35:00|5006.8|5004.8|5000.3|4998.3|5007|5005|4999.5|4997.5|172
1600324800000|2020-09-17 06:40:00|5000|4998|5001.5|4999.5|5002.5|5000.5|4998.5|4996.5|159
1600325100000|2020-09-17 06:45:00|5001.3|4999.3|5005.5|5003.5|5005.8|5003.8|4999.5|4997.5|172
1600325400000|2020-09-17 06:50:00|5005.3|5003.3|5002|5000|5005.8|5003.8|5002|5000|65
1600325700000|2020-09-17 06:55:00|5001.8|4999.8|5008.5|5006.5|5008.5|5006.5|5001.3|4999.3|388
1600326000000|2020-09-17 07:00:00|5009|5007.5|5001|5000|5009|5008|4998.5|4997.5|1977
1600326300000|2020-09-17 07:05:00|5000.8|4999.8|5010.5|5009.5|5015|5014|4993.5|4992.5|3670
1600326600000|2020-09-17 07:10:00|5010.3|5009.3|5017|5016|5019.3|5018.3|5007.8|5006.8|711
1600326900000|2020-09-17 07:15:00|5016.8|5015.8|5026|5025|5026.8|5025.8|5016.3|5015.3|750
1600327200000|2020-09-17 07:20:00|5026.3|5025.3|5023|5022|5027|5026|5018.3|5017.3|511
1600327500000|2020-09-17 07:25:00|5022.5|5021.5|5032.8|5031.8|5033|5032|5018|5017|575
1600327800000|2020-09-17 07:30:00|5032|5031|5035|5034|5035.3|5034.3|5026.5|5025.5|1557
1600328100000|2020-09-17 07:35:00|5036.5|5035.5|5033.8|5032.8|5036.5|5035.5|5029.8|5028.8|1408
1600328400000|2020-09-17 07:40:00|5034.3|5033.3|5031|5030|5034.5|5033.5|5028.3|5027.3|367
1600328700000|2020-09-17 07:45:00|5030.8|5029.8|5029.8|5028.8|5034.8|5033.8|5029|5028|302
1600329000000|2020-09-17 07:50:00|5030|5029|5030.5|5029.5|5031.8|5030.8|5026.5|5025.5|196
1600329300000|2020-09-17 07:55:00|5030.3|5029.3|5027.5|5026.5|5034.3|5033.3|5026|5025|344
1600329600000|2020-09-17 08:00:00|5027.8|5026.8|5031.3|5030.3|5035.3|5034.3|5027.8|5026.8|547
1600329900000|2020-09-17 08:05:00|5031.5|5030.5|5036.3|5035.3|5039.5|5038.5|5029.5|5028.5|448
1600330200000|2020-09-17 08:10:00|5036.5|5035.5|5031.3|5030.3|5039.5|5038.5|5031.3|5030.3|1153
1600330500000|2020-09-17 08:15:00|5031.5|5030.5|5033|5032|5035.5|5034.5|5031|5030|274
1600330800000|2020-09-17 08:20:00|5032.8|5031.8|5034.5|5033.5|5038.8|5037.8|5032.3|5031.3|423
1600331100000|2020-09-17 08:25:00|5034.3|5033.3|5038.8|5037.8|5040.3|5039.3|5034.3|5033.3|3796
1600331400000|2020-09-17 08:30:00|5039|5038|5037.5|5036.5|5040.8|5039.8|5035.3|5034.3|222
1600331700000|2020-09-17 08:35:00|5037.3|5036.3|5031|5030|5037.5|5036.5|5030.5|5029.5|244
1600332000000|2020-09-17 08:40:00|5031.3|5030.3|5037|5036|5038.3|5037.3|5031|5030|5220
1600332300000|2020-09-17 08:45:00|5037.3|5036.3|5026.3|5025.3|5037.8|5036.8|5026|5025|829
1600332600000|2020-09-17 08:50:00|5026|5025|5031|5030|5031.3|5030.3|5025.8|5024.8|5335
1600332900000|2020-09-17 08:55:00|5030.8|5029.8|5034.8|5033.8|5035|5034|5029|5028|234
1600333200000|2020-09-17 09:00:00|5034.5|5033.5|5039.5|5038.5|5043.5|5042.5|5034.5|5033.5|495
1600333500000|2020-09-17 09:05:00|5039.8|5038.8|5036.5|5035.5|5042|5041|5035.8|5034.8|405
1600333800000|2020-09-17 09:10:00|5036.8|5035.8|5048.5|5047.5|5051.3|5050.3|5035.8|5034.8|523
1600334100000|2020-09-17 09:15:00|5048.8|5047.8|5041|5040|5051.3|5050.3|5040.3|5039.3|508
1600334400000|2020-09-17 09:20:00|5041.3|5040.3|5042.8|5041.8|5045.8|5044.8|5039.3|5038.3|274
1600334700000|2020-09-17 09:25:00|5042.5|5041.5|5040.5|5039.5|5043|5042|5039.5|5038.5|103
1600335000000|2020-09-17 09:30:00|5040.8|5039.8|5037.8|5036.8|5043|5042|5037.8|5036.8|241
1600335300000|2020-09-17 09:35:00|5037.5|5036.5|5039.3|5038.3|5041.8|5040.8|5037.5|5036.5|140
1600335600000|2020-09-17 09:40:00|5039.5|5038.5|5039.3|5038.3|5043.5|5042.5|5038.3|5037.3|151
1600335900000|2020-09-17 09:45:00|5039.5|5038.5|5038.5|5037.5|5042|5041|5037.8|5036.8|598
1600336200000|2020-09-17 09:50:00|5038.8|5037.8|5040|5039|5040.8|5039.8|5037.3|5036.3|126
1600336500000|2020-09-17 09:55:00|5040.3|5039.3|5038.5|5037.5|5041|5040|5037.8|5036.8|156
1600336800000|2020-09-17 10:00:00|5038.8|5037.8|5039|5038|5041.5|5040.5|5037.3|5036.3|186
1600337100000|2020-09-17 10:05:00|5039.3|5038.3|5039.8|5038.8|5043.3|5042.3|5038.5|5037.5|339
1600337400000|2020-09-17 10:10:00|5038.8|5037.8|5042.5|5041.5|5045.3|5044.3|5036.3|5035.3|707
1600337700000|2020-09-17 10:15:00|5042.8|5041.8|5044.5|5043.5|5046|5045|5040.8|5039.8|188
1600338000000|2020-09-17 10:20:00|5044.8|5043.8|5044|5043|5046.8|5045.8|5043.5|5042.5|160
1600338300000|2020-09-17 10:25:00|5044.3|5043.3|5045.8|5044.8|5047.5|5046.5|5044.3|5043.3|79
1600338600000|2020-09-17 10:30:00|5046|5045|5046.8|5045.8|5049|5048|5045.5|5044.5|1576
1600338900000|2020-09-17 10:35:00|5046.5|5045.5|5045|5044|5047.5|5046.5|5045|5044|72
1600339200000|2020-09-17 10:40:00|5044.8|5043.8|5042.5|5041.5|5045|5044|5042|5041|121
1600339500000|2020-09-17 10:45:00|5042.8|5041.8|5034.3|5033.3|5042.8|5041.8|5034.3|5033.3|106
1600339800000|2020-09-17 10:50:00|5034.5|5033.5|5036.8|5035.8|5037.3|5036.3|5034.3|5033.3|73
1600340100000|2020-09-17 10:55:00|5036.5|5035.5|5031.3|5030.3|5037|5036|5031.3|5030.3|2027
1600340400000|2020-09-17 11:00:00|5031.5|5030.5|5035.3|5034.3|5035.5|5034.5|5029.5|5028.5|83
1600340700000|2020-09-17 11:05:00|5035|5034|5038.5|5037.5|5039.3|5038.3|5034.3|5033.3|154
1600341000000|2020-09-17 11:10:00|5038.8|5037.8|5036.5|5035.5|5039.8|5038.8|5035|5034|140
1600341300000|2020-09-17 11:15:00|5036.3|5035.3|5037|5036|5039.8|5038.8|5036.3|5035.3|135
1600341600000|2020-09-17 11:20:00|5036.8|5035.8|5038.3|5037.3|5040|5039|5036.8|5035.8|320
1600341900000|2020-09-17 11:25:00|5038.5|5037.5|5037.3|5036.3|5038.8|5037.8|5036|5035|208
1600342200000|2020-09-17 11:30:00|5037|5036|5039.5|5038.5|5041|5040|5036.8|5035.8|74
1600342500000|2020-09-17 11:35:00|5039.3|5038.3|5038|5037|5041|5040|5037.3|5036.3|54
1600342800000|2020-09-17 11:40:00|5037.1|5036.1|5036.4|5035.4|5038.1|5037.1|5035.6|5034.6|83
1600343100000|2020-09-17 11:45:00|5036.6|5035.6|5033.6|5032.6|5037.1|5036.1|5032.6|5031.6|73
1600343400000|2020-09-17 11:50:00|5033.4|5032.4|5033.4|5032.4|5036.4|5035.4|5033.1|5032.1|151
1600343700000|2020-09-17 11:55:00|5033.1|5032.1|5031.4|5030.4|5033.4|5032.4|5031.1|5030.1|62
1600344000000|2020-09-17 12:00:00|5031.1|5030.1|5029.9|5028.9|5032.4|5031.4|5028.6|5027.6|121
1600344300000|2020-09-17 12:05:00|5029.6|5028.6|5027.4|5026.4|5030.9|5029.9|5027.1|5026.1|155
1600344600000|2020-09-17 12:10:00|5027.1|5026.1|5031.1|5030.1|5031.1|5030.1|5025.4|5024.4|103
1600344900000|2020-09-17 12:15:00|5031.4|5030.4|5031.9|5030.9|5033.4|5032.4|5030.4|5029.4|237
1600345200000|2020-09-17 12:20:00|5031.6|5030.6|5032.1|5031.1|5032.9|5031.9|5030.4|5029.4|149
1600345500000|2020-09-17 12:25:00|5031.9|5030.9|5033.4|5032.4|5033.4|5032.4|5030.9|5029.9|96
1600345800000|2020-09-17 12:30:00|5032.9|5031.9|5028.6|5027.6|5032.9|5031.9|5027.6|5026.6|295
1600346100000|2020-09-17 12:35:00|5028.4|5027.4|5027.6|5026.6|5029.1|5028.1|5026.1|5025.1|111
1600346400000|2020-09-17 12:40:00|5027.4|5026.4|5028.1|5027.1|5028.4|5027.4|5024.9|5023.9|1202
1600346700000|2020-09-17 12:45:00|5027.9|5026.9|5028.9|5027.9|5030.9|5029.9|5026.1|5025.1|134
1600347000000|2020-09-17 12:50:00|5029.1|5028.1|5026.1|5025.1|5029.1|5028.1|5025.9|5024.9|108
1600347300000|2020-09-17 12:55:00|5026.4|5025.4|5020.9|5019.9|5026.6|5025.6|5019.6|5018.6|143
1600347600000|2020-09-17 13:00:00|5020.6|5019.6|5019.4|5018.4|5021.6|5020.6|5019.1|5018.1|210
1600347900000|2020-09-17 13:05:00|5019.6|5018.6|5019.4|5018.4|5019.6|5018.6|5016.6|5015.6|173
1600348200000|2020-09-17 13:10:00|5019.6|5018.6|5018.9|5017.9|5020.4|5019.4|5018.4|5017.4|204
1600348500000|2020-09-17 13:15:00|5019.1|5018.1|5025.4|5024.4|5025.6|5024.6|5018.4|5017.4|217
1600348800000|2020-09-17 13:20:00|5025.6|5024.6|5026.1|5025.1|5026.1|5025.1|5023.6|5022.6|104
1600349100000|2020-09-17 13:25:00|5025.9|5024.9|5024.9|5023.9|5026.6|5025.6|5022.6|5021.6|216
1600349400000|2020-09-17 13:30:00|5025.1|5024.1|5027.9|5026.9|5029.4|5028.4|5021.9|5020.9|410
1600349700000|2020-09-17 13:35:00|5028.1|5027.1|5032.9|5031.9|5034.6|5033.6|5027.4|5026.4|388
1600350000000|2020-09-17 13:40:00|5032.6|5031.6|5032.6|5031.6|5034.6|5033.6|5030.1|5029.1|249
1600350300000|2020-09-17 13:45:00|5032.4|5031.4|5032.9|5031.9|5037.4|5036.4|5032.4|5031.4|164
1600350600000|2020-09-17 13:50:00|5033.4|5032.4|5039.1|5038.1|5041.1|5040.1|5033.4|5032.4|225
1600350900000|2020-09-17 13:55:00|5038.9|5037.9|5040.1|5039.1|5041.1|5040.1|5037.9|5036.9|185
1600351200000|2020-09-17 14:00:00|5040.4|5039.4|5037.9|5036.9|5042.6|5041.6|5037.1|5036.1|637
1600351500000|2020-09-17 14:05:00|5038.1|5037.1|5042.1|5041.1|5045.4|5044.4|5037.9|5036.9|381
1600351800000|2020-09-17 14:10:00|5042|5041|5044.5|5043.5|5048.5|5047.5|5041.8|5040.8|303
1600352100000|2020-09-17 14:15:00|5044.3|5043.3|5042.3|5041.3|5045|5044|5040.8|5039.8|218
1600352400000|2020-09-17 14:20:00|5042|5041|5040|5039|5049|5048|5039.5|5038.5|592
1600352700000|2020-09-17 14:25:00|5040.3|5039.3|5041.8|5040.8|5041.8|5040.8|5038.3|5037.3|380
1600353000000|2020-09-17 14:30:00|5042.8|5041.8|5046.8|5045.8|5047|5046|5037|5036|333
1600353300000|2020-09-17 14:35:00|5047|5046|5046|5045|5055.5|5054.5|5043.8|5042.8|656
1600353600000|2020-09-17 14:40:00|5045.8|5044.8|5043.3|5042.3|5048.5|5047.5|5043|5042|786
1600353900000|2020-09-17 14:45:00|5043.5|5042.5|5046.5|5045.5|5048.3|5047.3|5043.5|5042.5|399
1600354200000|2020-09-17 14:50:00|5046.3|5045.3|5046.8|5045.8|5048.3|5047.3|5044.3|5043.3|481
1600354500000|2020-09-17 14:55:00|5047|5046|5043.8|5042.8|5048.3|5047.3|5042.8|5041.8|409
1600354800000|2020-09-17 15:00:00|5044|5043|5052.3|5051.3|5053.5|5052.5|5044|5043|466
1600355100000|2020-09-17 15:05:00|5052|5051|5050.5|5049.5|5054.5|5053.5|5048.8|5047.8|529
1600355400000|2020-09-17 15:10:00|5050.3|5049.3|5049|5048|5052.5|5051.5|5047.8|5046.8|472
1600355700000|2020-09-17 15:15:00|5049.3|5048.3|5049.5|5048.5|5053.8|5052.8|5047.8|5046.8|498
1600356000000|2020-09-17 15:20:00|5049.8|5048.8|5050.3|5049.3|5052.8|5051.8|5049.3|5048.3|323
1600356300000|2020-09-17 15:25:00|5050.5|5049.5|5047.8|5046.8|5050.8|5049.8|5046|5045|924
1600356600000|2020-09-17 15:30:00|5048.3|5046.3|5039.5|5037.5|5049|5047|5037.8|5035.8|1028
1600356900000|2020-09-17 15:35:00|5039.8|5037.8|5035.8|5033.8|5041|5039|5034.5|5032.5|557
1600357200000|2020-09-17 15:40:00|5036|5034|5035.3|5033.3|5038.3|5036.3|5032|5030|760
1600357500000|2020-09-17 15:45:00|5035.5|5033.5|5034.3|5032.3|5036.3|5034.3|5033|5031|382
1600357800000|2020-09-17 15:50:00|5034.5|5032.5|5035|5033|5035.8|5033.8|5033|5031|280
1600358100000|2020-09-17 15:55:00|5035.3|5033.3|5032.8|5030.8|5035.8|5033.8|5030|5028|124
1600358400000|2020-09-17 16:00:00|5032|5030|5033.5|5031.5|5035.3|5033.3|5031.3|5029.3|164
1600358700000|2020-09-17 16:05:00|5033.8|5031.8|5028.8|5026.8|5035.3|5033.3|5028.3|5026.3|5251
1600359000000|2020-09-17 16:10:00|5028.5|5026.5|5024|5022|5030|5028|5021.5|5019.5|181
1600359300000|2020-09-17 16:15:00|5023.8|5021.8|5021.3|5019.3|5026.8|5024.8|5018.8|5016.8|295
1600359600000|2020-09-17 16:20:00|5021.5|5019.5|5024.3|5022.3|5025.3|5023.3|5020.3|5018.3|82
1600359900000|2020-09-17 16:25:00|5024.5|5022.5|5026.3|5024.3|5026.3|5024.3|5020.5|5018.5|77
1600360200000|2020-09-17 16:30:00|5026|5024|5028.8|5026.8|5028.8|5026.8|5024.3|5022.3|34
1600360500000|2020-09-17 16:35:00|5028.5|5026.5|5030.3|5028.3|5031.8|5029.8|5027.5|5025.5|29
1600360800000|2020-09-17 16:40:00|5030.5|5028.5|5031|5029|5032.8|5030.8|5028.5|5026.5|37
1600361100000|2020-09-17 16:45:00|5030.8|5028.8|5031|5029|5034.3|5032.3|5027.3|5025.3|54
1600361400000|2020-09-17 16:50:00|5031.3|5029.3|5032.5|5030.5|5034.3|5032.3|5029|5027|99
1600361700000|2020-09-17 16:55:00|5032.3|5030.3|5037.5|5035.5|5037.8|5035.8|5032.3|5030.3|171
1600362000000|2020-09-17 17:00:00|5037.3|5035.3|5036.5|5034.5|5038.3|5036.3|5035|5033|89
1600362300000|2020-09-17 17:05:00|5036.3|5034.3|5038|5036|5039.5|5037.5|5035.8|5033.8|40
1600362600000|2020-09-17 17:10:00|5037.8|5035.8|5037.5|5035.5|5038.8|5036.8|5036.5|5034.5|59
1600362900000|2020-09-17 17:15:00|5037.8|5035.8|5035|5033|5038.8|5036.8|5034.3|5032.3|31
1600363200000|2020-09-17 17:20:00|5034.8|5032.8|5036.5|5034.5|5037|5035|5034.3|5032.3|30
1600363500000|2020-09-17 17:25:00|5036.8|5034.8|5038.3|5036.3|5038.8|5036.8|5035.5|5033.5|291
1600363800000|2020-09-17 17:30:00|5037.3|5035.3|5041|5039|5041.8|5039.8|5037|5035|103
1600364100000|2020-09-17 17:35:00|5040.8|5038.8|5040.5|5038.5|5041.8|5039.8|5038.3|5036.3|78
1600364400000|2020-09-17 17:40:00|5040.8|5038.8|5041|5039|5042.3|5040.3|5038.5|5036.5|29
1600364700000|2020-09-17 17:45:00|5041.3|5039.3|5042|5040|5042.8|5040.8|5038.5|5036.5|35
1600365000000|2020-09-17 17:50:00|5041.8|5039.8|5040.3|5038.3|5042.8|5040.8|5039|5037|25
1600365300000|2020-09-17 17:55:00|5041|5039|5040|5038|5041.3|5039.3|5037|5035|28
1600365600000|2020-09-17 18:00:00|5040.3|5038.3|5046|5044|5046|5044|5039|5037|42
1600365900000|2020-09-17 18:05:00|5045.3|5043.3|5046.3|5044.3|5048|5046|5045|5043|45
1600366200000|2020-09-17 18:10:00|5046.8|5044.8|5047.5|5045.5|5048.8|5046.8|5046.5|5044.5|38
1600366500000|2020-09-17 18:15:00|5047.8|5045.8|5046.5|5044.5|5049|5047|5045.8|5043.8|29
1600366800000|2020-09-17 18:20:00|5046.8|5044.8|5045|5043|5047.5|5045.5|5045|5043|3
1600367100000|2020-09-17 18:25:00|5045.3|5043.3|5039|5037|5046|5044|5038.8|5036.8|19
1600367400000|2020-09-17 18:30:00|5039.3|5037.3|5038|5036|5041|5039|5037.3|5035.3|23
1600367700000|2020-09-17 18:35:00|5038.3|5036.3|5035|5033|5038.8|5036.8|5034.3|5032.3|290
1600368000000|2020-09-17 18:40:00|5035.3|5033.3|5038.5|5036.5|5038.8|5036.8|5034|5032|11
1600368300000|2020-09-17 18:45:00|5038.8|5036.8|5039.8|5037.8|5041.8|5039.8|5037.5|5035.5|33
1600368600000|2020-09-17 18:50:00|5040.8|5038.8|5041.5|5039.5|5041.8|5039.8|5038|5036|20
1600368900000|2020-09-17 18:55:00|5041.3|5039.3|5041|5039|5044.8|5042.8|5040.5|5038.5|8
1600369200000|2020-09-17 19:00:00|5041.3|5039.3|5032.5|5030.5|5043|5041|5031.8|5029.8|64
1600369500000|2020-09-17 19:05:00|5032.3|5030.3|5037.5|5035.5|5037.8|5035.8|5031.5|5029.5|18
1600369800000|2020-09-17 19:10:00|5037.8|5035.8|5043.5|5041.5|5045.3|5043.3|5037.5|5035.5|10
1600370100000|2020-09-17 19:15:00|5043.3|5041.3|5039.5|5037.5|5044|5042|5039.3|5037.3|23
1600370400000|2020-09-17 19:20:00|5039.8|5037.8|5036.3|5034.3|5041.5|5039.5|5036.3|5034.3|25
1600370700000|2020-09-17 19:25:00|5036.5|5034.5|5037|5035|5037.8|5035.8|5035|5033|54
1600371000000|2020-09-17 19:30:00|5036.8|5034.8|5044|5042|5045|5043|5036|5034|38
1600371300000|2020-09-17 19:35:00|5043.8|5041.8|5047.8|5045.8|5047.8|5045.8|5043|5041|19
1600371600000|2020-09-17 19:40:00|5048.5|5046.5|5045|5043|5050.3|5048.3|5044.8|5042.8|64
1600371900000|2020-09-17 19:45:00|5045.3|5043.3|5046.3|5044.3|5047.3|5045.3|5040.8|5038.8|32
1600372200000|2020-09-17 19:50:00|5046|5044|5045.5|5043.5|5047.8|5045.8|5045.3|5043.3|97
1600372500000|2020-09-17 19:55:00|5045.3|5043.3|5044|5042|5046.3|5044.3|5038.3|5036.3|114
1600372800000|2020-09-17 20:00:00|5046.2|5042.2|5047.5|5043.5|5054.3|5050.3|5044.2|5040.2|0
1600373100000|2020-09-17 20:05:00|5047.8|5043.8|5049.4|5045.4|5050.5|5046.5|5047.4|5043.4|0
1600373400000|2020-09-17 20:10:00|5049.3|5045.3|5049.3|5045.3|5052.1|5048.1|5048.6|5044.6|0
1600373700000|2020-09-17 20:15:00|5049.4|5045.4|5048.8|5044.8|5049.5|5045.5|5048.1|5044.1|0
1600374000000|2020-09-17 20:20:00|5048.6|5044.6|5048.6|5044.6|5048.8|5044.8|5048.5|5044.5|0
1600374300000|2020-09-17 20:25:00|5048.8|5044.8|5048.6|5044.6|5049|5045|5048.6|5044.6|0
1600374600000|2020-09-17 20:30:00|5049.2|5045.2|5050.5|5046.5|5051.5|5047.5|5048.1|5044.1|0
1600374900000|2020-09-17 20:35:00|5050.8|5046.8|5051.2|5047.2|5051.5|5047.5|5050|5046|0
1600375200000|2020-09-17 20:40:00|5051.4|5047.4|5050|5046|5052.3|5048.3|5049.3|5045.3|0
1600375500000|2020-09-17 20:45:00|5049.7|5045.7|5046.7|5042.7|5050|5046|5044.1|5040.1|0
1600375800000|2020-09-17 20:50:00|5046.6|5042.6|5044.3|5040.3|5046.7|5042.7|5042.9|5038.9|0
1600376100000|2020-09-17 20:55:00|5044.2|5040.2|5044.1|5040.1|5045|5041|5042.4|5038.4|0
1600376400000|2020-09-17 21:00:00|5044|5040|5042.9|5038.9|5044.5|5040.5|5042.7|5038.7|0
1600376700000|2020-09-17 21:05:00|5043.5|5039.5|5042.6|5038.6|5043.7|5039.7|5042.6|5038.6|0
1600377000000|2020-09-17 21:10:00|5043.5|5039.5|5042.4|5038.4|5043.5|5039.5|5041.9|5037.9|0
1600377300000|2020-09-17 21:15:00|5042.3|5038.3|5042.4|5038.4|5042.6|5038.6|5042.3|5038.3|0
1600377600000|2020-09-17 21:20:00|5042.6|5038.6|5043|5039|5043.1|5039.1|5042.6|5038.6|0
1600377900000|2020-09-17 21:25:00|5043.4|5039.4|5043.5|5039.5|5043.5|5039.5|5043|5039|0
1600378200000|2020-09-17 21:30:00|5043.1|5039.1|5043.5|5039.5|5043.6|5039.6|5043.1|5039.1|0
1600378500000|2020-09-17 21:35:00|5043.4|5039.4|5043.5|5039.5|5043.5|5039.5|5042.5|5038.5|0
1600378800000|2020-09-17 21:40:00|5043.6|5039.6|5043.4|5039.4|5043.6|5039.6|5043.4|5039.4|0
1600379100000|2020-09-17 21:45:00|5043.5|5039.5|5043.9|5039.9|5044|5040|5043.5|5039.5|0
1600379400000|2020-09-17 21:50:00|5043.7|5039.7|5043.6|5039.6|5044|5040|5043.5|5039.5|0
1600379700000|2020-09-17 21:55:00|5043.5|5039.5|5043.4|5039.4|5043.7|5039.7|5043.4|5039.4|0
1600380000000|2020-09-17 22:00:00|5042.6|5038.6|5043.1|5039.1|5044.6|5040.6|5040.3|5036.3|0
1600380300000|2020-09-17 22:05:00|5042.9|5038.9|5042.8|5038.8|5043.1|5039.1|5042|5038|0
1600380600000|2020-09-17 22:10:00|5043.1|5039.1|5046.1|5042.1|5047.2|5043.2|5043.1|5039.1|0
1600380900000|2020-09-17 22:15:00|5046.3|5042.3|5044.9|5040.9|5046.9|5042.9|5044.9|5040.9|0
1600381200000|2020-09-17 22:20:00|5045.1|5041.1|5048.7|5044.7|5049.5|5045.5|5045.1|5041.1|0
1600381500000|2020-09-17 22:25:00|5048.9|5044.9|5049.2|5045.2|5049.5|5045.5|5048.4|5044.4|0
1600381800000|2020-09-17 22:30:00|5049.3|5045.3|5051.8|5047.8|5051.8|5047.8|5049.3|5045.3|0
1600382100000|2020-09-17 22:35:00|5051.4|5047.4|5051.7|5047.7|5051.9|5047.9|5051|5047|0
1600382400000|2020-09-17 22:40:00|5051.8|5047.8|5053.9|5049.9|5054.3|5050.3|5051.7|5047.7|0
1600382700000|2020-09-17 22:45:00|5054|5050|5055|5051|5055.4|5051.4|5053.9|5049.9|0
1600383000000|2020-09-17 22:50:00|5055.4|5051.4|5056.7|5052.7|5057|5053|5055|5051|0
1600383300000|2020-09-17 22:55:00|5057|5053|5056.2|5052.2|5057|5053|5055.5|5051.5|0
1600383600000|2020-09-17 23:00:00|5056.3|5052.3|5061.4|5057.4|5061.8|5057.8|5056.3|5052.3|0
1600383900000|2020-09-17 23:05:00|5061.3|5057.3|5061|5057|5061.8|5057.8|5061|5057|0
1600384200000|2020-09-17 23:10:00|5060.9|5056.9|5060.1|5056.1|5061.2|5057.2|5059|5055|0
1600384500000|2020-09-17 23:15:00|5059.6|5056.6|5058.7|5055.7|5059.9|5056.9|5058.4|5055.4|0
1600384800000|2020-09-17 23:20:00|5058.9|5055.9|5058.8|5055.8|5059.1|5056.1|5058.1|5055.1|0
1600385100000|2020-09-17 23:25:00|5058.9|5055.9|5058.8|5055.8|5060.6|5057.6|5058.3|5055.3|0
1600385400000|2020-09-17 23:30:00|5058.7|5055.7|5058.7|5055.7|5058.8|5055.8|5058.2|5055.2|0
1600385700000|2020-09-17 23:35:00|5058.6|5055.6|5055.3|5052.3|5058.6|5055.6|5054.8|5051.8|0
1600386000000|2020-09-17 23:40:00|5054.9|5051.9|5052.6|5049.6|5055.6|5052.6|5052.2|5049.2|0
1600386300000|2020-09-17 23:45:00|5052.5|5049.5|5047|5044|5052.5|5049.5|5047|5044|0
1600386600000|2020-09-17 23:50:00|5047.1|5044.1|5049|5046|5050.8|5047.8|5047|5044|0
1600386900000|2020-09-17 23:55:00|5048.7|5045.7|5044.3|5041.3|5049.3|5046.3|5044.3|5041.3|0
1600387200000|2020-09-18 00:00:00|5044.2|5041.2|5043.5|5040.5|5047.1|5044.1|5041.4|5038.4|0
1600387500000|2020-09-18 00:05:00|5043.2|5040.2|5048.9|5045.9|5049.2|5046.2|5041.7|5038.7|0
1600387800000|2020-09-18 00:10:00|5049.1|5046.1|5053.2|5050.2|5053.2|5050.2|5048.5|5045.5|0
1600388100000|2020-09-18 00:15:00|5053.3|5050.3|5048.5|5045.5|5053.5|5050.5|5047|5044|0
1600388400000|2020-09-18 00:20:00|5048.4|5045.4|5045.3|5042.3|5049.1|5046.1|5043.9|5040.9|0
1600388700000|2020-09-18 00:25:00|5044.8|5041.8|5041.1|5038.1|5044.8|5041.8|5039.4|5036.4|0
1600389000000|2020-09-18 00:30:00|5041.6|5038.6|5047.1|5044.1|5048.5|5045.5|5041|5038|0
1600389300000|2020-09-18 00:35:00|5047|5044|5045.8|5042.8|5048.5|5045.5|5044.3|5041.3|0
1600389600000|2020-09-18 00:40:00|5045.7|5042.7|5042.6|5039.6|5045.8|5042.8|5041.1|5038.1|0
1600389900000|2020-09-18 00:45:00|5042.4|5039.4|5038.1|5035.1|5044|5041|5038.1|5035.1|0
1600390200000|2020-09-18 00:50:00|5038.2|5035.2|5037.3|5034.3|5039.7|5036.7|5035|5032|0
1600390500000|2020-09-18 00:55:00|5037.6|5034.6|5036.8|5033.8|5038|5035|5033.6|5030.6|0
1600390800000|2020-09-18 01:00:00|5037.3|5034.3|5040|5037|5042.1|5039.1|5036.7|5033.7|0
1600391100000|2020-09-18 01:05:00|5040.1|5037.1|5036.8|5033.8|5043|5040|5035.4|5032.4|0
1600391400000|2020-09-18 01:10:00|5036.5|5033.5|5030.8|5027.8|5037.6|5034.6|5027.6|5024.6|0
1600391700000|2020-09-18 01:15:00|5030.9|5027.9|5029.1|5026.1|5030.9|5027.9|5024.6|5021.6|0
1600392000000|2020-09-18 01:20:00|5029.3|5026.3|5029.5|5026.5|5030.9|5027.9|5026|5023|0
1600392300000|2020-09-18 01:25:00|5029.4|5026.4|5027.9|5024.9|5030.9|5027.9|5026.4|5023.4|0
1600392600000|2020-09-18 01:30:00|5028|5025|5024.4|5021.4|5030.2|5027.2|5022.1|5019.1|0
1600392900000|2020-09-18 01:35:00|5024.1|5021.1|5030.2|5027.2|5031|5028|5022|5019|0
1600393200000|2020-09-18 01:40:00|5030|5027|5032.7|5029.7|5033.4|5030.4|5028|5025|0
1600393500000|2020-09-18 01:45:00|5032.6|5029.6|5032.6|5029.6|5032.7|5029.7|5029.7|5026.7|0
1600393800000|2020-09-18 01:50:00|5032.7|5029.7|5037.3|5034.3|5037.3|5034.3|5032.7|5029.7|0
1600394100000|2020-09-18 01:55:00|5037.2|5034.2|5037.2|5034.2|5037.3|5034.3|5035.7|5032.7|0
1600394400000|2020-09-18 02:00:00|5036.6|5033.6|5034.3|5031.3|5037.4|5034.4|5034.3|5031.3|0
1600394700000|2020-09-18 02:05:00|5034.4|5031.4|5034.5|5031.5|5037.4|5034.4|5034.3|5031.3|0
1600395000000|2020-09-18 02:10:00|5034.4|5031.4|5035.2|5032.2|5035.9|5032.9|5032.1|5029.1|0
1600395300000|2020-09-18 02:15:00|5035.4|5032.4|5042.1|5039.1|5042.3|5039.3|5034.5|5031.5|0
1600395600000|2020-09-18 02:20:00|5042.2|5039.2|5040.7|5037.7|5042.2|5039.2|5040.7|5037.7|0
1600395900000|2020-09-18 02:25:00|5040.8|5037.8|5040.7|5037.7|5042.2|5039.2|5039.3|5036.3|0
1600396200000|2020-09-18 02:30:00|5040.8|5037.8|5040.6|5037.6|5041.6|5038.6|5039.2|5036.2|0
1600396500000|2020-09-18 02:35:00|5040.7|5037.7|5039.2|5036.2|5040.7|5037.7|5037.8|5034.8|0
1600396800000|2020-09-18 02:40:00|5038.7|5035.7|5040.9|5037.9|5042.3|5039.3|5037.8|5034.8|0
1600397100000|2020-09-18 02:45:00|5040.8|5037.8|5037.9|5034.9|5040.9|5037.9|5037.8|5034.8|0
1600397400000|2020-09-18 02:50:00|5038.2|5035.2|5037.8|5034.8|5038.6|5035.6|5037.1|5034.1|0
1600397700000|2020-09-18 02:55:00|5037.9|5034.9|5039.3|5036.3|5040.8|5037.8|5037.9|5034.9|0
1600398000000|2020-09-18 03:00:00|5039.8|5036.8|5041.7|5038.7|5043.9|5040.9|5039.8|5036.8|0
1600398300000|2020-09-18 03:05:00|5041.8|5038.8|5044.1|5041.1|5044.1|5041.1|5041.7|5038.7|0
1600398600000|2020-09-18 03:10:00|5044.2|5041.2|5044.1|5041.1|5046.9|5043.9|5044|5041|0
1600398900000|2020-09-18 03:15:00|5044.2|5041.2|5043.9|5040.9|5045.6|5042.6|5043.9|5040.9|0
1600399200000|2020-09-18 03:20:00|5044|5041|5045.5|5042.5|5045.5|5042.5|5043.3|5040.3|0
1600399500000|2020-09-18 03:25:00|5045.4|5042.4|5044|5041|5045.5|5042.5|5043.9|5040.9|0
1600399800000|2020-09-18 03:30:00|5043.9|5040.9|5038.5|5035.5|5045.5|5042.5|5037.8|5034.8|0
1600400100000|2020-09-18 03:35:00|5038.4|5035.4|5038.4|5035.4|5039.8|5036.8|5038.4|5035.4|0
1600400400000|2020-09-18 03:40:00|5038.5|5035.5|5037|5034|5038.5|5035.5|5036.9|5033.9|0
1600400700000|2020-09-18 03:45:00|5037.1|5034.1|5038.4|5035.4|5038.5|5035.5|5037.1|5034.1|0
1600401000000|2020-09-18 03:50:00|5038.5|5035.5|5038.5|5035.5|5039.9|5036.9|5038.4|5035.4|0
1600401300000|2020-09-18 03:55:00|5038.4|5035.4|5036.8|5033.8|5038.4|5035.4|5035.3|5032.3|0
1600401600000|2020-09-18 04:00:00|5036.7|5033.7|5037.5|5034.5|5038.2|5035.2|5033.8|5030.8|0
1600401900000|2020-09-18 04:05:00|5037.6|5034.6|5038.4|5035.4|5038.5|5035.5|5036.7|5033.7|0
1600402200000|2020-09-18 04:10:00|5038.5|5035.5|5038.4|5035.4|5039.9|5036.9|5038.3|5035.3|0
1600402500000|2020-09-18 04:15:00|5038.3|5035.3|5041.3|5038.3|5041.3|5038.3|5038.2|5035.2|0
1600402800000|2020-09-18 04:20:00|5039.9|5036.9|5040|5037|5041.4|5038.4|5039.9|5036.9|0
1600403100000|2020-09-18 04:25:00|5039.9|5036.9|5038.5|5035.5|5040|5037|5038.5|5035.5|0
1600403400000|2020-09-18 04:30:00|5038.6|5035.6|5040|5037|5043|5040|5038.6|5035.6|0
1600403700000|2020-09-18 04:35:00|5040.1|5037.1|5040.5|5037.5|5041.9|5038.9|5038.7|5035.7|0
1600404000000|2020-09-18 04:40:00|5041.9|5038.9|5042.2|5039.2|5042.2|5039.2|5040.4|5037.4|0
1600404300000|2020-09-18 04:45:00|5042.1|5039.1|5040.7|5037.7|5042.2|5039.2|5040.7|5037.7|0
1600404600000|2020-09-18 04:50:00|5040.6|5037.6|5040.5|5037.5|5040.7|5037.7|5040.4|5037.4|0
1600404900000|2020-09-18 04:55:00|5040.4|5037.4|5040.4|5037.4|5040.5|5037.5|5040.4|5037.4|0
1600405200000|2020-09-18 05:00:00|5040.5|5037.5|5042|5039|5042.1|5039.1|5040.4|5037.4|0
1600405500000|2020-09-18 05:05:00|5042.1|5039.1|5040.4|5037.4|5042.1|5039.1|5040.4|5037.4|0
1600405800000|2020-09-18 05:10:00|5040.3|5037.3|5038.8|5035.8|5040.5|5037.5|5038.8|5035.8|0
1600406100000|2020-09-18 05:15:00|5038.7|5035.7|5037.2|5034.2|5038.8|5035.8|5037.1|5034.1|0
1600406400000|2020-09-18 05:20:00|5037.3|5034.3|5039.7|5036.7|5039.8|5036.8|5037.3|5034.3|0
1600406700000|2020-09-18 05:25:00|5039.8|5036.8|5041.4|5038.4|5042.2|5039.2|5039|5036|0
1600407000000|2020-09-18 05:30:00|5041.7|5038.7|5037.2|5034.2|5043.6|5040.6|5037.1|5034.1|0
1600407300000|2020-09-18 05:35:00|5037.1|5034.1|5038.8|5035.8|5038.8|5035.8|5037.1|5034.1|0
1600407600000|2020-09-18 05:40:00|5038.7|5035.7|5039.1|5036.1|5039.8|5036.8|5037.3|5034.3|0
1600407900000|2020-09-18 05:45:00|5039.4|5036.4|5039.1|5036.1|5040.7|5037.7|5037.7|5034.7|0
1600408200000|2020-09-18 05:50:00|5039|5036|5037.7|5034.7|5039.1|5036.1|5036.2|5033.2|0
1600408500000|2020-09-18 05:55:00|5037.8|5034.8|5043.9|5040.9|5043.9|5040.9|5037.7|5034.7|0
1600408800000|2020-09-18 06:00:00|5044.3|5041.3|5045.5|5043.5|5048|5046|5042.8|5040.8|217
1600409100000|2020-09-18 06:05:00|5045.3|5043.3|5044|5042|5045.3|5043.3|5042.3|5040.3|192
1600409400000|2020-09-18 06:10:00|5043.8|5041.8|5044.5|5042.5|5046.3|5044.3|5042.3|5040.3|112
1600409700000|2020-09-18 06:15:00|5044.3|5042.3|5042|5040|5047|5045|5041.3|5039.3|139
1600410000000|2020-09-18 06:20:00|5041.8|5039.8|5044|5042|5044.5|5042.5|5040.8|5038.8|83
1600410300000|2020-09-18 06:25:00|5043.8|5041.8|5044.3|5042.3|5046|5044|5043.3|5041.3|71
1600410600000|2020-09-18 06:30:00|5044.5|5042.5|5045|5043|5045|5043|5041|5039|93
1600410900000|2020-09-18 06:35:00|5044.8|5042.8|5046.3|5044.3|5047.3|5045.3|5044.5|5042.5|71
1600411200000|2020-09-18 06:40:00|5046|5044|5041.5|5039.5|5048|5046|5040.5|5038.5|179
1600411500000|2020-09-18 06:45:00|5041.8|5039.8|5040.5|5038.5|5042.8|5040.8|5040|5038|84
1600411800000|2020-09-18 06:50:00|5040.8|5038.8|5040.3|5038.3|5043|5041|5039.5|5037.5|330
1600412100000|2020-09-18 06:55:00|5040.5|5038.5|5040.3|5038.3|5040.5|5038.5|5036.3|5034.3|271
1600412400000|2020-09-18 07:00:00|5039.8|5038.8|5037.3|5036.3|5039.8|5038.8|5028.8|5027.8|1692
1600412700000|2020-09-18 07:05:00|5037|5036|5029.5|5028.5|5037.3|5036.3|5029.5|5028.5|931
1600413000000|2020-09-18 07:10:00|5029.3|5028.3|5031.3|5030.3|5036|5035|5029|5028|678
1600413300000|2020-09-18 07:15:00|5031.5|5030.5|5037|5036|5037.8|5036.8|5028|5027|566
1600413600000|2020-09-18 07:20:00|5036.8|5035.8|5035.8|5034.8|5037.8|5036.8|5031.3|5030.3|918
1600413900000|2020-09-18 07:25:00|5035.5|5034.5|5028|5027|5036|5035|5026.8|5025.8|606
1600414200000|2020-09-18 07:30:00|5028.3|5027.3|5014.8|5013.8|5028.5|5027.5|5013.8|5012.8|1084
1600414500000|2020-09-18 07:35:00|5014.5|5013.5|5021.3|5020.3|5021.8|5020.8|5013.5|5012.5|2382
1600414800000|2020-09-18 07:40:00|5021.4|5020.4|5024.6|5023.6|5024.9|5023.9|5018.9|5017.9|692
1600415100000|2020-09-18 07:45:00|5024.4|5023.4|5021.4|5020.4|5024.9|5023.9|5019.9|5018.9|440
1600415400000|2020-09-18 07:50:00|5021.6|5020.6|5017.6|5016.6|5022.4|5021.4|5017.1|5016.1|499
1600415700000|2020-09-18 07:55:00|5017.9|5016.9|5020.4|5019.4|5020.9|5019.9|5013.4|5012.4|620
1600416000000|2020-09-18 08:00:00|5019.9|5018.9|5018.9|5017.9|5022.6|5021.6|5017.9|5016.9|388
1600416300000|2020-09-18 08:05:00|5019.1|5018.1|5020.4|5019.4|5021.4|5020.4|5017.1|5016.1|270
1600416600000|2020-09-18 08:10:00|5020.1|5019.1|5025.4|5024.4|5025.9|5024.9|5019.4|5018.4|1775
1600416900000|2020-09-18 08:15:00|5025.6|5024.6|5028.9|5027.9|5029.9|5028.9|5025.6|5024.6|430
1600417200000|2020-09-18 08:20:00|5029.1|5028.1|5027.4|5026.4|5029.4|5028.4|5024.1|5023.1|272
1600417500000|2020-09-18 08:25:00|5027.1|5026.1|5026.9|5025.9|5028.9|5027.9|5025.6|5024.6|1370
1600417800000|2020-09-18 08:30:00|5027.1|5026.1|5019.9|5018.9|5027.1|5026.1|5019.6|5018.6|398
1600418100000|2020-09-18 08:35:00|5020.1|5019.1|5022.4|5021.4|5022.4|5021.4|5018.6|5017.6|247
1600418400000|2020-09-18 08:40:00|5022.1|5021.1|5020.9|5019.9|5023.4|5022.4|5020.4|5019.4|293
1600418700000|2020-09-18 08:45:00|5020.6|5019.6|5019.4|5018.4|5021.6|5020.6|5017.9|5016.9|348
1600419000000|2020-09-18 08:50:00|5019.1|5018.1|5017.9|5016.9|5019.4|5018.4|5016.6|5015.6|257
1600419300000|2020-09-18 08:55:00|5018.1|5017.1|5015.6|5014.6|5019.1|5018.1|5015.4|5014.4|351
1600419600000|2020-09-18 09:00:00|5015.9|5014.9|5022.9|5021.9|5025.9|5024.9|5013.4|5012.4|658
1600419900000|2020-09-18 09:05:00|5023.1|5022.1|5017.4|5016.4|5023.6|5022.6|5013.6|5012.6|416
1600420200000|2020-09-18 09:10:00|5017.1|5016.1|5026.6|5025.6|5028.4|5027.4|5015.9|5014.9|820
1600420500000|2020-09-18 09:15:00|5026.9|5025.9|5026.9|5025.9|5029.6|5028.6|5024.4|5023.4|2188
1600420800000|2020-09-18 09:20:00|5026.4|5025.4|5031.4|5030.4|5031.4|5030.4|5026.1|5025.1|955
1600421100000|2020-09-18 09:25:00|5032.4|5031.4|5033.9|5032.9|5038.9|5037.9|5031.6|5030.6|984
1600421400000|2020-09-18 09:30:00|5033.6|5032.6|5033.6|5032.6|5037.4|5036.4|5033.1|5032.1|621
1600421700000|2020-09-18 09:35:00|5033.9|5032.9|5036.9|5035.9|5037.4|5036.4|5028.6|5027.6|479
1600422000000|2020-09-18 09:40:00|5037.1|5036.1|5037.4|5036.4|5038.9|5037.9|5032.6|5031.6|457
1600422300000|2020-09-18 09:45:00|5037.1|5036.1|5041.6|5040.6|5042.6|5041.6|5035.9|5034.9|1547
1600422600000|2020-09-18 09:50:00|5041.4|5040.4|5033.6|5032.6|5041.4|5040.4|5019.1|5018.1|2934
1600422900000|2020-09-18 09:55:00|5033.4|5032.4|5028.1|5027.1|5039.6|5038.6|5020.1|5019.1|1834
1600423200000|2020-09-18 10:00:00|5027.9|5026.9|5023.9|5022.9|5028.4|5027.4|5021.9|5020.9|506
1600423500000|2020-09-18 10:05:00|5023.6|5022.6|5023.4|5022.4|5025.1|5024.1|5020.6|5019.6|313
1600423800000|2020-09-18 10:10:00|5023.6|5022.6|5027.6|5026.6|5029.6|5028.6|5023.6|5022.6|208
1600424100000|2020-09-18 10:15:00|5027.4|5026.4|5018.4|5017.4|5027.6|5026.6|5017.9|5016.9|264
1600424400000|2020-09-18 10:20:00|5018.6|5017.6|5023.6|5022.6|5024.9|5023.9|5017.9|5016.9|205
1600424700000|2020-09-18 10:25:00|5023.9|5022.9|5023.6|5022.6|5025.1|5024.1|5022.6|5021.6|59
1600425000000|2020-09-18 10:30:00|5023.4|5022.4|5027.1|5026.1|5028.9|5027.9|5023.4|5022.4|141
1600425300000|2020-09-18 10:35:00|5027.4|5026.4|5028.9|5027.9|5030.4|5029.4|5027.1|5026.1|134
1600425600000|2020-09-18 10:40:00|5028.6|5027.6|5030.1|5029.1|5031.9|5030.9|5028.1|5027.1|205
1600425900000|2020-09-18 10:45:00|5030.4|5029.4|5029.9|5028.9|5030.4|5029.4|5027.4|5026.4|271
1600426200000|2020-09-18 10:50:00|5030.1|5029.1|5029.1|5028.1|5031.1|5030.1|5027.9|5026.9|111
1600426500000|2020-09-18 10:55:00|5029.4|5028.4|5029.6|5028.6|5030.9|5029.9|5028.6|5027.6|251
1600426800000|2020-09-18 11:00:00|5029.9|5028.9|5033.1|5032.1|5033.4|5032.4|5028.1|5027.1|357
1600427100000|2020-09-18 11:05:00|5032.9|5031.9|5034.9|5033.9|5035.6|5034.6|5032.9|5031.9|286
1600427400000|2020-09-18 11:10:00|5035.1|5034.1|5035.1|5034.1|5036.9|5035.9|5034.4|5033.4|104
1600427700000|2020-09-18 11:15:00|5035.4|5034.4|5031.1|5030.1|5036.9|5035.9|5030.9|5029.9|150
1600428000000|2020-09-18 11:20:00|5030.9|5029.9|5029.9|5028.9|5031.6|5030.6|5029.1|5028.1|232
1600428300000|2020-09-18 11:25:00|5029.6|5028.6|5029.1|5028.1|5030.6|5029.6|5028.1|5027.1|141
1600428600000|2020-09-18 11:30:00|5029.4|5028.4|5033.4|5032.4|5034.1|5033.1|5026.4|5025.4|395
1600428900000|2020-09-18 11:35:00|5033.6|5032.6|5030.9|5029.9|5033.6|5032.6|5028.9|5027.9|263
1600429200000|2020-09-18 11:40:00|5030.6|5029.6|5026.5|5025.5|5032|5031|5026.5|5025.5|220
1600429500000|2020-09-18 11:45:00|5026.7|5025.7|5029.2|5028.2|5030.5|5029.5|5026.2|5025.2|291
1600429800000|2020-09-18 11:50:00|5029|5028|5024.2|5023.2|5030|5029|5023.2|5022.2|291
1600430100000|2020-09-18 11:55:00|5024.5|5023.5|5023.2|5022.2|5025|5024|5022.2|5021.2|308
1600430400000|2020-09-18 12:00:00|5023|5022|5021.7|5020.7|5024.5|5023.5|5020|5019|159
1600430700000|2020-09-18 12:05:00|5022|5021|5025.2|5024.2|5025.2|5024.2|5022|5021|185
1600431000000|2020-09-18 12:10:00|5025.5|5024.5|5021.7|5020.7|5025.5|5024.5|5021.7|5020.7|119
1600431300000|2020-09-18 12:15:00|5021.5|5020.5|5020.7|5019.7|5022|5021|5020|5019|271
1600431600000|2020-09-18 12:20:00|5021|5020|5017.7|5016.7|5021|5020|5014.5|5013.5|357
1600431900000|2020-09-18 12:25:00|5018|5017|5019.5|5018.5|5019.7|5018.7|5016.5|5015.5|352
1600432200000|2020-09-18 12:30:00|5019.2|5018.2|5018.5|5017.5|5019.5|5018.5|5017.7|5016.7|162
1600432500000|2020-09-18 12:35:00|5018.7|5017.7|5017.7|5016.7|5020|5019|5016.5|5015.5|195
1600432800000|2020-09-18 12:40:00|5017.5|5016.5|5016.5|5015.5|5018.5|5017.5|5016|5015|2417
1600433100000|2020-09-18 12:45:00|5016.2|5015.2|5013|5012|5016.7|5015.7|5013|5012|318
1600433400000|2020-09-18 12:50:00|5012.7|5011.7|5009.5|5008.5|5013|5012|5009.2|5008.2|311
1600433700000|2020-09-18 12:55:00|5010|5009|5012.5|5011.5|5013.7|5012.7|5008.5|5007.5|257
1600434000000|2020-09-18 13:00:00|5012|5011|5009.5|5008.5|5015.5|5014.5|5009.5|5008.5|508
1600434300000|2020-09-18 13:05:00|5009.7|5008.7|5015|5014|5015.5|5014.5|5008|5007|451
1600434600000|2020-09-18 13:10:00|5014.7|5013.7|5012.2|5011.2|5015.7|5014.7|5012|5011|221
1600434900000|2020-09-18 13:15:00|5012|5011|5004|5003|5012.5|5011.5|5004|5003|583
1600435200000|2020-09-18 13:20:00|5004.2|5003.2|5002.5|5001.5|5004.2|5003.2|5001.5|5000.5|478
1600435500000|2020-09-18 13:25:00|5003|5002|4997|4996|5003.5|5002.5|4996.2|4995.2|494
1600435800000|2020-09-18 13:30:00|4997.2|4996.2|4993.2|4992.2|4998.2|4997.2|4992|4991|1412
1600436100000|2020-09-18 13:35:00|4993.5|4992.5|4999.5|4998.5|5001.2|5000.2|4993.2|4992.2|480
1600436400000|2020-09-18 13:40:00|4999.7|4998.7|4995.2|4994.2|5003|5002|4994.5|4993.5|515
1600436700000|2020-09-18 13:45:00|4995|4994|4988|4987|4995|4994|4986.5|4985.5|1904
1600437000000|2020-09-18 13:50:00|4988.5|4987.5|4993.5|4992.5|4994.7|4993.7|4984.2|4983.2|2009
1600437300000|2020-09-18 13:55:00|4993.2|4992.2|4995.7|4994.7|4998|4997|4991|4990|944
1600437600000|2020-09-18 14:00:00|4995.5|4994.5|5002.5|5001.5|5002.7|5001.7|4995.2|4994.2|1199
1600437900000|2020-09-18 14:05:00|5002.2|5001.2|4998.5|4997.5|5002.5|5001.5|4996.7|4995.7|562
1600438200000|2020-09-18 14:10:00|4997.8|4996.8|4996.8|4995.8|4997.8|4996.8|4991.3|4990.3|521
1600438500000|2020-09-18 14:15:00|4996.3|4995.3|4997.8|4996.8|5000.8|4999.8|4995.3|4994.3|492
1600438800000|2020-09-18 14:20:00|4998|4997|4995.5|4994.5|4998.3|4997.3|4992.3|4991.3|347
1600439100000|2020-09-18 14:25:00|4995.8|4994.8|4994.8|4993.8|4996.3|4995.3|4990|4989|521
1600439400000|2020-09-18 14:30:00|4994.5|4993.5|4988.3|4987.3|4995.3|4994.3|4987.8|4986.8|425
1600439700000|2020-09-18 14:35:00|4988.5|4987.5|4987.3|4986.3|4990.5|4989.5|4984.5|4983.5|921
1600440000000|2020-09-18 14:40:00|4987.8|4986.8|4987.5|4986.5|4989.3|4988.3|4983.3|4982.3|525
1600440300000|2020-09-18 14:45:00|4987.8|4986.8|4987|4986|4988.5|4987.5|4981.8|4980.8|839
1600440600000|2020-09-18 14:50:00|4987.3|4986.3|4979.5|4978.5|4988|4987|4978.8|4977.8|1823
1600440900000|2020-09-18 14:55:00|4980|4979|4980.8|4979.8|4982.8|4981.8|4977.8|4976.8|1213
1600441200000|2020-09-18 15:00:00|4981|4980|4988.5|4987.5|4989.3|4988.3|4980|4979|1102
1600441500000|2020-09-18 15:05:00|4988.8|4987.8|4990.5|4989.5|4993.3|4992.3|4987.8|4986.8|648
1600441800000|2020-09-18 15:10:00|4991|4990|4990.8|4989.8|4993.3|4992.3|4987.5|4986.5|613
1600442100000|2020-09-18 15:15:00|4991|4990|4987|4986|4993.8|4992.8|4986.8|4985.8|667
1600442400000|2020-09-18 15:20:00|4987.3|4986.3|4989|4988|4992.8|4991.8|4986.8|4985.8|789
1600442700000|2020-09-18 15:25:00|4988.8|4987.8|4990.3|4989.3|4992|4991|4987.8|4986.8|984
1600443000000|2020-09-18 15:30:00|4991.7|4989.7|4977.9|4975.9|4994.7|4992.7|4976.7|4974.7|3714
1600443300000|2020-09-18 15:35:00|4977.4|4975.4|4987.7|4985.7|4988.2|4986.2|4976.4|4974.4|2554
1600443600000|2020-09-18 15:40:00|4988.2|4986.2|4982.7|4980.7|4988.7|4986.7|4981.4|4979.4|617
1600443900000|2020-09-18 15:45:00|4982.4|4980.4|4990.4|4988.4|4990.7|4988.7|4981.9|4979.9|1265
1600444200000|2020-09-18 15:50:00|4990.7|4988.7|4986.9|4984.9|4991.9|4989.9|4986.7|4984.7|304
1600444500000|2020-09-18 15:55:00|4986.7|4984.7|4989.4|4987.4|4989.9|4987.9|4986.2|4984.2|126
1600444800000|2020-09-18 16:00:00|4989.2|4987.2|4986.7|4984.7|4991.9|4989.9|4985.7|4983.7|250
1600445100000|2020-09-18 16:05:00|4986.4|4984.4|4990.9|4988.9|4991.7|4989.7|4985.9|4983.9|197
1600445400000|2020-09-18 16:10:00|4990.7|4988.7|4988.4|4986.4|4992.2|4990.2|4986.4|4984.4|276
1600445700000|2020-09-18 16:15:00|4988.2|4986.2|4985.4|4983.4|4988.9|4986.9|4984.2|4982.2|366
1600446000000|2020-09-18 16:20:00|4985.2|4983.2|4985.7|4983.7|4987.2|4985.2|4982.9|4980.9|379
1600446300000|2020-09-18 16:25:00|4985.9|4983.9|4986.7|4984.7|4987.4|4985.4|4983.9|4981.9|125
1600446600000|2020-09-18 16:30:00|4986.9|4984.9|4980.9|4978.9|4986.9|4984.9|4980.2|4978.2|183
1600446900000|2020-09-18 16:35:00|4981.2|4979.2|4979.9|4977.9|4982.9|4980.9|4978.9|4976.9|462
1600447200000|2020-09-18 16:40:00|4979.7|4977.7|4975.4|4973.4|4981.2|4979.2|4974.4|4972.4|758
1600447500000|2020-09-18 16:45:00|4975.2|4973.2|4974.9|4972.9|4976.4|4974.4|4973.7|4971.7|84
1600447800000|2020-09-18 16:50:00|4974.7|4972.7|4974.4|4972.4|4976.4|4974.4|4972.7|4970.7|91
1600448100000|2020-09-18 16:55:00|4974.7|4972.7|4974.9|4972.9|4976.4|4974.4|4972.9|4970.9|91
1600448400000|2020-09-18 17:00:00|4974.7|4972.7|4975.7|4973.7|4977.7|4975.7|4972.9|4970.9|53
1600448700000|2020-09-18 17:05:00|4975.4|4973.4|4969.9|4967.9|4975.4|4973.4|4969.9|4967.9|219
1600449000000|2020-09-18 17:10:00|4970.2|4968.2|4972.7|4970.7|4973.4|4971.4|4969.4|4967.4|116
1600449300000|2020-09-18 17:15:00|4972.4|4970.4|4966.2|4964.2|4972.4|4970.4|4964.7|4962.7|195
1600449600000|2020-09-18 17:20:00|4966.4|4964.4|4963.7|4961.7|4967.7|4965.7|4963.4|4961.4|225
1600449900000|2020-09-18 17:25:00|4963.9|4961.9|4957.7|4955.7|4964.4|4962.4|4957.7|4955.7|115
1600450200000|2020-09-18 17:30:00|4957.4|4955.4|4956.9|4954.9|4957.9|4955.9|4949.4|4947.4|208
1600450500000|2020-09-18 17:35:00|4956.7|4954.7|4955.9|4953.9|4957.4|4955.4|4951.2|4949.2|296
1600450800000|2020-09-18 17:40:00|4956.2|4954.2|4958.2|4956.2|4958.4|4956.4|4953.9|4951.9|59
1600451100000|2020-09-18 17:45:00|4957.9|4955.9|4961.4|4959.4|4963.4|4961.4|4956.2|4954.2|66
1600451400000|2020-09-18 17:50:00|4961.7|4959.7|4965.4|4963.4|4965.7|4963.7|4960.2|4958.2|99
1600451700000|2020-09-18 17:55:00|4965.2|4963.2|4971.4|4969.4|4971.4|4969.4|4964.9|4962.9|293
1600452000000|2020-09-18 18:00:00|4971.2|4969.2|4967.9|4965.9|4971.2|4969.2|4965.9|4963.9|202
1600452300000|2020-09-18 18:05:00|4968.2|4966.2|4970.9|4968.9|4971.7|4969.7|4968.2|4966.2|90
1600452600000|2020-09-18 18:10:00|4970.7|4968.7|4971.4|4969.4|4972.7|4970.7|4969.4|4967.4|35
1600452900000|2020-09-18 18:15:00|4971.2|4969.2|4966.4|4964.4|4971.9|4969.9|4965.9|4963.9|56
1600453200000|2020-09-18 18:20:00|4966.7|4964.7|4973.9|4971.9|4974.4|4972.4|4966.4|4964.4|73
1600453500000|2020-09-18 18:25:00|4974.2|4972.2|4974.9|4972.9|4976.9|4974.9|4973.7|4971.7|60
1600453800000|2020-09-18 18:30:00|4974.7|4972.7|4974.9|4972.9|4975.2|4973.2|4971.9|4969.9|56
1600454100000|2020-09-18 18:35:00|4975.2|4973.2|4973.7|4971.7|4975.2|4973.2|4972.9|4970.9|45
1600454400000|2020-09-18 18:40:00|4973.9|4971.9|4971.7|4969.7|4975.9|4973.9|4970.9|4968.9|64
1600454700000|2020-09-18 18:45:00|4971.9|4969.9|4975.2|4973.2|4975.7|4973.7|4971.9|4969.9|48
1600455000000|2020-09-18 18:50:00|4974.9|4972.9|4973.4|4971.4|4976.4|4974.4|4971.9|4969.9|33
1600455300000|2020-09-18 18:55:00|4973.7|4971.7|4977.4|4975.4|4977.4|4975.4|4972.9|4970.9|49
1600455600000|2020-09-18 19:00:00|4977.2|4975.2|4980.9|4978.9|4981.2|4979.2|4976.9|4974.9|103
1600455900000|2020-09-18 19:05:00|4980.7|4978.7|4979.4|4977.4|4980.9|4978.9|4978.2|4976.2|46
1600456200000|2020-09-18 19:10:00|4979.7|4977.7|4979.2|4977.2|4981.4|4979.4|4979.2|4977.2|49
1600456500000|2020-09-18 19:15:00|4979.4|4977.4|4978.9|4976.9|4981.4|4979.4|4976.9|4974.9|52
1600456800000|2020-09-18 19:20:00|4978.4|4976.4|4978.4|4976.4|4978.7|4976.7|4975.4|4973.4|32
1600457100000|2020-09-18 19:25:00|4978.7|4976.7|4981.9|4979.9|4982.2|4980.2|4978.7|4976.7|55
1600457400000|2020-09-18 19:30:00|4982.2|4980.2|4978.7|4976.7|4983.9|4981.9|4975.7|4973.7|83
1600457700000|2020-09-18 19:35:00|4978.4|4976.4|4977.7|4975.7|4978.9|4976.9|4975.7|4973.7|164
1600458000000|2020-09-18 19:40:00|4977.4|4975.4|4974.9|4972.9|4979.7|4977.7|4974.4|4972.4|58
1600458300000|2020-09-18 19:45:00|4975.2|4973.2|4974.9|4972.9|4976.9|4974.9|4973.7|4971.7|171
1600458600000|2020-09-18 19:50:00|4974.7|4972.7|4974.4|4972.4|4974.9|4972.9|4972.2|4970.2|141
1600458900000|2020-09-18 19:55:00|4974.7|4972.7|4971.7|4969.7|4977.2|4975.2|4971.4|4969.4|120
1600459200000|2020-09-18 20:00:00|4971.8|4967.8|4972.5|4968.5|4975|4971|4969.4|4965.4|0
1600459500000|2020-09-18 20:05:00|4972.9|4968.9|4982|4978|4985.2|4981.2|4972.5|4968.5|0
1600459800000|2020-09-18 20:10:00|4982.4|4978.4|4987.1|4983.1|4987.4|4983.4|4980.4|4976.4|0
1600460100000|2020-09-18 20:15:00|4986.6|4982.6|4985.7|4981.7|4986.7|4982.7|4985.5|4981.5|0
1600460400000|2020-09-18 20:20:00|4985.4|4981.4|4985.3|4981.3|4985.5|4981.5|4984.9|4980.9|0
1600460700000|2020-09-18 20:25:00|4985.2|4981.2|4985.2|4981.2|4985.3|4981.3|4985|4981|0
1600461000000|2020-09-18 20:30:00|4985|4981|4986.6|4982.6|4987.4|4983.4|4984.6|4980.6|0
1600461300000|2020-09-18 20:35:00|4986.7|4982.7|4989.3|4985.3|4989.3|4985.3|4985.4|4981.4|0
1600461600000|2020-09-18 20:40:00|4989|4985|4993.9|4989.9|4994.2|4990.2|4989|4985|0
1600461900000|2020-09-18 20:45:00|4993.8|4989.8|4995.2|4991.2|4996.1|4992.1|4992.7|4988.7|0
1600462200000|2020-09-18 20:50:00|4995.1|4991.1|4994.5|4990.5|4995.2|4991.2|4993.4|4989.4|0
1600462500000|2020-09-18 20:55:00|4994.1|4990.1|4995.7|4991.7|4996.4|4992.4|4993.6|4989.6|0
1600639200000|2020-09-20 22:00:00|4977.8|4973.8|4960.8|4956.8|4979.9|4975.9|4959.1|4955.1|0
1600639500000|2020-09-20 22:05:00|4961|4957|4952.5|4948.5|4963.4|4959.4|4951.8|4947.8|0
1600639800000|2020-09-20 22:10:00|4952.7|4948.7|4950.4|4946.4|4954.7|4950.7|4948.4|4944.4|0
1600640100000|2020-09-20 22:15:00|4950.5|4946.5|4955.3|4951.3|4957.5|4953.5|4948.9|4944.9|0
1600640400000|2020-09-20 22:20:00|4955.2|4951.2|4952.1|4948.1|4956.8|4952.8|4948.3|4944.3|0
1600640700000|2020-09-20 22:25:00|4951.9|4947.9|4954|4950|4954|4950|4948.7|4944.7|0
1600641000000|2020-09-20 22:30:00|4954.1|4950.1|4962.9|4958.9|4962.9|4958.9|4954.1|4950.1|0
1600641300000|2020-09-20 22:35:00|4962.7|4958.7|4961.5|4957.5|4963|4959|4960.7|4956.7|0
1600641600000|2020-09-20 22:40:00|4961.6|4957.6|4959.4|4955.4|4963.9|4959.9|4959.4|4955.4|0
1600641900000|2020-09-20 22:45:00|4959.3|4955.3|4966.7|4962.7|4968.8|4964.8|4958.8|4954.8|0
1600642200000|2020-09-20 22:50:00|4966.8|4962.8|4967.6|4963.6|4969.3|4965.3|4965.8|4961.8|0
1600642500000|2020-09-20 22:55:00|4967.8|4963.8|4969.1|4965.1|4969.6|4965.6|4967.1|4963.1|0
1600642800000|2020-09-20 23:00:00|4969.2|4965.2|4971.3|4967.3|4972.8|4968.8|4969.1|4965.1|0
1600643100000|2020-09-20 23:05:00|4971.2|4967.2|4968.9|4964.9|4971.8|4967.8|4967.8|4963.8|0
1600643400000|2020-09-20 23:10:00|4968.8|4964.8|4971.1|4967.1|4971.4|4967.4|4966.6|4962.6|0
1600643700000|2020-09-20 23:15:00|4971.2|4967.2|4970|4967|4973.2|4970.2|4969.4|4966.4|0
1600644000000|2020-09-20 23:20:00|4970.1|4967.1|4967.6|4964.6|4970.3|4967.3|4967.2|4964.2|0
1600644300000|2020-09-20 23:25:00|4967.3|4964.3|4967.2|4964.2|4967.5|4964.5|4966|4963|0
1600644600000|2020-09-20 23:30:00|4967.3|4964.3|4970.5|4967.5|4970.5|4967.5|4965.2|4962.2|0
1600644900000|2020-09-20 23:35:00|4970.6|4967.6|4978|4975|4979.9|4976.9|4970.2|4967.2|0
1600645200000|2020-09-20 23:40:00|4977.9|4974.9|4977.7|4974.7|4980.1|4977.1|4977.2|4974.2|0
1600645500000|2020-09-20 23:45:00|4977.8|4974.8|4983|4980|4983.8|4980.8|4977.8|4974.8|0
1600645800000|2020-09-20 23:50:00|4982.6|4979.6|4978.9|4975.9|4982.6|4979.6|4978.9|4975.9|0
1600646100000|2020-09-20 23:55:00|4979.1|4976.1|4975.1|4972.1|4979.7|4976.7|4975.1|4972.1|0
1600646400000|2020-09-21 00:00:00|4975|4972|4977.6|4974.6|4978.8|4975.8|4974.8|4971.8|0
1600646700000|2020-09-21 00:05:00|4977.3|4974.3|4975.1|4972.1|4977.3|4974.3|4972.5|4969.5|0
1600647000000|2020-09-21 00:10:00|4975|4972|4979.6|4976.6|4979.9|4976.9|4974.8|4971.8|0
1600647300000|2020-09-21 00:15:00|4979.3|4976.3|4991.1|4988.1|4993.9|4990.9|4979.3|4976.3|0
1600647600000|2020-09-21 00:20:00|4991|4988|4990.8|4987.8|4992.4|4989.4|4990.8|4987.8|0
1600647900000|2020-09-21 00:25:00|4990.9|4987.9|4990|4987|4992.3|4989.3|4990|4987|0
1600648200000|2020-09-21 00:30:00|4990.1|4987.1|4989.9|4986.9|4991.4|4988.4|4985.7|4982.7|0
1600648500000|2020-09-21 00:35:00|4989.8|4986.8|4990.4|4987.4|4991.8|4988.8|4989.8|4986.8|0
1600648800000|2020-09-21 00:40:00|4990.3|4987.3|4988.8|4985.8|4990.4|4987.4|4988.7|4985.7|0
1600649100000|2020-09-21 00:45:00|4988.7|4985.7|4987.3|4984.3|4990.5|4987.5|4987.2|4984.2|0
1600649400000|2020-09-21 00:50:00|4987.2|4984.2|4986.7|4983.7|4989.8|4986.8|4985.5|4982.5|0
1600649700000|2020-09-21 00:55:00|4986.8|4983.8|4986.8|4983.8|4989.8|4986.8|4985.4|4982.4|0
1600650000000|2020-09-21 01:00:00|4986.9|4983.9|4985.4|4982.4|4988.4|4985.4|4983.1|4980.1|0
1600650300000|2020-09-21 01:05:00|4985.5|4982.5|4982.7|4979.7|4987|4984|4982.6|4979.6|0
1600650600000|2020-09-21 01:10:00|4983.2|4980.2|4981.7|4978.7|4984.1|4981.1|4979.3|4976.3|0
1600650900000|2020-09-21 01:15:00|4981.8|4978.8|4987.6|4984.6|4989.1|4986.1|4981.8|4978.8|0
1600651200000|2020-09-21 01:20:00|4987.5|4984.5|4992|4989|4995|4992|4987.5|4984.5|0
1600651500000|2020-09-21 01:25:00|4992.1|4989.1|4992.1|4989.1|4992.9|4989.9|4990.6|4987.6|0
1600651800000|2020-09-21 01:30:00|4992.2|4989.2|4993.3|4990.3|4995.1|4992.1|4989.2|4986.2|0
1600652100000|2020-09-21 01:35:00|4993.4|4990.4|4990.4|4987.4|4993.4|4990.4|4990.4|4987.4|0
1600652400000|2020-09-21 01:40:00|4990.5|4987.5|4989|4986|4992|4989|4988.9|4985.9|0
1600652700000|2020-09-21 01:45:00|4989.1|4986.1|4983.9|4980.9|4990.5|4987.5|4983.9|4980.9|0
1600653000000|2020-09-21 01:50:00|4983.8|4980.8|4980|4977|4983.8|4980.8|4977.6|4974.6|0
1600653300000|2020-09-21 01:55:00|4980.2|4977.2|4973.1|4970.1|4980.7|4977.7|4972.9|4969.9|0
1600653600000|2020-09-21 02:00:00|4973.2|4970.2|4976.3|4973.3|4977.6|4974.6|4971.6|4968.6|0
1600653900000|2020-09-21 02:05:00|4976.2|4973.2|4976.3|4973.3|4977.8|4974.8|4974.1|4971.1|0
1600654200000|2020-09-21 02:10:00|4976.4|4973.4|4974.9|4971.9|4977.9|4974.9|4974.8|4971.8|0
1600654500000|2020-09-21 02:15:00|4974.8|4971.8|4976.4|4973.4|4979.3|4976.3|4973.5|4970.5|0
1600654800000|2020-09-21 02:20:00|4976.5|4973.5|4976.4|4973.4|4979.3|4976.3|4974.8|4971.8|0
1600655100000|2020-09-21 02:25:00|4976.3|4973.3|4977.9|4974.9|4977.9|4974.9|4974|4971|0
1600655400000|2020-09-21 02:30:00|4977.8|4974.8|4982.4|4979.4|4983.3|4980.3|4977.8|4974.8|0
1600655700000|2020-09-21 02:35:00|4982.5|4979.5|4981|4978|4983.9|4980.9|4979.5|4976.5|0
1600656000000|2020-09-21 02:40:00|4980.7|4977.7|4981.7|4978.7|4982.5|4979.5|4979.4|4976.4|0
1600656300000|2020-09-21 02:45:00|4981.5|4978.5|4980.9|4977.9|4983.9|4980.9|4979.3|4976.3|0
1600656600000|2020-09-21 02:50:00|4981.4|4978.4|4984.6|4981.6|4985.3|4982.3|4981.4|4978.4|0
1600656900000|2020-09-21 02:55:00|4983.9|4980.9|4981.9|4978.9|4983.9|4980.9|4980.8|4977.8|0
1600657200000|2020-09-21 03:00:00|4982|4979|4975.8|4972.8|4982|4979|4974.2|4971.2|0
1600657500000|2020-09-21 03:05:00|4975.7|4972.7|4975.8|4972.8|4977.3|4974.3|4975.1|4972.1|0
1600657800000|2020-09-21 03:10:00|4975.7|4972.7|4978.7|4975.7|4978.7|4975.7|4975.7|4972.7|0
1600658100000|2020-09-21 03:15:00|4978.6|4975.6|4970.9|4967.9|4978.6|4975.6|4970.8|4967.8|0
1600658400000|2020-09-21 03:20:00|4971|4968|4970.2|4967.2|4974.1|4971.1|4970.2|4967.2|0
1600658700000|2020-09-21 03:25:00|4970.1|4967.1|4968.6|4965.6|4970.2|4967.2|4968.5|4965.5|0
1600659000000|2020-09-21 03:30:00|4968.5|4965.5|4970.4|4967.4|4970.5|4967.5|4967.1|4964.1|0
1600659300000|2020-09-21 03:35:00|4970.3|4967.3|4970.5|4967.5|4972|4969|4970.3|4967.3|0
1600659600000|2020-09-21 03:40:00|4970.4|4967.4|4969.4|4966.4|4971.7|4968.7|4968.7|4965.7|0
1600659900000|2020-09-21 03:45:00|4969.5|4966.5|4970.6|4967.6|4971.8|4968.8|4968.8|4965.8|0
1600660200000|2020-09-21 03:50:00|4970.5|4967.5|4973.5|4970.5|4973.6|4970.6|4969.1|4966.1|0
1600660500000|2020-09-21 03:55:00|4973.6|4970.6|4973.4|4970.4|4973.6|4970.6|4971.9|4968.9|0
1600660800000|2020-09-21 04:00:00|4973.3|4970.3|4972.7|4969.7|4973.6|4970.6|4971.9|4968.9|0
1600661100000|2020-09-21 04:05:00|4972.6|4969.6|4974.8|4971.8|4974.9|4971.9|4971.9|4968.9|0
1600661400000|2020-09-21 04:10:00|4974.1|4971.1|4973.2|4970.2|4974.8|4971.8|4973.2|4970.2|0
1600661700000|2020-09-21 04:15:00|4972.7|4969.7|4973.2|4970.2|4973.4|4970.4|4971.7|4968.7|0
1600662000000|2020-09-21 04:20:00|4973.1|4970.1|4970.5|4967.5|4973.3|4970.3|4970.4|4967.4|0
1600662300000|2020-09-21 04:25:00|4970.4|4967.4|4971|4968|4971.1|4968.1|4968.9|4965.9|0
1600662600000|2020-09-21 04:30:00|4971.3|4968.3|4971.9|4968.9|4971.9|4968.9|4970.2|4967.2|0
1600662900000|2020-09-21 04:35:00|4971.8|4968.8|4972|4969|4972|4969|4970.4|4967.4|0
1600663200000|2020-09-21 04:40:00|4972.1|4969.1|4970.6|4967.6|4972.1|4969.1|4970.5|4967.5|0
1600663500000|2020-09-21 04:45:00|4970.5|4967.5|4967.6|4964.6|4970.7|4967.7|4967.6|4964.6|0
1600663800000|2020-09-21 04:50:00|4967.7|4964.7|4964.5|4961.5|4967.7|4964.7|4963.1|4960.1|0
1600664100000|2020-09-21 04:55:00|4964.6|4961.6|4967.3|4964.3|4967.4|4964.4|4963.1|4960.1|0
1600664400000|2020-09-21 05:00:00|4967|4964|4967.3|4964.3|4968.9|4965.9|4965.9|4962.9|0
1600664700000|2020-09-21 05:05:00|4967.4|4964.4|4968.9|4965.9|4969|4966|4967.4|4964.4|0
1600665000000|2020-09-21 05:10:00|4968.4|4965.4|4967.4|4964.4|4968.4|4965.4|4966.8|4963.8|0
1600665300000|2020-09-21 05:15:00|4967.5|4964.5|4967.3|4964.3|4969|4966|4966|4963|0
1600665600000|2020-09-21 05:20:00|4967.2|4964.2|4959.8|4956.8|4967.4|4964.4|4959.8|4956.8|0
1600665900000|2020-09-21 05:25:00|4959.6|4956.6|4958.6|4955.6|4960.1|4957.1|4957.2|4954.2|0
1600666200000|2020-09-21 05:30:00|4958.5|4955.5|4952.6|4949.6|4958.9|4955.9|4952.5|4949.5|0
1600666500000|2020-09-21 05:35:00|4952.7|4949.7|4951.6|4948.6|4954.2|4951.2|4949.1|4946.1|0
1600666800000|2020-09-21 05:40:00|4951.7|4948.7|4952|4949|4954.9|4951.9|4951.6|4948.6|0
1600667100000|2020-09-21 05:45:00|4952.3|4949.3|4953.2|4950.2|4955.9|4952.9|4952.3|4949.3|0
1600667400000|2020-09-21 05:50:00|4953|4950|4954|4951|4954|4951|4951.1|4948.1|0
1600667700000|2020-09-21 05:55:00|4953.4|4950.4|4957.2|4954.2|4958.1|4955.1|4951.8|4948.8|0
1600668000000|2020-09-21 06:00:00|4957.5|4954.5|4949.4|4947.4|4958.1|4954.7|4947.9|4945.9|466
1600668300000|2020-09-21 06:05:00|4949.7|4947.7|4946.4|4944.4|4950.2|4948.2|4943.9|4941.9|235
1600668600000|2020-09-21 06:10:00|4946.7|4944.7|4946.4|4944.4|4948.7|4946.7|4943.9|4941.9|134
1600668900000|2020-09-21 06:15:00|4946.7|4944.7|4947.2|4945.2|4948.9|4946.9|4945.7|4943.7|107
1600669200000|2020-09-21 06:20:00|4947.4|4945.4|4942.2|4940.2|4947.7|4945.7|4941.4|4939.4|101
1600669500000|2020-09-21 06:25:00|4941.9|4939.9|4940.9|4938.9|4943.4|4941.4|4937.9|4935.9|154
1600669800000|2020-09-21 06:30:00|4941.2|4939.2|4942.4|4940.4|4943.9|4941.9|4940.4|4938.4|133
1600670100000|2020-09-21 06:35:00|4942.2|4940.2|4942.7|4940.7|4942.7|4940.7|4938.4|4936.4|113
1600670400000|2020-09-21 06:40:00|4942.9|4940.9|4944.2|4942.2|4945.4|4943.4|4940.4|4938.4|90
1600670700000|2020-09-21 06:45:00|4944.4|4942.4|4946.4|4944.4|4946.9|4944.9|4943.4|4941.4|63
1600671000000|2020-09-21 06:50:00|4946.2|4944.2|4947.2|4945.2|4948.4|4946.4|4945.4|4943.4|67
1600671300000|2020-09-21 06:55:00|4946.9|4944.9|4952.4|4950.4|4952.4|4950.4|4945.4|4943.4|233
1600671600000|2020-09-21 07:00:00|4951.9|4950.9|4929.9|4928.9|4952.2|4951.2|4926.9|4925.9|2730
1600671900000|2020-09-21 07:05:00|4930.9|4929.9|4921.2|4920.2|4936.4|4935.4|4920.7|4919.7|1545
1600672200000|2020-09-21 07:10:00|4920.2|4919.2|4920.9|4919.9|4923.9|4922.9|4916.4|4915.4|2202
1600672500000|2020-09-21 07:15:00|4921.2|4920.2|4921.2|4920.2|4921.9|4920.9|4912.4|4911.4|1132
1600672800000|2020-09-21 07:20:00|4921.7|4920.7|4897.2|4896.2|4922.2|4921.2|4895.7|4894.7|1538
1600673100000|2020-09-21 07:25:00|4896.9|4895.9|4908.9|4907.9|4909.2|4908.2|4895.9|4894.9|1007
1600673400000|2020-09-21 07:30:00|4909.2|4908.2|4890.4|4889.4|4910.4|4909.4|4887.7|4886.7|1191
1600673700000|2020-09-21 07:35:00|4890.2|4889.2|4886.9|4885.9|4890.7|4889.7|4885.4|4884.4|1501
1600674000000|2020-09-21 07:40:00|4886.7|4885.7|4893.6|4892.6|4894.4|4893.4|4884.7|4883.7|776
1600674300000|2020-09-21 07:45:00|4893.9|4892.9|4889.1|4888.1|4893.9|4892.9|4886.1|4885.1|608
1600674600000|2020-09-21 07:50:00|4888.6|4887.6|4877.1|4876.1|4890.1|4889.1|4873.4|4872.4|1331
1600674900000|2020-09-21 07:55:00|4876.9|4875.9|4879.9|4878.9|4884.1|4883.1|4873.9|4872.9|1085
1600675200000|2020-09-21 08:00:00|4880.4|4879.4|4883.6|4882.6|4885.4|4884.4|4877.4|4876.4|888
1600675500000|2020-09-21 08:05:00|4883.9|4882.9|4872.4|4871.4|4884.1|4883.1|4872.4|4871.4|589
1600675800000|2020-09-21 08:10:00|4872.1|4871.1|4869.9|4868.9|4874.4|4873.4|4869.1|4868.1|1242
1600676100000|2020-09-21 08:15:00|4870.1|4869.1|4870.1|4869.1|4872.1|4871.1|4868.9|4867.9|1843
1600676400000|2020-09-21 08:20:00|4870.4|4869.4|4868.6|4867.6|4871.4|4870.4|4867.9|4866.9|1033
1600676700000|2020-09-21 08:25:00|4868.4|4867.4|4867.1|4866.1|4868.9|4867.9|4861.1|4860.1|649
1600677000000|2020-09-21 08:30:00|4867.4|4866.4|4866.4|4865.4|4870.1|4869.1|4860.9|4859.9|744
1600677300000|2020-09-21 08:35:00|4866.6|4865.6|4864.9|4863.9|4866.9|4865.9|4860.9|4859.9|722
1600677600000|2020-09-21 08:40:00|4864.6|4863.6|4854.6|4853.6|4866.1|4865.1|4849.1|4848.1|1372
1600677900000|2020-09-21 08:45:00|4854.9|4853.9|4846.9|4845.9|4855.4|4854.4|4841.9|4840.9|1335
1600678200000|2020-09-21 08:50:00|4847.4|4846.4|4846.1|4845.1|4848.6|4847.6|4840.9|4839.9|1114
1600678500000|2020-09-21 08:55:00|4845.9|4844.9|4845.6|4844.6|4848.9|4847.9|4842.4|4841.4|752
1600678800000|2020-09-21 09:00:00|4845.9|4844.9|4844.9|4843.9|4846.9|4845.9|4841.4|4840.4|947
1600679100000|2020-09-21 09:05:00|4844.6|4843.6|4849.6|4848.6|4851.9|4850.9|4844.4|4843.4|978
1600679400000|2020-09-21 09:10:00|4849.9|4848.9|4859.4|4858.4|4863.1|4862.1|4849.6|4848.6|1036
1600679700000|2020-09-21 09:15:00|4859.6|4858.6|4863.6|4862.6|4863.9|4862.9|4856.4|4855.4|532
1600680000000|2020-09-21 09:20:00|4863.9|4862.9|4856.6|4855.6|4864.4|4863.4|4855.4|4854.4|617
1600680300000|2020-09-21 09:25:00|4856.9|4855.9|4849.9|4848.9|4859.1|4858.1|4849.4|4848.4|691
1600680600000|2020-09-21 09:30:00|4849.6|4848.6|4839.9|4838.9|4850.9|4849.9|4838.1|4837.1|1063
1600680900000|2020-09-21 09:35:00|4839.6|4838.6|4835.4|4834.4|4841.9|4840.9|4834.4|4833.4|637
1600681200000|2020-09-21 09:40:00|4835.6|4834.6|4833.4|4832.4|4836.4|4835.4|4831.6|4830.6|623
1600681500000|2020-09-21 09:45:00|4833.6|4832.6|4831.1|4830.1|4834.6|4833.6|4824.9|4823.9|859
1600681800000|2020-09-21 09:50:00|4831.4|4830.4|4835.4|4834.4|4836.6|4835.6|4825.9|4824.9|505
1600682100000|2020-09-21 09:55:00|4835.1|4834.1|4825.6|4824.6|4835.4|4834.4|4825.1|4824.1|546
1600682400000|2020-09-21 10:00:00|4825.4|4824.4|4823.4|4822.4|4828.1|4827.1|4818.4|4817.4|1442
1600682700000|2020-09-21 10:05:00|4823.6|4822.6|4823.6|4822.6|4826.6|4825.6|4819.6|4818.6|998
1600683000000|2020-09-21 10:10:00|4823.4|4822.4|4816.6|4815.6|4823.4|4822.4|4816.4|4815.4|979
1600683300000|2020-09-21 10:15:00|4816.9|4815.9|4816.4|4815.4|4820.4|4819.4|4811.9|4810.9|1382
1600683600000|2020-09-21 10:20:00|4816.6|4815.6|4821.6|4820.6|4821.6|4820.6|4811.9|4810.9|1026
1600683900000|2020-09-21 10:25:00|4821.4|4820.4|4815.1|4814.1|4821.6|4820.6|4813.9|4812.9|589
1600684200000|2020-09-21 10:30:00|4815.4|4814.4|4821.4|4820.4|4821.4|4820.4|4814.4|4813.4|695
1600684500000|2020-09-21 10:35:00|4821.9|4820.9|4816.9|4815.9|4822.9|4821.9|4816.9|4815.9|539
1600684800000|2020-09-21 10:40:00|4816.1|4815.1|4812.6|4811.6|4817.6|4816.6|4809.4|4808.4|797
1600685100000|2020-09-21 10:45:00|4812.9|4811.9|4815.6|4814.6|4816.9|4815.9|4810.4|4809.4|380
1600685400000|2020-09-21 10:50:00|4815.9|4814.9|4820.6|4819.6|4821.9|4820.9|4814.4|4813.4|532
1600685700000|2020-09-21 10:55:00|4820.4|4819.4|4821.6|4820.6|4822.6|4821.6|4816.6|4815.6|450
1600686000000|2020-09-21 11:00:00|4821.9|4820.9|4817.9|4816.9|4825.4|4824.4|4816.1|4815.1|482
1600686300000|2020-09-21 11:05:00|4817.4|4816.4|4818.1|4817.1|4822.9|4821.9|4816.6|4815.6|462
1600686600000|2020-09-21 11:10:00|4818.4|4817.4|4824.4|4823.4|4824.9|4823.9|4817.4|4816.4|311
1600686900000|2020-09-21 11:15:00|4824.6|4823.6|4820.9|4819.9|4824.9|4823.9|4819.9|4818.9|341
1600687200000|2020-09-21 11:20:00|4821.4|4820.4|4819.4|4818.4|4823.6|4822.6|4818.4|4817.4|423
1600687500000|2020-09-21 11:25:00|4819.6|4818.6|4814.4|4813.4|4820.4|4819.4|4813.1|4812.1|446
1600687800000|2020-09-21 11:30:00|4814.1|4813.1|4814.4|4813.4|4817.6|4816.6|4812.4|4811.4|472
1600688100000|2020-09-21 11:35:00|4814.1|4813.1|4817.4|4816.4|4819.1|4818.1|4813.4|4812.4|344
1600688400000|2020-09-21 11:40:00|4817.6|4816.6|4819.1|4818.1|4822.4|4821.4|4815.1|4814.1|527
1600688700000|2020-09-21 11:45:00|4819.4|4818.4|4823.4|4822.4|4823.9|4822.9|4817.4|4816.4|422
1600689000000|2020-09-21 11:50:00|4823.6|4822.6|4829.6|4828.6|4829.6|4828.6|4822.6|4821.6|639
1600689300000|2020-09-21 11:55:00|4829.4|4828.4|4834.6|4833.6|4835.9|4834.9|4828.9|4827.9|587
1600689600000|2020-09-21 12:00:00|4834.4|4833.4|4831.4|4830.4|4835.1|4834.1|4830.9|4829.9|526
1600689900000|2020-09-21 12:05:00|4831.6|4830.6|4820.9|4819.9|4832.9|4831.9|4820.4|4819.4|406
1600690200000|2020-09-21 12:10:00|4820.6|4819.6|4823.4|4822.4|4824.4|4823.4|4818.6|4817.6|499
1600690500000|2020-09-21 12:15:00|4823.1|4822.1|4834.9|4833.9|4834.9|4833.9|4822.4|4821.4|674
1600690800000|2020-09-21 12:20:00|4834.6|4833.6|4826.9|4825.9|4834.9|4833.9|4825.4|4824.4|567
1600691100000|2020-09-21 12:25:00|4826.6|4825.6|4825.1|4824.1|4832.4|4831.4|4823.9|4822.9|918
1600691400000|2020-09-21 12:30:00|4825.4|4824.4|4822.6|4821.6|4828.9|4827.9|4822.4|4821.4|552
1600691700000|2020-09-21 12:35:00|4822.4|4821.4|4829.4|4828.4|4831.6|4830.6|4822.4|4821.4|484
1600692000000|2020-09-21 12:40:00|4829.1|4828.1|4822.4|4821.4|4830.4|4829.4|4820.9|4819.9|615
1600692300000|2020-09-21 12:45:00|4822.1|4821.1|4827.4|4826.4|4827.4|4826.4|4821.9|4820.9|294
1600692600000|2020-09-21 12:50:00|4827.1|4826.1|4828.1|4827.1|4830.4|4829.4|4825.1|4824.1|385
1600692900000|2020-09-21 12:55:00|4827.9|4826.9|4832.4|4831.4|4833.9|4832.9|4827.6|4826.6|476
1600693200000|2020-09-21 13:00:00|4832.6|4831.6|4834.4|4833.4|4834.9|4833.9|4827.9|4826.9|668
1600693500000|2020-09-21 13:05:00|4834.1|4833.1|4823.9|4822.9|4834.1|4833.1|4823.4|4822.4|612
1600693800000|2020-09-21 13:10:00|4824.1|4823.1|4833.6|4832.6|4835.4|4834.4|4823.4|4822.4|567
1600694100000|2020-09-21 13:15:00|4833.9|4832.9|4835.4|4834.4|4837.4|4836.4|4831.9|4830.9|393
1600694400000|2020-09-21 13:20:00|4834.9|4833.9|4829.4|4828.4|4835.9|4834.9|4829.4|4828.4|351
1600694700000|2020-09-21 13:25:00|4829.9|4828.9|4835.4|4834.4|4836.9|4835.9|4828.4|4827.4|677
1600695000000|2020-09-21 13:30:00|4835.1|4834.1|4826.9|4825.9|4836.1|4835.1|4825.9|4824.9|1520
1600695300000|2020-09-21 13:35:00|4826.6|4825.6|4815.9|4814.9|4827.9|4826.9|4814.9|4813.9|1007
1600695600000|2020-09-21 13:40:00|4815.6|4814.6|4816.9|4815.9|4819.6|4818.6|4811.4|4810.4|1009
1600695900000|2020-09-21 13:45:00|4816.6|4815.6|4829.4|4828.4|4831.6|4830.6|4814.1|4813.1|924
1600696200000|2020-09-21 13:50:00|4829.1|4828.1|4832.1|4831.1|4832.9|4831.9|4823.9|4822.9|786
1600696500000|2020-09-21 13:55:00|4831.9|4830.9|4829.6|4828.6|4834.1|4833.1|4823.1|4822.1|679
1600696800000|2020-09-21 14:00:00|4829.4|4828.4|4821.1|4820.1|4833.1|4832.1|4818.6|4817.6|831
1600697100000|2020-09-21 14:05:00|4821.4|4820.4|4814.6|4813.6|4822.4|4821.4|4813.1|4812.1|727
1600697400000|2020-09-21 14:10:00|4814.7|4813.7|4802|4801|4818|4817|4801.5|4800.5|905
1600697700000|2020-09-21 14:15:00|4801.5|4800.5|4797|4796|4804.2|4803.2|4794.2|4793.2|1233
1600698000000|2020-09-21 14:20:00|4797.2|4796.2|4797.5|4796.5|4799.7|4798.7|4787|4786|1330
1600698300000|2020-09-21 14:25:00|4797.2|4796.2|4795.2|4794.2|4797.2|4796.2|4791.7|4790.7|608
1600698600000|2020-09-21 14:30:00|4795.5|4794.5|4789.2|4788.2|4797.2|4796.2|4787|4786|780
1600698900000|2020-09-21 14:35:00|4789.5|4788.5|4781.2|4780.2|4789.5|4788.5|4780.5|4779.5|819
1600699200000|2020-09-21 14:40:00|4781|4780|4782|4781|4789.5|4788.5|4778.7|4777.7|893
1600699500000|2020-09-21 14:45:00|4782.2|4781.2|4793.7|4792.7|4794|4793|4780|4779|783
1600699800000|2020-09-21 14:50:00|4793.5|4792.5|4795.2|4794.2|4797|4796|4788.2|4787.2|647
1600700100000|2020-09-21 14:55:00|4795.7|4794.7|4797|4796|4797.5|4796.5|4793.5|4792.5|521
1600700400000|2020-09-21 15:00:00|4796.2|4795.2|4800|4799|4801.2|4800.2|4793|4792|769
1600700700000|2020-09-21 15:05:00|4799.7|4798.7|4805.5|4804.5|4805.7|4804.7|4798.2|4797.2|592
1600701000000|2020-09-21 15:10:00|4805.2|4804.2|4798|4797|4808|4807|4798|4797|914
1600701300000|2020-09-21 15:15:00|4798.2|4797.2|4791.5|4790.5|4799.5|4798.5|4791|4790|939
1600701600000|2020-09-21 15:20:00|4791.7|4790.7|4788.7|4787.7|4793.5|4792.5|4786.7|4785.7|1007
1600701900000|2020-09-21 15:25:00|4788.5|4787.5|4782.7|4781.7|4789|4788|4779.2|4778.2|2418
1600702200000|2020-09-21 15:30:00|4783.5|4781.5|4794.5|4792.5|4796|4794|4783.2|4781.2|3646
1600702500000|2020-09-21 15:35:00|4794.7|4792.7|4795.7|4793.7|4802|4800|4788.7|4786.7|2685
1600702800000|2020-09-21 15:40:00|4795.5|4793.5|4798|4796|4803.7|4801.7|4793.7|4791.7|799
1600703100000|2020-09-21 15:45:00|4798.2|4796.2|4803.2|4801.2|4807.2|4805.2|4797.5|4795.5|650
1600703400000|2020-09-21 15:50:00|4803.7|4801.7|4805.5|4803.5|4807.5|4805.5|4801.2|4799.2|517
1600703700000|2020-09-21 15:55:00|4805.7|4803.7|4807|4805|4808|4806|4803|4801|1258
1600704000000|2020-09-21 16:00:00|4807.2|4805.2|4813.5|4811.5|4814|4812|4806.5|4804.5|395
1600704300000|2020-09-21 16:05:00|4813.2|4811.2|4816|4814|4817.7|4815.7|4812.5|4810.5|293
1600704600000|2020-09-21 16:10:00|4816.2|4814.2|4814.7|4812.7|4816.7|4814.7|4813|4811|299
1600704900000|2020-09-21 16:15:00|4815|4813|4814.7|4812.7|4817|4815|4812.5|4810.5|243
1600705200000|2020-09-21 16:20:00|4815|4813|4813|4811|4816|4814|4809.5|4807.5|308
1600705500000|2020-09-21 16:25:00|4812.7|4810.7|4815|4813|4817.5|4815.5|4812.7|4810.7|342
1600705800000|2020-09-21 16:30:00|4815.2|4813.2|4810.5|4808.5|4815.7|4813.7|4810|4808|177
1600706100000|2020-09-21 16:35:00|4810.7|4808.7|4813.5|4811.5|4815.7|4813.7|4810.7|4808.7|94
1600706400000|2020-09-21 16:40:00|4813.7|4811.7|4809|4807|4817.5|4815.5|4808.5|4806.5|131
1600706700000|2020-09-21 16:45:00|4808.7|4806.7|4803.7|4801.7|4810|4808|4802.2|4800.2|176
1600707000000|2020-09-21 16:50:00|4804|4802|4799.7|4797.7|4804.2|4802.2|4798.5|4796.5|148
1600707300000|2020-09-21 16:55:00|4800|4798|4799.2|4797.2|4801|4799|4797.2|4795.2|92
1600707600000|2020-09-21 17:00:00|4799.5|4797.5|4797.7|4795.7|4801|4799|4795|4793|96
1600707900000|2020-09-21 17:05:00|4798|4796|4801|4799|4801.7|4799.7|4796|4794|50
1600708200000|2020-09-21 17:10:00|4800.7|4798.7|4803.2|4801.2|4803.5|4801.5|4799.2|4797.2|68
1600708500000|2020-09-21 17:15:00|4803.5|4801.5|4803.7|4801.7|4806.7|4804.7|4803|4801|67
1600708800000|2020-09-21 17:20:00|4803.5|4801.5|4810.2|4808.2|4810.7|4808.7|4803.2|4801.2|65
1600709100000|2020-09-21 17:25:00|4810|4808|4811|4809|4811.2|4809.2|4808.5|4806.5|50
1600709400000|2020-09-21 17:30:00|4811.2|4809.2|4812.7|4810.7|4814.7|4812.7|4810|4808|82
1600709700000|2020-09-21 17:35:00|4813|4811|4816.2|4814.2|4816.7|4814.7|4811.7|4809.7|87
1600710000000|2020-09-21 17:40:00|4816.5|4814.5|4812.7|4810.7|4817.2|4815.2|4812|4810|84
1600710300000|2020-09-21 17:45:00|4813|4811|4814.7|4812.7|4818|4816|4812.7|4810.7|159
1600710600000|2020-09-21 17:50:00|4814.5|4812.5|4814.2|4812.2|4816.2|4814.2|4813|4811|103
1600710900000|2020-09-21 17:55:00|4814|4812|4815.7|4813.7|4817.2|4815.2|4812|4810|144
1600711200000|2020-09-21 18:00:00|4816|4814|4811.5|4809.5|4816|4814|4811|4809|251
1600711500000|2020-09-21 18:05:00|4811.2|4809.2|4806.5|4804.5|4811.2|4809.2|4803|4801|285
1600711800000|2020-09-21 18:10:00|4806.7|4804.7|4804.7|4802.7|4808.7|4806.7|4801.5|4799.5|268
1600712100000|2020-09-21 18:15:00|4805|4803|4803.2|4801.2|4807.7|4805.7|4802|4800|120
1600712400000|2020-09-21 18:20:00|4803.5|4801.5|4807.5|4805.5|4809.5|4807.5|4802.7|4800.7|60
1600712700000|2020-09-21 18:25:00|4807.2|4805.2|4807.7|4805.7|4811.7|4809.7|4806.2|4804.2|81
1600713000000|2020-09-21 18:30:00|4807.5|4805.5|4803.2|4801.2|4807.7|4805.7|4801|4799|120
1600713300000|2020-09-21 18:35:00|4803.5|4801.5|4803.2|4801.2|4803.7|4801.7|4801.2|4799.2|38
1600713600000|2020-09-21 18:40:00|4803|4801|4801.7|4799.7|4806|4804|4800.7|4798.7|89
1600713900000|2020-09-21 18:45:00|4802|4800|4800.7|4798.7|4803.7|4801.7|4800|4798|44
1600714200000|2020-09-21 18:50:00|4801|4799|4808.2|4806.2|4808.2|4806.2|4800.7|4798.7|56
1600714500000|2020-09-21 18:55:00|4808|4806|4811.2|4809.2|4813.7|4811.7|4807.7|4805.7|88
1600714800000|2020-09-21 19:00:00|4810.7|4808.7|4818.5|4816.5|4818.7|4816.7|4810|4808|174
1600715100000|2020-09-21 19:05:00|4818.2|4816.2|4820.2|4818.2|4820.5|4818.5|4816.7|4814.7|96
1600715400000|2020-09-21 19:10:00|4820|4818|4819.5|4817.5|4822.5|4820.5|4818.7|4816.7|94
1600715700000|2020-09-21 19:15:00|4819.7|4817.7|4822.5|4820.5|4824.7|4822.7|4819.7|4817.7|78
1600716000000|2020-09-21 19:20:00|4822.7|4820.7|4827.7|4825.7|4827.7|4825.7|4819.7|4817.7|62
1600716300000|2020-09-21 19:25:00|4828|4826|4824.5|4822.5|4828|4826|4824|4822|51
1600716600000|2020-09-21 19:30:00|4824.7|4822.7|4821.7|4819.7|4826.5|4824.5|4817|4815|315
1600716900000|2020-09-21 19:35:00|4822|4820|4826.7|4824.7|4828.7|4826.7|4821|4819|296
1600717200000|2020-09-21 19:40:00|4827|4825|4826.5|4824.5|4827.7|4825.7|4822.2|4820.2|207
1600717500000|2020-09-21 19:45:00|4826.7|4824.7|4818.2|4816.2|4827.7|4825.7|4818.2|4816.2|269
1600717800000|2020-09-21 19:50:00|4818|4816|4825.2|4823.2|4829.2|4827.2|4818|4816|359
1600718100000|2020-09-21 19:55:00|4825|4823|4829.7|4827.7|4831.2|4829.2|4823.7|4821.7|222
1600718400000|2020-09-21 20:00:00|4830.9|4826.9|4835.3|4831.3|4837.9|4833.9|4830.8|4826.8|0
1600718700000|2020-09-21 20:05:00|4835.4|4831.4|4832.5|4828.5|4839|4835|4832|4828|0
1600719000000|2020-09-21 20:10:00|4832.4|4828.4|4837.7|4833.7|4838.1|4834.1|4831.7|4827.7|0
1600719300000|2020-09-21 20:15:00|4837.6|4833.6|4837.7|4833.7|4838.7|4834.7|4837.4|4833.4|0
1600719600000|2020-09-21 20:20:00|4837.3|4833.3|4834.8|4830.8|4837.3|4833.3|4834.5|4830.5|0
1600719900000|2020-09-21 20:25:00|4835|4831|4834.4|4830.4|4835.2|4831.2|4833.8|4829.8|0
1600720200000|2020-09-21 20:30:00|4835.5|4831.5|4842|4838|4842|4838|4835.3|4831.3|0
1600720500000|2020-09-21 20:35:00|4841.6|4837.6|4841.9|4837.9|4842.4|4838.4|4840.7|4836.7|0
1600720800000|2020-09-21 20:40:00|4842|4838|4839.8|4835.8|4842.7|4838.7|4839.5|4835.5|0
1600721100000|2020-09-21 20:45:00|4839.5|4835.5|4839.6|4835.6|4840.5|4836.5|4839|4835|0
1600721400000|2020-09-21 20:50:00|4839.7|4835.7|4838.3|4834.3|4840.1|4836.1|4838|4834|0
1600721700000|2020-09-21 20:55:00|4838.2|4834.2|4832.8|4828.8|4838.3|4834.3|4831.8|4827.8|0
1600722000000|2020-09-21 21:00:00|4833|4829|4831.1|4827.1|4834.7|4830.7|4830.3|4826.3|0
1600722300000|2020-09-21 21:05:00|4831.2|4827.2|4830|4826|4831.2|4827.2|4829.9|4825.9|0
1600722600000|2020-09-21 21:10:00|4830.1|4826.1|4830|4826|4830.3|4826.3|4830|4826|0
1600722900000|2020-09-21 21:15:00|4829.8|4825.8|4829.6|4825.6|4830|4826|4829.5|4825.5|0
1600723200000|2020-09-21 21:20:00|4829.7|4825.7|4829.8|4825.8|4829.8|4825.8|4829.6|4825.6|0
1600723500000|2020-09-21 21:25:00|4829.7|4825.7|4828.6|4824.6|4829.8|4825.8|4828.5|4824.5|0
1600723800000|2020-09-21 21:30:00|4828.5|4824.5|4828|4824|4828.5|4824.5|4828|4824|0
1600724100000|2020-09-21 21:35:00|4827.6|4823.6|4827.4|4823.4|4827.6|4823.6|4827.3|4823.3|0
1600724400000|2020-09-21 21:40:00|4827.3|4823.3|4827.2|4823.2|4827.3|4823.3|4827.1|4823.1|0
1600724700000|2020-09-21 21:45:00|4827.1|4823.1|4826.9|4822.9|4827.3|4823.3|4826.6|4822.6|0
1600725000000|2020-09-21 21:50:00|4827.7|4823.7|4827.3|4823.3|4827.9|4823.9|4827|4823|0
1600725300000|2020-09-21 21:55:00|4827|4823|4827.4|4823.4|4827.5|4823.5|4827|4823|0
1600725600000|2020-09-21 22:00:00|4827|4823|4834.5|4830.5|4834.7|4830.7|4825.9|4821.9|0
1600725900000|2020-09-21 22:05:00|4834.6|4830.6|4834.2|4830.2|4834.9|4830.9|4831.9|4827.9|0
1600726200000|2020-09-21 22:10:00|4834.5|4830.5|4832.1|4828.1|4834.6|4830.6|4830.7|4826.7|0
1600726500000|2020-09-21 22:15:00|4832.2|4828.2|4830.8|4826.8|4832.4|4828.4|4829.8|4825.8|0
1600726800000|2020-09-21 22:20:00|4830.9|4826.9|4832.3|4828.3|4833.9|4829.9|4830.9|4826.9|0
1600727100000|2020-09-21 22:25:00|4832.5|4828.5|4830.9|4826.9|4832.6|4828.6|4830.2|4826.2|0
1600727400000|2020-09-21 22:30:00|4830.8|4826.8|4829.4|4825.4|4831.3|4827.3|4828.7|4824.7|0
1600727700000|2020-09-21 22:35:00|4829.5|4825.5|4829.4|4825.4|4830.8|4826.8|4829.4|4825.4|0
1600728000000|2020-09-21 22:40:00|4829.5|4825.5|4830.8|4826.8|4831.7|4827.7|4829.5|4825.5|0
1600728300000|2020-09-21 22:45:00|4830.9|4826.9|4830.8|4826.8|4831.9|4827.9|4830.1|4826.1|0
1600728600000|2020-09-21 22:50:00|4830.9|4826.9|4832.7|4828.7|4833.4|4829.4|4828.7|4824.7|0
1600728900000|2020-09-21 22:55:00|4832.9|4828.9|4831.9|4827.9|4833.3|4829.3|4831.9|4827.9|0
1600729200000|2020-09-21 23:00:00|4832|4828|4830.5|4826.5|4832.3|4828.3|4829.8|4825.8|0
1600729500000|2020-09-21 23:05:00|4830.6|4826.6|4829.7|4825.7|4830.7|4826.7|4828.6|4824.6|0
1600729800000|2020-09-21 23:10:00|4830|4826|4829.3|4825.3|4830|4826|4828.6|4824.6|0
1600730100000|2020-09-21 23:15:00|4829.4|4825.4|4830.7|4827.7|4831.7|4828.7|4828.8|4825.3|0
1600730400000|2020-09-21 23:20:00|4830.6|4827.6|4829.1|4826.1|4832|4829|4829.1|4826.1|0
1600730700000|2020-09-21 23:25:00|4829.2|4826.2|4832|4829|4832|4829|4829.2|4826.2|0
1600731000000|2020-09-21 23:30:00|4831.9|4828.9|4835.4|4832.4|4836.2|4833.2|4831.3|4828.3|0
1600731300000|2020-09-21 23:35:00|4835.5|4832.5|4838.5|4835.5|4838.5|4835.5|4835.4|4832.4|0
1600731600000|2020-09-21 23:40:00|4838.1|4835.1|4836.6|4833.6|4838.1|4835.1|4836.4|4833.4|0
1600731900000|2020-09-21 23:45:00|4836.5|4833.5|4837|4834|4837.5|4834.5|4835.9|4832.9|0
1600732200000|2020-09-21 23:50:00|4836.7|4833.7|4838.6|4835.6|4839|4836|4835.3|4832.3|0
1600732500000|2020-09-21 23:55:00|4838.2|4835.2|4841.6|4838.6|4842.8|4839.8|4838.2|4835.2|0
1600732800000|2020-09-22 00:00:00|4841.5|4838.5|4840.4|4837.4|4841.6|4838.6|4836.9|4833.9|0
1600733100000|2020-09-22 00:05:00|4840.2|4837.2|4846.6|4843.6|4847|4844|4839.2|4836.2|0
1600733400000|2020-09-22 00:10:00|4846.5|4843.5|4843.1|4840.1|4847.4|4844.4|4843.1|4840.1|0
1600733700000|2020-09-22 00:15:00|4843|4840|4848.8|4845.8|4849.5|4846.5|4839.6|4836.6|0
1600734000000|2020-09-22 00:20:00|4848.7|4845.7|4848.7|4845.7|4848.8|4845.8|4846|4843|0
1600734300000|2020-09-22 00:25:00|4848.5|4845.5|4847.5|4844.5|4848.7|4845.7|4846|4843|0
1600734600000|2020-09-22 00:30:00|4847.4|4844.4|4838.7|4835.7|4847.4|4844.4|4838.6|4835.6|0
1600734900000|2020-09-22 00:35:00|4838.6|4835.6|4837.3|4834.3|4839.3|4836.3|4835.5|4832.5|0
1600735200000|2020-09-22 00:40:00|4837.2|4834.2|4834.2|4831.2|4837.2|4834.2|4832.8|4829.8|0
1600735500000|2020-09-22 00:45:00|4834.3|4831.3|4834.3|4831.3|4834.4|4831.4|4831.3|4828.3|0
1600735800000|2020-09-22 00:50:00|4834.4|4831.4|4838.7|4835.7|4838.8|4835.8|4834.3|4831.3|0
1600736100000|2020-09-22 00:55:00|4839|4836|4838.6|4835.6|4840.2|4837.2|4838.6|4835.6|0
1600736400000|2020-09-22 01:00:00|4838.7|4835.7|4837.2|4834.2|4840.1|4837.1|4834|4831|0
1600736700000|2020-09-22 01:05:00|4837.1|4834.1|4835.5|4832.5|4837.1|4834.1|4833.9|4830.9|0
1600737000000|2020-09-22 01:10:00|4835.4|4832.4|4831.3|4828.3|4835.7|4832.7|4831.1|4828.1|0
1600737300000|2020-09-22 01:15:00|4831.2|4828.2|4820.9|4817.9|4832.5|4829.5|4819.5|4816.5|0
1600737600000|2020-09-22 01:20:00|4820.8|4817.8|4815.5|4812.5|4821.7|4818.7|4813.2|4810.2|0
1600737900000|2020-09-22 01:25:00|4815.4|4812.4|4824.7|4821.7|4824.9|4821.9|4814.7|4811.7|0
1600738200000|2020-09-22 01:30:00|4824.2|4821.2|4824.3|4821.3|4825|4822|4818.9|4815.9|0
1600738500000|2020-09-22 01:35:00|4824.2|4821.2|4830.9|4827.9|4832.3|4829.3|4823.6|4820.6|0
1600738800000|2020-09-22 01:40:00|4830.8|4827.8|4826.5|4823.5|4830.9|4827.9|4825|4822|0
1600739100000|2020-09-22 01:45:00|4827|4824|4826.3|4823.3|4827.9|4824.9|4824|4821|0
1600739400000|2020-09-22 01:50:00|4826.2|4823.2|4821.9|4818.9|4826.3|4823.3|4820.4|4817.4|0
1600739700000|2020-09-22 01:55:00|4822|4819|4819.1|4816.1|4823.4|4820.4|4819|4816|0
1600740000000|2020-09-22 02:00:00|4819|4816|4822.1|4819.1|4822.1|4819.1|4818.9|4815.9|0
1600740300000|2020-09-22 02:05:00|4822|4819|4826.4|4823.4|4826.5|4823.5|4822|4819|0
1600740600000|2020-09-22 02:10:00|4826.3|4823.3|4817.2|4814.2|4826.4|4823.4|4817.2|4814.2|0
1600740900000|2020-09-22 02:15:00|4817.7|4814.7|4812.1|4809.1|4818.6|4815.6|4811.4|4808.4|0
1600741200000|2020-09-22 02:20:00|4811.9|4808.9|4815.1|4812.1|4815.8|4812.8|4811.4|4808.4|0
1600741500000|2020-09-22 02:25:00|4815.3|4812.3|4813|4810|4817.3|4814.3|4813|4810|0
1600741800000|2020-09-22 02:30:00|4813.1|4810.1|4815.6|4812.6|4819|4816|4813.1|4810.1|0
1600742100000|2020-09-22 02:35:00|4815.7|4812.7|4815.6|4812.6|4817|4814|4814|4811|0
1600742400000|2020-09-22 02:40:00|4815.5|4812.5|4819.9|4816.9|4819.9|4816.9|4814|4811|0
1600742700000|2020-09-22 02:45:00|4819.8|4816.8|4822.7|4819.7|4822.8|4819.8|4818.4|4815.4|0
1600743000000|2020-09-22 02:50:00|4822.8|4819.8|4818.2|4815.2|4824.1|4821.1|4818.1|4815.1|0
1600743300000|2020-09-22 02:55:00|4818.3|4815.3|4822|4819|4822.7|4819.7|4818.3|4815.3|0
1600743600000|2020-09-22 03:00:00|4822.3|4819.3|4821.1|4818.1|4822.9|4819.9|4819.6|4816.6|0
1600743900000|2020-09-22 03:05:00|4821.2|4818.2|4825.7|4822.7|4827.1|4824.1|4821.2|4818.2|0
1600744200000|2020-09-22 03:10:00|4825.6|4822.6|4825.6|4822.6|4825.7|4822.7|4822.7|4819.7|0
1600744500000|2020-09-22 03:15:00|4825.7|4822.7|4830|4827|4830|4827|4825.6|4822.6|0
1600744800000|2020-09-22 03:20:00|4830.1|4827.1|4832.9|4829.9|4832.9|4829.9|4828.6|4825.6|0
1600745100000|2020-09-22 03:25:00|4833|4830|4832.7|4829.7|4834.2|4831.2|4831.4|4828.4|0
1600745400000|2020-09-22 03:30:00|4832.6|4829.6|4829.6|4826.6|4832.7|4829.7|4829.6|4826.6|0
1600745700000|2020-09-22 03:35:00|4829.7|4826.7|4834|4831|4834|4831|4829.7|4826.7|0
1600746000000|2020-09-22 03:40:00|4833.9|4830.9|4832.5|4829.5|4835.5|4832.5|4831.8|4828.8|0
1600746300000|2020-09-22 03:45:00|4832.6|4829.6|4831|4828|4832.6|4829.6|4829.5|4826.5|0
1600746600000|2020-09-22 03:50:00|4830.9|4827.9|4829.5|4826.5|4831|4828|4829.4|4826.4|0
1600746900000|2020-09-22 03:55:00|4829.6|4826.6|4828.1|4825.1|4831.1|4828.1|4828.1|4825.1|0
1600747200000|2020-09-22 04:00:00|4828|4825|4826.5|4823.5|4828.1|4825.1|4824.1|4821.1|0
1600747500000|2020-09-22 04:05:00|4826.6|4823.6|4828|4825|4828|4825|4826.5|4823.5|0
1600747800000|2020-09-22 04:10:00|4827.5|4824.5|4828|4825|4829.5|4826.5|4826.5|4823.5|0
1600748100000|2020-09-22 04:15:00|4827.3|4824.3|4828|4825|4828.1|4825.1|4826.4|4823.4|0
1600748400000|2020-09-22 04:20:00|4828.1|4825.1|4826.5|4823.5|4828.1|4825.1|4825|4822|0
1600748700000|2020-09-22 04:25:00|4827|4824|4824.8|4821.8|4827.9|4824.9|4823.3|4820.3|0
1600749000000|2020-09-22 04:30:00|4824.7|4821.7|4829.3|4826.3|4829.3|4826.3|4824.7|4821.7|0
1600749300000|2020-09-22 04:35:00|4829.2|4826.2|4829.1|4826.1|4830.7|4827.7|4829.1|4826.1|0
1600749600000|2020-09-22 04:40:00|4829.2|4826.2|4830.8|4827.8|4830.8|4827.8|4829.1|4826.1|0
1600749900000|2020-09-22 04:45:00|4830.7|4827.7|4830.8|4827.8|4830.8|4827.8|4829.3|4826.3|0
1600750200000|2020-09-22 04:50:00|4830.3|4827.3|4830.9|4827.9|4831|4828|4827.8|4824.8|0
1600750500000|2020-09-22 04:55:00|4830.8|4827.8|4831|4828|4831|4828|4828|4825|0
1600750800000|2020-09-22 05:00:00|4830.9|4827.9|4826.2|4823.2|4831.7|4828.7|4826|4823|0
1600751100000|2020-09-22 05:05:00|4826.4|4823.4|4824.6|4821.6|4827.6|4824.6|4824.5|4821.5|0
1600751400000|2020-09-22 05:10:00|4824.5|4821.5|4824.7|4821.7|4826.1|4823.1|4823.2|4820.2|0
1600751700000|2020-09-22 05:15:00|4824.6|4821.6|4821.5|4818.5|4824.6|4821.6|4820.1|4817.1|0
1600752000000|2020-09-22 05:20:00|4821.6|4818.6|4820.3|4817.3|4823.1|4820.1|4818.9|4815.9|0
1600752300000|2020-09-22 05:25:00|4820.4|4817.4|4817.8|4814.8|4821.9|4818.9|4816.3|4813.3|0
1600752600000|2020-09-22 05:30:00|4818.1|4815.1|4816.9|4813.9|4818.5|4815.5|4815.2|4812.2|0
1600752900000|2020-09-22 05:35:00|4816.8|4813.8|4813.9|4810.9|4818.4|4815.4|4813.9|4810.9|0
1600753200000|2020-09-22 05:40:00|4814.2|4811.2|4812.2|4809.2|4815.6|4812.6|4810.8|4807.8|0
1600753500000|2020-09-22 05:45:00|4812.3|4809.3|4803.7|4800.7|4813.7|4810.7|4803.3|4800.3|0
1600753800000|2020-09-22 05:50:00|4803.6|4800.6|4805.3|4802.3|4805.4|4802.4|4802.4|4799.4|0
1600754100000|2020-09-22 05:55:00|4805.2|4802.2|4808.1|4805.1|4808.2|4805.2|4803.1|4800.1|0
1600754400000|2020-09-22 06:00:00|4808.2|4805.2|4826.7|4824.7|4828.2|4826.2|4808.2|4805.2|529
1600754700000|2020-09-22 06:05:00|4826.5|4824.5|4820.2|4818.2|4827.2|4825.2|4817.5|4815.5|293
1600755000000|2020-09-22 06:10:00|4820|4818|4823.7|4821.7|4824|4822|4817.7|4815.7|197
1600755300000|2020-09-22 06:15:00|4824|4822|4807.5|4805.5|4825.5|4823.5|4807|4805|382
1600755600000|2020-09-22 06:20:00|4807.2|4805.2|4802.5|4800.5|4807.7|4805.7|4801.5|4799.5|263
1600755900000|2020-09-22 06:25:00|4802.2|4800.2|4806.5|4804.5|4813.7|4811.7|4801.7|4799.7|194
1600756200000|2020-09-22 06:30:00|4806|4804|4806.5|4804.5|4809.5|4807.5|4802.2|4800.2|283
1600756500000|2020-09-22 06:35:00|4806.7|4804.7|4806.7|4804.7|4813.7|4811.7|4804.7|4802.7|332
1600756800000|2020-09-22 06:40:00|4807|4805|4804.2|4802.2|4808.7|4806.7|4803.7|4801.7|126
1600757100000|2020-09-22 06:45:00|4804.5|4802.5|4806.2|4804.2|4808.2|4806.2|4803.2|4801.2|272
1600757400000|2020-09-22 06:50:00|4806.5|4804.5|4802.2|4800.2|4808.5|4806.5|4802|4800|237
1600757700000|2020-09-22 06:55:00|4802.5|4800.5|4812.7|4810.7|4817.2|4815.2|4802.2|4800.2|992
1600758000000|2020-09-22 07:00:00|4812|4811|4816.5|4815.5|4818.2|4817.2|4806.7|4805.7|2722
1600758300000|2020-09-22 07:05:00|4816.7|4815.7|4804.5|4803.5|4819|4818|4802|4801|1596
1600758600000|2020-09-22 07:10:00|4804.2|4803.2|4796.7|4795.7|4807|4806|4793.5|4792.5|1392
1600758900000|2020-09-22 07:15:00|4796.5|4795.5|4798|4797|4806.2|4805.2|4789.7|4788.7|1453
1600759200000|2020-09-22 07:20:00|4798.5|4797.5|4804.5|4803.5|4810.2|4809.2|4795.5|4794.5|1354
1600759500000|2020-09-22 07:25:00|4805|4804|4802.5|4801.5|4807.5|4806.5|4794|4793|882
1600759800000|2020-09-22 07:30:00|4802.2|4801.2|4799.7|4798.7|4811.7|4810.7|4796.2|4795.2|1243
1600760100000|2020-09-22 07:35:00|4799.5|4798.5|4801.2|4800.2|4804.5|4803.5|4792.7|4791.7|918
1600760400000|2020-09-22 07:40:00|4800.7|4799.7|4799.2|4798.2|4805|4804|4798|4797|561
1600760700000|2020-09-22 07:45:00|4799.7|4798.7|4805|4804|4808.2|4807.2|4798|4797|520
1600761000000|2020-09-22 07:50:00|4805.5|4804.5|4808.2|4807.2|4812.2|4811.2|4805.5|4804.5|640
1600761300000|2020-09-22 07:55:00|4808.5|4807.5|4811.7|4810.7|4811.7|4810.7|4806.7|4805.7|879
1600761600000|2020-09-22 08:00:00|4811.5|4810.5|4814|4813|4818|4817|4810.5|4809.5|682
1600761900000|2020-09-22 08:05:00|4813.7|4812.7|4817.5|4816.5|4818.2|4817.2|4811.7|4810.7|809
1600762200000|2020-09-22 08:10:00|4817.2|4816.2|4812.7|4811.7|4817.5|4816.5|4809.5|4808.5|754
1600762500000|2020-09-22 08:15:00|4812.5|4811.5|4811.2|4810.2|4816.2|4815.2|4810.5|4809.5|646
1600762800000|2020-09-22 08:20:00|4811|4810|4803|4802|4811.2|4810.2|4802|4801|734
1600763100000|2020-09-22 08:25:00|4803.2|4802.2|4803.5|4802.5|4805|4804|4798.7|4797.7|500
1600763400000|2020-09-22 08:30:00|4803|4802|4803.2|4802.2|4805.5|4804.5|4801|4800|488
1600763700000|2020-09-22 08:35:00|4803|4802|4798.7|4797.7|4803.7|4802.7|4795|4794|399
1600764000000|2020-09-22 08:40:00|4798.5|4797.5|4794.5|4793.5|4799|4798|4793.7|4792.7|330
1600764300000|2020-09-22 08:45:00|4794.2|4793.2|4792.5|4791.5|4797.7|4796.7|4792|4791|331
1600764600000|2020-09-22 08:50:00|4792.2|4791.2|4792.2|4791.2|4793.5|4792.5|4788|4787|433
1600764900000|2020-09-22 08:55:00|4792.5|4791.5|4796.5|4795.5|4797|4796|4791.7|4790.7|544
1600765200000|2020-09-22 09:00:00|4796.7|4795.7|4795|4794|4797.2|4796.2|4793.2|4792.2|498
1600765500000|2020-09-22 09:05:00|4795.2|4794.2|4799.5|4798.5|4800|4799|4794.7|4793.7|303
1600765800000|2020-09-22 09:10:00|4799.7|4798.7|4803.7|4802.7|4806|4805|4799.7|4798.7|394
1600766100000|2020-09-22 09:15:00|4804|4803|4802.7|4801.7|4806.2|4805.2|4802.5|4801.5|421
1600766400000|2020-09-22 09:20:00|4802.5|4801.5|4808.7|4807.7|4809|4808|4801.5|4800.5|353
1600766700000|2020-09-22 09:25:00|4809|4808|4808.2|4807.2|4812|4811|4806.5|4805.5|439
1600767000000|2020-09-22 09:30:00|4808.5|4807.5|4804|4803|4808.5|4807.5|4804|4803|418
1600767300000|2020-09-22 09:35:00|4804.2|4803.2|4804.7|4803.7|4806.7|4805.7|4803.5|4802.5|294
1600767600000|2020-09-22 09:40:00|4804.5|4803.5|4807|4806|4808.5|4807.5|4804.2|4803.2|165
1600767900000|2020-09-22 09:45:00|4807.2|4806.2|4805|4804|4809|4808|4803|4802|353
1600768200000|2020-09-22 09:50:00|4805.2|4804.2|4803.5|4802.5|4810|4809|4803.2|4802.2|231
1600768500000|2020-09-22 09:55:00|4803.7|4802.7|4802.5|4801.5|4804.5|4803.5|4800|4799|271
1600768800000|2020-09-22 10:00:00|4802|4801|4803|4802|4804.5|4803.5|4800|4799|378
1600769100000|2020-09-22 10:05:00|4802.7|4801.7|4798.2|4797.2|4803.7|4802.7|4798|4797|254
1600769400000|2020-09-22 10:10:00|4798.5|4797.5|4800|4799|4801.5|4800.5|4797|4796|240
1600769700000|2020-09-22 10:15:00|4800.2|4799.2|4800.7|4799.7|4803.5|4802.5|4799.5|4798.5|398
1600770000000|2020-09-22 10:20:00|4801|4800|4811|4810|4811.5|4810.5|4801|4800|463
1600770300000|2020-09-22 10:25:00|4811.5|4810.5|4810.5|4809.5|4811.7|4810.7|4808.2|4807.2|269
1600770600000|2020-09-22 10:30:00|4810.2|4809.2|4815|4814|4815.5|4814.5|4810.2|4809.2|490
1600770900000|2020-09-22 10:35:00|4815.2|4814.2|4814.2|4813.2|4817|4816|4814|4813|490
1600771200000|2020-09-22 10:40:00|4814|4813|4816.2|4815.2|4818|4817|4814|4813|280
1600771500000|2020-09-22 10:45:00|4816|4815|4813.5|4812.5|4816.5|4815.5|4812.7|4811.7|324
1600771800000|2020-09-22 10:50:00|4813.2|4812.2|4812.7|4811.7|4814.5|4813.5|4812|4811|179
1600772100000|2020-09-22 10:55:00|4812.5|4811.5|4812.5|4811.5|4817.5|4816.5|4811.7|4810.7|248
1600772400000|2020-09-22 11:00:00|4812.7|4811.7|4811.7|4810.7|4814|4813|4810.7|4809.7|373
1600772700000|2020-09-22 11:05:00|4811.5|4810.5|4814.5|4813.5|4814.5|4813.5|4811|4810|254
1600773000000|2020-09-22 11:10:00|4814.2|4813.2|4818|4817|4818.5|4817.5|4813.5|4812.5|244
1600773300000|2020-09-22 11:15:00|4818.2|4817.2|4820|4819|4820.5|4819.5|4817.5|4816.5|197
1600773600000|2020-09-22 11:20:00|4819.7|4818.7|4822.5|4821.5|4822.5|4821.5|4819.2|4818.2|146
1600773900000|2020-09-22 11:25:00|4822.2|4821.2|4825|4824|4825.5|4824.5|4822|4821|241
1600774200000|2020-09-22 11:30:00|4825.5|4824.5|4825|4824|4828|4827|4824|4823|389
1600774500000|2020-09-22 11:35:00|4824.7|4823.7|4824.7|4823.7|4827.2|4826.2|4824.5|4823.5|338
1600774800000|2020-09-22 11:40:00|4824.9|4823.9|4814.7|4813.7|4825.7|4824.7|4814.4|4813.4|406
1600775100000|2020-09-22 11:45:00|4814.9|4813.9|4810.4|4809.4|4815.2|4814.2|4809.7|4808.7|246
1600775400000|2020-09-22 11:50:00|4810.2|4809.2|4801.7|4800.7|4810.4|4809.4|4799.7|4798.7|583
1600775700000|2020-09-22 11:55:00|4801.9|4800.9|4803.4|4802.4|4804.2|4803.2|4799.9|4798.9|261
1600776000000|2020-09-22 12:00:00|4803.2|4802.2|4802.4|4801.4|4808.2|4807.2|4800.7|4799.7|395
1600776300000|2020-09-22 12:05:00|4802.2|4801.2|4805.4|4804.4|4805.9|4804.9|4800.9|4799.9|174
1600776600000|2020-09-22 12:10:00|4805.7|4804.7|4807.7|4806.7|4809.7|4808.7|4804.7|4803.7|228
1600776900000|2020-09-22 12:15:00|4808.2|4807.2|4806.2|4805.2|4808.2|4807.2|4803.7|4802.7|205
1600777200000|2020-09-22 12:20:00|4806.4|4805.4|4803.9|4802.9|4806.9|4805.9|4802.2|4801.2|270
1600777500000|2020-09-22 12:25:00|4803.7|4802.7|4806.2|4805.2|4807.7|4806.7|4800.9|4799.9|334
1600777800000|2020-09-22 12:30:00|4805.9|4804.9|4809.9|4808.9|4811.2|4810.2|4804.2|4803.2|294
1600778100000|2020-09-22 12:35:00|4810.2|4809.2|4808.2|4807.2|4811.7|4810.7|4804.9|4803.9|582
1600778400000|2020-09-22 12:40:00|4807.9|4806.9|4807.9|4806.9|4809.7|4808.7|4806.9|4805.9|458
1600778700000|2020-09-22 12:45:00|4808.2|4807.2|4805.2|4804.2|4808.2|4807.2|4804.7|4803.7|313
1600779000000|2020-09-22 12:50:00|4805.4|4804.4|4805.4|4804.4|4807.7|4806.7|4802.9|4801.9|335
1600779300000|2020-09-22 12:55:00|4805.7|4804.7|4805.7|4804.7|4807.7|4806.7|4803.7|4802.7|297
1600779600000|2020-09-22 13:00:00|4805.9|4804.9|4808.2|4807.2|4808.7|4807.7|4805.9|4804.9|431
1600779900000|2020-09-22 13:05:00|4808.4|4807.4|4815.2|4814.2|4815.7|4814.7|4807.4|4806.4|361
1600780200000|2020-09-22 13:10:00|4815.4|4814.4|4812.9|4811.9|4818.4|4817.4|4812.2|4811.2|290
1600780500000|2020-09-22 13:15:00|4813.2|4812.2|4812.2|4811.2|4813.2|4812.2|4808.4|4807.4|187
1600780800000|2020-09-22 13:20:00|4812.4|4811.4|4812.7|4811.7|4814.9|4813.9|4812.2|4811.2|175
1600781100000|2020-09-22 13:25:00|4812.9|4811.9|4816.9|4815.9|4817.9|4816.9|4812.9|4811.9|344
1600781400000|2020-09-22 13:30:00|4816.7|4815.7|4818.2|4817.2|4820.2|4819.2|4812.2|4811.2|676
1600781700000|2020-09-22 13:35:00|4817.9|4816.9|4819.9|4818.9|4820.9|4819.9|4814.2|4813.2|470
1600782000000|2020-09-22 13:40:00|4819.7|4818.7|4815.9|4814.9|4822.7|4821.7|4814.2|4813.2|630
1600782300000|2020-09-22 13:45:00|4816.2|4815.2|4808.9|4807.9|4819.2|4818.2|4808.9|4807.9|506
1600782600000|2020-09-22 13:50:00|4809.2|4808.2|4804.2|4803.2|4809.7|4808.7|4803.7|4802.7|460
1600782900000|2020-09-22 13:55:00|4804.4|4803.4|4804.4|4803.4|4807.2|4806.2|4801.2|4800.2|453
1600783200000|2020-09-22 14:00:00|4804.7|4803.7|4807.4|4806.4|4808.9|4807.9|4803.2|4802.2|891
1600783500000|2020-09-22 14:05:00|4807.2|4806.2|4809.7|4808.7|4811.7|4810.7|4804.7|4803.7|580
1600783800000|2020-09-22 14:10:00|4809.6|4808.6|4809.6|4808.6|4811.6|4810.6|4803.8|4802.8|574
1600784100000|2020-09-22 14:15:00|4809.8|4808.8|4814.6|4813.6|4815.1|4814.1|4809.6|4808.6|544
1600784400000|2020-09-22 14:20:00|4814.8|4813.8|4809.6|4808.6|4817.6|4816.6|4809.3|4808.3|403
1600784700000|2020-09-22 14:25:00|4809.8|4808.8|4817.1|4816.1|4817.1|4816.1|4806.6|4805.6|479
1600785000000|2020-09-22 14:30:00|4816.8|4815.8|4820.6|4819.6|4821.1|4820.1|4816.3|4815.3|722
1600785300000|2020-09-22 14:35:00|4820.8|4819.8|4817.6|4816.6|4825.1|4824.1|4816.6|4815.6|802
1600785600000|2020-09-22 14:40:00|4817.8|4816.8|4811.8|4810.8|4818.3|4817.3|4809.8|4808.8|837
1600785900000|2020-09-22 14:45:00|4811.6|4810.6|4804.8|4803.8|4812.6|4811.6|4804.1|4803.1|532
1600786200000|2020-09-22 14:50:00|4804.6|4803.6|4804.1|4803.1|4807.8|4806.8|4804.1|4803.1|513
1600786500000|2020-09-22 14:55:00|4804.3|4803.3|4792.3|4791.3|4804.3|4803.3|4792.1|4791.1|970
1600786800000|2020-09-22 15:00:00|4792.1|4791.1|4784.6|4783.6|4795.3|4794.3|4783.6|4782.6|860
1600787100000|2020-09-22 15:05:00|4784.8|4783.8|4790.8|4789.8|4791.6|4790.6|4783.1|4782.1|819
1600787400000|2020-09-22 15:10:00|4791.3|4790.3|4794.1|4793.1|4797.1|4796.1|4787.8|4786.8|655
1600787700000|2020-09-22 15:15:00|4793.8|4792.8|4798.6|4797.6|4799.6|4798.6|4793.1|4792.1|899
1600788000000|2020-09-22 15:20:00|4798.1|4797.1|4798.1|4797.1|4800.8|4799.8|4796.6|4795.6|1195
1600788300000|2020-09-22 15:25:00|4797.8|4796.8|4793.8|4792.8|4798.6|4797.6|4789.3|4788.3|1772
1600788600000|2020-09-22 15:30:00|4795.1|4793.1|4775.8|4773.8|4795.8|4793.8|4773.3|4771.3|4696
1600788900000|2020-09-22 15:35:00|4775.6|4773.6|4773.6|4771.6|4777.3|4775.3|4771.1|4769.1|2315
1600789200000|2020-09-22 15:40:00|4773.1|4771.1|4775.6|4773.6|4777.3|4775.3|4770.1|4768.1|820
1600789500000|2020-09-22 15:45:00|4775.8|4773.8|4782.1|4780.1|4782.3|4780.3|4775.3|4773.3|378
1600789800000|2020-09-22 15:50:00|4782.3|4780.3|4780.6|4778.6|4782.3|4780.3|4777.6|4775.6|375
1600790100000|2020-09-22 15:55:00|4780.8|4778.8|4783.3|4781.3|4784.3|4782.3|4779.8|4777.8|284
1600790400000|2020-09-22 16:00:00|4783.6|4781.6|4788.3|4786.3|4788.8|4786.8|4783.3|4781.3|203
1600790700000|2020-09-22 16:05:00|4788.1|4786.1|4788.3|4786.3|4790.1|4788.1|4787.6|4785.6|146
1600791000000|2020-09-22 16:10:00|4788.1|4786.1|4785.6|4783.6|4789.6|4787.6|4784.1|4782.1|216
1600791300000|2020-09-22 16:15:00|4785.8|4783.8|4782.6|4780.6|4785.8|4783.8|4781.1|4779.1|187
1600791600000|2020-09-22 16:20:00|4782.8|4780.8|4782.1|4780.1|4783.3|4781.3|4780.6|4778.6|209
1600791900000|2020-09-22 16:25:00|4782.3|4780.3|4783.1|4781.1|4784.1|4782.1|4779.8|4777.8|201
1600792200000|2020-09-22 16:30:00|4783.3|4781.3|4779.8|4777.8|4785.6|4783.6|4779.8|4777.8|66
1600792500000|2020-09-22 16:35:00|4780.1|4778.1|4781.8|4779.8|4783.6|4781.6|4778.8|4776.8|62
1600792800000|2020-09-22 16:40:00|4782.3|4780.3|4781.1|4779.1|4782.6|4780.6|4779.8|4777.8|72
1600793100000|2020-09-22 16:45:00|4780.8|4778.8|4774.8|4772.8|4781.6|4779.6|4774.1|4772.1|76
1600793400000|2020-09-22 16:50:00|4775.1|4773.1|4771.8|4769.8|4776.6|4774.6|4770.8|4768.8|106
1600793700000|2020-09-22 16:55:00|4771.6|4769.6|4769.8|4767.8|4771.8|4769.8|4764.8|4762.8|282
1600794000000|2020-09-22 17:00:00|4769.6|4767.6|4772.8|4770.8|4773.3|4771.3|4769.3|4767.3|291
1600794300000|2020-09-22 17:05:00|4772.6|4770.6|4775.8|4773.8|4775.8|4773.8|4771.6|4769.6|35
1600794600000|2020-09-22 17:10:00|4775.6|4773.6|4778.3|4776.3|4779.6|4777.6|4775.3|4773.3|47
1600794900000|2020-09-22 17:15:00|4778.1|4776.1|4782.3|4780.3|4782.3|4780.3|4777.8|4775.8|45
1600795200000|2020-09-22 17:20:00|4781.8|4779.8|4784.8|4782.8|4785.1|4783.1|4781.1|4779.1|55
1600795500000|2020-09-22 17:25:00|4784.6|4782.6|4784.3|4782.3|4785.3|4783.3|4782.6|4780.6|57
1600795800000|2020-09-22 17:30:00|4784.1|4782.1|4783.8|4781.8|4785.3|4783.3|4783.1|4781.1|49
1600796100000|2020-09-22 17:35:00|4784.1|4782.1|4785.3|4783.3|4785.3|4783.3|4782.3|4780.3|44
1600796400000|2020-09-22 17:40:00|4785.6|4783.6|4785.8|4783.8|4787.3|4785.3|4784.3|4782.3|58
1600796700000|2020-09-22 17:45:00|4786.1|4784.1|4788.8|4786.8|4789.3|4787.3|4785.3|4783.3|53
1600797000000|2020-09-22 17:50:00|4788.6|4786.6|4788.3|4786.3|4789.1|4787.1|4787.1|4785.1|71
1600797300000|2020-09-22 17:55:00|4788.1|4786.1|4788.8|4786.8|4789.8|4787.8|4787.1|4785.1|66
1600797600000|2020-09-22 18:00:00|4789.1|4787.1|4796.3|4794.3|4796.6|4794.6|4789.1|4787.1|86
1600797900000|2020-09-22 18:05:00|4796.6|4794.6|4795.8|4793.8|4798.1|4796.1|4795.6|4793.6|70
1600798200000|2020-09-22 18:10:00|4796.1|4794.1|4796.8|4794.8|4797.6|4795.6|4794.3|4792.3|78
1600798500000|2020-09-22 18:15:00|4797.1|4795.1|4797.8|4795.8|4798.8|4796.8|4795.8|4793.8|54
1600798800000|2020-09-22 18:20:00|4797.6|4795.6|4793.1|4791.1|4797.6|4795.6|4792.1|4790.1|40
1600799100000|2020-09-22 18:25:00|4793.3|4791.3|4795.1|4793.1|4795.3|4793.3|4793.1|4791.1|42
1600799400000|2020-09-22 18:30:00|4795.3|4793.3|4790.8|4788.8|4796.1|4794.1|4790.6|4788.6|81
1600799700000|2020-09-22 18:35:00|4790.6|4788.6|4793.8|4791.8|4795.1|4793.1|4790.1|4788.1|63
1600800000000|2020-09-22 18:40:00|4793.6|4791.6|4793.1|4791.1|4796.6|4794.6|4791.8|4789.8|54
1600800300000|2020-09-22 18:45:00|4793.3|4791.3|4792.8|4790.8|4793.8|4791.8|4791.3|4789.3|106
1600800600000|2020-09-22 18:50:00|4792.6|4790.6|4789.8|4787.8|4792.6|4790.6|4789.3|4787.3|54
1600800900000|2020-09-22 18:55:00|4789.6|4787.6|4790.8|4788.8|4793.3|4791.3|4789.6|4787.6|99
1600801200000|2020-09-22 19:00:00|4790.6|4788.6|4790.1|4788.1|4791.3|4789.3|4788.1|4786.1|93
1600801500000|2020-09-22 19:05:00|4790.3|4788.3|4795.8|4793.8|4796.1|4794.1|4790.1|4788.1|101
1600801800000|2020-09-22 19:10:00|4795.6|4793.6|4793.8|4791.8|4796.3|4794.3|4793.3|4791.3|41
1600802100000|2020-09-22 19:15:00|4794.1|4792.1|4795.8|4793.8|4795.8|4793.8|4791.3|4789.3|48
1600802400000|2020-09-22 19:20:00|4795.6|4793.6|4795.8|4793.8|4796.8|4794.8|4793.1|4791.1|60
1600802700000|2020-09-22 19:25:00|4796.1|4794.1|4801.1|4799.1|4801.3|4799.3|4796.1|4794.1|91
1600803000000|2020-09-22 19:30:00|4800.8|4798.8|4798.1|4796.1|4801.3|4799.3|4795.8|4793.8|162
1600803300000|2020-09-22 19:35:00|4797.8|4795.8|4801.3|4799.3|4801.8|4799.8|4797.1|4795.1|62
1600803600000|2020-09-22 19:40:00|4801.6|4799.6|4804.3|4802.3|4804.8|4802.8|4801.6|4799.6|46
1600803900000|2020-09-22 19:45:00|4804.6|4802.6|4812.6|4810.6|4813.1|4811.1|4803.8|4801.8|188
1600804200000|2020-09-22 19:50:00|4812.8|4810.8|4812.8|4810.8|4812.8|4810.8|4806.3|4804.3|273
1600804500000|2020-09-22 19:55:00|4812.6|4810.6|4812.3|4810.3|4815.6|4813.6|4810.6|4808.6|272
1600804800000|2020-09-22 20:00:00|4813.9|4809.9|4811.5|4807.5|4814|4810|4810.8|4806.8|0
1600805100000|2020-09-22 20:05:00|4811.1|4807.1|4808.3|4804.3|4811.1|4807.1|4808|4804|0
1600805400000|2020-09-22 20:10:00|4808.2|4804.2|4807|4803|4808.6|4804.6|4802.5|4798.5|0
1600805700000|2020-09-22 20:15:00|4806.8|4802.8|4808.1|4804.1|4808.7|4804.7|4806.8|4802.8|0
1600806000000|2020-09-22 20:20:00|4808.3|4804.3|4808.3|4804.3|4808.3|4804.3|4808.1|4804.1|0
1600806300000|2020-09-22 20:25:00|4808.5|4804.5|4808.1|4804.1|4808.6|4804.6|4807.8|4803.8|0
1600806600000|2020-09-22 20:30:00|4808.2|4804.2|4809.7|4805.7|4811.5|4807.5|4807.9|4803.9|0
1600806900000|2020-09-22 20:35:00|4809.6|4805.6|4806|4802|4810|4806|4805.3|4801.3|0
1600807200000|2020-09-22 20:40:00|4805.6|4801.6|4807.4|4803.4|4807.8|4803.8|4805.3|4801.3|0
1600807500000|2020-09-22 20:45:00|4807.3|4803.3|4806.7|4802.7|4808.2|4804.2|4806.4|4802.4|0
1600807800000|2020-09-22 20:50:00|4807.1|4803.1|4808.3|4804.3|4808.3|4804.3|4806.7|4802.7|0
1600808100000|2020-09-22 20:55:00|4808.2|4804.2|4809.2|4805.2|4810.8|4806.8|4807.5|4803.5|0
1600808400000|2020-09-22 21:00:00|4809.1|4805.1|4808.7|4804.7|4809.2|4805.2|4808.3|4804.3|0
1600808700000|2020-09-22 21:05:00|4809.1|4805.1|4809.2|4805.2|4809.2|4805.2|4809.1|4805.1|0
1600809000000|2020-09-22 21:10:00|4809.1|4805.1|4809.2|4805.2|4809.2|4805.2|4809.1|4805.1|0
1600809600000|2020-09-22 21:20:00|4809|4805|4809.1|4805.1|4809.2|4805.2|4809|4805|0
1600809900000|2020-09-22 21:25:00|4809.2|4805.2|4809.1|4805.1|4809.3|4805.3|4809.1|4805.1|0
1600810200000|2020-09-22 21:30:00|4808.7|4804.7|4809.3|4805.3|4809.7|4805.7|4808.4|4804.4|0
1600810500000|2020-09-22 21:35:00|4808.9|4804.9|4808.8|4804.8|4809.2|4805.2|4808.8|4804.8|0
1600810800000|2020-09-22 21:40:00|4809.1|4805.1|4809.3|4805.3|4809.3|4805.3|4808.9|4804.9|0
1600811100000|2020-09-22 21:45:00|4809.2|4805.2|4809.6|4805.6|4809.6|4805.6|4809|4805|0
1600811400000|2020-09-22 21:50:00|4809.4|4805.4|4810|4806|4810.4|4806.4|4809.4|4805.4|0
1600811700000|2020-09-22 21:55:00|4810.2|4806.2|4809.9|4805.9|4810.7|4806.7|4809.9|4805.9|0
1600812000000|2020-09-22 22:00:00|4810.4|4806.4|4807.7|4803.7|4813.6|4809.6|4807.4|4803.4|0
1600812300000|2020-09-22 22:05:00|4807.4|4803.4|4808.9|4804.9|4808.9|4804.9|4807.1|4803.1|0
1600812600000|2020-09-22 22:10:00|4809|4805|4807.6|4803.6|4809.5|4805.5|4807.2|4803.2|0
1600812900000|2020-09-22 22:15:00|4807.3|4803.3|4804|4800|4807.9|4803.9|4801.7|4797.7|0
1600813200000|2020-09-22 22:20:00|4804.3|4800.3|4805.6|4801.6|4805.8|4801.8|4802.9|4798.9|0
1600813500000|2020-09-22 22:25:00|4805.5|4801.5|4806.2|4802.2|4806.2|4802.2|4804.7|4800.7|0
1600813800000|2020-09-22 22:30:00|4806.3|4802.3|4809.4|4805.4|4810.9|4806.9|4806.3|4802.3|0
1600814100000|2020-09-22 22:35:00|4809.5|4805.5|4806.6|4802.6|4811.3|4807.3|4805.5|4801.5|0
1600814400000|2020-09-22 22:40:00|4806.5|4802.5|4803|4799|4806.5|4802.5|4802.1|4798.1|0
1600814700000|2020-09-22 22:45:00|4803.1|4799.1|4801.9|4797.9|4805.1|4801.1|4800.8|4796.8|0
1600815000000|2020-09-22 22:50:00|4802|4798|4800.5|4796.5|4802.4|4798.4|4797.9|4793.9|0
1600815300000|2020-09-22 22:55:00|4800.6|4796.6|4798.1|4794.1|4801|4797|4797.4|4793.4|0
1600815600000|2020-09-22 23:00:00|4797.8|4793.8|4797.6|4793.6|4799.8|4795.8|4796.5|4792.5|0
1600815900000|2020-09-22 23:05:00|4797.8|4793.8|4798.9|4794.9|4799.5|4795.5|4797|4793|0
1600816200000|2020-09-22 23:10:00|4799|4795|4799.6|4795.6|4799.9|4795.9|4797|4793|0
1600816500000|2020-09-22 23:15:00|4799.7|4795.7|4798.4|4795.4|4800.1|4797.1|4798.2|4795.2|0
1600816800000|2020-09-22 23:20:00|4798.3|4795.3|4800.2|4797.2|4800.5|4797.5|4797|4794|0
1600817100000|2020-09-22 23:25:00|4800.3|4797.3|4799.7|4796.7|4800.5|4797.5|4798.7|4795.7|0
1600817400000|2020-09-22 23:30:00|4799.8|4796.8|4799.1|4796.1|4801.7|4798.7|4798.7|4795.7|0
1600817700000|2020-09-22 23:35:00|4798.7|4795.7|4802|4799|4802.7|4799.7|4798.7|4795.7|0
1600818000000|2020-09-22 23:40:00|4802.1|4799.1|4807.3|4804.3|4808.5|4805.5|4802|4799|0
1600818300000|2020-09-22 23:45:00|4807.5|4804.5|4808.1|4805.1|4808.6|4805.6|4806.1|4803.1|0
1600818600000|2020-09-22 23:50:00|4808.3|4805.3|4811|4808|4811.8|4808.8|4808.3|4805.3|0
1600818900000|2020-09-22 23:55:00|4811.1|4808.1|4812.1|4809.1|4812.1|4809.1|4809.2|4806.2|0
1600819200000|2020-09-23 00:00:00|4812|4809|4813.1|4810.1|4814.9|4811.9|4810.5|4807.5|0
1600819500000|2020-09-23 00:05:00|4812.8|4809.8|4813.3|4810.3|4813.7|4810.7|4811|4808|0
1600819800000|2020-09-23 00:10:00|4813.4|4810.4|4811.8|4808.8|4814.4|4811.4|4811.5|4808.5|0
1600820100000|2020-09-23 00:15:00|4811.9|4808.9|4817.3|4814.3|4820.3|4817.3|4810.5|4807.5|0
1600820400000|2020-09-23 00:20:00|4817.2|4814.2|4815.6|4812.6|4817.3|4814.3|4814.4|4811.4|0
1600820700000|2020-09-23 00:25:00|4815.5|4812.5|4816.8|4813.8|4816.9|4813.9|4814.1|4811.1|0
1600821000000|2020-09-23 00:30:00|4815.4|4812.4|4814|4811|4818.3|4815.3|4812.5|4809.5|0
1600821300000|2020-09-23 00:35:00|4813.7|4810.7|4811.2|4808.2|4814.1|4811.1|4811.1|4808.1|0
1600821600000|2020-09-23 00:40:00|4811.3|4808.3|4815.8|4812.8|4815.8|4812.8|4811.3|4808.3|0
1600821900000|2020-09-23 00:45:00|4816.3|4813.3|4807.7|4804.7|4817.2|4814.2|4805.1|4802.1|0
1600822200000|2020-09-23 00:50:00|4807.4|4804.4|4807.2|4804.2|4808.5|4805.5|4805.7|4802.7|0
1600822500000|2020-09-23 00:55:00|4807.3|4804.3|4802.7|4799.7|4808.8|4805.8|4802.7|4799.7|0
1600822800000|2020-09-23 01:00:00|4802.8|4799.8|4804.2|4801.2|4805.8|4802.8|4802.7|4799.7|0
1600823100000|2020-09-23 01:05:00|4804.1|4801.1|4801.3|4798.3|4804.3|4801.3|4799.9|4796.9|0
1600823400000|2020-09-23 01:10:00|4801.1|4798.1|4798.7|4795.7|4801.4|4798.4|4797.1|4794.1|0
1600823700000|2020-09-23 01:15:00|4798.6|4795.6|4802.8|4799.8|4805.7|4802.7|4798.6|4795.6|0
1600824000000|2020-09-23 01:20:00|4802.9|4799.9|4802.8|4799.8|4804.4|4801.4|4801.5|4798.5|0
1600824300000|2020-09-23 01:25:00|4801.5|4798.5|4801.7|4798.7|4803.5|4800.5|4799.7|4796.7|0
1600824600000|2020-09-23 01:30:00|4801.4|4798.4|4807.8|4804.8|4807.8|4804.8|4799.5|4796.5|0
1600824900000|2020-09-23 01:35:00|4807.6|4804.6|4808.7|4805.7|4812.2|4809.2|4807.1|4804.1|0
1600825200000|2020-09-23 01:40:00|4810.1|4807.1|4804.2|4801.2|4810.1|4807.1|4804.2|4801.2|0
1600825500000|2020-09-23 01:45:00|4804.3|4801.3|4810.1|4807.1|4810.1|4807.1|4804.3|4801.3|0
1600825800000|2020-09-23 01:50:00|4810|4807|4810.2|4807.2|4811.6|4808.6|4807.3|4804.3|0
1600826100000|2020-09-23 01:55:00|4810.3|4807.3|4810.1|4807.1|4811.6|4808.6|4808.7|4805.7|0
1600826400000|2020-09-23 02:00:00|4809.8|4806.8|4810.7|4807.7|4814.4|4811.4|4808.7|4805.7|0
1600826700000|2020-09-23 02:05:00|4810.9|4807.9|4808.3|4805.3|4811.4|4808.4|4806.9|4803.9|0
1600827000000|2020-09-23 02:10:00|4807.8|4804.8|4806.6|4803.6|4809.7|4806.7|4806|4803|0
1600827300000|2020-09-23 02:15:00|4806.7|4803.7|4809.5|4806.5|4811|4808|4806.6|4803.6|0
1600827600000|2020-09-23 02:20:00|4809.6|4806.6|4805.9|4802.9|4812.6|4809.6|4805.2|4802.2|0
1600827900000|2020-09-23 02:25:00|4805.7|4802.7|4806.6|4803.6|4808.3|4805.3|4805.1|4802.1|0
1600828200000|2020-09-23 02:30:00|4806.7|4803.7|4807.3|4804.3|4807.3|4804.3|4802.3|4799.3|0
1600828500000|2020-09-23 02:35:00|4807.1|4804.1|4804.3|4801.3|4809.5|4806.5|4802.8|4799.8|0
1600828800000|2020-09-23 02:40:00|4804.6|4801.6|4803.7|4800.7|4806.6|4803.6|4803.6|4800.6|0
1600829100000|2020-09-23 02:45:00|4803.6|4800.6|4805.2|4802.2|4807.4|4804.4|4802.3|4799.3|0
1600829400000|2020-09-23 02:50:00|4805.5|4802.5|4806.6|4803.6|4808.1|4805.1|4805.2|4802.2|0
1600829700000|2020-09-23 02:55:00|4806.9|4803.9|4805.7|4802.7|4808|4805|4805.7|4802.7|0
1600830000000|2020-09-23 03:00:00|4805.5|4802.5|4800.7|4797.7|4805.5|4802.5|4800.7|4797.7|0
1600830300000|2020-09-23 03:05:00|4800.8|4797.8|4802.1|4799.1|4803.6|4800.6|4800|4797|0
1600830600000|2020-09-23 03:10:00|4802.8|4799.8|4805.1|4802.1|4806.4|4803.4|4802.8|4799.8|0
1600830900000|2020-09-23 03:15:00|4805.2|4802.2|4809.5|4806.5|4809.6|4806.6|4804.3|4801.3|0
1600831200000|2020-09-23 03:20:00|4809.4|4806.4|4809.4|4806.4|4809.5|4806.5|4808|4805|0
1600831500000|2020-09-23 03:25:00|4809.5|4806.5|4810.2|4807.2|4810.2|4807.2|4808|4805|0
1600831800000|2020-09-23 03:30:00|4810.9|4807.9|4811.1|4808.1|4814|4811|4810.9|4807.9|0
1600832100000|2020-09-23 03:35:00|4811.2|4808.2|4808.8|4805.8|4811.9|4808.9|4808.1|4805.1|0
1600832400000|2020-09-23 03:40:00|4809.1|4806.1|4809.5|4806.5|4810.2|4807.2|4808.8|4805.8|0
1600832700000|2020-09-23 03:45:00|4809|4806|4811|4808|4811.1|4808.1|4808.1|4805.1|0
1600833000000|2020-09-23 03:50:00|4811.1|4808.1|4808.1|4805.1|4811.1|4808.1|4808.1|4805.1|0
1600833300000|2020-09-23 03:55:00|4808.2|4805.2|4808.2|4805.2|4809.7|4806.7|4806.7|4803.7|0
1600833600000|2020-09-23 04:00:00|4808.1|4805.1|4809.9|4806.9|4811.1|4808.1|4806.7|4803.7|0
1600833900000|2020-09-23 04:05:00|4810|4807|4813.5|4810.5|4814.2|4811.2|4810|4807|0
1600834200000|2020-09-23 04:10:00|4813.2|4810.2|4812.7|4809.7|4813.5|4810.5|4812.7|4809.7|0
1600834500000|2020-09-23 04:15:00|4812.8|4809.8|4808.2|4805.2|4814.4|4811.4|4806.7|4803.7|0
1600834800000|2020-09-23 04:20:00|4808.1|4805.1|4810.4|4807.4|4812|4809|4808.1|4805.1|0
1600835100000|2020-09-23 04:25:00|4810.1|4807.1|4809.9|4806.9|4811.4|4808.4|4809.7|4806.7|0
1600835400000|2020-09-23 04:30:00|4810|4807|4813.2|4810.2|4813.5|4810.5|4809.8|4806.8|0
1600835700000|2020-09-23 04:35:00|4813.5|4810.5|4813.9|4810.9|4815.4|4812.4|4812.5|4809.5|0
1600836000000|2020-09-23 04:40:00|4814.6|4811.6|4814.6|4811.6|4816|4813|4813.8|4810.8|0
1600836300000|2020-09-23 04:45:00|4814.3|4811.3|4814|4811|4815.4|4812.4|4813.9|4810.9|0
1600836600000|2020-09-23 04:50:00|4813.9|4810.9|4812.5|4809.5|4815.4|4812.4|4812.5|4809.5|0
1600836900000|2020-09-23 04:55:00|4812.4|4809.4|4813.8|4810.8|4813.9|4810.9|4812.4|4809.4|0
1600837200000|2020-09-23 05:00:00|4813.9|4810.9|4813.9|4810.9|4815.3|4812.3|4813.8|4810.8|0
1600837500000|2020-09-23 05:05:00|4814|4811|4815.7|4812.7|4817.1|4814.1|4813.9|4810.9|0
1600837800000|2020-09-23 05:10:00|4815.8|4812.8|4815.8|4812.8|4817.2|4814.2|4815.8|4812.8|0
1600838100000|2020-09-23 05:15:00|4815.7|4812.7|4814.8|4811.8|4816.6|4813.6|4814.4|4811.4|0
1600838400000|2020-09-23 05:20:00|4815.3|4812.3|4819.7|4816.7|4819.7|4816.7|4814.8|4811.8|0
1600838700000|2020-09-23 05:25:00|4819.6|4816.6|4823.8|4820.8|4823.9|4820.9|4818.2|4815.2|0
1600839000000|2020-09-23 05:30:00|4824.1|4821.1|4826.3|4823.3|4827.7|4824.7|4822.9|4819.9|0
1600839300000|2020-09-23 05:35:00|4827.6|4824.6|4828.9|4825.9|4830.3|4827.3|4826.9|4823.9|0
1600839600000|2020-09-23 05:40:00|4829.1|4826.1|4826.3|4823.3|4829.5|4826.5|4824.9|4821.9|0
1600839900000|2020-09-23 05:45:00|4826.6|4823.6|4825.9|4822.9|4827.7|4824.7|4823.1|4820.1|0
1600840200000|2020-09-23 05:50:00|4825.4|4822.4|4826.1|4823.1|4826.1|4823.1|4823.3|4820.3|0
1600840500000|2020-09-23 05:55:00|4826|4823|4826.9|4823.9|4826.9|4823.9|4824.7|4821.7|0
1600840800000|2020-09-23 06:00:00|4827.3|4824.3|4824.3|4822.3|4827.9|4825.1|4822.3|4820.3|425
1600841100000|2020-09-23 06:05:00|4824.6|4822.6|4821.3|4819.3|4825.3|4823.3|4821.1|4819.1|193
1600841400000|2020-09-23 06:10:00|4821.6|4819.6|4816.1|4814.1|4823.1|4821.1|4815.1|4813.1|209
1600841700000|2020-09-23 06:15:00|4815.8|4813.8|4814.8|4812.8|4817.1|4815.1|4814.8|4812.8|120
1600842000000|2020-09-23 06:20:00|4814.3|4812.3|4814.1|4812.1|4815.3|4813.3|4813.3|4811.3|105
1600842300000|2020-09-23 06:25:00|4814.3|4812.3|4812.3|4810.3|4814.6|4812.6|4809.3|4807.3|212
1600842600000|2020-09-23 06:30:00|4812.6|4810.6|4817.1|4815.1|4817.1|4815.1|4811.1|4809.1|189
1600842900000|2020-09-23 06:35:00|4817.6|4815.6|4816.6|4814.6|4820.3|4818.3|4816.6|4814.6|138
1600843200000|2020-09-23 06:40:00|4816.3|4814.3|4820.3|4818.3|4821.3|4819.3|4815.8|4813.8|150
1600843500000|2020-09-23 06:45:00|4820.1|4818.1|4824.6|4822.6|4824.6|4822.6|4818.6|4816.6|160
1600843800000|2020-09-23 06:50:00|4824.3|4822.3|4822.3|4820.3|4825.1|4823.1|4820.8|4818.8|269
1600844100000|2020-09-23 06:55:00|4822.1|4820.1|4823.8|4821.8|4826.1|4824.1|4820.8|4818.8|367
1600844400000|2020-09-23 07:00:00|4823.6|4822.6|4818.3|4817.3|4827.8|4826.8|4814.6|4813.6|2333
1600844700000|2020-09-23 07:05:00|4818.1|4817.1|4819.3|4818.3|4824.3|4823.3|4811.6|4810.6|1219
1600845000000|2020-09-23 07:10:00|4819.6|4818.6|4811.3|4810.3|4824.3|4823.3|4808.8|4807.8|931
1600845300000|2020-09-23 07:15:00|4809.3|4808.3|4808.8|4807.8|4812.1|4811.1|4803.8|4802.8|1459
1600845600000|2020-09-23 07:20:00|4808.6|4807.6|4826.1|4825.1|4827.3|4826.3|4805.6|4804.6|792
1600845900000|2020-09-23 07:25:00|4825.8|4824.8|4820.3|4819.3|4828.3|4827.3|4819.6|4818.6|602
1600846200000|2020-09-23 07:30:00|4823.3|4822.3|4837.6|4836.6|4838.8|4837.8|4823.3|4822.3|1523
1600846500000|2020-09-23 07:35:00|4837.8|4836.8|4839.1|4838.1|4840.6|4839.6|4832.6|4831.6|543
1600846800000|2020-09-23 07:40:00|4838.5|4837.5|4840.5|4839.5|4840.7|4839.7|4836|4835|527
1600847100000|2020-09-23 07:45:00|4840.7|4839.7|4847.5|4846.5|4847.5|4846.5|4836|4835|695
1600847400000|2020-09-23 07:50:00|4847.2|4846.2|4849|4848|4851.7|4850.7|4843.2|4842.2|675
1600847700000|2020-09-23 07:55:00|4849.5|4848.5|4852|4851|4853.5|4852.5|4845|4844|803
1600848000000|2020-09-23 08:00:00|4852.5|4851.5|4857|4856|4859.5|4858.5|4851|4850|1020
1600848300000|2020-09-23 08:05:00|4857.2|4856.2|4851|4850|4858|4857|4851|4850|683
1600848600000|2020-09-23 08:10:00|4851.2|4850.2|4852|4851|4852.5|4851.5|4847.2|4846.2|530
1600848900000|2020-09-23 08:15:00|4851.7|4850.7|4851.2|4850.2|4854.2|4853.2|4849.5|4848.5|495
1600849200000|2020-09-23 08:20:00|4851|4850|4846.7|4845.7|4852.5|4851.5|4846.5|4845.5|425
1600849500000|2020-09-23 08:25:00|4846.2|4845.2|4856.7|4855.7|4857|4856|4846.2|4845.2|365
1600849800000|2020-09-23 08:30:00|4857|4856|4858.5|4857.5|4860.5|4859.5|4856|4855|605
1600850100000|2020-09-23 08:35:00|4858.7|4857.7|4862|4861|4862.2|4861.2|4857.5|4856.5|498
1600850400000|2020-09-23 08:40:00|4861.7|4860.7|4863|4862|4863.5|4862.5|4858.7|4857.7|519
1600850700000|2020-09-23 08:45:00|4863.2|4862.2|4864.5|4863.5|4866.2|4865.2|4862.7|4861.7|531
1600851000000|2020-09-23 08:50:00|4864.7|4863.7|4865.5|4864.5|4866|4865|4863|4862|384
1600851300000|2020-09-23 08:55:00|4866.2|4865.2|4866.5|4865.5|4869.5|4868.5|4865.5|4864.5|585
1600851600000|2020-09-23 09:00:00|4866.2|4865.2|4866.5|4865.5|4869|4868|4864.2|4863.2|752
1600851900000|2020-09-23 09:05:00|4866.7|4865.7|4868.7|4867.7|4868.7|4867.7|4866|4865|494
1600852200000|2020-09-23 09:10:00|4869|4868|4871|4870|4871.5|4870.5|4867.5|4866.5|440
1600852500000|2020-09-23 09:15:00|4871.2|4870.2|4868|4867|4872.5|4871.5|4867.7|4866.7|384
1600852800000|2020-09-23 09:20:00|4868.2|4867.2|4867.2|4866.2|4871.2|4870.2|4865.5|4864.5|367
1600853100000|2020-09-23 09:25:00|4867|4866|4865.7|4864.7|4869.5|4868.5|4865|4864|319
1600853400000|2020-09-23 09:30:00|4866|4865|4865.5|4864.5|4869|4868|4864.5|4863.5|414
1600853700000|2020-09-23 09:35:00|4865.7|4864.7|4861|4860|4867|4866|4861|4860|452
1600854000000|2020-09-23 09:40:00|4861.2|4860.2|4863.5|4862.5|4864.5|4863.5|4860.5|4859.5|237
1600854300000|2020-09-23 09:45:00|4863.7|4862.7|4862|4861|4864.7|4863.7|4861|4860|191
1600854600000|2020-09-23 09:50:00|4862.2|4861.2|4868|4867|4868.2|4867.2|4861.5|4860.5|146
1600854900000|2020-09-23 09:55:00|4868.2|4867.2|4866.5|4865.5|4868.5|4867.5|4864.7|4863.7|341
1600855200000|2020-09-23 10:00:00|4867|4866|4866.7|4865.7|4868.5|4867.5|4866|4865|210
1600855500000|2020-09-23 10:05:00|4866|4865|4863.5|4862.5|4868.2|4867.2|4863|4862|336
1600855800000|2020-09-23 10:10:00|4863.7|4862.7|4865|4864|4865|4864|4861.5|4860.5|314
1600856100000|2020-09-23 10:15:00|4864.7|4863.7|4853.5|4852.5|4864.7|4863.7|4853|4852|431
1600856400000|2020-09-23 10:20:00|4853.7|4852.7|4854.7|4853.7|4858|4857|4853.5|4852.5|387
1600856700000|2020-09-23 10:25:00|4854.5|4853.5|4858|4857|4859|4858|4854|4853|265
1600857000000|2020-09-23 10:30:00|4857.7|4856.7|4861|4860|4861.5|4860.5|4857.5|4856.5|237
1600857300000|2020-09-23 10:35:00|4861.5|4860.5|4857|4856|4861.5|4860.5|4857|4856|280
1600857600000|2020-09-23 10:40:00|4857.2|4856.2|4857|4856|4858.5|4857.5|4855|4854|180
1600857900000|2020-09-23 10:45:00|4857.5|4856.5|4858.2|4857.2|4859.2|4858.2|4856|4855|223
1600858200000|2020-09-23 10:50:00|4858.5|4857.5|4864.5|4863.5|4864.5|4863.5|4858.2|4857.2|267
1600858500000|2020-09-23 10:55:00|4864.2|4863.2|4862|4861|4864.2|4863.2|4860.2|4859.2|191
1600858800000|2020-09-23 11:00:00|4862.2|4861.2|4861.5|4860.5|4863|4862|4858.5|4857.5|209
1600859100000|2020-09-23 11:05:00|4861.2|4860.2|4861.5|4860.5|4863.5|4862.5|4859.5|4858.5|212
1600859400000|2020-09-23 11:10:00|4861.2|4860.2|4859.5|4858.5|4863|4862|4859.5|4858.5|191
1600859700000|2020-09-23 11:15:00|4859.2|4858.2|4858.5|4857.5|4861|4860|4858|4857|170
1600860000000|2020-09-23 11:20:00|4858.2|4857.2|4856.5|4855.5|4858.2|4857.2|4856|4855|156
1600860300000|2020-09-23 11:25:00|4856.7|4855.7|4854.5|4853.5|4857|4856|4853|4852|291
1600860600000|2020-09-23 11:30:00|4854.2|4853.2|4857.5|4856.5|4858|4857|4854.2|4853.2|150
1600860900000|2020-09-23 11:35:00|4857.7|4856.7|4859.7|4858.7|4860|4859|4855|4854|213
1600861200000|2020-09-23 11:40:00|4860|4859|4852.2|4851.2|4860|4859|4852|4851|234
1600861500000|2020-09-23 11:45:00|4852.5|4851.5|4850.5|4849.5|4854|4853|4850|4849|146
1600861800000|2020-09-23 11:50:00|4850.2|4849.2|4847.2|4846.2|4851|4850|4847.2|4846.2|258
1600862100000|2020-09-23 11:55:00|4847.5|4846.5|4846|4845|4848.7|4847.7|4846|4845|251
1600862400000|2020-09-23 12:00:00|4846.2|4845.2|4844.7|4843.7|4847|4846|4843.5|4842.5|361
1600862700000|2020-09-23 12:05:00|4844.5|4843.5|4843.5|4842.5|4846|4845|4842.2|4841.2|247
1600863000000|2020-09-23 12:10:00|4843.2|4842.2|4842.7|4841.7|4843.5|4842.5|4839|4838|239
1600863300000|2020-09-23 12:15:00|4843|4842|4841.2|4840.2|4844.5|4843.5|4840.5|4839.5|202
1600863600000|2020-09-23 12:20:00|4841|4840|4840|4839|4842.5|4841.5|4837.7|4836.7|357
1600863900000|2020-09-23 12:25:00|4839.7|4838.7|4840|4839|4840.5|4839.5|4838|4837|155
1600864200000|2020-09-23 12:30:00|4840.2|4839.2|4844|4843|4844.2|4843.2|4840|4839|275
1600864500000|2020-09-23 12:35:00|4843.5|4842.5|4846|4845|4846|4845|4843|4842|148
1600864800000|2020-09-23 12:40:00|4846.2|4845.2|4843.5|4842.5|4847.5|4846.5|4842.7|4841.7|305
1600865100000|2020-09-23 12:45:00|4843.7|4842.7|4838.7|4837.7|4843.7|4842.7|4837.7|4836.7|275
1600865400000|2020-09-23 12:50:00|4838.5|4837.5|4840|4839|4840|4839|4835|4834|295
1600865700000|2020-09-23 12:55:00|4839.7|4838.7|4841|4840|4841.2|4840.2|4838.2|4837.2|150
1600866000000|2020-09-23 13:00:00|4840.7|4839.7|4842.7|4841.7|4843.7|4842.7|4839.5|4838.5|214
1600866300000|2020-09-23 13:05:00|4843|4842|4841.7|4840.7|4845|4844|4841.7|4840.7|191
1600866600000|2020-09-23 13:10:00|4841.5|4840.5|4845|4844|4845.2|4844.2|4841.5|4840.5|174
1600866900000|2020-09-23 13:15:00|4845.2|4844.2|4845|4844|4846.5|4845.5|4844|4843|221
1600867200000|2020-09-23 13:20:00|4844.7|4843.7|4844|4843|4846|4845|4842.5|4841.5|233
1600867500000|2020-09-23 13:25:00|4843.7|4842.7|4844|4843|4845|4844|4842.5|4841.5|208
1600867800000|2020-09-23 13:30:00|4844.2|4843.2|4840.5|4839.5|4846|4845|4837.2|4836.2|559
1600868100000|2020-09-23 13:35:00|4841.2|4840.2|4843|4842|4843.5|4842.5|4837.2|4836.2|401
1600868400000|2020-09-23 13:40:00|4843.2|4842.2|4836.5|4835.5|4844.2|4843.2|4833.2|4832.2|621
1600868700000|2020-09-23 13:45:00|4836.7|4835.7|4837|4836|4839|4838|4832|4831|641
1600869000000|2020-09-23 13:50:00|4837.2|4836.2|4826.7|4825.7|4837.2|4836.2|4826.7|4825.7|516
1600869300000|2020-09-23 13:55:00|4826.5|4825.5|4828.2|4827.2|4830.5|4829.5|4825.5|4824.5|590
1600869600000|2020-09-23 14:00:00|4828.7|4827.7|4833|4832|4833.5|4832.5|4828.2|4827.2|528
1600869900000|2020-09-23 14:05:00|4832.7|4831.7|4819|4818|4833|4832|4818.7|4817.7|737
1600870200000|2020-09-23 14:10:00|4819.2|4818.2|4821.7|4820.7|4822.7|4821.7|4817.2|4816.2|541
1600870500000|2020-09-23 14:15:00|4822.2|4821.2|4819.4|4818.4|4822.7|4821.7|4816.2|4815.2|569
1600870800000|2020-09-23 14:20:00|4819.2|4818.2|4819.2|4818.2|4821.7|4820.7|4814.7|4813.7|619
1600871100000|2020-09-23 14:25:00|4818.9|4817.9|4824.7|4823.7|4827.2|4826.2|4816.4|4815.4|528
1600871400000|2020-09-23 14:30:00|4824.9|4823.9|4818.9|4817.9|4828.2|4827.2|4818.2|4817.2|494
1600871700000|2020-09-23 14:35:00|4818.7|4817.7|4815.2|4814.2|4818.7|4817.7|4809.2|4808.2|792
1600872000000|2020-09-23 14:40:00|4814.9|4813.9|4822.9|4821.9|4823.7|4822.7|4813.2|4812.2|738
1600872300000|2020-09-23 14:45:00|4822.7|4821.7|4828.9|4827.9|4829.7|4828.7|4819.9|4818.9|749
1600872600000|2020-09-23 14:50:00|4828.7|4827.7|4826.7|4825.7|4829.7|4828.7|4821.4|4820.4|847
1600872900000|2020-09-23 14:55:00|4826.9|4825.9|4819.7|4818.7|4830.4|4829.4|4818.9|4817.9|757
1600873200000|2020-09-23 15:00:00|4819.2|4818.2|4820.7|4819.7|4823.2|4822.2|4814.7|4813.7|691
1600873500000|2020-09-23 15:05:00|4820.9|4819.9|4824.7|4823.7|4826.7|4825.7|4819.9|4818.9|505
1600873800000|2020-09-23 15:10:00|4825.2|4824.2|4821.4|4820.4|4826.4|4825.4|4818.9|4817.9|595
1600874100000|2020-09-23 15:15:00|4821.7|4820.7|4818.7|4817.7|4822.2|4821.2|4814.2|4813.2|681
1600874400000|2020-09-23 15:20:00|4818.9|4817.9|4820.7|4819.7|4821.2|4820.2|4815.2|4814.2|1527
1600874700000|2020-09-23 15:25:00|4820.2|4819.2|4809.4|4808.4|4821.7|4820.7|4807.2|4806.2|1623
1600875000000|2020-09-23 15:30:00|4810.2|4808.2|4804.7|4802.7|4812.4|4810.4|4803.7|4801.7|1906
1600875300000|2020-09-23 15:35:00|4804.2|4802.2|4815.2|4813.2|4817.2|4815.2|4803.9|4801.9|2890
1600875600000|2020-09-23 15:40:00|4815.4|4813.4|4808.9|4806.9|4815.4|4813.4|4808.4|4806.4|445
1600875900000|2020-09-23 15:45:00|4809.2|4807.2|4806.4|4804.4|4810.4|4808.4|4806.2|4804.2|279
1600876200000|2020-09-23 15:50:00|4806.2|4804.2|4802.7|4800.7|4806.9|4804.9|4801.9|4799.9|298
1600876500000|2020-09-23 15:55:00|4802.9|4800.9|4797.9|4795.9|4803.2|4801.2|4796.9|4794.9|423
1600876800000|2020-09-23 16:00:00|4797.7|4795.7|4802.4|4800.4|4803.9|4801.9|4795.9|4793.9|302
1600877100000|2020-09-23 16:05:00|4802.2|4800.2|4808.2|4806.2|4808.7|4806.7|4800.4|4798.4|275
1600877400000|2020-09-23 16:10:00|4808.7|4806.7|4808.7|4806.7|4810.7|4808.7|4806.7|4804.7|210
1600877700000|2020-09-23 16:15:00|4808.4|4806.4|4803.7|4801.7|4810.2|4808.2|4803.4|4801.4|107
1600878000000|2020-09-23 16:20:00|4803.4|4801.4|4799.9|4797.9|4804.4|4802.4|4796.9|4794.9|182
1600878300000|2020-09-23 16:25:00|4799.7|4797.7|4806.4|4804.4|4807.4|4805.4|4799.7|4797.7|182
1600878600000|2020-09-23 16:30:00|4806.7|4804.7|4808.2|4806.2|4809.7|4807.7|4805.2|4803.2|93
1600878900000|2020-09-23 16:35:00|4808.4|4806.4|4814.9|4812.9|4814.9|4812.9|4806.2|4804.2|200
1600879200000|2020-09-23 16:40:00|4814.7|4812.7|4813.7|4811.7|4816.9|4814.9|4812.9|4810.9|92
1600879500000|2020-09-23 16:45:00|4813.4|4811.4|4813.7|4811.7|4814.4|4812.4|4811.4|4809.4|58
1600879800000|2020-09-23 16:50:00|4813.9|4811.9|4811.7|4809.7|4814.7|4812.7|4810.9|4808.9|50
1600880100000|2020-09-23 16:55:00|4811.9|4809.9|4816.9|4814.9|4816.9|4814.9|4811.2|4809.2|67
1600880400000|2020-09-23 17:00:00|4816.7|4814.7|4810.2|4808.2|4817.4|4815.4|4810.2|4808.2|71
1600880700000|2020-09-23 17:05:00|4809.9|4807.9|4811.4|4809.4|4812.7|4810.7|4809.7|4807.7|60
1600881000000|2020-09-23 17:10:00|4811.7|4809.7|4811.9|4809.9|4813.9|4811.9|4810.4|4808.4|20
1600881300000|2020-09-23 17:15:00|4811.7|4809.7|4813.4|4811.4|4814.9|4812.9|4810.2|4808.2|26
1600881600000|2020-09-23 17:20:00|4813.2|4811.2|4812.9|4810.9|4814.9|4812.9|4812.4|4810.4|16
1600881900000|2020-09-23 17:25:00|4813.2|4811.2|4807.4|4805.4|4813.2|4811.2|4806.7|4804.7|36
1600882200000|2020-09-23 17:30:00|4807.2|4805.2|4806.7|4804.7|4808.2|4806.2|4805.9|4803.9|36
1600882500000|2020-09-23 17:35:00|4806.4|4804.4|4803.9|4801.9|4806.9|4804.9|4802.9|4800.9|36
1600882800000|2020-09-23 17:40:00|4803.7|4801.7|4800.7|4798.7|4804.2|4802.2|4800.7|4798.7|25
1600883100000|2020-09-23 17:45:00|4800.4|4798.4|4802.7|4800.7|4802.9|4800.9|4799.2|4797.2|71
1600883400000|2020-09-23 17:50:00|4802.4|4800.4|4798.4|4796.4|4802.7|4800.7|4795.7|4793.7|135
1600883700000|2020-09-23 17:55:00|4798.7|4796.7|4800.4|4798.4|4800.7|4798.7|4796.9|4794.9|101
1600884000000|2020-09-23 18:00:00|4800.2|4798.2|4796.2|4794.2|4800.2|4798.2|4793.4|4791.4|179
1600884300000|2020-09-23 18:05:00|4795.9|4793.9|4794.9|4792.9|4798.9|4796.9|4794.9|4792.9|75
1600884600000|2020-09-23 18:10:00|4795.2|4793.2|4796.9|4794.9|4796.9|4794.9|4792.9|4790.9|60
1600884900000|2020-09-23 18:15:00|4796.7|4794.7|4782.7|4780.7|4796.7|4794.7|4781.9|4779.9|226
1600885200000|2020-09-23 18:20:00|4782.9|4780.9|4783.4|4781.4|4786.9|4784.9|4781.4|4779.4|155
1600885500000|2020-09-23 18:25:00|4783.2|4781.2|4784.2|4782.2|4787.4|4785.4|4782.4|4780.4|74
1600885800000|2020-09-23 18:30:00|4783.9|4781.9|4786.9|4784.9|4787.2|4785.2|4780.4|4778.4|158
1600886100000|2020-09-23 18:35:00|4787.2|4785.2|4785.7|4783.7|4788.2|4786.2|4782.9|4780.9|117
1600886400000|2020-09-23 18:40:00|4785.4|4783.4|4781.4|4779.4|4785.9|4783.9|4778.9|4776.9|137
1600886700000|2020-09-23 18:45:00|4781.2|4779.2|4778.9|4776.9|4783.7|4781.7|4776.9|4774.9|136
1600887000000|2020-09-23 18:50:00|4778.7|4776.7|4777.4|4775.4|4783.4|4781.4|4776.9|4774.9|110
1600887300000|2020-09-23 18:55:00|4777.2|4775.2|4775.4|4773.4|4777.9|4775.9|4772.9|4770.9|110
1600887600000|2020-09-23 19:00:00|4775.2|4773.2|4767.9|4765.9|4777.4|4775.4|4767.9|4765.9|208
1600887900000|2020-09-23 19:05:00|4768.2|4766.2|4768.4|4766.4|4771.2|4769.2|4764.9|4762.9|261
1600888200000|2020-09-23 19:10:00|4768.2|4766.2|4775.9|4773.9|4777.9|4775.9|4767.9|4765.9|139
1600888500000|2020-09-23 19:15:00|4775.4|4773.4|4772.7|4770.7|4775.4|4773.4|4767.7|4765.7|163
1600888800000|2020-09-23 19:20:00|4772.4|4770.4|4767.9|4765.9|4775.7|4773.7|4767.4|4765.4|66
1600889100000|2020-09-23 19:25:00|4768.2|4766.2|4773.7|4771.7|4774.2|4772.2|4764.9|4762.9|123
1600889400000|2020-09-23 19:30:00|4773.4|4771.4|4771.7|4769.7|4775.9|4773.9|4769.9|4767.9|92
1600889700000|2020-09-23 19:35:00|4771.4|4769.4|4771.4|4769.4|4772.2|4770.2|4768.2|4766.2|82
1600890000000|2020-09-23 19:40:00|4771.7|4769.7|4771.9|4769.9|4775.7|4773.7|4769.2|4767.2|75
1600890300000|2020-09-23 19:45:00|4771.7|4769.7|4767.7|4765.7|4773.2|4771.2|4764.9|4762.9|172
1600890600000|2020-09-23 19:50:00|4767.9|4765.9|4763.9|4761.9|4767.9|4765.9|4761.7|4759.7|209
1600890900000|2020-09-23 19:55:00|4764.2|4762.2|4764.4|4762.4|4768.2|4766.2|4763.7|4761.7|211
1600891200000|2020-09-23 20:00:00|4766.3|4762.3|4772|4768|4774.5|4770.5|4766.2|4762.2|0
1600891500000|2020-09-23 20:05:00|4771.9|4767.9|4771.3|4767.3|4772|4768|4769|4765|0
1600891800000|2020-09-23 20:10:00|4770.9|4766.9|4776.1|4772.1|4776.9|4772.9|4767.6|4763.6|0
1600892100000|2020-09-23 20:15:00|4775.9|4771.9|4773.1|4769.1|4776.1|4772.1|4773.1|4769.1|0
1600892400000|2020-09-23 20:20:00|4773.3|4769.3|4773.4|4769.4|4773.5|4769.5|4772.9|4768.9|0
1600892700000|2020-09-23 20:25:00|4773.3|4769.3|4773|4769|4773.6|4769.6|4772.6|4768.6|0
1600893000000|2020-09-23 20:30:00|4772.8|4768.8|4774|4770|4776.2|4772.2|4772.8|4768.8|0
1600893300000|2020-09-23 20:35:00|4773.9|4769.9|4773.5|4769.5|4775.4|4771.4|4773.5|4769.5|0
1600893600000|2020-09-23 20:40:00|4773.6|4769.6|4772.5|4768.5|4774.3|4770.3|4772.1|4768.1|0
1600893900000|2020-09-23 20:45:00|4772.8|4768.8|4773.3|4769.3|4774.4|4770.4|4772.6|4768.6|0
1600894200000|2020-09-23 20:50:00|4773.4|4769.4|4773.3|4769.3|4773.6|4769.6|4772.6|4768.6|0
1600894500000|2020-09-23 20:55:00|4773.4|4769.4|4774.2|4770.2|4774.6|4770.6|4772.7|4768.7|0
1600894800000|2020-09-23 21:00:00|4774.1|4770.1|4774.2|4770.2|4774.3|4770.3|4774.1|4770.1|0
1600895100000|2020-09-23 21:05:00|4774.5|4770.5|4773.6|4769.6|4774.6|4770.6|4773.3|4769.3|0
1600895400000|2020-09-23 21:10:00|4773.7|4769.7|4772.7|4768.7|4773.7|4769.7|4772.3|4768.3|0
1600895700000|2020-09-23 21:15:00|4773|4769|4772.5|4768.5|4773|4769|4772.3|4768.3|0
1600896000000|2020-09-23 21:20:00|4772.3|4768.3|4771.4|4767.4|4772.5|4768.5|4771.4|4767.4|0
1600896300000|2020-09-23 21:25:00|4771.2|4767.2|4771.8|4767.8|4772.4|4768.4|4771.2|4767.2|0
1600896600000|2020-09-23 21:30:00|4771.9|4767.9|4771|4767|4772|4768|4770.8|4766.8|0
1600896900000|2020-09-23 21:35:00|4770.7|4766.7|4770.5|4766.5|4770.7|4766.7|4770.3|4766.3|0
1600897200000|2020-09-23 21:40:00|4770.4|4766.4|4770.5|4766.5|4771.4|4767.4|4769.8|4765.8|0
1600897500000|2020-09-23 21:45:00|4770.4|4766.4|4769.8|4765.8|4770.5|4766.5|4769|4765|0
1600897800000|2020-09-23 21:50:00|4769.7|4765.7|4770.1|4766.1|4770.5|4766.5|4769.4|4765.4|0
1600898100000|2020-09-23 21:55:00|4770.2|4766.2|4768.4|4764.4|4771.4|4767.4|4768.1|4764.1|0
1600898400000|2020-09-23 22:00:00|4767.8|4763.8|4775.7|4771.7|4776.7|4772.7|4765.9|4761.9|0
1600898700000|2020-09-23 22:05:00|4775.8|4771.8|4775.8|4771.8|4777.2|4773.2|4774.3|4770.3|0
1600899000000|2020-09-23 22:10:00|4775.7|4771.7|4775.5|4771.5|4777.2|4773.2|4774.6|4770.6|0
1600899300000|2020-09-23 22:15:00|4775.3|4771.3|4772.4|4768.4|4775.8|4771.8|4771.4|4767.4|0
1600899600000|2020-09-23 22:20:00|4772.5|4768.5|4776.2|4772.2|4776.2|4772.2|4772.4|4768.4|0
1600899900000|2020-09-23 22:25:00|4776.5|4772.5|4775|4771|4776.8|4772.8|4774.2|4770.2|0
1600900200000|2020-09-23 22:30:00|4775.1|4771.1|4775.5|4771.5|4776.2|4772.2|4775|4771|0
1600900500000|2020-09-23 22:35:00|4775.6|4771.6|4768.4|4764.4|4775.8|4771.8|4768.1|4764.1|0
1600900800000|2020-09-23 22:40:00|4768.3|4764.3|4764.9|4760.9|4768.9|4764.9|4764|4760|0
1600901100000|2020-09-23 22:45:00|4765.1|4761.1|4766.3|4762.3|4768.8|4764.8|4765.1|4761.1|0
1600901400000|2020-09-23 22:50:00|4766.4|4762.4|4766.1|4762.1|4767.3|4763.3|4765.5|4761.5|0
1600901700000|2020-09-23 22:55:00|4765.8|4761.8|4766.3|4762.3|4766.6|4762.6|4765.1|4761.1|0
1600902000000|2020-09-23 23:00:00|4766.6|4762.6|4769.6|4765.6|4770.5|4766.5|4766.6|4762.6|0
1600902300000|2020-09-23 23:05:00|4769.5|4765.5|4768.4|4764.4|4769.6|4765.6|4767|4763|0
1600902600000|2020-09-23 23:10:00|4768.5|4764.5|4765.7|4761.7|4769.2|4765.2|4764.9|4760.9|0
1600902900000|2020-09-23 23:15:00|4766|4762|4757.8|4754.8|4766|4762.2|4757.6|4754.6|0
1600903200000|2020-09-23 23:20:00|4758.1|4755.1|4755.8|4752.8|4759.1|4756.1|4754.4|4751.4|0
1600903500000|2020-09-23 23:25:00|4755.7|4752.7|4739.7|4736.7|4756|4753|4738.5|4735.5|0
1600903800000|2020-09-23 23:30:00|4740|4737|4746.3|4743.3|4746.7|4743.7|4739.7|4736.7|0
1600904100000|2020-09-23 23:35:00|4746.2|4743.2|4742.6|4739.6|4746.2|4743.2|4741.6|4738.6|0
1600904400000|2020-09-23 23:40:00|4742.5|4739.5|4749.3|4746.3|4750.1|4747.1|4741.7|4738.7|0
1600904700000|2020-09-23 23:45:00|4749.5|4746.5|4752.6|4749.6|4753.3|4750.3|4748.8|4745.8|0
1600905000000|2020-09-23 23:50:00|4752.5|4749.5|4750|4747|4753.8|4750.8|4750|4747|0
1600905300000|2020-09-23 23:55:00|4749.7|4746.7|4748.2|4745.2|4750.6|4747.6|4747.6|4744.6|0
1600905600000|2020-09-24 00:00:00|4748.1|4745.1|4753.7|4750.7|4754.5|4751.5|4748|4745|0
1600905900000|2020-09-24 00:05:00|4753.6|4750.6|4751.9|4748.9|4753.8|4750.8|4744.5|4741.5|0
1600906200000|2020-09-24 00:10:00|4752|4749|4754.9|4751.9|4754.9|4751.9|4748.7|4745.7|0
1600906500000|2020-09-24 00:15:00|4755|4752|4761.2|4758.2|4762.6|4759.6|4753.5|4750.5|0
1600906800000|2020-09-24 00:20:00|4761.5|4758.5|4761|4758|4764|4761|4759.5|4756.5|0
1600907100000|2020-09-24 00:25:00|4761.1|4758.1|4760.2|4757.2|4762.5|4759.5|4758.1|4755.1|0
1600907400000|2020-09-24 00:30:00|4760|4757|4758.3|4755.3|4761.3|4758.3|4756.7|4753.7|0
1600907700000|2020-09-24 00:35:00|4758.4|4755.4|4767.4|4764.4|4767.4|4764.4|4758.3|4755.3|0
1600908000000|2020-09-24 00:40:00|4767.3|4764.3|4768.9|4765.9|4770.5|4767.5|4766|4763|0
1600908300000|2020-09-24 00:45:00|4769|4766|4770|4767|4772.1|4769.1|4768.5|4765.5|0
1600908600000|2020-09-24 00:50:00|4769.7|4766.7|4768.6|4765.6|4770.3|4767.3|4767.2|4764.2|0
1600908900000|2020-09-24 00:55:00|4768.4|4765.4|4768.5|4765.5|4769.2|4766.2|4764.6|4761.6|0
1600909200000|2020-09-24 01:00:00|4768.2|4765.2|4769.3|4766.3|4772.1|4769.1|4766|4763|0
1600909500000|2020-09-24 01:05:00|4769.2|4766.2|4763.5|4760.5|4769.3|4766.3|4763.4|4760.4|0
1600909800000|2020-09-24 01:10:00|4763.4|4760.4|4758.8|4755.8|4765|4762|4758.7|4755.7|0
1600910100000|2020-09-24 01:15:00|4758.9|4755.9|4764.9|4761.9|4766.4|4763.4|4758.8|4755.8|0
1600910400000|2020-09-24 01:20:00|4765|4762|4768.3|4765.3|4768.3|4765.3|4763.6|4760.6|0
1600910700000|2020-09-24 01:25:00|4768.7|4765.7|4769.5|4766.5|4772.5|4769.5|4768|4765|0
1600911000000|2020-09-24 01:30:00|4769.2|4766.2|4768.8|4765.8|4772.5|4769.5|4766.6|4763.6|0
1600911300000|2020-09-24 01:35:00|4768.5|4765.5|4765.1|4762.1|4769.5|4766.5|4765.1|4762.1|0
1600911600000|2020-09-24 01:40:00|4764.8|4761.8|4765.1|4762.1|4766.6|4763.6|4763.6|4760.6|0
1600911900000|2020-09-24 01:45:00|4765|4762|4759.3|4756.3|4765.1|4762.1|4759.2|4756.2|0
1600912200000|2020-09-24 01:50:00|4759.2|4756.2|4759.2|4756.2|4760.8|4757.8|4757.9|4754.9|0
1600912500000|2020-09-24 01:55:00|4757.8|4754.8|4754.4|4751.4|4757.9|4754.9|4752.8|4749.8|0
1600912800000|2020-09-24 02:00:00|4754.3|4751.3|4755.8|4752.8|4758.1|4755.1|4754.1|4751.1|0
1600913100000|2020-09-24 02:05:00|4755.7|4752.7|4759.1|4756.1|4760.5|4757.5|4755|4752|0
1600913400000|2020-09-24 02:10:00|4759|4756|4756|4753|4760.5|4757.5|4755.3|4752.3|0
1600913700000|2020-09-24 02:15:00|4755.3|4752.3|4763.7|4760.7|4769.4|4766.4|4755.3|4752.3|0
1600914000000|2020-09-24 02:20:00|4763.8|4760.8|4761.5|4758.5|4763.8|4760.8|4760.8|4757.8|0
1600914300000|2020-09-24 02:25:00|4761.3|4758.3|4762.2|4759.2|4763.8|4760.8|4760.8|4757.8|0
1600914600000|2020-09-24 02:30:00|4761.9|4758.9|4758.8|4755.8|4762.2|4759.2|4757.3|4754.3|0
1600914900000|2020-09-24 02:35:00|4758.7|4755.7|4757.5|4754.5|4758.9|4755.9|4754.4|4751.4|0
1600915200000|2020-09-24 02:40:00|4757.6|4754.6|4758.1|4755.1|4761.9|4758.9|4757.3|4754.3|0
1600915500000|2020-09-24 02:45:00|4757.8|4754.8|4757.6|4754.6|4760.4|4757.4|4757.4|4754.4|0
1600915800000|2020-09-24 02:50:00|4757.5|4754.5|4754.4|4751.4|4758.2|4755.2|4754.4|4751.4|0
1600916100000|2020-09-24 02:55:00|4754.8|4751.8|4758.8|4755.8|4759.6|4756.6|4754.2|4751.2|0
1600916400000|2020-09-24 03:00:00|4758.6|4755.6|4753|4750|4758.9|4755.9|4751.5|4748.5|0
1600916700000|2020-09-24 03:05:00|4752.9|4749.9|4756.4|4753.4|4756.4|4753.4|4751.6|4748.6|0
1600917000000|2020-09-24 03:10:00|4756.3|4753.3|4759.5|4756.5|4760.8|4757.8|4756.3|4753.3|0
1600917300000|2020-09-24 03:15:00|4759.4|4756.4|4758.1|4755.1|4759.6|4756.6|4756.6|4753.6|0
1600917600000|2020-09-24 03:20:00|4758|4755|4755.8|4752.8|4758.1|4755.1|4755|4752|0
1600917900000|2020-09-24 03:25:00|4755.7|4752.7|4753.4|4750.4|4756.5|4753.5|4753.4|4750.4|0
1600918200000|2020-09-24 03:30:00|4753.2|4750.2|4756.2|4753.2|4756.2|4753.2|4751.4|4748.4|0
1600918500000|2020-09-24 03:35:00|4756.1|4753.1|4762.3|4759.3|4763|4760|4755.4|4752.4|0
1600918800000|2020-09-24 03:40:00|4762.8|4759.8|4757.2|4754.2|4763.7|4760.7|4756.5|4753.5|0
1600919100000|2020-09-24 03:45:00|4757.1|4754.1|4757.2|4754.2|4760.1|4757.1|4756.5|4753.5|0
1600919400000|2020-09-24 03:50:00|4757.3|4754.3|4760.3|4757.3|4761.7|4758.7|4757.2|4754.2|0
1600919700000|2020-09-24 03:55:00|4760.9|4757.9|4760.2|4757.2|4761.7|4758.7|4760.1|4757.1|0
1600920000000|2020-09-24 04:00:00|4759.9|4756.9|4760.3|4757.3|4761.8|4758.8|4758.7|4755.7|0
1600920300000|2020-09-24 04:05:00|4760.4|4757.4|4760.4|4757.4|4761.9|4758.9|4760.2|4757.2|0
1600920600000|2020-09-24 04:10:00|4760.7|4757.7|4764.9|4761.9|4764.9|4761.9|4760.7|4757.7|0
1600920900000|2020-09-24 04:15:00|4764.8|4761.8|4763.4|4760.4|4764.9|4761.9|4763.4|4760.4|0
1600921200000|2020-09-24 04:20:00|4763.3|4760.3|4761.8|4758.8|4764.8|4761.8|4761.7|4758.7|0
1600921500000|2020-09-24 04:25:00|4761.7|4758.7|4760.3|4757.3|4761.8|4758.8|4760.2|4757.2|0
1600921800000|2020-09-24 04:30:00|4760.8|4757.8|4752.1|4749.1|4761.7|4758.7|4752.1|4749.1|0
1600922100000|2020-09-24 04:35:00|4752.2|4749.2|4746.3|4743.3|4752.9|4749.9|4746.3|4743.3|0
1600922400000|2020-09-24 04:40:00|4746.2|4743.2|4746|4743|4746.2|4743.2|4742.4|4739.4|0
1600922700000|2020-09-24 04:45:00|4746.1|4743.1|4748.4|4745.4|4748.5|4745.5|4745.2|4742.2|0
1600923000000|2020-09-24 04:50:00|4748.5|4745.5|4738.4|4735.4|4748.5|4745.5|4737.7|4734.7|0
1600923300000|2020-09-24 04:55:00|4737.9|4734.9|4737.2|4734.2|4738.8|4735.8|4736.9|4733.9|0
1600923600000|2020-09-24 05:00:00|4737.3|4734.3|4733|4730|4740.3|4737.3|4729.5|4726.5|0
1600923900000|2020-09-24 05:05:00|4732.9|4729.9|4735.7|4732.7|4738.6|4735.6|4732.9|4729.9|0
1600924200000|2020-09-24 05:10:00|4735.4|4732.4|4738.4|4735.4|4739.2|4736.2|4734.2|4731.2|0
1600924500000|2020-09-24 05:15:00|4738.7|4735.7|4739.3|4736.3|4740.9|4737.9|4737.7|4734.7|0
1600924800000|2020-09-24 05:20:00|4739|4736|4737.5|4734.5|4739.9|4736.9|4736|4733|0
1600925100000|2020-09-24 05:25:00|4737.6|4734.6|4739.4|4736.4|4742.4|4739.4|4737.5|4734.5|0
1600925400000|2020-09-24 05:30:00|4740.3|4737.3|4745.4|4742.4|4746|4743|4738.8|4735.8|0
1600925700000|2020-09-24 05:35:00|4744.9|4741.9|4744.2|4741.2|4745.4|4742.4|4741.2|4738.2|0
1600926000000|2020-09-24 05:40:00|4744.1|4741.1|4742|4739|4744.2|4741.2|4741.9|4738.9|0
1600926300000|2020-09-24 05:45:00|4741.9|4738.9|4745.7|4742.7|4747.1|4744.1|4741.8|4738.8|0
1600926600000|2020-09-24 05:50:00|4745.8|4742.8|4745.9|4742.9|4747.4|4744.4|4743.6|4740.6|0
1600926900000|2020-09-24 05:55:00|4746|4743|4750.4|4747.4|4751|4748|4746|4743|0
1600927200000|2020-09-24 06:00:00|4750.8|4747.8|4759.9|4757.9|4763.7|4761.7|4750.7|4747.2|564
1600927500000|2020-09-24 06:05:00|4760.2|4758.2|4752.7|4750.7|4760.9|4758.9|4752.7|4750.7|359
1600927800000|2020-09-24 06:10:00|4752.4|4750.4|4747.9|4745.9|4755.9|4753.9|4747.9|4745.9|322
1600928100000|2020-09-24 06:15:00|4748.2|4746.2|4742.2|4740.2|4748.2|4746.2|4739.7|4737.7|392
1600928400000|2020-09-24 06:20:00|4742.4|4740.4|4743.7|4741.7|4746.2|4744.2|4738.9|4736.9|337
1600928700000|2020-09-24 06:25:00|4743.9|4741.9|4745.2|4743.2|4749.9|4747.9|4743.4|4741.4|259
1600929000000|2020-09-24 06:30:00|4744.9|4742.9|4742.9|4740.9|4746.9|4744.9|4739.9|4737.9|173
1600929300000|2020-09-24 06:35:00|4742.7|4740.7|4741.4|4739.4|4747.7|4745.7|4740.7|4738.7|210
1600929600000|2020-09-24 06:40:00|4741.2|4739.2|4737.4|4735.4|4745.9|4743.9|4735.9|4733.9|310
1600929900000|2020-09-24 06:45:00|4737.2|4735.2|4743.4|4741.4|4743.4|4741.4|4735.7|4733.7|224
1600930200000|2020-09-24 06:50:00|4743.2|4741.2|4741.4|4739.4|4743.7|4741.7|4738.4|4736.4|227
1600930500000|2020-09-24 06:55:00|4741.2|4739.2|4744.7|4742.7|4747.7|4745.7|4738.2|4736.2|501
1600930800000|2020-09-24 07:00:00|4744.2|4743.2|4751.9|4750.9|4753.4|4752.4|4744.2|4743.2|2767
1600931100000|2020-09-24 07:05:00|4752.2|4751.2|4752.2|4751.2|4762.2|4761.2|4749.4|4748.4|1620
1600931400000|2020-09-24 07:10:00|4751.7|4750.7|4757.9|4756.9|4762.2|4761.2|4750.7|4749.7|1285
1600931700000|2020-09-24 07:15:00|4757.7|4756.7|4769.2|4768.2|4771.4|4770.4|4749.7|4748.7|1281
1600932000000|2020-09-24 07:20:00|4769.4|4768.4|4761.9|4760.9|4770.4|4769.4|4759.9|4758.9|776
1600932300000|2020-09-24 07:25:00|4761.4|4760.4|4755.7|4754.7|4769.7|4768.7|4755.2|4754.2|744
1600932600000|2020-09-24 07:30:00|4755.9|4754.9|4763.7|4762.7|4765.2|4764.2|4751.2|4750.2|904
1600932900000|2020-09-24 07:35:00|4763.4|4762.4|4768.4|4767.4|4771.2|4770.2|4756.4|4755.4|650
1600933200000|2020-09-24 07:40:00|4767.8|4766.8|4766.6|4765.6|4769.8|4768.8|4764.3|4763.3|527
1600933500000|2020-09-24 07:45:00|4766.3|4765.3|4776.3|4775.3|4778.1|4777.1|4766.1|4765.1|894
1600933800000|2020-09-24 07:50:00|4777.1|4776.1|4784.1|4783.1|4784.6|4783.6|4774.1|4773.1|832
1600934100000|2020-09-24 07:55:00|4784.3|4783.3|4790.8|4789.8|4792.6|4791.6|4782.8|4781.8|1248
1600934400000|2020-09-24 08:00:00|4791.1|4790.1|4779.1|4778.1|4794.6|4793.6|4779.1|4778.1|825
1600934700000|2020-09-24 08:05:00|4779.3|4778.3|4782.1|4781.1|4784.1|4783.1|4779.1|4778.1|518
1600935000000|2020-09-24 08:10:00|4781.8|4780.8|4766.6|4765.6|4784.6|4783.6|4766.6|4765.6|988
1600935300000|2020-09-24 08:15:00|4766.1|4765.1|4764.8|4763.8|4770.8|4769.8|4764.1|4763.1|806
1600935600000|2020-09-24 08:20:00|4765.1|4764.1|4766.8|4765.8|4768.1|4767.1|4762.8|4761.8|562
1600935900000|2020-09-24 08:25:00|4766.6|4765.6|4773.1|4772.1|4774.1|4773.1|4765.8|4764.8|633
1600936200000|2020-09-24 08:30:00|4773.6|4772.6|4777.8|4776.8|4778.6|4777.6|4769.8|4768.8|506
1600936500000|2020-09-24 08:35:00|4778.1|4777.1|4779.6|4778.6|4784.6|4783.6|4777.6|4776.6|533
1600936800000|2020-09-24 08:40:00|4779.3|4778.3|4774.3|4773.3|4780.6|4779.6|4773.6|4772.6|308
1600937100000|2020-09-24 08:45:00|4774.6|4773.6|4771.8|4770.8|4776.3|4775.3|4771.3|4770.3|403
1600937400000|2020-09-24 08:50:00|4771.3|4770.3|4768.6|4767.6|4771.6|4770.6|4766.1|4765.1|601
1600937700000|2020-09-24 08:55:00|4768.3|4767.3|4772.6|4771.6|4772.6|4771.6|4767.6|4766.6|260
1600938000000|2020-09-24 09:00:00|4772.3|4771.3|4766.6|4765.6|4772.6|4771.6|4764.8|4763.8|258
1600938300000|2020-09-24 09:05:00|4767.1|4766.1|4765.6|4764.6|4770.1|4769.1|4763.1|4762.1|410
1600938600000|2020-09-24 09:10:00|4765.3|4764.3|4770.1|4769.1|4770.1|4769.1|4763.3|4762.3|309
1600938900000|2020-09-24 09:15:00|4770.6|4769.6|4775.3|4774.3|4777.1|4776.1|4769.8|4768.8|374
1600939200000|2020-09-24 09:20:00|4775.6|4774.6|4776.8|4775.8|4778.1|4777.1|4773.6|4772.6|344
1600939500000|2020-09-24 09:25:00|4776.6|4775.6|4776.6|4775.6|4780.6|4779.6|4775.3|4774.3|385
1600939800000|2020-09-24 09:30:00|4776.3|4775.3|4778.1|4777.1|4783.1|4782.1|4775.1|4774.1|552
1600940100000|2020-09-24 09:35:00|4777.6|4776.6|4775.3|4774.3|4780.6|4779.6|4774.1|4773.1|485
1600940400000|2020-09-24 09:40:00|4775.6|4774.6|4780.6|4779.6|4781.8|4780.8|4774.1|4773.1|397
1600940700000|2020-09-24 09:45:00|4781.1|4780.1|4779.8|4778.8|4783.6|4782.6|4778.1|4777.1|363
1600941000000|2020-09-24 09:50:00|4779.6|4778.6|4776.3|4775.3|4783.3|4782.3|4773.8|4772.8|324
1600941300000|2020-09-24 09:55:00|4776.1|4775.1|4784.1|4783.1|4784.1|4783.1|4776.1|4775.1|318
1600941600000|2020-09-24 10:00:00|4783.8|4782.8|4791.3|4790.3|4792.6|4791.6|4783.6|4782.6|744
1600941900000|2020-09-24 10:05:00|4791.6|4790.6|4794.8|4793.8|4795.1|4794.1|4791.1|4790.1|1432
1600942200000|2020-09-24 10:10:00|4794.6|4793.6|4794.1|4793.1|4796.3|4795.3|4789.1|4788.1|670
1600942500000|2020-09-24 10:15:00|4794.3|4793.3|4795.8|4794.8|4796.8|4795.8|4791.1|4790.1|501
1600942800000|2020-09-24 10:20:00|4795.6|4794.6|4800.3|4799.3|4800.3|4799.3|4794.8|4793.8|527
1600943100000|2020-09-24 10:25:00|4800.6|4799.6|4796.3|4795.3|4800.6|4799.6|4796.1|4795.1|465
1600943400000|2020-09-24 10:30:00|4796.6|4795.6|4794.8|4793.8|4797.6|4796.6|4790.1|4789.1|668
1600943700000|2020-09-24 10:35:00|4794.6|4793.6|4798.6|4797.6|4799.1|4798.1|4793.3|4792.3|286
1600944000000|2020-09-24 10:40:00|4798.3|4797.3|4799.3|4798.3|4799.3|4798.3|4796.8|4795.8|511
1600944300000|2020-09-24 10:45:00|4799.6|4798.6|4801.6|4800.6|4802.1|4801.1|4798.8|4797.8|350
1600944600000|2020-09-24 10:50:00|4801.8|4800.8|4804.6|4803.6|4805.3|4804.3|4801.6|4800.6|488
1600944900000|2020-09-24 10:55:00|4804.3|4803.3|4799.6|4798.6|4805.6|4804.6|4798.6|4797.6|616
1600945200000|2020-09-24 11:00:00|4800.1|4799.1|4800.8|4799.8|4803.8|4802.8|4799.6|4798.6|411
1600945500000|2020-09-24 11:05:00|4801.1|4800.1|4796.6|4795.6|4801.3|4800.3|4796.3|4795.3|254
1600945800000|2020-09-24 11:10:00|4796.8|4795.8|4797.8|4796.8|4799.6|4798.6|4795.6|4794.6|346
1600946100000|2020-09-24 11:15:00|4798.1|4797.1|4799.8|4798.8|4800.1|4799.1|4796.1|4795.1|273
1600946400000|2020-09-24 11:20:00|4799.6|4798.6|4798.6|4797.6|4799.8|4798.8|4794.6|4793.6|226
1600946700000|2020-09-24 11:25:00|4798.8|4797.8|4800.8|4799.8|4801.1|4800.1|4798.6|4797.6|303
1600947000000|2020-09-24 11:30:00|4800.6|4799.6|4802.1|4801.1|4803.1|4802.1|4800.1|4799.1|234
1600947300000|2020-09-24 11:35:00|4801.8|4800.8|4806.6|4805.6|4807.6|4806.6|4801.6|4800.6|313
1600947600000|2020-09-24 11:40:00|4806.8|4805.8|4803|4802|4807.5|4806.5|4802.3|4801.3|279
1600947900000|2020-09-24 11:45:00|4803.3|4802.3|4800.8|4799.8|4805.3|4804.3|4800.8|4799.8|320
1600948200000|2020-09-24 11:50:00|4800.5|4799.5|4796|4795|4801.8|4800.8|4795.8|4794.8|279
1600948500000|2020-09-24 11:55:00|4795.8|4794.8|4796.8|4795.8|4799.8|4798.8|4795.8|4794.8|363
1600948800000|2020-09-24 12:00:00|4797|4796|4788.8|4787.8|4797.5|4796.5|4788.8|4787.8|588
1600949100000|2020-09-24 12:05:00|4788.5|4787.5|4787.5|4786.5|4788.8|4787.8|4785.8|4784.8|301
1600949400000|2020-09-24 12:10:00|4787.3|4786.3|4791.8|4790.8|4793.3|4792.3|4787|4786|414
1600949700000|2020-09-24 12:15:00|4792|4791|4793.8|4792.8|4795.8|4794.8|4790.5|4789.5|508
1600950000000|2020-09-24 12:20:00|4794|4793|4787.8|4786.8|4794.3|4793.3|4786.8|4785.8|628
1600950300000|2020-09-24 12:25:00|4788|4787|4787.5|4786.5|4790.5|4789.5|4785.8|4784.8|249
1600950600000|2020-09-24 12:30:00|4787.8|4786.8|4780.5|4779.5|4788.3|4787.3|4779|4778|476
1600950900000|2020-09-24 12:35:00|4780.8|4779.8|4773.8|4772.8|4782.3|4781.3|4773.3|4772.3|589
1600951200000|2020-09-24 12:40:00|4773.3|4772.3|4772.8|4771.8|4777.3|4776.3|4772|4771|799
1600951500000|2020-09-24 12:45:00|4773.3|4772.3|4779.3|4778.3|4781|4780|4772.3|4771.3|385
1600951800000|2020-09-24 12:50:00|4779.5|4778.5|4779.3|4778.3|4781.3|4780.3|4778|4777|339
1600952100000|2020-09-24 12:55:00|4779.5|4778.5|4778.8|4777.8|4783|4782|4778.3|4777.3|334
1600952400000|2020-09-24 13:00:00|4779|4778|4775|4774|4780.3|4779.3|4775|4774|285
1600952700000|2020-09-24 13:05:00|4774.8|4773.8|4777|4776|4778.3|4777.3|4773|4772|302
1600953000000|2020-09-24 13:10:00|4776.8|4775.8|4774.3|4773.3|4777.8|4776.8|4771.5|4770.5|366
1600953300000|2020-09-24 13:15:00|4774.5|4773.5|4767.8|4766.8|4774.8|4773.8|4767.3|4766.3|466
1600953600000|2020-09-24 13:20:00|4767.5|4766.5|4770.8|4769.8|4770.8|4769.8|4766|4765|373
1600953900000|2020-09-24 13:25:00|4770.5|4769.5|4778.8|4777.8|4779.8|4778.8|4769.8|4768.8|492
1600954200000|2020-09-24 13:30:00|4779|4778|4766.8|4765.8|4781.5|4780.5|4764.5|4763.5|1174
1600954500000|2020-09-24 13:35:00|4766|4765|4757.8|4756.8|4770.3|4769.3|4757.5|4756.5|684
1600954800000|2020-09-24 13:40:00|4757.5|4756.5|4767.8|4766.8|4770|4769|4756.5|4755.5|741
1600955100000|2020-09-24 13:45:00|4768|4767|4784|4783|4785.3|4784.3|4764.5|4763.5|942
1600955400000|2020-09-24 13:50:00|4784.3|4783.3|4786.5|4785.5|4788|4787|4781|4780|500
1600955700000|2020-09-24 13:55:00|4786.3|4785.3|4779|4778|4786.3|4785.3|4777.5|4776.5|559
1600956000000|2020-09-24 14:00:00|4779.5|4778.5|4786.8|4785.8|4789.5|4788.5|4779.3|4778.3|1324
1600956300000|2020-09-24 14:05:00|4787|4786|4785.8|4784.8|4794|4793|4780.5|4779.5|824
1600956600000|2020-09-24 14:10:00|4785.3|4784.3|4777.8|4776.8|4785.5|4784.5|4773.5|4772.5|839
1600956900000|2020-09-24 14:15:00|4777.5|4776.5|4776|4775|4781.8|4780.8|4773.8|4772.8|639
1600957200000|2020-09-24 14:20:00|4775.8|4774.8|4763.3|4762.3|4776|4775|4763.3|4762.3|690
1600957500000|2020-09-24 14:25:00|4763.5|4762.5|4762.5|4761.5|4765|4764|4759.3|4758.3|531
1600957800000|2020-09-24 14:30:00|4762.3|4761.3|4752|4751|4762.8|4761.8|4750.5|4749.5|864
1600958100000|2020-09-24 14:35:00|4752.3|4751.3|4749.3|4748.3|4755.3|4754.3|4748.8|4747.8|551
1600958400000|2020-09-24 14:40:00|4749.5|4748.5|4745.8|4744.8|4756.3|4755.3|4744.3|4743.3|686
1600958700000|2020-09-24 14:45:00|4746.3|4745.3|4752|4751|4758.8|4757.8|4746.3|4745.3|732
1600959000000|2020-09-24 14:50:00|4751.8|4750.8|4756.3|4755.3|4759.8|4758.8|4745.3|4744.3|544
1600959300000|2020-09-24 14:55:00|4756.5|4755.5|4758.3|4757.3|4761|4760|4752.3|4751.3|445
1600959600000|2020-09-24 15:00:00|4758.5|4757.5|4754|4753|4761.3|4760.3|4753.8|4752.8|417
1600959900000|2020-09-24 15:05:00|4754.3|4753.3|4749.3|4748.3|4758|4757|4747.5|4746.5|730
1600960200000|2020-09-24 15:10:00|4749.5|4748.5|4760.3|4759.3|4761|4760|4749.5|4748.5|508
1600960500000|2020-09-24 15:15:00|4760|4759|4754.8|4753.8|4760|4759|4753|4752|566
1600960800000|2020-09-24 15:20:00|4755|4754|4767.3|4766.3|4767.8|4766.8|4753.3|4752.3|1148
1600961100000|2020-09-24 15:25:00|4767|4766|4765.3|4764.3|4771|4770|4763.8|4762.8|1569
1600961400000|2020-09-24 15:30:00|4757.9|4756.9|4757.6|4755.6|4763.9|4761.9|4751.9|4749.9|3068
1600961700000|2020-09-24 15:35:00|4758.4|4756.4|4766.1|4764.1|4767.4|4765.4|4757.4|4755.4|1764
1600962000000|2020-09-24 15:40:00|4767.1|4765.1|4766.1|4764.1|4770.9|4768.9|4764.9|4762.9|492
1600962300000|2020-09-24 15:45:00|4765.9|4763.9|4762.6|4760.6|4767.4|4765.4|4759.1|4757.1|997
1600962600000|2020-09-24 15:50:00|4762.4|4760.4|4764.1|4762.1|4766.6|4764.6|4762.4|4760.4|161
1600962900000|2020-09-24 15:55:00|4763.6|4761.6|4770.1|4768.1|4772.1|4770.1|4762.6|4760.6|156
1600963200000|2020-09-24 16:00:00|4769.9|4767.9|4772.9|4770.9|4774.4|4772.4|4769.6|4767.6|181
1600963500000|2020-09-24 16:05:00|4773.1|4771.1|4774.6|4772.6|4775.6|4773.6|4772.6|4770.6|146
1600963800000|2020-09-24 16:10:00|4774.9|4772.9|4770.6|4768.6|4775.1|4773.1|4770.6|4768.6|79
1600964100000|2020-09-24 16:15:00|4770.9|4768.9|4771.4|4769.4|4775.4|4773.4|4770.4|4768.4|133
1600964400000|2020-09-24 16:20:00|4771.6|4769.6|4770.6|4768.6|4774.9|4772.9|4769.4|4767.4|77
1600964700000|2020-09-24 16:25:00|4770.9|4768.9|4773.1|4771.1|4775.9|4773.9|4770.6|4768.6|151
1600965000000|2020-09-24 16:30:00|4773.4|4771.4|4768.4|4766.4|4774.6|4772.6|4767.9|4765.9|98
1600965300000|2020-09-24 16:35:00|4768.1|4766.1|4764.6|4762.6|4769.1|4767.1|4762.9|4760.9|117
1600965600000|2020-09-24 16:40:00|4764.4|4762.4|4767.1|4765.1|4767.6|4765.6|4763.6|4761.6|51
1600965900000|2020-09-24 16:45:00|4767.4|4765.4|4770.6|4768.6|4770.9|4768.9|4766.4|4764.4|100
1600966200000|2020-09-24 16:50:00|4770.9|4768.9|4771.6|4769.6|4772.9|4770.9|4768.9|4766.9|94
1600966500000|2020-09-24 16:55:00|4771.4|4769.4|4777.6|4775.6|4778.4|4776.4|4771.1|4769.1|106
1600966800000|2020-09-24 17:00:00|4777.1|4775.1|4782.6|4780.6|4783.4|4781.4|4777.1|4775.1|99
1600967100000|2020-09-24 17:05:00|4782.4|4780.4|4783.9|4781.9|4784.6|4782.6|4781.6|4779.6|51
1600967400000|2020-09-24 17:10:00|4783.6|4781.6|4787.1|4785.1|4787.4|4785.4|4783.6|4781.6|186
1600967700000|2020-09-24 17:15:00|4787.4|4785.4|4787.1|4785.1|4792.4|4790.4|4787.1|4785.1|147
1600968000000|2020-09-24 17:20:00|4787.4|4785.4|4789.1|4787.1|4792.6|4790.6|4787.4|4785.4|51
1600968300000|2020-09-24 17:25:00|4788.9|4786.9|4791.1|4789.1|4792.1|4790.1|4788.6|4786.6|40
1600968600000|2020-09-24 17:30:00|4791.4|4789.4|4794.6|4792.6|4795.1|4793.1|4790.1|4788.1|133
1600968900000|2020-09-24 17:35:00|4794.4|4792.4|4791.4|4789.4|4794.6|4792.6|4788.6|4786.6|112
1600969200000|2020-09-24 17:40:00|4791.6|4789.6|4791.1|4789.1|4794.1|4792.1|4789.6|4787.6|63
1600969500000|2020-09-24 17:45:00|4791.4|4789.4|4790.4|4788.4|4793.6|4791.6|4789.9|4787.9|63
1600969800000|2020-09-24 17:50:00|4790.6|4788.6|4793.1|4791.1|4794.6|4792.6|4789.6|4787.6|71
1600970100000|2020-09-24 17:55:00|4793.4|4791.4|4789.6|4787.6|4793.6|4791.6|4788.6|4786.6|96
1600970400000|2020-09-24 18:00:00|4789.9|4787.9|4788.6|4786.6|4792.4|4790.4|4786.4|4784.4|109
1600970700000|2020-09-24 18:05:00|4788.4|4786.4|4788.1|4786.1|4789.6|4787.6|4785.1|4783.1|72
1600971000000|2020-09-24 18:10:00|4787.9|4785.9|4786.6|4784.6|4788.6|4786.6|4785.6|4783.6|22
1600971300000|2020-09-24 18:15:00|4786.9|4784.9|4779.6|4777.6|4788.6|4786.6|4778.9|4776.9|68
1600971600000|2020-09-24 18:20:00|4779.4|4777.4|4776.1|4774.1|4779.9|4777.9|4774.6|4772.6|51
1600971900000|2020-09-24 18:25:00|4775.9|4773.9|4776.9|4774.9|4778.6|4776.6|4773.1|4771.1|53
1600972200000|2020-09-24 18:30:00|4777.1|4775.1|4779.1|4777.1|4780.9|4778.9|4775.6|4773.6|42
1600972500000|2020-09-24 18:35:00|4779.4|4777.4|4780.1|4778.1|4780.1|4778.1|4776.1|4774.1|12
1600972800000|2020-09-24 18:40:00|4779.9|4777.9|4783.6|4781.6|4785.4|4783.4|4778.1|4776.1|27
1600973100000|2020-09-24 18:45:00|4783.9|4781.9|4774.1|4772.1|4784.4|4782.4|4774.1|4772.1|47
1600973400000|2020-09-24 18:50:00|4773.9|4771.9|4769.6|4767.6|4774.4|4772.4|4768.1|4766.1|89
1600973700000|2020-09-24 18:55:00|4769.9|4767.9|4763.1|4761.1|4770.6|4768.6|4762.1|4760.1|92
1600974000000|2020-09-24 19:00:00|4762.9|4760.9|4762.1|4760.1|4766.4|4764.4|4762.1|4760.1|142
1600974300000|2020-09-24 19:05:00|4762.4|4760.4|4763.6|4761.6|4765.6|4763.6|4760.1|4758.1|159
1600974600000|2020-09-24 19:10:00|4763.4|4761.4|4767.1|4765.1|4767.9|4765.9|4760.6|4758.6|38
1600974900000|2020-09-24 19:15:00|4766.9|4764.9|4760.9|4758.9|4768.9|4766.9|4760.9|4758.9|87
1600975200000|2020-09-24 19:20:00|4760.6|4758.6|4753.9|4751.9|4762.1|4760.1|4750.9|4748.9|414
1600975500000|2020-09-24 19:25:00|4753.6|4751.6|4754.1|4752.1|4756.6|4754.6|4750.9|4748.9|167
1600975800000|2020-09-24 19:30:00|4753.9|4751.9|4756.1|4754.1|4757.6|4755.6|4751.6|4749.6|113
1600976100000|2020-09-24 19:35:00|4756.9|4754.9|4765.4|4763.4|4765.6|4763.6|4753.1|4751.1|95
1600976400000|2020-09-24 19:40:00|4765.6|4763.6|4766.1|4764.1|4769.6|4767.6|4764.1|4762.1|91
1600976700000|2020-09-24 19:45:00|4766.4|4764.4|4765.9|4763.9|4773.9|4771.9|4765.1|4763.1|133
1600977000000|2020-09-24 19:50:00|4765.6|4763.6|4771.9|4769.9|4771.9|4769.9|4763.9|4761.9|78
1600977300000|2020-09-24 19:55:00|4772.6|4770.6|4766.4|4764.4|4772.6|4770.6|4765.4|4763.4|183
1600977600000|2020-09-24 20:00:00|4766.5|4762.5|4769.4|4765.4|4770.7|4766.7|4763|4759|0
1600977900000|2020-09-24 20:05:00|4769.6|4765.6|4769.6|4765.6|4771.1|4767.1|4767.8|4763.8|0
1600978200000|2020-09-24 20:10:00|4769.3|4765.3|4769.9|4765.9|4773|4769|4768.3|4764.3|0
1600978500000|2020-09-24 20:15:00|4769.8|4765.8|4769.3|4765.3|4770.3|4766.3|4769.2|4765.2|0
1600978800000|2020-09-24 20:20:00|4769.2|4765.2|4769.3|4765.3|4769.6|4765.6|4769|4765|0
1600979100000|2020-09-24 20:25:00|4769.4|4765.4|4769.3|4765.3|4769.6|4765.6|4769.3|4765.3|0
1600979400000|2020-09-24 20:30:00|4769.2|4765.2|4772.1|4768.1|4773.3|4769.3|4768.6|4764.6|0
1600979700000|2020-09-24 20:35:00|4772.2|4768.2|4770.3|4766.3|4773.9|4769.9|4769.6|4765.6|0
1600980000000|2020-09-24 20:40:00|4770|4766|4770|4766|4770.8|4766.8|4768.5|4764.5|0
1600980300000|2020-09-24 20:45:00|4769.6|4765.6|4776.6|4772.6|4777|4773|4769.6|4765.6|0
1600980600000|2020-09-24 20:50:00|4776.5|4772.5|4776.7|4772.7|4776.8|4772.8|4772.9|4768.9|0
1600980900000|2020-09-24 20:55:00|4776.5|4772.5|4772.7|4768.7|4777.2|4773.2|4771.9|4767.9|0
1600981200000|2020-09-24 21:00:00|4772.6|4768.6|4772.7|4768.7|4773.7|4769.7|4772.5|4768.5|0
1600981500000|2020-09-24 21:05:00|4772.6|4768.6|4771.9|4767.9|4772.8|4768.8|4771.9|4767.9|0
1600981800000|2020-09-24 21:10:00|4772.3|4768.3|4771.9|4767.9|4772.3|4768.3|4771.9|4767.9|0
1600982100000|2020-09-24 21:15:00|4772.1|4768.1|4773.1|4769.1|4773.2|4769.2|4772.1|4768.1|0
1600982400000|2020-09-24 21:20:00|4773.3|4769.3|4772.6|4768.6|4773.3|4769.3|4772.4|4768.4|0
1600982700000|2020-09-24 21:25:00|4772.9|4768.9|4773.1|4769.1|4773.1|4769.1|4772.9|4768.9|0
1600983000000|2020-09-24 21:30:00|4773|4769|4772.7|4768.7|4773|4769|4772.5|4768.5|0
1600983300000|2020-09-24 21:35:00|4772.8|4768.8|4772.8|4768.8|4773|4769|4772.8|4768.8|0
1600983900000|2020-09-24 21:45:00|4773.1|4769.1|4773.3|4769.3|4773.5|4769.5|4773|4769|0
1600984200000|2020-09-24 21:50:00|4773|4769|4774.8|4770.8|4774.8|4770.8|4773|4769|0
1600984500000|2020-09-24 21:55:00|4774.6|4770.6|4774.5|4770.5|4775.1|4771.1|4774.5|4770.5|0
1600984800000|2020-09-24 22:00:00|4775.2|4771.2|4780.2|4776.2|4782.3|4778.3|4775|4771|0
1600985100000|2020-09-24 22:05:00|4780.4|4776.4|4783.2|4779.2|4784.3|4780.3|4780.4|4776.4|0
1600985400000|2020-09-24 22:10:00|4783.3|4779.3|4783.5|4779.5|4784.3|4780.3|4782|4778|0
1600985700000|2020-09-24 22:15:00|4783.4|4779.4|4783.5|4779.5|4783.7|4779.7|4782.7|4778.7|0
1600986000000|2020-09-24 22:20:00|4783.7|4779.7|4782.8|4778.8|4784|4780|4782.8|4778.8|0
1600986300000|2020-09-24 22:25:00|4783|4779|4781.7|4777.7|4783.3|4779.3|4781.4|4777.4|0
1600986600000|2020-09-24 22:30:00|4781.6|4777.6|4782.8|4778.8|4782.8|4778.8|4780.7|4776.7|0
1600986900000|2020-09-24 22:35:00|4783.2|4779.2|4784.4|4780.4|4784.4|4780.4|4782.3|4778.3|0
1600987200000|2020-09-24 22:40:00|4784.5|4780.5|4781.7|4777.7|4786.9|4782.9|4781.7|4777.7|0
1600987500000|2020-09-24 22:45:00|4781.4|4777.4|4780.2|4776.2|4781.7|4777.7|4779.5|4775.5|0
1600987800000|2020-09-24 22:50:00|4780.6|4776.6|4781.4|4777.4|4781.7|4777.7|4780.2|4776.2|0
1600988100000|2020-09-24 22:55:00|4781.5|4777.5|4780.9|4776.9|4781.8|4777.8|4780.6|4776.6|0
1600988400000|2020-09-24 23:00:00|4780.8|4776.8|4781.3|4777.3|4781.3|4777.3|4779.8|4775.8|0
1600988700000|2020-09-24 23:05:00|4781.4|4777.4|4783.1|4779.1|4784.5|4780.5|4781.4|4777.4|0
1600989000000|2020-09-24 23:10:00|4782.7|4778.7|4784.9|4780.9|4785.2|4781.2|4782.5|4778.5|0
1600989300000|2020-09-24 23:15:00|4785|4781|4789.8|4786.8|4791.1|4788.1|4784|4780.5|0
1600989600000|2020-09-24 23:20:00|4789.7|4786.7|4788.9|4785.9|4790.5|4787.5|4788.6|4785.6|0
1600989900000|2020-09-24 23:25:00|4788.6|4785.6|4788.2|4785.2|4790.3|4787.3|4787.9|4784.9|0
1600990200000|2020-09-24 23:30:00|4788.6|4785.6|4789.7|4786.7|4790.4|4787.4|4786.7|4783.7|0
1600990500000|2020-09-24 23:35:00|4789.8|4786.8|4789.7|4786.7|4790.4|4787.4|4788.6|4785.6|0
1600990800000|2020-09-24 23:40:00|4790|4787|4790.4|4787.4|4790.7|4787.7|4788.9|4785.9|0
1600991100000|2020-09-24 23:45:00|4790.5|4787.5|4788.2|4785.2|4791.2|4788.2|4787.9|4784.9|0
1600991400000|2020-09-24 23:50:00|4788.3|4785.3|4786.2|4783.2|4790.1|4787.1|4785.9|4782.9|0
1600991700000|2020-09-24 23:55:00|4786.1|4783.1|4787.2|4784.2|4788|4785|4785.4|4782.4|0
1600992000000|2020-09-25 00:00:00|4787.1|4784.1|4783.6|4780.6|4792|4789|4780.7|4777.7|0
1600992300000|2020-09-25 00:05:00|4783.4|4780.4|4785|4782|4785.5|4782.5|4781.1|4778.1|0
1600992600000|2020-09-25 00:10:00|4785.1|4782.1|4782.4|4779.4|4786.5|4783.5|4781.4|4778.4|0
1600992900000|2020-09-25 00:15:00|4782.1|4779.1|4790.7|4787.7|4790.7|4787.7|4781.6|4778.6|0
1600993200000|2020-09-25 00:20:00|4790.6|4787.6|4789.1|4786.1|4790.7|4787.7|4786.2|4783.2|0
1600993500000|2020-09-25 00:25:00|4789|4786|4788.1|4785.1|4789.1|4786.1|4787.3|4784.3|0
1600993800000|2020-09-25 00:30:00|4788.4|4785.4|4789|4786|4789|4786|4786|4783|0
1600994100000|2020-09-25 00:35:00|4788.9|4785.9|4790.8|4787.8|4792.1|4789.1|4786.2|4783.2|0
1600994400000|2020-09-25 00:40:00|4791|4788|4795.6|4792.6|4796|4793|4791|4788|0
1600994700000|2020-09-25 00:45:00|4794.2|4791.2|4794.2|4791.2|4795.6|4792.6|4793.5|4790.5|0
1600995000000|2020-09-25 00:50:00|4794.5|4791.5|4797.1|4794.1|4797.1|4794.1|4794.2|4791.2|0
1600995300000|2020-09-25 00:55:00|4797.2|4794.2|4795.6|4792.6|4798.5|4795.5|4794.2|4791.2|0
1600995600000|2020-09-25 01:00:00|4795.8|4792.8|4795.6|4792.6|4798.7|4795.7|4795.5|4792.5|0
1600995900000|2020-09-25 01:05:00|4795.5|4792.5|4795.5|4792.5|4797.1|4794.1|4794.1|4791.1|0
1600996200000|2020-09-25 01:10:00|4795.6|4792.6|4791.1|4788.1|4798.5|4795.5|4791.1|4788.1|0
1600996500000|2020-09-25 01:15:00|4789.1|4786.1|4793.6|4790.6|4795|4792|4787.7|4784.7|0
1600996800000|2020-09-25 01:20:00|4793.5|4790.5|4800.4|4797.4|4800.6|4797.6|4793.5|4790.5|0
1600997100000|2020-09-25 01:25:00|4800.5|4797.5|4798.3|4795.3|4802|4799|4797.6|4794.6|0
1600997400000|2020-09-25 01:30:00|4799|4796|4791.8|4788.8|4799.1|4796.1|4789.9|4786.9|0
1600997700000|2020-09-25 01:35:00|4791.7|4788.7|4795.5|4792.5|4796|4793|4791.7|4788.7|0
1600998000000|2020-09-25 01:40:00|4795.6|4792.6|4793.3|4790.3|4797|4794|4792.7|4789.7|0
1600998300000|2020-09-25 01:45:00|4793.4|4790.4|4794.3|4791.3|4797.1|4794.1|4792.7|4789.7|0
1600998600000|2020-09-25 01:50:00|4794.5|4791.5|4795.6|4792.6|4795.6|4792.6|4792.1|4789.1|0
1600998900000|2020-09-25 01:55:00|4795.3|4792.3|4792.3|4789.3|4795.6|4792.6|4791.6|4788.6|0
1600999200000|2020-09-25 02:00:00|4793|4790|4793.4|4790.4|4794.8|4791.8|4790.9|4787.9|0
1600999500000|2020-09-25 02:05:00|4793.1|4790.1|4793.1|4790.1|4795|4792|4791.9|4788.9|0
1600999800000|2020-09-25 02:10:00|4793|4790|4794.4|4791.4|4794.5|4791.5|4791.6|4788.6|0
1601000100000|2020-09-25 02:15:00|4793.9|4790.9|4797|4794|4797|4794|4793.1|4790.1|0
1601000400000|2020-09-25 02:20:00|4796.9|4793.9|4796.8|4793.8|4798.4|4795.4|4796.1|4793.1|0
1601000700000|2020-09-25 02:25:00|4796.9|4793.9|4792.6|4789.6|4796.9|4793.9|4791.9|4788.9|0
1601001000000|2020-09-25 02:30:00|4792.5|4789.5|4789.7|4786.7|4792.6|4789.6|4789.7|4786.7|0
1601001300000|2020-09-25 02:35:00|4789.8|4786.8|4787.2|4784.2|4790.5|4787.5|4786.1|4783.1|0
1601001600000|2020-09-25 02:40:00|4787.3|4784.3|4788.5|4785.5|4790.3|4787.3|4787.2|4784.2|0
1601001900000|2020-09-25 02:45:00|4789|4786|4791.4|4788.4|4792.8|4789.8|4789|4786|0
1601002200000|2020-09-25 02:50:00|4791.3|4788.3|4790.4|4787.4|4792.7|4789.7|4789.7|4786.7|0
1601002500000|2020-09-25 02:55:00|4790.1|4787.1|4788.8|4785.8|4791.1|4788.1|4788.7|4785.7|0
1601002800000|2020-09-25 03:00:00|4789|4786|4791|4788|4791.1|4788.1|4788.8|4785.8|0
1601003100000|2020-09-25 03:05:00|4791.1|4788.1|4794.1|4791.1|4795.5|4792.5|4791|4788|0
1601003400000|2020-09-25 03:10:00|4794.4|4791.4|4792.7|4789.7|4795.6|4792.6|4792|4789|0
1601003700000|2020-09-25 03:15:00|4793|4790|4794.2|4791.2|4795.6|4792.6|4792.7|4789.7|0
1601004000000|2020-09-25 03:20:00|4794.7|4791.7|4794|4791|4797|4794|4794|4791|0
1601004300000|2020-09-25 03:25:00|4793.3|4790.3|4791.2|4788.2|4793.3|4790.3|4791.2|4788.2|0
1601004600000|2020-09-25 03:30:00|4791.4|4788.4|4791.2|4788.2|4792.6|4789.6|4789.8|4786.8|0
1601004900000|2020-09-25 03:35:00|4791.1|4788.1|4786.8|4783.8|4791.2|4788.2|4785.4|4782.4|0
1601005200000|2020-09-25 03:40:00|4786.6|4783.6|4785.4|4782.4|4786.6|4783.6|4784|4781|0
1601005500000|2020-09-25 03:45:00|4784.7|4781.7|4787.1|4784.1|4789|4786|4784|4781|0
1601005800000|2020-09-25 03:50:00|4787|4784|4782.5|4779.5|4787.1|4784.1|4781.2|4778.2|0
1601006100000|2020-09-25 03:55:00|4782.4|4779.4|4784.5|4781.5|4785.2|4782.2|4781|4778|0
1601006400000|2020-09-25 04:00:00|4784.7|4781.7|4786.1|4783.1|4787.4|4784.4|4782.9|4779.9|0
1601006700000|2020-09-25 04:05:00|4786|4783|4786|4783|4787.4|4784.4|4784.4|4781.4|0
1601007000000|2020-09-25 04:10:00|4786.1|4783.1|4786|4783|4786.1|4783.1|4784.5|4781.5|0
1601007300000|2020-09-25 04:15:00|4786.3|4783.3|4784.5|4781.5|4787.4|4784.4|4784.5|4781.5|0
1601007600000|2020-09-25 04:20:00|4784.6|4781.6|4784.7|4781.7|4786.1|4783.1|4784.6|4781.6|0
1601007900000|2020-09-25 04:25:00|4784.8|4781.8|4784.6|4781.6|4786.1|4783.1|4784.6|4781.6|0
1601008200000|2020-09-25 04:30:00|4784.5|4781.5|4787.7|4784.7|4789.1|4786.1|4784.5|4781.5|0
1601008500000|2020-09-25 04:35:00|4787.6|4784.6|4786.1|4783.1|4787.7|4784.7|4786.1|4783.1|0
1601008800000|2020-09-25 04:40:00|4786.2|4783.2|4787.9|4784.9|4789.3|4786.3|4786.2|4783.2|0
1601009100000|2020-09-25 04:45:00|4788|4785|4789.4|4786.4|4789.5|4786.5|4787.1|4784.1|0
1601009400000|2020-09-25 04:50:00|4789.5|4786.5|4792.2|4789.2|4792.3|4789.3|4789.4|4786.4|0
1601009700000|2020-09-25 04:55:00|4792.1|4789.1|4792.2|4789.2|4792.3|4789.3|4790.8|4787.8|0
1601010000000|2020-09-25 05:00:00|4791.7|4788.7|4792.1|4789.1|4793.8|4790.8|4790.8|4787.8|0
1601010300000|2020-09-25 05:05:00|4792|4789|4788.9|4785.9|4792.1|4789.1|4788.1|4785.1|0
1601010600000|2020-09-25 05:10:00|4788.3|4785.3|4787.4|4784.4|4790.4|4787.4|4787.3|4784.3|0
1601010900000|2020-09-25 05:15:00|4787.3|4784.3|4788.7|4785.7|4788.8|4785.8|4787.3|4784.3|0
1601011200000|2020-09-25 05:20:00|4788.6|4785.6|4789.5|4786.5|4790.2|4787.2|4788.6|4785.6|0
1601011500000|2020-09-25 05:25:00|4788.8|4785.8|4784.8|4781.8|4788.8|4785.8|4783.4|4780.4|0
1601011800000|2020-09-25 05:30:00|4784.9|4781.9|4787.4|4784.4|4789.2|4786.2|4783.3|4780.3|0
1601012100000|2020-09-25 05:35:00|4787.5|4784.5|4790.3|4787.3|4790.4|4787.4|4787.5|4784.5|0
1601012400000|2020-09-25 05:40:00|4790|4787|4790.3|4787.3|4791.9|4788.9|4788.9|4785.9|0
1601012700000|2020-09-25 05:45:00|4789.8|4786.8|4786|4783|4789.8|4786.8|4784.2|4781.2|0
1601013000000|2020-09-25 05:50:00|4786.1|4783.1|4787.3|4784.3|4787.4|4784.4|4784.6|4781.6|0
1601013300000|2020-09-25 05:55:00|4787.4|4784.4|4784.1|4781.1|4787.4|4784.4|4782.6|4779.6|0
1601013600000|2020-09-25 06:00:00|4783.5|4780.5|4773.9|4771.9|4785.2|4781.7|4772.9|4770.9|275
1601013900000|2020-09-25 06:05:00|4773.6|4771.6|4774.6|4772.6|4775.9|4773.9|4769.9|4767.9|197
1601014200000|2020-09-25 06:10:00|4774.9|4772.9|4770.4|4768.4|4775.1|4773.1|4769.9|4767.9|103
1601014500000|2020-09-25 06:15:00|4770.6|4768.6|4765.6|4763.6|4770.6|4768.6|4763.6|4761.6|184
1601014800000|2020-09-25 06:20:00|4765.9|4763.9|4770.6|4768.6|4770.9|4768.9|4765.4|4763.4|164
1601015100000|2020-09-25 06:25:00|4770.9|4768.9|4768.1|4766.1|4770.9|4768.9|4765.6|4763.6|162
1601015400000|2020-09-25 06:30:00|4767.9|4765.9|4767.9|4765.9|4772.6|4770.6|4767.1|4765.1|99
1601015700000|2020-09-25 06:35:00|4768.1|4766.1|4770.1|4768.1|4771.6|4769.6|4766.4|4764.4|177
1601016000000|2020-09-25 06:40:00|4769.9|4767.9|4766.6|4764.6|4770.9|4768.9|4766.1|4764.1|91
1601016300000|2020-09-25 06:45:00|4766.4|4764.4|4767.1|4765.1|4769.9|4767.9|4766.4|4764.4|173
1601016600000|2020-09-25 06:50:00|4767.4|4765.4|4764.1|4762.1|4770.9|4768.9|4764.1|4762.1|288
1601016900000|2020-09-25 06:55:00|4763.9|4761.9|4762.6|4760.6|4767.4|4765.4|4760.6|4758.6|517
1601017200000|2020-09-25 07:00:00|4761.9|4760.9|4736.1|4735.1|4762.6|4761.6|4735.4|4734.4|2628
1601017500000|2020-09-25 07:05:00|4735.9|4734.9|4745.1|4744.1|4747.4|4746.4|4732.4|4731.4|1273
1601017800000|2020-09-25 07:10:00|4744.9|4743.9|4754.4|4753.4|4759.1|4758.1|4737.4|4736.4|1315
1601018100000|2020-09-25 07:15:00|4753.9|4752.9|4742.4|4741.4|4754.1|4753.1|4742.4|4741.4|886
1601018400000|2020-09-25 07:20:00|4741.9|4740.9|4740.4|4739.4|4744.9|4743.9|4729.9|4728.9|985
1601018700000|2020-09-25 07:25:00|4739.9|4738.9|4742.6|4741.6|4743.9|4742.9|4734.1|4733.1|815
1601019000000|2020-09-25 07:30:00|4742.9|4741.9|4742.6|4741.6|4749.4|4748.4|4737.1|4736.1|550
1601019300000|2020-09-25 07:35:00|4742.4|4741.4|4749.6|4748.6|4750.9|4749.9|4740.9|4739.9|550
1601019600000|2020-09-25 07:40:00|4750|4749|4749.5|4748.5|4753|4752|4745.3|4744.3|519
1601019900000|2020-09-25 07:45:00|4749.3|4748.3|4739.3|4738.3|4749.3|4748.3|4738.8|4737.8|604
1601020200000|2020-09-25 07:50:00|4739|4738|4736.3|4735.3|4742.8|4741.8|4732.8|4731.8|585
1601020500000|2020-09-25 07:55:00|4736|4735|4735|4734|4739|4738|4733.5|4732.5|406
1601020800000|2020-09-25 08:00:00|4735.3|4734.3|4737.3|4736.3|4742.3|4741.3|4735.3|4734.3|357
1601021100000|2020-09-25 08:05:00|4737|4736|4725.8|4724.8|4737.5|4736.5|4722.8|4721.8|782
1601021400000|2020-09-25 08:10:00|4725.5|4724.5|4721.3|4720.3|4727|4726|4717.5|4716.5|1097
1601021700000|2020-09-25 08:15:00|4721.8|4720.8|4725.3|4724.3|4725.3|4724.3|4717|4716|435
1601022000000|2020-09-25 08:20:00|4725|4724|4723.5|4722.5|4725|4724|4720.5|4719.5|460
1601022300000|2020-09-25 08:25:00|4723.3|4722.3|4725.3|4724.3|4728|4727|4722.3|4721.3|442
1601022600000|2020-09-25 08:30:00|4725|4724|4725|4724|4728|4727|4721.8|4720.8|581
1601022900000|2020-09-25 08:35:00|4725.3|4724.3|4728.3|4727.3|4728.8|4727.8|4724.3|4723.3|404
1601023200000|2020-09-25 08:40:00|4728.5|4727.5|4729.8|4728.8|4732.5|4731.5|4726.8|4725.8|389
1601023500000|2020-09-25 08:45:00|4730|4729|4732.8|4731.8|4734|4733|4727.3|4726.3|523
1601023800000|2020-09-25 08:50:00|4732.5|4731.5|4735.8|4734.8|4735.8|4734.8|4732.3|4731.3|394
1601024100000|2020-09-25 08:55:00|4735.5|4734.5|4736.8|4735.8|4737.3|4736.3|4734.3|4733.3|361
1601024400000|2020-09-25 09:00:00|4737|4736|4737.8|4736.8|4741.3|4740.3|4735.8|4734.8|276
1601024700000|2020-09-25 09:05:00|4737.5|4736.5|4736.5|4735.5|4739|4738|4735|4734|454
1601025000000|2020-09-25 09:10:00|4736.8|4735.8|4734.8|4733.8|4739.3|4738.3|4732.8|4731.8|420
1601025300000|2020-09-25 09:15:00|4735|4734|4732|4731|4735.3|4734.3|4730.5|4729.5|420
1601025600000|2020-09-25 09:20:00|4732.3|4731.3|4724.8|4723.8|4734.3|4733.3|4724.8|4723.8|345
1601025900000|2020-09-25 09:25:00|4724.5|4723.5|4725.8|4724.8|4731.8|4730.8|4724.3|4723.3|431
1601026200000|2020-09-25 09:30:00|4725.5|4724.5|4719.3|4718.3|4725.5|4724.5|4718.8|4717.8|431
1601026500000|2020-09-25 09:35:00|4719.5|4718.5|4711.8|4710.8|4719.8|4718.8|4711.8|4710.8|750
1601026800000|2020-09-25 09:40:00|4711.5|4710.5|4698|4697|4712.8|4711.8|4697.5|4696.5|1252
1601027100000|2020-09-25 09:45:00|4696.3|4695.3|4702.5|4701.5|4705.5|4704.5|4690.3|4689.3|1246
1601027400000|2020-09-25 09:50:00|4702.8|4701.8|4705.5|4704.5|4706.3|4705.3|4696.5|4695.5|799
1601027700000|2020-09-25 09:55:00|4705.8|4704.8|4713|4712|4714.8|4713.8|4704.3|4703.3|890
1601028000000|2020-09-25 10:00:00|4712.8|4711.8|4707.8|4706.8|4715|4714|4705.8|4704.8|791
1601028300000|2020-09-25 10:05:00|4707.5|4706.5|4708|4707|4714.8|4713.8|4705.3|4704.3|387
1601028600000|2020-09-25 10:10:00|4708.3|4707.3|4698.5|4697.5|4708.3|4707.3|4698.3|4697.3|426
1601028900000|2020-09-25 10:15:00|4698.3|4697.3|4695|4694|4699.8|4698.8|4691.5|4690.5|685
1601029200000|2020-09-25 10:20:00|4695.3|4694.3|4684.3|4683.3|4695.3|4694.3|4683.8|4682.8|851
1601029500000|2020-09-25 10:25:00|4684.8|4683.8|4679.8|4678.8|4687.3|4686.3|4678.8|4677.8|667
1601029800000|2020-09-25 10:30:00|4679.5|4678.5|4688|4687|4688|4687|4678.3|4677.3|639
1601030100000|2020-09-25 10:35:00|4687.8|4686.8|4682.3|4681.3|4688.5|4687.5|4680|4679|497
1601030400000|2020-09-25 10:40:00|4682.5|4681.5|4675|4674|4683|4682|4671.8|4670.8|729
1601030700000|2020-09-25 10:45:00|4675.3|4674.3|4668.3|4667.3|4675.3|4674.3|4666.3|4665.3|741
1601031000000|2020-09-25 10:50:00|4668.5|4667.5|4667.5|4666.5|4672.5|4671.5|4665.5|4664.5|506
1601031300000|2020-09-25 10:55:00|4667.8|4666.8|4669.5|4668.5|4672|4671|4666.3|4665.3|409
1601031600000|2020-09-25 11:00:00|4669.8|4668.8|4669.5|4668.5|4676.3|4675.3|4667.8|4666.8|513
1601031900000|2020-09-25 11:05:00|4669.3|4668.3|4678.8|4677.8|4678.8|4677.8|4665|4664|868
1601032200000|2020-09-25 11:10:00|4678.5|4677.5|4680|4679|4682.3|4681.3|4678.5|4677.5|343
1601032500000|2020-09-25 11:15:00|4680.3|4679.3|4676.8|4675.8|4683|4682|4675.5|4674.5|433
1601032800000|2020-09-25 11:20:00|4677|4676|4678.3|4677.3|4682.8|4681.8|4675.3|4674.3|357
1601033100000|2020-09-25 11:25:00|4678.5|4677.5|4672|4671|4679.5|4678.5|4672|4671|309
1601033400000|2020-09-25 11:30:00|4672.3|4671.3|4679|4678|4679.8|4678.8|4671.3|4670.3|380
1601033700000|2020-09-25 11:35:00|4679.3|4678.3|4680.5|4679.5|4681.3|4680.3|4676|4675|290
1601034000000|2020-09-25 11:40:00|4681.2|4680.2|4689|4688|4690.5|4689.5|4679.2|4678.2|549
1601034300000|2020-09-25 11:45:00|4689.2|4688.2|4687.7|4686.7|4690.5|4689.5|4686.2|4685.2|305
1601034600000|2020-09-25 11:50:00|4688|4687|4695|4694|4697|4696|4687|4686|526
1601034900000|2020-09-25 11:55:00|4696|4695|4692|4691|4696.2|4695.2|4692|4691|339
1601035200000|2020-09-25 12:00:00|4692.2|4691.2|4693|4692|4697.7|4696.7|4691|4690|387
1601035500000|2020-09-25 12:05:00|4693.2|4692.2|4694.2|4693.2|4697.5|4696.5|4693|4692|286
1601035800000|2020-09-25 12:10:00|4694.5|4693.5|4688.5|4687.5|4695|4694|4687.7|4686.7|299
1601036100000|2020-09-25 12:15:00|4688.7|4687.7|4688.2|4687.2|4692.7|4691.7|4687.5|4686.5|471
1601036400000|2020-09-25 12:20:00|4688|4687|4686.5|4685.5|4691.2|4690.2|4685|4684|287
1601036700000|2020-09-25 12:25:00|4686.2|4685.2|4692|4691|4692|4691|4685.5|4684.5|403
1601037000000|2020-09-25 12:30:00|4691|4690|4686.2|4685.2|4691.7|4690.7|4685.7|4684.7|396
1601037300000|2020-09-25 12:35:00|4686.5|4685.5|4690.5|4689.5|4692.7|4691.7|4686|4685|371
1601037600000|2020-09-25 12:40:00|4690.2|4689.2|4694.5|4693.5|4695|4694|4687.5|4686.5|356
1601037900000|2020-09-25 12:45:00|4694.7|4693.7|4699|4698|4700.5|4699.5|4693.7|4692.7|533
1601038200000|2020-09-25 12:50:00|4699.5|4698.5|4698|4697|4701.5|4700.5|4697.5|4696.5|389
1601038500000|2020-09-25 12:55:00|4698.2|4697.2|4700.2|4699.2|4702.7|4701.7|4695.5|4694.5|420
1601038800000|2020-09-25 13:00:00|4700.5|4699.5|4700|4699|4701.2|4700.2|4697.5|4696.5|291
1601039100000|2020-09-25 13:05:00|4700.2|4699.2|4702|4701|4703.2|4702.2|4700|4699|239
1601039400000|2020-09-25 13:10:00|4702.2|4701.2|4703|4702|4705|4704|4700|4699|274
1601039700000|2020-09-25 13:15:00|4704|4703|4702.5|4701.5|4705|4704|4698.7|4697.7|427
1601040000000|2020-09-25 13:20:00|4702.7|4701.7|4697|4696|4705.5|4704.5|4696.7|4695.7|519
1601040300000|2020-09-25 13:25:00|4697.2|4696.2|4693|4692|4698.5|4697.5|4692.5|4691.5|570
1601040600000|2020-09-25 13:30:00|4692.7|4691.7|4694.2|4693.2|4698.7|4697.7|4692|4691|572
1601040900000|2020-09-25 13:35:00|4694.5|4693.5|4694.2|4693.2|4701|4700|4690|4689|582
1601041200000|2020-09-25 13:40:00|4694.5|4693.5|4704.2|4703.2|4707|4706|4694|4693|537
1601041500000|2020-09-25 13:45:00|4704.5|4703.5|4695.7|4694.7|4708|4707|4693|4692|784
1601041800000|2020-09-25 13:50:00|4695.5|4694.5|4704|4703|4705.7|4704.7|4690.5|4689.5|444
1601042100000|2020-09-25 13:55:00|4703.7|4702.7|4707.7|4706.7|4710|4709|4699.2|4698.2|603
1601042400000|2020-09-25 14:00:00|4707.5|4706.5|4712.5|4711.5|4713.2|4712.2|4706.5|4705.5|919
1601042700000|2020-09-25 14:05:00|4712.2|4711.2|4705.2|4704.2|4713|4712|4701.5|4700.5|684
1601043000000|2020-09-25 14:10:00|4705.4|4704.4|4693.2|4692.2|4705.7|4704.7|4689.9|4688.9|1021
1601043300000|2020-09-25 14:15:00|4692.9|4691.9|4699.2|4698.2|4701.7|4700.7|4690.4|4689.4|960
1601043600000|2020-09-25 14:20:00|4699.4|4698.4|4708.9|4707.9|4712.2|4711.2|4697.9|4696.9|713
1601043900000|2020-09-25 14:25:00|4708.7|4707.7|4721.9|4720.9|4722.7|4721.7|4708.4|4707.4|988
1601044200000|2020-09-25 14:30:00|4721.7|4720.7|4712.7|4711.7|4722.7|4721.7|4710.7|4709.7|674
1601044500000|2020-09-25 14:35:00|4712.4|4711.4|4721.9|4720.9|4722.2|4721.2|4710.4|4709.4|684
1601044800000|2020-09-25 14:40:00|4722.2|4721.2|4720.9|4719.9|4725.9|4724.9|4713.2|4712.2|746
1601045100000|2020-09-25 14:45:00|4720.7|4719.7|4713.9|4712.9|4725.9|4724.9|4711.4|4710.4|821
1601045400000|2020-09-25 14:50:00|4714.2|4713.2|4719.9|4718.9|4722.2|4721.2|4710.4|4709.4|838
1601045700000|2020-09-25 14:55:00|4720.2|4719.2|4717.9|4716.9|4720.2|4719.2|4712.7|4711.7|503
1601046000000|2020-09-25 15:00:00|4718.7|4717.7|4706.2|4705.2|4719.7|4718.7|4706.2|4705.2|900
1601046300000|2020-09-25 15:05:00|4705.9|4704.9|4708.9|4707.9|4713.4|4712.4|4704.9|4703.9|884
1601046600000|2020-09-25 15:10:00|4708.7|4707.7|4710.2|4709.2|4715.7|4714.7|4706.9|4705.9|505
1601046900000|2020-09-25 15:15:00|4710.4|4709.4|4719.9|4718.9|4719.9|4718.9|4708.2|4707.2|692
1601047200000|2020-09-25 15:20:00|4720.7|4719.7|4722.9|4721.9|4723.7|4722.7|4718.7|4717.7|852
1601047500000|2020-09-25 15:25:00|4723.2|4722.2|4716.7|4715.7|4724.4|4723.4|4715.4|4714.4|1168
1601047800000|2020-09-25 15:30:00|4716.4|4715.4|4729.7|4727.7|4730.4|4728.4|4713.4|4711.4|3761
1601048100000|2020-09-25 15:35:00|4730.4|4728.4|4727.2|4725.2|4732.7|4730.7|4726.7|4724.7|2364
1601048400000|2020-09-25 15:40:00|4727.7|4725.7|4724.9|4722.9|4733.7|4731.7|4723.7|4721.7|620
1601048700000|2020-09-25 15:45:00|4725.2|4723.2|4719.4|4717.4|4726.7|4724.7|4718.7|4716.7|423
1601049000000|2020-09-25 15:50:00|4719.7|4717.7|4720.4|4718.4|4721.7|4719.7|4718.7|4716.7|397
1601049300000|2020-09-25 15:55:00|4720.2|4718.2|4718.4|4716.4|4722.2|4720.2|4718.2|4716.2|513
1601049600000|2020-09-25 16:00:00|4719.2|4717.2|4724.9|4722.9|4725.4|4723.4|4717.9|4715.9|244
1601049900000|2020-09-25 16:05:00|4724.7|4722.7|4730.4|4728.4|4730.7|4728.7|4724.2|4722.2|200
1601050200000|2020-09-25 16:10:00|4730.7|4728.7|4730.2|4728.2|4730.7|4728.7|4728.2|4726.2|226
1601050500000|2020-09-25 16:15:00|4729.9|4727.9|4725.7|4723.7|4730.2|4728.2|4723.9|4721.9|323
1601050800000|2020-09-25 16:20:00|4725.9|4723.9|4727.4|4725.4|4727.9|4725.9|4723.9|4721.9|208
1601051100000|2020-09-25 16:25:00|4727.2|4725.2|4728.7|4726.7|4729.2|4727.2|4724.4|4722.4|305
1601051400000|2020-09-25 16:30:00|4728.9|4726.9|4728.9|4726.9|4729.7|4727.7|4725.4|4723.4|173
1601051700000|2020-09-25 16:35:00|4728.7|4726.7|4728.9|4726.9|4729.7|4727.7|4725.7|4723.7|96
1601052000000|2020-09-25 16:40:00|4729.2|4727.2|4729.9|4727.9|4730.4|4728.4|4728.4|4726.4|114
1601052300000|2020-09-25 16:45:00|4729.7|4727.7|4728.4|4726.4|4731.7|4729.7|4728.2|4726.2|75
1601052600000|2020-09-25 16:50:00|4728.2|4726.2|4734.4|4732.4|4734.9|4732.9|4728.2|4726.2|111
1601052900000|2020-09-25 16:55:00|4734.2|4732.2|4735.2|4733.2|4735.7|4733.7|4733.4|4731.4|109
1601053200000|2020-09-25 17:00:00|4735.4|4733.4|4737.4|4735.4|4739.2|4737.2|4733.4|4731.4|155
1601053500000|2020-09-25 17:05:00|4737.2|4735.2|4738.2|4736.2|4740.7|4738.7|4735.9|4733.9|135
1601053800000|2020-09-25 17:10:00|4738.4|4736.4|4739.2|4737.2|4739.7|4737.7|4737.7|4735.7|100
1601054100000|2020-09-25 17:15:00|4738.9|4736.9|4737.4|4735.4|4741.9|4739.9|4737.4|4735.4|113
1601054400000|2020-09-25 17:20:00|4737.7|4735.7|4738.9|4736.9|4740.7|4738.7|4737.7|4735.7|75
1601054700000|2020-09-25 17:25:00|4738.7|4736.7|4739.9|4737.9|4740.2|4738.2|4737.9|4735.9|57
1601055000000|2020-09-25 17:30:00|4739.7|4737.7|4742.4|4740.4|4744.2|4742.2|4739.7|4737.7|160
1601055300000|2020-09-25 17:35:00|4742.7|4740.7|4742.4|4740.4|4743.9|4741.9|4742.2|4740.2|106
1601055600000|2020-09-25 17:40:00|4742.7|4740.7|4747.7|4745.7|4747.7|4745.7|4742.4|4740.4|149
1601055900000|2020-09-25 17:45:00|4748.2|4746.2|4746.9|4744.9|4749.2|4747.2|4745.7|4743.7|132
1601056200000|2020-09-25 17:50:00|4747.2|4745.2|4747.4|4745.4|4748.7|4746.7|4746.2|4744.2|77
1601056500000|2020-09-25 17:55:00|4747.7|4745.7|4747.4|4745.4|4747.9|4745.9|4746.2|4744.2|115
1601056800000|2020-09-25 18:00:00|4747.2|4745.2|4749.7|4747.7|4749.7|4747.7|4746.2|4744.2|104
1601057100000|2020-09-25 18:05:00|4750.2|4748.2|4749.4|4747.4|4750.2|4748.2|4747.2|4745.2|81
1601057400000|2020-09-25 18:10:00|4749.7|4747.7|4749.9|4747.9|4750.2|4748.2|4747.7|4745.7|63
1601057700000|2020-09-25 18:15:00|4750.2|4748.2|4755.4|4753.4|4755.9|4753.9|4749.9|4747.9|143
1601058000000|2020-09-25 18:20:00|4755.2|4753.2|4754.9|4752.9|4755.7|4753.7|4752.9|4750.9|61
1601058300000|2020-09-25 18:25:00|4755.2|4753.2|4755.4|4753.4|4757.2|4755.2|4754.4|4752.4|83
1601058600000|2020-09-25 18:30:00|4755.2|4753.2|4754.4|4752.4|4755.9|4753.9|4753.7|4751.7|71
1601058900000|2020-09-25 18:35:00|4754.7|4752.7|4755.9|4753.9|4756.4|4754.4|4754.4|4752.4|24
1601059200000|2020-09-25 18:40:00|4755.7|4753.7|4754.9|4752.9|4756.7|4754.7|4753.7|4751.7|49
1601059500000|2020-09-25 18:45:00|4755.2|4753.2|4755.9|4753.9|4756.7|4754.7|4754.9|4752.9|47
1601059800000|2020-09-25 18:50:00|4756.2|4754.2|4759.9|4757.9|4760.2|4758.2|4755.7|4753.7|88
1601060100000|2020-09-25 18:55:00|4760.2|4758.2|4760.7|4758.7|4761.2|4759.2|4759.2|4757.2|64
1601060400000|2020-09-25 19:00:00|4760.9|4758.9|4764.9|4762.9|4764.9|4762.9|4760.4|4758.4|132
1601060700000|2020-09-25 19:05:00|4764.7|4762.7|4769.9|4767.9|4770.4|4768.4|4764.4|4762.4|88
1601061000000|2020-09-25 19:10:00|4769.7|4767.7|4768.2|4766.2|4772.9|4770.9|4768.2|4766.2|147
1601061300000|2020-09-25 19:15:00|4768.4|4766.4|4773.4|4771.4|4774.4|4772.4|4768.4|4766.4|118
1601061600000|2020-09-25 19:20:00|4773.7|4771.7|4770.9|4768.9|4774.4|4772.4|4770.7|4768.7|82
1601061900000|2020-09-25 19:25:00|4771.2|4769.2|4771.9|4769.9|4772.7|4770.7|4770.2|4768.2|48
1601062200000|2020-09-25 19:30:00|4771.7|4769.7|4764.9|4762.9|4771.7|4769.7|4764.7|4762.7|116
1601062500000|2020-09-25 19:35:00|4765.2|4763.2|4762.4|4760.4|4766.2|4764.2|4762.4|4760.4|68
1601062800000|2020-09-25 19:40:00|4762.9|4760.9|4766.4|4764.4|4766.4|4764.4|4762.4|4760.4|85
1601063100000|2020-09-25 19:45:00|4766.2|4764.2|4768.9|4766.9|4768.9|4766.9|4762.9|4760.9|163
1601063400000|2020-09-25 19:50:00|4768.7|4766.7|4769.7|4767.7|4769.7|4767.7|4764.2|4762.2|228
1601063700000|2020-09-25 19:55:00|4769.4|4767.4|4771.9|4769.9|4775.4|4773.4|4768.9|4766.9|264
1601064000000|2020-09-25 20:00:00|4773.8|4769.8|4768.9|4764.9|4774.3|4770.3|4766.3|4762.3|0
1601064300000|2020-09-25 20:05:00|4769.3|4765.3|4767.7|4763.7|4772|4768|4767.3|4763.3|0
1601064600000|2020-09-25 20:10:00|4767.3|4763.3|4766.1|4762.1|4770.4|4766.4|4763.9|4759.9|0
1601064900000|2020-09-25 20:15:00|4766|4762|4766.9|4762.9|4766.9|4762.9|4765.4|4761.4|0
1601065200000|2020-09-25 20:20:00|4766.7|4762.7|4766.9|4762.9|4767.3|4763.3|4766.7|4762.7|0
1601065500000|2020-09-25 20:25:00|4766.8|4762.8|4767.1|4763.1|4767.2|4763.2|4766.8|4762.8|0
1601065800000|2020-09-25 20:30:00|4767.4|4763.4|4768.1|4764.1|4768.9|4764.9|4767|4763|0
1601066100000|2020-09-25 20:35:00|4768.4|4764.4|4768.4|4764.4|4769.7|4765.7|4767|4763|0
1601066400000|2020-09-25 20:40:00|4768.8|4764.8|4765.1|4761.1|4768.8|4764.8|4764.4|4760.4|0
1601066700000|2020-09-25 20:45:00|4765.2|4761.2|4765.1|4761.1|4765.8|4761.8|4764|4760|0
1601067000000|2020-09-25 20:50:00|4765|4761|4765.9|4761.9|4766.9|4762.9|4764.6|4760.6|0
1601067300000|2020-09-25 20:55:00|4765.8|4761.8|4761.1|4757.1|4765.8|4761.8|4760.7|4756.7|0
1601244000000|2020-09-27 22:00:00|4776.6|4772.6|4773.7|4769.7|4776.9|4772.9|4772.4|4768.4|0
1601244300000|2020-09-27 22:05:00|4773.6|4769.6|4775.4|4771.4|4775.5|4771.5|4773.4|4769.4|0
1601244600000|2020-09-27 22:10:00|4775.5|4771.5|4776.2|4772.2|4777|4773|4775.1|4771.1|0
1601244900000|2020-09-27 22:15:00|4776.3|4772.3|4776.5|4772.5|4777.2|4773.2|4776|4772|0
1601245200000|2020-09-27 22:20:00|4776.4|4772.4|4776.6|4772.6|4777.1|4773.1|4775.9|4771.9|0
1601245500000|2020-09-27 22:25:00|4776.5|4772.5|4780.7|4776.7|4782.6|4778.6|4776.2|4772.2|0
1601245800000|2020-09-27 22:30:00|4780.8|4776.8|4780.5|4776.5|4781.8|4777.8|4779.4|4775.4|0
1601246100000|2020-09-27 22:35:00|4780.4|4776.4|4780|4776|4780.4|4776.4|4778.6|4774.6|0
1601246400000|2020-09-27 22:40:00|4779.9|4775.9|4782|4778|4782.4|4778.4|4779.1|4775.1|0
1601246700000|2020-09-27 22:45:00|4782.1|4778.1|4782.6|4778.6|4782.8|4778.8|4781.9|4777.9|0
1601247000000|2020-09-27 22:50:00|4782.7|4778.7|4783|4779|4783.5|4779.5|4782.1|4778.1|0
1601247300000|2020-09-27 22:55:00|4782.7|4778.7|4781.6|4777.6|4783|4779|4781.6|4777.6|0
1601247600000|2020-09-27 23:00:00|4781.9|4777.9|4781.1|4777.1|4782.6|4778.6|4780.8|4776.8|0
1601247900000|2020-09-27 23:05:00|4780.9|4776.9|4781.1|4777.1|4781.7|4777.7|4780.3|4776.3|0
1601248200000|2020-09-27 23:10:00|4781|4777|4780|4776|4781|4777|4779.7|4775.7|0
1601248500000|2020-09-27 23:15:00|4779.9|4775.9|4779.5|4776.5|4780.6|4777.6|4779.2|4775.7|0
1601248800000|2020-09-27 23:20:00|4779.2|4776.2|4778.8|4775.8|4779.5|4776.5|4777|4774|0
1601249100000|2020-09-27 23:25:00|4778.7|4775.7|4778.8|4775.8|4779.8|4776.8|4778|4775|0
1601249400000|2020-09-27 23:30:00|4778.7|4775.7|4778.8|4775.8|4779.2|4776.2|4777.4|4774.4|0
1601249700000|2020-09-27 23:35:00|4778.9|4775.9|4780.6|4777.6|4781.3|4778.3|4778|4775|0
1601250000000|2020-09-27 23:40:00|4780.7|4777.7|4779.8|4776.8|4781.6|4778.6|4779.5|4776.5|0
1601250300000|2020-09-27 23:45:00|4779.7|4776.7|4780.6|4777.6|4780.6|4777.6|4779.2|4776.2|0
1601250600000|2020-09-27 23:50:00|4781|4778|4780.3|4777.3|4781.3|4778.3|4780.3|4777.3|0
1601250900000|2020-09-27 23:55:00|4780.6|4777.6|4778.4|4775.4|4781|4778|4777.9|4774.9|0
1601251200000|2020-09-28 00:00:00|4778.3|4775.3|4777.9|4774.9|4780.2|4777.2|4777.9|4774.9|0
1601251500000|2020-09-28 00:05:00|4777.7|4774.7|4777.1|4774.1|4778.3|4775.3|4776.7|4773.7|0
1601251800000|2020-09-28 00:10:00|4777.3|4774.3|4771.1|4768.1|4779.3|4776.3|4770.8|4767.8|0
1601252100000|2020-09-28 00:15:00|4771.4|4768.4|4773.3|4770.3|4774.9|4771.9|4770.5|4767.5|0
1601252400000|2020-09-28 00:20:00|4773.2|4770.2|4773.6|4770.6|4774.9|4771.9|4771.9|4768.9|0
1601252700000|2020-09-28 00:25:00|4773.7|4770.7|4773.6|4770.6|4774.3|4771.3|4772|4769|0
1601253000000|2020-09-28 00:30:00|4773.5|4770.5|4772.1|4769.1|4773.6|4770.6|4772|4769|0
1601253300000|2020-09-28 00:35:00|4772|4769|4773.5|4770.5|4773.6|4770.6|4770.6|4767.6|0
1601253600000|2020-09-28 00:40:00|4773.2|4770.2|4776.6|4773.6|4776.6|4773.6|4772|4769|0
1601253900000|2020-09-28 00:45:00|4776.5|4773.5|4773.3|4770.3|4776.6|4773.6|4773.3|4770.3|0
1601254200000|2020-09-28 00:50:00|4773.4|4770.4|4771.2|4768.2|4774.8|4771.8|4770.4|4767.4|0
1601254500000|2020-09-28 00:55:00|4771.5|4768.5|4767.5|4764.5|4772|4769|4767.5|4764.5|0
1601254800000|2020-09-28 01:00:00|4768|4765|4769|4766|4770.5|4767.5|4767.4|4764.4|0
1601255100000|2020-09-28 01:05:00|4768.9|4765.9|4774.8|4771.8|4774.8|4771.8|4768.8|4765.8|0
1601255400000|2020-09-28 01:10:00|4774.9|4771.9|4773.3|4770.3|4775.5|4772.5|4773.3|4770.3|0
1601255700000|2020-09-28 01:15:00|4773.6|4770.6|4777.6|4774.6|4777.6|4774.6|4773.6|4770.6|0
1601256000000|2020-09-28 01:20:00|4777.5|4774.5|4777.6|4774.6|4777.6|4774.6|4776.2|4773.2|0
1601256300000|2020-09-28 01:25:00|4777.5|4774.5|4777.6|4774.6|4779|4776|4776.1|4773.1|0
1601256600000|2020-09-28 01:30:00|4778.1|4775.1|4773.9|4770.9|4779|4776|4773.2|4770.2|0
1601256900000|2020-09-28 01:35:00|4774.2|4771.2|4777.4|4774.4|4778.1|4775.1|4773.1|4770.1|0
1601257200000|2020-09-28 01:40:00|4778.1|4775.1|4778.9|4775.9|4779|4776|4777.3|4774.3|0
1601257500000|2020-09-28 01:45:00|4779|4776|4781.9|4778.9|4781.9|4778.9|4778.9|4775.9|0
1601257800000|2020-09-28 01:50:00|4782|4779|4784.7|4781.7|4786.2|4783.2|4782|4779|0
1601258100000|2020-09-28 01:55:00|4784.8|4781.8|4787.7|4784.7|4787.8|4784.8|4784.7|4781.7|0
1601258400000|2020-09-28 02:00:00|4787.8|4784.8|4786.1|4783.1|4787.8|4784.8|4786.1|4783.1|0
1601258700000|2020-09-28 02:05:00|4786.6|4783.6|4786.4|4783.4|4787.7|4784.7|4786.2|4783.2|0
1601259000000|2020-09-28 02:10:00|4786.9|4783.9|4786.2|4783.2|4787.8|4784.8|4786.2|4783.2|0
1601259300000|2020-09-28 02:15:00|4786.7|4783.7|4787.7|4784.7|4787.7|4784.7|4786.7|4783.7|0
1601259600000|2020-09-28 02:20:00|4788.2|4785.2|4789|4786|4789|4786|4787.6|4784.6|0
1601259900000|2020-09-28 02:25:00|4788.9|4785.9|4787.4|4784.4|4790.3|4787.3|4787.4|4784.4|0
1601260200000|2020-09-28 02:30:00|4787.3|4784.3|4789.1|4786.1|4791.4|4788.4|4786|4783|0
1601260500000|2020-09-28 02:35:00|4789|4786|4789.1|4786.1|4790.5|4787.5|4789|4786|0
1601260800000|2020-09-28 02:40:00|4789|4786|4789|4786|4790.4|4787.4|4789|4786|0
1601261100000|2020-09-28 02:45:00|4789.1|4786.1|4790.4|4787.4|4790.5|4787.5|4789.1|4786.1|0
1601261400000|2020-09-28 02:50:00|4789.9|4786.9|4788.9|4785.9|4790.2|4787.2|4788.8|4785.8|0
1601261700000|2020-09-28 02:55:00|4789|4786|4788.8|4785.8|4790.4|4787.4|4788.8|4785.8|0
1601262000000|2020-09-28 03:00:00|4788.9|4785.9|4788.8|4785.8|4788.9|4785.9|4788.7|4785.7|0
1601262300000|2020-09-28 03:05:00|4788.7|4785.7|4788.7|4785.7|4788.7|4785.7|4788.6|4785.6|0
1601262600000|2020-09-28 03:10:00|4788.8|4785.8|4788.9|4785.9|4790.2|4787.2|4788.6|4785.6|0
1601262900000|2020-09-28 03:15:00|4789.4|4786.4|4788.8|4785.8|4790.3|4787.3|4788.8|4785.8|0
1601263200000|2020-09-28 03:20:00|4788.7|4785.7|4788.7|4785.7|4788.9|4785.9|4787.3|4784.3|0
1601263500000|2020-09-28 03:25:00|4788.8|4785.8|4788.7|4785.7|4790.2|4787.2|4788.7|4785.7|0
1601263800000|2020-09-28 03:30:00|4788.6|4785.6|4790.2|4787.2|4790.2|4787.2|4788.6|4785.6|0
1601264100000|2020-09-28 03:35:00|4790.1|4787.1|4789.4|4786.4|4791.6|4788.6|4788.7|4785.7|0
1601264400000|2020-09-28 03:40:00|4790.1|4787.1|4791.5|4788.5|4791.5|4788.5|4790.1|4787.1|0
1601264700000|2020-09-28 03:45:00|4791.6|4788.6|4792.2|4789.2|4793|4790|4790.8|4787.8|0
1601265000000|2020-09-28 03:50:00|4792.3|4789.3|4792.3|4789.3|4793.6|4790.6|4792.2|4789.2|0
1601265300000|2020-09-28 03:55:00|4792.2|4789.2|4789.5|4786.5|4792.3|4789.3|4789.5|4786.5|0
1601265600000|2020-09-28 04:00:00|4789.6|4786.6|4789.5|4786.5|4790.9|4787.9|4789.5|4786.5|0
1601265900000|2020-09-28 04:05:00|4789.6|4786.6|4790.9|4787.9|4791|4788|4789.6|4786.6|0
1601266200000|2020-09-28 04:10:00|4790.8|4787.8|4790.9|4787.9|4790.9|4787.9|4790.8|4787.8|0
1601266500000|2020-09-28 04:15:00|4790.8|4787.8|4792.2|4789.2|4792.3|4789.3|4790.8|4787.8|0
1601266800000|2020-09-28 04:20:00|4792.3|4789.3|4792.4|4789.4|4792.4|4789.4|4790.9|4787.9|0
1601267100000|2020-09-28 04:25:00|4792.3|4789.3|4796.5|4793.5|4796.5|4793.5|4791|4788|0
1601267400000|2020-09-28 04:30:00|4796.4|4793.4|4793.5|4790.5|4796.4|4793.4|4793.5|4790.5|0
1601267700000|2020-09-28 04:35:00|4792.1|4789.1|4792|4789|4792.1|4789.1|4790.7|4787.7|0
1601268000000|2020-09-28 04:40:00|4792.1|4789.1|4792.1|4789.1|4792.2|4789.2|4790.7|4787.7|0
1601268300000|2020-09-28 04:45:00|4792.2|4789.2|4793.6|4790.6|4795|4792|4792.1|4789.1|0
1601268600000|2020-09-28 04:50:00|4794.3|4791.3|4793.6|4790.6|4796.3|4793.3|4793.6|4790.6|0
1601268900000|2020-09-28 04:55:00|4793.4|4790.4|4792.1|4789.1|4794.8|4791.8|4792|4789|0
1601269200000|2020-09-28 05:00:00|4792.2|4789.2|4793.4|4790.4|4793.6|4790.6|4792.1|4789.1|0
1601269500000|2020-09-28 05:05:00|4793.5|4790.5|4793.4|4790.4|4794.9|4791.9|4792|4789|0
1601269800000|2020-09-28 05:10:00|4794|4791|4796.3|4793.3|4796.3|4793.3|4793.4|4790.4|0
1601270100000|2020-09-28 05:15:00|4796.5|4793.5|4796.2|4793.2|4797.6|4794.6|4796.1|4793.1|0
1601270400000|2020-09-28 05:20:00|4796.3|4793.3|4800.6|4797.6|4801.7|4798.7|4796.1|4793.1|0
1601270700000|2020-09-28 05:25:00|4800.9|4797.9|4799.9|4796.9|4802.7|4799.7|4798.4|4795.4|0
1601271000000|2020-09-28 05:30:00|4799.8|4796.8|4797.1|4794.1|4799.8|4796.8|4797|4794|0
1601271300000|2020-09-28 05:35:00|4796.6|4793.6|4794.3|4791.3|4796.6|4793.6|4793.7|4790.7|0
1601271600000|2020-09-28 05:40:00|4794.2|4791.2|4796.9|4793.9|4798.4|4795.4|4792.8|4789.8|0
1601271900000|2020-09-28 05:45:00|4796.6|4793.6|4797.5|4794.5|4798|4795|4796.2|4793.2|0
1601272200000|2020-09-28 05:50:00|4797|4794|4797.7|4794.7|4797.7|4794.7|4796.1|4793.1|0
1601272500000|2020-09-28 05:55:00|4797.4|4794.4|4797.5|4794.5|4800.2|4797.2|4797|4794|0
1601272800000|2020-09-28 06:00:00|4798|4795|4797.2|4795.2|4806.4|4804.4|4794.7|4792.7|728
1601273100000|2020-09-28 06:05:00|4797.4|4795.4|4796.2|4794.2|4797.4|4795.4|4793.7|4791.7|371
1601273400000|2020-09-28 06:10:00|4796.4|4794.4|4796.2|4794.2|4798.7|4796.7|4795.7|4793.7|200
1601273700000|2020-09-28 06:15:00|4796.4|4794.4|4795.7|4793.7|4796.9|4794.9|4794.7|4792.7|183
1601274000000|2020-09-28 06:20:00|4796.2|4794.2|4800.2|4798.2|4801.4|4799.4|4796.2|4794.2|219
1601274300000|2020-09-28 06:25:00|4800.4|4798.4|4799.9|4797.9|4800.7|4798.7|4798.7|4796.7|185
1601274600000|2020-09-28 06:30:00|4799.7|4797.7|4797.4|4795.4|4801.2|4799.2|4796.7|4794.7|322
1601274900000|2020-09-28 06:35:00|4797.2|4795.2|4797.2|4795.2|4797.7|4795.7|4793.7|4791.7|237
1601275200000|2020-09-28 06:40:00|4796.9|4794.9|4797.7|4795.7|4797.9|4795.9|4795.4|4793.4|164
1601275500000|2020-09-28 06:45:00|4797.9|4795.9|4801.9|4799.9|4802.7|4800.7|4796.7|4794.7|224
1601275800000|2020-09-28 06:50:00|4802.2|4800.2|4800.2|4798.2|4803.2|4801.2|4800.2|4798.2|235
1601276100000|2020-09-28 06:55:00|4800.7|4798.7|4793.9|4791.9|4800.7|4798.7|4793.4|4791.4|346
1601276400000|2020-09-28 07:00:00|4793.4|4792.4|4804.4|4803.4|4809.9|4808.9|4793.4|4792.4|2873
1601276700000|2020-09-28 07:05:00|4804.7|4803.7|4788.4|4787.4|4806.2|4805.2|4788.2|4787.2|1503
1601277000000|2020-09-28 07:10:00|4788.7|4787.7|4802.2|4801.2|4803.2|4802.2|4788.7|4787.7|1474
1601277300000|2020-09-28 07:15:00|4802.4|4801.4|4804.9|4803.9|4809.2|4808.2|4798.9|4797.9|1428
1601277600000|2020-09-28 07:20:00|4805.2|4804.2|4807.9|4806.9|4811.7|4810.7|4801.4|4800.4|1035
1601277900000|2020-09-28 07:25:00|4808.2|4807.2|4814.9|4813.9|4817.7|4816.7|4801.2|4800.2|1339
1601278200000|2020-09-28 07:30:00|4815.2|4814.2|4816.4|4815.4|4818.4|4817.4|4814.7|4813.7|2265
1601278500000|2020-09-28 07:35:00|4816.7|4815.7|4822.2|4821.2|4823.4|4822.4|4816.2|4815.2|949
1601278800000|2020-09-28 07:40:00|4821.3|4820.3|4811.3|4810.3|4821.5|4820.5|4810.5|4809.5|993
1601279100000|2020-09-28 07:45:00|4810.8|4809.8|4813|4812|4814.8|4813.8|4807.5|4806.5|665
1601279400000|2020-09-28 07:50:00|4813.3|4812.3|4814.3|4813.3|4816.8|4815.8|4811.3|4810.3|808
1601279700000|2020-09-28 07:55:00|4814|4813|4811.5|4810.5|4815.5|4814.5|4808.8|4807.8|660
1601280000000|2020-09-28 08:00:00|4811|4810|4797.8|4796.8|4811|4810|4797.5|4796.5|681
1601280300000|2020-09-28 08:05:00|4798|4797|4809.8|4808.8|4810.3|4809.3|4798|4797|372
1601280600000|2020-09-28 08:10:00|4810|4809|4806.3|4805.3|4813.3|4812.3|4805.8|4804.8|402
1601280900000|2020-09-28 08:15:00|4806|4805|4818.8|4817.8|4818.8|4817.8|4805.8|4804.8|705
1601281200000|2020-09-28 08:20:00|4818.5|4817.5|4810.8|4809.8|4819.8|4818.8|4810.3|4809.3|530
1601281500000|2020-09-28 08:25:00|4810.5|4809.5|4816.8|4815.8|4816.8|4815.8|4810.3|4809.3|372
1601281800000|2020-09-28 08:30:00|4817|4816|4822.8|4821.8|4823.5|4822.5|4813.8|4812.8|528
1601282100000|2020-09-28 08:35:00|4822.3|4821.3|4817.8|4816.8|4822.3|4821.3|4817.3|4816.3|260
1601282400000|2020-09-28 08:40:00|4818|4817|4813.8|4812.8|4818.8|4817.8|4813.8|4812.8|296
1601282700000|2020-09-28 08:45:00|4814.3|4813.3|4807.8|4806.8|4815.8|4814.8|4806.8|4805.8|291
1601283000000|2020-09-28 08:50:00|4808|4807|4801.3|4800.3|4808|4807|4801|4800|306
1601283300000|2020-09-28 08:55:00|4801|4800|4801|4800|4801.3|4800.3|4797|4796|519
1601283600000|2020-09-28 09:00:00|4801.3|4800.3|4802.8|4801.8|4807.8|4806.8|4800.8|4799.8|364
1601283900000|2020-09-28 09:05:00|4802.5|4801.5|4806.8|4805.8|4807.3|4806.3|4802.3|4801.3|195
1601284200000|2020-09-28 09:10:00|4806.5|4805.5|4803.5|4802.5|4806.8|4805.8|4803.3|4802.3|312
1601284500000|2020-09-28 09:15:00|4803.8|4802.8|4805.5|4804.5|4807.3|4806.3|4801.8|4800.8|257
1601284800000|2020-09-28 09:20:00|4805.8|4804.8|4804.3|4803.3|4807.8|4806.8|4802.3|4801.3|371
1601285100000|2020-09-28 09:25:00|4804.5|4803.5|4807.3|4806.3|4807.5|4806.5|4803.3|4802.3|240
1601285400000|2020-09-28 09:30:00|4807|4806|4806.8|4805.8|4809.5|4808.5|4804.3|4803.3|385
1601285700000|2020-09-28 09:35:00|4806.5|4805.5|4813|4812|4813.8|4812.8|4805|4804|605
1601286000000|2020-09-28 09:40:00|4813.3|4812.3|4815|4814|4815.5|4814.5|4812|4811|378
1601286300000|2020-09-28 09:45:00|4815.3|4814.3|4816.5|4815.5|4817|4816|4813.3|4812.3|225
1601286600000|2020-09-28 09:50:00|4816.8|4815.8|4818.3|4817.3|4820.5|4819.5|4816.3|4815.3|416
1601286900000|2020-09-28 09:55:00|4818.5|4817.5|4813.3|4812.3|4819|4818|4810.8|4809.8|226
1601287200000|2020-09-28 10:00:00|4813|4812|4819.5|4818.5|4819.8|4818.8|4811.3|4810.3|420
1601287500000|2020-09-28 10:05:00|4819.3|4818.3|4824.8|4823.8|4825|4824|4817.8|4816.8|452
1601287800000|2020-09-28 10:10:00|4825|4824|4826.3|4825.3|4827.8|4826.8|4823.5|4822.5|700
1601288100000|2020-09-28 10:15:00|4826|4825|4829.3|4828.3|4830|4829|4824|4823|817
1601288400000|2020-09-28 10:20:00|4829.5|4828.5|4830.3|4829.3|4830.8|4829.8|4827.3|4826.3|654
1601288700000|2020-09-28 10:25:00|4830.8|4829.8|4828.8|4827.8|4830.8|4829.8|4823.8|4822.8|710
1601289000000|2020-09-28 10:30:00|4828.5|4827.5|4828|4827|4830.5|4829.5|4827.3|4826.3|361
1601289300000|2020-09-28 10:35:00|4827.8|4826.8|4823|4822|4828.3|4827.3|4820.8|4819.8|529
1601289600000|2020-09-28 10:40:00|4823.3|4822.3|4821|4820|4826.3|4825.3|4820.8|4819.8|302
1601289900000|2020-09-28 10:45:00|4821.3|4820.3|4825.5|4824.5|4825.8|4824.8|4820.8|4819.8|235
1601290200000|2020-09-28 10:50:00|4825.8|4824.8|4830.3|4829.3|4830.3|4829.3|4825.3|4824.3|308
1601290500000|2020-09-28 10:55:00|4830|4829|4825.5|4824.5|4830.8|4829.8|4824.3|4823.3|362
1601290800000|2020-09-28 11:00:00|4823.5|4822.5|4822|4821|4825|4824|4821.3|4820.3|322
1601291100000|2020-09-28 11:05:00|4822.3|4821.3|4818.5|4817.5|4825.5|4824.5|4818.3|4817.3|260
1601291400000|2020-09-28 11:10:00|4818.8|4817.8|4819.8|4818.8|4820.8|4819.8|4816.8|4815.8|484
1601291700000|2020-09-28 11:15:00|4819.5|4818.5|4820.3|4819.3|4823|4822|4818|4817|361
1601292000000|2020-09-28 11:20:00|4820|4819|4821|4820|4823|4822|4819.5|4818.5|221
1601292300000|2020-09-28 11:25:00|4821.3|4820.3|4822|4821|4824|4823|4821.3|4820.3|166
1601292600000|2020-09-28 11:30:00|4822.3|4821.3|4828.5|4827.5|4829.3|4828.3|4822.3|4821.3|219
1601292900000|2020-09-28 11:35:00|4828.8|4827.8|4829.8|4828.8|4830.3|4829.3|4827.3|4826.3|253
1601293200000|2020-09-28 11:40:00|4829.9|4828.9|4830.4|4829.4|4830.9|4829.9|4828.4|4827.4|317
1601293500000|2020-09-28 11:45:00|4830.6|4829.6|4829.9|4828.9|4830.9|4829.9|4828.4|4827.4|349
1601293800000|2020-09-28 11:50:00|4830.1|4829.1|4831.9|4830.9|4833.4|4832.4|4828.9|4827.9|487
1601294100000|2020-09-28 11:55:00|4832.1|4831.1|4834.1|4833.1|4834.9|4833.9|4830.9|4829.9|194
1601294400000|2020-09-28 12:00:00|4833.9|4832.9|4834.6|4833.6|4834.9|4833.9|4831.4|4830.4|296
1601294700000|2020-09-28 12:05:00|4834.9|4833.9|4842.4|4841.4|4842.9|4841.9|4834.9|4833.9|873
1601295000000|2020-09-28 12:10:00|4842.1|4841.1|4841.6|4840.6|4842.1|4841.1|4838.9|4837.9|465
1601295300000|2020-09-28 12:15:00|4841.4|4840.4|4840.1|4839.1|4842.4|4841.4|4838.1|4837.1|206
1601295600000|2020-09-28 12:20:00|4840.4|4839.4|4845.6|4844.6|4847.4|4846.4|4840.4|4839.4|569
1601295900000|2020-09-28 12:25:00|4845.9|4844.9|4842.9|4841.9|4846.9|4845.9|4842.4|4841.4|502
1601296200000|2020-09-28 12:30:00|4842.6|4841.6|4844.4|4843.4|4848.4|4847.4|4842.6|4841.6|626
1601296500000|2020-09-28 12:35:00|4844.9|4843.9|4843.6|4842.6|4845.9|4844.9|4842.6|4841.6|347
1601296800000|2020-09-28 12:40:00|4843.9|4842.9|4846.1|4845.1|4846.1|4845.1|4842.4|4841.4|411
1601297100000|2020-09-28 12:45:00|4845.9|4844.9|4849.9|4848.9|4849.9|4848.9|4845.4|4844.4|336
1601297400000|2020-09-28 12:50:00|4849.6|4848.6|4845.9|4844.9|4850.4|4849.4|4845.9|4844.9|458
1601297700000|2020-09-28 12:55:00|4846.1|4845.1|4843.9|4842.9|4847.9|4846.9|4842.9|4841.9|242
1601298000000|2020-09-28 13:00:00|4844.1|4843.1|4842.9|4841.9|4845.9|4844.9|4841.9|4840.9|321
1601298300000|2020-09-28 13:05:00|4843.1|4842.1|4840.4|4839.4|4843.9|4842.9|4839.9|4838.9|270
1601298600000|2020-09-28 13:10:00|4840.1|4839.1|4836.9|4835.9|4841.6|4840.6|4836.9|4835.9|246
1601298900000|2020-09-28 13:15:00|4837.4|4836.4|4834.4|4833.4|4837.9|4836.9|4833.9|4832.9|403
1601299200000|2020-09-28 13:20:00|4834.1|4833.1|4833.4|4832.4|4835.4|4834.4|4832.9|4831.9|445
1601299500000|2020-09-28 13:25:00|4833.6|4832.6|4834.4|4833.4|4834.6|4833.6|4830.9|4829.9|312
1601299800000|2020-09-28 13:30:00|4834.1|4833.1|4834.4|4833.4|4839.6|4838.6|4830.9|4829.9|1006
1601300100000|2020-09-28 13:35:00|4834.6|4833.6|4829.6|4828.6|4837.4|4836.4|4827.4|4826.4|479
1601300400000|2020-09-28 13:40:00|4829.9|4828.9|4825.9|4824.9|4831.9|4830.9|4825.1|4824.1|455
1601300700000|2020-09-28 13:45:00|4826.1|4825.1|4829.6|4828.6|4833.6|4832.6|4825.9|4824.9|553
1601301000000|2020-09-28 13:50:00|4829.4|4828.4|4825.6|4824.6|4830.1|4829.1|4824.4|4823.4|605
1601301300000|2020-09-28 13:55:00|4825.9|4824.9|4833.4|4832.4|4835.9|4834.9|4825.1|4824.1|544
1601301600000|2020-09-28 14:00:00|4833.9|4832.9|4839.4|4838.4|4839.4|4838.4|4829.1|4828.1|958
1601301900000|2020-09-28 14:05:00|4839.1|4838.1|4838.4|4837.4|4841.6|4840.6|4835.9|4834.9|679
1601302200000|2020-09-28 14:10:00|4838.1|4837.1|4844.6|4843.6|4845.3|4844.3|4838.1|4837.1|754
1601302500000|2020-09-28 14:15:00|4845.6|4844.6|4848.6|4847.6|4849.6|4848.6|4845.6|4844.6|722
1601302800000|2020-09-28 14:20:00|4848.3|4847.3|4847.6|4846.6|4850.3|4849.3|4846.1|4845.1|736
1601303100000|2020-09-28 14:25:00|4847.3|4846.3|4840.3|4839.3|4849.6|4848.6|4840.1|4839.1|680
1601303400000|2020-09-28 14:30:00|4840.6|4839.6|4847.6|4846.6|4847.6|4846.6|4840.1|4839.1|859
1601303700000|2020-09-28 14:35:00|4847.8|4846.8|4842.1|4841.1|4849.3|4848.3|4842.1|4841.1|534
1601304000000|2020-09-28 14:40:00|4842.3|4841.3|4846.3|4845.3|4848.8|4847.8|4840.8|4839.8|749
1601304300000|2020-09-28 14:45:00|4846.6|4845.6|4838.1|4837.1|4847.6|4846.6|4837.3|4836.3|517
1601304600000|2020-09-28 14:50:00|4838.3|4837.3|4838.8|4837.8|4840.3|4839.3|4834.8|4833.8|474
1601304900000|2020-09-28 14:55:00|4838.6|4837.6|4838.1|4837.1|4839.1|4838.1|4833.6|4832.6|538
1601305200000|2020-09-28 15:00:00|4837.8|4836.8|4832.6|4831.6|4840.1|4839.1|4832.6|4831.6|522
1601305500000|2020-09-28 15:05:00|4832.8|4831.8|4840.1|4839.1|4840.1|4839.1|4832.8|4831.8|509
1601305800000|2020-09-28 15:10:00|4839.8|4838.8|4842.6|4841.6|4843.1|4842.1|4836.6|4835.6|577
1601306100000|2020-09-28 15:15:00|4843.1|4842.1|4842.6|4841.6|4843.6|4842.6|4839.3|4838.3|660
1601306400000|2020-09-28 15:20:00|4843.1|4842.1|4843.3|4842.3|4843.8|4842.8|4837.8|4836.8|955
1601306700000|2020-09-28 15:25:00|4843.6|4842.6|4849.6|4848.6|4851.6|4850.6|4841.1|4840.1|1549
1601307000000|2020-09-28 15:30:00|4850.1|4848.1|4845.1|4843.1|4853.1|4851.1|4845.1|4843.1|3787
1601307300000|2020-09-28 15:35:00|4845.6|4843.6|4843.3|4841.3|4845.8|4843.8|4841.3|4839.3|3233
1601307600000|2020-09-28 15:40:00|4843.6|4841.6|4841.6|4839.6|4844.1|4842.1|4839.8|4837.8|613
1601307900000|2020-09-28 15:45:00|4841.8|4839.8|4837.1|4835.1|4842.1|4840.1|4836.3|4834.3|284
1601308200000|2020-09-28 15:50:00|4837.3|4835.3|4840.8|4838.8|4841.3|4839.3|4836.1|4834.1|223
1601308500000|2020-09-28 15:55:00|4841.1|4839.1|4838.1|4836.1|4841.3|4839.3|4836.3|4834.3|912
1601308800000|2020-09-28 16:00:00|4838.6|4836.6|4837.1|4835.1|4839.3|4837.3|4835.3|4833.3|164
1601309100000|2020-09-28 16:05:00|4836.8|4834.8|4836.3|4834.3|4838.1|4836.1|4836.1|4834.1|229
1601309400000|2020-09-28 16:10:00|4836.6|4834.6|4839.1|4837.1|4840.6|4838.6|4835.6|4833.6|313
1601309700000|2020-09-28 16:15:00|4838.8|4836.8|4834.3|4832.3|4840.6|4838.6|4833.1|4831.1|153
1601310000000|2020-09-28 16:20:00|4834.1|4832.1|4835.3|4833.3|4836.3|4834.3|4833.8|4831.8|117
1601310300000|2020-09-28 16:25:00|4835.1|4833.1|4834.3|4832.3|4835.6|4833.6|4832.8|4830.8|163
1601310600000|2020-09-28 16:30:00|4834.6|4832.6|4836.3|4834.3|4836.8|4834.8|4832.6|4830.6|128
1601310900000|2020-09-28 16:35:00|4836.6|4834.6|4835.1|4833.1|4836.8|4834.8|4834.3|4832.3|114
1601311200000|2020-09-28 16:40:00|4835.6|4833.6|4838.6|4836.6|4838.6|4836.6|4835.6|4833.6|73
1601311500000|2020-09-28 16:45:00|4838.8|4836.8|4840.8|4838.8|4842.3|4840.3|4837.8|4835.8|58
1601311800000|2020-09-28 16:50:00|4841.1|4839.1|4842.8|4840.8|4843.1|4841.1|4840.6|4838.6|48
1601312100000|2020-09-28 16:55:00|4842.6|4840.6|4844.3|4842.3|4845.1|4843.1|4842.3|4840.3|88
1601312400000|2020-09-28 17:00:00|4844.1|4842.1|4840.3|4838.3|4844.3|4842.3|4840.1|4838.1|37
1601312700000|2020-09-28 17:05:00|4840.1|4838.1|4838.3|4836.3|4840.8|4838.8|4836.8|4834.8|60
1601313000000|2020-09-28 17:10:00|4838.6|4836.6|4841.3|4839.3|4841.3|4839.3|4837.8|4835.8|37
1601313300000|2020-09-28 17:15:00|4841.6|4839.6|4840.3|4838.3|4842.3|4840.3|4840.3|4838.3|21
1601313600000|2020-09-28 17:20:00|4840.6|4838.6|4843.3|4841.3|4844.1|4842.1|4840.3|4838.3|15
1601313900000|2020-09-28 17:25:00|4843.1|4841.1|4841.1|4839.1|4843.3|4841.3|4840.1|4838.1|10
1601314200000|2020-09-28 17:30:00|4841.3|4839.3|4844.8|4842.8|4845.1|4843.1|4841.3|4839.3|24
1601314500000|2020-09-28 17:35:00|4845.1|4843.1|4844.1|4842.1|4845.8|4843.8|4844.1|4842.1|29
1601314800000|2020-09-28 17:40:00|4843.8|4841.8|4842.1|4840.1|4844.1|4842.1|4841.6|4839.6|24
1601315100000|2020-09-28 17:45:00|4842.3|4840.3|4844.3|4842.3|4844.6|4842.6|4841.6|4839.6|47
1601315400000|2020-09-28 17:50:00|4844.6|4842.6|4843.8|4841.8|4844.8|4842.8|4842.6|4840.6|21
1601315700000|2020-09-28 17:55:00|4844.1|4842.1|4843.3|4841.3|4844.8|4842.8|4843.3|4841.3|15
1601316000000|2020-09-28 18:00:00|4843.1|4841.1|4842.8|4840.8|4844.3|4842.3|4841.6|4839.6|27
1601316300000|2020-09-28 18:05:00|4843.1|4841.1|4844.3|4842.3|4844.6|4842.6|4842.8|4840.8|24
1601316600000|2020-09-28 18:10:00|4844.1|4842.1|4844.3|4842.3|4846.1|4844.1|4843.8|4841.8|37
1601316900000|2020-09-28 18:15:00|4844.6|4842.6|4843.8|4841.8|4846.3|4844.3|4843.8|4841.8|43
1601317200000|2020-09-28 18:20:00|4843.6|4841.6|4840.8|4838.8|4843.6|4841.6|4840.8|4838.8|29
1601317500000|2020-09-28 18:25:00|4840.6|4838.6|4842.1|4840.1|4842.8|4840.8|4840.6|4838.6|26
1601317800000|2020-09-28 18:30:00|4841.8|4839.8|4843.8|4841.8|4844.3|4842.3|4841.8|4839.8|36
1601318100000|2020-09-28 18:35:00|4843.6|4841.6|4845.3|4843.3|4845.3|4843.3|4842.3|4840.3|63
1601318400000|2020-09-28 18:40:00|4845.6|4843.6|4844.3|4842.3|4845.6|4843.6|4842.6|4840.6|49
1601318700000|2020-09-28 18:45:00|4844.1|4842.1|4843.3|4841.3|4845.6|4843.6|4842.8|4840.8|40
1601319000000|2020-09-28 18:50:00|4843.8|4841.8|4842.3|4840.3|4844.3|4842.3|4842.3|4840.3|19
1601319300000|2020-09-28 18:55:00|4842.1|4840.1|4842.3|4840.3|4842.8|4840.8|4841.8|4839.8|39
1601319600000|2020-09-28 19:00:00|4842.6|4840.6|4838.8|4836.8|4843.1|4841.1|4838.1|4836.1|66
1601319900000|2020-09-28 19:05:00|4838.6|4836.6|4837.8|4835.8|4841.1|4839.1|4837.6|4835.6|41
1601320200000|2020-09-28 19:10:00|4838.1|4836.1|4840.3|4838.3|4840.6|4838.6|4837.1|4835.1|36
1601320500000|2020-09-28 19:15:00|4840.1|4838.1|4840.8|4838.8|4842.3|4840.3|4837.8|4835.8|26
1601320800000|2020-09-28 19:20:00|4841.6|4839.6|4841.1|4839.1|4842.8|4840.8|4840.3|4838.3|32
1601321100000|2020-09-28 19:25:00|4841.3|4839.3|4843.8|4841.8|4843.8|4841.8|4841.1|4839.1|20
1601321400000|2020-09-28 19:30:00|4844.1|4842.1|4836.3|4834.3|4844.1|4842.1|4835.1|4833.1|42
1601321700000|2020-09-28 19:35:00|4836.1|4834.1|4837.3|4835.3|4837.8|4835.8|4835.8|4833.8|27
1601322000000|2020-09-28 19:40:00|4837.6|4835.6|4840.8|4838.8|4841.1|4839.1|4837.3|4835.3|62
1601322300000|2020-09-28 19:45:00|4840.6|4838.6|4837.6|4835.6|4841.1|4839.1|4837.6|4835.6|37
1601322600000|2020-09-28 19:50:00|4837.3|4835.3|4840.3|4838.3|4840.3|4838.3|4836.3|4834.3|116
1601322900000|2020-09-28 19:55:00|4840.6|4838.6|4840.8|4838.8|4841.8|4839.8|4837.8|4835.8|138
1601323200000|2020-09-28 20:00:00|4843.6|4839.6|4846.5|4842.5|4848.4|4844.4|4841.5|4837.5|0
1601323500000|2020-09-28 20:05:00|4846.9|4842.9|4848.5|4844.5|4848.5|4844.5|4845.5|4841.5|0
1601323800000|2020-09-28 20:10:00|4848.4|4844.4|4849|4845|4851.6|4847.6|4847.1|4843.1|0
1601324100000|2020-09-28 20:15:00|4848.6|4844.6|4848.6|4844.6|4848.8|4844.8|4848.1|4844.1|0
1601324400000|2020-09-28 20:20:00|4848.7|4844.7|4848.7|4844.7|4849.1|4845.1|4848.6|4844.6|0
1601324700000|2020-09-28 20:25:00|4848.5|4844.5|4848.2|4844.2|4848.6|4844.6|4848.2|4844.2|0
1601325000000|2020-09-28 20:30:00|4848.6|4844.6|4852.2|4848.2|4852.2|4848.2|4848.2|4844.2|0
1601325300000|2020-09-28 20:35:00|4852.1|4848.1|4852.1|4848.1|4852.4|4848.4|4849.9|4845.9|0
1601325600000|2020-09-28 20:40:00|4852.2|4848.2|4856.9|4852.9|4856.9|4852.9|4852.1|4848.1|0
1601325900000|2020-09-28 20:45:00|4856.8|4852.8|4855.6|4851.6|4857.2|4853.2|4853.8|4849.8|0
1601326200000|2020-09-28 20:50:00|4855.3|4851.3|4854.4|4850.4|4855.6|4851.6|4854.3|4850.3|0
1601326500000|2020-09-28 20:55:00|4854.3|4850.3|4853.6|4849.6|4854.3|4850.3|4851.2|4847.2|0
1601326800000|2020-09-28 21:00:00|4853|4849|4852.9|4848.9|4853.4|4849.4|4852.5|4848.5|0
1601327100000|2020-09-28 21:05:00|4853|4849|4853.4|4849.4|4853.4|4849.4|4852.8|4848.8|0
1601327400000|2020-09-28 21:10:00|4853.6|4849.6|4853.9|4849.9|4854|4850|4853.5|4849.5|0
1601327700000|2020-09-28 21:15:00|4853.8|4849.8|4853.6|4849.6|4853.9|4849.9|4853.5|4849.5|0
1601328000000|2020-09-28 21:20:00|4853.5|4849.5|4853.7|4849.7|4853.7|4849.7|4853.5|4849.5|0
1601328600000|2020-09-28 21:30:00|4853.4|4849.4|4853.4|4849.4|4853.5|4849.5|4853.1|4849.1|0
1601328900000|2020-09-28 21:35:00|4853.1|4849.1|4852.9|4848.9|4853.3|4849.3|4852.9|4848.9|0
1601329200000|2020-09-28 21:40:00|4852.7|4848.7|4852.7|4848.7|4852.7|4848.7|4852.7|4848.7|0
1601329500000|2020-09-28 21:45:00|4852.9|4848.9|4852.9|4848.9|4852.9|4848.9|4852.9|4848.9|0
1601329800000|2020-09-28 21:50:00|4853|4849|4853.4|4849.4|4853.5|4849.5|4852.5|4848.5|0
1601330100000|2020-09-28 21:55:00|4853.7|4849.7|4853.9|4849.9|4853.9|4849.9|4853|4849|0
1601330400000|2020-09-28 22:00:00|4853.6|4849.6|4853.9|4849.9|4855.9|4851.9|4851.4|4847.4|0
1601330700000|2020-09-28 22:05:00|4854|4850|4852|4848|4854.3|4850.3|4851.7|4847.7|0
1601331000000|2020-09-28 22:10:00|4851.7|4847.7|4852.7|4848.7|4853.6|4849.6|4851.4|4847.4|0
1601331300000|2020-09-28 22:15:00|4852.8|4848.8|4854.1|4850.1|4854.4|4850.4|4851.8|4847.8|0
1601331600000|2020-09-28 22:20:00|4854|4850|4855|4851|4855.6|4851.6|4853.6|4849.6|0
1601331900000|2020-09-28 22:25:00|4855.4|4851.4|4855|4851|4855.4|4851.4|4854.7|4850.7|0
1601332200000|2020-09-28 22:30:00|4855.3|4851.3|4855|4851|4855.9|4851.9|4854.7|4850.7|0
1601332500000|2020-09-28 22:35:00|4854.7|4850.7|4857.3|4853.3|4859|4855|4854.7|4850.7|0
1601332800000|2020-09-28 22:40:00|4857.4|4853.4|4857.2|4853.2|4858.1|4854.1|4856.9|4852.9|0
1601333100000|2020-09-28 22:45:00|4857.3|4853.3|4854.8|4850.8|4857.3|4853.3|4854.8|4850.8|0
1601333700000|2020-09-28 22:55:00|4854.9|4850.9|4856.3|4852.3|4856.3|4852.3|4854.9|4850.9|0
1601334000000|2020-09-28 23:00:00|4856.2|4852.2|4856.6|4852.6|4856.9|4852.9|4855.9|4851.9|0
1601334300000|2020-09-28 23:05:00|4856.8|4852.8|4856.6|4852.6|4856.9|4852.9|4856.3|4852.3|0
1601334600000|2020-09-28 23:10:00|4856.3|4852.3|4856.3|4852.3|4856.6|4852.6|4855.9|4851.9|0
1601334900000|2020-09-28 23:15:00|4855.8|4852.8|4857.2|4854.2|4857.2|4854.2|4855.8|4852.8|0
1601335200000|2020-09-28 23:20:00|4857.6|4854.6|4859.4|4856.4|4860.9|4857.9|4857.6|4854.6|0
1601335500000|2020-09-28 23:25:00|4859.5|4856.5|4858.8|4855.8|4859.7|4856.7|4858.8|4855.8|0
1601335800000|2020-09-28 23:30:00|4858.9|4855.9|4859.1|4856.1|4859.8|4856.8|4858|4855|0
1601336100000|2020-09-28 23:35:00|4859.2|4856.2|4858.7|4855.7|4859.7|4856.7|4858.6|4855.6|0
1601336400000|2020-09-28 23:40:00|4858.8|4855.8|4859.5|4856.5|4859.8|4856.8|4858.4|4855.4|0
1601336700000|2020-09-28 23:45:00|4859.6|4856.6|4860.2|4857.2|4860.4|4857.4|4859|4856|0
1601337000000|2020-09-28 23:50:00|4860.3|4857.3|4862.3|4859.3|4862.4|4859.4|4859.5|4856.5|0
1601337300000|2020-09-28 23:55:00|4862.4|4859.4|4861.3|4858.3|4862.4|4859.4|4859.8|4856.8|0
1601337600000|2020-09-29 00:00:00|4860.9|4857.9|4856.4|4853.4|4860.9|4857.9|4855.3|4852.3|0
1601337900000|2020-09-29 00:05:00|4856.7|4853.7|4858.1|4855.1|4858.1|4855.1|4856.7|4853.7|0
1601338200000|2020-09-29 00:10:00|4858.2|4855.2|4857.9|4854.9|4859.4|4856.4|4856.5|4853.5|0
1601338500000|2020-09-29 00:15:00|4857.8|4854.8|4853.4|4850.4|4862.5|4859.5|4853.3|4850.3|0
1601338800000|2020-09-29 00:20:00|4853.3|4850.3|4851.9|4848.9|4853.3|4850.3|4850.4|4847.4|0
1601339100000|2020-09-29 00:25:00|4851.8|4848.8|4853.2|4850.2|4854.7|4851.7|4851.8|4848.8|0
1601339400000|2020-09-29 00:30:00|4853.2|4850.2|4853.1|4850.1|4854.6|4851.6|4852.4|4849.4|0
1601339700000|2020-09-29 00:35:00|4853|4850|4858.8|4855.8|4858.8|4855.8|4853|4850|0
1601340000000|2020-09-29 00:40:00|4858.5|4855.5|4856|4853|4858.8|4855.8|4856|4853|0
1601340300000|2020-09-29 00:45:00|4856.2|4853.2|4857.5|4854.5|4857.6|4854.6|4856.1|4853.1|0
1601340600000|2020-09-29 00:50:00|4857.6|4854.6|4857.4|4854.4|4858.9|4855.9|4857.4|4854.4|0
1601340900000|2020-09-29 00:55:00|4857.3|4854.3|4857.4|4854.4|4857.5|4854.5|4856|4853|0
1601341200000|2020-09-29 01:00:00|4857.5|4854.5|4857.5|4854.5|4860.3|4857.3|4857.3|4854.3|0
1601341500000|2020-09-29 01:05:00|4857.6|4854.6|4856.8|4853.8|4857.6|4854.6|4856.1|4853.1|0
1601341800000|2020-09-29 01:10:00|4857.6|4854.6|4854.6|4851.6|4857.6|4854.6|4854.5|4851.5|0
1601342100000|2020-09-29 01:15:00|4854.7|4851.7|4848.8|4845.8|4854.7|4851.7|4847.4|4844.4|0
1601342400000|2020-09-29 01:20:00|4848.9|4845.9|4850.3|4847.3|4851.8|4848.8|4848.8|4845.8|0
1601342700000|2020-09-29 01:25:00|4850.2|4847.2|4850.1|4847.1|4851.7|4848.7|4848.8|4845.8|0
1601343000000|2020-09-29 01:30:00|4849.9|4846.9|4848.1|4845.1|4850.2|4847.2|4847.3|4844.3|0
1601343300000|2020-09-29 01:35:00|4847.8|4844.8|4850|4847|4850.1|4847.1|4846|4843|0
1601343600000|2020-09-29 01:40:00|4850.1|4847.1|4848.5|4845.5|4850.1|4847.1|4848.4|4845.4|0
1601343900000|2020-09-29 01:45:00|4848.2|4845.2|4848.2|4845.2|4851.1|4848.1|4847.1|4844.1|0
1601344200000|2020-09-29 01:50:00|4848.3|4845.3|4851.8|4848.8|4851.8|4848.8|4848.2|4845.2|0
1601344500000|2020-09-29 01:55:00|4852.3|4849.3|4855.8|4852.8|4855.9|4852.9|4851.7|4848.7|0
1601344800000|2020-09-29 02:00:00|4855.9|4852.9|4851|4848|4857.2|4854.2|4849.6|4846.6|0
1601345100000|2020-09-29 02:05:00|4852.4|4849.4|4853.9|4850.9|4854.4|4851.4|4852.3|4849.3|0
1601345400000|2020-09-29 02:10:00|4855.2|4852.2|4858.9|4855.9|4861.6|4858.6|4853.9|4850.9|0
1601345700000|2020-09-29 02:15:00|4859.1|4856.1|4858.8|4855.8|4859.5|4856.5|4857.4|4854.4|0
1601346000000|2020-09-29 02:20:00|4858.7|4855.7|4857|4854|4858.7|4855.7|4857|4854|0
1601346300000|2020-09-29 02:25:00|4856.9|4853.9|4858.4|4855.4|4859.8|4856.8|4856.9|4853.9|0
1601346600000|2020-09-29 02:30:00|4858.4|4855.4|4854.5|4851.5|4858.6|4855.6|4854.4|4851.4|0
1601346900000|2020-09-29 02:35:00|4854.4|4851.4|4851.5|4848.5|4854.5|4851.5|4851.5|4848.5|0
1601347200000|2020-09-29 02:40:00|4851.6|4848.6|4851.5|4848.5|4853|4850|4851.5|4848.5|0
1601347500000|2020-09-29 02:45:00|4851.1|4848.1|4851.3|4848.3|4851.7|4848.7|4848.8|4845.8|0
1601347800000|2020-09-29 02:50:00|4849.9|4846.9|4852.7|4849.7|4852.7|4849.7|4849.9|4846.9|0
1601348100000|2020-09-29 02:55:00|4852.2|4849.2|4851.3|4848.3|4852.2|4849.2|4850|4847|0
1601348400000|2020-09-29 03:00:00|4851.2|4848.2|4851.2|4848.2|4851.2|4848.2|4851.2|4848.2|0
1601348700000|2020-09-29 03:05:00|4851.3|4848.3|4851.3|4848.3|4851.3|4848.3|4851.2|4848.2|0
1601349000000|2020-09-29 03:10:00|4851.2|4848.2|4852.7|4849.7|4852.7|4849.7|4851.2|4848.2|0
1601349300000|2020-09-29 03:15:00|4852.4|4849.4|4851.1|4848.1|4852.4|4849.4|4849.7|4846.7|0
1601349600000|2020-09-29 03:20:00|4851.6|4848.6|4851.1|4848.1|4852.5|4849.5|4849.7|4846.7|0
1601349900000|2020-09-29 03:25:00|4851|4848|4851|4848|4851.1|4848.1|4849.7|4846.7|0
1601350200000|2020-09-29 03:30:00|4850.5|4847.5|4850.4|4847.4|4851.1|4848.1|4848.2|4845.2|0
1601350500000|2020-09-29 03:35:00|4850.1|4847.1|4852.5|4849.5|4852.6|4849.6|4849.7|4846.7|0
1601350800000|2020-09-29 03:40:00|4852.4|4849.4|4854|4851|4854|4851|4852.4|4849.4|0
1601351100000|2020-09-29 03:45:00|4853.9|4850.9|4852.5|4849.5|4854|4851|4852.5|4849.5|0
1601351400000|2020-09-29 03:50:00|4852.6|4849.6|4853.6|4850.6|4853.9|4850.9|4851.5|4848.5|0
1601351700000|2020-09-29 03:55:00|4853.7|4850.7|4855.1|4852.1|4855.2|4852.2|4853.7|4850.7|0
1601352000000|2020-09-29 04:00:00|4855.2|4852.2|4856.5|4853.5|4856.6|4853.6|4855.1|4852.1|0
1601352300000|2020-09-29 04:05:00|4856.6|4853.6|4856.5|4853.5|4856.6|4853.6|4855.2|4852.2|0
1601352600000|2020-09-29 04:10:00|4856.6|4853.6|4859.7|4856.7|4861|4858|4856.5|4853.5|0
1601352900000|2020-09-29 04:15:00|4859.7|4856.7|4859.7|4856.7|4861|4858|4859.6|4856.6|0
1601353200000|2020-09-29 04:20:00|4860.2|4857.2|4861|4858|4861.1|4858.1|4859.6|4856.6|0
1601353500000|2020-09-29 04:25:00|4860.7|4857.7|4861|4858|4861|4858|4859.6|4856.6|0
1601353800000|2020-09-29 04:30:00|4861.1|4858.1|4859.6|4856.6|4861.1|4858.1|4859.5|4856.5|0
1601354100000|2020-09-29 04:35:00|4859.5|4856.5|4859.5|4856.5|4860.9|4857.9|4858.2|4855.2|0
1601354400000|2020-09-29 04:40:00|4859.2|4856.2|4859.5|4856.5|4859.5|4856.5|4858.1|4855.1|0
1601354700000|2020-09-29 04:45:00|4860|4857|4865.3|4862.3|4865.3|4862.3|4859.5|4856.5|0
1601355000000|2020-09-29 04:50:00|4865.4|4862.4|4865|4862|4867|4864|4864.3|4861.3|0
1601355300000|2020-09-29 04:55:00|4864.7|4861.7|4867.2|4864.2|4867.2|4864.2|4864.2|4861.2|0
1601355600000|2020-09-29 05:00:00|4867.7|4864.7|4870.2|4867.2|4871.6|4868.6|4867|4864|0
1601355900000|2020-09-29 05:05:00|4870.1|4867.1|4866.6|4863.6|4870.9|4867.9|4865.4|4862.4|0
1601356200000|2020-09-29 05:10:00|4866.4|4863.4|4865.2|4862.2|4866.5|4863.5|4865|4862|0
1601356500000|2020-09-29 05:15:00|4865.5|4862.5|4858.5|4855.5|4866.6|4863.6|4857.9|4854.9|0
1601356800000|2020-09-29 05:20:00|4858.8|4855.8|4856.5|4853.5|4860|4857|4855.8|4852.8|0
1601357100000|2020-09-29 05:25:00|4856.3|4853.3|4853.6|4850.6|4858|4855|4852.9|4849.9|0
1601357400000|2020-09-29 05:30:00|4853.9|4850.9|4853.7|4850.7|4854.4|4851.4|4851.2|4848.2|0
1601357700000|2020-09-29 05:35:00|4854|4851|4853.3|4850.3|4854.8|4851.8|4852.5|4849.5|0
1601358000000|2020-09-29 05:40:00|4852.8|4849.8|4849|4846|4852.8|4849.8|4848.2|4845.2|0
1601358300000|2020-09-29 05:45:00|4849.1|4846.1|4851.1|4848.1|4852.4|4849.4|4849|4846|0
1601358600000|2020-09-29 05:50:00|4850.6|4847.6|4853.9|4850.9|4853.9|4850.9|4849.7|4846.7|0
1601358900000|2020-09-29 05:55:00|4853.4|4850.4|4854.1|4851.1|4854.1|4851.1|4851.2|4848.2|0
1601359200000|2020-09-29 06:00:00|4855.3|4852.3|4849.3|4847.3|4855.8|4852.3|4849.3|4847.3|166
1601359500000|2020-09-29 06:05:00|4848.3|4846.3|4848.6|4846.6|4848.8|4846.8|4843.3|4841.3|240
1601359800000|2020-09-29 06:10:00|4848.8|4846.8|4846.3|4844.3|4850.8|4848.8|4846.3|4844.3|86
1601360100000|2020-09-29 06:15:00|4846.1|4844.1|4843.1|4841.1|4847.6|4845.6|4842.3|4840.3|99
1601360400000|2020-09-29 06:20:00|4842.8|4840.8|4843.3|4841.3|4843.3|4841.3|4840.3|4838.3|59
1601360700000|2020-09-29 06:25:00|4843.1|4841.1|4844.8|4842.8|4845.3|4843.3|4843.1|4841.1|31
1601361000000|2020-09-29 06:30:00|4845.1|4843.1|4840.3|4838.3|4845.1|4843.1|4840.1|4838.1|38
1601361300000|2020-09-29 06:35:00|4840.6|4838.6|4839.3|4837.3|4840.8|4838.8|4836.8|4834.8|75
1601361600000|2020-09-29 06:40:00|4839.6|4837.6|4837.6|4835.6|4840.3|4838.3|4836.6|4834.6|51
1601361900000|2020-09-29 06:45:00|4837.8|4835.8|4838.8|4836.8|4841.1|4839.1|4837.6|4835.6|39
1601362200000|2020-09-29 06:50:00|4839.1|4837.1|4837.8|4835.8|4840.3|4838.3|4837.8|4835.8|23
1601362500000|2020-09-29 06:55:00|4837.6|4835.6|4834.6|4832.6|4838.3|4836.3|4831.3|4829.3|188
1601362800000|2020-09-29 07:00:00|4834.1|4833.1|4828.3|4827.3|4838.1|4837.1|4825.3|4824.3|1509
1601363100000|2020-09-29 07:05:00|4828.8|4827.8|4817.8|4816.8|4829.1|4828.1|4813.8|4812.8|1031
1601363400000|2020-09-29 07:10:00|4817.6|4816.6|4819.1|4818.1|4823.3|4822.3|4815.1|4814.1|821
1601363700000|2020-09-29 07:15:00|4818.8|4817.8|4812.1|4811.1|4820.8|4819.8|4812.1|4811.1|811
1601364000000|2020-09-29 07:20:00|4811.8|4810.8|4827.8|4826.8|4829.3|4828.3|4811.6|4810.6|806
1601364300000|2020-09-29 07:25:00|4828.1|4827.1|4830.8|4829.8|4836.1|4835.1|4825.1|4824.1|996
1601364600000|2020-09-29 07:30:00|4830.6|4829.6|4829.3|4828.3|4831.3|4830.3|4823.3|4822.3|806
1601364900000|2020-09-29 07:35:00|4829.1|4828.1|4827.1|4826.1|4830.6|4829.6|4822.1|4821.1|535
1601365200000|2020-09-29 07:40:00|4826.8|4825.8|4823.1|4822.1|4828.1|4827.1|4822.6|4821.6|515
1601365500000|2020-09-29 07:45:00|4823.6|4822.6|4818.6|4817.6|4824.8|4823.8|4818.3|4817.3|719
1601365800000|2020-09-29 07:50:00|4817.6|4816.6|4818.3|4817.3|4819.8|4818.8|4815.1|4814.1|1010
1601366100000|2020-09-29 07:55:00|4818.1|4817.1|4824.6|4823.6|4826.3|4825.3|4818.1|4817.1|818
1601366400000|2020-09-29 08:00:00|4824.8|4823.8|4808.6|4807.6|4825.6|4824.6|4807.6|4806.6|767
1601366700000|2020-09-29 08:05:00|4808.3|4807.3|4811.3|4810.3|4811.3|4810.3|4806.1|4805.1|707
1601367000000|2020-09-29 08:10:00|4811.1|4810.1|4815.3|4814.3|4815.6|4814.6|4807.1|4806.1|443
1601367300000|2020-09-29 08:15:00|4815.1|4814.1|4821.1|4820.1|4824.3|4823.3|4815.1|4814.1|644
1601367600000|2020-09-29 08:20:00|4821.3|4820.3|4823.8|4822.8|4824.8|4823.8|4818.6|4817.6|627
1601367900000|2020-09-29 08:25:00|4824.1|4823.1|4823.1|4822.1|4826.3|4825.3|4821.6|4820.6|472
1601368200000|2020-09-29 08:30:00|4822.6|4821.6|4829.6|4828.6|4831.1|4830.1|4821.6|4820.6|683
1601368500000|2020-09-29 08:35:00|4829.3|4828.3|4828.3|4827.3|4830.6|4829.6|4826.3|4825.3|418
1601368800000|2020-09-29 08:40:00|4828.1|4827.1|4824.1|4823.1|4830.6|4829.6|4821.3|4820.3|472
1601369100000|2020-09-29 08:45:00|4823.8|4822.8|4819.6|4818.6|4831.6|4830.6|4819.1|4818.1|549
1601369400000|2020-09-29 08:50:00|4819.8|4818.8|4819.3|4818.3|4821.8|4820.8|4818.1|4817.1|495
1601369700000|2020-09-29 08:55:00|4819.6|4818.6|4822.8|4821.8|4825.1|4824.1|4819.1|4818.1|354
1601370000000|2020-09-29 09:00:00|4823.1|4822.1|4823.6|4822.6|4824.6|4823.6|4820.3|4819.3|322
1601370300000|2020-09-29 09:05:00|4823.3|4822.3|4828.8|4827.8|4829.6|4828.6|4821.6|4820.6|440
1601370600000|2020-09-29 09:10:00|4829.1|4828.1|4824.3|4823.3|4829.1|4828.1|4824.1|4823.1|336
1601370900000|2020-09-29 09:15:00|4824.1|4823.1|4822.3|4821.3|4825.1|4824.1|4821.3|4820.3|351
1601371200000|2020-09-29 09:20:00|4822.1|4821.1|4818.3|4817.3|4823.1|4822.1|4818.1|4817.1|397
1601371500000|2020-09-29 09:25:00|4818.1|4817.1|4821.3|4820.3|4822.6|4821.6|4815.6|4814.6|332
1601371800000|2020-09-29 09:30:00|4821.6|4820.6|4820.1|4819.1|4821.6|4820.6|4816.6|4815.6|280
1601372100000|2020-09-29 09:35:00|4820.3|4819.3|4822.8|4821.8|4824.1|4823.1|4820.1|4819.1|262
1601372400000|2020-09-29 09:40:00|4822.6|4821.6|4825.1|4824.1|4826.1|4825.1|4822.6|4821.6|433
1601372700000|2020-09-29 09:45:00|4825.3|4824.3|4822.1|4821.1|4825.8|4824.8|4821.6|4820.6|314
1601373000000|2020-09-29 09:50:00|4821.8|4820.8|4824.1|4823.1|4825.1|4824.1|4820.3|4819.3|245
1601373300000|2020-09-29 09:55:00|4824.3|4823.3|4826.3|4825.3|4828.6|4827.6|4822.6|4821.6|301
1601373600000|2020-09-29 10:00:00|4826.1|4825.1|4827.6|4826.6|4828.8|4827.8|4824.6|4823.6|328
1601373900000|2020-09-29 10:05:00|4827.3|4826.3|4831.6|4830.6|4832.6|4831.6|4827.1|4826.1|269
1601374200000|2020-09-29 10:10:00|4831.3|4830.3|4836.6|4835.6|4839.1|4838.1|4831.3|4830.3|545
1601374500000|2020-09-29 10:15:00|4836.3|4835.3|4839.1|4838.1|4839.3|4838.3|4835.6|4834.6|272
1601374800000|2020-09-29 10:20:00|4839.3|4838.3|4841.1|4840.1|4841.1|4840.1|4836.8|4835.8|475
1601375100000|2020-09-29 10:25:00|4840.8|4839.8|4840.6|4839.6|4841.1|4840.1|4838.1|4837.1|237
1601375400000|2020-09-29 10:30:00|4840.8|4839.8|4840.6|4839.6|4843.6|4842.6|4839.3|4838.3|386
1601375700000|2020-09-29 10:35:00|4840.3|4839.3|4837.6|4836.6|4840.6|4839.6|4835.6|4834.6|379
1601376000000|2020-09-29 10:40:00|4837.8|4836.8|4835.6|4834.6|4840.8|4839.8|4835.6|4834.6|312
1601376300000|2020-09-29 10:45:00|4835.3|4834.3|4832.6|4831.6|4837.6|4836.6|4832.6|4831.6|321
1601376600000|2020-09-29 10:50:00|4832.8|4831.8|4833.8|4832.8|4836.1|4835.1|4832.6|4831.6|160
1601376900000|2020-09-29 10:55:00|4833.6|4832.6|4836.6|4835.6|4838.1|4837.1|4833.3|4832.3|269
1601377200000|2020-09-29 11:00:00|4836.8|4835.8|4838.1|4837.1|4840.6|4839.6|4836.8|4835.8|216
1601377500000|2020-09-29 11:05:00|4838.3|4837.3|4841.8|4840.8|4842.6|4841.6|4838.3|4837.3|239
1601377800000|2020-09-29 11:10:00|4842.1|4841.1|4840.1|4839.1|4844.3|4843.3|4840.1|4839.1|268
1601378100000|2020-09-29 11:15:00|4840.3|4839.3|4843.8|4842.8|4844.1|4843.1|4840.3|4839.3|283
1601378400000|2020-09-29 11:20:00|4843.6|4842.6|4840.8|4839.8|4843.8|4842.8|4839.6|4838.6|199
1601378700000|2020-09-29 11:25:00|4841.1|4840.1|4841.8|4840.8|4842.6|4841.6|4839.1|4838.1|227
1601379000000|2020-09-29 11:30:00|4841.6|4840.6|4837.8|4836.8|4842.1|4841.1|4837.8|4836.8|275
1601379300000|2020-09-29 11:35:00|4838.1|4837.1|4837.6|4836.6|4838.8|4837.8|4836.8|4835.8|171
1601379600000|2020-09-29 11:40:00|4838.2|4837.2|4840.2|4839.2|4841.4|4840.4|4837.7|4836.7|213
1601379900000|2020-09-29 11:45:00|4839.9|4838.9|4838.2|4837.2|4841.2|4840.2|4836.2|4835.2|229
1601380200000|2020-09-29 11:50:00|4837.9|4836.9|4836.2|4835.2|4839.2|4838.2|4835.2|4834.2|158
1601380500000|2020-09-29 11:55:00|4836.4|4835.4|4838.2|4837.2|4838.9|4837.9|4835.9|4834.9|198
1601380800000|2020-09-29 12:00:00|4838.4|4837.4|4832.2|4831.2|4839.2|4838.2|4832.2|4831.2|367
1601381100000|2020-09-29 12:05:00|4832.4|4831.4|4832.4|4831.4|4833.4|4832.4|4830.4|4829.4|354
1601381400000|2020-09-29 12:10:00|4832.2|4831.2|4831.2|4830.2|4833.7|4832.7|4830.2|4829.2|267
1601381700000|2020-09-29 12:15:00|4830.9|4829.9|4833.2|4832.2|4833.7|4832.7|4830.9|4829.9|227
1601382000000|2020-09-29 12:20:00|4832.9|4831.9|4835.4|4834.4|4836.7|4835.7|4832.9|4831.9|309
1601382300000|2020-09-29 12:25:00|4835.7|4834.7|4836.7|4835.7|4836.9|4835.9|4833.7|4832.7|196
1601382600000|2020-09-29 12:30:00|4836.9|4835.9|4840.4|4839.4|4840.7|4839.7|4836.4|4835.4|318
1601382900000|2020-09-29 12:35:00|4840.2|4839.2|4842.9|4841.9|4844.2|4843.2|4839.2|4838.2|310
1601383200000|2020-09-29 12:40:00|4842.7|4841.7|4841.4|4840.4|4845.4|4844.4|4841.2|4840.2|233
1601383500000|2020-09-29 12:45:00|4841.2|4840.2|4842.7|4841.7|4843.2|4842.2|4840.7|4839.7|216
1601383800000|2020-09-29 12:50:00|4842.4|4841.4|4843.9|4842.9|4844.7|4843.7|4842.2|4841.2|245
1601384100000|2020-09-29 12:55:00|4843.7|4842.7|4842.7|4841.7|4845.4|4844.4|4841.2|4840.2|230
1601384400000|2020-09-29 13:00:00|4842.4|4841.4|4843.9|4842.9|4845.2|4844.2|4840.9|4839.9|346
1601384700000|2020-09-29 13:05:00|4843.7|4842.7|4844.7|4843.7|4845.7|4844.7|4843.2|4842.2|155
1601385000000|2020-09-29 13:10:00|4844.9|4843.9|4843.7|4842.7|4845.2|4844.2|4843.2|4842.2|209
1601385300000|2020-09-29 13:15:00|4843.9|4842.9|4844.7|4843.7|4847.7|4846.7|4843.7|4842.7|356
1601385600000|2020-09-29 13:20:00|4844.9|4843.9|4843.9|4842.9|4845.7|4844.7|4842.7|4841.7|250
1601385900000|2020-09-29 13:25:00|4843.7|4842.7|4839.7|4838.7|4844.9|4843.9|4839.2|4838.2|674
1601386200000|2020-09-29 13:30:00|4839.4|4838.4|4842.2|4841.2|4844.2|4843.2|4837.4|4836.4|656
1601386500000|2020-09-29 13:35:00|4841.9|4840.9|4846.2|4845.2|4846.7|4845.7|4841.2|4840.2|406
1601386800000|2020-09-29 13:40:00|4846.4|4845.4|4839.2|4838.2|4847.7|4846.7|4835.7|4834.7|515
1601387100000|2020-09-29 13:45:00|4838.9|4837.9|4840.9|4839.9|4845.7|4844.7|4838.4|4837.4|328
1601387400000|2020-09-29 13:50:00|4841.2|4840.2|4835.7|4834.7|4841.4|4840.4|4831.7|4830.7|403
1601387700000|2020-09-29 13:55:00|4835.9|4834.9|4833.4|4832.4|4837.9|4836.9|4830.7|4829.7|419
1601388000000|2020-09-29 14:00:00|4833.7|4832.7|4840.2|4839.2|4841.2|4840.2|4829.9|4828.9|737
1601388300000|2020-09-29 14:05:00|4839.9|4838.9|4840.9|4839.9|4841.2|4840.2|4836.7|4835.7|456
1601388600000|2020-09-29 14:10:00|4840.7|4839.7|4842.2|4841.2|4843.5|4842.5|4839.5|4838.5|418
1601388900000|2020-09-29 14:15:00|4842.5|4841.5|4842.2|4841.2|4845|4844|4841|4840|489
1601389200000|2020-09-29 14:20:00|4842|4841|4846|4845|4846.5|4845.5|4838.5|4837.5|496
1601389500000|2020-09-29 14:25:00|4846.2|4845.2|4842.7|4841.7|4847|4846|4841.5|4840.5|473
1601389800000|2020-09-29 14:30:00|4842.5|4841.5|4836.5|4835.5|4843.5|4842.5|4835.2|4834.2|665
1601390100000|2020-09-29 14:35:00|4836.7|4835.7|4827.5|4826.5|4837|4836|4824.2|4823.2|943
1601390400000|2020-09-29 14:40:00|4827.2|4826.2|4827.7|4826.7|4830.5|4829.5|4826|4825|614
1601390700000|2020-09-29 14:45:00|4827.5|4826.5|4826|4825|4829.5|4828.5|4820.2|4819.2|798
1601391000000|2020-09-29 14:50:00|4825.7|4824.7|4821.7|4820.7|4828|4827|4820.5|4819.5|765
1601391300000|2020-09-29 14:55:00|4822|4821|4826|4825|4827.2|4826.2|4821.5|4820.5|669
1601391600000|2020-09-29 15:00:00|4826.2|4825.2|4828.5|4827.5|4829.5|4828.5|4823|4822|872
1601391900000|2020-09-29 15:05:00|4828.2|4827.2|4827.5|4826.5|4831.5|4830.5|4826.5|4825.5|663
1601392200000|2020-09-29 15:10:00|4827.7|4826.7|4830|4829|4833.5|4832.5|4827.5|4826.5|718
1601392500000|2020-09-29 15:15:00|4830.2|4829.2|4831.2|4830.2|4834|4833|4829.7|4828.7|696
1601392800000|2020-09-29 15:20:00|4831.5|4830.5|4837|4836|4837|4836|4831|4830|818
1601393100000|2020-09-29 15:25:00|4837.2|4836.2|4830.7|4829.7|4838|4837|4829.5|4828.5|1323
1601393400000|2020-09-29 15:30:00|4831.5|4829.5|4833|4831|4836.7|4834.7|4830.7|4828.7|2357
1601393700000|2020-09-29 15:35:00|4833.5|4831.5|4836.5|4834.5|4838|4836|4832|4830|941
1601394000000|2020-09-29 15:40:00|4836.7|4834.7|4822.2|4820.2|4837|4835|4820.7|4818.7|1006
1601394300000|2020-09-29 15:45:00|4822.5|4820.5|4816|4814|4823.2|4821.2|4814.7|4812.7|449
1601394600000|2020-09-29 15:50:00|4816.2|4814.2|4822|4820|4822.7|4820.7|4814.2|4812.2|310
1601394900000|2020-09-29 15:55:00|4822.2|4820.2|4823.2|4821.2|4825.2|4823.2|4822|4820|261
1601395200000|2020-09-29 16:00:00|4823.5|4821.5|4816.7|4814.7|4824.2|4822.2|4816.5|4814.5|99
1601395500000|2020-09-29 16:05:00|4817|4815|4821.7|4819.7|4822|4820|4815|4813|67
1601395800000|2020-09-29 16:10:00|4821.5|4819.5|4820.7|4818.7|4822|4820|4819.2|4817.2|41
1601396100000|2020-09-29 16:15:00|4820.5|4818.5|4821.7|4819.7|4822.5|4820.5|4819|4817|65
1601396400000|2020-09-29 16:20:00|4822|4820|4819.2|4817.2|4823.7|4821.7|4818.7|4816.7|49
1601396700000|2020-09-29 16:25:00|4819.5|4817.5|4821.7|4819.7|4823.7|4821.7|4819.2|4817.2|88
1601397000000|2020-09-29 16:30:00|4821.5|4819.5|4820.7|4818.7|4822.5|4820.5|4820.5|4818.5|35
1601397300000|2020-09-29 16:35:00|4821|4819|4825|4823|4825.7|4823.7|4820.7|4818.7|70
1601397600000|2020-09-29 16:40:00|4825.2|4823.2|4824.5|4822.5|4826.2|4824.2|4824|4822|22
1601397900000|2020-09-29 16:45:00|4824.7|4822.7|4826|4824|4826.7|4824.7|4823.2|4821.2|66
1601398200000|2020-09-29 16:50:00|4825.7|4823.7|4825.7|4823.7|4827|4825|4825.2|4823.2|64
1601398500000|2020-09-29 16:55:00|4825.5|4823.5|4824.5|4822.5|4826.2|4824.2|4824.2|4822.2|72
1601398800000|2020-09-29 17:00:00|4824.2|4822.2|4822.7|4820.7|4824.5|4822.5|4822|4820|62
1601399100000|2020-09-29 17:05:00|4823|4821|4818.2|4816.2|4823|4821|4817.2|4815.2|56
1601399400000|2020-09-29 17:10:00|4818.5|4816.5|4816.2|4814.2|4819|4817|4815.7|4813.7|71
1601399700000|2020-09-29 17:15:00|4816.5|4814.5|4821.7|4819.7|4822|4820|4815.7|4813.7|89
1601400000000|2020-09-29 17:20:00|4821.5|4819.5|4822.5|4820.5|4822.7|4820.7|4821.2|4819.2|36
1601400300000|2020-09-29 17:25:00|4822.2|4820.2|4825|4823|4825.2|4823.2|4822|4820|141
1601400600000|2020-09-29 17:30:00|4824.7|4822.7|4826|4824|4827.2|4825.2|4824.7|4822.7|65
1601400900000|2020-09-29 17:35:00|4826.2|4824.2|4826.2|4824.2|4827|4825|4825.2|4823.2|8
1601401200000|2020-09-29 17:40:00|4826.5|4824.5|4825.7|4823.7|4827|4825|4825.2|4823.2|22
1601401500000|2020-09-29 17:45:00|4825.5|4823.5|4826.2|4824.2|4826.5|4824.5|4825.5|4823.5|21
1601401800000|2020-09-29 17:50:00|4826.5|4824.5|4832.7|4830.7|4833.7|4831.7|4826.5|4824.5|93
1601402100000|2020-09-29 17:55:00|4833|4831|4831.7|4829.7|4833.2|4831.2|4831.2|4829.2|12
1601402400000|2020-09-29 18:00:00|4832.2|4830.2|4831.2|4829.2|4833.2|4831.2|4830.7|4828.7|28
1601402700000|2020-09-29 18:05:00|4830.7|4828.7|4833.7|4831.7|4834.2|4832.2|4830.5|4828.5|27
1601403000000|2020-09-29 18:10:00|4834|4832|4831.7|4829.7|4834.7|4832.7|4831.2|4829.2|31
1601403300000|2020-09-29 18:15:00|4832|4830|4835|4833|4835.7|4833.7|4830.2|4828.2|44
1601403600000|2020-09-29 18:20:00|4834.7|4832.7|4833|4831|4835.7|4833.7|4832.7|4830.7|55
1601403900000|2020-09-29 18:25:00|4832.7|4830.7|4836.5|4834.5|4837.2|4835.2|4832.7|4830.7|96
1601404200000|2020-09-29 18:30:00|4836.2|4834.2|4836.7|4834.7|4838.7|4836.7|4835|4833|71
1601404500000|2020-09-29 18:35:00|4837|4835|4836.7|4834.7|4837.7|4835.7|4835.7|4833.7|65
1601404800000|2020-09-29 18:40:00|4837|4835|4837.2|4835.2|4837.7|4835.7|4835|4833|38
1601405100000|2020-09-29 18:45:00|4837|4835|4835.2|4833.2|4837.2|4835.2|4834.7|4832.7|54
1601405400000|2020-09-29 18:50:00|4835|4833|4833.7|4831.7|4837.2|4835.2|4832.5|4830.5|80
1601405700000|2020-09-29 18:55:00|4834|4832|4832.2|4830.2|4834.7|4832.7|4832|4830|29
1601406000000|2020-09-29 19:00:00|4832|4830|4832.7|4830.7|4834|4832|4830.7|4828.7|67
1601406300000|2020-09-29 19:05:00|4833|4831|4832|4830|4833.2|4831.2|4831.5|4829.5|45
1601406600000|2020-09-29 19:10:00|4832.2|4830.2|4833.2|4831.2|4834|4832|4831.2|4829.2|47
1601406900000|2020-09-29 19:15:00|4833|4831|4835.7|4833.7|4836.5|4834.5|4832|4830|25
1601407200000|2020-09-29 19:20:00|4835.5|4833.5|4833|4831|4835.5|4833.5|4829.2|4827.2|88
1601407500000|2020-09-29 19:25:00|4832.7|4830.7|4832.2|4830.2|4833.2|4831.2|4830.2|4828.2|38
1601407800000|2020-09-29 19:30:00|4831.2|4829.2|4832.7|4830.7|4833.7|4831.7|4831.2|4829.2|52
1601408100000|2020-09-29 19:35:00|4832.5|4830.5|4828.7|4826.7|4832.7|4830.7|4827.2|4825.2|91
1601408400000|2020-09-29 19:40:00|4828.5|4826.5|4829.2|4827.2|4829.7|4827.7|4828|4826|29
1601408700000|2020-09-29 19:45:00|4829.5|4827.5|4833|4831|4833.2|4831.2|4829.2|4827.2|48
1601409000000|2020-09-29 19:50:00|4833.2|4831.2|4829|4827|4833.2|4831.2|4827.5|4825.5|218
1601409300000|2020-09-29 19:55:00|4828.5|4826.5|4828|4826|4829.2|4827.2|4825.2|4823.2|178
1601409600000|2020-09-29 20:00:00|4828.7|4824.7|4838.4|4834.4|4838.4|4834.4|4828.3|4824.3|0
1601409900000|2020-09-29 20:05:00|4838.1|4834.1|4843.3|4839.3|4844.3|4840.3|4837.6|4833.6|0
1601410200000|2020-09-29 20:10:00|4843.2|4839.2|4840|4836|4845.4|4841.4|4838.7|4834.7|0
1601410500000|2020-09-29 20:15:00|4840.1|4836.1|4839.4|4835.4|4840.1|4836.1|4839|4835|0
1601410800000|2020-09-29 20:20:00|4839.5|4835.5|4839.4|4835.4|4839.6|4835.6|4839.1|4835.1|0
1601411100000|2020-09-29 20:25:00|4839.6|4835.6|4839.7|4835.7|4839.9|4835.9|4839.4|4835.4|0
1601411400000|2020-09-29 20:30:00|4840.6|4836.6|4839.6|4835.6|4842.4|4838.4|4838.8|4834.8|0
1601411700000|2020-09-29 20:35:00|4839.9|4835.9|4839.1|4835.1|4840.2|4836.2|4838.4|4834.4|0
1601412000000|2020-09-29 20:40:00|4839.2|4835.2|4838.3|4834.3|4839.9|4835.9|4838.3|4834.3|0
1601412300000|2020-09-29 20:45:00|4838.4|4834.4|4838.8|4834.8|4840.2|4836.2|4838.3|4834.3|0
1601412600000|2020-09-29 20:50:00|4839.1|4835.1|4835.2|4831.2|4839.1|4835.1|4834|4830|0
1601412900000|2020-09-29 20:55:00|4835.1|4831.1|4833.7|4829.7|4836.2|4832.2|4833.6|4829.6|0
1601413200000|2020-09-29 21:00:00|4833.6|4829.6|4833|4829|4833.6|4829.6|4833|4829|0
1601413500000|2020-09-29 21:05:00|4832.8|4828.8|4832.8|4828.8|4833.3|4829.3|4832.6|4828.6|0
1601413800000|2020-09-29 21:10:00|4833|4829|4833|4829|4833.3|4829.3|4832.6|4828.6|0
1601414100000|2020-09-29 21:15:00|4832.8|4828.8|4832.9|4828.9|4833.1|4829.1|4832.6|4828.6|0
1601414400000|2020-09-29 21:20:00|4832.8|4828.8|4832.5|4828.5|4832.8|4828.8|4832.4|4828.4|0
1601414700000|2020-09-29 21:25:00|4832.6|4828.6|4832.4|4828.4|4832.6|4828.6|4832.3|4828.3|0
1601415000000|2020-09-29 21:30:00|4832.3|4828.3|4832.3|4828.3|4832.4|4828.4|4832.3|4828.3|0
1601415300000|2020-09-29 21:35:00|4832.4|4828.4|4832.3|4828.3|4832.4|4828.4|4832.3|4828.3|0
1601415600000|2020-09-29 21:40:00|4832.2|4828.2|4832.2|4828.2|4832.3|4828.3|4832.2|4828.2|0
1601415900000|2020-09-29 21:45:00|4832.3|4828.3|4832.6|4828.6|4832.6|4828.6|4832.3|4828.3|0
1601416200000|2020-09-29 21:50:00|4832.2|4828.2|4832.5|4828.5|4832.6|4828.6|4832.1|4828.1|0
1601416500000|2020-09-29 21:55:00|4832.2|4828.2|4832.5|4828.5|4833|4829|4832.2|4828.2|0
1601416800000|2020-09-29 22:00:00|4832.3|4828.3|4835.1|4831.1|4835.7|4831.7|4830.9|4826.9|0
1601417100000|2020-09-29 22:05:00|4835.2|4831.2|4836.5|4832.5|4837|4833|4834.7|4830.7|0
1601417400000|2020-09-29 22:10:00|4836.7|4832.7|4838|4834|4838|4834|4836.4|4832.4|0
1601417700000|2020-09-29 22:15:00|4837.6|4833.6|4838.3|4834.3|4838.8|4834.8|4837.1|4833.1|0
1601418000000|2020-09-29 22:20:00|4838|4834|4837|4833|4838.8|4834.8|4837|4833|0
1601418300000|2020-09-29 22:25:00|4836.9|4832.9|4837|4833|4837|4833|4835.8|4831.8|0
1601418600000|2020-09-29 22:30:00|4837.3|4833.3|4835.9|4831.9|4839.5|4835.5|4835.5|4831.5|0
1601418900000|2020-09-29 22:35:00|4836|4832|4837.3|4833.3|4838|4834|4834.7|4830.7|0
1601419200000|2020-09-29 22:40:00|4837.2|4833.2|4838|4834|4838|4834|4837.1|4833.1|0
1601419500000|2020-09-29 22:45:00|4838.1|4834.1|4838.3|4834.3|4838.6|4834.6|4838|4834|0
1601419800000|2020-09-29 22:50:00|4838.4|4834.4|4845.7|4841.7|4847.2|4843.2|4838.4|4834.4|0
1601420100000|2020-09-29 22:55:00|4845.6|4841.6|4843.7|4839.7|4845.7|4841.7|4843.4|4839.4|0
1601420400000|2020-09-29 23:00:00|4843.6|4839.6|4844.1|4840.1|4844.9|4840.9|4843.4|4839.4|0
1601420700000|2020-09-29 23:05:00|4844.2|4840.2|4847.6|4843.6|4848.5|4844.5|4843.7|4839.7|0
1601421000000|2020-09-29 23:10:00|4847.5|4843.5|4843.9|4839.9|4847.9|4843.9|4843.9|4839.9|0
1601421300000|2020-09-29 23:15:00|4843.4|4840.4|4843.8|4840.8|4844.9|4841.9|4843.1|4840.1|0
1601421600000|2020-09-29 23:20:00|4843.5|4840.5|4842.4|4839.4|4844.1|4841.1|4842.1|4839.1|0
1601421900000|2020-09-29 23:25:00|4842.7|4839.7|4843.8|4840.8|4844.6|4841.6|4842.7|4839.7|0
1601422200000|2020-09-29 23:30:00|4843.5|4840.5|4841.8|4838.8|4844|4841|4841.5|4838.5|0
1601422500000|2020-09-29 23:35:00|4841.6|4838.6|4840.7|4837.7|4842.5|4839.5|4840|4837|0
1601422800000|2020-09-29 23:40:00|4840.8|4837.8|4842.8|4839.8|4842.8|4839.8|4840.8|4837.8|0
1601423100000|2020-09-29 23:45:00|4842.7|4839.7|4842.8|4839.8|4844.3|4841.3|4841.4|4838.4|0
1601423400000|2020-09-29 23:50:00|4842.6|4839.6|4842.9|4839.9|4844|4841|4842.2|4839.2|0
1601423700000|2020-09-29 23:55:00|4842.8|4839.8|4842.6|4839.6|4844.1|4841.1|4842.5|4839.5|0
1601424000000|2020-09-30 00:00:00|4842.5|4839.5|4843.9|4840.9|4844.7|4841.7|4841.5|4838.5|0
1601424300000|2020-09-30 00:05:00|4844|4841|4842.4|4839.4|4844.6|4841.6|4842.1|4839.1|0
1601424600000|2020-09-30 00:10:00|4842.5|4839.5|4843.9|4840.9|4844.2|4841.2|4842.1|4839.1|0
1601424900000|2020-09-30 00:15:00|4842.7|4839.7|4843.1|4840.1|4845.2|4842.2|4841.8|4838.8|0
1601425200000|2020-09-30 00:20:00|4842.9|4839.9|4840.2|4837.2|4843.2|4840.2|4838.7|4835.7|0
1601425500000|2020-09-30 00:25:00|4840.3|4837.3|4841.6|4838.6|4843.1|4840.1|4840.3|4837.3|0
1601425800000|2020-09-30 00:30:00|4841.4|4838.4|4835.1|4832.1|4841.4|4838.4|4833|4830|0
1601426100000|2020-09-30 00:35:00|4834.8|4831.8|4835.7|4832.7|4836.5|4833.5|4834.4|4831.4|0
1601426400000|2020-09-30 00:40:00|4835.6|4832.6|4834.2|4831.2|4835.7|4832.7|4833.5|4830.5|0
1601426700000|2020-09-30 00:45:00|4834|4831|4832.7|4829.7|4835.5|4832.5|4832.7|4829.7|0
1601427000000|2020-09-30 00:50:00|4832.4|4829.4|4834.2|4831.2|4835.8|4832.8|4831.4|4828.4|0
1601427300000|2020-09-30 00:55:00|4834.3|4831.3|4834.2|4831.2|4834.4|4831.4|4833.5|4830.5|0
1601427600000|2020-09-30 01:00:00|4834.1|4831.1|4834.9|4831.9|4837.2|4834.2|4833.4|4830.4|0
1601427900000|2020-09-30 01:05:00|4835.2|4832.2|4834.3|4831.3|4837.1|4834.1|4832.8|4829.8|0
1601428200000|2020-09-30 01:10:00|4834.2|4831.2|4837.2|4834.2|4837.2|4834.2|4834.2|4831.2|0
1601428500000|2020-09-30 01:15:00|4837.7|4834.7|4845|4842|4846.4|4843.4|4837.7|4834.7|0
1601428800000|2020-09-30 01:20:00|4845.5|4842.5|4846.3|4843.3|4847.7|4844.7|4844.8|4841.8|0
1601429100000|2020-09-30 01:25:00|4846.2|4843.2|4847.9|4844.9|4847.9|4844.9|4845.5|4842.5|0
1601429400000|2020-09-30 01:30:00|4847.8|4844.8|4842.2|4839.2|4847.8|4844.8|4842.1|4839.1|0
1601429700000|2020-09-30 01:35:00|4842.1|4839.1|4845.1|4842.1|4845.1|4842.1|4842.1|4839.1|0
1601430000000|2020-09-30 01:40:00|4845|4842|4842.2|4839.2|4845|4842|4842.1|4839.1|0
1601430300000|2020-09-30 01:45:00|4842.3|4839.3|4843.7|4840.7|4843.7|4840.7|4842.1|4839.1|0
1601430600000|2020-09-30 01:50:00|4843.8|4840.8|4844.4|4841.4|4846.7|4843.7|4842.3|4839.3|0
1601430900000|2020-09-30 01:55:00|4844.7|4841.7|4845.3|4842.3|4846.7|4843.7|4842.3|4839.3|0
1601431200000|2020-09-30 02:00:00|4845.6|4842.6|4845.3|4842.3|4846.8|4843.8|4845.2|4842.2|0
1601431500000|2020-09-30 02:05:00|4845.2|4842.2|4848|4845|4848.1|4845.1|4845.1|4842.1|0
1601431800000|2020-09-30 02:10:00|4848.1|4845.1|4850.5|4847.5|4851|4848|4846.6|4843.6|0
1601432100000|2020-09-30 02:15:00|4850.8|4847.8|4855.7|4852.7|4857.4|4854.4|4850.8|4847.8|0
1601432400000|2020-09-30 02:20:00|4855.8|4852.8|4854|4851|4857.2|4854.2|4853.2|4850.2|0
1601432700000|2020-09-30 02:25:00|4854.1|4851.1|4856.9|4853.9|4857.1|4854.1|4854.1|4851.1|0
1601433000000|2020-09-30 02:30:00|4856.8|4853.8|4855.5|4852.5|4857|4854|4855.3|4852.3|0
1601433300000|2020-09-30 02:35:00|4855.6|4852.6|4860.8|4857.8|4860.8|4857.8|4855.3|4852.3|0
1601433600000|2020-09-30 02:40:00|4862.7|4859.7|4844|4841|4862.7|4859.7|4842.5|4839.5|0
1601433900000|2020-09-30 02:45:00|4843.9|4840.9|4832.2|4829.2|4847.4|4844.4|4829.2|4826.2|0
1601434200000|2020-09-30 02:50:00|4832.1|4829.1|4839.5|4836.5|4839.9|4836.9|4832.1|4829.1|0
1601434500000|2020-09-30 02:55:00|4839.6|4836.6|4836.4|4833.4|4840.3|4837.3|4834.8|4831.8|0
1601434800000|2020-09-30 03:00:00|4836.3|4833.3|4828.9|4825.9|4836.5|4833.5|4825.9|4822.9|0
1601435100000|2020-09-30 03:05:00|4829.2|4826.2|4827.5|4824.5|4831.9|4828.9|4824.4|4821.4|0
1601435400000|2020-09-30 03:10:00|4827.2|4824.2|4824.5|4821.5|4827.4|4824.4|4821.6|4818.6|0
1601435700000|2020-09-30 03:15:00|4824.6|4821.6|4827.6|4824.6|4827.6|4824.6|4824.6|4821.6|0
1601436000000|2020-09-30 03:20:00|4827.9|4824.9|4826.1|4823.1|4829|4826|4822.8|4819.8|0
1601436300000|2020-09-30 03:25:00|4826|4823|4822.9|4819.9|4826|4823|4818.3|4815.3|0
1601436600000|2020-09-30 03:30:00|4823.3|4820.3|4818.9|4815.9|4824.8|4821.8|4817.4|4814.4|0
1601436900000|2020-09-30 03:35:00|4818.8|4815.8|4817.2|4814.2|4820.2|4817.2|4815.6|4812.6|0
1601437200000|2020-09-30 03:40:00|4817.1|4814.1|4823.9|4820.9|4826.2|4823.2|4816.5|4813.5|0
1601437500000|2020-09-30 03:45:00|4824.6|4821.6|4824.7|4821.7|4824.9|4821.9|4821.6|4818.6|0
1601437800000|2020-09-30 03:50:00|4824.8|4821.8|4824|4821|4826.2|4823.2|4823.2|4820.2|0
1601438100000|2020-09-30 03:55:00|4823.9|4820.9|4819.8|4816.8|4824.7|4821.7|4819.8|4816.8|0
1601438400000|2020-09-30 04:00:00|4819.5|4816.5|4820.2|4817.2|4821.6|4818.6|4816.8|4813.8|0
1601438700000|2020-09-30 04:05:00|4820.1|4817.1|4814.4|4811.4|4820.2|4817.2|4813|4810|0
1601439000000|2020-09-30 04:10:00|4814.3|4811.3|4812.2|4809.2|4814.5|4811.5|4811.5|4808.5|0
1601439300000|2020-09-30 04:15:00|4811.9|4808.9|4805.4|4802.4|4811.9|4808.9|4805.3|4802.3|0
1601439600000|2020-09-30 04:20:00|4805.5|4802.5|4804.2|4801.2|4806.9|4803.9|4801.3|4798.3|0
1601439900000|2020-09-30 04:25:00|4804.3|4801.3|4812.3|4809.3|4813.8|4810.8|4804.3|4801.3|0
1601440200000|2020-09-30 04:30:00|4812.2|4809.2|4814|4811|4815.4|4812.4|4810.8|4807.8|0
1601440500000|2020-09-30 04:35:00|4813.9|4810.9|4811.2|4808.2|4814|4811|4811.1|4808.1|0
1601440800000|2020-09-30 04:40:00|4811.3|4808.3|4810.9|4807.9|4812.4|4809.4|4806.4|4803.4|0
1601441100000|2020-09-30 04:45:00|4811|4808|4809.7|4806.7|4812.5|4809.5|4808.1|4805.1|0
1601441400000|2020-09-30 04:50:00|4809.6|4806.6|4806.7|4803.7|4809.8|4806.8|4806.7|4803.7|0
1601441700000|2020-09-30 04:55:00|4806.8|4803.8|4807.7|4804.7|4809.1|4806.1|4806.2|4803.2|0
1601442000000|2020-09-30 05:00:00|4807.6|4804.6|4806.8|4803.8|4808.1|4805.1|4803.3|4800.3|0
1601442300000|2020-09-30 05:05:00|4806.7|4803.7|4811.4|4808.4|4812.9|4809.9|4805.4|4802.4|0
1601442600000|2020-09-30 05:10:00|4811.2|4808.2|4808.7|4805.7|4811.4|4808.4|4808.4|4805.4|0
1601442900000|2020-09-30 05:15:00|4808.6|4805.6|4807.1|4804.1|4810.1|4807.1|4807|4804|0
1601443200000|2020-09-30 05:20:00|4807|4804|4806.9|4803.9|4809.1|4806.1|4805.4|4802.4|0
1601443500000|2020-09-30 05:25:00|4806.6|4803.6|4805.6|4802.6|4807.3|4804.3|4805.3|4802.3|0
1601443800000|2020-09-30 05:30:00|4805.5|4802.5|4800.5|4797.5|4805.5|4802.5|4798.4|4795.4|0
1601444100000|2020-09-30 05:35:00|4800.4|4797.4|4801.8|4798.8|4803.6|4800.6|4800.3|4797.3|0
1601444400000|2020-09-30 05:40:00|4801.9|4798.9|4803.5|4800.5|4804.9|4801.9|4801.8|4798.8|0
1601444700000|2020-09-30 05:45:00|4803.4|4800.4|4794.5|4791.5|4803.5|4800.5|4793|4790|0
1601445000000|2020-09-30 05:50:00|4794.4|4791.4|4796.6|4793.6|4798.7|4795.7|4794.4|4791.4|0
1601445300000|2020-09-30 05:55:00|4796.9|4793.9|4794|4791|4797.5|4794.5|4794|4791|0
1601445600000|2020-09-30 06:00:00|4793.4|4790.4|4793.5|4791.5|4798.2|4796.2|4789.7|4787.7|328
1601445900000|2020-09-30 06:05:00|4793.2|4791.2|4787.5|4785.5|4794.7|4792.7|4787.2|4785.2|204
1601446200000|2020-09-30 06:10:00|4786.7|4784.7|4781.2|4779.2|4790.5|4788.5|4780.5|4778.5|537
1601446500000|2020-09-30 06:15:00|4781.5|4779.5|4781.2|4779.2|4784.5|4782.5|4778.5|4776.5|309
1601446800000|2020-09-30 06:20:00|4781.5|4779.5|4783.2|4781.2|4785.5|4783.5|4781.5|4779.5|176
1601447100000|2020-09-30 06:25:00|4783|4781|4792.7|4790.7|4793.7|4791.7|4782.2|4780.2|162
1601447400000|2020-09-30 06:30:00|4793|4791|4789.7|4787.7|4794.2|4792.2|4787.5|4785.5|146
1601447700000|2020-09-30 06:35:00|4790|4788|4793.5|4791.5|4793.5|4791.5|4789.5|4787.5|154
1601448000000|2020-09-30 06:40:00|4793.7|4791.7|4791|4789|4795.5|4793.5|4790.5|4788.5|151
1601448300000|2020-09-30 06:45:00|4790.7|4788.7|4786.5|4784.5|4792.7|4790.7|4786.2|4784.2|101
1601448600000|2020-09-30 06:50:00|4786.2|4784.2|4790.7|4788.7|4791.2|4789.2|4784.7|4782.7|171
1601448900000|2020-09-30 06:55:00|4791.2|4789.2|4795.2|4793.2|4796.5|4794.5|4787.7|4785.7|413
1601449200000|2020-09-30 07:00:00|4794.7|4793.7|4807|4806|4807.7|4806.7|4782.5|4781.5|4024
1601449500000|2020-09-30 07:05:00|4807.5|4806.5|4816.2|4815.2|4816.2|4815.2|4800.7|4799.7|1789
1601449800000|2020-09-30 07:10:00|4816|4815|4814|4813|4818.5|4817.5|4810.2|4809.2|843
1601450100000|2020-09-30 07:15:00|4814.5|4813.5|4821|4820|4826.5|4825.5|4807.2|4806.2|945
1601450400000|2020-09-30 07:20:00|4821.2|4820.2|4820|4819|4825|4824|4812.5|4811.5|745
1601450700000|2020-09-30 07:25:00|4818.7|4817.7|4827.2|4826.2|4828.7|4827.7|4810.2|4809.2|782
1601451000000|2020-09-30 07:30:00|4827.5|4826.5|4837.5|4836.5|4837.5|4836.5|4827|4826|745
1601451300000|2020-09-30 07:35:00|4837.2|4836.2|4832.7|4831.7|4840|4839|4829.2|4828.2|504
1601451600000|2020-09-30 07:40:00|4832.6|4831.6|4820.6|4819.6|4833.1|4832.1|4819.9|4818.9|384
1601451900000|2020-09-30 07:45:00|4820.9|4819.9|4816.1|4815.1|4821.1|4820.1|4814.9|4813.9|577
1601452200000|2020-09-30 07:50:00|4815.9|4814.9|4807.4|4806.4|4815.9|4814.9|4806.9|4805.9|702
1601452500000|2020-09-30 07:55:00|4807.6|4806.6|4802.4|4801.4|4811.4|4810.4|4801.1|4800.1|452
1601452800000|2020-09-30 08:00:00|4802.9|4801.9|4805.9|4804.9|4805.9|4804.9|4799.4|4798.4|734
1601453100000|2020-09-30 08:05:00|4805.6|4804.6|4798.1|4797.1|4807.1|4806.1|4793.4|4792.4|869
1601453400000|2020-09-30 08:10:00|4797.9|4796.9|4804.9|4803.9|4805.4|4804.4|4793.9|4792.9|612
1601453700000|2020-09-30 08:15:00|4804.6|4803.6|4811.9|4810.9|4814.6|4813.6|4802.9|4801.9|467
1601454000000|2020-09-30 08:20:00|4812.1|4811.1|4808.1|4807.1|4812.1|4811.1|4805.6|4804.6|358
1601454300000|2020-09-30 08:25:00|4807.9|4806.9|4803.1|4802.1|4810.1|4809.1|4800.9|4799.9|289
1601454600000|2020-09-30 08:30:00|4803.4|4802.4|4804.1|4803.1|4807.4|4806.4|4797.9|4796.9|342
1601454900000|2020-09-30 08:35:00|4803.9|4802.9|4805.9|4804.9|4808.6|4807.6|4800.1|4799.1|424
1601455200000|2020-09-30 08:40:00|4805.6|4804.6|4813.9|4812.9|4814.4|4813.4|4804.1|4803.1|595
1601455500000|2020-09-30 08:45:00|4813.6|4812.6|4815.9|4814.9|4818.6|4817.6|4811.1|4810.1|622
1601455800000|2020-09-30 08:50:00|4815.6|4814.6|4817.4|4816.4|4819.4|4818.4|4814.6|4813.6|404
1601456100000|2020-09-30 08:55:00|4817.6|4816.6|4815.6|4814.6|4820.4|4819.4|4811.9|4810.9|295
1601456400000|2020-09-30 09:00:00|4815.4|4814.4|4814.9|4813.9|4816.9|4815.9|4809.9|4808.9|376
1601456700000|2020-09-30 09:05:00|4814.6|4813.6|4815.1|4814.1|4817.1|4816.1|4813.1|4812.1|277
1601457000000|2020-09-30 09:10:00|4814.9|4813.9|4807.1|4806.1|4816.6|4815.6|4805.9|4804.9|289
1601457300000|2020-09-30 09:15:00|4806.9|4805.9|4809.4|4808.4|4812.6|4811.6|4806.6|4805.6|190
1601457600000|2020-09-30 09:20:00|4809.1|4808.1|4804.1|4803.1|4810.6|4809.6|4803.6|4802.6|381
1601457900000|2020-09-30 09:25:00|4804.4|4803.4|4797.4|4796.4|4806.1|4805.1|4796.4|4795.4|341
1601458200000|2020-09-30 09:30:00|4797.6|4796.6|4802.6|4801.6|4807.4|4806.4|4797.1|4796.1|317
1601458500000|2020-09-30 09:35:00|4802.9|4801.9|4803.9|4802.9|4805.1|4804.1|4802.4|4801.4|244
1601458800000|2020-09-30 09:40:00|4803.6|4802.6|4797.9|4796.9|4804.4|4803.4|4797.9|4796.9|282
1601459100000|2020-09-30 09:45:00|4798.4|4797.4|4801.1|4800.1|4802.9|4801.9|4796.4|4795.4|438
1601459400000|2020-09-30 09:50:00|4801.9|4800.9|4805.1|4804.1|4807.1|4806.1|4801.6|4800.6|364
1601459700000|2020-09-30 09:55:00|4804.9|4803.9|4807.6|4806.6|4812.1|4811.1|4804.1|4803.1|575
1601460000000|2020-09-30 10:00:00|4807.9|4806.9|4795.9|4794.9|4807.9|4806.9|4795.6|4794.6|816
1601460300000|2020-09-30 10:05:00|4796.1|4795.1|4799.4|4798.4|4803.9|4802.9|4785.9|4784.9|1787
1601460600000|2020-09-30 10:10:00|4799.6|4798.6|4802.6|4801.6|4806.9|4805.9|4794.1|4793.1|642
1601460900000|2020-09-30 10:15:00|4802.9|4801.9|4800.1|4799.1|4805.1|4804.1|4799.1|4798.1|269
1601461200000|2020-09-30 10:20:00|4799.9|4798.9|4799.4|4798.4|4801.4|4800.4|4797.4|4796.4|276
1601461500000|2020-09-30 10:25:00|4799.1|4798.1|4801.6|4800.6|4804.6|4803.6|4797.6|4796.6|268
1601461800000|2020-09-30 10:30:00|4801.9|4800.9|4814.1|4813.1|4815.1|4814.1|4801.6|4800.6|382
1601462100000|2020-09-30 10:35:00|4813.9|4812.9|4814.1|4813.1|4816.1|4815.1|4812.9|4811.9|343
1601462400000|2020-09-30 10:40:00|4814.4|4813.4|4819.9|4818.9|4820.9|4819.9|4813.4|4812.4|369
1601462700000|2020-09-30 10:45:00|4820.1|4819.1|4821.9|4820.9|4824.6|4823.6|4819.9|4818.9|344
1601463000000|2020-09-30 10:50:00|4822.1|4821.1|4815.6|4814.6|4822.1|4821.1|4814.9|4813.9|161
1601463300000|2020-09-30 10:55:00|4815.4|4814.4|4804.6|4803.6|4816.6|4815.6|4804.1|4803.1|387
1601463600000|2020-09-30 11:00:00|4804.4|4803.4|4812.6|4811.6|4813.4|4812.4|4799.4|4798.4|392
1601463900000|2020-09-30 11:05:00|4812.9|4811.9|4808.9|4807.9|4812.9|4811.9|4807.6|4806.6|148
1601464200000|2020-09-30 11:10:00|4808.6|4807.6|4807.9|4806.9|4813.1|4812.1|4807.9|4806.9|298
1601464500000|2020-09-30 11:15:00|4808.1|4807.1|4804.9|4803.9|4808.4|4807.4|4803.9|4802.9|171
1601464800000|2020-09-30 11:20:00|4805.1|4804.1|4806.9|4805.9|4809.1|4808.1|4804.6|4803.6|188
1601465100000|2020-09-30 11:25:00|4807.1|4806.1|4807.1|4806.1|4807.9|4806.9|4803.4|4802.4|171
1601465400000|2020-09-30 11:30:00|4807.4|4806.4|4803.1|4802.1|4807.6|4806.6|4802.1|4801.1|150
1601465700000|2020-09-30 11:35:00|4802.9|4801.9|4800.4|4799.4|4803.4|4802.4|4799.6|4798.6|200
1601466000000|2020-09-30 11:40:00|4800.8|4799.8|4800.8|4799.8|4803|4802|4799.8|4798.8|130
1601466300000|2020-09-30 11:45:00|4801|4800|4801.3|4800.3|4802.8|4801.8|4800.5|4799.5|170
1601466600000|2020-09-30 11:50:00|4801.5|4800.5|4803.5|4802.5|4805|4804|4800.3|4799.3|278
1601466900000|2020-09-30 11:55:00|4803.3|4802.3|4805.8|4804.8|4805.8|4804.8|4801.5|4800.5|228
1601467200000|2020-09-30 12:00:00|4805.5|4804.5|4808|4807|4809.5|4808.5|4804.3|4803.3|318
1601467500000|2020-09-30 12:05:00|4808.3|4807.3|4806.3|4805.3|4808.8|4807.8|4805|4804|182
1601467800000|2020-09-30 12:10:00|4806|4805|4814|4813|4814.3|4813.3|4806|4805|280
1601468100000|2020-09-30 12:15:00|4813.8|4812.8|4814.5|4813.5|4815.8|4814.8|4812|4811|222
1601468400000|2020-09-30 12:20:00|4814.3|4813.3|4817.8|4816.8|4818.3|4817.3|4813.5|4812.5|198
1601468700000|2020-09-30 12:25:00|4818|4817|4819|4818|4819|4818|4815.3|4814.3|222
1601469000000|2020-09-30 12:30:00|4818.8|4817.8|4822|4821|4822.3|4821.3|4817.5|4816.5|414
1601469300000|2020-09-30 12:35:00|4822.3|4821.3|4824.3|4823.3|4824.5|4823.5|4818.8|4817.8|267
1601469600000|2020-09-30 12:40:00|4824.5|4823.5|4831.5|4830.5|4832.3|4831.3|4824.3|4823.3|474
1601469900000|2020-09-30 12:45:00|4831.3|4830.3|4826.3|4825.3|4832.3|4831.3|4825.8|4824.8|307
1601470200000|2020-09-30 12:50:00|4826|4825|4828|4827|4830.3|4829.3|4826|4825|266
1601470500000|2020-09-30 12:55:00|4827.8|4826.8|4829.5|4828.5|4830.5|4829.5|4826|4825|237
1601470800000|2020-09-30 13:00:00|4829.3|4828.3|4830|4829|4831.3|4830.3|4826.5|4825.5|456
1601471100000|2020-09-30 13:05:00|4829.8|4828.8|4833.8|4832.8|4836.3|4835.3|4826.8|4825.8|449
1601471400000|2020-09-30 13:10:00|4833.5|4832.5|4836.5|4835.5|4836.5|4835.5|4831.8|4830.8|253
1601471700000|2020-09-30 13:15:00|4836.3|4835.3|4836|4835|4837.5|4836.5|4834.3|4833.3|283
1601472000000|2020-09-30 13:20:00|4836.3|4835.3|4838.5|4837.5|4839|4838|4835.5|4834.5|314
1601472300000|2020-09-30 13:25:00|4838.3|4837.3|4834|4833|4838.5|4837.5|4833.3|4832.3|382
1601472600000|2020-09-30 13:30:00|4834.3|4833.3|4843.8|4842.8|4844.8|4843.8|4833.8|4832.8|784
1601472900000|2020-09-30 13:35:00|4844.3|4843.3|4838.8|4837.8|4844.8|4843.8|4834|4833|676
1601473200000|2020-09-30 13:40:00|4839|4838|4840.8|4839.8|4841.5|4840.5|4836.5|4835.5|301
1601473500000|2020-09-30 13:45:00|4841|4840|4841.3|4840.3|4845.8|4844.8|4837.5|4836.5|395
1601473800000|2020-09-30 13:50:00|4840.5|4839.5|4841.5|4840.5|4843.3|4842.3|4836|4835|455
1601474100000|2020-09-30 13:55:00|4841.8|4840.8|4847.3|4846.3|4848|4847|4840.8|4839.8|565
1601474400000|2020-09-30 14:00:00|4847.5|4846.5|4852.5|4851.5|4853|4852|4846.8|4845.8|1340
1601474700000|2020-09-30 14:05:00|4852.8|4851.8|4845|4844|4855.3|4854.3|4843|4842|749
1601475000000|2020-09-30 14:10:00|4844.7|4843.7|4843|4842|4850.2|4849.2|4841.7|4840.7|656
1601475300000|2020-09-30 14:15:00|4842.7|4841.7|4844.5|4843.5|4849.2|4848.2|4841.5|4840.5|508
1601475600000|2020-09-30 14:20:00|4844.2|4843.2|4845.5|4844.5|4848.5|4847.5|4843|4842|636
1601475900000|2020-09-30 14:25:00|4845.2|4844.2|4846|4845|4847.5|4846.5|4842.7|4841.7|558
1601476200000|2020-09-30 14:30:00|4845.7|4844.7|4844.7|4843.7|4850.2|4849.2|4843.2|4842.2|760
1601476500000|2020-09-30 14:35:00|4844.5|4843.5|4847.2|4846.2|4848.5|4847.5|4842.7|4841.7|442
1601476800000|2020-09-30 14:40:00|4847.5|4846.5|4846.2|4845.2|4853.2|4852.2|4841.5|4840.5|715
1601477100000|2020-09-30 14:45:00|4846.5|4845.5|4848.7|4847.7|4851|4850|4845.2|4844.2|485
1601477400000|2020-09-30 14:50:00|4849|4848|4846.2|4845.2|4852|4851|4846|4845|567
1601477700000|2020-09-30 14:55:00|4846.5|4845.5|4843.2|4842.2|4849.2|4848.2|4842.7|4841.7|754
1601478000000|2020-09-30 15:00:00|4843.5|4842.5|4838|4837|4844.7|4843.7|4836|4835|728
1601478300000|2020-09-30 15:05:00|4838.2|4837.2|4834.7|4833.7|4843.2|4842.2|4834|4833|915
1601478600000|2020-09-30 15:10:00|4834.5|4833.5|4832.7|4831.7|4836|4835|4832|4831|668
1601478900000|2020-09-30 15:15:00|4833|4832|4831.5|4830.5|4836.7|4835.7|4831|4830|718
1601479200000|2020-09-30 15:20:00|4831.2|4830.2|4829.5|4828.5|4833|4832|4824|4823|982
1601479500000|2020-09-30 15:25:00|4830|4829|4821|4820|4834|4833|4818.5|4817.5|2411
1601479800000|2020-09-30 15:30:00|4821.5|4819.5|4808.2|4806.2|4825.7|4823.7|4804.2|4802.2|4934
1601480100000|2020-09-30 15:35:00|4808|4806|4814.5|4812.5|4815.2|4813.2|4806.5|4804.5|2414
1601480400000|2020-09-30 15:40:00|4814.7|4812.7|4816|4814|4816.5|4814.5|4810.7|4808.7|923
1601480700000|2020-09-30 15:45:00|4815.7|4813.7|4813.7|4811.7|4817.5|4815.5|4811.5|4809.5|441
1601481000000|2020-09-30 15:50:00|4814|4812|4816.7|4814.7|4817|4815|4813.7|4811.7|284
1601481300000|2020-09-30 15:55:00|4817|4815|4817.2|4815.2|4819|4817|4816|4814|217
1601481600000|2020-09-30 16:00:00|4817.5|4815.5|4822.7|4820.7|4823|4821|4817.5|4815.5|270
1601481900000|2020-09-30 16:05:00|4822.5|4820.5|4825.5|4823.5|4825.5|4823.5|4822.2|4820.2|212
1601482200000|2020-09-30 16:10:00|4825.7|4823.7|4825.7|4823.7|4826.5|4824.5|4823.5|4821.5|218
1601482500000|2020-09-30 16:15:00|4826|4824|4824.7|4822.7|4827.5|4825.5|4824.7|4822.7|349
1601482800000|2020-09-30 16:20:00|4825|4823|4826.5|4824.5|4828.7|4826.7|4824.7|4822.7|447
1601483100000|2020-09-30 16:25:00|4826.7|4824.7|4826.2|4824.2|4827.2|4825.2|4824.7|4822.7|245
1601483400000|2020-09-30 16:30:00|4826.5|4824.5|4824.2|4822.2|4828|4826|4823.5|4821.5|125
1601483700000|2020-09-30 16:35:00|4824|4822|4821.7|4819.7|4824|4822|4820.5|4818.5|148
1601484000000|2020-09-30 16:40:00|4822|4820|4820.5|4818.5|4822|4820|4819.7|4817.7|56
1601484300000|2020-09-30 16:45:00|4820.7|4818.7|4821.2|4819.2|4821.7|4819.7|4819|4817|55
1601484600000|2020-09-30 16:50:00|4821|4819|4821.2|4819.2|4825|4823|4820.7|4818.7|141
1601484900000|2020-09-30 16:55:00|4821.5|4819.5|4826.5|4824.5|4827.5|4825.5|4821.2|4819.2|375
1601485200000|2020-09-30 17:00:00|4826.7|4824.7|4818.2|4816.2|4827.2|4825.2|4818|4816|162
1601485500000|2020-09-30 17:05:00|4818.5|4816.5|4818.5|4816.5|4820.7|4818.7|4816.2|4814.2|59
1601485800000|2020-09-30 17:10:00|4818.7|4816.7|4820|4818|4820.2|4818.2|4817.2|4815.2|44
1601486100000|2020-09-30 17:15:00|4820.2|4818.2|4818.7|4816.7|4820.7|4818.7|4818.2|4816.2|34
1601486400000|2020-09-30 17:20:00|4818.5|4816.5|4819.2|4817.2|4819.7|4817.7|4815.5|4813.5|49
1601486700000|2020-09-30 17:25:00|4819.5|4817.5|4819.5|4817.5|4820.7|4818.7|4818.2|4816.2|20
1601487000000|2020-09-30 17:30:00|4819.2|4817.2|4822.7|4820.7|4823|4821|4818.2|4816.2|113
1601487300000|2020-09-30 17:35:00|4822.5|4820.5|4824|4822|4825|4823|4822.2|4820.2|92
1601487600000|2020-09-30 17:40:00|4823.7|4821.7|4824.7|4822.7|4825|4823|4822.7|4820.7|154
1601487900000|2020-09-30 17:45:00|4824.5|4822.5|4824.7|4822.7|4825.5|4823.5|4823|4821|113
1601488200000|2020-09-30 17:50:00|4825|4823|4824|4822|4825|4823|4822.7|4820.7|46
1601488500000|2020-09-30 17:55:00|4823.7|4821.7|4824.7|4822.7|4825|4823|4821.5|4819.5|246
1601488800000|2020-09-30 18:00:00|4825|4823|4826.2|4824.2|4827|4825|4824.7|4822.7|88
1601489100000|2020-09-30 18:05:00|4826|4824|4832|4830|4832.7|4830.7|4826|4824|54
1601489400000|2020-09-30 18:10:00|4831.7|4829.7|4831|4829|4833|4831|4830.7|4828.7|108
1601489700000|2020-09-30 18:15:00|4831.2|4829.2|4830|4828|4832|4830|4829.2|4827.2|89
1601490000000|2020-09-30 18:20:00|4829.7|4827.7|4821.7|4819.7|4833.7|4831.7|4819.2|4817.2|393
1601490300000|2020-09-30 18:25:00|4822|4820|4818.5|4816.5|4822.7|4820.7|4812.7|4810.7|139
1601490600000|2020-09-30 18:30:00|4818.7|4816.7|4815.2|4813.2|4818.7|4816.7|4813.2|4811.2|135
1601490900000|2020-09-30 18:35:00|4815|4813|4811.2|4809.2|4817|4815|4810.7|4808.7|82
1601491200000|2020-09-30 18:40:00|4811.5|4809.5|4809.7|4807.7|4812.7|4810.7|4806.2|4804.2|212
1601491500000|2020-09-30 18:45:00|4810|4808|4804.7|4802.7|4810|4808|4802.7|4800.7|174
1601491800000|2020-09-30 18:50:00|4805|4803|4807.2|4805.2|4809.7|4807.7|4803.7|4801.7|69
1601492100000|2020-09-30 18:55:00|4807|4805|4813|4811|4814|4812|4805.2|4803.2|73
1601492400000|2020-09-30 19:00:00|4812.7|4810.7|4808.7|4806.7|4816|4814|4808.5|4806.5|91
1601492700000|2020-09-30 19:05:00|4809|4807|4812|4810|4813.7|4811.7|4809|4807|80
1601493000000|2020-09-30 19:10:00|4811.7|4809.7|4799.7|4797.7|4813.2|4811.2|4799.5|4797.5|279
1601493300000|2020-09-30 19:15:00|4798.7|4796.7|4794|4792|4799.5|4797.5|4792.7|4790.7|215
1601493600000|2020-09-30 19:20:00|4794.2|4792.2|4791.5|4789.5|4795.7|4793.7|4787.2|4785.2|165
1601493900000|2020-09-30 19:25:00|4791.7|4789.7|4799|4797|4800.7|4798.7|4787.7|4785.7|72
1601494200000|2020-09-30 19:30:00|4799.2|4797.2|4801.2|4799.2|4801.5|4799.5|4795|4793|268
1601494500000|2020-09-30 19:35:00|4801.5|4799.5|4802.7|4800.7|4805.2|4803.2|4798.7|4796.7|152
1601494800000|2020-09-30 19:40:00|4803|4801|4805.7|4803.7|4806.7|4804.7|4799.5|4797.5|132
1601495100000|2020-09-30 19:45:00|4805.5|4803.5|4813|4811|4813.5|4811.5|4804|4802|133
1601495400000|2020-09-30 19:50:00|4813.2|4811.2|4812|4810|4817|4815|4811|4809|46
1601495700000|2020-09-30 19:55:00|4812.2|4810.2|4805.5|4803.5|4817.7|4815.7|4805.2|4803.2|252
1601496000000|2020-09-30 20:00:00|4807.8|4803.8|4790.3|4786.3|4807.8|4803.8|4781.4|4777.4|0
1601496300000|2020-09-30 20:05:00|4790|4786|4792.1|4788.1|4794.6|4790.6|4788.2|4784.2|0
1601496600000|2020-09-30 20:10:00|4792|4788|4792.2|4788.2|4795.7|4791.7|4788.5|4784.5|0
1601496900000|2020-09-30 20:15:00|4792.5|4788.5|4793.5|4789.5|4794.1|4790.1|4791.9|4787.9|0
1601497200000|2020-09-30 20:20:00|4793.6|4789.6|4793.9|4789.9|4794.4|4790.4|4793.4|4789.4|0
1601497500000|2020-09-30 20:25:00|4794.1|4790.1|4794.8|4790.8|4795.3|4791.3|4794.1|4790.1|0
1601497800000|2020-09-30 20:30:00|4795|4791|4795.3|4791.3|4797.3|4793.3|4794.4|4790.4|0
1601498100000|2020-09-30 20:35:00|4795.6|4791.6|4793.6|4789.6|4795.6|4791.6|4793.6|4789.6|0
1601498400000|2020-09-30 20:40:00|4793.7|4789.7|4792.6|4788.6|4794.4|4790.4|4791.5|4787.5|0
1601498700000|2020-09-30 20:45:00|4792.3|4788.3|4790.6|4786.6|4792.6|4788.6|4789.5|4785.5|0
1601499000000|2020-09-30 20:50:00|4790.5|4786.5|4789.8|4785.8|4790.9|4786.9|4788.5|4784.5|0
1601499300000|2020-09-30 20:55:00|4789.5|4785.5|4793.8|4789.8|4794.3|4790.3|4789.5|4785.5|0
1601499600000|2020-09-30 21:00:00|4793.7|4789.7|4794.8|4790.8|4794.8|4790.8|4793.7|4789.7|0
1601499900000|2020-09-30 21:05:00|4794.7|4790.7|4794.2|4790.2|4795|4791|4794|4790|0
1601500200000|2020-09-30 21:10:00|4794.1|4790.1|4796.1|4792.1|4796.3|4792.3|4794.1|4790.1|0
1601500500000|2020-09-30 21:15:00|4795.8|4791.8|4799.3|4795.3|4800|4796|4795.7|4791.7|0
1601500800000|2020-09-30 21:20:00|4799.1|4795.1|4799|4795|4800.3|4796.3|4798.9|4794.9|0
1601501100000|2020-09-30 21:25:00|4798.9|4794.9|4798.1|4794.1|4799|4795|4797.7|4793.7|0
1601501400000|2020-09-30 21:30:00|4798.7|4794.7|4798.3|4794.3|4798.7|4794.7|4797.7|4793.7|0
1601501700000|2020-09-30 21:35:00|4798.5|4794.5|4799.1|4795.1|4799.8|4795.8|4798.3|4794.3|0
1601502000000|2020-09-30 21:40:00|4798.8|4794.8|4799.2|4795.2|4799.2|4795.2|4798.8|4794.8|0
1601502300000|2020-09-30 21:45:00|4799.1|4795.1|4799.3|4795.3|4799.8|4795.8|4799.1|4795.1|0
1601502600000|2020-09-30 21:50:00|4799.2|4795.2|4798.2|4794.2|4800.1|4796.1|4798.2|4794.2|0
1601502900000|2020-09-30 21:55:00|4798.7|4794.7|4798.8|4794.8|4799.1|4795.1|4797.7|4793.7|0
1601503200000|2020-09-30 22:00:00|4800.5|4796.5|4812.8|4808.8|4814.6|4810.6|4800.5|4796.5|0
1601503500000|2020-09-30 22:05:00|4813.1|4809.1|4810.9|4806.9|4815.4|4811.4|4807.7|4803.7|0
1601503800000|2020-09-30 22:10:00|4811|4807|4809.5|4805.5|4811.4|4807.4|4808.2|4804.2|0
1601504100000|2020-09-30 22:15:00|4809.4|4805.4|4811.3|4807.3|4811.3|4807.3|4805.6|4801.6|0
1601504400000|2020-09-30 22:20:00|4811.2|4807.2|4812.2|4808.2|4815.2|4811.2|4809.8|4805.8|0
1601504700000|2020-09-30 22:25:00|4812.4|4808.4|4812.4|4808.4|4813.1|4809.1|4811.6|4807.6|0
1601505000000|2020-09-30 22:30:00|4812.7|4808.7|4810.2|4806.2|4812.7|4808.7|4809.7|4805.7|0
1601505300000|2020-09-30 22:35:00|4809.9|4805.9|4809.9|4805.9|4810.5|4806.5|4808.4|4804.4|0
1601505600000|2020-09-30 22:40:00|4809.8|4805.8|4807.7|4803.7|4809.8|4805.8|4807.4|4803.4|0
1601505900000|2020-09-30 22:45:00|4807.8|4803.8|4808.7|4804.7|4809.4|4805.4|4807.1|4803.1|0
1601506200000|2020-09-30 22:50:00|4809.1|4805.1|4814|4810|4816.1|4812.1|4808.7|4804.7|0
1601506500000|2020-09-30 22:55:00|4814.1|4810.1|4816.6|4812.6|4816.9|4812.9|4814|4810|0
1601506800000|2020-09-30 23:00:00|4816.7|4812.7|4816.9|4812.9|4818.2|4814.2|4816.5|4812.5|0
1601507100000|2020-09-30 23:05:00|4816.8|4812.8|4820.4|4816.4|4820.6|4816.6|4815.1|4811.1|0
1601507400000|2020-09-30 23:10:00|4820.5|4816.5|4819.4|4815.4|4820.7|4816.7|4818.2|4814.2|0
1601507700000|2020-09-30 23:15:00|4819.5|4815.5|4818.4|4815.4|4819.5|4815.9|4816.6|4813.6|0
1601508000000|2020-09-30 23:20:00|4818|4815|4817.6|4814.6|4818.6|4815.6|4816.5|4813.5|0
1601508300000|2020-09-30 23:25:00|4817.5|4814.5|4815.9|4812.9|4818.3|4815.3|4815.9|4812.9|0
1601508600000|2020-09-30 23:30:00|4816.1|4813.1|4817.5|4814.5|4817.5|4814.5|4815|4812|0
1601508900000|2020-09-30 23:35:00|4817.1|4814.1|4818.2|4815.2|4818.9|4815.9|4817.1|4814.1|0
1601509200000|2020-09-30 23:40:00|4818.3|4815.3|4819.3|4816.3|4819.3|4816.3|4818.2|4815.2|0
1601509500000|2020-09-30 23:45:00|4819.2|4816.2|4817|4814|4819.3|4816.3|4816.7|4813.7|0
1601509800000|2020-09-30 23:50:00|4817.1|4814.1|4818.2|4815.2|4818.2|4815.2|4816.4|4813.4|0
1601510100000|2020-09-30 23:55:00|4817.9|4814.9|4821|4818|4821.4|4818.4|4817.5|4814.5|0
1601510400000|2020-10-01 00:00:00|4821.1|4818.1|4814.7|4811.7|4821.6|4818.6|4812.7|4809.7|0
1601510700000|2020-10-01 00:05:00|4814.6|4811.6|4822.7|4819.7|4823.8|4820.8|4814.5|4811.5|0
1601511000000|2020-10-01 00:10:00|4823.1|4820.1|4822.3|4819.3|4823.8|4820.8|4822|4819|0
1601511300000|2020-10-01 00:15:00|4822.1|4819.1|4821.6|4818.6|4827|4824|4821.5|4818.5|0
1601511600000|2020-10-01 00:20:00|4821.9|4818.9|4824.5|4821.5|4824.6|4821.6|4821.6|4818.6|0
1601511900000|2020-10-01 00:25:00|4824.6|4821.6|4821.5|4818.5|4827.4|4824.4|4821.5|4818.5|0
1601512200000|2020-10-01 00:30:00|4821.4|4818.4|4821.4|4818.4|4823|4820|4821.4|4818.4|0
1601512500000|2020-10-01 00:35:00|4821.3|4818.3|4821.1|4818.1|4824.2|4821.2|4821.1|4818.1|0
1601512800000|2020-10-01 00:40:00|4821.2|4818.2|4821.2|4818.2|4824.1|4821.1|4821.2|4818.2|0
1601513100000|2020-10-01 00:45:00|4821.3|4818.3|4822.6|4819.6|4824.1|4821.1|4821.1|4818.1|0
1601513400000|2020-10-01 00:50:00|4822.7|4819.7|4825.6|4822.6|4825.6|4822.6|4822.7|4819.7|0
1601513700000|2020-10-01 00:55:00|4825.7|4822.7|4819.4|4816.4|4827|4824|4818|4815|0
1601514000000|2020-10-01 01:00:00|4819.1|4816.1|4822.4|4819.4|4823.9|4820.9|4818.1|4815.1|0
1601514300000|2020-10-01 01:05:00|4822.3|4819.3|4825.3|4822.3|4825.3|4822.3|4820.8|4817.8|0
1601514600000|2020-10-01 01:10:00|4825.4|4822.4|4834.8|4831.8|4835.8|4832.8|4825.4|4822.4|0
1601514900000|2020-10-01 01:15:00|4834.4|4831.4|4832.9|4829.9|4837.3|4834.3|4831.4|4828.4|0
1601515200000|2020-10-01 01:20:00|4832.8|4829.8|4832.7|4829.7|4833.3|4830.3|4829.9|4826.9|0
1601515500000|2020-10-01 01:25:00|4832.6|4829.6|4832.1|4829.1|4832.9|4829.9|4829.9|4826.9|0
1601515800000|2020-10-01 01:30:00|4832.4|4829.4|4831.3|4828.3|4837.2|4834.2|4829.9|4826.9|0
1601516100000|2020-10-01 01:35:00|4831.4|4828.4|4836.9|4833.9|4836.9|4833.9|4831.4|4828.4|0
1601516400000|2020-10-01 01:40:00|4837|4834|4841.4|4838.4|4841.4|4838.4|4835.5|4832.5|0
1601516700000|2020-10-01 01:45:00|4841.3|4838.3|4841.2|4838.2|4841.4|4838.4|4838.5|4835.5|0
1601517000000|2020-10-01 01:50:00|4841.1|4838.1|4840.8|4837.8|4841.1|4838.1|4840.8|4837.8|0
1601517300000|2020-10-01 01:55:00|4840.9|4837.9|4842.1|4839.1|4843.7|4840.7|4840.8|4837.8|0
1601517600000|2020-10-01 02:00:00|4842.2|4839.2|4841.4|4838.4|4845.1|4842.1|4840.7|4837.7|0
1601517900000|2020-10-01 02:05:00|4841.2|4838.2|4834.9|4831.9|4841.5|4838.5|4834.9|4831.9|0
1601518200000|2020-10-01 02:10:00|4835|4832|4837.8|4834.8|4837.8|4834.8|4835|4832|0
1601518500000|2020-10-01 02:15:00|4837.7|4834.7|4836.2|4833.2|4837.7|4834.7|4834.9|4831.9|0
1601518800000|2020-10-01 02:20:00|4836.3|4833.3|4838.3|4835.3|4839.8|4836.8|4834.9|4831.9|0
1601519100000|2020-10-01 02:25:00|4838.4|4835.4|4838|4835|4841.3|4838.3|4837.9|4834.9|0
1601519400000|2020-10-01 02:30:00|4838.5|4835.5|4839|4836|4840.1|4837.1|4836.5|4833.5|0
1601519700000|2020-10-01 02:35:00|4838.9|4835.9|4837.6|4834.6|4840.5|4837.5|4837.5|4834.5|0
1601520000000|2020-10-01 02:40:00|4837.5|4834.5|4839.2|4836.2|4840.6|4837.6|4836.9|4833.9|0
1601520300000|2020-10-01 02:45:00|4839.1|4836.1|4839.1|4836.1|4839.2|4836.2|4837.7|4834.7|0
1601520600000|2020-10-01 02:50:00|4839.2|4836.2|4839.3|4836.3|4839.3|4836.3|4837.8|4834.8|0
1601520900000|2020-10-01 02:55:00|4838.6|4835.6|4837.9|4834.9|4838.6|4835.6|4835.1|4832.1|0
1601521200000|2020-10-01 03:00:00|4838.4|4835.4|4836.4|4833.4|4839.3|4836.3|4835|4832|0
1601521500000|2020-10-01 03:05:00|4836.6|4833.6|4837.9|4834.9|4837.9|4834.9|4836.4|4833.4|0
1601521800000|2020-10-01 03:10:00|4837.8|4834.8|4837.8|4834.8|4837.9|4834.9|4836.4|4833.4|0
1601522100000|2020-10-01 03:15:00|4837.9|4834.9|4837.7|4834.7|4839.3|4836.3|4837.7|4834.7|0
1601522400000|2020-10-01 03:20:00|4837.8|4834.8|4837.6|4834.6|4837.8|4834.8|4837|4834|0
1601522700000|2020-10-01 03:25:00|4837.7|4834.7|4834.3|4831.3|4837.7|4834.7|4834.3|4831.3|0
1601523000000|2020-10-01 03:30:00|4834.4|4831.4|4832.7|4829.7|4834.4|4831.4|4832.7|4829.7|0
1601523300000|2020-10-01 03:35:00|4832.1|4829.1|4831.4|4828.4|4832.7|4829.7|4831.3|4828.3|0
1601523600000|2020-10-01 03:40:00|4831.5|4828.5|4831.5|4828.5|4831.6|4828.6|4831.5|4828.5|0
1601523900000|2020-10-01 03:45:00|4830.9|4827.9|4831.4|4828.4|4831.5|4828.5|4830|4827|0
1601524200000|2020-10-01 03:50:00|4830.9|4827.9|4831.2|4828.2|4831.3|4828.3|4829.8|4826.8|0
1601524500000|2020-10-01 03:55:00|4831.1|4828.1|4831.3|4828.3|4831.3|4828.3|4828.3|4825.3|0
1601524800000|2020-10-01 04:00:00|4831.2|4828.2|4831.2|4828.2|4831.2|4828.2|4829|4826|0
1601525100000|2020-10-01 04:05:00|4831.3|4828.3|4832.8|4829.8|4832.9|4829.9|4831.2|4828.2|0
1601525400000|2020-10-01 04:10:00|4832.9|4829.9|4832.1|4829.1|4832.9|4829.9|4831.4|4828.4|0
1601525700000|2020-10-01 04:15:00|4832.4|4829.4|4831.5|4828.5|4832.9|4829.9|4831.4|4828.4|0
1601526000000|2020-10-01 04:20:00|4831.4|4828.4|4833.5|4830.5|4834.2|4831.2|4831.4|4828.4|0
1601526300000|2020-10-01 04:25:00|4833.8|4830.8|4832.8|4829.8|4834.2|4831.2|4832.6|4829.6|0
1601526600000|2020-10-01 04:30:00|4832.9|4829.9|4834.3|4831.3|4834.3|4831.3|4832.9|4829.9|0
1601526900000|2020-10-01 04:35:00|4835.6|4832.6|4835.7|4832.7|4835.7|4832.7|4834.2|4831.2|0
1601527200000|2020-10-01 04:40:00|4835.6|4832.6|4835.7|4832.7|4835.7|4832.7|4834.2|4831.2|0
1601527500000|2020-10-01 04:45:00|4835.6|4832.6|4836.9|4833.9|4838.3|4835.3|4834.2|4831.2|0
1601527800000|2020-10-01 04:50:00|4837|4834|4834.9|4831.9|4837|4834|4834.2|4831.2|0
1601528100000|2020-10-01 04:55:00|4834.6|4831.6|4830.8|4827.8|4835.5|4832.5|4829.4|4826.4|0
1601528400000|2020-10-01 05:00:00|4830.1|4827.1|4831|4828|4833.8|4830.8|4829.4|4826.4|0
1601528700000|2020-10-01 05:05:00|4831.3|4828.3|4833.8|4830.8|4835.2|4832.2|4831.3|4828.3|0
1601529000000|2020-10-01 05:10:00|4833.7|4830.7|4828.9|4825.9|4833.7|4830.7|4827.6|4824.6|0
1601529300000|2020-10-01 05:15:00|4828.6|4825.6|4827.5|4824.5|4828.9|4825.9|4826|4823|0
1601529600000|2020-10-01 05:20:00|4827.6|4824.6|4826.1|4823.1|4827.6|4824.6|4826|4823|0
1601529900000|2020-10-01 05:25:00|4826.4|4823.4|4827.3|4824.3|4827.5|4824.5|4825.9|4822.9|0
1601530200000|2020-10-01 05:30:00|4827.4|4824.4|4828|4825|4828.8|4825.8|4825.9|4822.9|0
1601530500000|2020-10-01 05:35:00|4827.9|4824.9|4830.1|4827.1|4830.1|4827.1|4825.8|4822.8|0
1601530800000|2020-10-01 05:40:00|4829.8|4826.8|4831.6|4828.6|4831.7|4828.7|4828.7|4825.7|0
1601531100000|2020-10-01 05:45:00|4831.7|4828.7|4834.7|4831.7|4834.7|4831.7|4828.9|4825.9|0
1601531400000|2020-10-01 05:50:00|4834.8|4831.8|4837.3|4834.3|4837.3|4834.3|4834.5|4831.5|0
1601531700000|2020-10-01 05:55:00|4837.4|4834.4|4837.5|4834.5|4838.8|4835.8|4834.6|4831.6|0
1601532000000|2020-10-01 06:00:00|4836.9|4833.9|4836|4834|4840.7|4838.7|4834.4|4831|279
1601532300000|2020-10-01 06:05:00|4836.2|4834.2|4835.2|4833.2|4837.2|4835.2|4833.7|4831.7|215
1601532600000|2020-10-01 06:10:00|4835.5|4833.5|4836|4834|4837.5|4835.5|4834.5|4832.5|173
1601532900000|2020-10-01 06:15:00|4835.7|4833.7|4831.2|4829.2|4836|4834|4830.5|4828.5|126
1601533200000|2020-10-01 06:20:00|4831|4829|4834.7|4832.7|4836.7|4834.7|4830.7|4828.7|179
1601533500000|2020-10-01 06:25:00|4835|4833|4838|4836|4838.2|4836.2|4834.5|4832.5|104
1601533800000|2020-10-01 06:30:00|4838.2|4836.2|4837.7|4835.7|4838.7|4836.7|4836.5|4834.5|62
1601534100000|2020-10-01 06:35:00|4837.5|4835.5|4842|4840|4842.2|4840.2|4837.2|4835.2|89
1601534400000|2020-10-01 06:40:00|4841.7|4839.7|4843.2|4841.2|4845.2|4843.2|4841.2|4839.2|111
1601534700000|2020-10-01 06:45:00|4843|4841|4845.7|4843.7|4847.7|4845.7|4842.5|4840.5|146
1601535000000|2020-10-01 06:50:00|4845.2|4843.2|4849.2|4847.2|4849.2|4847.2|4842.5|4840.5|274
1601535300000|2020-10-01 06:55:00|4850|4848|4854.2|4852.2|4854.7|4852.7|4849.5|4847.5|594
1601535600000|2020-10-01 07:00:00|4852.7|4851.7|4861.5|4860.5|4861.7|4860.7|4840|4839|2853
1601535900000|2020-10-01 07:05:00|4861.2|4860.2|4862.2|4861.2|4863.2|4862.2|4852.7|4851.7|1293
1601536200000|2020-10-01 07:10:00|4862|4861|4856.2|4855.2|4862.7|4861.7|4854.7|4853.7|831
1601536500000|2020-10-01 07:15:00|4856.5|4855.5|4863|4862|4868.5|4867.5|4855|4854|1050
1601536800000|2020-10-01 07:20:00|4862.7|4861.7|4871|4870|4873.7|4872.7|4861|4860|1108
1601537100000|2020-10-01 07:25:00|4870.7|4869.7|4866.7|4865.7|4872.2|4871.2|4866.5|4865.5|556
1601537400000|2020-10-01 07:30:00|4867|4866|4848.7|4847.7|4867.7|4866.7|4847.5|4846.5|1066
1601537700000|2020-10-01 07:35:00|4848.5|4847.5|4850.2|4849.2|4853.2|4852.2|4843.5|4842.5|774
1601538000000|2020-10-01 07:40:00|4850.5|4849.5|4850.5|4849.5|4862|4861|4850|4849|498
1601538300000|2020-10-01 07:45:00|4850.3|4849.3|4850|4849|4854.3|4853.3|4846.8|4845.8|343
1601538600000|2020-10-01 07:50:00|4850.3|4849.3|4843.5|4842.5|4850.5|4849.5|4841.3|4840.3|529
1601538900000|2020-10-01 07:55:00|4843.3|4842.3|4843|4842|4845|4844|4838.5|4837.5|672
1601539200000|2020-10-01 08:00:00|4843.3|4842.3|4834.3|4833.3|4844.3|4843.3|4833|4832|804
1601539500000|2020-10-01 08:05:00|4834|4833|4839.3|4838.3|4841|4840|4833|4832|487
1601539800000|2020-10-01 08:10:00|4839.5|4838.5|4840.8|4839.8|4844.5|4843.5|4834.8|4833.8|639
1601540100000|2020-10-01 08:15:00|4840.5|4839.5|4846.3|4845.3|4848.3|4847.3|4840|4839|438
1601540400000|2020-10-01 08:20:00|4846.5|4845.5|4840|4839|4847.3|4846.3|4839|4838|512
1601540700000|2020-10-01 08:25:00|4839.8|4838.8|4836.3|4835.3|4840.3|4839.3|4834.3|4833.3|392
1601541000000|2020-10-01 08:30:00|4835.5|4834.5|4821.5|4820.5|4836.5|4835.5|4820.5|4819.5|743
1601541300000|2020-10-01 08:35:00|4821.3|4820.3|4823|4822|4826.5|4825.5|4816.8|4815.8|488
1601541600000|2020-10-01 08:40:00|4821.5|4820.5|4815.5|4814.5|4821.5|4820.5|4815|4814|719
1601541900000|2020-10-01 08:45:00|4815.8|4814.8|4821|4820|4824.3|4823.3|4815|4814|459
1601542200000|2020-10-01 08:50:00|4821.3|4820.3|4819|4818|4822.3|4821.3|4814|4813|361
1601542500000|2020-10-01 08:55:00|4818.8|4817.8|4813.8|4812.8|4820|4819|4812.8|4811.8|456
1601542800000|2020-10-01 09:00:00|4813.3|4812.3|4822.8|4821.8|4823|4822|4811.8|4810.8|447
1601543100000|2020-10-01 09:05:00|4823|4822|4826|4825|4826.8|4825.8|4821.3|4820.3|358
1601543400000|2020-10-01 09:10:00|4825.8|4824.8|4828.5|4827.5|4829.5|4828.5|4824.8|4823.8|279
1601543700000|2020-10-01 09:15:00|4828.3|4827.3|4834.8|4833.8|4835|4834|4826.5|4825.5|240
1601544000000|2020-10-01 09:20:00|4835|4834|4835.3|4834.3|4836.8|4835.8|4833|4832|462
1601544300000|2020-10-01 09:25:00|4835.5|4834.5|4840|4839|4841|4840|4834.8|4833.8|321
1601544600000|2020-10-01 09:30:00|4839.8|4838.8|4833.3|4832.3|4841|4840|4833.3|4832.3|489
1601544900000|2020-10-01 09:35:00|4833.5|4832.5|4836|4835|4837|4836|4831.3|4830.3|230
1601545200000|2020-10-01 09:40:00|4836.3|4835.3|4838.8|4837.8|4840.5|4839.5|4835.5|4834.5|230
1601545500000|2020-10-01 09:45:00|4839|4838|4840.3|4839.3|4842.8|4841.8|4838|4837|283
1601545800000|2020-10-01 09:50:00|4839.8|4838.8|4835.5|4834.5|4840.5|4839.5|4835.3|4834.3|331
1601546100000|2020-10-01 09:55:00|4835.8|4834.8|4841.8|4840.8|4843.5|4842.5|4835.8|4834.8|391
1601546400000|2020-10-01 10:00:00|4841.5|4840.5|4844.5|4843.5|4845.5|4844.5|4839.8|4838.8|295
1601546700000|2020-10-01 10:05:00|4844.3|4843.3|4844.3|4843.3|4848|4847|4841.8|4840.8|364
1601547000000|2020-10-01 10:10:00|4844.5|4843.5|4835.3|4834.3|4845.5|4844.5|4835|4834|2255
1601547300000|2020-10-01 10:15:00|4835|4834|4830.3|4829.3|4836|4835|4829.8|4828.8|322
1601547600000|2020-10-01 10:20:00|4829.8|4828.8|4830.3|4829.3|4831|4830|4826.8|4825.8|389
1601547900000|2020-10-01 10:25:00|4830.5|4829.5|4833.5|4832.5|4836|4835|4829.8|4828.8|311
1601548200000|2020-10-01 10:30:00|4833.3|4832.3|4832.8|4831.8|4834|4833|4831|4830|328
1601548500000|2020-10-01 10:35:00|4833|4832|4833.8|4832.8|4834.8|4833.8|4831.5|4830.5|213
1601548800000|2020-10-01 10:40:00|4833.5|4832.5|4834|4833|4835.3|4834.3|4831.8|4830.8|313
1601549100000|2020-10-01 10:45:00|4834.3|4833.3|4833.3|4832.3|4835.5|4834.5|4832.3|4831.3|162
1601549400000|2020-10-01 10:50:00|4833|4832|4830.3|4829.3|4835|4834|4828.3|4827.3|374
1601549700000|2020-10-01 10:55:00|4830.5|4829.5|4830.5|4829.5|4833.8|4832.8|4830|4829|217
1601550000000|2020-10-01 11:00:00|4829.8|4828.8|4830.3|4829.3|4833.8|4832.8|4829.3|4828.3|300
1601550300000|2020-10-01 11:05:00|4830|4829|4829.5|4828.5|4833.8|4832.8|4828.8|4827.8|439
1601550600000|2020-10-01 11:10:00|4829.8|4828.8|4844|4843|4845.8|4844.8|4829.5|4828.5|521
1601550900000|2020-10-01 11:15:00|4844.3|4843.3|4842.8|4841.8|4848|4847|4841.8|4840.8|318
1601551200000|2020-10-01 11:20:00|4842.5|4841.5|4839.3|4838.3|4842.8|4841.8|4838|4837|402
1601551500000|2020-10-01 11:25:00|4840.5|4839.5|4846.3|4845.3|4847.5|4846.5|4840.5|4839.5|176
1601551800000|2020-10-01 11:30:00|4846.8|4845.8|4848.3|4847.3|4849.8|4848.8|4845.5|4844.5|358
1601552100000|2020-10-01 11:35:00|4848.8|4847.8|4846.5|4845.5|4848.8|4847.8|4844|4843|268
1601552400000|2020-10-01 11:40:00|4846.3|4845.3|4845.8|4844.8|4847|4846|4842.8|4841.8|312
1601552700000|2020-10-01 11:45:00|4845.5|4844.5|4846|4845|4847.5|4846.5|4844|4843|192
1601553000000|2020-10-01 11:50:00|4846.3|4845.3|4846.3|4845.3|4847.5|4846.5|4843.3|4842.3|275
1601553300000|2020-10-01 11:55:00|4846.5|4845.5|4850|4849|4852.3|4851.3|4846.3|4845.3|311
1601553600000|2020-10-01 12:00:00|4850.5|4849.5|4845.8|4844.8|4851|4850|4843.3|4842.3|270
1601553900000|2020-10-01 12:05:00|4845.5|4844.5|4838.8|4837.8|4845.8|4844.8|4837|4836|341
1601554200000|2020-10-01 12:10:00|4838.5|4837.5|4840.8|4839.8|4841.5|4840.5|4837.8|4836.8|1175
1601554500000|2020-10-01 12:15:00|4841|4840|4836.8|4835.8|4841.8|4840.8|4836.3|4835.3|274
1601554800000|2020-10-01 12:20:00|4836.5|4835.5|4834.3|4833.3|4836.5|4835.5|4829.5|4828.5|619
1601555100000|2020-10-01 12:25:00|4834.5|4833.5|4834.5|4833.5|4834.8|4833.8|4832.5|4831.5|189
1601555400000|2020-10-01 12:30:00|4834.8|4833.8|4831.3|4830.3|4836.8|4835.8|4830.3|4829.3|380
1601555700000|2020-10-01 12:35:00|4831.5|4830.5|4831.5|4830.5|4835.8|4834.8|4830.8|4829.8|257
1601556000000|2020-10-01 12:40:00|4831.8|4830.8|4832.8|4831.8|4836.5|4835.5|4831.5|4830.5|1224
1601556300000|2020-10-01 12:45:00|4832.5|4831.5|4831.5|4830.5|4833.8|4832.8|4830.8|4829.8|198
1601556600000|2020-10-01 12:50:00|4831.3|4830.3|4830.8|4829.8|4834|4833|4829.5|4828.5|290
1601556900000|2020-10-01 12:55:00|4831|4830|4830.5|4829.5|4834|4833|4830|4829|350
1601557200000|2020-10-01 13:00:00|4830.3|4829.3|4835.3|4834.3|4835.5|4834.5|4828.8|4827.8|473
1601557500000|2020-10-01 13:05:00|4835|4834|4824.8|4823.8|4835.8|4834.8|4821|4820|1510
1601557800000|2020-10-01 13:10:00|4824.5|4823.5|4826|4825|4828.8|4827.8|4821.8|4820.8|320
1601558100000|2020-10-01 13:15:00|4825.8|4824.8|4824.8|4823.8|4829.8|4828.8|4824.5|4823.5|316
1601558400000|2020-10-01 13:20:00|4824.5|4823.5|4828|4827|4829.8|4828.8|4824.3|4823.3|224
1601558700000|2020-10-01 13:25:00|4827.8|4826.8|4832.8|4831.8|4833.5|4832.5|4827.3|4826.3|324
1601559000000|2020-10-01 13:30:00|4832.5|4831.5|4835.8|4834.8|4837.3|4836.3|4829.5|4828.5|643
1601559300000|2020-10-01 13:35:00|4835.5|4834.5|4832|4831|4837.8|4836.8|4831.5|4830.5|1119
1601559600000|2020-10-01 13:40:00|4831.8|4830.8|4830.5|4829.5|4838|4837|4829.3|4828.3|660
1601559900000|2020-10-01 13:45:00|4830.8|4829.8|4832.3|4831.3|4832.8|4831.8|4825.3|4824.3|598
1601560200000|2020-10-01 13:50:00|4832|4831|4822.8|4821.8|4833.8|4832.8|4821.5|4820.5|448
1601560500000|2020-10-01 13:55:00|4823|4822|4820.8|4819.8|4826.5|4825.5|4820.3|4819.3|542
1601560800000|2020-10-01 14:00:00|4815.5|4814.5|4814.8|4813.8|4827.3|4826.3|4813.3|4812.3|1282
1601561100000|2020-10-01 14:05:00|4814.5|4813.5|4807.8|4806.8|4814.8|4813.8|4805.8|4804.8|1116
1601561400000|2020-10-01 14:10:00|4808.3|4807.3|4815.3|4814.3|4815.3|4814.3|4805|4804|673
1601561700000|2020-10-01 14:15:00|4815|4814|4817.8|4816.8|4819.3|4818.3|4810.3|4809.3|842
1601562000000|2020-10-01 14:20:00|4818|4817|4821.3|4820.3|4823.3|4822.3|4815.8|4814.8|636
1601562300000|2020-10-01 14:25:00|4821|4820|4819.8|4818.8|4821.3|4820.3|4812.8|4811.8|802
1601562600000|2020-10-01 14:30:00|4819|4818|4827.5|4826.5|4828.8|4827.8|4816.8|4815.8|750
1601562900000|2020-10-01 14:35:00|4827.3|4826.3|4829|4828|4830.8|4829.8|4825.8|4824.8|645
1601563200000|2020-10-01 14:40:00|4829.3|4828.3|4831.3|4830.3|4833.8|4832.8|4829.3|4828.3|646
1601563500000|2020-10-01 14:45:00|4831.5|4830.5|4826.8|4825.8|4833.3|4832.3|4825.5|4824.5|873
1601563800000|2020-10-01 14:50:00|4827|4826|4828.3|4827.3|4830|4829|4825|4824|545
1601564100000|2020-10-01 14:55:00|4828|4827|4825.3|4824.3|4829|4828|4820.3|4819.3|761
1601564400000|2020-10-01 15:00:00|4825|4824|4827|4826|4830|4829|4818.3|4817.3|902
1601564700000|2020-10-01 15:05:00|4826.8|4825.8|4820.3|4819.3|4828|4827|4820.3|4819.3|496
1601565000000|2020-10-01 15:10:00|4820|4819|4822.3|4821.3|4823|4822|4816.3|4815.3|618
1601565300000|2020-10-01 15:15:00|4822|4821|4821.8|4820.8|4826.3|4825.3|4818.3|4817.3|721
1601565600000|2020-10-01 15:20:00|4821.5|4820.5|4819.3|4818.3|4825|4824|4818.5|4817.5|1059
1601565900000|2020-10-01 15:25:00|4819|4818|4815.8|4814.8|4821.8|4820.8|4813|4812|1255
1601566200000|2020-10-01 15:30:00|4816.3|4814.3|4825|4823|4825.8|4823.8|4814|4812|2352
1601566500000|2020-10-01 15:35:00|4825.5|4823.5|4823.5|4821.5|4826|4824|4821|4819|1086
1601566800000|2020-10-01 15:40:00|4823.8|4821.8|4822.5|4820.5|4824.3|4822.3|4819.3|4817.3|321
1601567100000|2020-10-01 15:45:00|4822.8|4820.8|4817|4815|4823.5|4821.5|4816.8|4814.8|293
1601567400000|2020-10-01 15:50:00|4816.8|4814.8|4823.8|4821.8|4823.8|4821.8|4816.3|4814.3|162
1601567700000|2020-10-01 15:55:00|4823.5|4821.5|4824|4822|4825.5|4823.5|4821.5|4819.5|150
1601568000000|2020-10-01 16:00:00|4823.5|4821.5|4819.8|4817.8|4824.3|4822.3|4818.3|4816.3|129
1601568300000|2020-10-01 16:05:00|4819.5|4817.5|4822|4820|4823.3|4821.3|4818.5|4816.5|51
1601568600000|2020-10-01 16:10:00|4822.3|4820.3|4823.5|4821.5|4823.8|4821.8|4820.8|4818.8|113
1601568900000|2020-10-01 16:15:00|4823.3|4821.3|4816.5|4814.5|4824|4822|4811.8|4809.8|288
1601569200000|2020-10-01 16:20:00|4816.8|4814.8|4820.8|4818.8|4822.3|4820.3|4815.8|4813.8|151
1601569500000|2020-10-01 16:25:00|4820.5|4818.5|4823.3|4821.3|4823.3|4821.3|4820.3|4818.3|170
1601569800000|2020-10-01 16:30:00|4823|4821|4824.5|4822.5|4826|4824|4822.8|4820.8|74
1601570100000|2020-10-01 16:35:00|4824.3|4822.3|4824.3|4822.3|4825.5|4823.5|4822|4820|43
1601570400000|2020-10-01 16:40:00|4824|4822|4826|4824|4827|4825|4824|4822|99
1601570700000|2020-10-01 16:45:00|4825.8|4823.8|4825.3|4823.3|4828.3|4826.3|4825|4823|58
1601571000000|2020-10-01 16:50:00|4825.5|4823.5|4825|4823|4825.8|4823.8|4824.3|4822.3|13
1601571300000|2020-10-01 16:55:00|4824.8|4822.8|4824.5|4822.5|4825.8|4823.8|4822.5|4820.5|46
1601571600000|2020-10-01 17:00:00|4824.3|4822.3|4824|4822|4824.8|4822.8|4823.3|4821.3|19
1601571900000|2020-10-01 17:05:00|4824.3|4822.3|4829.5|4827.5|4830.3|4828.3|4824|4822|60
1601572200000|2020-10-01 17:10:00|4829.8|4827.8|4826|4824|4830|4828|4826|4824|34
1601572500000|2020-10-01 17:15:00|4826.3|4824.3|4825.3|4823.3|4827|4825|4823.5|4821.5|25
1601572800000|2020-10-01 17:20:00|4825|4823|4826.5|4824.5|4827.3|4825.3|4824.8|4822.8|32
1601573100000|2020-10-01 17:25:00|4826.8|4824.8|4824|4822|4827.8|4825.8|4822.5|4820.5|38
1601573400000|2020-10-01 17:30:00|4823.8|4821.8|4824.5|4822.5|4824.5|4822.5|4822|4820|31
1601573700000|2020-10-01 17:35:00|4824.3|4822.3|4826.5|4824.5|4827.3|4825.3|4823.8|4821.8|16
1601574000000|2020-10-01 17:40:00|4826.3|4824.3|4825.8|4823.8|4826.8|4824.8|4824.3|4822.3|24
1601574300000|2020-10-01 17:45:00|4826|4824|4821.8|4819.8|4826.3|4824.3|4821.5|4819.5|15
1601574600000|2020-10-01 17:50:00|4821.5|4819.5|4823.3|4821.3|4823.8|4821.8|4820|4818|12
1601574900000|2020-10-01 17:55:00|4823|4821|4815|4813|4823|4821|4811.3|4809.3|381
1601575200000|2020-10-01 18:00:00|4814.8|4812.8|4812.3|4810.3|4821.5|4819.5|4808.8|4806.8|185
1601575500000|2020-10-01 18:05:00|4812.5|4810.5|4808.5|4806.5|4813.5|4811.5|4804.8|4802.8|290
1601575800000|2020-10-01 18:10:00|4808|4806|4808.5|4806.5|4810.5|4808.5|4805.8|4803.8|58
1601576100000|2020-10-01 18:15:00|4808.3|4806.3|4809|4807|4809.5|4807.5|4804.5|4802.5|55
1601576400000|2020-10-01 18:20:00|4808.8|4806.8|4810.3|4808.3|4811|4809|4807.5|4805.5|33
1601576700000|2020-10-01 18:25:00|4810|4808|4816.3|4814.3|4816.5|4814.5|4809.3|4807.3|61
1601577000000|2020-10-01 18:30:00|4816|4814|4819|4817|4819.5|4817.5|4816|4814|65
1601577300000|2020-10-01 18:35:00|4819.3|4817.3|4818.8|4816.8|4821|4819|4817.5|4815.5|79
1601577600000|2020-10-01 18:40:00|4819|4817|4820.5|4818.5|4821.3|4819.3|4817.3|4815.3|135
1601577900000|2020-10-01 18:45:00|4820.3|4818.3|4818.5|4816.5|4821|4819|4818.3|4816.3|62
1601578200000|2020-10-01 18:50:00|4818.3|4816.3|4820|4818|4822.3|4820.3|4817.5|4815.5|43
1601578500000|2020-10-01 18:55:00|4819.8|4817.8|4820.5|4818.5|4822.3|4820.3|4819.3|4817.3|52
1601578800000|2020-10-01 19:00:00|4821|4819|4823.3|4821.3|4824.3|4822.3|4819.8|4817.8|61
1601579100000|2020-10-01 19:05:00|4823.5|4821.5|4821|4819|4823.5|4821.5|4819.8|4817.8|33
1601579400000|2020-10-01 19:10:00|4821.5|4819.5|4820|4818|4823|4821|4819.3|4817.3|60
1601579700000|2020-10-01 19:15:00|4820.3|4818.3|4816.3|4814.3|4821|4819|4816.3|4814.3|42
1601580000000|2020-10-01 19:20:00|4816|4814|4813|4811|4816.5|4814.5|4811|4809|84
1601580300000|2020-10-01 19:25:00|4812.8|4810.8|4812|4810|4814|4812|4811.3|4809.3|24
1601580600000|2020-10-01 19:30:00|4811.8|4809.8|4813.5|4811.5|4813.8|4811.8|4810.3|4808.3|85
1601580900000|2020-10-01 19:35:00|4813.3|4811.3|4811.3|4809.3|4815.8|4813.8|4808.3|4806.3|47
1601581200000|2020-10-01 19:40:00|4811.5|4809.5|4810.3|4808.3|4813.8|4811.8|4809.5|4807.5|52
1601581500000|2020-10-01 19:45:00|4809.8|4807.8|4814.8|4812.8|4815.3|4813.3|4809.8|4807.8|111
1601581800000|2020-10-01 19:50:00|4815|4813|4822.3|4820.3|4822.5|4820.5|4815|4813|101
1601582100000|2020-10-01 19:55:00|4822|4820|4825.3|4823.3|4827.8|4825.8|4820.8|4818.8|140
1601582400000|2020-10-01 20:00:00|4825.8|4821.8|4822|4818|4825.8|4821.8|4819.9|4815.9|0
1601582700000|2020-10-01 20:05:00|4822.1|4818.1|4828.3|4824.3|4829.6|4825.6|4822|4818|0
1601583000000|2020-10-01 20:10:00|4828.4|4824.4|4818.9|4814.9|4829.4|4825.4|4818.2|4814.2|0
1601583300000|2020-10-01 20:15:00|4819.3|4815.3|4821|4817|4821.1|4817.1|4819.2|4815.2|0
1601583600000|2020-10-01 20:20:00|4821.1|4817.1|4821.4|4817.4|4821.6|4817.6|4820.7|4816.7|0
1601583900000|2020-10-01 20:25:00|4821.6|4817.6|4821.7|4817.7|4821.8|4817.8|4821.1|4817.1|0
1601584200000|2020-10-01 20:30:00|4822.1|4818.1|4821.2|4817.2|4823.1|4819.1|4818.9|4814.9|0
1601584500000|2020-10-01 20:35:00|4821.5|4817.5|4825.1|4821.1|4825.4|4821.4|4821.2|4817.2|0
1601584800000|2020-10-01 20:40:00|4825.2|4821.2|4822.7|4818.7|4826.2|4822.2|4822.3|4818.3|0
1601585100000|2020-10-01 20:45:00|4822.6|4818.6|4822.7|4818.7|4823.8|4819.8|4821.9|4817.9|0
1601585400000|2020-10-01 20:50:00|4822.3|4818.3|4822.1|4818.1|4823.3|4819.3|4822.1|4818.1|0
1601585700000|2020-10-01 20:55:00|4821.8|4817.8|4821.4|4817.4|4822.6|4818.6|4820.3|4816.3|0
1601586000000|2020-10-01 21:00:00|4821.7|4817.7|4822.1|4818.1|4822.1|4818.1|4821.1|4817.1|0
1601586300000|2020-10-01 21:05:00|4822.4|4818.4|4822.3|4818.3|4822.5|4818.5|4822.1|4818.1|0
1601586600000|2020-10-01 21:10:00|4822.6|4818.6|4822.3|4818.3|4822.6|4818.6|4822.2|4818.2|0
1601586900000|2020-10-01 21:15:00|4822.2|4818.2|4822.4|4818.4|4822.5|4818.5|4822.2|4818.2|0
1601587200000|2020-10-01 21:20:00|4822.5|4818.5|4822.6|4818.6|4822.7|4818.7|4822.4|4818.4|0
1601587500000|2020-10-01 21:25:00|4822.4|4818.4|4822.6|4818.6|4823.2|4819.2|4822.4|4818.4|0
1601587800000|2020-10-01 21:30:00|4822.5|4818.5|4822.4|4818.4|4822.5|4818.5|4822.2|4818.2|0
1601588100000|2020-10-01 21:35:00|4822.5|4818.5|4822.4|4818.4|4822.6|4818.6|4822.4|4818.4|0
1601588400000|2020-10-01 21:40:00|4822.5|4818.5|4823.4|4819.4|4823.4|4819.4|4822.2|4818.2|0
1601588700000|2020-10-01 21:45:00|4823.2|4819.2|4823.5|4819.5|4823.5|4819.5|4823.2|4819.2|0
1601589000000|2020-10-01 21:50:00|4823.7|4819.7|4823.2|4819.2|4823.7|4819.7|4823|4819|0
1601589300000|2020-10-01 21:55:00|4823.3|4819.3|4823.4|4819.4|4823.4|4819.4|4822.9|4818.9|0
1601589600000|2020-10-01 22:00:00|4823.5|4819.5|4822.4|4818.4|4824.8|4820.8|4820.6|4816.6|0
1601589900000|2020-10-01 22:05:00|4822.6|4818.6|4818.5|4814.5|4822.8|4818.8|4817.6|4813.6|0
1601590200000|2020-10-01 22:10:00|4818.6|4814.6|4822.3|4818.3|4823|4819|4818.6|4814.6|0
1601590500000|2020-10-01 22:15:00|4822.1|4818.1|4829.1|4825.1|4829.2|4825.2|4822.1|4818.1|0
1601590800000|2020-10-01 22:20:00|4828.9|4824.9|4829.9|4825.9|4831.1|4827.1|4827.3|4823.3|0
1601591100000|2020-10-01 22:25:00|4830|4826|4820.2|4816.2|4830.7|4826.7|4817.5|4813.5|0
1601591400000|2020-10-01 22:30:00|4820.3|4816.3|4822.9|4818.9|4822.9|4818.9|4814.1|4810.1|0
1601591700000|2020-10-01 22:35:00|4822.8|4818.8|4827.9|4823.9|4831.2|4827.2|4822|4818|0
1601592000000|2020-10-01 22:40:00|4828.2|4824.2|4827.1|4823.1|4828.2|4824.2|4826.5|4822.5|0
1601592300000|2020-10-01 22:45:00|4827.2|4823.2|4827.3|4823.3|4828.8|4824.8|4825.2|4821.2|0
1601592600000|2020-10-01 22:50:00|4827.6|4823.6|4827.1|4823.1|4828.6|4824.6|4826.5|4822.5|0
1601592900000|2020-10-01 22:55:00|4827.2|4823.2|4828|4824|4828|4824|4825.8|4821.8|0
1601593200000|2020-10-01 23:00:00|4828.1|4824.1|4827.2|4823.2|4828.6|4824.6|4826.2|4822.2|0
1601593500000|2020-10-01 23:05:00|4827.1|4823.1|4827.2|4823.2|4827.2|4823.2|4826.6|4822.6|0
1601593800000|2020-10-01 23:10:00|4827.4|4823.4|4824.4|4820.4|4828.7|4824.7|4821.2|4817.2|0
1601594100000|2020-10-01 23:15:00|4824.3|4820.3|4823.9|4820.9|4824.3|4821.3|4822.8|4819.8|0
1601594400000|2020-10-01 23:20:00|4824|4821|4822.3|4819.3|4824.2|4821.2|4821.4|4818.4|0
1601594700000|2020-10-01 23:25:00|4822.4|4819.4|4822.4|4819.4|4823.4|4820.4|4821.3|4818.3|0
1601595000000|2020-10-01 23:30:00|4822.6|4819.6|4822.6|4819.6|4824.8|4821.8|4820.1|4817.1|0
1601595300000|2020-10-01 23:35:00|4822.7|4819.7|4822.7|4819.7|4823.8|4820.8|4822.4|4819.4|0
1601595600000|2020-10-01 23:40:00|4822.8|4819.8|4820.9|4817.9|4823|4820|4820.8|4817.8|0
1601595900000|2020-10-01 23:45:00|4820.8|4817.8|4819.1|4816.1|4821.6|4818.6|4818.5|4815.5|0
1601596200000|2020-10-01 23:50:00|4819|4816|4819.6|4816.6|4821.7|4818.7|4818.5|4815.5|0
1601596500000|2020-10-01 23:55:00|4819.8|4816.8|4821.4|4818.4|4821.4|4818.4|4818.5|4815.5|0
1601510400000|2020-10-01 00:00:00|4821.1|4818.1|4814.7|4811.7|4821.6|4818.6|4812.7|4809.7|0
1601510700000|2020-10-01 00:05:00|4814.6|4811.6|4822.7|4819.7|4823.8|4820.8|4814.5|4811.5|0
1601511000000|2020-10-01 00:10:00|4823.1|4820.1|4822.3|4819.3|4823.8|4820.8|4822|4819|0
1601511300000|2020-10-01 00:15:00|4822.1|4819.1|4821.6|4818.6|4827|4824|4821.5|4818.5|0
1601511600000|2020-10-01 00:20:00|4821.9|4818.9|4824.5|4821.5|4824.6|4821.6|4821.6|4818.6|0
1601511900000|2020-10-01 00:25:00|4824.6|4821.6|4821.5|4818.5|4827.4|4824.4|4821.5|4818.5|0
1601512200000|2020-10-01 00:30:00|4821.4|4818.4|4821.4|4818.4|4823|4820|4821.4|4818.4|0
1601512500000|2020-10-01 00:35:00|4821.3|4818.3|4821.1|4818.1|4824.2|4821.2|4821.1|4818.1|0
1601512800000|2020-10-01 00:40:00|4821.2|4818.2|4821.2|4818.2|4824.1|4821.1|4821.2|4818.2|0
1601513100000|2020-10-01 00:45:00|4821.3|4818.3|4822.6|4819.6|4824.1|4821.1|4821.1|4818.1|0
1601513400000|2020-10-01 00:50:00|4822.7|4819.7|4825.6|4822.6|4825.6|4822.6|4822.7|4819.7|0
1601513700000|2020-10-01 00:55:00|4825.7|4822.7|4819.4|4816.4|4827|4824|4818|4815|0
1601514000000|2020-10-01 01:00:00|4819.1|4816.1|4822.4|4819.4|4823.9|4820.9|4818.1|4815.1|0
1601514300000|2020-10-01 01:05:00|4822.3|4819.3|4825.3|4822.3|4825.3|4822.3|4820.8|4817.8|0
1601514600000|2020-10-01 01:10:00|4825.4|4822.4|4834.8|4831.8|4835.8|4832.8|4825.4|4822.4|0
1601514900000|2020-10-01 01:15:00|4834.4|4831.4|4832.9|4829.9|4837.3|4834.3|4831.4|4828.4|0
1601515200000|2020-10-01 01:20:00|4832.8|4829.8|4832.7|4829.7|4833.3|4830.3|4829.9|4826.9|0
1601515500000|2020-10-01 01:25:00|4832.6|4829.6|4832.1|4829.1|4832.9|4829.9|4829.9|4826.9|0
1601515800000|2020-10-01 01:30:00|4832.4|4829.4|4831.3|4828.3|4837.2|4834.2|4829.9|4826.9|0
1601516100000|2020-10-01 01:35:00|4831.4|4828.4|4836.9|4833.9|4836.9|4833.9|4831.4|4828.4|0
1601516400000|2020-10-01 01:40:00|4837|4834|4841.4|4838.4|4841.4|4838.4|4835.5|4832.5|0
1601516700000|2020-10-01 01:45:00|4841.3|4838.3|4841.2|4838.2|4841.4|4838.4|4838.5|4835.5|0
1601517000000|2020-10-01 01:50:00|4841.1|4838.1|4840.8|4837.8|4841.1|4838.1|4840.8|4837.8|0
1601517300000|2020-10-01 01:55:00|4840.9|4837.9|4842.1|4839.1|4843.7|4840.7|4840.8|4837.8|0
1601517600000|2020-10-01 02:00:00|4842.2|4839.2|4841.4|4838.4|4845.1|4842.1|4840.7|4837.7|0
1601517900000|2020-10-01 02:05:00|4841.2|4838.2|4834.9|4831.9|4841.5|4838.5|4834.9|4831.9|0
1601518200000|2020-10-01 02:10:00|4835|4832|4837.8|4834.8|4837.8|4834.8|4835|4832|0
1601518500000|2020-10-01 02:15:00|4837.7|4834.7|4836.2|4833.2|4837.7|4834.7|4834.9|4831.9|0
1601518800000|2020-10-01 02:20:00|4836.3|4833.3|4838.3|4835.3|4839.8|4836.8|4834.9|4831.9|0
1601519100000|2020-10-01 02:25:00|4838.4|4835.4|4838|4835|4841.3|4838.3|4837.9|4834.9|0
1601519400000|2020-10-01 02:30:00|4838.5|4835.5|4839|4836|4840.1|4837.1|4836.5|4833.5|0
1601519700000|2020-10-01 02:35:00|4838.9|4835.9|4837.6|4834.6|4840.5|4837.5|4837.5|4834.5|0
1601520000000|2020-10-01 02:40:00|4837.5|4834.5|4839.2|4836.2|4840.6|4837.6|4836.9|4833.9|0
1601520300000|2020-10-01 02:45:00|4839.1|4836.1|4839.1|4836.1|4839.2|4836.2|4837.7|4834.7|0
1601520600000|2020-10-01 02:50:00|4839.2|4836.2|4839.3|4836.3|4839.3|4836.3|4837.8|4834.8|0
1601520900000|2020-10-01 02:55:00|4838.6|4835.6|4837.9|4834.9|4838.6|4835.6|4835.1|4832.1|0
1601521200000|2020-10-01 03:00:00|4838.4|4835.4|4836.4|4833.4|4839.3|4836.3|4835|4832|0
1601521500000|2020-10-01 03:05:00|4836.6|4833.6|4837.9|4834.9|4837.9|4834.9|4836.4|4833.4|0
1601521800000|2020-10-01 03:10:00|4837.8|4834.8|4837.8|4834.8|4837.9|4834.9|4836.4|4833.4|0
1601522100000|2020-10-01 03:15:00|4837.9|4834.9|4837.7|4834.7|4839.3|4836.3|4837.7|4834.7|0
1601522400000|2020-10-01 03:20:00|4837.8|4834.8|4837.6|4834.6|4837.8|4834.8|4837|4834|0
1601522700000|2020-10-01 03:25:00|4837.7|4834.7|4834.3|4831.3|4837.7|4834.7|4834.3|4831.3|0
1601523000000|2020-10-01 03:30:00|4834.4|4831.4|4832.7|4829.7|4834.4|4831.4|4832.7|4829.7|0
1601523300000|2020-10-01 03:35:00|4832.1|4829.1|4831.4|4828.4|4832.7|4829.7|4831.3|4828.3|0
1601523600000|2020-10-01 03:40:00|4831.5|4828.5|4831.5|4828.5|4831.6|4828.6|4831.5|4828.5|0
1601523900000|2020-10-01 03:45:00|4830.9|4827.9|4831.4|4828.4|4831.5|4828.5|4830|4827|0
1601524200000|2020-10-01 03:50:00|4830.9|4827.9|4831.2|4828.2|4831.3|4828.3|4829.8|4826.8|0
1601524500000|2020-10-01 03:55:00|4831.1|4828.1|4831.3|4828.3|4831.3|4828.3|4828.3|4825.3|0
1601524800000|2020-10-01 04:00:00|4831.2|4828.2|4831.2|4828.2|4831.2|4828.2|4829|4826|0
1601525100000|2020-10-01 04:05:00|4831.3|4828.3|4832.8|4829.8|4832.9|4829.9|4831.2|4828.2|0
1601525400000|2020-10-01 04:10:00|4832.9|4829.9|4832.1|4829.1|4832.9|4829.9|4831.4|4828.4|0
1601525700000|2020-10-01 04:15:00|4832.4|4829.4|4831.5|4828.5|4832.9|4829.9|4831.4|4828.4|0
1601526000000|2020-10-01 04:20:00|4831.4|4828.4|4833.5|4830.5|4834.2|4831.2|4831.4|4828.4|0
1601526300000|2020-10-01 04:25:00|4833.8|4830.8|4832.8|4829.8|4834.2|4831.2|4832.6|4829.6|0
1601526600000|2020-10-01 04:30:00|4832.9|4829.9|4834.3|4831.3|4834.3|4831.3|4832.9|4829.9|0
1601526900000|2020-10-01 04:35:00|4835.6|4832.6|4835.7|4832.7|4835.7|4832.7|4834.2|4831.2|0
1601527200000|2020-10-01 04:40:00|4835.6|4832.6|4835.7|4832.7|4835.7|4832.7|4834.2|4831.2|0
1601527500000|2020-10-01 04:45:00|4835.6|4832.6|4836.9|4833.9|4838.3|4835.3|4834.2|4831.2|0
1601527800000|2020-10-01 04:50:00|4837|4834|4834.9|4831.9|4837|4834|4834.2|4831.2|0
1601528100000|2020-10-01 04:55:00|4834.6|4831.6|4830.8|4827.8|4835.5|4832.5|4829.4|4826.4|0
1601528400000|2020-10-01 05:00:00|4830.1|4827.1|4831|4828|4833.8|4830.8|4829.4|4826.4|0
1601528700000|2020-10-01 05:05:00|4831.3|4828.3|4833.8|4830.8|4835.2|4832.2|4831.3|4828.3|0
1601529000000|2020-10-01 05:10:00|4833.7|4830.7|4828.9|4825.9|4833.7|4830.7|4827.6|4824.6|0
1601529300000|2020-10-01 05:15:00|4828.6|4825.6|4827.5|4824.5|4828.9|4825.9|4826|4823|0
1601529600000|2020-10-01 05:20:00|4827.6|4824.6|4826.1|4823.1|4827.6|4824.6|4826|4823|0
1601529900000|2020-10-01 05:25:00|4826.4|4823.4|4827.3|4824.3|4827.5|4824.5|4825.9|4822.9|0
1601530200000|2020-10-01 05:30:00|4827.4|4824.4|4828|4825|4828.8|4825.8|4825.9|4822.9|0
1601530500000|2020-10-01 05:35:00|4827.9|4824.9|4830.1|4827.1|4830.1|4827.1|4825.8|4822.8|0
1601530800000|2020-10-01 05:40:00|4829.8|4826.8|4831.6|4828.6|4831.7|4828.7|4828.7|4825.7|0
1601531100000|2020-10-01 05:45:00|4831.7|4828.7|4834.7|4831.7|4834.7|4831.7|4828.9|4825.9|0
1601531400000|2020-10-01 05:50:00|4834.8|4831.8|4837.3|4834.3|4837.3|4834.3|4834.5|4831.5|0
1601531700000|2020-10-01 05:55:00|4837.4|4834.4|4837.5|4834.5|4838.8|4835.8|4834.6|4831.6|0
1601532000000|2020-10-01 06:00:00|4836.9|4833.9|4836|4834|4840.7|4838.7|4834.4|4831|279
1601532300000|2020-10-01 06:05:00|4836.2|4834.2|4835.2|4833.2|4837.2|4835.2|4833.7|4831.7|215
1601532600000|2020-10-01 06:10:00|4835.5|4833.5|4836|4834|4837.5|4835.5|4834.5|4832.5|173
1601532900000|2020-10-01 06:15:00|4835.7|4833.7|4831.2|4829.2|4836|4834|4830.5|4828.5|126
1601533200000|2020-10-01 06:20:00|4831|4829|4834.7|4832.7|4836.7|4834.7|4830.7|4828.7|179
1601533500000|2020-10-01 06:25:00|4835|4833|4838|4836|4838.2|4836.2|4834.5|4832.5|104
1601533800000|2020-10-01 06:30:00|4838.2|4836.2|4837.7|4835.7|4838.7|4836.7|4836.5|4834.5|62
1601534100000|2020-10-01 06:35:00|4837.5|4835.5|4842|4840|4842.2|4840.2|4837.2|4835.2|89
1601534400000|2020-10-01 06:40:00|4841.7|4839.7|4843.2|4841.2|4845.2|4843.2|4841.2|4839.2|111
1601534700000|2020-10-01 06:45:00|4843|4841|4845.7|4843.7|4847.7|4845.7|4842.5|4840.5|146
1601535000000|2020-10-01 06:50:00|4845.2|4843.2|4849.2|4847.2|4849.2|4847.2|4842.5|4840.5|274
1601535300000|2020-10-01 06:55:00|4850|4848|4854.2|4852.2|4854.7|4852.7|4849.5|4847.5|594
1601535600000|2020-10-01 07:00:00|4852.7|4851.7|4861.5|4860.5|4861.7|4860.7|4840|4839|2853
1601535900000|2020-10-01 07:05:00|4861.2|4860.2|4862.2|4861.2|4863.2|4862.2|4852.7|4851.7|1293
1601536200000|2020-10-01 07:10:00|4862|4861|4856.2|4855.2|4862.7|4861.7|4854.7|4853.7|831
1601536500000|2020-10-01 07:15:00|4856.5|4855.5|4863|4862|4868.5|4867.5|4855|4854|1050
1601536800000|2020-10-01 07:20:00|4862.7|4861.7|4871|4870|4873.7|4872.7|4861|4860|1108
1601537100000|2020-10-01 07:25:00|4870.7|4869.7|4866.7|4865.7|4872.2|4871.2|4866.5|4865.5|556
1601537400000|2020-10-01 07:30:00|4867|4866|4848.7|4847.7|4867.7|4866.7|4847.5|4846.5|1066
1601537700000|2020-10-01 07:35:00|4848.5|4847.5|4850.2|4849.2|4853.2|4852.2|4843.5|4842.5|774
1601538000000|2020-10-01 07:40:00|4850.5|4849.5|4850.5|4849.5|4862|4861|4850|4849|498
1601538300000|2020-10-01 07:45:00|4850.3|4849.3|4850|4849|4854.3|4853.3|4846.8|4845.8|343
1601538600000|2020-10-01 07:50:00|4850.3|4849.3|4843.5|4842.5|4850.5|4849.5|4841.3|4840.3|529
1601538900000|2020-10-01 07:55:00|4843.3|4842.3|4843|4842|4845|4844|4838.5|4837.5|672
1601539200000|2020-10-01 08:00:00|4843.3|4842.3|4834.3|4833.3|4844.3|4843.3|4833|4832|804
1601539500000|2020-10-01 08:05:00|4834|4833|4839.3|4838.3|4841|4840|4833|4832|487
1601539800000|2020-10-01 08:10:00|4839.5|4838.5|4840.8|4839.8|4844.5|4843.5|4834.8|4833.8|639
1601540100000|2020-10-01 08:15:00|4840.5|4839.5|4846.3|4845.3|4848.3|4847.3|4840|4839|438
1601540400000|2020-10-01 08:20:00|4846.5|4845.5|4840|4839|4847.3|4846.3|4839|4838|512
1601540700000|2020-10-01 08:25:00|4839.8|4838.8|4836.3|4835.3|4840.3|4839.3|4834.3|4833.3|392
1601541000000|2020-10-01 08:30:00|4835.5|4834.5|4821.5|4820.5|4836.5|4835.5|4820.5|4819.5|743
1601541300000|2020-10-01 08:35:00|4821.3|4820.3|4823|4822|4826.5|4825.5|4816.8|4815.8|488
1601541600000|2020-10-01 08:40:00|4821.5|4820.5|4815.5|4814.5|4821.5|4820.5|4815|4814|719
1601541900000|2020-10-01 08:45:00|4815.8|4814.8|4821|4820|4824.3|4823.3|4815|4814|459
1601542200000|2020-10-01 08:50:00|4821.3|4820.3|4819|4818|4822.3|4821.3|4814|4813|361
1601542500000|2020-10-01 08:55:00|4818.8|4817.8|4813.8|4812.8|4820|4819|4812.8|4811.8|456
1601542800000|2020-10-01 09:00:00|4813.3|4812.3|4822.8|4821.8|4823|4822|4811.8|4810.8|447
1601543100000|2020-10-01 09:05:00|4823|4822|4826|4825|4826.8|4825.8|4821.3|4820.3|358
1601543400000|2020-10-01 09:10:00|4825.8|4824.8|4828.5|4827.5|4829.5|4828.5|4824.8|4823.8|279
1601543700000|2020-10-01 09:15:00|4828.3|4827.3|4834.8|4833.8|4835|4834|4826.5|4825.5|240
1601544000000|2020-10-01 09:20:00|4835|4834|4835.3|4834.3|4836.8|4835.8|4833|4832|462
1601544300000|2020-10-01 09:25:00|4835.5|4834.5|4840|4839|4841|4840|4834.8|4833.8|321
1601544600000|2020-10-01 09:30:00|4839.8|4838.8|4833.3|4832.3|4841|4840|4833.3|4832.3|489
1601544900000|2020-10-01 09:35:00|4833.5|4832.5|4836|4835|4837|4836|4831.3|4830.3|230
1601545200000|2020-10-01 09:40:00|4836.3|4835.3|4838.8|4837.8|4840.5|4839.5|4835.5|4834.5|230
1601545500000|2020-10-01 09:45:00|4839|4838|4840.3|4839.3|4842.8|4841.8|4838|4837|283
1601545800000|2020-10-01 09:50:00|4839.8|4838.8|4835.5|4834.5|4840.5|4839.5|4835.3|4834.3|331
1601546100000|2020-10-01 09:55:00|4835.8|4834.8|4841.8|4840.8|4843.5|4842.5|4835.8|4834.8|391
1601546400000|2020-10-01 10:00:00|4841.5|4840.5|4844.5|4843.5|4845.5|4844.5|4839.8|4838.8|295
1601546700000|2020-10-01 10:05:00|4844.3|4843.3|4844.3|4843.3|4848|4847|4841.8|4840.8|364
1601547000000|2020-10-01 10:10:00|4844.5|4843.5|4835.3|4834.3|4845.5|4844.5|4835|4834|2255
1601547300000|2020-10-01 10:15:00|4835|4834|4830.3|4829.3|4836|4835|4829.8|4828.8|322
1601547600000|2020-10-01 10:20:00|4829.8|4828.8|4830.3|4829.3|4831|4830|4826.8|4825.8|389
1601547900000|2020-10-01 10:25:00|4830.5|4829.5|4833.5|4832.5|4836|4835|4829.8|4828.8|311
1601548200000|2020-10-01 10:30:00|4833.3|4832.3|4832.8|4831.8|4834|4833|4831|4830|328
1601548500000|2020-10-01 10:35:00|4833|4832|4833.8|4832.8|4834.8|4833.8|4831.5|4830.5|213
1601548800000|2020-10-01 10:40:00|4833.5|4832.5|4834|4833|4835.3|4834.3|4831.8|4830.8|313
1601549100000|2020-10-01 10:45:00|4834.3|4833.3|4833.3|4832.3|4835.5|4834.5|4832.3|4831.3|162
1601549400000|2020-10-01 10:50:00|4833|4832|4830.3|4829.3|4835|4834|4828.3|4827.3|374
1601549700000|2020-10-01 10:55:00|4830.5|4829.5|4830.5|4829.5|4833.8|4832.8|4830|4829|217
1601550000000|2020-10-01 11:00:00|4829.8|4828.8|4830.3|4829.3|4833.8|4832.8|4829.3|4828.3|300
1601550300000|2020-10-01 11:05:00|4830|4829|4829.5|4828.5|4833.8|4832.8|4828.8|4827.8|439
1601550600000|2020-10-01 11:10:00|4829.8|4828.8|4844|4843|4845.8|4844.8|4829.5|4828.5|521
1601550900000|2020-10-01 11:15:00|4844.3|4843.3|4842.8|4841.8|4848|4847|4841.8|4840.8|318
1601551200000|2020-10-01 11:20:00|4842.5|4841.5|4839.3|4838.3|4842.8|4841.8|4838|4837|402
1601551500000|2020-10-01 11:25:00|4840.5|4839.5|4846.3|4845.3|4847.5|4846.5|4840.5|4839.5|176
1601551800000|2020-10-01 11:30:00|4846.8|4845.8|4848.3|4847.3|4849.8|4848.8|4845.5|4844.5|358
1601552100000|2020-10-01 11:35:00|4848.8|4847.8|4846.5|4845.5|4848.8|4847.8|4844|4843|268
1601552400000|2020-10-01 11:40:00|4846.3|4845.3|4845.8|4844.8|4847|4846|4842.8|4841.8|312
1601552700000|2020-10-01 11:45:00|4845.5|4844.5|4846|4845|4847.5|4846.5|4844|4843|192
1601553000000|2020-10-01 11:50:00|4846.3|4845.3|4846.3|4845.3|4847.5|4846.5|4843.3|4842.3|275
1601553300000|2020-10-01 11:55:00|4846.5|4845.5|4850|4849|4852.3|4851.3|4846.3|4845.3|311
1601553600000|2020-10-01 12:00:00|4850.5|4849.5|4845.8|4844.8|4851|4850|4843.3|4842.3|270
1601553900000|2020-10-01 12:05:00|4845.5|4844.5|4838.8|4837.8|4845.8|4844.8|4837|4836|341
1601554200000|2020-10-01 12:10:00|4838.5|4837.5|4840.8|4839.8|4841.5|4840.5|4837.8|4836.8|1175
1601554500000|2020-10-01 12:15:00|4841|4840|4836.8|4835.8|4841.8|4840.8|4836.3|4835.3|274
1601554800000|2020-10-01 12:20:00|4836.5|4835.5|4834.3|4833.3|4836.5|4835.5|4829.5|4828.5|619
1601555100000|2020-10-01 12:25:00|4834.5|4833.5|4834.5|4833.5|4834.8|4833.8|4832.5|4831.5|189
1601555400000|2020-10-01 12:30:00|4834.8|4833.8|4831.3|4830.3|4836.8|4835.8|4830.3|4829.3|380
1601555700000|2020-10-01 12:35:00|4831.5|4830.5|4831.5|4830.5|4835.8|4834.8|4830.8|4829.8|257
1601556000000|2020-10-01 12:40:00|4831.8|4830.8|4832.8|4831.8|4836.5|4835.5|4831.5|4830.5|1224
1601556300000|2020-10-01 12:45:00|4832.5|4831.5|4831.5|4830.5|4833.8|4832.8|4830.8|4829.8|198
1601556600000|2020-10-01 12:50:00|4831.3|4830.3|4830.8|4829.8|4834|4833|4829.5|4828.5|290
1601556900000|2020-10-01 12:55:00|4831|4830|4830.5|4829.5|4834|4833|4830|4829|350
1601557200000|2020-10-01 13:00:00|4830.3|4829.3|4835.3|4834.3|4835.5|4834.5|4828.8|4827.8|473
1601557500000|2020-10-01 13:05:00|4835|4834|4824.8|4823.8|4835.8|4834.8|4821|4820|1510
1601557800000|2020-10-01 13:10:00|4824.5|4823.5|4826|4825|4828.8|4827.8|4821.8|4820.8|320
1601558100000|2020-10-01 13:15:00|4825.8|4824.8|4824.8|4823.8|4829.8|4828.8|4824.5|4823.5|316
1601558400000|2020-10-01 13:20:00|4824.5|4823.5|4828|4827|4829.8|4828.8|4824.3|4823.3|224
1601558700000|2020-10-01 13:25:00|4827.8|4826.8|4832.8|4831.8|4833.5|4832.5|4827.3|4826.3|324
1601559000000|2020-10-01 13:30:00|4832.5|4831.5|4835.8|4834.8|4837.3|4836.3|4829.5|4828.5|643
1601559300000|2020-10-01 13:35:00|4835.5|4834.5|4832|4831|4837.8|4836.8|4831.5|4830.5|1119
1601559600000|2020-10-01 13:40:00|4831.8|4830.8|4830.5|4829.5|4838|4837|4829.3|4828.3|660
1601559900000|2020-10-01 13:45:00|4830.8|4829.8|4832.3|4831.3|4832.8|4831.8|4825.3|4824.3|598
1601560200000|2020-10-01 13:50:00|4832|4831|4822.8|4821.8|4833.8|4832.8|4821.5|4820.5|448
1601560500000|2020-10-01 13:55:00|4823|4822|4820.8|4819.8|4826.5|4825.5|4820.3|4819.3|542
1601560800000|2020-10-01 14:00:00|4815.5|4814.5|4814.8|4813.8|4827.3|4826.3|4813.3|4812.3|1282
1601561100000|2020-10-01 14:05:00|4814.5|4813.5|4807.8|4806.8|4814.8|4813.8|4805.8|4804.8|1116
1601561400000|2020-10-01 14:10:00|4808.3|4807.3|4815.3|4814.3|4815.3|4814.3|4805|4804|673
1601561700000|2020-10-01 14:15:00|4815|4814|4817.8|4816.8|4819.3|4818.3|4810.3|4809.3|842
1601562000000|2020-10-01 14:20:00|4818|4817|4821.3|4820.3|4823.3|4822.3|4815.8|4814.8|636
1601562300000|2020-10-01 14:25:00|4821|4820|4819.8|4818.8|4821.3|4820.3|4812.8|4811.8|802
1601562600000|2020-10-01 14:30:00|4819|4818|4827.5|4826.5|4828.8|4827.8|4816.8|4815.8|750
1601562900000|2020-10-01 14:35:00|4827.3|4826.3|4829|4828|4830.8|4829.8|4825.8|4824.8|645
1601563200000|2020-10-01 14:40:00|4829.3|4828.3|4831.3|4830.3|4833.8|4832.8|4829.3|4828.3|646
1601563500000|2020-10-01 14:45:00|4831.5|4830.5|4826.8|4825.8|4833.3|4832.3|4825.5|4824.5|873
1601563800000|2020-10-01 14:50:00|4827|4826|4828.3|4827.3|4830|4829|4825|4824|545
1601564100000|2020-10-01 14:55:00|4828|4827|4825.3|4824.3|4829|4828|4820.3|4819.3|761
1601564400000|2020-10-01 15:00:00|4825|4824|4827|4826|4830|4829|4818.3|4817.3|902
1601564700000|2020-10-01 15:05:00|4826.8|4825.8|4820.3|4819.3|4828|4827|4820.3|4819.3|496
1601565000000|2020-10-01 15:10:00|4820|4819|4822.3|4821.3|4823|4822|4816.3|4815.3|618
1601565300000|2020-10-01 15:15:00|4822|4821|4821.8|4820.8|4826.3|4825.3|4818.3|4817.3|721
1601565600000|2020-10-01 15:20:00|4821.5|4820.5|4819.3|4818.3|4825|4824|4818.5|4817.5|1059
1601565900000|2020-10-01 15:25:00|4819|4818|4815.8|4814.8|4821.8|4820.8|4813|4812|1255
1601566200000|2020-10-01 15:30:00|4816.3|4814.3|4825|4823|4825.8|4823.8|4814|4812|2352
1601566500000|2020-10-01 15:35:00|4825.5|4823.5|4823.5|4821.5|4826|4824|4821|4819|1086
1601566800000|2020-10-01 15:40:00|4823.8|4821.8|4822.5|4820.5|4824.3|4822.3|4819.3|4817.3|321
1601567100000|2020-10-01 15:45:00|4822.8|4820.8|4817|4815|4823.5|4821.5|4816.8|4814.8|293
1601567400000|2020-10-01 15:50:00|4816.8|4814.8|4823.8|4821.8|4823.8|4821.8|4816.3|4814.3|162
1601567700000|2020-10-01 15:55:00|4823.5|4821.5|4824|4822|4825.5|4823.5|4821.5|4819.5|150
1601568000000|2020-10-01 16:00:00|4823.5|4821.5|4819.8|4817.8|4824.3|4822.3|4818.3|4816.3|129
1601568300000|2020-10-01 16:05:00|4819.5|4817.5|4822|4820|4823.3|4821.3|4818.5|4816.5|51
1601568600000|2020-10-01 16:10:00|4822.3|4820.3|4823.5|4821.5|4823.8|4821.8|4820.8|4818.8|113
1601568900000|2020-10-01 16:15:00|4823.3|4821.3|4816.5|4814.5|4824|4822|4811.8|4809.8|288
1601569200000|2020-10-01 16:20:00|4816.8|4814.8|4820.8|4818.8|4822.3|4820.3|4815.8|4813.8|151
1601569500000|2020-10-01 16:25:00|4820.5|4818.5|4823.3|4821.3|4823.3|4821.3|4820.3|4818.3|170
1601569800000|2020-10-01 16:30:00|4823|4821|4824.5|4822.5|4826|4824|4822.8|4820.8|74
1601570100000|2020-10-01 16:35:00|4824.3|4822.3|4824.3|4822.3|4825.5|4823.5|4822|4820|43
1601570400000|2020-10-01 16:40:00|4824|4822|4826|4824|4827|4825|4824|4822|99
1601570700000|2020-10-01 16:45:00|4825.8|4823.8|4825.3|4823.3|4828.3|4826.3|4825|4823|58
1601571000000|2020-10-01 16:50:00|4825.5|4823.5|4825|4823|4825.8|4823.8|4824.3|4822.3|13
1601571300000|2020-10-01 16:55:00|4824.8|4822.8|4824.5|4822.5|4825.8|4823.8|4822.5|4820.5|46
1601571600000|2020-10-01 17:00:00|4824.3|4822.3|4824|4822|4824.8|4822.8|4823.3|4821.3|19
1601571900000|2020-10-01 17:05:00|4824.3|4822.3|4829.5|4827.5|4830.3|4828.3|4824|4822|60
1601572200000|2020-10-01 17:10:00|4829.8|4827.8|4826|4824|4830|4828|4826|4824|34
1601572500000|2020-10-01 17:15:00|4826.3|4824.3|4825.3|4823.3|4827|4825|4823.5|4821.5|25
1601572800000|2020-10-01 17:20:00|4825|4823|4826.5|4824.5|4827.3|4825.3|4824.8|4822.8|32
1601573100000|2020-10-01 17:25:00|4826.8|4824.8|4824|4822|4827.8|4825.8|4822.5|4820.5|38
1601573400000|2020-10-01 17:30:00|4823.8|4821.8|4824.5|4822.5|4824.5|4822.5|4822|4820|31
1601573700000|2020-10-01 17:35:00|4824.3|4822.3|4826.5|4824.5|4827.3|4825.3|4823.8|4821.8|16
1601574000000|2020-10-01 17:40:00|4826.3|4824.3|4825.8|4823.8|4826.8|4824.8|4824.3|4822.3|24
1601574300000|2020-10-01 17:45:00|4826|4824|4821.8|4819.8|4826.3|4824.3|4821.5|4819.5|15
1601574600000|2020-10-01 17:50:00|4821.5|4819.5|4823.3|4821.3|4823.8|4821.8|4820|4818|12
1601574900000|2020-10-01 17:55:00|4823|4821|4815|4813|4823|4821|4811.3|4809.3|381
1601575200000|2020-10-01 18:00:00|4814.8|4812.8|4812.3|4810.3|4821.5|4819.5|4808.8|4806.8|185
1601575500000|2020-10-01 18:05:00|4812.5|4810.5|4808.5|4806.5|4813.5|4811.5|4804.8|4802.8|290
1601575800000|2020-10-01 18:10:00|4808|4806|4808.5|4806.5|4810.5|4808.5|4805.8|4803.8|58
1601576100000|2020-10-01 18:15:00|4808.3|4806.3|4809|4807|4809.5|4807.5|4804.5|4802.5|55
1601576400000|2020-10-01 18:20:00|4808.8|4806.8|4810.3|4808.3|4811|4809|4807.5|4805.5|33
1601576700000|2020-10-01 18:25:00|4810|4808|4816.3|4814.3|4816.5|4814.5|4809.3|4807.3|61
1601577000000|2020-10-01 18:30:00|4816|4814|4819|4817|4819.5|4817.5|4816|4814|65
1601577300000|2020-10-01 18:35:00|4819.3|4817.3|4818.8|4816.8|4821|4819|4817.5|4815.5|79
1601577600000|2020-10-01 18:40:00|4819|4817|4820.5|4818.5|4821.3|4819.3|4817.3|4815.3|135
1601577900000|2020-10-01 18:45:00|4820.3|4818.3|4818.5|4816.5|4821|4819|4818.3|4816.3|62
1601578200000|2020-10-01 18:50:00|4818.3|4816.3|4820|4818|4822.3|4820.3|4817.5|4815.5|43
1601578500000|2020-10-01 18:55:00|4819.8|4817.8|4820.5|4818.5|4822.3|4820.3|4819.3|4817.3|52
1601578800000|2020-10-01 19:00:00|4821|4819|4823.3|4821.3|4824.3|4822.3|4819.8|4817.8|61
1601579100000|2020-10-01 19:05:00|4823.5|4821.5|4821|4819|4823.5|4821.5|4819.8|4817.8|33
1601579400000|2020-10-01 19:10:00|4821.5|4819.5|4820|4818|4823|4821|4819.3|4817.3|60
1601579700000|2020-10-01 19:15:00|4820.3|4818.3|4816.3|4814.3|4821|4819|4816.3|4814.3|42
1601580000000|2020-10-01 19:20:00|4816|4814|4813|4811|4816.5|4814.5|4811|4809|84
1601580300000|2020-10-01 19:25:00|4812.8|4810.8|4812|4810|4814|4812|4811.3|4809.3|24
1601580600000|2020-10-01 19:30:00|4811.8|4809.8|4813.5|4811.5|4813.8|4811.8|4810.3|4808.3|85
1601580900000|2020-10-01 19:35:00|4813.3|4811.3|4811.3|4809.3|4815.8|4813.8|4808.3|4806.3|47
1601581200000|2020-10-01 19:40:00|4811.5|4809.5|4810.3|4808.3|4813.8|4811.8|4809.5|4807.5|52
1601581500000|2020-10-01 19:45:00|4809.8|4807.8|4814.8|4812.8|4815.3|4813.3|4809.8|4807.8|111
1601581800000|2020-10-01 19:50:00|4815|4813|4822.3|4820.3|4822.5|4820.5|4815|4813|101
1601582100000|2020-10-01 19:55:00|4822|4820|4825.3|4823.3|4827.8|4825.8|4820.8|4818.8|140
1601582400000|2020-10-01 20:00:00|4825.8|4821.8|4822|4818|4825.8|4821.8|4819.9|4815.9|0
1601582700000|2020-10-01 20:05:00|4822.1|4818.1|4828.3|4824.3|4829.6|4825.6|4822|4818|0
1601583000000|2020-10-01 20:10:00|4828.4|4824.4|4818.9|4814.9|4829.4|4825.4|4818.2|4814.2|0
1601583300000|2020-10-01 20:15:00|4819.3|4815.3|4821|4817|4821.1|4817.1|4819.2|4815.2|0
1601583600000|2020-10-01 20:20:00|4821.1|4817.1|4821.4|4817.4|4821.6|4817.6|4820.7|4816.7|0
1601583900000|2020-10-01 20:25:00|4821.6|4817.6|4821.7|4817.7|4821.8|4817.8|4821.1|4817.1|0
1601584200000|2020-10-01 20:30:00|4822.1|4818.1|4821.2|4817.2|4823.1|4819.1|4818.9|4814.9|0
1601584500000|2020-10-01 20:35:00|4821.5|4817.5|4825.1|4821.1|4825.4|4821.4|4821.2|4817.2|0
1601584800000|2020-10-01 20:40:00|4825.2|4821.2|4822.7|4818.7|4826.2|4822.2|4822.3|4818.3|0
1601585100000|2020-10-01 20:45:00|4822.6|4818.6|4822.7|4818.7|4823.8|4819.8|4821.9|4817.9|0
1601585400000|2020-10-01 20:50:00|4822.3|4818.3|4822.1|4818.1|4823.3|4819.3|4822.1|4818.1|0
1601585700000|2020-10-01 20:55:00|4821.8|4817.8|4821.4|4817.4|4822.6|4818.6|4820.3|4816.3|0
1601586000000|2020-10-01 21:00:00|4821.7|4817.7|4822.1|4818.1|4822.1|4818.1|4821.1|4817.1|0
1601586300000|2020-10-01 21:05:00|4822.4|4818.4|4822.3|4818.3|4822.5|4818.5|4822.1|4818.1|0
1601586600000|2020-10-01 21:10:00|4822.6|4818.6|4822.3|4818.3|4822.6|4818.6|4822.2|4818.2|0
1601586900000|2020-10-01 21:15:00|4822.2|4818.2|4822.4|4818.4|4822.5|4818.5|4822.2|4818.2|0
1601587200000|2020-10-01 21:20:00|4822.5|4818.5|4822.6|4818.6|4822.7|4818.7|4822.4|4818.4|0
1601587500000|2020-10-01 21:25:00|4822.4|4818.4|4822.6|4818.6|4823.2|4819.2|4822.4|4818.4|0
1601587800000|2020-10-01 21:30:00|4822.5|4818.5|4822.4|4818.4|4822.5|4818.5|4822.2|4818.2|0
1601588100000|2020-10-01 21:35:00|4822.5|4818.5|4822.4|4818.4|4822.6|4818.6|4822.4|4818.4|0
1601588400000|2020-10-01 21:40:00|4822.5|4818.5|4823.4|4819.4|4823.4|4819.4|4822.2|4818.2|0
1601588700000|2020-10-01 21:45:00|4823.2|4819.2|4823.5|4819.5|4823.5|4819.5|4823.2|4819.2|0
1601589000000|2020-10-01 21:50:00|4823.7|4819.7|4823.2|4819.2|4823.7|4819.7|4823|4819|0
1601589300000|2020-10-01 21:55:00|4823.3|4819.3|4823.4|4819.4|4823.4|4819.4|4822.9|4818.9|0
1601589600000|2020-10-01 22:00:00|4823.5|4819.5|4822.4|4818.4|4824.8|4820.8|4820.6|4816.6|0
1601589900000|2020-10-01 22:05:00|4822.6|4818.6|4818.5|4814.5|4822.8|4818.8|4817.6|4813.6|0
1601590200000|2020-10-01 22:10:00|4818.6|4814.6|4822.3|4818.3|4823|4819|4818.6|4814.6|0
1601590500000|2020-10-01 22:15:00|4822.1|4818.1|4829.1|4825.1|4829.2|4825.2|4822.1|4818.1|0
1601590800000|2020-10-01 22:20:00|4828.9|4824.9|4829.9|4825.9|4831.1|4827.1|4827.3|4823.3|0
1601591100000|2020-10-01 22:25:00|4830|4826|4820.2|4816.2|4830.7|4826.7|4817.5|4813.5|0
1601591400000|2020-10-01 22:30:00|4820.3|4816.3|4822.9|4818.9|4822.9|4818.9|4814.1|4810.1|0
1601591700000|2020-10-01 22:35:00|4822.8|4818.8|4827.9|4823.9|4831.2|4827.2|4822|4818|0
1601592000000|2020-10-01 22:40:00|4828.2|4824.2|4827.1|4823.1|4828.2|4824.2|4826.5|4822.5|0
1601592300000|2020-10-01 22:45:00|4827.2|4823.2|4827.3|4823.3|4828.8|4824.8|4825.2|4821.2|0
1601592600000|2020-10-01 22:50:00|4827.6|4823.6|4827.1|4823.1|4828.6|4824.6|4826.5|4822.5|0
1601592900000|2020-10-01 22:55:00|4827.2|4823.2|4828|4824|4828|4824|4825.8|4821.8|0
1601593200000|2020-10-01 23:00:00|4828.1|4824.1|4827.2|4823.2|4828.6|4824.6|4826.2|4822.2|0
1601593500000|2020-10-01 23:05:00|4827.1|4823.1|4827.2|4823.2|4827.2|4823.2|4826.6|4822.6|0
1601593800000|2020-10-01 23:10:00|4827.4|4823.4|4824.4|4820.4|4828.7|4824.7|4821.2|4817.2|0
1601594100000|2020-10-01 23:15:00|4824.3|4820.3|4823.9|4820.9|4824.3|4821.3|4822.8|4819.8|0
1601594400000|2020-10-01 23:20:00|4824|4821|4822.3|4819.3|4824.2|4821.2|4821.4|4818.4|0
1601594700000|2020-10-01 23:25:00|4822.4|4819.4|4822.4|4819.4|4823.4|4820.4|4821.3|4818.3|0
1601595000000|2020-10-01 23:30:00|4822.6|4819.6|4822.6|4819.6|4824.8|4821.8|4820.1|4817.1|0
1601595300000|2020-10-01 23:35:00|4822.7|4819.7|4822.7|4819.7|4823.8|4820.8|4822.4|4819.4|0
1601595600000|2020-10-01 23:40:00|4822.8|4819.8|4820.9|4817.9|4823|4820|4820.8|4817.8|0
1601595900000|2020-10-01 23:45:00|4820.8|4817.8|4819.1|4816.1|4821.6|4818.6|4818.5|4815.5|0
1601596200000|2020-10-01 23:50:00|4819|4816|4819.6|4816.6|4821.7|4818.7|4818.5|4815.5|0
1601596500000|2020-10-01 23:55:00|4819.8|4816.8|4821.4|4818.4|4821.4|4818.4|4818.5|4815.5|0
1601596800000|2020-10-02 00:00:00|4821.3|4818.3|4825.8|4822.8|4828.4|4825.4|4819.8|4816.8|0
1601597100000|2020-10-02 00:05:00|4825.7|4822.7|4813.7|4810.7|4826.7|4823.7|4813.2|4810.2|0
1601597400000|2020-10-02 00:10:00|4813.9|4810.9|4814.1|4811.1|4815.9|4812.9|4809.2|4806.2|0
1601597700000|2020-10-02 00:15:00|4814.2|4811.2|4817.6|4814.6|4817.6|4814.6|4813.1|4810.1|0
1601598000000|2020-10-02 00:20:00|4817.5|4814.5|4820.3|4817.3|4820.6|4817.6|4816.8|4813.8|0
1601598300000|2020-10-02 00:25:00|4820.2|4817.2|4821.7|4818.7|4821.8|4818.8|4818.8|4815.8|0
1601598600000|2020-10-02 00:30:00|4821.2|4818.2|4813|4810|4821.2|4818.2|4813|4810|0
1601598900000|2020-10-02 00:35:00|4813.1|4810.1|4810.7|4807.7|4814.3|4811.3|4808.6|4805.6|0
1601599200000|2020-10-02 00:40:00|4810.9|4807.9|4805.5|4802.5|4811.5|4808.5|4805.5|4802.5|0
1601599500000|2020-10-02 00:45:00|4805|4802|4809.1|4806.1|4810.6|4807.6|4804.1|4801.1|0
1601599800000|2020-10-02 00:50:00|4809.2|4806.2|4809.1|4806.1|4813.5|4810.5|4808.4|4805.4|0
1601600100000|2020-10-02 00:55:00|4809.2|4806.2|4807.7|4804.7|4809.9|4806.9|4807.7|4804.7|0
1601600400000|2020-10-02 01:00:00|4807.8|4804.8|4810.7|4807.7|4810.7|4807.7|4806.9|4803.9|0
1601600700000|2020-10-02 01:05:00|4810.8|4807.8|4813|4810|4813.7|4810.7|4810.7|4807.7|0
1601601000000|2020-10-02 01:10:00|4812.7|4809.7|4812.1|4809.1|4813.7|4810.7|4810.8|4807.8|0
1601601300000|2020-10-02 01:15:00|4812.2|4809.2|4813.4|4810.4|4815|4812|4812.2|4809.2|0
1601601600000|2020-10-02 01:20:00|4813.3|4810.3|4813.3|4810.3|4813.3|4810.3|4810.4|4807.4|0
1601601900000|2020-10-02 01:25:00|4813.4|4810.4|4813.6|4810.6|4813.6|4810.6|4810.5|4807.5|0
1601602200000|2020-10-02 01:30:00|4813.7|4810.7|4814.3|4811.3|4815.2|4812.2|4813.6|4810.6|0
1601602500000|2020-10-02 01:35:00|4814|4811|4813.6|4810.6|4814.4|4811.4|4813.5|4810.5|0
1601602800000|2020-10-02 01:40:00|4813.5|4810.5|4810.8|4807.8|4813.5|4810.5|4810.6|4807.6|0
1601603100000|2020-10-02 01:45:00|4810.7|4807.7|4810.8|4807.8|4811.5|4808.5|4809.2|4806.2|0
1601603400000|2020-10-02 01:50:00|4810.3|4807.3|4811|4808|4811.7|4808.7|4807.9|4804.9|0
1601603700000|2020-10-02 01:55:00|4810.9|4807.9|4808.6|4805.6|4811|4808|4807|4804|0
1601604000000|2020-10-02 02:00:00|4808.3|4805.3|4806.4|4803.4|4809.4|4806.4|4806.4|4803.4|0
1601604300000|2020-10-02 02:05:00|4806.5|4803.5|4805.5|4802.5|4807.9|4804.9|4805.5|4802.5|0
1601604600000|2020-10-02 02:10:00|4806|4803|4807|4804|4807|4804|4806|4803|0
1601604900000|2020-10-02 02:15:00|4807.5|4804.5|4809.9|4806.9|4809.9|4806.9|4807.5|4804.5|0
1601605200000|2020-10-02 02:20:00|4809.8|4806.8|4808.4|4805.4|4809.8|4806.8|4808.4|4805.4|0
1601605500000|2020-10-02 02:25:00|4808.3|4805.3|4808.5|4805.5|4808.6|4805.6|4807|4804|0
1601605800000|2020-10-02 02:30:00|4808.2|4805.2|4810|4807|4810|4807|4807.8|4804.8|0
1601606100000|2020-10-02 02:35:00|4809.9|4806.9|4811.3|4808.3|4813.5|4810.5|4808.5|4805.5|0
1601606400000|2020-10-02 02:40:00|4811.4|4808.4|4810.6|4807.6|4812.7|4809.7|4809.9|4806.9|0
1601606700000|2020-10-02 02:45:00|4810.9|4807.9|4803.5|4800.5|4811.3|4808.3|4802|4799|0
1601607000000|2020-10-02 02:50:00|4803.6|4800.6|4802|4799|4803.6|4800.6|4802|4799|0
1601607300000|2020-10-02 02:55:00|4802.1|4799.1|4805.9|4802.9|4806.5|4803.5|4801.9|4798.9|0
1601607600000|2020-10-02 03:00:00|4805.6|4802.6|4805.8|4802.8|4807.9|4804.9|4803.7|4800.7|0
1601607900000|2020-10-02 03:05:00|4806|4803|4803.6|4800.6|4806.5|4803.5|4803.6|4800.6|0
1601608200000|2020-10-02 03:10:00|4803.9|4800.9|4806.6|4803.6|4806.6|4803.6|4803.9|4800.9|0
1601608500000|2020-10-02 03:15:00|4806.3|4803.3|4805.1|4802.1|4806.6|4803.6|4805.1|4802.1|0
1601608800000|2020-10-02 03:20:00|4805.8|4802.8|4805.1|4802.1|4806.5|4803.5|4803.7|4800.7|0
1601609100000|2020-10-02 03:25:00|4805.2|4802.2|4805.1|4802.1|4806.6|4803.6|4803.7|4800.7|0
1601609400000|2020-10-02 03:30:00|4804.8|4801.8|4808|4805|4810.9|4807.9|4804.4|4801.4|0
1601609700000|2020-10-02 03:35:00|4808.1|4805.1|4809.6|4806.6|4811|4808|4808|4805|0
1601610000000|2020-10-02 03:40:00|4809.5|4806.5|4810.9|4807.9|4812.5|4809.5|4809.5|4806.5|0
1601610300000|2020-10-02 03:45:00|4811|4808|4812.5|4809.5|4812.5|4809.5|4809.5|4806.5|0
1601610600000|2020-10-02 03:50:00|4812.6|4809.6|4818.5|4815.5|4818.5|4815.5|4812.6|4809.6|0
1601610900000|2020-10-02 03:55:00|4818.4|4815.4|4819.8|4816.8|4819.8|4816.8|4818.3|4815.3|0
1601611200000|2020-10-02 04:00:00|4819.3|4816.3|4817|4814|4819.8|4816.8|4817|4814|0
1601611500000|2020-10-02 04:05:00|4817.2|4814.2|4818.4|4815.4|4818.4|4815.4|4816.9|4813.9|0
1601611800000|2020-10-02 04:10:00|4818.3|4815.3|4816.7|4813.7|4818.3|4815.3|4815.3|4812.3|0
1601612100000|2020-10-02 04:15:00|4816.8|4813.8|4819.1|4816.1|4819.8|4816.8|4815.5|4812.5|0
1601612400000|2020-10-02 04:20:00|4818.8|4815.8|4814.6|4811.6|4819.8|4816.8|4813.8|4810.8|0
1601612700000|2020-10-02 04:25:00|4815.2|4812.2|4816.1|4813.1|4816.1|4813.1|4813.8|4810.8|0
1601613000000|2020-10-02 04:30:00|4816.4|4813.4|4818.4|4815.4|4820|4817|4815.3|4812.3|0
1601613300000|2020-10-02 04:35:00|4818.3|4815.3|4817.6|4814.6|4818.4|4815.4|4816.8|4813.8|0
1601613600000|2020-10-02 04:40:00|4817.3|4814.3|4818.1|4815.1|4818.1|4815.1|4816.7|4813.7|0
1601613900000|2020-10-02 04:45:00|4818|4815|4819.5|4816.5|4819.5|4816.5|4818|4815|0
1601614200000|2020-10-02 04:50:00|4819.2|4816.2|4804.2|4801.2|4819.5|4816.5|4802.8|4799.8|0
1601614500000|2020-10-02 04:55:00|4804.3|4801.3|4792.9|4789.9|4806.7|4803.7|4789.4|4786.4|0
1601614800000|2020-10-02 05:00:00|4793.4|4790.4|4772.5|4769.5|4793.4|4790.4|4766.9|4763.9|0
1601615100000|2020-10-02 05:05:00|4772.6|4769.6|4771.4|4768.4|4776.1|4773.1|4762.4|4759.4|0
1601615400000|2020-10-02 05:10:00|4771.8|4768.8|4779.5|4776.5|4782.4|4779.4|4769.6|4766.6|0
1601615700000|2020-10-02 05:15:00|4779.4|4776.4|4772.4|4769.4|4781.1|4778.1|4772|4769|0
1601616000000|2020-10-02 05:20:00|4772.5|4769.5|4764.9|4761.9|4775.6|4772.6|4763.2|4760.2|0
1601616300000|2020-10-02 05:25:00|4764.2|4761.2|4765.2|4762.2|4769.3|4766.3|4761.1|4758.1|0
1601616600000|2020-10-02 05:30:00|4765.1|4762.1|4756.8|4753.8|4765.2|4762.2|4756.8|4753.8|0
1601616900000|2020-10-02 05:35:00|4756.9|4753.9|4761.9|4758.9|4767.7|4764.7|4754.1|4751.1|0
1601617200000|2020-10-02 05:40:00|4762|4759|4770.1|4767.1|4770.1|4767.1|4761.9|4758.9|0
1601617500000|2020-10-02 05:45:00|4770.2|4767.2|4769.5|4766.5|4773.4|4770.4|4764.3|4761.3|0
1601617800000|2020-10-02 05:50:00|4769.6|4766.6|4761.1|4758.1|4770.4|4767.4|4757.8|4754.8|0
1601618100000|2020-10-02 05:55:00|4761.2|4758.2|4768.1|4765.1|4768.8|4765.8|4760.6|4757.6|0
1601618400000|2020-10-02 06:00:00|4768.2|4765.2|4764|4762|4768.3|4766|4759|4757|614
1601618700000|2020-10-02 06:05:00|4763.8|4761.8|4764|4762|4764|4762|4756.5|4754.5|298
1601619000000|2020-10-02 06:10:00|4764.3|4762.3|4765.5|4763.5|4769|4767|4763.3|4761.3|167
1601619300000|2020-10-02 06:15:00|4765.3|4763.3|4764|4762|4766.5|4764.5|4761.5|4759.5|153
1601619600000|2020-10-02 06:20:00|4764.3|4762.3|4769.5|4767.5|4769.5|4767.5|4761.5|4759.5|244
1601619900000|2020-10-02 06:25:00|4770.3|4768.3|4781.5|4779.5|4786.8|4784.8|4770|4768|357
1601620200000|2020-10-02 06:30:00|4781.8|4779.8|4775.5|4773.5|4783|4781|4775|4773|133
1601620500000|2020-10-02 06:35:00|4775.3|4773.3|4771.5|4769.5|4776.3|4774.3|4771.5|4769.5|122
1601620800000|2020-10-02 06:40:00|4772.3|4770.3|4771|4769|4777|4775|4770.3|4768.3|153
1601621100000|2020-10-02 06:45:00|4771.3|4769.3|4767.5|4765.5|4772.5|4770.5|4767.3|4765.3|201
1601621400000|2020-10-02 06:50:00|4767.3|4765.3|4770.5|4768.5|4771|4769|4765.5|4763.5|173
1601621700000|2020-10-02 06:55:00|4770.3|4768.3|4773.8|4771.8|4773.8|4771.8|4766.5|4764.5|294
1601622000000|2020-10-02 07:00:00|4774.5|4773.5|4764|4763|4775.3|4774.3|4757|4756|4149
1601622300000|2020-10-02 07:05:00|4764.3|4763.3|4779.3|4778.3|4784|4783|4763.5|4762.5|1954
1601622600000|2020-10-02 07:10:00|4778.5|4777.5|4772.8|4771.8|4778.5|4777.5|4764|4763|1248
1601622900000|2020-10-02 07:15:00|4773|4772|4785|4784|4785.8|4784.8|4773|4772|1047
1601623200000|2020-10-02 07:20:00|4784.8|4783.8|4780.8|4779.8|4788.5|4787.5|4776.3|4775.3|871
1601623500000|2020-10-02 07:25:00|4780.5|4779.5|4787.3|4786.3|4796.8|4795.8|4779.8|4778.8|1003
1601623800000|2020-10-02 07:30:00|4787|4786|4795.3|4794.3|4796.5|4795.5|4786.5|4785.5|706
1601624100000|2020-10-02 07:35:00|4795.5|4794.5|4786|4785|4795.5|4794.5|4781.8|4780.8|828
1601624400000|2020-10-02 07:40:00|4785.4|4784.4|4790.9|4789.9|4793.7|4792.7|4785.2|4784.2|561
1601624700000|2020-10-02 07:45:00|4791.2|4790.2|4782.2|4781.2|4791.2|4790.2|4780.7|4779.7|713
1601625000000|2020-10-02 07:50:00|4782.4|4781.4|4784.7|4783.7|4786.4|4785.4|4779.7|4778.7|507
1601625300000|2020-10-02 07:55:00|4784.2|4783.2|4789.2|4788.2|4789.7|4788.7|4780.4|4779.4|424
1601625600000|2020-10-02 08:00:00|4789.4|4788.4|4799.4|4798.4|4799.4|4798.4|4788.2|4787.2|615
1601625900000|2020-10-02 08:05:00|4799.7|4798.7|4795.7|4794.7|4801.9|4800.9|4794.4|4793.4|427
1601626200000|2020-10-02 08:10:00|4795.9|4794.9|4791.2|4790.2|4797.2|4796.2|4787.4|4786.4|467
1601626500000|2020-10-02 08:15:00|4790.9|4789.9|4797.9|4796.9|4797.9|4796.9|4790.2|4789.2|253
1601626800000|2020-10-02 08:20:00|4797.4|4796.4|4799.4|4798.4|4799.9|4798.9|4795.2|4794.2|409
1601627100000|2020-10-02 08:25:00|4799.2|4798.2|4800.2|4799.2|4801.7|4800.7|4798.9|4797.9|629
1601627400000|2020-10-02 08:30:00|4800.4|4799.4|4798.9|4797.9|4801.2|4800.2|4792.7|4791.7|633
1601627700000|2020-10-02 08:35:00|4798.7|4797.7|4803.2|4802.2|4807.9|4806.9|4798.7|4797.7|689
1601628000000|2020-10-02 08:40:00|4802.9|4801.9|4801.2|4800.2|4806.9|4805.9|4799.7|4798.7|428
1601628300000|2020-10-02 08:45:00|4801.4|4800.4|4801.4|4800.4|4805.2|4804.2|4799.2|4798.2|376
1601628600000|2020-10-02 08:50:00|4801.2|4800.2|4804.7|4803.7|4805.7|4804.7|4798.7|4797.7|316
1601628900000|2020-10-02 08:55:00|4804.9|4803.9|4801.2|4800.2|4806.7|4805.7|4800.7|4799.7|285
1601629200000|2020-10-02 09:00:00|4800.9|4799.9|4809.2|4808.2|4809.4|4808.4|4798.2|4797.2|383
1601629500000|2020-10-02 09:05:00|4808.7|4807.7|4809.4|4808.4|4811.2|4810.2|4804.2|4803.2|391
1601629800000|2020-10-02 09:10:00|4809.7|4808.7|4809.2|4808.2|4811.2|4810.2|4807.2|4806.2|416
1601630100000|2020-10-02 09:15:00|4809.4|4808.4|4805.7|4804.7|4810.2|4809.2|4805.2|4804.2|325
1601630400000|2020-10-02 09:20:00|4805.9|4804.9|4802.4|4801.4|4808.7|4807.7|4801.2|4800.2|358
1601630700000|2020-10-02 09:25:00|4802.2|4801.2|4797.9|4796.9|4804.4|4803.4|4795.4|4794.4|517
1601631000000|2020-10-02 09:30:00|4797.7|4796.7|4794.7|4793.7|4799.9|4798.9|4794.7|4793.7|369
1601631300000|2020-10-02 09:35:00|4794.4|4793.4|4793.2|4792.2|4798.4|4797.4|4791.2|4790.2|356
1601631600000|2020-10-02 09:40:00|4793.4|4792.4|4786.2|4785.2|4793.7|4792.7|4785.2|4784.2|325
1601631900000|2020-10-02 09:45:00|4785.9|4784.9|4786.2|4785.2|4791.2|4790.2|4785.2|4784.2|428
1601632200000|2020-10-02 09:50:00|4786.4|4785.4|4785.4|4784.4|4786.7|4785.7|4781.7|4780.7|417
1601632500000|2020-10-02 09:55:00|4784.9|4783.9|4781.2|4780.2|4785.7|4784.7|4777.7|4776.7|688
1601632800000|2020-10-02 10:00:00|4780.9|4779.9|4785.9|4784.9|4786.7|4785.7|4777.7|4776.7|527
1601633100000|2020-10-02 10:05:00|4785.7|4784.7|4785.2|4784.2|4785.7|4784.7|4781.9|4780.9|406
1601633400000|2020-10-02 10:10:00|4785.4|4784.4|4780.7|4779.7|4786.2|4785.2|4778.4|4777.4|329
1601633700000|2020-10-02 10:15:00|4780.4|4779.4|4776.9|4775.9|4781.4|4780.4|4774.9|4773.9|334
1601634000000|2020-10-02 10:20:00|4776.7|4775.7|4775.2|4774.2|4777.2|4776.2|4773.2|4772.2|318
1601634300000|2020-10-02 10:25:00|4775.4|4774.4|4780.7|4779.7|4783.4|4782.4|4775.2|4774.2|333
1601634600000|2020-10-02 10:30:00|4780.9|4779.9|4784.4|4783.4|4785.7|4784.7|4779.2|4778.2|244
1601634900000|2020-10-02 10:35:00|4784.2|4783.2|4788.7|4787.7|4789.4|4788.4|4781.7|4780.7|340
1601635200000|2020-10-02 10:40:00|4788.4|4787.4|4788.7|4787.7|4790.2|4789.2|4784.4|4783.4|229
1601635500000|2020-10-02 10:45:00|4788.4|4787.4|4780.9|4779.9|4789.2|4788.2|4779.7|4778.7|313
1601635800000|2020-10-02 10:50:00|4780.7|4779.7|4784.9|4783.9|4786.7|4785.7|4780.7|4779.7|214
1601636100000|2020-10-02 10:55:00|4784.7|4783.7|4783.2|4782.2|4785.7|4784.7|4780.4|4779.4|275
1601636400000|2020-10-02 11:00:00|4782.9|4781.9|4783.2|4782.2|4785.2|4784.2|4780.9|4779.9|410
1601636700000|2020-10-02 11:05:00|4783.4|4782.4|4777.7|4776.7|4784.2|4783.2|4777.2|4776.2|264
1601637000000|2020-10-02 11:10:00|4777.9|4776.9|4779.7|4778.7|4782.2|4781.2|4777.7|4776.7|225
1601637300000|2020-10-02 11:15:00|4779.4|4778.4|4776.7|4775.7|4781.2|4780.2|4774.7|4773.7|232
1601637600000|2020-10-02 11:20:00|4776.4|4775.4|4774.2|4773.2|4776.7|4775.7|4772.7|4771.7|224
1601637900000|2020-10-02 11:25:00|4773.9|4772.9|4776.7|4775.7|4776.7|4775.7|4772.7|4771.7|1688
1601638200000|2020-10-02 11:30:00|4776.4|4775.4|4776.2|4775.2|4779.9|4778.9|4774.9|4773.9|167
1601638500000|2020-10-02 11:35:00|4776.4|4775.4|4776.2|4775.2|4778.9|4777.9|4774.7|4773.7|189
1601638800000|2020-10-02 11:40:00|4776|4775|4773|4772|4776.5|4775.5|4771|4770|271
1601639100000|2020-10-02 11:45:00|4772.7|4771.7|4777|4776|4777.2|4776.2|4772.5|4771.5|228
1601639400000|2020-10-02 11:50:00|4777.2|4776.2|4773.2|4772.2|4777.5|4776.5|4770.7|4769.7|445
1601639700000|2020-10-02 11:55:00|4773|4772|4772.7|4771.7|4774.5|4773.5|4770|4769|348
1601640000000|2020-10-02 12:00:00|4772.5|4771.5|4773|4772|4775.5|4774.5|4770.5|4769.5|426
1601640300000|2020-10-02 12:05:00|4773.5|4772.5|4777|4776|4778.2|4777.2|4772.7|4771.7|388
1601640600000|2020-10-02 12:10:00|4776.7|4775.7|4781.2|4780.2|4781.5|4780.5|4776.2|4775.2|200
1601640900000|2020-10-02 12:15:00|4781.5|4780.5|4785.2|4784.2|4785.2|4784.2|4781|4780|206
1601641200000|2020-10-02 12:20:00|4785.5|4784.5|4787.2|4786.2|4788|4787|4782.5|4781.5|293
1601641500000|2020-10-02 12:25:00|4787.5|4786.5|4787.7|4786.7|4788.5|4787.5|4781.2|4780.2|433
1601641800000|2020-10-02 12:30:00|4787.5|4786.5|4784.2|4783.2|4787.5|4786.5|4779.5|4778.5|719
1601642100000|2020-10-02 12:35:00|4784|4783|4784.2|4783.2|4786.2|4785.2|4780.7|4779.7|541
1601642400000|2020-10-02 12:40:00|4784|4783|4781.2|4780.2|4785.7|4784.7|4779.5|4778.5|300
1601642700000|2020-10-02 12:45:00|4781.5|4780.5|4779.2|4778.2|4782.5|4781.5|4776.5|4775.5|293
1601643000000|2020-10-02 12:50:00|4779|4778|4775.7|4774.7|4779.2|4778.2|4775.5|4774.5|366
1601643300000|2020-10-02 12:55:00|4775.5|4774.5|4777|4776|4779|4778|4775|4774|200
1601643600000|2020-10-02 13:00:00|4776.5|4775.5|4765.7|4764.7|4776.7|4775.7|4763|4762|905
1601643900000|2020-10-02 13:05:00|4765.5|4764.5|4770|4769|4770|4769|4765.5|4764.5|479
1601644200000|2020-10-02 13:10:00|4770.2|4769.2|4767.7|4766.7|4771.5|4770.5|4766.7|4765.7|277
1601644500000|2020-10-02 13:15:00|4767.5|4766.5|4770|4769|4771|4770|4765.5|4764.5|456
1601644800000|2020-10-02 13:20:00|4769.7|4768.7|4770.7|4769.7|4771|4770|4766|4765|456
1601645100000|2020-10-02 13:25:00|4770.5|4769.5|4771|4770|4773.5|4772.5|4769.5|4768.5|410
1601645400000|2020-10-02 13:30:00|4770|4769|4788|4787|4789|4788|4768.2|4767.2|1409
1601645700000|2020-10-02 13:35:00|4788.5|4787.5|4802|4801|4802.7|4801.7|4786.5|4785.5|1062
1601646000000|2020-10-02 13:40:00|4801.7|4800.7|4802.2|4801.2|4806.5|4805.5|4798.5|4797.5|633
1601646300000|2020-10-02 13:45:00|4802.5|4801.5|4803.7|4802.7|4805|4804|4799.5|4798.5|559
1601646600000|2020-10-02 13:50:00|4803.5|4802.5|4798.7|4797.7|4804.5|4803.5|4795.7|4794.7|585
1601646900000|2020-10-02 13:55:00|4798.5|4797.5|4796.5|4795.5|4800.5|4799.5|4793.2|4792.2|588
1601647200000|2020-10-02 14:00:00|4796.2|4795.2|4803.7|4802.7|4806.5|4805.5|4796|4795|940
1601647500000|2020-10-02 14:05:00|4803.5|4802.5|4810.5|4809.5|4813|4812|4803.5|4802.5|811
1601647800000|2020-10-02 14:10:00|4810.4|4809.4|4803.6|4802.6|4812.6|4811.6|4802.4|4801.4|508
1601648100000|2020-10-02 14:15:00|4803.9|4802.9|4803.1|4802.1|4808.9|4807.9|4801.9|4800.9|783
1601648400000|2020-10-02 14:20:00|4802.9|4801.9|4800.4|4799.4|4805.1|4804.1|4799.9|4798.9|650
1601648700000|2020-10-02 14:25:00|4799.9|4798.9|4801.6|4800.6|4806.1|4805.1|4796.4|4795.4|843
1601649000000|2020-10-02 14:30:00|4801.9|4800.9|4805.6|4804.6|4806.1|4805.1|4797.9|4796.9|562
1601649300000|2020-10-02 14:35:00|4805.4|4804.4|4796.9|4795.9|4805.6|4804.6|4796.9|4795.9|500
1601649600000|2020-10-02 14:40:00|4797.1|4796.1|4793.9|4792.9|4797.9|4796.9|4792.9|4791.9|381
1601649900000|2020-10-02 14:45:00|4793.6|4792.6|4796.9|4795.9|4800.4|4799.4|4792.6|4791.6|432
1601650200000|2020-10-02 14:50:00|4796.6|4795.6|4795.4|4794.4|4798.1|4797.1|4793.6|4792.6|453
1601650500000|2020-10-02 14:55:00|4795.1|4794.1|4800.1|4799.1|4801.9|4800.9|4795.1|4794.1|408
1601650800000|2020-10-02 15:00:00|4799.9|4798.9|4802.9|4801.9|4805.6|4804.6|4795.9|4794.9|610
1601651100000|2020-10-02 15:05:00|4803.1|4802.1|4803.9|4802.9|4807.4|4806.4|4799.4|4798.4|663
1601651400000|2020-10-02 15:10:00|4803.6|4802.6|4807.9|4806.9|4809.4|4808.4|4803.6|4802.6|444
1601651700000|2020-10-02 15:15:00|4808.1|4807.1|4814.4|4813.4|4814.6|4813.6|4805.4|4804.4|685
1601652000000|2020-10-02 15:20:00|4814.6|4813.6|4820.1|4819.1|4821.9|4820.9|4814.4|4813.4|851
1601652300000|2020-10-02 15:25:00|4820.4|4819.4|4816.9|4815.9|4821.9|4820.9|4815.6|4814.6|1369
1601652600000|2020-10-02 15:30:00|4817.4|4815.4|4824.9|4822.9|4826.6|4824.6|4817.1|4815.1|2207
1601652900000|2020-10-02 15:35:00|4824.4|4822.4|4820.6|4818.6|4825.1|4823.1|4819.1|4817.1|1333
1601653200000|2020-10-02 15:40:00|4820.4|4818.4|4820.6|4818.6|4823.4|4821.4|4818.1|4816.1|375
1601653500000|2020-10-02 15:45:00|4820.4|4818.4|4824.4|4822.4|4824.6|4822.6|4819.4|4817.4|1266
1601653800000|2020-10-02 15:50:00|4824.1|4822.1|4818.6|4816.6|4825.9|4823.9|4818.4|4816.4|152
1601654100000|2020-10-02 15:55:00|4818.4|4816.4|4811.9|4809.9|4818.9|4816.9|4811.4|4809.4|2007
1601654400000|2020-10-02 16:00:00|4811.6|4809.6|4809.4|4807.4|4813.1|4811.1|4808.6|4806.6|378
1601654700000|2020-10-02 16:05:00|4809.6|4807.6|4819.4|4817.4|4821.1|4819.1|4808.6|4806.6|408
1601655000000|2020-10-02 16:10:00|4819.6|4817.6|4830.6|4828.6|4839.6|4837.6|4819.6|4817.6|1243
1601655300000|2020-10-02 16:15:00|4830.4|4828.4|4842.6|4840.6|4842.6|4840.6|4830.1|4828.1|237
1601655600000|2020-10-02 16:20:00|4843.4|4841.4|4839.1|4837.1|4845.6|4843.6|4837.1|4835.1|191
1601655900000|2020-10-02 16:25:00|4839.4|4837.4|4837.6|4835.6|4843.1|4841.1|4837.1|4835.1|125
1601656200000|2020-10-02 16:30:00|4837.9|4835.9|4837.6|4835.6|4840.9|4838.9|4834.6|4832.6|108
1601656500000|2020-10-02 16:35:00|4837.4|4835.4|4843.4|4841.4|4844.6|4842.6|4835.6|4833.6|122
1601656800000|2020-10-02 16:40:00|4843.6|4841.6|4842.1|4840.1|4844.1|4842.1|4840.1|4838.1|80
1601657100000|2020-10-02 16:45:00|4842.4|4840.4|4838.4|4836.4|4843.1|4841.1|4837.6|4835.6|58
1601657400000|2020-10-02 16:50:00|4838.6|4836.6|4838.1|4836.1|4839.9|4837.9|4836.4|4834.4|56
1601657700000|2020-10-02 16:55:00|4837.9|4835.9|4837.6|4835.6|4840.1|4838.1|4837.1|4835.1|52
1601658000000|2020-10-02 17:00:00|4837.4|4835.4|4835.6|4833.6|4840.4|4838.4|4835.1|4833.1|64
1601658300000|2020-10-02 17:05:00|4835.4|4833.4|4834.9|4832.9|4836.1|4834.1|4832.4|4830.4|60
1601658600000|2020-10-02 17:10:00|4834.6|4832.6|4833.9|4831.9|4839.9|4837.9|4833.6|4831.6|33
1601658900000|2020-10-02 17:15:00|4834.1|4832.1|4838.4|4836.4|4839.1|4837.1|4833.6|4831.6|32
1601659200000|2020-10-02 17:20:00|4838.6|4836.6|4839.6|4837.6|4840.1|4838.1|4835.9|4833.9|78
1601659500000|2020-10-02 17:25:00|4839.9|4837.9|4839.1|4837.1|4841.1|4839.1|4838.6|4836.6|30
1601659800000|2020-10-02 17:30:00|4838.9|4836.9|4832.6|4830.6|4840.6|4838.6|4831.9|4829.9|30
1601660100000|2020-10-02 17:35:00|4832.9|4830.9|4836.6|4834.6|4837.6|4835.6|4832.9|4830.9|19
1601660400000|2020-10-02 17:40:00|4836.9|4834.9|4828.6|4826.6|4837.1|4835.1|4827.6|4825.6|90
1601660700000|2020-10-02 17:45:00|4828.4|4826.4|4828.9|4826.9|4831.4|4829.4|4826.9|4824.9|50
1601661000000|2020-10-02 17:50:00|4829.6|4827.6|4829.1|4827.1|4830.6|4828.6|4826.6|4824.6|60
1601661300000|2020-10-02 17:55:00|4829.4|4827.4|4829.6|4827.6|4831.1|4829.1|4827.9|4825.9|42
1601661600000|2020-10-02 18:00:00|4829.9|4827.9|4835.6|4833.6|4835.6|4833.6|4829.9|4827.9|84
1601661900000|2020-10-02 18:05:00|4835.9|4833.9|4837.6|4835.6|4839.1|4837.1|4834.9|4832.9|37
1601662200000|2020-10-02 18:10:00|4837.9|4835.9|4839.1|4837.1|4841.1|4839.1|4836.9|4834.9|27
1601662500000|2020-10-02 18:15:00|4839.4|4837.4|4839.6|4837.6|4840.6|4838.6|4838.6|4836.6|30
1601662800000|2020-10-02 18:20:00|4839.9|4837.9|4840.6|4838.6|4841.1|4839.1|4839.1|4837.1|33
1601663100000|2020-10-02 18:25:00|4840.4|4838.4|4837.6|4835.6|4840.6|4838.6|4837.1|4835.1|85
1601663400000|2020-10-02 18:30:00|4837.9|4835.9|4835.1|4833.1|4838.6|4836.6|4832.6|4830.6|75
1601663700000|2020-10-02 18:35:00|4835.4|4833.4|4835.9|4833.9|4837.4|4835.4|4833.4|4831.4|80
1601664000000|2020-10-02 18:40:00|4835.6|4833.6|4838.1|4836.1|4839.4|4837.4|4835.1|4833.1|56
1601664300000|2020-10-02 18:45:00|4837.9|4835.9|4837.1|4835.1|4840.9|4838.9|4835.4|4833.4|53
1601664600000|2020-10-02 18:50:00|4836.9|4834.9|4838.4|4836.4|4838.6|4836.6|4835.1|4833.1|125
1601664900000|2020-10-02 18:55:00|4838.1|4836.1|4840.6|4838.6|4843.6|4841.6|4838.1|4836.1|92
1601665200000|2020-10-02 19:00:00|4840.9|4838.9|4838.1|4836.1|4841.6|4839.6|4835.1|4833.1|61
1601665500000|2020-10-02 19:05:00|4837.9|4835.9|4836.1|4834.1|4837.9|4835.9|4835.1|4833.1|33
1601665800000|2020-10-02 19:10:00|4836.4|4834.4|4831.9|4829.9|4843.6|4841.6|4828.6|4826.6|474
1601666100000|2020-10-02 19:15:00|4832.1|4830.1|4835.4|4833.4|4836.1|4834.1|4829.4|4827.4|30
1601666400000|2020-10-02 19:20:00|4835.1|4833.1|4837.4|4835.4|4840.1|4838.1|4834.6|4832.6|22
1601666700000|2020-10-02 19:25:00|4837.1|4835.1|4837.6|4835.6|4838.4|4836.4|4836.1|4834.1|10
1601667000000|2020-10-02 19:30:00|4837.9|4835.9|4841.1|4839.1|4842.9|4840.9|4836.1|4834.1|52
1601667300000|2020-10-02 19:35:00|4840.9|4838.9|4841.4|4839.4|4843.6|4841.6|4839.9|4837.9|27
1601667600000|2020-10-02 19:40:00|4841.6|4839.6|4840.1|4838.1|4842.4|4840.4|4837.9|4835.9|36
1601667900000|2020-10-02 19:45:00|4840.4|4838.4|4839.4|4837.4|4840.4|4838.4|4835.9|4833.9|88
1601668200000|2020-10-02 19:50:00|4839.9|4837.9|4833.4|4831.4|4839.9|4837.9|4833.4|4831.4|131
1601668500000|2020-10-02 19:55:00|4833.1|4831.1|4835.1|4833.1|4836.9|4834.9|4831.9|4829.9|176
1601668800000|2020-10-02 20:00:00|4837.9|4833.9|4841.4|4837.4|4847.9|4843.9|4837.8|4833.8|6
1601669100000|2020-10-02 20:05:00|4841.3|4837.3|4837.8|4833.8|4842.9|4838.9|4835.6|4831.6|0
1601669400000|2020-10-02 20:10:00|4838.2|4834.2|4841.2|4837.2|4841.8|4837.8|4837.8|4833.8|0
1601669700000|2020-10-02 20:15:00|4841.3|4837.3|4845.5|4841.5|4846|4842|4840.6|4836.6|0
1601670000000|2020-10-02 20:20:00|4845.6|4841.6|4844.8|4840.8|4846.9|4842.9|4843.8|4839.8|0
1601670300000|2020-10-02 20:25:00|4844.7|4840.7|4844.3|4840.3|4846.8|4842.8|4844.1|4840.1|0
1601670600000|2020-10-02 20:30:00|4844.6|4840.6|4848.6|4844.6|4854.2|4850.2|4842.8|4838.8|0
1601670900000|2020-10-02 20:35:00|4848.5|4844.5|4849|4845|4849.3|4845.3|4847.5|4843.5|0
1601671200000|2020-10-02 20:40:00|4848.9|4844.9|4849.2|4845.2|4850.4|4846.4|4848.6|4844.6|0
1601671500000|2020-10-02 20:45:00|4849.3|4845.3|4849.4|4845.4|4850.5|4846.5|4848.6|4844.6|0
1601671800000|2020-10-02 20:50:00|4849.3|4845.3|4850|4846|4851.8|4847.8|4848.6|4844.6|0
1601672100000|2020-10-02 20:55:00|4850.1|4846.1|4848.5|4844.5|4851.5|4847.5|4848.3|4844.3|0
1601848800000|2020-10-04 22:00:00|4850.5|4846.5|4847.3|4843.3|4850.7|4846.7|4847|4843|0
1601849100000|2020-10-04 22:05:00|4847.4|4843.4|4850.4|4846.4|4851.7|4847.7|4845.7|4841.7|0
1601849400000|2020-10-04 22:10:00|4850.5|4846.5|4847.8|4843.8|4851.1|4847.1|4847.2|4843.2|0
1601849700000|2020-10-04 22:15:00|4847.6|4843.6|4844.4|4840.4|4849.7|4845.7|4840.9|4836.9|0
1601850000000|2020-10-04 22:20:00|4844.3|4840.3|4848.4|4844.4|4851.2|4847.2|4843.6|4839.6|0
1601850300000|2020-10-04 22:25:00|4848.7|4844.7|4848.1|4844.1|4850.2|4846.2|4847.2|4843.2|0
1601850600000|2020-10-04 22:30:00|4848.2|4844.2|4851.4|4847.4|4852.7|4848.7|4848.1|4844.1|0
1601850900000|2020-10-04 22:35:00|4851.1|4847.1|4851.2|4847.2|4852.5|4848.5|4850.8|4846.8|0
1601851200000|2020-10-04 22:40:00|4851.3|4847.3|4844|4840|4852.5|4848.5|4843.8|4839.8|0
1601851500000|2020-10-04 22:45:00|4843.9|4839.9|4847.6|4843.6|4848.1|4844.1|4843.7|4839.7|0
1601851800000|2020-10-04 22:50:00|4847.3|4843.3|4846.6|4842.6|4847.6|4843.6|4845.9|4841.9|0
1601852100000|2020-10-04 22:55:00|4846.7|4842.7|4849.5|4845.5|4850.2|4846.2|4846.5|4842.5|0
1601852400000|2020-10-04 23:00:00|4849.8|4845.8|4850.4|4846.4|4850.7|4846.7|4848.8|4844.8|0
1601852700000|2020-10-04 23:05:00|4850.5|4846.5|4848.6|4844.6|4850.6|4846.6|4848|4844|0
1601853000000|2020-10-04 23:10:00|4848.3|4844.3|4851.2|4847.2|4851.5|4847.5|4848.3|4844.3|0
1601853300000|2020-10-04 23:15:00|4851|4847|4848.4|4845.4|4851.2|4847.7|4848.1|4845.1|0
1601853600000|2020-10-04 23:20:00|4848.5|4845.5|4850.6|4847.6|4851.4|4848.4|4848.4|4845.4|0
1601853900000|2020-10-04 23:25:00|4850.5|4847.5|4849|4846|4850.9|4847.9|4848.6|4845.6|0
1601854200000|2020-10-04 23:30:00|4849.1|4846.1|4847.8|4844.8|4849.7|4846.7|4847.7|4844.7|0
1601854500000|2020-10-04 23:35:00|4847.7|4844.7|4848.5|4845.5|4849|4846|4847.7|4844.7|0
1601854800000|2020-10-04 23:40:00|4848.6|4845.6|4850.1|4847.1|4851.2|4848.2|4847.9|4844.9|0
1601855100000|2020-10-04 23:45:00|4849.8|4846.8|4849.4|4846.4|4849.8|4846.8|4846.2|4843.2|0
1601855400000|2020-10-04 23:50:00|4849.5|4846.5|4852.4|4849.4|4852.7|4849.7|4849.5|4846.5|0
1601855700000|2020-10-04 23:55:00|4852.5|4849.5|4854.2|4851.2|4857.9|4854.9|4852.1|4849.1|0
1601856000000|2020-10-05 00:00:00|4854.4|4851.4|4855.7|4852.7|4855.7|4852.7|4851.2|4848.2|0
1601856300000|2020-10-05 00:05:00|4855.6|4852.6|4853.7|4850.7|4857.3|4854.3|4853.7|4850.7|0
1601856600000|2020-10-05 00:10:00|4854|4851|4854.8|4851.8|4857.7|4854.7|4853.7|4850.7|0
1601856900000|2020-10-05 00:15:00|4854.5|4851.5|4863.9|4860.9|4863.9|4860.9|4854.5|4851.5|0
1601857200000|2020-10-05 00:20:00|4863.3|4860.3|4863.7|4860.7|4865.3|4862.3|4861.1|4858.1|0
1601857500000|2020-10-05 00:25:00|4863.1|4860.1|4862.2|4859.2|4865.1|4862.1|4862.2|4859.2|0
1601857800000|2020-10-05 00:30:00|4862.5|4859.5|4860.9|4857.9|4863.7|4860.7|4860.2|4857.2|0
1601858100000|2020-10-05 00:35:00|4860.8|4857.8|4864.8|4861.8|4866.2|4863.2|4860.8|4857.8|0
1601858400000|2020-10-05 00:40:00|4864.9|4861.9|4863.4|4860.4|4866.3|4863.3|4862.7|4859.7|0
1601858700000|2020-10-05 00:45:00|4863.5|4860.5|4859.3|4856.3|4863.5|4860.5|4858.6|4855.6|0
1601859000000|2020-10-05 00:50:00|4859.4|4856.4|4859.3|4856.3|4860.8|4857.8|4859.3|4856.3|0
1601859300000|2020-10-05 00:55:00|4859.6|4856.6|4863.8|4860.8|4863.8|4860.8|4859.3|4856.3|0
1601859600000|2020-10-05 01:00:00|4864.3|4861.3|4862.3|4859.3|4865.2|4862.2|4861.6|4858.6|0
1601859900000|2020-10-05 01:05:00|4862.1|4859.1|4863.1|4860.1|4863.2|4860.2|4860.9|4857.9|0
1601860200000|2020-10-05 01:10:00|4863.4|4860.4|4860.3|4857.3|4864.5|4861.5|4860.2|4857.2|0
1601860500000|2020-10-05 01:15:00|4860.2|4857.2|4860.9|4857.9|4863.1|4860.1|4860.1|4857.1|0
1601860800000|2020-10-05 01:20:00|4861.1|4858.1|4862.3|4859.3|4863.7|4860.7|4861.1|4858.1|0
1601861100000|2020-10-05 01:25:00|4862.6|4859.6|4862.3|4859.3|4864.4|4861.4|4861.5|4858.5|0
1601861400000|2020-10-05 01:30:00|4862.9|4859.9|4858.8|4855.8|4863|4860|4857.3|4854.3|0
1601861700000|2020-10-05 01:35:00|4858.3|4855.3|4857.1|4854.1|4858.3|4855.3|4855.7|4852.7|0
1601862000000|2020-10-05 01:40:00|4857.2|4854.2|4857.2|4854.2|4858.7|4855.7|4854.4|4851.4|0
1601862300000|2020-10-05 01:45:00|4856.5|4853.5|4857.8|4854.8|4860|4857|4854.4|4851.4|0
1601862600000|2020-10-05 01:50:00|4857.9|4854.9|4855.7|4852.7|4858.6|4855.6|4855.7|4852.7|0
1601862900000|2020-10-05 01:55:00|4855.6|4852.6|4855.6|4852.6|4857.1|4854.1|4853.4|4850.4|0
1601863200000|2020-10-05 02:00:00|4855.9|4852.9|4858.4|4855.4|4858.4|4855.4|4854.1|4851.1|0
1601863500000|2020-10-05 02:05:00|4858.5|4855.5|4859.8|4856.8|4859.9|4856.9|4857.7|4854.7|0
1601863800000|2020-10-05 02:10:00|4859.9|4856.9|4859.9|4856.9|4861.4|4858.4|4859.8|4856.8|0
1601864100000|2020-10-05 02:15:00|4860.2|4857.2|4860|4857|4862.1|4859.1|4859.9|4856.9|0
1601864400000|2020-10-05 02:20:00|4860.3|4857.3|4860|4857|4861.3|4858.3|4859.9|4856.9|0
1601864700000|2020-10-05 02:25:00|4859.9|4856.9|4861.4|4858.4|4861.4|4858.4|4859.9|4856.9|0
1601865000000|2020-10-05 02:30:00|4861.3|4858.3|4862.8|4859.8|4862.9|4859.9|4860|4857|0
1601865300000|2020-10-05 02:35:00|4862.7|4859.7|4862.1|4859.1|4862.7|4859.7|4859.9|4856.9|0
1601865600000|2020-10-05 02:40:00|4861.8|4858.8|4861.4|4858.4|4861.8|4858.8|4861.3|4858.3|0
1601865900000|2020-10-05 02:45:00|4861.3|4858.3|4862.7|4859.7|4862.8|4859.8|4861.3|4858.3|0
1601866200000|2020-10-05 02:50:00|4862.8|4859.8|4862.7|4859.7|4862.8|4859.8|4862.7|4859.7|0
1601866500000|2020-10-05 02:55:00|4862.8|4859.8|4862.7|4859.7|4864.2|4861.2|4862|4859|0
1601866800000|2020-10-05 03:00:00|4862.8|4859.8|4863.7|4860.7|4865.8|4862.8|4862.8|4859.8|0
1601867100000|2020-10-05 03:05:00|4864.4|4861.4|4863|4860|4864.4|4861.4|4863|4860|0
1601867400000|2020-10-05 03:10:00|4863.5|4860.5|4864.3|4861.3|4865.7|4862.7|4863.5|4860.5|0
1601867700000|2020-10-05 03:15:00|4864.6|4861.6|4864.3|4861.3|4865.7|4862.7|4864.3|4861.3|0
1601868000000|2020-10-05 03:20:00|4864.6|4861.6|4864.2|4861.2|4865|4862|4863.5|4860.5|0
1601868300000|2020-10-05 03:25:00|4864.1|4861.1|4864.2|4861.2|4865.6|4862.6|4862.8|4859.8|0
1601868600000|2020-10-05 03:30:00|4864.1|4861.1|4864.1|4861.1|4865.6|4862.6|4864|4861|0
1601868900000|2020-10-05 03:35:00|4864|4861|4863.7|4860.7|4864.1|4861.1|4862.3|4859.3|0
1601869200000|2020-10-05 03:40:00|4863.4|4860.4|4862.2|4859.2|4863.6|4860.6|4860.8|4857.8|0
1601869500000|2020-10-05 03:45:00|4862.4|4859.4|4862.1|4859.1|4863.6|4860.6|4860.7|4857.7|0
1601869800000|2020-10-05 03:50:00|4862|4859|4858.9|4855.9|4862.1|4859.1|4858.9|4855.9|0
1601870100000|2020-10-05 03:55:00|4859|4856|4854.5|4851.5|4859.7|4856.7|4854.5|4851.5|0
1601870400000|2020-10-05 04:00:00|4854.6|4851.6|4856.3|4853.3|4856.3|4853.3|4853.4|4850.4|0
1601870700000|2020-10-05 04:05:00|4856.6|4853.6|4857|4854|4857.7|4854.7|4856.3|4853.3|0
1601871000000|2020-10-05 04:10:00|4857.3|4854.3|4859.3|4856.3|4859.4|4856.4|4857.1|4854.1|0
1601871300000|2020-10-05 04:15:00|4859.4|4856.4|4860.7|4857.7|4860.7|4857.7|4859.3|4856.3|0
1601871600000|2020-10-05 04:20:00|4860.6|4857.6|4858.2|4855.2|4860.8|4857.8|4858.2|4855.2|0
1601871900000|2020-10-05 04:25:00|4858|4855|4857.1|4854.1|4859|4856|4857.1|4854.1|0
1601872200000|2020-10-05 04:30:00|4857.2|4854.2|4860.2|4857.2|4861.8|4858.8|4857.2|4854.2|0
1601872500000|2020-10-05 04:35:00|4860.3|4857.3|4860.2|4857.2|4861.6|4858.6|4858.9|4855.9|0
1601872800000|2020-10-05 04:40:00|4860.1|4857.1|4857.6|4854.6|4860.1|4857.1|4856.1|4853.1|0
1601873100000|2020-10-05 04:45:00|4859|4856|4858.9|4855.9|4859|4856|4857.5|4854.5|0
1601873400000|2020-10-05 04:50:00|4858.3|4855.3|4857.5|4854.5|4859|4856|4857.5|4854.5|0
1601873700000|2020-10-05 04:55:00|4858|4855|4859.1|4856.1|4860.4|4857.4|4857.5|4854.5|0
1601874000000|2020-10-05 05:00:00|4860.5|4857.5|4859.1|4856.1|4860.5|4857.5|4857.6|4854.6|0
1601874300000|2020-10-05 05:05:00|4859.3|4856.3|4860.4|4857.4|4862|4859|4859.3|4856.3|0
1601874600000|2020-10-05 05:10:00|4860.3|4857.3|4861.2|4858.2|4861.9|4858.9|4860.3|4857.3|0
1601874900000|2020-10-05 05:15:00|4861.5|4858.5|4861.8|4858.8|4861.9|4858.9|4860.3|4857.3|0
1601875200000|2020-10-05 05:20:00|4861.9|4858.9|4863.5|4860.5|4863.6|4860.6|4861.8|4858.8|0
1601875500000|2020-10-05 05:25:00|4863.3|4860.3|4864.1|4861.1|4864.1|4861.1|4861.9|4858.9|0
1601875800000|2020-10-05 05:30:00|4864.8|4861.8|4863.4|4860.4|4864.8|4861.8|4863.3|4860.3|0
1601876100000|2020-10-05 05:35:00|4863.5|4860.5|4862.9|4859.9|4864.8|4861.8|4861.2|4858.2|0
1601876400000|2020-10-05 05:40:00|4862.8|4859.8|4861.4|4858.4|4862.9|4859.9|4861.4|4858.4|0
1601876700000|2020-10-05 05:45:00|4861.5|4858.5|4864.5|4861.5|4865.9|4862.9|4861.4|4858.4|0
1601877000000|2020-10-05 05:50:00|4864.2|4861.2|4864.4|4861.4|4864.5|4861.5|4863|4860|0
1601877300000|2020-10-05 05:55:00|4864.3|4861.3|4862.9|4859.9|4864.4|4861.4|4862.8|4859.8|0
1601877600000|2020-10-05 06:00:00|4862.8|4859.8|4858.6|4856.6|4867.4|4865.4|4856.9|4854.9|533
1601877900000|2020-10-05 06:05:00|4858.9|4856.9|4855.1|4853.1|4860.4|4858.4|4852.6|4850.6|248
1601878200000|2020-10-05 06:10:00|4854.9|4852.9|4854.1|4852.1|4855.6|4853.6|4851.1|4849.1|151
1601878500000|2020-10-05 06:15:00|4853.9|4851.9|4857.6|4855.6|4858.9|4856.9|4852.4|4850.4|152
1601878800000|2020-10-05 06:20:00|4857.9|4855.9|4857.9|4855.9|4858.4|4856.4|4856.4|4854.4|74
1601879100000|2020-10-05 06:25:00|4858.4|4856.4|4859.6|4857.6|4860.6|4858.6|4858.1|4856.1|75
1601879400000|2020-10-05 06:30:00|4859.4|4857.4|4857.4|4855.4|4860.9|4858.9|4857.4|4855.4|113
1601879700000|2020-10-05 06:35:00|4857.9|4855.9|4853.6|4851.6|4858.1|4856.1|4851.4|4849.4|215
1601880000000|2020-10-05 06:40:00|4853.9|4851.9|4856.6|4854.6|4856.6|4854.6|4853.6|4851.6|52
1601880300000|2020-10-05 06:45:00|4856.4|4854.4|4854.1|4852.1|4857.9|4855.9|4853.9|4851.9|42
1601880600000|2020-10-05 06:50:00|4854.4|4852.4|4856.4|4854.4|4856.6|4854.6|4853.4|4851.4|42
1601880900000|2020-10-05 06:55:00|4856.6|4854.6|4863.6|4861.6|4864.1|4862.1|4856.1|4854.1|551
1601881200000|2020-10-05 07:00:00|4863.1|4862.1|4873.9|4872.9|4878.9|4877.9|4861.1|4860.1|2678
1601881500000|2020-10-05 07:05:00|4874.1|4873.1|4873.6|4872.6|4878.1|4877.1|4870.4|4869.4|1002
1601881800000|2020-10-05 07:10:00|4873.9|4872.9|4857.4|4856.4|4876.4|4875.4|4856.4|4855.4|798
1601882100000|2020-10-05 07:15:00|4857.6|4856.6|4856.9|4855.9|4864.9|4863.9|4856.9|4855.9|836
1601882400000|2020-10-05 07:20:00|4855.6|4854.6|4862.1|4861.1|4866.4|4865.4|4854.1|4853.1|693
1601882700000|2020-10-05 07:25:00|4862.4|4861.4|4853.1|4852.1|4863.9|4862.9|4843.1|4842.1|979
1601883000000|2020-10-05 07:30:00|4853.4|4852.4|4852.9|4851.9|4854.6|4853.6|4843.9|4842.9|838
1601883300000|2020-10-05 07:35:00|4852.1|4851.1|4854.1|4853.1|4860.6|4859.6|4850.9|4849.9|475
1601883600000|2020-10-05 07:40:00|4854|4853|4850|4849|4856.8|4855.8|4844.5|4843.5|498
1601883900000|2020-10-05 07:45:00|4850.3|4849.3|4852.5|4851.5|4854.5|4853.5|4849.8|4848.8|304
1601884200000|2020-10-05 07:50:00|4852.8|4851.8|4844|4843|4853.3|4852.3|4842.3|4841.3|489
1601884500000|2020-10-05 07:55:00|4844.3|4843.3|4843.5|4842.5|4851.8|4850.8|4841.3|4840.3|325
1601884800000|2020-10-05 08:00:00|4843.3|4842.3|4850.3|4849.3|4851|4850|4841|4840|400
1601885100000|2020-10-05 08:05:00|4850|4849|4851.3|4850.3|4855.3|4854.3|4847.8|4846.8|372
1601885400000|2020-10-05 08:10:00|4851.5|4850.5|4858.5|4857.5|4861.3|4860.3|4851|4850|439
1601885700000|2020-10-05 08:15:00|4858.3|4857.3|4858.5|4857.5|4862.8|4861.8|4856.3|4855.3|443
1601886000000|2020-10-05 08:20:00|4858.3|4857.3|4857.5|4856.5|4862.5|4861.5|4856|4855|470
1601886300000|2020-10-05 08:25:00|4857.8|4856.8|4853|4852|4857.8|4856.8|4851|4850|351
1601886600000|2020-10-05 08:30:00|4853.3|4852.3|4857.3|4856.3|4858.8|4857.8|4849.3|4848.3|425
1601886900000|2020-10-05 08:35:00|4857.5|4856.5|4862.5|4861.5|4864|4863|4857.5|4856.5|311
1601887200000|2020-10-05 08:40:00|4862.3|4861.3|4866.3|4865.3|4866.5|4865.5|4861.8|4860.8|330
1601887500000|2020-10-05 08:45:00|4866|4865|4862|4861|4866|4865|4862|4861|311
1601887800000|2020-10-05 08:50:00|4862.3|4861.3|4863.3|4862.3|4865.3|4864.3|4860.5|4859.5|193
1601888100000|2020-10-05 08:55:00|4863|4862|4862.3|4861.3|4866.5|4865.5|4861.8|4860.8|226
1601888400000|2020-10-05 09:00:00|4862.5|4861.5|4866|4865|4866.5|4865.5|4858.3|4857.3|328
1601888700000|2020-10-05 09:05:00|4866.3|4865.3|4865.5|4864.5|4866.3|4865.3|4863.8|4862.8|284
1601889000000|2020-10-05 09:10:00|4865.3|4864.3|4864.8|4863.8|4866.3|4865.3|4862.3|4861.3|363
1601889300000|2020-10-05 09:15:00|4864.5|4863.5|4865.5|4864.5|4867.8|4866.8|4863.3|4862.3|352
1601889600000|2020-10-05 09:20:00|4865.8|4864.8|4868.5|4867.5|4870.3|4869.3|4865.3|4864.3|330
1601889900000|2020-10-05 09:25:00|4868.3|4867.3|4869|4868|4870|4869|4867.8|4866.8|309
1601890200000|2020-10-05 09:30:00|4869.3|4868.3|4864.3|4863.3|4869.3|4868.3|4863.3|4862.3|343
1601890500000|2020-10-05 09:35:00|4864.5|4863.5|4865.8|4864.8|4866.3|4865.3|4861.8|4860.8|328
1601890800000|2020-10-05 09:40:00|4865.5|4864.5|4866.8|4865.8|4868.3|4867.3|4865.3|4864.3|258
1601891100000|2020-10-05 09:45:00|4866.5|4865.5|4864.3|4863.3|4866.8|4865.8|4861.3|4860.3|265
1601891400000|2020-10-05 09:50:00|4864.5|4863.5|4860|4859|4864.5|4863.5|4859|4858|189
1601891700000|2020-10-05 09:55:00|4859.8|4858.8|4861.8|4860.8|4863.8|4862.8|4859.8|4858.8|255
1601892000000|2020-10-05 10:00:00|4862|4861|4863.3|4862.3|4864|4863|4859.8|4858.8|320
1601892300000|2020-10-05 10:05:00|4862.8|4861.8|4860.3|4859.3|4864|4863|4859.5|4858.5|236
1601892600000|2020-10-05 10:10:00|4860|4859|4854.8|4853.8|4860.8|4859.8|4854.8|4853.8|221
1601892900000|2020-10-05 10:15:00|4855|4854|4854|4853|4855.8|4854.8|4853.3|4852.3|476
1601893200000|2020-10-05 10:20:00|4854.3|4853.3|4857.3|4856.3|4857.8|4856.8|4853.3|4852.3|198
1601893500000|2020-10-05 10:25:00|4857|4856|4859.5|4858.5|4860|4859|4856.8|4855.8|314
1601893800000|2020-10-05 10:30:00|4859.3|4858.3|4859.8|4858.8|4860.3|4859.3|4857|4856|211
1601894100000|2020-10-05 10:35:00|4859.5|4858.5|4859.8|4858.8|4860.8|4859.8|4859|4858|206
1601894400000|2020-10-05 10:40:00|4859.5|4858.5|4860|4859|4861.3|4860.3|4858.3|4857.3|301
1601894700000|2020-10-05 10:45:00|4859.8|4858.8|4861.3|4860.3|4861.8|4860.8|4858.3|4857.3|142
1601895000000|2020-10-05 10:50:00|4861.5|4860.5|4863.8|4862.8|4864.3|4863.3|4860.3|4859.3|220
1601895300000|2020-10-05 10:55:00|4863.5|4862.5|4864.8|4863.8|4865|4864|4862.3|4861.3|182
1601895600000|2020-10-05 11:00:00|4865|4864|4867.3|4866.3|4868.3|4867.3|4864.5|4863.5|304
1601895900000|2020-10-05 11:05:00|4867.5|4866.5|4872.8|4871.8|4872.8|4871.8|4867.5|4866.5|217
1601896200000|2020-10-05 11:10:00|4872.5|4871.5|4869.3|4868.3|4873|4872|4869|4868|210
1601896500000|2020-10-05 11:15:00|4869|4868|4868.3|4867.3|4869.3|4868.3|4866.3|4865.3|151
1601896800000|2020-10-05 11:20:00|4868.5|4867.5|4866.8|4865.8|4868.8|4867.8|4866.3|4865.3|144
1601897100000|2020-10-05 11:25:00|4866.5|4865.5|4867.3|4866.3|4867.3|4866.3|4864.8|4863.8|129
1601897400000|2020-10-05 11:30:00|4867|4866|4867.8|4866.8|4869.8|4868.8|4867|4866|201
1601897700000|2020-10-05 11:35:00|4867.5|4866.5|4869|4868|4870.3|4869.3|4867.5|4866.5|122
1601898000000|2020-10-05 11:40:00|4869.4|4868.4|4869.4|4868.4|4869.7|4868.7|4868.2|4867.2|118
1601898300000|2020-10-05 11:45:00|4869.7|4868.7|4870.7|4869.7|4873.2|4872.2|4869.4|4868.4|138
1601898600000|2020-10-05 11:50:00|4870.9|4869.9|4869.7|4868.7|4871.7|4870.7|4868.2|4867.2|210
1601898900000|2020-10-05 11:55:00|4869.4|4868.4|4869.7|4868.7|4872.9|4871.9|4869.2|4868.2|174
1601899200000|2020-10-05 12:00:00|4869.4|4868.4|4868.7|4867.7|4869.7|4868.7|4866.7|4865.7|291
1601899500000|2020-10-05 12:05:00|4868.4|4867.4|4872.2|4871.2|4872.7|4871.7|4868.4|4867.4|199
1601899800000|2020-10-05 12:10:00|4872.7|4871.7|4870.7|4869.7|4873.7|4872.7|4869.2|4868.2|345
1601900100000|2020-10-05 12:15:00|4870.4|4869.4|4862.4|4861.4|4870.4|4869.4|4862.2|4861.2|261
1601900400000|2020-10-05 12:20:00|4862.7|4861.7|4864.4|4863.4|4866.7|4865.7|4862.7|4861.7|207
1601900700000|2020-10-05 12:25:00|4864.2|4863.2|4862.9|4861.9|4864.4|4863.4|4862.4|4861.4|139
1601901000000|2020-10-05 12:30:00|4862.7|4861.7|4866.2|4865.2|4866.4|4865.4|4861.9|4860.9|246
1601901300000|2020-10-05 12:35:00|4866.4|4865.4|4869.4|4868.4|4869.4|4868.4|4866.2|4865.2|241
1601901600000|2020-10-05 12:40:00|4869.7|4868.7|4865.7|4864.7|4869.7|4868.7|4864.7|4863.7|158
1601901900000|2020-10-05 12:45:00|4865.4|4864.4|4866.9|4865.9|4867.4|4866.4|4864.9|4863.9|174
1601902200000|2020-10-05 12:50:00|4866.7|4865.7|4864.2|4863.2|4867.2|4866.2|4863.2|4862.2|168
1601902500000|2020-10-05 12:55:00|4863.9|4862.9|4863.7|4862.7|4866.4|4865.4|4862.7|4861.7|189
1601902800000|2020-10-05 13:00:00|4863.9|4862.9|4868.2|4867.2|4868.7|4867.7|4862.7|4861.7|222
1601903100000|2020-10-05 13:05:00|4867.9|4866.9|4861.4|4860.4|4868.2|4867.2|4859.4|4858.4|305
1601903400000|2020-10-05 13:10:00|4861.7|4860.7|4864.4|4863.4|4865.2|4864.2|4861.4|4860.4|264
1601903700000|2020-10-05 13:15:00|4864.7|4863.7|4864.2|4863.2|4865.7|4864.7|4861.9|4860.9|271
1601904000000|2020-10-05 13:20:00|4863.9|4862.9|4860.7|4859.7|4866.2|4865.2|4860.2|4859.2|365
1601904300000|2020-10-05 13:25:00|4860.9|4859.9|4855.9|4854.9|4861.4|4860.4|4855.4|4854.4|369
1601904600000|2020-10-05 13:30:00|4856.2|4855.2|4865.2|4864.2|4870.7|4869.7|4856.2|4855.2|749
1601904900000|2020-10-05 13:35:00|4864.9|4863.9|4866.4|4865.4|4868.2|4867.2|4861.2|4860.2|761
1601905200000|2020-10-05 13:40:00|4866.2|4865.2|4867.4|4866.4|4868.9|4867.9|4865.2|4864.2|338
1601905500000|2020-10-05 13:45:00|4867.7|4866.7|4863.9|4862.9|4870.4|4869.4|4862.7|4861.7|401
1601905800000|2020-10-05 13:50:00|4863.4|4862.4|4857.4|4856.4|4865.2|4864.2|4857.4|4856.4|374
1601906100000|2020-10-05 13:55:00|4857.7|4856.7|4854.2|4853.2|4860.2|4859.2|4853.2|4852.2|620
1601906400000|2020-10-05 14:00:00|4854.9|4853.9|4854.4|4853.4|4858.9|4857.9|4851.7|4850.7|678
1601906700000|2020-10-05 14:05:00|4854.7|4853.7|4864.7|4863.7|4864.7|4863.7|4854.7|4853.7|598
1601907000000|2020-10-05 14:10:00|4864.6|4863.6|4859.3|4858.3|4865.1|4864.1|4858.6|4857.6|433
1601907300000|2020-10-05 14:15:00|4859.1|4858.1|4862.6|4861.6|4864.1|4863.1|4859.1|4858.1|326
1601907600000|2020-10-05 14:20:00|4862.1|4861.1|4863.1|4862.1|4865.1|4864.1|4860.6|4859.6|404
1601907900000|2020-10-05 14:25:00|4863.3|4862.3|4861.1|4860.1|4865.1|4864.1|4858.1|4857.1|375
1601908200000|2020-10-05 14:30:00|4861.6|4860.6|4864.6|4863.6|4866.3|4865.3|4860.6|4859.6|424
1601908500000|2020-10-05 14:35:00|4864.8|4863.8|4861.6|4860.6|4865.6|4864.6|4858.6|4857.6|296
1601908800000|2020-10-05 14:40:00|4861.8|4860.8|4863.6|4862.6|4865.1|4864.1|4861.8|4860.8|368
1601909100000|2020-10-05 14:45:00|4863.3|4862.3|4866.3|4865.3|4867.1|4866.1|4863.1|4862.1|410
1601909400000|2020-10-05 14:50:00|4866.1|4865.1|4868.1|4867.1|4868.6|4867.6|4865.3|4864.3|466
1601909700000|2020-10-05 14:55:00|4868.3|4867.3|4868.3|4867.3|4870.6|4869.6|4867.1|4866.1|383
1601910000000|2020-10-05 15:00:00|4868.1|4867.1|4870.1|4869.1|4870.6|4869.6|4864.8|4863.8|457
1601910300000|2020-10-05 15:05:00|4870.3|4869.3|4867.1|4866.1|4871.8|4870.8|4866.6|4865.6|436
1601910600000|2020-10-05 15:10:00|4867.6|4866.6|4867.1|4866.1|4868.6|4867.6|4865.1|4864.1|425
1601910900000|2020-10-05 15:15:00|4867.3|4866.3|4873.1|4872.1|4873.6|4872.6|4867.1|4866.1|407
1601911200000|2020-10-05 15:20:00|4873.6|4872.6|4872.3|4871.3|4873.6|4872.6|4871.6|4870.6|520
1601911500000|2020-10-05 15:25:00|4872.6|4871.6|4873.3|4872.3|4877.1|4876.1|4869.8|4868.8|1229
1601911800000|2020-10-05 15:30:00|4873.8|4871.8|4873.1|4871.1|4875.3|4873.3|4868.1|4866.1|3146
1601912100000|2020-10-05 15:35:00|4872.8|4870.8|4868.6|4866.6|4872.8|4870.8|4867.6|4865.6|1200
1601912400000|2020-10-05 15:40:00|4868.3|4866.3|4867.6|4865.6|4870.1|4868.1|4867.1|4865.1|309
1601912700000|2020-10-05 15:45:00|4867.3|4865.3|4868.6|4866.6|4869.6|4867.6|4866.6|4864.6|427
1601913000000|2020-10-05 15:50:00|4868.8|4866.8|4866.3|4864.3|4869.1|4867.1|4866.3|4864.3|111
1601913300000|2020-10-05 15:55:00|4866.6|4864.6|4869.3|4867.3|4869.8|4867.8|4866.3|4864.3|117
1601913600000|2020-10-05 16:00:00|4869.6|4867.6|4866.3|4864.3|4869.6|4867.6|4866.1|4864.1|70
1601913900000|2020-10-05 16:05:00|4866.6|4864.6|4866.1|4864.1|4867.1|4865.1|4865.6|4863.6|39
1601914200000|2020-10-05 16:10:00|4866.3|4864.3|4868.8|4866.8|4869.1|4867.1|4866.3|4864.3|73
1601914500000|2020-10-05 16:15:00|4868.6|4866.6|4868.8|4866.8|4869.6|4867.6|4868.1|4866.1|54
1601914800000|2020-10-05 16:20:00|4868.6|4866.6|4869.1|4867.1|4869.3|4867.3|4868.6|4866.6|19
1601915100000|2020-10-05 16:25:00|4868.8|4866.8|4869.6|4867.6|4869.8|4867.8|4868.6|4866.6|98
1601915400000|2020-10-05 16:30:00|4869.3|4867.3|4869.8|4867.8|4870.1|4868.1|4869.1|4867.1|56
1601915700000|2020-10-05 16:35:00|4869.6|4867.6|4869.8|4867.8|4870.6|4868.6|4869.1|4867.1|44
1601916000000|2020-10-05 16:40:00|4870.1|4868.1|4871.3|4869.3|4871.3|4869.3|4869.6|4867.6|37
1601916300000|2020-10-05 16:45:00|4871.6|4869.6|4871.1|4869.1|4871.6|4869.6|4870.3|4868.3|62
1601916600000|2020-10-05 16:50:00|4871.3|4869.3|4870.6|4868.6|4871.6|4869.6|4870.1|4868.1|26
1601916900000|2020-10-05 16:55:00|4870.8|4868.8|4870.6|4868.6|4871.1|4869.1|4869.6|4867.6|29
1601917200000|2020-10-05 17:00:00|4870.8|4868.8|4869.6|4867.6|4872.6|4870.6|4868.8|4866.8|141
1601917500000|2020-10-05 17:05:00|4869.8|4867.8|4869.8|4867.8|4870.3|4868.3|4868.8|4866.8|25
1601917800000|2020-10-05 17:10:00|4870.1|4868.1|4870.8|4868.8|4871.1|4869.1|4869.6|4867.6|7
1601918100000|2020-10-05 17:15:00|4871.1|4869.1|4870.3|4868.3|4871.1|4869.1|4869.8|4867.8|13
1601918400000|2020-10-05 17:20:00|4870.1|4868.1|4869.8|4867.8|4870.6|4868.6|4868.6|4866.6|20
1601918700000|2020-10-05 17:25:00|4870.1|4868.1|4871.6|4869.6|4872.1|4870.1|4870.1|4868.1|17
1601919000000|2020-10-05 17:30:00|4871.3|4869.3|4871.1|4869.1|4871.8|4869.8|4870.3|4868.3|14
1601919300000|2020-10-05 17:35:00|4871.6|4869.6|4872.1|4870.1|4872.3|4870.3|4871.3|4869.3|14
1601919600000|2020-10-05 17:40:00|4871.8|4869.8|4872.3|4870.3|4872.3|4870.3|4871.8|4869.8|8
1601919900000|2020-10-05 17:45:00|4872.1|4870.1|4870.1|4868.1|4872.1|4870.1|4869.3|4867.3|39
1601920200000|2020-10-05 17:50:00|4869.6|4867.6|4869.3|4867.3|4869.8|4867.8|4868.1|4866.1|56
1601920500000|2020-10-05 17:55:00|4869.1|4867.1|4868.3|4866.3|4869.3|4867.3|4866.6|4864.6|96
1601920800000|2020-10-05 18:00:00|4868.6|4866.6|4866.1|4864.1|4868.6|4866.6|4864.8|4862.8|83
1601921100000|2020-10-05 18:05:00|4865.8|4863.8|4866.1|4864.1|4866.8|4864.8|4865.6|4863.6|25
1601921400000|2020-10-05 18:10:00|4865.8|4863.8|4867.1|4865.1|4868.1|4866.1|4865.8|4863.8|33
1601921700000|2020-10-05 18:15:00|4866.8|4864.8|4868.8|4866.8|4869.1|4867.1|4866.3|4864.3|32
1601922000000|2020-10-05 18:20:00|4868.6|4866.6|4870.3|4868.3|4870.6|4868.6|4868.3|4866.3|14
1601922300000|2020-10-05 18:25:00|4870.6|4868.6|4868.8|4866.8|4870.6|4868.6|4867.3|4865.3|36
1601922600000|2020-10-05 18:30:00|4869.1|4867.1|4869.3|4867.3|4870.3|4868.3|4868.8|4866.8|41
1601922900000|2020-10-05 18:35:00|4869.1|4867.1|4872.3|4870.3|4872.6|4870.6|4869.1|4867.1|64
1601923200000|2020-10-05 18:40:00|4872.1|4870.1|4872.3|4870.3|4872.8|4870.8|4871.8|4869.8|29
1601923500000|2020-10-05 18:45:00|4872.1|4870.1|4871.3|4869.3|4872.8|4870.8|4870.8|4868.8|30
1601923800000|2020-10-05 18:50:00|4871.6|4869.6|4873.8|4871.8|4874.3|4872.3|4871.6|4869.6|40
1601924100000|2020-10-05 18:55:00|4874.1|4872.1|4876.8|4874.8|4877.1|4875.1|4873.1|4871.1|44
1601924400000|2020-10-05 19:00:00|4877.1|4875.1|4875.8|4873.8|4877.3|4875.3|4874.6|4872.6|93
1601924700000|2020-10-05 19:05:00|4876.1|4874.1|4878.3|4876.3|4878.3|4876.3|4876.1|4874.1|99
1601925000000|2020-10-05 19:10:00|4878.1|4876.1|4880.8|4878.8|4881.1|4879.1|4877.8|4875.8|58
1601925300000|2020-10-05 19:15:00|4881.1|4879.1|4883.8|4881.8|4885.1|4883.1|4881.1|4879.1|162
1601925600000|2020-10-05 19:20:00|4883.6|4881.6|4883.1|4881.1|4884.8|4882.8|4883.1|4881.1|16
1601925900000|2020-10-05 19:25:00|4883.3|4881.3|4886.1|4884.1|4887.1|4885.1|4883.1|4881.1|72
1601926200000|2020-10-05 19:30:00|4885.8|4883.8|4886.6|4884.6|4887.8|4885.8|4884.6|4882.6|42
1601926500000|2020-10-05 19:35:00|4886.8|4884.8|4887.8|4885.8|4889.8|4887.8|4885.6|4883.6|114
1601926800000|2020-10-05 19:40:00|4888.1|4886.1|4888.1|4886.1|4890.3|4888.3|4887.8|4885.8|56
1601927100000|2020-10-05 19:45:00|4888.3|4886.3|4889.3|4887.3|4889.3|4887.3|4887.6|4885.6|54
1601927400000|2020-10-05 19:50:00|4889.6|4887.6|4890.1|4888.1|4890.3|4888.3|4888.1|4886.1|120
1601927700000|2020-10-05 19:55:00|4890.3|4888.3|4892.6|4890.6|4893.6|4891.6|4886.8|4884.8|218
1601928000000|2020-10-05 20:00:00|4893.3|4889.3|4888|4884|4893.4|4889.4|4887|4883|0
1601928300000|2020-10-05 20:05:00|4888.1|4884.1|4888|4884|4890.3|4886.3|4887|4883|0
1601928600000|2020-10-05 20:10:00|4887.7|4883.7|4886.3|4882.3|4888.3|4884.3|4884.8|4880.8|0
1601928900000|2020-10-05 20:15:00|4886.4|4882.4|4886|4882|4886.7|4882.7|4885.9|4881.9|0
1601929200000|2020-10-05 20:20:00|4885.9|4881.9|4886|4882|4886|4882|4885.9|4881.9|0
1601929500000|2020-10-05 20:25:00|4886.1|4882.1|4886|4882|4886.1|4882.1|4885.7|4881.7|0
1601929800000|2020-10-05 20:30:00|4886.3|4882.3|4886.6|4882.6|4887.2|4883.2|4885|4881|0
1601930100000|2020-10-05 20:35:00|4886.7|4882.7|4886.8|4882.8|4887.4|4883.4|4886.2|4882.2|0
1601930400000|2020-10-05 20:40:00|4886.5|4882.5|4886.4|4882.4|4887.1|4883.1|4886.4|4882.4|0
1601930700000|2020-10-05 20:45:00|4886.5|4882.5|4886.7|4882.7|4887.3|4883.3|4886.4|4882.4|0
1601931000000|2020-10-05 20:50:00|4886.4|4882.4|4885.4|4881.4|4886.7|4882.7|4885.4|4881.4|0
1601931300000|2020-10-05 20:55:00|4885.5|4881.5|4885.1|4881.1|4886.3|4882.3|4885|4881|0
1601931600000|2020-10-05 21:00:00|4885|4881|4886.1|4882.1|4886.1|4882.1|4885|4881|0
1601931900000|2020-10-05 21:05:00|4885.9|4881.9|4885.5|4881.5|4885.9|4881.9|4885.5|4881.5|0
1601932200000|2020-10-05 21:10:00|4885.2|4881.2|4885.5|4881.5|4885.7|4881.7|4885.2|4881.2|0
1601932500000|2020-10-05 21:15:00|4885.4|4881.4|4886.1|4882.1|4886.1|4882.1|4885.4|4881.4|0
1601932800000|2020-10-05 21:20:00|4885.9|4881.9|4886.2|4882.2|4886.3|4882.3|4885.8|4881.8|0
1601933100000|2020-10-05 21:25:00|4886.1|4882.1|4886.3|4882.3|4886.3|4882.3|4886|4882|0
1601933400000|2020-10-05 21:30:00|4886.4|4882.4|4887|4883|4887|4883|4886.4|4882.4|0
1601933700000|2020-10-05 21:35:00|4886.9|4882.9|4886.9|4882.9|4886.9|4882.9|4886.9|4882.9|0
1601934000000|2020-10-05 21:40:00|4886.7|4882.7|4886.7|4882.7|4886.8|4882.8|4885.9|4881.9|0
1601934300000|2020-10-05 21:45:00|4886.8|4882.8|4886.2|4882.2|4887.1|4883.1|4886.2|4882.2|0
1601934600000|2020-10-05 21:50:00|4886.5|4882.5|4886.3|4882.3|4886.6|4882.6|4886.3|4882.3|0
1601934900000|2020-10-05 21:55:00|4886.2|4882.2|4886.2|4882.2|4886.5|4882.5|4886|4882|0
1601935200000|2020-10-05 22:00:00|4886.4|4882.4|4888.7|4884.7|4889.3|4885.3|4886.3|4882.3|0
1601935500000|2020-10-05 22:05:00|4889|4885|4887.7|4883.7|4889.3|4885.3|4887.4|4883.4|0
1601935800000|2020-10-05 22:10:00|4887.8|4883.8|4888.9|4884.9|4888.9|4884.9|4887.8|4883.8|0
1601936100000|2020-10-05 22:15:00|4889.2|4885.2|4890.5|4886.5|4890.9|4886.9|4888.9|4884.9|0
1601936400000|2020-10-05 22:20:00|4890.6|4886.6|4890.5|4886.5|4890.8|4886.8|4890.2|4886.2|0
1601936700000|2020-10-05 22:25:00|4890.7|4886.7|4889.5|4885.5|4890.7|4886.7|4889.5|4885.5|0
1601937000000|2020-10-05 22:30:00|4889.8|4885.8|4890.9|4886.9|4891.1|4887.1|4889.8|4885.8|0
1601937300000|2020-10-05 22:35:00|4890.8|4886.8|4891.5|4887.5|4891.5|4887.5|4890.6|4886.6|0
1601937600000|2020-10-05 22:40:00|4891.4|4887.4|4891.2|4887.2|4891.5|4887.5|4890.6|4886.6|0
1601937900000|2020-10-05 22:45:00|4891.3|4887.3|4890.8|4886.8|4891.5|4887.5|4890.8|4886.8|0
1601938200000|2020-10-05 22:50:00|4890.7|4886.7|4890.8|4886.8|4890.8|4886.8|4890.5|4886.5|0
1601938500000|2020-10-05 22:55:00|4891.1|4887.1|4890.2|4886.2|4891.1|4887.1|4890.2|4886.2|0
1601938800000|2020-10-05 23:00:00|4890.4|4886.4|4884.2|4880.2|4890.8|4886.8|4883.1|4879.1|0
1601939100000|2020-10-05 23:05:00|4884.3|4880.3|4879.9|4875.9|4885.3|4881.3|4878.5|4874.5|0
1601939400000|2020-10-05 23:10:00|4879.8|4875.8|4881.1|4877.1|4883.7|4879.7|4879.8|4875.8|0
1601939700000|2020-10-05 23:15:00|4881.2|4877.2|4884.1|4881.1|4885.5|4882.5|4879.6|4876.6|0
1601940000000|2020-10-05 23:20:00|4884.2|4881.2|4884.5|4881.5|4885|4882|4883.8|4880.8|0
1601940300000|2020-10-05 23:25:00|4884.4|4881.4|4885.1|4882.1|4885.8|4882.8|4883.7|4880.7|0
1601940600000|2020-10-05 23:30:00|4885|4882|4884.3|4881.3|4885.4|4882.4|4884.1|4881.1|0
1601940900000|2020-10-05 23:35:00|4884.1|4881.1|4885.2|4882.2|4885.4|4882.4|4884.1|4881.1|0
1601941200000|2020-10-05 23:40:00|4885|4882|4880.6|4877.6|4886.1|4883.1|4880.5|4877.5|0
1601941500000|2020-10-05 23:45:00|4880.7|4877.7|4881.9|4878.9|4883.3|4880.3|4878.8|4875.8|0
1601941800000|2020-10-05 23:50:00|4882|4879|4881.6|4878.6|4884.5|4881.5|4880|4877|0
1601942100000|2020-10-05 23:55:00|4881.5|4878.5|4882|4879|4882|4879|4879.7|4876.7|0
1601942400000|2020-10-06 00:00:00|4882.3|4879.3|4886.5|4883.5|4887|4884|4881.1|4878.1|0
1601942700000|2020-10-06 00:05:00|4886.2|4883.2|4888.8|4885.8|4888.8|4885.8|4885.5|4882.5|0
1601943000000|2020-10-06 00:10:00|4888.5|4885.5|4885.8|4882.8|4888.5|4885.5|4885.5|4882.5|0
1601943300000|2020-10-06 00:15:00|4885.7|4882.7|4883.4|4880.4|4887.7|4884.7|4882.2|4879.2|0
1601943600000|2020-10-06 00:20:00|4883.5|4880.5|4884.7|4881.7|4884.8|4881.8|4882|4879|0
1601943900000|2020-10-06 00:25:00|4884.8|4881.8|4881.2|4878.2|4884.8|4881.8|4880.6|4877.6|0
1601944200000|2020-10-06 00:30:00|4881.4|4878.4|4880.4|4877.4|4881.9|4878.9|4880.3|4877.3|0
1601944500000|2020-10-06 00:35:00|4880.6|4877.6|4876|4873|4883.2|4880.2|4874.5|4871.5|0
1601944800000|2020-10-06 00:40:00|4876.3|4873.3|4879|4876|4880.4|4877.4|4875.9|4872.9|0
1601945100000|2020-10-06 00:45:00|4879.1|4876.1|4881.7|4878.7|4881.7|4878.7|4877.6|4874.6|0
1601945400000|2020-10-06 00:50:00|4881.8|4878.8|4881|4878|4881.8|4878.8|4880.3|4877.3|0
1601945700000|2020-10-06 00:55:00|4881.3|4878.3|4884.8|4881.8|4886.2|4883.2|4881|4878|0
1601946000000|2020-10-06 01:00:00|4884.7|4881.7|4882.7|4879.7|4884.8|4881.8|4882|4879|0
1601946300000|2020-10-06 01:05:00|4883.4|4880.4|4885|4882|4886.4|4883.4|4883.4|4880.4|0
1601946600000|2020-10-06 01:10:00|4885.3|4882.3|4885|4882|4887.9|4884.9|4885|4882|0
1601946900000|2020-10-06 01:15:00|4883.7|4880.7|4884.9|4881.9|4886.5|4883.5|4882.1|4879.1|0
1601947200000|2020-10-06 01:20:00|4884.8|4881.8|4884.2|4881.2|4884.9|4881.9|4882.7|4879.7|0
1601947500000|2020-10-06 01:25:00|4883.9|4880.9|4882.8|4879.8|4885.7|4882.7|4882.1|4879.1|0
1601947800000|2020-10-06 01:30:00|4883.1|4880.1|4882.2|4879.2|4883.6|4880.6|4880.6|4877.6|0
1601948100000|2020-10-06 01:35:00|4882.1|4879.1|4883.6|4880.6|4883.7|4880.7|4880.7|4877.7|0
1601948400000|2020-10-06 01:40:00|4883.7|4880.7|4885.1|4882.1|4885.8|4882.8|4883.6|4880.6|0
1601948700000|2020-10-06 01:45:00|4885|4882|4889.5|4886.5|4891|4888|4885|4882|0
1601949000000|2020-10-06 01:50:00|4889.6|4886.6|4889.6|4886.6|4891.1|4888.1|4888.1|4885.1|0
1601949300000|2020-10-06 01:55:00|4889.7|4886.7|4888.1|4885.1|4889.7|4886.7|4886.8|4883.8|0
1601949600000|2020-10-06 02:00:00|4888.2|4885.2|4890.6|4887.6|4890.6|4887.6|4888.2|4885.2|0
1601949900000|2020-10-06 02:05:00|4891|4888|4889.7|4886.7|4891|4888|4889.5|4886.5|0
1601950200000|2020-10-06 02:10:00|4889.8|4886.8|4891.1|4888.1|4891.2|4888.2|4889.7|4886.7|0
1601950500000|2020-10-06 02:15:00|4891.2|4888.2|4891.1|4888.1|4892.6|4889.6|4891.1|4888.1|0
1601950800000|2020-10-06 02:20:00|4891.6|4888.6|4893.2|4890.2|4894|4891|4891.6|4888.6|0
1601951100000|2020-10-06 02:25:00|4893.1|4890.1|4891.2|4888.2|4893.2|4890.2|4889.7|4886.7|0
1601951400000|2020-10-06 02:30:00|4891.1|4888.1|4889.6|4886.6|4891.1|4888.1|4888.2|4885.2|0
1601951700000|2020-10-06 02:35:00|4889.3|4886.3|4888.2|4885.2|4889.3|4886.3|4888.2|4885.2|0
1601952000000|2020-10-06 02:40:00|4887.7|4884.7|4888.2|4885.2|4888.2|4885.2|4886.8|4883.8|0
1601952300000|2020-10-06 02:45:00|4886.8|4883.8|4888.3|4885.3|4888.3|4885.3|4885.5|4882.5|0
1601952600000|2020-10-06 02:50:00|4888.2|4885.2|4886.8|4883.8|4888.3|4885.3|4886.8|4883.8|0
1601952900000|2020-10-06 02:55:00|4886.7|4883.7|4886.9|4883.9|4886.9|4883.9|4885.4|4882.4|0
1601953200000|2020-10-06 03:00:00|4886.8|4883.8|4885.4|4882.4|4886.9|4883.9|4884|4881|0
1601953500000|2020-10-06 03:05:00|4884.7|4881.7|4886.8|4883.8|4886.8|4883.8|4884.7|4881.7|0
1601953800000|2020-10-06 03:10:00|4886.9|4883.9|4886.8|4883.8|4888.3|4885.3|4886.8|4883.8|0
1601954100000|2020-10-06 03:15:00|4887.3|4884.3|4891.2|4888.2|4892.6|4889.6|4887.3|4884.3|0
1601954400000|2020-10-06 03:20:00|4891.3|4888.3|4891.9|4888.9|4892.7|4889.7|4891.2|4888.2|0
1601954700000|2020-10-06 03:25:00|4892.2|4889.2|4892.6|4889.6|4892.6|4889.6|4892.2|4889.2|0
1601955000000|2020-10-06 03:30:00|4894|4891|4894.8|4891.8|4897|4894|4894|4891|0
1601955300000|2020-10-06 03:35:00|4895|4892|4891.3|4888.3|4895.4|4892.4|4890.6|4887.6|0
1601955600000|2020-10-06 03:40:00|4891.1|4888.1|4893.4|4890.4|4893.4|4890.4|4890.6|4887.6|0
1601955900000|2020-10-06 03:45:00|4892.9|4889.9|4892|4889|4894.8|4891.8|4890.5|4887.5|0
1601956200000|2020-10-06 03:50:00|4891.9|4888.9|4890.5|4887.5|4892|4889|4890.4|4887.4|0
1601956500000|2020-10-06 03:55:00|4890.7|4887.7|4890.5|4887.5|4891.9|4888.9|4889.7|4886.7|0
1601956800000|2020-10-06 04:00:00|4890.4|4887.4|4889.8|4886.8|4890.5|4887.5|4889|4886|0
1601957100000|2020-10-06 04:05:00|4890.1|4887.1|4890.5|4887.5|4890.5|4887.5|4889.1|4886.1|0
1601957400000|2020-10-06 04:10:00|4890.6|4887.6|4890.4|4887.4|4890.6|4887.6|4890.4|4887.4|0
1601957700000|2020-10-06 04:15:00|4890.3|4887.3|4888.9|4885.9|4891.7|4888.7|4888.9|4885.9|0
1601958000000|2020-10-06 04:20:00|4888.4|4885.4|4887.5|4884.5|4888.9|4885.9|4887.4|4884.4|0
1601958300000|2020-10-06 04:25:00|4887.6|4884.6|4889.1|4886.1|4889.1|4886.1|4887.6|4884.6|0
1601958600000|2020-10-06 04:30:00|4889.2|4886.2|4890.5|4887.5|4892|4889|4889.2|4886.2|0
1601958900000|2020-10-06 04:35:00|4890.4|4887.4|4890.8|4887.8|4891.4|4888.4|4890|4887|0
1601959200000|2020-10-06 04:40:00|4890.6|4887.6|4888.7|4885.7|4890.6|4887.6|4888.7|4885.7|0
1601959500000|2020-10-06 04:45:00|4888.2|4885.2|4887.2|4884.2|4888.2|4885.2|4885.9|4882.9|0
1601959800000|2020-10-06 04:50:00|4886.7|4883.7|4887.1|4884.1|4887.1|4884.1|4885.7|4882.7|0
1601960100000|2020-10-06 04:55:00|4887.2|4884.2|4887.1|4884.1|4888.6|4885.6|4887.1|4884.1|0
1601960400000|2020-10-06 05:00:00|4886.6|4883.6|4887.2|4884.2|4887.2|4884.2|4885.7|4882.7|0
1601960700000|2020-10-06 05:05:00|4887.1|4884.1|4885.5|4882.5|4887.2|4884.2|4884|4881|0
1601961000000|2020-10-06 05:10:00|4886|4883|4884.5|4881.5|4886|4883|4884.5|4881.5|0
1601961300000|2020-10-06 05:15:00|4884.6|4881.6|4885.5|4882.5|4885.5|4882.5|4884.1|4881.1|0
1601961600000|2020-10-06 05:20:00|4885.6|4882.6|4884|4881|4885.6|4882.6|4884|4881|0
1601961900000|2020-10-06 05:25:00|4884.1|4881.1|4883.3|4880.3|4885.4|4882.4|4882.4|4879.4|0
1601962200000|2020-10-06 05:30:00|4883.6|4880.6|4884.2|4881.2|4884.6|4881.6|4882.8|4879.8|0
1601962500000|2020-10-06 05:35:00|4883.7|4880.7|4883.6|4880.6|4885.1|4882.1|4883.6|4880.6|0
1601962800000|2020-10-06 05:40:00|4882.2|4879.2|4884.4|4881.4|4885.1|4882.1|4882.2|4879.2|0
1601963100000|2020-10-06 05:45:00|4884.7|4881.7|4885.2|4882.2|4885.3|4882.3|4884.7|4881.7|0
1601963400000|2020-10-06 05:50:00|4885|4882|4883.9|4880.9|4885.2|4882.2|4882.5|4879.5|0
1601963700000|2020-10-06 05:55:00|4884|4881|4886.5|4883.5|4886.8|4883.8|4883.9|4880.9|0
1601964000000|2020-10-06 06:00:00|4886.2|4883.2|4881.8|4879.8|4886.8|4883.8|4879.6|4877.6|222
1601964300000|2020-10-06 06:05:00|4882.1|4880.1|4881.3|4879.3|4883.8|4881.8|4881.3|4879.3|74
1601964600000|2020-10-06 06:10:00|4881.6|4879.6|4878.8|4876.8|4881.8|4879.8|4878.1|4876.1|119
1601964900000|2020-10-06 06:15:00|4879.1|4877.1|4879.8|4877.8|4880.6|4878.6|4878.6|4876.6|26
1601965200000|2020-10-06 06:20:00|4879.6|4877.6|4879.8|4877.8|4880.1|4878.1|4877.1|4875.1|88
1601965500000|2020-10-06 06:25:00|4880.1|4878.1|4879.8|4877.8|4880.6|4878.6|4879.3|4877.3|18
1601965800000|2020-10-06 06:30:00|4880.1|4878.1|4880.1|4878.1|4881.3|4879.3|4879.8|4877.8|60
1601966100000|2020-10-06 06:35:00|4879.8|4877.8|4875.6|4873.6|4880.1|4878.1|4873.8|4871.8|80
1601966400000|2020-10-06 06:40:00|4875.8|4873.8|4876.8|4874.8|4877.3|4875.3|4875.3|4873.3|70
1601966700000|2020-10-06 06:45:00|4877.1|4875.1|4877.3|4875.3|4879.1|4877.1|4876.8|4874.8|30
1601967000000|2020-10-06 06:50:00|4877.1|4875.1|4879.6|4877.6|4879.6|4877.6|4877.1|4875.1|119
1601967300000|2020-10-06 06:55:00|4880.1|4878.1|4883.8|4881.8|4885.3|4883.3|4879.8|4877.8|227
1601967600000|2020-10-06 07:00:00|4882.3|4881.3|4879.1|4878.1|4885.6|4884.6|4876.6|4875.6|1372
1601967900000|2020-10-06 07:05:00|4879.3|4878.3|4885.6|4884.6|4889.6|4888.6|4873.6|4872.6|915
1601968200000|2020-10-06 07:10:00|4885.3|4884.3|4878.6|4877.6|4886.1|4885.1|4874.1|4873.1|704
1601968500000|2020-10-06 07:15:00|4878.3|4877.3|4874.6|4873.6|4880.1|4879.1|4867.1|4866.1|657
1601968800000|2020-10-06 07:20:00|4874.3|4873.3|4878.3|4877.3|4880.8|4879.8|4870.3|4869.3|541
1601969100000|2020-10-06 07:25:00|4878.1|4877.1|4874.8|4873.8|4879.1|4878.1|4872.6|4871.6|429
1601969400000|2020-10-06 07:30:00|4874.6|4873.6|4873.3|4872.3|4875.6|4874.6|4866.6|4865.6|720
1601969700000|2020-10-06 07:35:00|4873.1|4872.1|4872.8|4871.8|4874.1|4873.1|4867.1|4866.1|473
1601970000000|2020-10-06 07:40:00|4873.2|4872.2|4871|4870|4878|4877|4869.5|4868.5|529
1601970300000|2020-10-06 07:45:00|4870.5|4869.5|4865.5|4864.5|4870.5|4869.5|4865|4864|458
1601970600000|2020-10-06 07:50:00|4865.7|4864.7|4865|4864|4867.5|4866.5|4861.5|4860.5|598
1601970900000|2020-10-06 07:55:00|4865.5|4864.5|4870.2|4869.2|4870.7|4869.7|4865|4864|499
1601971200000|2020-10-06 08:00:00|4870|4869|4856|4855|4871.5|4870.5|4855.7|4854.7|676
1601971500000|2020-10-06 08:05:00|4855.7|4854.7|4852.2|4851.2|4856.5|4855.5|4851.7|4850.7|637
1601971800000|2020-10-06 08:10:00|4852|4851|4857|4856|4858.5|4857.5|4850|4849|585
1601972100000|2020-10-06 08:15:00|4857.2|4856.2|4858.5|4857.5|4860.2|4859.2|4856|4855|325
1601972400000|2020-10-06 08:20:00|4858.2|4857.2|4856.7|4855.7|4858.5|4857.5|4853|4852|414
1601972700000|2020-10-06 08:25:00|4856.5|4855.5|4856.7|4855.7|4857.2|4856.2|4852.5|4851.5|355
1601973000000|2020-10-06 08:30:00|4856.5|4855.5|4861|4860|4862|4861|4856.2|4855.2|499
1601973300000|2020-10-06 08:35:00|4861.2|4860.2|4858.5|4857.5|4861.7|4860.7|4857.2|4856.2|266
1601973600000|2020-10-06 08:40:00|4858.7|4857.7|4856.2|4855.2|4858.7|4857.7|4851|4850|391
1601973900000|2020-10-06 08:45:00|4856|4855|4858.5|4857.5|4859.7|4858.7|4854.7|4853.7|231
1601974200000|2020-10-06 08:50:00|4858.7|4857.7|4862.5|4861.5|4862.5|4861.5|4858.7|4857.7|281
1601974500000|2020-10-06 08:55:00|4862.2|4861.2|4863.5|4862.5|4863.5|4862.5|4858.2|4857.2|368
1601974800000|2020-10-06 09:00:00|4863.2|4862.2|4862.5|4861.5|4863.2|4862.2|4859|4858|260
1601975100000|2020-10-06 09:05:00|4862.7|4861.7|4866.5|4865.5|4866.5|4865.5|4861.5|4860.5|248
1601975400000|2020-10-06 09:10:00|4866.2|4865.2|4867.5|4866.5|4867.5|4866.5|4864|4863|249
1601975700000|2020-10-06 09:15:00|4868|4867|4863.7|4862.7|4868.2|4867.2|4863.2|4862.2|231
1601976000000|2020-10-06 09:20:00|4864|4863|4866|4865|4868|4867|4862|4861|209
1601976300000|2020-10-06 09:25:00|4865.5|4864.5|4869.5|4868.5|4870.5|4869.5|4865|4864|321
1601976600000|2020-10-06 09:30:00|4869.2|4868.2|4871.5|4870.5|4871.5|4870.5|4867.2|4866.2|152
1601976900000|2020-10-06 09:35:00|4871.2|4870.2|4873.2|4872.2|4877.2|4876.2|4871|4870|519
1601977200000|2020-10-06 09:40:00|4873.5|4872.5|4873.7|4872.7|4875.5|4874.5|4873.2|4872.2|199
1601977500000|2020-10-06 09:45:00|4873.5|4872.5|4877.5|4876.5|4878.5|4877.5|4873|4872|292
1601977800000|2020-10-06 09:50:00|4877.7|4876.7|4876|4875|4878.5|4877.5|4875.7|4874.7|195
1601978100000|2020-10-06 09:55:00|4876.5|4875.5|4873.5|4872.5|4877|4876|4873.5|4872.5|309
1601978400000|2020-10-06 10:00:00|4873.7|4872.7|4872.5|4871.5|4874.5|4873.5|4870.5|4869.5|420
1601978700000|2020-10-06 10:05:00|4872.7|4871.7|4876.5|4875.5|4877|4876|4872.5|4871.5|229
1601979000000|2020-10-06 10:10:00|4876.7|4875.7|4883.7|4882.7|4883.7|4882.7|4876|4875|448
1601979300000|2020-10-06 10:15:00|4883.5|4882.5|4881.5|4880.5|4885|4884|4881.5|4880.5|298
1601979600000|2020-10-06 10:20:00|4881.7|4880.7|4883.5|4882.5|4884.5|4883.5|4881|4880|211
1601979900000|2020-10-06 10:25:00|4883.7|4882.7|4883.7|4882.7|4886.7|4885.7|4883|4882|278
1601980200000|2020-10-06 10:30:00|4883.5|4882.5|4882.2|4881.2|4884.7|4883.7|4880|4879|285
1601980500000|2020-10-06 10:35:00|4882.5|4881.5|4886.5|4885.5|4888|4887|4882|4881|282
1601980800000|2020-10-06 10:40:00|4886.2|4885.2|4888.2|4887.2|4888.5|4887.5|4885.7|4884.7|163
1601981100000|2020-10-06 10:45:00|4888|4887|4889.5|4888.5|4891.2|4890.2|4887|4886|269
1601981400000|2020-10-06 10:50:00|4889.2|4888.2|4884.7|4883.7|4890.7|4889.7|4884|4883|318
1601981700000|2020-10-06 10:55:00|4885|4884|4885.2|4884.2|4885.7|4884.7|4877|4876|650
1601982000000|2020-10-06 11:00:00|4885.7|4884.7|4889|4888|4889.7|4888.7|4884|4883|187
1601982300000|2020-10-06 11:05:00|4889.2|4888.2|4886|4885|4890|4889|4885.7|4884.7|206
1601982600000|2020-10-06 11:10:00|4886.2|4885.2|4885.5|4884.5|4888.5|4887.5|4884.2|4883.2|211
1601982900000|2020-10-06 11:15:00|4885.7|4884.7|4890.5|4889.5|4890.5|4889.5|4885.5|4884.5|135
1601983200000|2020-10-06 11:20:00|4890.2|4889.2|4893.5|4892.5|4893.7|4892.7|4889|4888|356
1601983500000|2020-10-06 11:25:00|4893.7|4892.7|4899.5|4898.5|4901|4900|4893|4892|546
1601983800000|2020-10-06 11:30:00|4900.2|4899.2|4901|4900|4903.7|4902.7|4899.5|4898.5|560
1601984100000|2020-10-06 11:35:00|4901.2|4900.2|4904.2|4903.2|4908.7|4907.7|4901.2|4900.2|729
1601984400000|2020-10-06 11:40:00|4903.3|4902.3|4906.1|4905.1|4906.8|4905.8|4902.8|4901.8|417
1601984700000|2020-10-06 11:45:00|4906.3|4905.3|4904.3|4903.3|4908.1|4907.1|4902.6|4901.6|335
1601985000000|2020-10-06 11:50:00|4904.1|4903.1|4900.6|4899.6|4905.1|4904.1|4898.6|4897.6|311
1601985300000|2020-10-06 11:55:00|4901.6|4900.6|4901.6|4900.6|4902.6|4901.6|4900.3|4899.3|221
1601985600000|2020-10-06 12:00:00|4901.8|4900.8|4898.6|4897.6|4902.1|4901.1|4896.6|4895.6|253
1601985900000|2020-10-06 12:05:00|4898.8|4897.8|4902.1|4901.1|4902.1|4901.1|4897.8|4896.8|198
1601986200000|2020-10-06 12:10:00|4901.8|4900.8|4905.8|4904.8|4906.6|4905.6|4901.6|4900.6|327
1601986500000|2020-10-06 12:15:00|4906.1|4905.1|4904.6|4903.6|4906.8|4905.8|4902.6|4901.6|306
1601986800000|2020-10-06 12:20:00|4905.1|4904.1|4909.6|4908.6|4912.3|4911.3|4904.8|4903.8|531
1601987100000|2020-10-06 12:25:00|4909.3|4908.3|4908.6|4907.6|4909.6|4908.6|4905.8|4904.8|368
1601987400000|2020-10-06 12:30:00|4908.1|4907.1|4909.1|4908.1|4912.6|4911.6|4907.6|4906.6|722
1601987700000|2020-10-06 12:35:00|4909.8|4908.8|4911.8|4910.8|4911.8|4910.8|4908.6|4907.6|237
1601988000000|2020-10-06 12:40:00|4911.6|4910.6|4911.6|4910.6|4912.1|4911.1|4908.6|4907.6|1604
1601988300000|2020-10-06 12:45:00|4911.8|4910.8|4912.3|4911.3|4915.1|4914.1|4911.1|4910.1|310
1601988600000|2020-10-06 12:50:00|4912.1|4911.1|4913.6|4912.6|4915.6|4914.6|4911.6|4910.6|301
1601988900000|2020-10-06 12:55:00|4913.3|4912.3|4918.1|4917.1|4918.6|4917.6|4912.8|4911.8|300
1601989200000|2020-10-06 13:00:00|4918.6|4917.6|4919.8|4918.8|4924.6|4923.6|4916.1|4915.1|758
1601989500000|2020-10-06 13:05:00|4920.1|4919.1|4921.1|4920.1|4921.3|4920.3|4917.6|4916.6|333
1601989800000|2020-10-06 13:10:00|4921.3|4920.3|4919.1|4918.1|4922.1|4921.1|4917.8|4916.8|262
1601990100000|2020-10-06 13:15:00|4919.3|4918.3|4923.1|4922.1|4924.1|4923.1|4918.6|4917.6|416
1601990400000|2020-10-06 13:20:00|4922.8|4921.8|4924.3|4923.3|4927.1|4926.1|4922.1|4921.1|745
1601990700000|2020-10-06 13:25:00|4924.1|4923.1|4917.1|4916.1|4924.8|4923.8|4915.6|4914.6|699
1601991000000|2020-10-06 13:30:00|4916.8|4915.8|4915.1|4914.1|4918.3|4917.3|4910.8|4909.8|994
1601991300000|2020-10-06 13:35:00|4914.8|4913.8|4907.1|4906.1|4915.8|4914.8|4906.8|4905.8|353
1601991600000|2020-10-06 13:40:00|4907.3|4906.3|4905.8|4904.8|4909.1|4908.1|4904.1|4903.1|379
1601991900000|2020-10-06 13:45:00|4906.1|4905.1|4905.8|4904.8|4907.1|4906.1|4903.3|4902.3|426
1601992200000|2020-10-06 13:50:00|4905.6|4904.6|4900.6|4899.6|4906.1|4905.1|4899.6|4898.6|527
1601992500000|2020-10-06 13:55:00|4900.3|4899.3|4900.3|4899.3|4903.6|4902.6|4899.8|4898.8|645
1601992800000|2020-10-06 14:00:00|4900.1|4899.1|4903.8|4902.8|4906.1|4905.1|4899.1|4898.1|894
1601993100000|2020-10-06 14:05:00|4903.6|4902.6|4899.6|4898.6|4903.8|4902.8|4898.8|4897.8|397
1601993400000|2020-10-06 14:10:00|4899.7|4898.7|4904.4|4903.4|4905.4|4904.4|4898.7|4897.7|566
1601993700000|2020-10-06 14:15:00|4904.2|4903.2|4907.4|4906.4|4908.2|4907.2|4903.7|4902.7|518
1601994000000|2020-10-06 14:20:00|4907.2|4906.2|4901.4|4900.4|4908.2|4907.2|4900.4|4899.4|449
1601994300000|2020-10-06 14:25:00|4901.7|4900.7|4903.2|4902.2|4903.4|4902.4|4900.2|4899.2|431
1601994600000|2020-10-06 14:30:00|4902.9|4901.9|4901.7|4900.7|4904.7|4903.7|4899.7|4898.7|639
1601994900000|2020-10-06 14:35:00|4901.2|4900.2|4902.2|4901.2|4905.2|4904.2|4898.9|4897.9|432
1601995200000|2020-10-06 14:40:00|4902.4|4901.4|4895.2|4894.2|4905.9|4904.9|4890.7|4889.7|675
1601995500000|2020-10-06 14:45:00|4895.4|4894.4|4897.4|4896.4|4901.4|4900.4|4894.4|4893.4|405
1601995800000|2020-10-06 14:50:00|4897.7|4896.7|4898.2|4897.2|4900.7|4899.7|4895.9|4894.9|431
1601996100000|2020-10-06 14:55:00|4897.9|4896.9|4896.4|4895.4|4900.7|4899.7|4895.7|4894.7|407
1601996400000|2020-10-06 15:00:00|4896.2|4895.2|4899.9|4898.9|4900.4|4899.4|4894.7|4893.7|372
1601996700000|2020-10-06 15:05:00|4899.7|4898.7|4899.4|4898.4|4900.7|4899.7|4896.9|4895.9|533
1601997000000|2020-10-06 15:10:00|4899.7|4898.7|4896.2|4895.2|4899.9|4898.9|4895.7|4894.7|407
1601997300000|2020-10-06 15:15:00|4895.9|4894.9|4898.2|4897.2|4901.2|4900.2|4895.2|4894.2|522
1601997600000|2020-10-06 15:20:00|4897.7|4896.7|4893.2|4892.2|4899.2|4898.2|4892.7|4891.7|529
1601997900000|2020-10-06 15:25:00|4892.9|4891.9|4896.2|4895.2|4899.2|4898.2|4891.7|4890.7|815
1601998200000|2020-10-06 15:30:00|4897.2|4894.7|4895.7|4893.7|4899.4|4897.4|4892.2|4890.2|2187
1601998500000|2020-10-06 15:35:00|4895.9|4893.9|4894.7|4892.7|4896.4|4894.4|4890.7|4888.7|1177
1601998800000|2020-10-06 15:40:00|4894.2|4892.2|4895.4|4893.4|4896.2|4894.2|4893.2|4891.2|289
1601999100000|2020-10-06 15:45:00|4895.7|4893.7|4891.9|4889.9|4895.9|4893.9|4891.9|4889.9|205
1601999400000|2020-10-06 15:50:00|4891.7|4889.7|4889.4|4887.4|4891.7|4889.7|4887.7|4885.7|315
1601999700000|2020-10-06 15:55:00|4889.2|4887.2|4889.9|4887.9|4890.7|4888.7|4888.2|4886.2|103
1602000000000|2020-10-06 16:00:00|4889.7|4887.7|4891.4|4889.4|4893.2|4891.2|4889.7|4887.7|193
1602000300000|2020-10-06 16:05:00|4891.2|4889.2|4893.2|4891.2|4893.7|4891.7|4891.2|4889.2|48
1602000600000|2020-10-06 16:10:00|4893.4|4891.4|4894.4|4892.4|4895.4|4893.4|4892.4|4890.4|99
1602000900000|2020-10-06 16:15:00|4894.7|4892.7|4893.9|4891.9|4894.7|4892.7|4893.2|4891.2|104
1602001200000|2020-10-06 16:20:00|4894.2|4892.2|4894.9|4892.9|4895.4|4893.4|4892.7|4890.7|25
1602001500000|2020-10-06 16:25:00|4895.2|4893.2|4893.4|4891.4|4895.7|4893.7|4892.9|4890.9|80
1602001800000|2020-10-06 16:30:00|4893.7|4891.7|4891.9|4889.9|4893.7|4891.7|4891.7|4889.7|45
1602002100000|2020-10-06 16:35:00|4892.2|4890.2|4894.7|4892.7|4894.7|4892.7|4891.9|4889.9|26
1602002400000|2020-10-06 16:40:00|4894.4|4892.4|4896.2|4894.2|4896.2|4894.2|4893.9|4891.9|61
1602002700000|2020-10-06 16:45:00|4896.7|4894.7|4900.9|4898.9|4901.7|4899.7|4896.2|4894.2|89
1602003000000|2020-10-06 16:50:00|4901.2|4899.2|4903.2|4901.2|4903.7|4901.7|4900.4|4898.4|99
1602003300000|2020-10-06 16:55:00|4903.4|4901.4|4902.2|4900.2|4903.7|4901.7|4902.2|4900.2|24
1602003600000|2020-10-06 17:00:00|4902.4|4900.4|4900.9|4898.9|4902.4|4900.4|4900.7|4898.7|65
1602003900000|2020-10-06 17:05:00|4901.2|4899.2|4906.2|4904.2|4906.4|4904.4|4900.9|4898.9|63
1602004200000|2020-10-06 17:10:00|4906.4|4904.4|4905.7|4903.7|4907.4|4905.4|4904.4|4902.4|38
1602004500000|2020-10-06 17:15:00|4905.9|4903.9|4905.9|4903.9|4906.9|4904.9|4905.4|4903.4|12
1602004800000|2020-10-06 17:20:00|4905.7|4903.7|4903.9|4901.9|4907.4|4905.4|4903.7|4901.7|37
1602005100000|2020-10-06 17:25:00|4904.2|4902.2|4904.4|4902.4|4905.4|4903.4|4903.9|4901.9|18
1602005400000|2020-10-06 17:30:00|4904.7|4902.7|4904.2|4902.2|4905.4|4903.4|4903.9|4901.9|37
1602005700000|2020-10-06 17:35:00|4904.4|4902.4|4903.9|4901.9|4904.4|4902.4|4903.4|4901.4|41
1602006000000|2020-10-06 17:40:00|4903.7|4901.7|4902.9|4900.9|4905.2|4903.2|4901.7|4899.7|56
1602006300000|2020-10-06 17:45:00|4903.2|4901.2|4901.4|4899.4|4903.9|4901.9|4900.2|4898.2|51
1602006600000|2020-10-06 17:50:00|4901.7|4899.7|4902.4|4900.4|4902.7|4900.7|4900.4|4898.4|45
1602006900000|2020-10-06 17:55:00|4902.7|4900.7|4903.4|4901.4|4903.7|4901.7|4901.9|4899.9|38
1602007200000|2020-10-06 18:00:00|4903.2|4901.2|4905.2|4903.2|4905.4|4903.4|4902.9|4900.9|23
1602007500000|2020-10-06 18:05:00|4904.9|4902.9|4905.4|4903.4|4909.2|4907.2|4904.9|4902.9|86
1602007800000|2020-10-06 18:10:00|4905.2|4903.2|4906.9|4904.9|4906.9|4904.9|4903.9|4901.9|44
1602008100000|2020-10-06 18:15:00|4906.7|4904.7|4906.9|4904.9|4908.4|4906.4|4905.9|4903.9|36
1602008400000|2020-10-06 18:20:00|4907.2|4905.2|4909.9|4907.9|4909.9|4907.9|4906.9|4904.9|38
1602008700000|2020-10-06 18:25:00|4910.2|4908.2|4909.4|4907.4|4910.9|4908.9|4907.9|4905.9|34
1602009000000|2020-10-06 18:30:00|4909.9|4907.9|4911.9|4909.9|4912.9|4910.9|4909.7|4907.7|37
1602009300000|2020-10-06 18:35:00|4911.7|4909.7|4911.9|4909.9|4913.9|4911.9|4911.2|4909.2|35
1602009600000|2020-10-06 18:40:00|4911.7|4909.7|4914.2|4912.2|4914.7|4912.7|4911.4|4909.4|64
1602009900000|2020-10-06 18:45:00|4914.7|4912.7|4898.7|4896.7|4915.7|4913.7|4897.4|4895.4|457
1602010200000|2020-10-06 18:50:00|4898.9|4896.9|4866.2|4864.2|4898.9|4896.9|4865.7|4863.7|667
1602010500000|2020-10-06 18:55:00|4865.9|4863.9|4874.4|4872.4|4879.9|4877.9|4857.9|4855.9|551
1602010800000|2020-10-06 19:00:00|4874.2|4872.2|4862.2|4860.2|4874.2|4872.2|4859.9|4857.9|311
1602011100000|2020-10-06 19:05:00|4861.9|4859.9|4860.2|4858.2|4864.2|4862.2|4849.7|4847.7|261
1602011400000|2020-10-06 19:10:00|4859.9|4857.9|4862.4|4860.4|4865.4|4863.4|4856.2|4854.2|105
1602011700000|2020-10-06 19:15:00|4862.2|4860.2|4857.7|4855.7|4867.4|4865.4|4856.7|4854.7|95
1602012000000|2020-10-06 19:20:00|4857.9|4855.9|4855.7|4853.7|4861.4|4859.4|4854.7|4852.7|90
1602012300000|2020-10-06 19:25:00|4855.4|4853.4|4863.2|4861.2|4863.2|4861.2|4853.9|4851.9|123
1602012600000|2020-10-06 19:30:00|4862.4|4860.4|4871.7|4869.7|4872.7|4870.7|4860.2|4858.2|101
1602012900000|2020-10-06 19:35:00|4871.4|4869.4|4866.4|4864.4|4872.2|4870.2|4865.4|4863.4|82
1602013200000|2020-10-06 19:40:00|4866.2|4864.2|4861.7|4859.7|4867.4|4865.4|4860.7|4858.7|66
1602013500000|2020-10-06 19:45:00|4861.4|4859.4|4855.4|4853.4|4862.9|4860.9|4851.4|4849.4|193
1602013800000|2020-10-06 19:50:00|4853.9|4851.9|4853.2|4851.2|4855.2|4853.2|4848.9|4846.9|210
1602014100000|2020-10-06 19:55:00|4853.4|4851.4|4854.7|4852.7|4857.2|4855.2|4852.7|4850.7|220
1602014400000|2020-10-06 20:00:00|4857.1|4853.1|4857.8|4853.8|4862.2|4858.2|4855.2|4851.2|0
1602014700000|2020-10-06 20:05:00|4857.5|4853.5|4855.5|4851.5|4862.7|4858.7|4854.9|4850.9|0
1602015000000|2020-10-06 20:10:00|4855.6|4851.6|4860.7|4856.7|4864.6|4860.6|4855.6|4851.6|0
1602015300000|2020-10-06 20:15:00|4860.6|4856.6|4858.8|4854.8|4860.6|4856.6|4858.7|4854.7|0
1602015600000|2020-10-06 20:20:00|4858.7|4854.7|4858.8|4854.8|4859.2|4855.2|4858.4|4854.4|0
1602015900000|2020-10-06 20:25:00|4858.5|4854.5|4858.4|4854.4|4858.9|4854.9|4858.3|4854.3|0
1602016200000|2020-10-06 20:30:00|4858.3|4854.3|4850.3|4846.3|4861|4857|4850.2|4846.2|0
1602016500000|2020-10-06 20:35:00|4850.5|4846.5|4848.3|4844.3|4850.5|4846.5|4847.5|4843.5|0
1602016800000|2020-10-06 20:40:00|4848.2|4844.2|4848.5|4844.5|4849.1|4845.1|4847.1|4843.1|0
1602017100000|2020-10-06 20:45:00|4848.6|4844.6|4842.1|4838.1|4848.8|4844.8|4841.4|4837.4|0
1602017400000|2020-10-06 20:50:00|4842.4|4838.4|4837.5|4833.5|4843|4839|4834.4|4830.4|0
1602017700000|2020-10-06 20:55:00|4837.4|4833.4|4837.7|4833.7|4838.4|4834.4|4833.9|4829.9|0
1602018000000|2020-10-06 21:00:00|4837.8|4833.8|4841.8|4837.8|4842.4|4838.4|4837.4|4833.4|0
1602018300000|2020-10-06 21:05:00|4841.9|4837.9|4842.9|4838.9|4843.2|4839.2|4841.8|4837.8|0
1602018600000|2020-10-06 21:10:00|4843|4839|4843.4|4839.4|4845.1|4841.1|4842.7|4838.7|0
1602018900000|2020-10-06 21:15:00|4843.7|4839.7|4844.1|4840.1|4844.1|4840.1|4843.7|4839.7|0
1602019200000|2020-10-06 21:20:00|4843.7|4839.7|4844.2|4840.2|4844.4|4840.4|4843.5|4839.5|0
1602019500000|2020-10-06 21:25:00|4844.1|4840.1|4844.3|4840.3|4844.5|4840.5|4843.9|4839.9|0
1602019800000|2020-10-06 21:30:00|4844.5|4840.5|4844.5|4840.5|4844.8|4840.8|4844.3|4840.3|0
1602020100000|2020-10-06 21:35:00|4844.7|4840.7|4844.8|4840.8|4844.9|4840.9|4844.7|4840.7|0
1602020400000|2020-10-06 21:40:00|4844.7|4840.7|4844.9|4840.9|4844.9|4840.9|4844.7|4840.7|0
1602020700000|2020-10-06 21:45:00|4845.2|4841.2|4844.7|4840.7|4845.2|4841.2|4844.4|4840.4|0
1602021000000|2020-10-06 21:50:00|4845.1|4841.1|4844.7|4840.7|4845.2|4841.2|4844.7|4840.7|0
1602021300000|2020-10-06 21:55:00|4845|4841|4845.7|4841.7|4845.8|4841.8|4844.7|4840.7|0
1602021600000|2020-10-06 22:00:00|4846.5|4842.5|4848.9|4844.9|4850|4846|4839.9|4835.9|0
1602021900000|2020-10-06 22:05:00|4849|4845|4848.3|4844.3|4850.1|4846.1|4845.4|4841.4|0
1602022200000|2020-10-06 22:10:00|4848.4|4844.4|4849.9|4845.9|4850.2|4846.2|4847.8|4843.8|0
1602022500000|2020-10-06 22:15:00|4850.2|4846.2|4851.7|4847.7|4851.8|4847.8|4848.5|4844.5|0
1602022800000|2020-10-06 22:20:00|4852|4848|4850.8|4846.8|4852.6|4848.6|4849.4|4845.4|0
1602023100000|2020-10-06 22:25:00|4850.9|4846.9|4849.8|4845.8|4851.2|4847.2|4849.3|4845.3|0
1602023400000|2020-10-06 22:30:00|4849.9|4845.9|4851|4847|4853.9|4849.9|4849.9|4845.9|0
1602023700000|2020-10-06 22:35:00|4851.1|4847.1|4851.7|4847.7|4853.3|4849.3|4850.3|4846.3|0
1602024000000|2020-10-06 22:40:00|4851.8|4847.8|4852.1|4848.1|4853.3|4849.3|4850.7|4846.7|0
1602024300000|2020-10-06 22:45:00|4852.3|4848.3|4846.5|4842.5|4852.6|4848.6|4845.5|4841.5|0
1602024600000|2020-10-06 22:50:00|4846.4|4842.4|4839.2|4835.2|4847.4|4843.4|4839.2|4835.2|0
1602024900000|2020-10-06 22:55:00|4839.3|4835.3|4843.4|4839.4|4844.6|4840.6|4836.8|4832.8|0
1602025200000|2020-10-06 23:00:00|4843|4839|4849|4845|4849.9|4845.9|4841.5|4837.5|0
1602025500000|2020-10-06 23:05:00|4848.9|4844.9|4846.7|4842.7|4849.3|4845.3|4844.8|4840.8|0
1602025800000|2020-10-06 23:10:00|4846.6|4842.6|4845.5|4841.5|4847.3|4843.3|4843.1|4839.1|0
1602026100000|2020-10-06 23:15:00|4845.6|4841.6|4847.5|4844.5|4849.8|4846.8|4844.3|4841.3|0
1602026400000|2020-10-06 23:20:00|4847.8|4844.8|4850.5|4847.5|4850.5|4847.5|4847.5|4844.5|0
1602026700000|2020-10-06 23:25:00|4850.4|4847.4|4848.5|4845.5|4851.7|4848.7|4848.2|4845.2|0
1602027000000|2020-10-06 23:30:00|4848.6|4845.6|4850|4847|4850.7|4847.7|4847.4|4844.4|0
1602027300000|2020-10-06 23:35:00|4850.2|4847.2|4847.5|4844.5|4853.6|4850.6|4846.1|4843.1|0
1602027600000|2020-10-06 23:40:00|4847.6|4844.6|4852.7|4849.7|4852.9|4849.9|4847.3|4844.3|0
1602027900000|2020-10-06 23:45:00|4852.5|4849.5|4855.1|4852.1|4857|4854|4852.5|4849.5|0
1602028200000|2020-10-06 23:50:00|4855.2|4852.2|4855.8|4852.8|4856.6|4853.6|4854.3|4851.3|0
1602028500000|2020-10-06 23:55:00|4856.1|4853.1|4854.1|4851.1|4856.1|4853.1|4853.8|4850.8|0
1602028800000|2020-10-07 00:00:00|4854.2|4851.2|4855.8|4852.8|4856.7|4853.7|4852.5|4849.5|0
1602029100000|2020-10-07 00:05:00|4855.7|4852.7|4858.3|4855.3|4858.3|4855.3|4854|4851|0
1602029400000|2020-10-07 00:10:00|4858|4855|4859.5|4856.5|4861|4858|4857.4|4854.4|0
1602029700000|2020-10-07 00:15:00|4859.4|4856.4|4866.4|4863.4|4867.8|4864.8|4858.3|4855.3|0
1602030000000|2020-10-07 00:20:00|4866.9|4863.9|4866.3|4863.3|4867.8|4864.8|4864.8|4861.8|0
1602030300000|2020-10-07 00:25:00|4865.6|4862.6|4864.9|4861.9|4867.7|4864.7|4863.4|4860.4|0
1602030600000|2020-10-07 00:30:00|4864.3|4861.3|4863.4|4860.4|4864.9|4861.9|4863.3|4860.3|0
1602030900000|2020-10-07 00:35:00|4863.1|4860.1|4860.4|4857.4|4863.3|4860.3|4860.3|4857.3|0
1602031200000|2020-10-07 00:40:00|4861.1|4858.1|4863.4|4860.4|4863.5|4860.5|4860.4|4857.4|0
1602031500000|2020-10-07 00:45:00|4863.3|4860.3|4863.3|4860.3|4866.2|4863.2|4863.2|4860.2|0
1602031800000|2020-10-07 00:50:00|4864.7|4861.7|4863.2|4860.2|4864.8|4861.8|4861.8|4858.8|0
1602032100000|2020-10-07 00:55:00|4863.3|4860.3|4865.4|4862.4|4866.2|4863.2|4863.3|4860.3|0
1602032400000|2020-10-07 01:00:00|4865.2|4862.2|4860.3|4857.3|4865.2|4862.2|4857.3|4854.3|0
1602032700000|2020-10-07 01:05:00|4860.4|4857.4|4860.3|4857.3|4863.1|4860.1|4860.3|4857.3|0
1602033000000|2020-10-07 01:10:00|4860.4|4857.4|4861.9|4858.9|4863.4|4860.4|4860.4|4857.4|0
1602033300000|2020-10-07 01:15:00|4863.3|4860.3|4867.3|4864.3|4867.4|4864.4|4861.8|4858.8|0
1602033600000|2020-10-07 01:20:00|4867.4|4864.4|4867.2|4864.2|4867.9|4864.9|4865.8|4862.8|0
1602033900000|2020-10-07 01:25:00|4867.1|4864.1|4864.2|4861.2|4867.2|4864.2|4863.4|4860.4|0
1602034200000|2020-10-07 01:30:00|4864.1|4861.1|4861.9|4858.9|4864.1|4861.1|4859.8|4856.8|0
1602034500000|2020-10-07 01:35:00|4862.2|4859.2|4862.7|4859.7|4864.1|4861.1|4860.5|4857.5|0
1602034800000|2020-10-07 01:40:00|4862.4|4859.4|4862.7|4859.7|4864.1|4861.1|4861.3|4858.3|0
1602035100000|2020-10-07 01:45:00|4863|4860|4868.3|4865.3|4868.4|4865.4|4863|4860|0
1602035400000|2020-10-07 01:50:00|4868.4|4865.4|4868.5|4865.5|4868.5|4865.5|4868.3|4865.3|0
1602035700000|2020-10-07 01:55:00|4868.6|4865.6|4874.5|4871.5|4877.4|4874.4|4868.6|4865.6|0
1602036000000|2020-10-07 02:00:00|4874.4|4871.4|4880.4|4877.4|4882.2|4879.2|4874.4|4871.4|0
1602036300000|2020-10-07 02:05:00|4880.5|4877.5|4878.8|4875.8|4880.5|4877.5|4876.2|4873.2|0
1602036600000|2020-10-07 02:10:00|4878.9|4875.9|4877.3|4874.3|4878.9|4875.9|4875.9|4872.9|0
1602036900000|2020-10-07 02:15:00|4877.2|4874.2|4880.2|4877.2|4885.8|4882.8|4875.9|4872.9|0
1602037200000|2020-10-07 02:20:00|4880.1|4877.1|4874|4871|4880.2|4877.2|4872.5|4869.5|0
1602037500000|2020-10-07 02:25:00|4873.9|4870.9|4874|4871|4877|4874|4872.5|4869.5|0
1602037800000|2020-10-07 02:30:00|4874.1|4871.1|4872.4|4869.4|4875.5|4872.5|4870.9|4867.9|0
1602038100000|2020-10-07 02:35:00|4872.3|4869.3|4874.6|4871.6|4875.4|4872.4|4871|4868|0
1602038400000|2020-10-07 02:40:00|4874.4|4871.4|4868.7|4865.7|4874.4|4871.4|4867.6|4864.6|0
1602038700000|2020-10-07 02:45:00|4869.2|4866.2|4873.7|4870.7|4873.7|4870.7|4867.8|4864.8|0
1602039000000|2020-10-07 02:50:00|4873.8|4870.8|4873.7|4870.7|4875.2|4872.2|4872.3|4869.3|0
1602039300000|2020-10-07 02:55:00|4873.8|4870.8|4871|4868|4875.3|4872.3|4871|4868|0
1602039600000|2020-10-07 03:00:00|4871.3|4868.3|4874.2|4871.2|4875.7|4872.7|4871|4868|0
1602039900000|2020-10-07 03:05:00|4874.3|4871.3|4876.3|4873.3|4877.1|4874.1|4874.2|4871.2|0
1602040200000|2020-10-07 03:10:00|4876.6|4873.6|4877|4874|4877.1|4874.1|4874.2|4871.2|0
1602040500000|2020-10-07 03:15:00|4876.5|4873.5|4875.5|4872.5|4877|4874|4873.9|4870.9|0
1602040800000|2020-10-07 03:20:00|4875|4872|4873.9|4870.9|4875.5|4872.5|4870.8|4867.8|0
1602041100000|2020-10-07 03:25:00|4874|4871|4876.1|4873.1|4876.9|4873.9|4874|4871|0
1602041400000|2020-10-07 03:30:00|4876.7|4873.7|4878.2|4875.2|4878.2|4875.2|4875.4|4872.4|0
1602041700000|2020-10-07 03:35:00|4878.1|4875.1|4876|4873|4878.2|4875.2|4876|4873|0
1602042000000|2020-10-07 03:40:00|4876.3|4873.3|4876.2|4873.2|4877.1|4874.1|4875.7|4872.7|0
1602042300000|2020-10-07 03:45:00|4876.1|4873.1|4878.5|4875.5|4879.3|4876.3|4873.3|4870.3|0
1602042600000|2020-10-07 03:50:00|4878.2|4875.2|4876.4|4873.4|4878.2|4875.2|4875.6|4872.6|0
1602042900000|2020-10-07 03:55:00|4876.3|4873.3|4876.3|4873.3|4876.3|4873.3|4874.9|4871.9|0
1602043200000|2020-10-07 04:00:00|4875.8|4872.8|4875.2|4872.2|4876.8|4873.8|4874.8|4871.8|0
1602043500000|2020-10-07 04:05:00|4874.7|4871.7|4875.2|4872.2|4876.6|4873.6|4873.8|4870.8|0
1602044100000|2020-10-07 04:15:00|4875.3|4872.3|4877.1|4874.1|4878.3|4875.3|4875.2|4872.2|0
1602044400000|2020-10-07 04:20:00|4876.8|4873.8|4877.9|4874.9|4879.3|4876.3|4876.4|4873.4|0
1602044700000|2020-10-07 04:25:00|4878|4875|4876.5|4873.5|4879.3|4876.3|4876.4|4873.4|0
1602045000000|2020-10-07 04:30:00|4876.8|4873.8|4874.9|4871.9|4877.9|4874.9|4873.5|4870.5|0
1602045300000|2020-10-07 04:35:00|4875|4872|4876.3|4873.3|4877.8|4874.8|4874.9|4871.9|0
1602045600000|2020-10-07 04:40:00|4876.4|4873.4|4873.7|4870.7|4877.9|4874.9|4873.1|4870.1|0
1602045900000|2020-10-07 04:45:00|4873.8|4870.8|4875.4|4872.4|4876.2|4873.2|4873.8|4870.8|0
1602046200000|2020-10-07 04:50:00|4875.3|4872.3|4874|4871|4875.4|4872.4|4873.9|4870.9|0
1602046500000|2020-10-07 04:55:00|4874.2|4871.2|4875.4|4872.4|4875.5|4872.5|4874|4871|0
1602046800000|2020-10-07 05:00:00|4875.2|4872.2|4874|4871|4875.5|4872.5|4873.9|4870.9|0
1602047100000|2020-10-07 05:05:00|4874.1|4871.1|4877.1|4874.1|4878.5|4875.5|4874.1|4871.1|0
1602047400000|2020-10-07 05:10:00|4877|4874|4876.9|4873.9|4877.6|4874.6|4876.7|4873.7|0
1602047700000|2020-10-07 05:15:00|4877|4874|4876.9|4873.9|4878.3|4875.3|4876.8|4873.8|0
1602048000000|2020-10-07 05:20:00|4876.8|4873.8|4873.9|4870.9|4876.9|4873.9|4872.5|4869.5|0
1602048300000|2020-10-07 05:25:00|4873.8|4870.8|4873.5|4870.5|4873.8|4870.8|4871|4868|0
1602048600000|2020-10-07 05:30:00|4873.6|4870.6|4873.5|4870.5|4873.6|4870.6|4872|4869|0
1602048900000|2020-10-07 05:35:00|4873.6|4870.6|4879.6|4876.6|4879.6|4876.6|4873.5|4870.5|0
1602049200000|2020-10-07 05:40:00|4880.1|4877.1|4885.1|4882.1|4886.3|4883.3|4880.1|4877.1|0
1602049500000|2020-10-07 05:45:00|4885|4882|4883.6|4880.6|4885|4882|4882.1|4879.1|0
1602049800000|2020-10-07 05:50:00|4883.5|4880.5|4882.1|4879.1|4883.5|4880.5|4880.7|4877.7|0
1602050100000|2020-10-07 05:55:00|4882.2|4879.2|4881.8|4878.8|4882.2|4879.2|4876.4|4873.4|0
1602050400000|2020-10-07 06:00:00|4881.7|4878.7|4878.7|4876.7|4884.4|4882.4|4876.2|4874.2|353
1602050700000|2020-10-07 06:05:00|4878.4|4876.4|4877.4|4875.4|4880.9|4878.9|4876.4|4874.4|168
1602051000000|2020-10-07 06:10:00|4877.7|4875.7|4883.9|4881.9|4883.9|4881.9|4877.4|4875.4|191
1602051300000|2020-10-07 06:15:00|4883.7|4881.7|4886.2|4884.2|4886.4|4884.4|4881.9|4879.9|115
1602051600000|2020-10-07 06:20:00|4886.4|4884.4|4882.4|4880.4|4886.4|4884.4|4881.4|4879.4|117
1602051900000|2020-10-07 06:25:00|4882.2|4880.2|4884.4|4882.4|4884.9|4882.9|4880.4|4878.4|75
1602052200000|2020-10-07 06:30:00|4884.7|4882.7|4885.4|4883.4|4887.2|4885.2|4884.4|4882.4|120
1602052500000|2020-10-07 06:35:00|4885.7|4883.7|4886.9|4884.9|4886.9|4884.9|4884.7|4882.7|69
1602052800000|2020-10-07 06:40:00|4886.7|4884.7|4886.2|4884.2|4889.4|4887.4|4885.9|4883.9|93
1602053100000|2020-10-07 06:45:00|4885.9|4883.9|4886.9|4884.9|4888.2|4886.2|4885.7|4883.7|49
1602053400000|2020-10-07 06:50:00|4887.2|4885.2|4887.9|4885.9|4889.4|4887.4|4887.2|4885.2|56
1602053700000|2020-10-07 06:55:00|4887.7|4885.7|4893.4|4891.4|4893.4|4891.4|4886.7|4884.7|418
1602054000000|2020-10-07 07:00:00|4892.9|4891.9|4899.2|4898.2|4899.4|4898.4|4889.4|4888.4|1999
1602054300000|2020-10-07 07:05:00|4898.9|4897.9|4913.4|4912.4|4917.9|4916.9|4898.7|4897.7|1408
1602054600000|2020-10-07 07:10:00|4913.7|4912.7|4905.2|4904.2|4917.4|4916.4|4904.4|4903.4|1357
1602054900000|2020-10-07 07:15:00|4905.4|4904.4|4899.2|4898.2|4911.7|4910.7|4899.2|4898.2|687
1602055200000|2020-10-07 07:20:00|4899.4|4898.4|4900.4|4899.4|4904.7|4903.7|4898.7|4897.7|475
1602055500000|2020-10-07 07:25:00|4900.2|4899.2|4908.9|4907.9|4909.2|4908.2|4895.9|4894.9|512
1602055800000|2020-10-07 07:30:00|4908.7|4907.7|4910.4|4909.4|4915.9|4914.9|4907.4|4906.4|516
1602056100000|2020-10-07 07:35:00|4910.2|4909.2|4899.4|4898.4|4912.7|4911.7|4899.2|4898.2|346
1602056400000|2020-10-07 07:40:00|4899.5|4898.5|4898.8|4897.8|4903|4902|4897.8|4896.8|305
1602056700000|2020-10-07 07:45:00|4899|4898|4895.8|4894.8|4901.3|4900.3|4893.8|4892.8|303
1602057000000|2020-10-07 07:50:00|4895.5|4894.5|4899.8|4898.8|4900.3|4899.3|4894.8|4893.8|416
1602057300000|2020-10-07 07:55:00|4900|4899|4903.5|4902.5|4904.5|4903.5|4899.3|4898.3|332
1602057600000|2020-10-07 08:00:00|4903.8|4902.8|4905.8|4904.8|4907.3|4906.3|4901.8|4900.8|319
1602057900000|2020-10-07 08:05:00|4906|4905|4903.5|4902.5|4908.3|4907.3|4897.3|4896.3|357
1602058200000|2020-10-07 08:10:00|4903.3|4902.3|4902.5|4901.5|4903.8|4902.8|4896.8|4895.8|235
1602058500000|2020-10-07 08:15:00|4902.3|4901.3|4901.5|4900.5|4903.5|4902.5|4899|4898|153
1602058800000|2020-10-07 08:20:00|4901.3|4900.3|4900|4899|4901.5|4900.5|4894.8|4893.8|266
1602059100000|2020-10-07 08:25:00|4899.8|4898.8|4893.3|4892.3|4900|4899|4892.3|4891.3|229
1602059400000|2020-10-07 08:30:00|4893.8|4892.8|4894|4893|4894.3|4893.3|4890.5|4889.5|285
1602059700000|2020-10-07 08:35:00|4894.3|4893.3|4899|4898|4900.3|4899.3|4891.8|4890.8|255
1602060000000|2020-10-07 08:40:00|4899.3|4898.3|4896|4895|4899.8|4898.8|4894.5|4893.5|226
1602060300000|2020-10-07 08:45:00|4895.8|4894.8|4897|4896|4899|4898|4894.3|4893.3|208
1602060600000|2020-10-07 08:50:00|4896.8|4895.8|4898.5|4897.5|4900.8|4899.8|4894.5|4893.5|250
1602060900000|2020-10-07 08:55:00|4898.8|4897.8|4899.5|4898.5|4903|4902|4897.5|4896.5|270
1602061200000|2020-10-07 09:00:00|4899.3|4898.3|4896.5|4895.5|4900.3|4899.3|4894.5|4893.5|233
1602061500000|2020-10-07 09:05:00|4896.3|4895.3|4890.8|4889.8|4897|4896|4890.8|4889.8|280
1602061800000|2020-10-07 09:10:00|4890.5|4889.5|4889.5|4888.5|4892.3|4891.3|4888.8|4887.8|303
1602062100000|2020-10-07 09:15:00|4889.8|4888.8|4889.3|4888.3|4892|4891|4888.8|4887.8|126
1602062400000|2020-10-07 09:20:00|4889.5|4888.5|4892.5|4891.5|4894.5|4893.5|4889|4888|174
1602062700000|2020-10-07 09:25:00|4892.8|4891.8|4890.8|4889.8|4892.8|4891.8|4890.3|4889.3|108
1602063000000|2020-10-07 09:30:00|4891|4890|4891.3|4890.3|4893.5|4892.5|4890|4889|164
1602063300000|2020-10-07 09:35:00|4891|4890|4893.8|4892.8|4894.5|4893.5|4890.8|4889.8|219
1602063600000|2020-10-07 09:40:00|4893.5|4892.5|4895|4894|4895.3|4894.3|4891.8|4890.8|304
1602063900000|2020-10-07 09:45:00|4895.3|4894.3|4894.5|4893.5|4895.3|4894.3|4891.8|4890.8|420
1602064200000|2020-10-07 09:50:00|4894.3|4893.3|4893.5|4892.5|4894.8|4893.8|4892.8|4891.8|232
1602064500000|2020-10-07 09:55:00|4893.3|4892.3|4888.3|4887.3|4893.5|4892.5|4888.3|4887.3|263
1602064800000|2020-10-07 10:00:00|4888.5|4887.5|4888.5|4887.5|4889.3|4888.3|4886.3|4885.3|343
1602065100000|2020-10-07 10:05:00|4888.3|4887.3|4886.8|4885.8|4891|4890|4885.5|4884.5|336
1602065400000|2020-10-07 10:10:00|4886.5|4885.5|4890.3|4889.3|4890.8|4889.8|4884.5|4883.5|238
1602065700000|2020-10-07 10:15:00|4890|4889|4889.3|4888.3|4890.8|4889.8|4889|4888|127
1602066000000|2020-10-07 10:20:00|4889|4888|4891.8|4890.8|4891.8|4890.8|4887.3|4886.3|187
1602066300000|2020-10-07 10:25:00|4891.5|4890.5|4889.5|4888.5|4891.8|4890.8|4888.8|4887.8|145
1602066600000|2020-10-07 10:30:00|4889.8|4888.8|4888.8|4887.8|4889.8|4888.8|4886.5|4885.5|199
1602066900000|2020-10-07 10:35:00|4888.5|4887.5|4887.8|4886.8|4889.3|4888.3|4885.8|4884.8|112
1602067200000|2020-10-07 10:40:00|4887.5|4886.5|4884|4883|4887.8|4886.8|4882.8|4881.8|260
1602067500000|2020-10-07 10:45:00|4883.8|4882.8|4887|4886|4887|4886|4883.5|4882.5|171
1602067800000|2020-10-07 10:50:00|4886.8|4885.8|4891.8|4890.8|4891.8|4890.8|4885.8|4884.8|214
1602068100000|2020-10-07 10:55:00|4892|4891|4896|4895|4897.3|4896.3|4891.8|4890.8|313
1602068400000|2020-10-07 11:00:00|4895.8|4894.8|4890.8|4889.8|4896.3|4895.3|4889.5|4888.5|333
1602068700000|2020-10-07 11:05:00|4891|4890|4889.8|4888.8|4892|4891|4889.3|4888.3|123
1602069000000|2020-10-07 11:10:00|4890|4889|4886|4885|4890.8|4889.8|4884.3|4883.3|195
1602069300000|2020-10-07 11:15:00|4885.8|4884.8|4881.3|4880.3|4886.3|4885.3|4879.3|4878.3|378
1602069600000|2020-10-07 11:20:00|4881.5|4880.5|4878.8|4877.8|4881.8|4880.8|4877.8|4876.8|275
1602069900000|2020-10-07 11:25:00|4878.5|4877.5|4879.3|4878.3|4879.8|4878.8|4876.8|4875.8|240
1602070200000|2020-10-07 11:30:00|4878.8|4877.8|4878.8|4877.8|4879.8|4878.8|4877.8|4876.8|220
1602070500000|2020-10-07 11:35:00|4879|4878|4878.5|4877.5|4880.5|4879.5|4877.3|4876.3|187
1602070800000|2020-10-07 11:40:00|4878.6|4877.6|4878.9|4877.9|4880.9|4879.9|4878.1|4877.1|216
1602071100000|2020-10-07 11:45:00|4878.6|4877.6|4880.6|4879.6|4881.9|4880.9|4877.6|4876.6|236
1602071400000|2020-10-07 11:50:00|4880.4|4879.4|4877.9|4876.9|4881.1|4880.1|4877.4|4876.4|228
1602071700000|2020-10-07 11:55:00|4877.6|4876.6|4882.1|4881.1|4882.4|4881.4|4876.4|4875.4|292
1602072000000|2020-10-07 12:00:00|4881.9|4880.9|4881.4|4880.4|4883.9|4882.9|4880.4|4879.4|181
1602072300000|2020-10-07 12:05:00|4881.1|4880.1|4881.1|4880.1|4883.4|4882.4|4878.9|4877.9|383
1602072600000|2020-10-07 12:10:00|4881.4|4880.4|4882.6|4881.6|4883.6|4882.6|4881.4|4880.4|205
1602072900000|2020-10-07 12:15:00|4882.4|4881.4|4884.6|4883.6|4885.6|4884.6|4881.6|4880.6|159
1602073200000|2020-10-07 12:20:00|4884.9|4883.9|4883.6|4882.6|4884.9|4883.9|4882.1|4881.1|164
1602073500000|2020-10-07 12:25:00|4883.4|4882.4|4879.4|4878.4|4883.6|4882.6|4878.6|4877.6|297
1602073800000|2020-10-07 12:30:00|4879.1|4878.1|4883.4|4882.4|4883.9|4882.9|4878.1|4877.1|338
1602074100000|2020-10-07 12:35:00|4883.1|4882.1|4884.4|4883.4|4885.9|4884.9|4882.9|4881.9|259
1602074400000|2020-10-07 12:40:00|4884.6|4883.6|4889.9|4888.9|4890.1|4889.1|4884.6|4883.6|314
1602074700000|2020-10-07 12:45:00|4890.1|4889.1|4890.9|4889.9|4892.6|4891.6|4888.4|4887.4|440
1602075000000|2020-10-07 12:50:00|4890.4|4889.4|4890.4|4889.4|4891.1|4890.1|4888.4|4887.4|238
1602075300000|2020-10-07 12:55:00|4890.6|4889.6|4888.4|4887.4|4891.9|4890.9|4886.9|4885.9|217
1602075600000|2020-10-07 13:00:00|4887.9|4886.9|4887.9|4886.9|4889.9|4888.9|4885.6|4884.6|210
1602075900000|2020-10-07 13:05:00|4888.4|4887.4|4889.6|4888.6|4890.4|4889.4|4887.9|4886.9|209
1602076200000|2020-10-07 13:10:00|4889.4|4888.4|4891.1|4890.1|4891.6|4890.6|4889.4|4888.4|176
1602076500000|2020-10-07 13:15:00|4891.4|4890.4|4886.6|4885.6|4891.4|4890.4|4883.1|4882.1|299
1602076800000|2020-10-07 13:20:00|4886.4|4885.4|4883.1|4882.1|4886.6|4885.6|4881.6|4880.6|158
1602077100000|2020-10-07 13:25:00|4883.4|4882.4|4880.6|4879.6|4885.6|4884.6|4880.4|4879.4|266
1602077400000|2020-10-07 13:30:00|4880.9|4879.9|4884.1|4883.1|4889.6|4888.6|4879.4|4878.4|747
1602077700000|2020-10-07 13:35:00|4883.9|4882.9|4878.4|4877.4|4887.4|4886.4|4878.4|4877.4|593
1602078000000|2020-10-07 13:40:00|4878.6|4877.6|4879.1|4878.1|4880.1|4879.1|4875.9|4874.9|431
1602078300000|2020-10-07 13:45:00|4878.9|4877.9|4881.4|4880.4|4884.4|4883.4|4877.9|4876.9|432
1602078600000|2020-10-07 13:50:00|4881.1|4880.1|4883.1|4882.1|4885.6|4884.6|4878.9|4877.9|360
1602078900000|2020-10-07 13:55:00|4884.4|4883.4|4877.1|4876.1|4884.6|4883.6|4874.9|4873.9|465
1602079200000|2020-10-07 14:00:00|4876.4|4875.4|4872.1|4871.1|4877.4|4876.4|4869.6|4868.6|608
1602079500000|2020-10-07 14:05:00|4871.9|4870.9|4870.4|4869.4|4873.4|4872.4|4867.4|4866.4|608
1602079800000|2020-10-07 14:10:00|4870.1|4869.1|4866.6|4865.6|4871.8|4870.8|4866.1|4865.1|524
1602080100000|2020-10-07 14:15:00|4866.8|4865.8|4874.6|4873.6|4874.6|4873.6|4865.1|4864.1|497
1602080400000|2020-10-07 14:20:00|4874.3|4873.3|4874.1|4873.1|4875.6|4874.6|4872.8|4871.8|562
1602080700000|2020-10-07 14:25:00|4873.6|4872.6|4869.8|4868.8|4874.6|4873.6|4868.1|4867.1|596
1602081000000|2020-10-07 14:30:00|4870.1|4869.1|4872.8|4871.8|4875.6|4874.6|4867.6|4866.6|690
1602081300000|2020-10-07 14:35:00|4871.6|4870.6|4871.6|4870.6|4872.1|4871.1|4868.1|4867.1|506
1602081600000|2020-10-07 14:40:00|4871.8|4870.8|4872.3|4871.3|4875.6|4874.6|4870.1|4869.1|439
1602081900000|2020-10-07 14:45:00|4872.6|4871.6|4877.1|4876.1|4877.1|4876.1|4871.6|4870.6|301
1602082200000|2020-10-07 14:50:00|4877.3|4876.3|4876.8|4875.8|4878.6|4877.6|4875.6|4874.6|465
1602082500000|2020-10-07 14:55:00|4876.6|4875.6|4875.8|4874.8|4877.8|4876.8|4874.6|4873.6|329
1602082800000|2020-10-07 15:00:00|4875.6|4874.6|4880.6|4879.6|4880.8|4879.8|4874.3|4873.3|565
1602083100000|2020-10-07 15:05:00|4880.3|4879.3|4881.6|4880.6|4883.1|4882.1|4879.6|4878.6|506
1602083400000|2020-10-07 15:10:00|4881.8|4880.8|4880.6|4879.6|4883.1|4882.1|4878.6|4877.6|553
1602083700000|2020-10-07 15:15:00|4880.3|4879.3|4877.3|4876.3|4880.6|4879.6|4876.1|4875.1|635
1602084000000|2020-10-07 15:20:00|4877.6|4876.6|4879.3|4878.3|4881.1|4880.1|4876.6|4875.6|708
1602084300000|2020-10-07 15:25:00|4879.6|4878.6|4879.3|4878.3|4884.1|4883.1|4871.6|4870.6|1536
1602084600000|2020-10-07 15:30:00|4880.1|4878.1|4884.3|4882.3|4884.8|4882.8|4879.6|4877.6|1782
1602084900000|2020-10-07 15:35:00|4883.6|4881.6|4884.1|4882.1|4885.6|4883.6|4880.1|4878.1|1064
1602085200000|2020-10-07 15:40:00|4883.8|4881.8|4881.1|4879.1|4884.8|4882.8|4880.3|4878.3|379
1602085500000|2020-10-07 15:45:00|4881.3|4879.3|4878.6|4876.6|4881.6|4879.6|4877.6|4875.6|169
1602085800000|2020-10-07 15:50:00|4878.8|4876.8|4878.6|4876.6|4879.8|4877.8|4877.8|4875.8|92
1602086100000|2020-10-07 15:55:00|4878.8|4876.8|4879.3|4877.3|4880.8|4878.8|4878.6|4876.6|88
1602086400000|2020-10-07 16:00:00|4879.6|4877.6|4879.3|4877.3|4880.3|4878.3|4878.6|4876.6|73
1602086700000|2020-10-07 16:05:00|4879.6|4877.6|4881.3|4879.3|4883.1|4881.1|4879.3|4877.3|3074
1602087000000|2020-10-07 16:10:00|4881.6|4879.6|4880.8|4878.8|4881.6|4879.6|4880.1|4878.1|82
1602087300000|2020-10-07 16:15:00|4880.6|4878.6|4880.3|4878.3|4881.6|4879.6|4878.6|4876.6|133
1602087600000|2020-10-07 16:20:00|4880.1|4878.1|4881.6|4879.6|4882.1|4880.1|4879.1|4877.1|78
1602087900000|2020-10-07 16:25:00|4881.8|4879.8|4873.6|4871.6|4882.6|4880.6|4871.6|4869.6|268
1602088200000|2020-10-07 16:30:00|4873.8|4871.8|4879.1|4877.1|4880.8|4878.8|4873.6|4871.6|94
1602088500000|2020-10-07 16:35:00|4879.3|4877.3|4879.6|4877.6|4880.1|4878.1|4876.8|4874.8|81
1602088800000|2020-10-07 16:40:00|4880.1|4878.1|4879.3|4877.3|4881.3|4879.3|4878.6|4876.6|79
1602089100000|2020-10-07 16:45:00|4879.1|4877.1|4878.3|4876.3|4879.6|4877.6|4876.8|4874.8|49
1602089400000|2020-10-07 16:50:00|4878.1|4876.1|4876.3|4874.3|4878.3|4876.3|4875.6|4873.6|25
1602089700000|2020-10-07 16:55:00|4876.1|4874.1|4878.8|4876.8|4879.3|4877.3|4875.8|4873.8|45
1602090000000|2020-10-07 17:00:00|4879.1|4877.1|4880.8|4878.8|4880.8|4878.8|4878.8|4876.8|52
1602090300000|2020-10-07 17:05:00|4880.6|4878.6|4880.3|4878.3|4881.8|4879.8|4879.1|4877.1|19
1602090600000|2020-10-07 17:10:00|4880.1|4878.1|4877.8|4875.8|4880.6|4878.6|4877.8|4875.8|56
1602090900000|2020-10-07 17:15:00|4877.6|4875.6|4878.1|4876.1|4879.6|4877.6|4876.6|4874.6|59
1602091200000|2020-10-07 17:20:00|4877.8|4875.8|4878.8|4876.8|4879.3|4877.3|4876.3|4874.3|87
1602091500000|2020-10-07 17:25:00|4879.1|4877.1|4877.3|4875.3|4879.1|4877.1|4876.8|4874.8|14
1602091800000|2020-10-07 17:30:00|4877.6|4875.6|4878.3|4876.3|4878.8|4876.8|4877.1|4875.1|26
1602092100000|2020-10-07 17:35:00|4878.6|4876.6|4878.8|4876.8|4879.1|4877.1|4877.1|4875.1|19
1602092400000|2020-10-07 17:40:00|4878.6|4876.6|4882.3|4880.3|4882.8|4880.8|4878.6|4876.6|61
1602092700000|2020-10-07 17:45:00|4882.6|4880.6|4884.8|4882.8|4884.8|4882.8|4881.8|4879.8|60
1602093000000|2020-10-07 17:50:00|4885.1|4883.1|4887.8|4885.8|4888.1|4886.1|4884.8|4882.8|42
1602093300000|2020-10-07 17:55:00|4887.6|4885.6|4882.8|4880.8|4887.8|4885.8|4882.8|4880.8|82
1602093600000|2020-10-07 18:00:00|4883.1|4881.1|4883.8|4881.8|4885.8|4883.8|4883.1|4881.1|55
1602093900000|2020-10-07 18:05:00|4883.6|4881.6|4882.6|4880.6|4885.3|4883.3|4881.1|4879.1|82
1602094200000|2020-10-07 18:10:00|4882.8|4880.8|4883.3|4881.3|4883.8|4881.8|4881.8|4879.8|46
1602094500000|2020-10-07 18:15:00|4883.6|4881.6|4888.3|4886.3|4888.6|4886.6|4882.3|4880.3|40
1602094800000|2020-10-07 18:20:00|4888.1|4886.1|4890.3|4888.3|4891.3|4889.3|4887.3|4885.3|100
1602095100000|2020-10-07 18:25:00|4890.1|4888.1|4890.3|4888.3|4891.1|4889.1|4889.6|4887.6|106
1602095400000|2020-10-07 18:30:00|4890.8|4888.8|4891.3|4889.3|4892.1|4890.1|4890.1|4888.1|101
1602095700000|2020-10-07 18:35:00|4891.1|4889.1|4890.1|4888.1|4891.3|4889.3|4889.8|4887.8|47
1602096000000|2020-10-07 18:40:00|4890.6|4888.6|4888.1|4886.1|4890.6|4888.6|4886.6|4884.6|114
1602096300000|2020-10-07 18:45:00|4888.3|4886.3|4889.3|4887.3|4890.3|4888.3|4887.8|4885.8|50
1602096600000|2020-10-07 18:50:00|4889.1|4887.1|4891.6|4889.6|4891.8|4889.8|4889.1|4887.1|41
1602096900000|2020-10-07 18:55:00|4891.8|4889.8|4892.3|4890.3|4893.1|4891.1|4891.3|4889.3|46
1602097200000|2020-10-07 19:00:00|4892.1|4890.1|4892.6|4890.6|4892.6|4890.6|4891.3|4889.3|51
1602097500000|2020-10-07 19:05:00|4892.8|4890.8|4895.3|4893.3|4895.3|4893.3|4892.3|4890.3|124
1602097800000|2020-10-07 19:10:00|4895.1|4893.1|4896.3|4894.3|4897.3|4895.3|4895.1|4893.1|77
1602098100000|2020-10-07 19:15:00|4896.6|4894.6|4894.8|4892.8|4897.1|4895.1|4894.6|4892.6|28
1602098400000|2020-10-07 19:20:00|4895.1|4893.1|4895.3|4893.3|4895.8|4893.8|4894.6|4892.6|16
1602098700000|2020-10-07 19:25:00|4895.1|4893.1|4894.8|4892.8|4895.6|4893.6|4893.8|4891.8|15
1602099000000|2020-10-07 19:30:00|4895.1|4893.1|4892.3|4890.3|4895.6|4893.6|4892.1|4890.1|42
1602099300000|2020-10-07 19:35:00|4892.1|4890.1|4892.3|4890.3|4892.3|4890.3|4890.1|4888.1|37
1602099600000|2020-10-07 19:40:00|4892.1|4890.1|4892.3|4890.3|4894.1|4892.1|4891.8|4889.8|27
1602099900000|2020-10-07 19:45:00|4892.6|4890.6|4893.1|4891.1|4893.1|4891.1|4891.1|4889.1|32
1602100200000|2020-10-07 19:50:00|4893.3|4891.3|4897.1|4895.1|4897.3|4895.3|4892.3|4890.3|79
1602100500000|2020-10-07 19:55:00|4896.8|4894.8|4890.8|4888.8|4896.8|4894.8|4890.3|4888.3|176
1602100800000|2020-10-07 20:00:00|4890.9|4886.9|4887.4|4883.4|4890.9|4886.9|4886.5|4882.5|0
1602101100000|2020-10-07 20:05:00|4887.5|4883.5|4884.9|4880.9|4887.7|4883.7|4884.5|4880.5|0
1602101400000|2020-10-07 20:10:00|4885|4881|4889.9|4885.9|4890.6|4886.6|4884.9|4880.9|0
1602101700000|2020-10-07 20:15:00|4890|4886|4890.3|4886.3|4890.3|4886.3|4889.6|4885.6|0
1602102000000|2020-10-07 20:20:00|4890.1|4886.1|4890.1|4886.1|4890.2|4886.2|4889.8|4885.8|0
1602102300000|2020-10-07 20:25:00|4889.9|4885.9|4890.3|4886.3|4890.3|4886.3|4889.9|4885.9|0
1602102600000|2020-10-07 20:30:00|4890.4|4886.4|4889.9|4885.9|4890.4|4886.4|4887.6|4883.6|0
1602102900000|2020-10-07 20:35:00|4889.8|4885.8|4888.6|4884.6|4889.9|4885.9|4887.9|4883.9|0
1602103200000|2020-10-07 20:40:00|4888.2|4884.2|4886.7|4882.7|4889|4885|4886.1|4882.1|0
1602103500000|2020-10-07 20:45:00|4886.8|4882.8|4888.9|4884.9|4889.6|4885.6|4886.4|4882.4|0
1602103800000|2020-10-07 20:50:00|4888.6|4884.6|4886.4|4882.4|4889.2|4885.2|4886.4|4882.4|0
1602104100000|2020-10-07 20:55:00|4886.7|4882.7|4887.8|4883.8|4888.3|4884.3|4886.4|4882.4|0
1602104400000|2020-10-07 21:00:00|4887.5|4883.5|4888.2|4884.2|4888.4|4884.4|4887.3|4883.3|0
1602104700000|2020-10-07 21:05:00|4888.4|4884.4|4887.5|4883.5|4888.4|4884.4|4887.5|4883.5|0
1602105000000|2020-10-07 21:10:00|4887.7|4883.7|4887.7|4883.7|4888.2|4884.2|4887.5|4883.5|0
1602105300000|2020-10-07 21:15:00|4888.2|4884.2|4888.3|4884.3|4888.3|4884.3|4887.9|4883.9|0
1602105600000|2020-10-07 21:20:00|4887.7|4883.7|4887.7|4883.7|4887.7|4883.7|4887.7|4883.7|0
1602105900000|2020-10-07 21:25:00|4888.1|4884.1|4888.3|4884.3|4888.3|4884.3|4887.7|4883.7|0
1602106200000|2020-10-07 21:30:00|4888.5|4884.5|4888.5|4884.5|4888.5|4884.5|4888.3|4884.3|0
1602106500000|2020-10-07 21:35:00|4888.7|4884.7|4888.5|4884.5|4888.7|4884.7|4888.3|4884.3|0
1602106800000|2020-10-07 21:40:00|4888.3|4884.3|4887.7|4883.7|4888.3|4884.3|4887.7|4883.7|0
1602107100000|2020-10-07 21:45:00|4887.6|4883.6|4888.2|4884.2|4888.2|4884.2|4887.6|4883.6|0
1602107400000|2020-10-07 21:50:00|4888.4|4884.4|4888.5|4884.5|4888.5|4884.5|4888.4|4884.4|0
1602107700000|2020-10-07 21:55:00|4889.4|4885.4|4890.1|4886.1|4890.3|4886.3|4889.4|4885.4|0
1602108000000|2020-10-07 22:00:00|4889.6|4885.6|4891.3|4887.3|4891.3|4887.3|4887.2|4883.2|0
1602108300000|2020-10-07 22:05:00|4891.4|4887.4|4891.2|4887.2|4891.6|4887.6|4890.4|4886.4|0
1602108600000|2020-10-07 22:10:00|4891.3|4887.3|4892.5|4888.5|4892.5|4888.5|4890.2|4886.2|0
1602108900000|2020-10-07 22:15:00|4892.6|4888.6|4891.9|4887.9|4893.3|4889.3|4891.2|4887.2|0
1602109200000|2020-10-07 22:20:00|4891.8|4887.8|4894.9|4890.9|4895.7|4891.7|4891.8|4887.8|0
1602109500000|2020-10-07 22:25:00|4894.8|4890.8|4893.4|4889.4|4894.8|4890.8|4893.2|4889.2|0
1602109800000|2020-10-07 22:30:00|4893.3|4889.3|4894.3|4890.3|4894.8|4890.8|4893.2|4889.2|0
1602110100000|2020-10-07 22:35:00|4894.4|4890.4|4894.9|4890.9|4895|4891|4893.5|4889.5|0
1602110400000|2020-10-07 22:40:00|4894.8|4890.8|4893.2|4889.2|4894.8|4890.8|4892.9|4888.9|0
1602110700000|2020-10-07 22:45:00|4893.3|4889.3|4894.5|4890.5|4896.1|4892.1|4893.3|4889.3|0
1602111000000|2020-10-07 22:50:00|4894.4|4890.4|4895.7|4891.7|4895.8|4891.8|4893.8|4889.8|0
1602111300000|2020-10-07 22:55:00|4895.5|4891.5|4894.2|4890.2|4895.5|4891.5|4894.1|4890.1|0
1602111600000|2020-10-07 23:00:00|4894.1|4890.1|4894.2|4890.2|4894.5|4890.5|4893.8|4889.8|0
1602111900000|2020-10-07 23:05:00|4894.4|4890.4|4894.2|4890.2|4895|4891|4893.9|4889.9|0
1602112200000|2020-10-07 23:10:00|4894.3|4890.3|4893.3|4889.3|4894.4|4890.4|4893.2|4889.2|0
1602112500000|2020-10-07 23:15:00|4893|4889|4892.9|4889.9|4893.3|4890.1|4892.8|4889|0
1602112800000|2020-10-07 23:20:00|4893|4890|4893.2|4890.2|4893.5|4890.5|4892.9|4889.9|0
1602113100000|2020-10-07 23:25:00|4893.1|4890.1|4895.1|4892.1|4895.7|4892.7|4892.5|4889.5|0
1602113400000|2020-10-07 23:30:00|4895|4892|4895.4|4892.4|4895.7|4892.7|4893.4|4890.4|0
1602113700000|2020-10-07 23:35:00|4895.5|4892.5|4899.3|4896.3|4899.8|4896.8|4895.5|4892.5|0
1602114000000|2020-10-07 23:40:00|4899.2|4896.2|4899.1|4896.1|4899.9|4896.9|4898.7|4895.7|0
1602114300000|2020-10-07 23:45:00|4898.9|4895.9|4899.9|4896.9|4900.2|4897.2|4898.8|4895.8|0
1602114600000|2020-10-07 23:50:00|4899.8|4896.8|4899.6|4896.6|4900.5|4897.5|4899.3|4896.3|0
1602114900000|2020-10-07 23:55:00|4899.3|4896.3|4899|4896|4900.2|4897.2|4899|4896|0
1602115200000|2020-10-08 00:00:00|4899.3|4896.3|4896.1|4893.1|4899.6|4896.6|4895.6|4892.6|0
1602115500000|2020-10-08 00:05:00|4896|4893|4893|4890|4896.1|4893.1|4892.7|4889.7|0
1602115800000|2020-10-08 00:10:00|4892.9|4889.9|4891.7|4888.7|4894.5|4891.5|4890.1|4887.1|0
1602116100000|2020-10-08 00:15:00|4891.8|4888.8|4894.5|4891.5|4894.5|4891.5|4887.5|4884.5|0
1602116400000|2020-10-08 00:20:00|4895|4892|4898.6|4895.6|4899.9|4896.9|4895|4892|0
1602116700000|2020-10-08 00:25:00|4898.5|4895.5|4899.8|4896.8|4901.3|4898.3|4897.1|4894.1|0
1602117000000|2020-10-08 00:30:00|4899.7|4896.7|4901.1|4898.1|4901.2|4898.2|4898.4|4895.4|0
1602117300000|2020-10-08 00:35:00|4901|4898|4898.3|4895.3|4901|4898|4898.3|4895.3|0
1602117600000|2020-10-08 00:40:00|4898.2|4895.2|4898.3|4895.3|4898.3|4895.3|4896.8|4893.8|0
1602117900000|2020-10-08 00:45:00|4897.8|4894.8|4900|4897|4901.1|4898.1|4896.8|4893.8|0
1602118200000|2020-10-08 00:50:00|4900.1|4897.1|4901.4|4898.4|4901.4|4898.4|4900|4897|0
1602118500000|2020-10-08 00:55:00|4901.3|4898.3|4895.6|4892.6|4901.3|4898.3|4895.4|4892.4|0
1602118800000|2020-10-08 01:00:00|4895.7|4892.7|4896.5|4893.5|4898.5|4895.5|4894.1|4891.1|0
1602119100000|2020-10-08 01:05:00|4896.6|4893.6|4898.1|4895.1|4899.5|4896.5|4896.5|4893.5|0
1602119400000|2020-10-08 01:10:00|4899.5|4896.5|4899.5|4896.5|4900.9|4897.9|4898|4895|0
1602119700000|2020-10-08 01:15:00|4899.8|4896.8|4898.8|4895.8|4900.2|4897.2|4896.5|4893.5|0
1602120000000|2020-10-08 01:20:00|4898.6|4895.6|4896|4893|4901.1|4898.1|4896|4893|0
1602120300000|2020-10-08 01:25:00|4896.1|4893.1|4896.9|4893.9|4896.9|4893.9|4895.2|4892.2|0
1602120600000|2020-10-08 01:30:00|4897.3|4894.3|4896.3|4893.3|4898|4895|4892.2|4889.2|0
1602120900000|2020-10-08 01:35:00|4896.4|4893.4|4897.7|4894.7|4899.2|4896.2|4895.6|4892.6|0
1602121200000|2020-10-08 01:40:00|4897.6|4894.6|4896.3|4893.3|4897.7|4894.7|4894.8|4891.8|0
1602121500000|2020-10-08 01:45:00|4896.4|4893.4|4896.6|4893.6|4896.7|4893.7|4895.1|4892.1|0
1602121800000|2020-10-08 01:50:00|4896.3|4893.3|4899.6|4896.6|4901|4898|4895.2|4892.2|0
1602122100000|2020-10-08 01:55:00|4899.7|4896.7|4906.3|4903.3|4909.3|4906.3|4899.7|4896.7|0
1602122400000|2020-10-08 02:00:00|4906.4|4903.4|4904.3|4901.3|4908.4|4905.4|4904.2|4901.2|0
1602122700000|2020-10-08 02:05:00|4904.2|4901.2|4905.5|4902.5|4905.6|4902.6|4902.7|4899.7|0
1602123000000|2020-10-08 02:10:00|4905|4902|4904.1|4901.1|4906.8|4903.8|4900.5|4897.5|0
1602123300000|2020-10-08 02:15:00|4904|4901|4904|4901|4905.4|4902.4|4902.6|4899.6|0
1602123600000|2020-10-08 02:20:00|4903.9|4900.9|4905.5|4902.5|4906.8|4903.8|4902.5|4899.5|0
1602123900000|2020-10-08 02:25:00|4905.4|4902.4|4901.7|4898.7|4905.5|4902.5|4899.4|4896.4|0
1602124200000|2020-10-08 02:30:00|4902.4|4899.4|4902.6|4899.6|4903.3|4900.3|4900.9|4897.9|0
1602124500000|2020-10-08 02:35:00|4902.7|4899.7|4904|4901|4904|4901|4901.2|4898.2|0
1602124800000|2020-10-08 02:40:00|4903.9|4900.9|4905.4|4902.4|4905.5|4902.5|4902.5|4899.5|0
1602125100000|2020-10-08 02:45:00|4905.3|4902.3|4905.3|4902.3|4906.9|4903.9|4904|4901|0
1602125400000|2020-10-08 02:50:00|4905.2|4902.2|4905.4|4902.4|4905.4|4902.4|4902.5|4899.5|0
1602125700000|2020-10-08 02:55:00|4905.9|4902.9|4906|4903|4906.8|4903.8|4905.2|4902.2|0
1602126000000|2020-10-08 03:00:00|4906.2|4903.2|4906.7|4903.7|4908.1|4905.1|4906|4903|0
1602126300000|2020-10-08 03:05:00|4906.6|4903.6|4906.7|4903.7|4908.1|4905.1|4905.3|4902.3|0
1602126600000|2020-10-08 03:10:00|4907.2|4904.2|4906.6|4903.6|4908.1|4905.1|4906.6|4903.6|0
1602126900000|2020-10-08 03:15:00|4906.1|4903.1|4906.3|4903.3|4906.6|4903.6|4905|4902|0
1602127200000|2020-10-08 03:20:00|4905.8|4902.8|4904.7|4901.7|4905.8|4902.8|4902.1|4899.1|0
1602127500000|2020-10-08 03:25:00|4904.3|4901.3|4902.2|4899.2|4904.3|4901.3|4902.2|4899.2|0
1602127800000|2020-10-08 03:30:00|4902.1|4899.1|4902.2|4899.2|4902.8|4899.8|4900.8|4897.8|0
1602128100000|2020-10-08 03:35:00|4902.4|4899.4|4903.6|4900.6|4905|4902|4902.1|4899.1|0
1602128400000|2020-10-08 03:40:00|4903.3|4900.3|4902.8|4899.8|4905|4902|4902.7|4899.7|0
1602128700000|2020-10-08 03:45:00|4902.7|4899.7|4903.1|4900.1|4905.1|4902.1|4901.7|4898.7|0
1602129000000|2020-10-08 03:50:00|4903|4900|4901.6|4898.6|4903.1|4900.1|4901.6|4898.6|0
1602129300000|2020-10-08 03:55:00|4901.3|4898.3|4898.3|4895.3|4901.3|4898.3|4896.9|4893.9|0
1602129600000|2020-10-08 04:00:00|4898.4|4895.4|4900.3|4897.3|4900.3|4897.3|4898.3|4895.3|0
1602129900000|2020-10-08 04:05:00|4900.2|4897.2|4900.2|4897.2|4900.2|4897.2|4897.4|4894.4|0
1602130200000|2020-10-08 04:10:00|4899.7|4896.7|4896|4893|4899.7|4896.7|4896|4893|0
1602130500000|2020-10-08 04:15:00|4895.9|4892.9|4894|4891|4895.9|4892.9|4892.5|4889.5|0
1602130800000|2020-10-08 04:20:00|4893.9|4890.9|4893.3|4890.3|4896|4893|4893.2|4890.2|0
1602131100000|2020-10-08 04:25:00|4893.2|4890.2|4896.2|4893.2|4896.2|4893.2|4893.2|4890.2|0
1602131400000|2020-10-08 04:30:00|4896.1|4893.1|4896.8|4893.8|4897.5|4894.5|4894.8|4891.8|0
1602131700000|2020-10-08 04:35:00|4897.1|4894.1|4899|4896|4900.3|4897.3|4897.1|4894.1|0
1602132000000|2020-10-08 04:40:00|4898.9|4895.9|4899|4896|4899.1|4896.1|4898.3|4895.3|0
1602132300000|2020-10-08 04:45:00|4898.8|4895.8|4897.6|4894.6|4899|4896|4896.3|4893.3|0
1602132600000|2020-10-08 04:50:00|4897.5|4894.5|4899.1|4896.1|4899.1|4896.1|4897.5|4894.5|0
1602132900000|2020-10-08 04:55:00|4900.5|4897.5|4901.7|4898.7|4901.9|4898.9|4899.8|4896.8|0
1602133200000|2020-10-08 05:00:00|4901.6|4898.6|4901.7|4898.7|4901.7|4898.7|4901.6|4898.6|0
1602133500000|2020-10-08 05:05:00|4901.6|4898.6|4901.6|4898.6|4901.6|4898.6|4900.2|4897.2|0
1602133800000|2020-10-08 05:10:00|4901.5|4898.5|4903|4900|4903.1|4900.1|4901.5|4898.5|0
1602134100000|2020-10-08 05:15:00|4902.5|4899.5|4903.1|4900.1|4903.1|4900.1|4900.1|4897.1|0
1602134400000|2020-10-08 05:20:00|4902.8|4899.8|4901.7|4898.7|4903.1|4900.1|4900.2|4897.2|0
1602134700000|2020-10-08 05:25:00|4901.6|4898.6|4899.4|4896.4|4901.6|4898.6|4898.7|4895.7|0
1602135000000|2020-10-08 05:30:00|4899.7|4896.7|4897.5|4894.5|4900.2|4897.2|4897.3|4894.3|0
1602135300000|2020-10-08 05:35:00|4898|4895|4899.5|4896.5|4900.3|4897.3|4898|4895|0
1602135600000|2020-10-08 05:40:00|4899.7|4896.7|4898.7|4895.7|4900.1|4897.1|4898.7|4895.7|0
1602135900000|2020-10-08 05:45:00|4898.9|4895.9|4897.4|4894.4|4900.2|4897.2|4897.4|4894.4|0
1602136200000|2020-10-08 05:50:00|4897.5|4894.5|4898.9|4895.9|4899|4896|4897.5|4894.5|0
1602136500000|2020-10-08 05:55:00|4899|4896|4897.7|4894.7|4900.4|4897.4|4897.6|4894.6|0
1602136800000|2020-10-08 06:00:00|4898.1|4895.1|4904.3|4902.3|4907.8|4905.8|4897.1|4894.7|336
1602137100000|2020-10-08 06:05:00|4904.6|4902.6|4902.8|4900.8|4904.6|4902.6|4902.3|4900.3|128
1602137400000|2020-10-08 06:10:00|4903.1|4901.1|4903.3|4901.3|4907.6|4905.6|4902.6|4900.6|124
1602137700000|2020-10-08 06:15:00|4903.1|4901.1|4905.3|4903.3|4905.8|4903.8|4902.8|4900.8|60
1602138000000|2020-10-08 06:20:00|4905.6|4903.6|4905.3|4903.3|4908.8|4906.8|4905.1|4903.1|99
1602138300000|2020-10-08 06:25:00|4905.1|4903.1|4907.8|4905.8|4908.3|4906.3|4905.1|4903.1|77
1602138600000|2020-10-08 06:30:00|4908.1|4906.1|4909.1|4907.1|4911.1|4909.1|4907.3|4905.3|122
1602138900000|2020-10-08 06:35:00|4908.8|4906.8|4913.1|4911.1|4915.3|4913.3|4908.6|4906.6|204
1602139200000|2020-10-08 06:40:00|4913.3|4911.3|4912.8|4910.8|4914.8|4912.8|4912.1|4910.1|79
1602139500000|2020-10-08 06:45:00|4913.1|4911.1|4912.3|4910.3|4914.6|4912.6|4912.3|4910.3|37
1602139800000|2020-10-08 06:50:00|4912.1|4910.1|4913.3|4911.3|4914.6|4912.6|4911.1|4909.1|77
1602140100000|2020-10-08 06:55:00|4913.6|4911.6|4912.3|4910.3|4914.6|4912.6|4911.1|4909.1|107
1602140400000|2020-10-08 07:00:00|4911.8|4910.8|4914.8|4913.8|4915.8|4914.8|4906.3|4905.3|1513
1602140700000|2020-10-08 07:05:00|4916.1|4915.1|4915.1|4914.1|4920.3|4919.3|4909.8|4908.8|1477
1602141000000|2020-10-08 07:10:00|4915.8|4914.8|4910.6|4909.6|4918.1|4917.1|4909.3|4908.3|684
1602141300000|2020-10-08 07:15:00|4911.1|4910.1|4911.8|4910.8|4915.1|4914.1|4910.1|4909.1|562
1602141600000|2020-10-08 07:20:00|4911.6|4910.6|4910.8|4909.8|4914.1|4913.1|4907.6|4906.6|678
1602141900000|2020-10-08 07:25:00|4911.1|4910.1|4907.6|4906.6|4916.3|4915.3|4906.6|4905.6|534
1602142200000|2020-10-08 07:30:00|4907.8|4906.8|4906.6|4905.6|4909.6|4908.6|4902.1|4901.1|538
1602142500000|2020-10-08 07:35:00|4906.8|4905.8|4908.8|4907.8|4912.1|4911.1|4905.6|4904.6|400
1602142800000|2020-10-08 07:40:00|4908.4|4907.4|4905.9|4904.9|4911.9|4910.9|4905.4|4904.4|363
1602143100000|2020-10-08 07:45:00|4905.7|4904.7|4900.9|4899.9|4905.7|4904.7|4897.2|4896.2|531
1602143400000|2020-10-08 07:50:00|4900.7|4899.7|4895.4|4894.4|4901.2|4900.2|4894.7|4893.7|557
1602143700000|2020-10-08 07:55:00|4895.7|4894.7|4897.7|4896.7|4899.2|4898.2|4893.4|4892.4|406
1602144000000|2020-10-08 08:00:00|4897.9|4896.9|4898.9|4897.9|4900.2|4899.2|4894.4|4893.4|289
1602144300000|2020-10-08 08:05:00|4898.7|4897.7|4898.2|4897.2|4899.9|4898.9|4895.9|4894.9|254
1602144600000|2020-10-08 08:10:00|4897.9|4896.9|4892.9|4891.9|4897.9|4896.9|4891.2|4890.2|400
1602144900000|2020-10-08 08:15:00|4893.2|4892.2|4883.7|4882.7|4893.2|4892.2|4883.2|4882.2|472
1602145200000|2020-10-08 08:20:00|4883.4|4882.4|4884.2|4883.2|4886.4|4885.4|4881.7|4880.7|462
1602145500000|2020-10-08 08:25:00|4883.9|4882.9|4877.4|4876.4|4885.4|4884.4|4876.9|4875.9|412
1602145800000|2020-10-08 08:30:00|4877.7|4876.7|4882.4|4881.4|4886.2|4885.2|4876.4|4875.4|427
1602146100000|2020-10-08 08:35:00|4882.2|4881.2|4888.7|4887.7|4888.7|4887.7|4877.2|4876.2|523
1602146400000|2020-10-08 08:40:00|4888.4|4887.4|4889.4|4888.4|4889.7|4888.7|4885.2|4884.2|345
1602146700000|2020-10-08 08:45:00|4889.2|4888.2|4890.7|4889.7|4891.7|4890.7|4887.4|4886.4|188
1602147000000|2020-10-08 08:50:00|4890.4|4889.4|4891.2|4890.2|4893.2|4892.2|4889.7|4888.7|184
1602147300000|2020-10-08 08:55:00|4891.7|4890.7|4892.9|4891.9|4894.7|4893.7|4891.2|4890.2|212
1602147600000|2020-10-08 09:00:00|4892.7|4891.7|4892.4|4891.4|4893.7|4892.7|4891.2|4890.2|168
1602147900000|2020-10-08 09:05:00|4892.7|4891.7|4891.9|4890.9|4894.9|4893.9|4887.7|4886.7|344
1602148200000|2020-10-08 09:10:00|4892.2|4891.2|4895.2|4894.2|4895.7|4894.7|4890.7|4889.7|216
1602148500000|2020-10-08 09:15:00|4894.7|4893.7|4890.9|4889.9|4895.7|4894.7|4889.2|4888.2|198
1602148800000|2020-10-08 09:20:00|4891.2|4890.2|4890.9|4889.9|4891.7|4890.7|4888.7|4887.7|196
1602149100000|2020-10-08 09:25:00|4891.2|4890.2|4894.2|4893.2|4894.9|4893.9|4890.7|4889.7|391
1602149400000|2020-10-08 09:30:00|4893.7|4892.7|4895.7|4894.7|4897.7|4896.7|4893.4|4892.4|369
1602149700000|2020-10-08 09:35:00|4895.9|4894.9|4897.2|4896.2|4898.7|4897.7|4893.2|4892.2|194
1602150000000|2020-10-08 09:40:00|4896.9|4895.9|4895.7|4894.7|4898.9|4897.9|4895.2|4894.2|180
1602150300000|2020-10-08 09:45:00|4895.9|4894.9|4898.4|4897.4|4899.9|4898.9|4895.7|4894.7|197
1602150600000|2020-10-08 09:50:00|4898.2|4897.2|4899.9|4898.9|4899.9|4898.9|4897.2|4896.2|204
1602150900000|2020-10-08 09:55:00|4900.2|4899.2|4900.7|4899.7|4901.4|4900.4|4896.7|4895.7|345
1602151200000|2020-10-08 10:00:00|4900.2|4899.2|4904.9|4903.9|4905.2|4904.2|4898.7|4897.7|453
1602151500000|2020-10-08 10:05:00|4904.7|4903.7|4907.7|4906.7|4909.2|4908.2|4904.4|4903.4|222
1602151800000|2020-10-08 10:10:00|4907.9|4906.9|4908.4|4907.4|4910.7|4909.7|4907.7|4906.7|270
1602152100000|2020-10-08 10:15:00|4908.2|4907.2|4904.2|4903.2|4909.4|4908.4|4904.2|4903.2|181
1602152400000|2020-10-08 10:20:00|4904.4|4903.4|4907.4|4906.4|4907.4|4906.4|4903.2|4902.2|276
1602152700000|2020-10-08 10:25:00|4907.2|4906.2|4911.7|4910.7|4912.2|4911.2|4907.2|4906.2|235
1602153000000|2020-10-08 10:30:00|4911.2|4910.2|4916.9|4915.9|4918.7|4917.7|4911.2|4910.2|421
1602153300000|2020-10-08 10:35:00|4917.2|4916.2|4914.2|4913.2|4918.2|4917.2|4914.2|4913.2|318
1602153600000|2020-10-08 10:40:00|4914.4|4913.4|4912.7|4911.7|4916.4|4915.4|4912.2|4911.2|210
1602153900000|2020-10-08 10:45:00|4912.9|4911.9|4913.7|4912.7|4919.4|4918.4|4911.7|4910.7|598
1602154200000|2020-10-08 10:50:00|4913.4|4912.4|4907.7|4906.7|4914.7|4913.7|4907.7|4906.7|306
1602154500000|2020-10-08 10:55:00|4907.9|4906.9|4905.7|4904.7|4908.7|4907.7|4905.2|4904.2|224
1602154800000|2020-10-08 11:00:00|4905.4|4904.4|4907.7|4906.7|4907.9|4906.9|4904.7|4903.7|130
1602155100000|2020-10-08 11:05:00|4907.4|4906.4|4904.4|4903.4|4907.7|4906.7|4904.4|4903.4|71
1602155400000|2020-10-08 11:10:00|4904.7|4903.7|4906.4|4905.4|4907.4|4906.4|4904.4|4903.4|115
1602155700000|2020-10-08 11:15:00|4906.7|4905.7|4907.7|4906.7|4908.7|4907.7|4905.2|4904.2|104
1602156000000|2020-10-08 11:20:00|4907.4|4906.4|4906.7|4905.7|4908.7|4907.7|4906.2|4905.2|176
1602156300000|2020-10-08 11:25:00|4906.4|4905.4|4906.4|4905.4|4907.7|4906.7|4904.9|4903.9|209
1602156600000|2020-10-08 11:30:00|4906.7|4905.7|4900.4|4899.4|4907.2|4906.2|4898.9|4897.9|332
1602156900000|2020-10-08 11:35:00|4900.2|4899.2|4903.4|4902.4|4904.2|4903.2|4899.7|4898.7|174
1602157200000|2020-10-08 11:40:00|4903.9|4902.9|4903.2|4902.2|4905.2|4904.2|4902.9|4901.9|96
1602157500000|2020-10-08 11:45:00|4903.4|4902.4|4904.2|4903.2|4905.4|4904.4|4902.7|4901.7|178
1602157800000|2020-10-08 11:50:00|4904.4|4903.4|4903.7|4902.7|4905.7|4904.7|4903.7|4902.7|182
1602158100000|2020-10-08 11:55:00|4903.9|4902.9|4903.2|4902.2|4904.9|4903.9|4902.2|4901.2|125
1602158400000|2020-10-08 12:00:00|4903.7|4902.7|4902.9|4901.9|4904.7|4903.7|4902.2|4901.2|125
1602158700000|2020-10-08 12:05:00|4903.2|4902.2|4904.2|4903.2|4905.7|4904.7|4903.2|4902.2|144
1602159000000|2020-10-08 12:10:00|4904.4|4903.4|4907.2|4906.2|4908.9|4907.9|4903.7|4902.7|413
1602159300000|2020-10-08 12:15:00|4906.9|4905.9|4906.7|4905.7|4909.9|4908.9|4906.2|4905.2|229
1602159600000|2020-10-08 12:20:00|4906.9|4905.9|4907.9|4906.9|4908.2|4907.2|4906.7|4905.7|119
1602159900000|2020-10-08 12:25:00|4908.2|4907.2|4909.9|4908.9|4910.7|4909.7|4907.2|4906.2|106
1602160200000|2020-10-08 12:30:00|4910.2|4909.2|4904.9|4903.9|4910.2|4909.2|4903.2|4902.2|324
1602160500000|2020-10-08 12:35:00|4904.7|4903.7|4903.9|4902.9|4905.2|4904.2|4903.7|4902.7|113
1602160800000|2020-10-08 12:40:00|4904.2|4903.2|4908.7|4907.7|4909.7|4908.7|4904.2|4903.2|127
1602161100000|2020-10-08 12:45:00|4908.9|4907.9|4912.7|4911.7|4912.9|4911.9|4907.9|4906.9|223
1602161400000|2020-10-08 12:50:00|4912.4|4911.4|4910.2|4909.2|4912.4|4911.4|4910.2|4909.2|226
1602161700000|2020-10-08 12:55:00|4909.9|4908.9|4911.9|4910.9|4912.2|4911.2|4908.7|4907.7|319
1602162000000|2020-10-08 13:00:00|4912.2|4911.2|4910.9|4909.9|4912.7|4911.7|4909.7|4908.7|224
1602162300000|2020-10-08 13:05:00|4910.7|4909.7|4910.4|4909.4|4912.7|4911.7|4908.7|4907.7|261
1602162600000|2020-10-08 13:10:00|4910.2|4909.2|4913.2|4912.2|4914.2|4913.2|4910.2|4909.2|187
1602162900000|2020-10-08 13:15:00|4913.4|4912.4|4914.7|4913.7|4917.4|4916.4|4913.4|4912.4|286
1602163200000|2020-10-08 13:20:00|4914.4|4913.4|4913.4|4912.4|4915.4|4914.4|4912.7|4911.7|201
1602163500000|2020-10-08 13:25:00|4913.7|4912.7|4914.7|4913.7|4916.7|4915.7|4913.2|4912.2|182
1602163800000|2020-10-08 13:30:00|4914.4|4913.4|4914.9|4913.9|4918.2|4917.2|4911.4|4910.4|817
1602164100000|2020-10-08 13:35:00|4915.2|4914.2|4918.9|4917.9|4919.7|4918.7|4914.4|4913.4|349
1602164400000|2020-10-08 13:40:00|4919.2|4918.2|4918.9|4917.9|4921.4|4920.4|4917.7|4916.7|435
1602164700000|2020-10-08 13:45:00|4919.2|4918.2|4912.7|4911.7|4920.2|4919.2|4912.2|4911.2|309
1602165000000|2020-10-08 13:50:00|4912.4|4911.4|4917.9|4916.9|4917.9|4916.9|4911.4|4910.4|336
1602165300000|2020-10-08 13:55:00|4917.7|4916.7|4924.2|4923.2|4924.4|4923.4|4917.4|4916.4|757
1602165600000|2020-10-08 14:00:00|4925.2|4924.2|4922.2|4921.2|4926.2|4925.2|4917.2|4916.2|930
1602165900000|2020-10-08 14:05:00|4922.4|4921.4|4918.4|4917.4|4922.9|4921.9|4916.4|4915.4|777
1602166200000|2020-10-08 14:10:00|4918.3|4917.3|4920.3|4919.3|4922.1|4921.1|4916.6|4915.6|553
1602166500000|2020-10-08 14:15:00|4920.6|4919.6|4923.8|4922.8|4924.3|4923.3|4919.6|4918.6|493
1602166800000|2020-10-08 14:20:00|4923.6|4922.6|4928.6|4927.6|4929.1|4928.1|4922.3|4921.3|557
1602167100000|2020-10-08 14:25:00|4928.3|4927.3|4925.6|4924.6|4928.6|4927.6|4923.6|4922.6|505
1602167400000|2020-10-08 14:30:00|4925.8|4924.8|4934.6|4933.6|4935.1|4934.1|4925.3|4924.3|728
1602167700000|2020-10-08 14:35:00|4934.8|4933.8|4931.3|4930.3|4937.3|4936.3|4930.8|4929.8|491
1602168000000|2020-10-08 14:40:00|4931.1|4930.1|4927.1|4926.1|4933.1|4932.1|4926.3|4925.3|391
1602168300000|2020-10-08 14:45:00|4927.3|4926.3|4927.8|4926.8|4929.8|4928.8|4927.1|4926.1|422
1602168600000|2020-10-08 14:50:00|4928.1|4927.1|4924.8|4923.8|4930.6|4929.6|4924.3|4923.3|352
1602168900000|2020-10-08 14:55:00|4925.1|4924.1|4923.6|4922.6|4926.1|4925.1|4923.3|4922.3|410
1602169200000|2020-10-08 15:00:00|4923.8|4922.8|4923.6|4922.6|4925.8|4924.8|4920.8|4919.8|430
1602169500000|2020-10-08 15:05:00|4923.8|4922.8|4925.3|4924.3|4927.1|4926.1|4922.8|4921.8|259
1602169800000|2020-10-08 15:10:00|4925.6|4924.6|4924.1|4923.1|4926.6|4925.6|4923.6|4922.6|452
1602170100000|2020-10-08 15:15:00|4924.3|4923.3|4919.6|4918.6|4926.6|4925.6|4919.6|4918.6|557
1602170400000|2020-10-08 15:20:00|4919.8|4918.8|4919.6|4918.6|4922.6|4921.6|4916.6|4915.6|747
1602170700000|2020-10-08 15:25:00|4919.1|4918.1|4918.8|4917.8|4920.8|4919.8|4913.8|4912.8|1237
1602171000000|2020-10-08 15:30:00|4919.3|4917.3|4913.6|4911.6|4919.8|4917.8|4909.1|4907.1|2520
1602171300000|2020-10-08 15:35:00|4914.3|4912.3|4920.1|4918.1|4920.3|4918.3|4911.1|4909.1|1539
1602171600000|2020-10-08 15:40:00|4919.8|4917.8|4919.3|4917.3|4920.6|4918.6|4916.1|4914.1|439
1602171900000|2020-10-08 15:45:00|4919.1|4917.1|4918.3|4916.3|4920.1|4918.1|4916.1|4914.1|150
1602172200000|2020-10-08 15:50:00|4918.1|4916.1|4915.1|4913.1|4918.3|4916.3|4915.1|4913.1|62
1602172500000|2020-10-08 15:55:00|4915.3|4913.3|4917.3|4915.3|4918.6|4916.6|4914.6|4912.6|125
1602172800000|2020-10-08 16:00:00|4917.6|4915.6|4918.3|4916.3|4918.8|4916.8|4916.1|4914.1|102
1602173100000|2020-10-08 16:05:00|4918.6|4916.6|4920.8|4918.8|4921.8|4919.8|4917.8|4915.8|208
1602173400000|2020-10-08 16:10:00|4920.6|4918.6|4921.8|4919.8|4922.1|4920.1|4919.8|4917.8|39
1602173700000|2020-10-08 16:15:00|4921.6|4919.6|4922.3|4920.3|4923.8|4921.8|4921.3|4919.3|51
1602174000000|2020-10-08 16:20:00|4922.1|4920.1|4923.8|4921.8|4924.1|4922.1|4921.3|4919.3|21
1602174300000|2020-10-08 16:25:00|4923.6|4921.6|4924.3|4922.3|4925.6|4923.6|4923.6|4921.6|126
1602174600000|2020-10-08 16:30:00|4924.1|4922.1|4923.8|4921.8|4924.6|4922.6|4923.1|4921.1|57
1602174900000|2020-10-08 16:35:00|4924.1|4922.1|4924.6|4922.6|4925.1|4923.1|4923.3|4921.3|34
1602175200000|2020-10-08 16:40:00|4924.3|4922.3|4924.8|4922.8|4925.8|4923.8|4923.8|4921.8|88
1602175500000|2020-10-08 16:45:00|4925.1|4923.1|4924.3|4922.3|4926.1|4924.1|4923.8|4921.8|65
1602175800000|2020-10-08 16:50:00|4924.6|4922.6|4923.8|4921.8|4925.3|4923.3|4923.3|4921.3|59
1602176100000|2020-10-08 16:55:00|4923.6|4921.6|4924.8|4922.8|4924.8|4922.8|4922.8|4920.8|57
1602176400000|2020-10-08 17:00:00|4925.1|4923.1|4923.3|4921.3|4925.6|4923.6|4923.3|4921.3|44
1602176700000|2020-10-08 17:05:00|4923.1|4921.1|4923.3|4921.3|4924.6|4922.6|4923.1|4921.1|23
1602177000000|2020-10-08 17:10:00|4923.6|4921.6|4923.8|4921.8|4924.1|4922.1|4922.8|4920.8|18
1602177300000|2020-10-08 17:15:00|4923.6|4921.6|4922.3|4920.3|4923.8|4921.8|4922.3|4920.3|12
1602177600000|2020-10-08 17:20:00|4922.1|4920.1|4921.8|4919.8|4922.8|4920.8|4921.6|4919.6|14
1602177900000|2020-10-08 17:25:00|4921.6|4919.6|4922.8|4920.8|4922.8|4920.8|4921.6|4919.6|13
1602178200000|2020-10-08 17:30:00|4922.6|4920.6|4922.3|4920.3|4923.6|4921.6|4922.1|4920.1|10
1602178500000|2020-10-08 17:35:00|4922.1|4920.1|4922.8|4920.8|4923.8|4921.8|4921.8|4919.8|25
1602178800000|2020-10-08 17:40:00|4922.6|4920.6|4924.3|4922.3|4924.6|4922.6|4922.3|4920.3|9
1602179100000|2020-10-08 17:45:00|4924.1|4922.1|4923.6|4921.6|4924.1|4922.1|4922.3|4920.3|20
1602179400000|2020-10-08 17:50:00|4923.3|4921.3|4925.6|4923.6|4925.8|4923.8|4923.3|4921.3|35
1602179700000|2020-10-08 17:55:00|4925.3|4923.3|4923.3|4921.3|4925.6|4923.6|4923.1|4921.1|48
1602180000000|2020-10-08 18:00:00|4923.6|4921.6|4922.3|4920.3|4923.8|4921.8|4921.3|4919.3|31
1602180300000|2020-10-08 18:05:00|4922.1|4920.1|4927.1|4925.1|4927.1|4925.1|4922.1|4920.1|50
1602180600000|2020-10-08 18:10:00|4927.3|4925.3|4925.8|4923.8|4927.3|4925.3|4925.3|4923.3|28
1602180900000|2020-10-08 18:15:00|4926.1|4924.1|4926.6|4924.6|4927.8|4925.8|4926.1|4924.1|70
1602181200000|2020-10-08 18:20:00|4926.3|4924.3|4926.6|4924.6|4927.8|4925.8|4926.1|4924.1|48
1602181500000|2020-10-08 18:25:00|4926.8|4924.8|4926.3|4924.3|4927.6|4925.6|4926.3|4924.3|37
1602181800000|2020-10-08 18:30:00|4926.1|4924.1|4926.8|4924.8|4927.8|4925.8|4925.8|4923.8|25
1602182100000|2020-10-08 18:35:00|4926.6|4924.6|4926.8|4924.8|4926.8|4924.8|4925.3|4923.3|22
1602182400000|2020-10-08 18:40:00|4926.6|4924.6|4926.3|4924.3|4927.3|4925.3|4925.6|4923.6|32
1602182700000|2020-10-08 18:45:00|4926.1|4924.1|4927.1|4925.1|4927.3|4925.3|4925.3|4923.3|34
1602183000000|2020-10-08 18:50:00|4927.3|4925.3|4926.3|4924.3|4927.3|4925.3|4926.1|4924.1|31
1602183300000|2020-10-08 18:55:00|4926.6|4924.6|4926.8|4924.8|4928.1|4926.1|4926.3|4924.3|42
1602183600000|2020-10-08 19:00:00|4927.1|4925.1|4925.8|4923.8|4927.3|4925.3|4922.6|4920.6|93
1602183900000|2020-10-08 19:05:00|4926.1|4924.1|4925.3|4923.3|4926.1|4924.1|4924.8|4922.8|9
1602184200000|2020-10-08 19:10:00|4925.6|4923.6|4926.8|4924.8|4928.3|4926.3|4925.1|4923.1|24
1602184500000|2020-10-08 19:15:00|4926.6|4924.6|4925.8|4923.8|4926.6|4924.6|4924.1|4922.1|15
1602184800000|2020-10-08 19:20:00|4926.1|4924.1|4925.6|4923.6|4926.3|4924.3|4924.6|4922.6|12
1602185100000|2020-10-08 19:25:00|4925.3|4923.3|4926.3|4924.3|4926.8|4924.8|4924.8|4922.8|13
1602185400000|2020-10-08 19:30:00|4926.6|4924.6|4926.3|4924.3|4927.6|4925.6|4925.6|4923.6|12
1602185700000|2020-10-08 19:35:00|4926.6|4924.6|4925.8|4923.8|4927.1|4925.1|4925.6|4923.6|53
1602186000000|2020-10-08 19:40:00|4925.6|4923.6|4925.8|4923.8|4925.8|4923.8|4924.3|4922.3|62
1602186300000|2020-10-08 19:45:00|4925.1|4923.1|4924.8|4922.8|4925.6|4923.6|4924.3|4922.3|53
1602186600000|2020-10-08 19:50:00|4923.8|4921.8|4926.1|4924.1|4927.3|4925.3|4923.8|4921.8|94
1602186900000|2020-10-08 19:55:00|4926.6|4924.6|4927.3|4925.3|4927.8|4925.8|4925.6|4923.6|211
1602187200000|2020-10-08 20:00:00|4928.1|4924.1|4926|4922|4928.3|4924.3|4925.1|4921.1|4
1602187500000|2020-10-08 20:05:00|4926.2|4922.2|4927.8|4923.8|4927.8|4923.8|4925.3|4921.3|0
1602187800000|2020-10-08 20:10:00|4927.7|4923.7|4929.1|4925.1|4930|4926|4925.8|4921.8|0
1602188100000|2020-10-08 20:15:00|4928.9|4924.9|4928.9|4924.9|4929.4|4925.4|4928.8|4924.8|0
1602188400000|2020-10-08 20:20:00|4929.1|4925.1|4929.9|4925.9|4929.9|4925.9|4929|4925|0
1602188700000|2020-10-08 20:25:00|4929.6|4925.6|4928.5|4924.5|4930|4926|4928.1|4924.1|0
1602189000000|2020-10-08 20:30:00|4928.6|4924.6|4930.6|4926.6|4930.9|4926.9|4927.4|4923.4|0
1602189300000|2020-10-08 20:35:00|4930.3|4926.3|4933.1|4929.1|4933.4|4929.4|4930|4926|0
1602189600000|2020-10-08 20:40:00|4933|4929|4937.9|4933.9|4940|4936|4932.5|4928.5|0
1602189900000|2020-10-08 20:45:00|4938|4934|4943.1|4939.1|4943.4|4939.4|4937.9|4933.9|0
1602190200000|2020-10-08 20:50:00|4943|4939|4942.8|4938.8|4943.5|4939.5|4942.2|4938.2|0
1602190500000|2020-10-08 20:55:00|4942.7|4938.7|4942.7|4938.7|4943.4|4939.4|4941.1|4937.1|0
1602190800000|2020-10-08 21:00:00|4942.6|4938.6|4942.2|4938.2|4942.6|4938.6|4941.7|4937.7|0
1602191100000|2020-10-08 21:05:00|4942.3|4938.3|4941.5|4937.5|4942.3|4938.3|4941.4|4937.4|0
1602191400000|2020-10-08 21:10:00|4941.1|4937.1|4941|4937|4941.1|4937.1|4941|4937|0
1602191700000|2020-10-08 21:15:00|4940.9|4936.9|4940.5|4936.5|4941.2|4937.2|4940.5|4936.5|0
1602192000000|2020-10-08 21:20:00|4940|4936|4940.8|4936.8|4941.2|4937.2|4940|4936|0
1602192300000|2020-10-08 21:25:00|4940.7|4936.7|4940.7|4936.7|4940.8|4936.8|4940.5|4936.5|0
1602192600000|2020-10-08 21:30:00|4940.8|4936.8|4941.3|4937.3|4941.3|4937.3|4940.4|4936.4|0
1602192900000|2020-10-08 21:35:00|4941.4|4937.4|4941.7|4937.7|4941.8|4937.8|4940.9|4936.9|0
1602193200000|2020-10-08 21:40:00|4941.8|4937.8|4941.1|4937.1|4941.8|4937.8|4941.1|4937.1|0
1602193500000|2020-10-08 21:45:00|4941.2|4937.2|4941.6|4937.6|4941.6|4937.6|4941.2|4937.2|0
1602193800000|2020-10-08 21:50:00|4941.5|4937.5|4941.5|4937.5|4941.6|4937.6|4941|4937|0
1602194100000|2020-10-08 21:55:00|4941.4|4937.4|4941.4|4937.4|4941.6|4937.6|4941.1|4937.1|0
1602194400000|2020-10-08 22:00:00|4941.7|4937.7|4945.5|4941.5|4946.6|4942.6|4941|4937|0
1602194700000|2020-10-08 22:05:00|4945.1|4941.1|4943.6|4939.6|4945.1|4941.1|4943.2|4939.2|0
1602195000000|2020-10-08 22:10:00|4943.5|4939.5|4945.4|4941.4|4946.4|4942.4|4943.2|4939.2|0
1602195300000|2020-10-08 22:15:00|4945|4941|4947|4943|4948.9|4944.9|4943.9|4939.9|0
1602195600000|2020-10-08 22:20:00|4946.9|4942.9|4946.8|4942.8|4947.6|4943.6|4946.2|4942.2|0
1602195900000|2020-10-08 22:25:00|4946.7|4942.7|4948.9|4944.9|4948.9|4944.9|4946.5|4942.5|0
1602196200000|2020-10-08 22:30:00|4949|4945|4948.8|4944.8|4949.4|4945.4|4947.9|4943.9|0
1602196500000|2020-10-08 22:35:00|4948.7|4944.7|4947.4|4943.4|4948.7|4944.7|4946.8|4942.8|0
1602196800000|2020-10-08 22:40:00|4947.1|4943.1|4946.8|4942.8|4947.1|4943.1|4946.5|4942.5|0
1602197100000|2020-10-08 22:45:00|4946.9|4942.9|4946.8|4942.8|4947.4|4943.4|4945.6|4941.6|0
1602197400000|2020-10-08 22:50:00|4946.9|4942.9|4950.8|4946.8|4951.8|4947.8|4946.9|4942.9|0
1602197700000|2020-10-08 22:55:00|4950.4|4946.4|4947.7|4943.7|4950.4|4946.4|4947.1|4943.1|0
1602198000000|2020-10-08 23:00:00|4947.8|4943.8|4949.6|4945.6|4949.9|4945.9|4947.1|4943.1|0
1602198300000|2020-10-08 23:05:00|4949.5|4945.5|4948.4|4944.4|4949.6|4945.6|4947.8|4943.8|0
1602198600000|2020-10-08 23:10:00|4948.3|4944.3|4948.4|4944.4|4948.7|4944.7|4947|4943|0
1602198900000|2020-10-08 23:15:00|4948.7|4944.7|4946.6|4943.6|4949.1|4945.8|4946.3|4943.3|0
1602199200000|2020-10-08 23:20:00|4946.5|4943.5|4946.8|4943.8|4947.9|4944.9|4944.9|4941.9|0
1602199500000|2020-10-08 23:25:00|4946.7|4943.7|4946.7|4943.7|4947.3|4944.3|4945.5|4942.5|0
1602199800000|2020-10-08 23:30:00|4946.6|4943.6|4945.6|4942.6|4946.6|4943.6|4945.1|4942.1|0
1602200100000|2020-10-08 23:35:00|4945.5|4942.5|4945.4|4942.4|4945.7|4942.7|4945|4942|0
1602200400000|2020-10-08 23:40:00|4945.2|4942.2|4944.7|4941.7|4945.6|4942.6|4944.7|4941.7|0
1602200700000|2020-10-08 23:45:00|4944.8|4941.8|4946.3|4943.3|4946.5|4943.5|4944.5|4941.5|0
1602201000000|2020-10-08 23:50:00|4946.2|4943.2|4947.6|4944.6|4947.9|4944.9|4946.2|4943.2|0
1602201300000|2020-10-08 23:55:00|4947.7|4944.7|4948.8|4945.8|4949.3|4946.3|4947.6|4944.6|0
1602201600000|2020-10-09 00:00:00|4948.6|4945.6|4948.7|4945.7|4950|4947|4946.9|4943.9|0
1602201900000|2020-10-09 00:05:00|4948.6|4945.6|4947.6|4944.6|4949.3|4946.3|4947.6|4944.6|0
1602202200000|2020-10-09 00:10:00|4947.7|4944.7|4947.1|4944.1|4948|4945|4945.8|4942.8|0
1602202500000|2020-10-09 00:15:00|4946.7|4943.7|4940.4|4937.4|4947.1|4944.1|4939|4936|0
1602202800000|2020-10-09 00:20:00|4939.8|4936.8|4938.8|4935.8|4940.5|4937.5|4938.8|4935.8|0
1602203100000|2020-10-09 00:25:00|4938.9|4935.9|4936|4933|4938.9|4935.9|4934.5|4931.5|0
1602203400000|2020-10-09 00:30:00|4936.1|4933.1|4941.1|4938.1|4941.2|4938.2|4936|4933|0
1602203700000|2020-10-09 00:35:00|4939.8|4936.8|4939.8|4936.8|4941.2|4938.2|4938.4|4935.4|0
1602204000000|2020-10-09 00:40:00|4939.3|4936.3|4936.8|4933.8|4939.8|4936.8|4936.8|4933.8|0
1602204300000|2020-10-09 00:45:00|4936.7|4933.7|4938.2|4935.2|4938.3|4935.3|4935.3|4932.3|0
1602204600000|2020-10-09 00:50:00|4938.3|4935.3|4936.1|4933.1|4939.6|4936.6|4935.4|4932.4|0
1602204900000|2020-10-09 00:55:00|4936|4933|4937.6|4934.6|4937.6|4934.6|4934|4931|0
1602205200000|2020-10-09 01:00:00|4937.3|4934.3|4934.1|4931.1|4938.4|4935.4|4934.1|4931.1|0
1602205500000|2020-10-09 01:05:00|4934.6|4931.6|4935.5|4932.5|4938.3|4935.3|4934.6|4931.6|0
1602205800000|2020-10-09 01:10:00|4936|4933|4936.9|4933.9|4938.4|4935.4|4935.5|4932.5|0
1602206100000|2020-10-09 01:15:00|4937|4934|4941.2|4938.2|4941.3|4938.3|4936.9|4933.9|0
1602206400000|2020-10-09 01:20:00|4941.3|4938.3|4938.4|4935.4|4942.6|4939.6|4938.4|4935.4|0
1602206700000|2020-10-09 01:25:00|4938.5|4935.5|4937|4934|4939.8|4936.8|4935.5|4932.5|0
1602207000000|2020-10-09 01:30:00|4936.7|4933.7|4932.8|4929.8|4937|4934|4931.3|4928.3|0
1602207300000|2020-10-09 01:35:00|4932.7|4929.7|4934.3|4931.3|4934.3|4931.3|4931.4|4928.4|0
1602207600000|2020-10-09 01:40:00|4934|4931|4932.9|4929.9|4934.4|4931.4|4932.9|4929.9|0
1602207900000|2020-10-09 01:45:00|4932.7|4929.7|4934.4|4931.4|4934.4|4931.4|4931.6|4928.6|0
1602208200000|2020-10-09 01:50:00|4933.9|4930.9|4934.5|4931.5|4934.5|4931.5|4933|4930|0
1602208500000|2020-10-09 01:55:00|4934.6|4931.6|4936|4933|4936|4933|4934.5|4931.5|0
1602208800000|2020-10-09 02:00:00|4935.7|4932.7|4935.4|4932.4|4937.4|4934.4|4934.7|4931.7|0
1602209100000|2020-10-09 02:05:00|4935.7|4932.7|4936.1|4933.1|4937.5|4934.5|4935.7|4932.7|0
1602209400000|2020-10-09 02:10:00|4935.9|4932.9|4937.7|4934.7|4937.7|4934.7|4934.8|4931.8|0
1602209700000|2020-10-09 02:15:00|4936.3|4933.3|4939.1|4936.1|4939.1|4936.1|4936.3|4933.3|0
1602210000000|2020-10-09 02:20:00|4939.2|4936.2|4939.2|4936.2|4940.6|4937.6|4939.2|4936.2|0
1602210300000|2020-10-09 02:25:00|4939.1|4936.1|4936.3|4933.3|4939.1|4936.1|4936.3|4933.3|0
1602210600000|2020-10-09 02:30:00|4936.8|4933.8|4937.9|4934.9|4937.9|4934.9|4936.3|4933.3|0
1602210900000|2020-10-09 02:35:00|4938.1|4935.1|4939.3|4936.3|4940.7|4937.7|4937.9|4934.9|0
1602211200000|2020-10-09 02:40:00|4938.8|4935.8|4937.9|4934.9|4939.4|4936.4|4937.9|4934.9|0
1602211500000|2020-10-09 02:45:00|4937.7|4934.7|4936.6|4933.6|4938|4935|4935.9|4932.9|0
1602211800000|2020-10-09 02:50:00|4936.3|4933.3|4936.6|4933.6|4938|4935|4935.9|4932.9|0
1602212100000|2020-10-09 02:55:00|4938|4935|4939.7|4936.7|4941.1|4938.1|4938|4935|0
1602212400000|2020-10-09 03:00:00|4939.8|4936.8|4941.2|4938.2|4942.5|4939.5|4939.7|4936.7|0
1602212700000|2020-10-09 03:05:00|4941.1|4938.1|4939.7|4936.7|4941.9|4938.9|4939.7|4936.7|0
1602213000000|2020-10-09 03:10:00|4940.3|4937.3|4939.7|4936.7|4941.1|4938.1|4939.7|4936.7|0
1602213300000|2020-10-09 03:15:00|4939.8|4936.8|4941.2|4938.2|4941.9|4938.9|4939.8|4936.8|0
1602213600000|2020-10-09 03:20:00|4942.6|4939.6|4942.6|4939.6|4943.9|4940.9|4941.1|4938.1|0
1602213900000|2020-10-09 03:25:00|4942.5|4939.5|4941.2|4938.2|4942.5|4939.5|4939.8|4936.8|0
1602214200000|2020-10-09 03:30:00|4941.1|4938.1|4939.7|4936.7|4941.2|4938.2|4939.7|4936.7|0
1602214500000|2020-10-09 03:35:00|4939.8|4936.8|4938.3|4935.3|4939.8|4936.8|4938.2|4935.2|0
1602214800000|2020-10-09 03:40:00|4937.8|4934.8|4937.6|4934.6|4938.3|4935.3|4936.9|4933.9|0
1602215100000|2020-10-09 03:45:00|4937.8|4934.8|4938.3|4935.3|4938.3|4935.3|4936.9|4933.9|0
1602215400000|2020-10-09 03:50:00|4937.8|4934.8|4936.9|4933.9|4938.3|4935.3|4936.9|4933.9|0
1602215700000|2020-10-09 03:55:00|4937.2|4934.2|4936.8|4933.8|4938.3|4935.3|4936.1|4933.1|0
1602216000000|2020-10-09 04:00:00|4936.3|4933.3|4934|4931|4936.8|4933.8|4934|4931|0
1602216300000|2020-10-09 04:05:00|4934.3|4931.3|4934|4931|4935.4|4932.4|4934|4931|0
1602216600000|2020-10-09 04:10:00|4933.9|4930.9|4933.9|4930.9|4934|4931|4932.5|4929.5|0
1602216900000|2020-10-09 04:15:00|4933.8|4930.8|4935.6|4932.6|4935.6|4932.6|4933.8|4930.8|0
1602217200000|2020-10-09 04:20:00|4935.5|4932.5|4935.6|4932.6|4935.6|4932.6|4935.5|4932.5|0
1602217500000|2020-10-09 04:25:00|4936.1|4933.1|4935.6|4932.6|4937|4934|4935.6|4932.6|0
1602217800000|2020-10-09 04:30:00|4936.1|4933.1|4935.4|4932.4|4936.9|4933.9|4935.4|4932.4|0
1602218100000|2020-10-09 04:35:00|4935.5|4932.5|4938.4|4935.4|4938.4|4935.4|4935.5|4932.5|0
1602218400000|2020-10-09 04:40:00|4938.5|4935.5|4938.3|4935.3|4938.5|4935.5|4938.3|4935.3|0
1602218700000|2020-10-09 04:45:00|4938.4|4935.4|4939.8|4936.8|4941.1|4938.1|4938.4|4935.4|0
1602219000000|2020-10-09 04:50:00|4939.7|4936.7|4938.3|4935.3|4939.7|4936.7|4936.9|4933.9|0
1602219300000|2020-10-09 04:55:00|4937.8|4934.8|4936.9|4933.9|4938.4|4935.4|4935.5|4932.5|0
1602219600000|2020-10-09 05:00:00|4936.7|4933.7|4936.8|4933.8|4938.3|4935.3|4935.6|4932.6|0
1602219900000|2020-10-09 05:05:00|4936.7|4933.7|4933.7|4930.7|4936.7|4933.7|4933.7|4930.7|0
1602220200000|2020-10-09 05:10:00|4933.6|4930.6|4933.5|4930.5|4933.7|4930.7|4932.1|4929.1|0
1602220500000|2020-10-09 05:15:00|4933|4930|4935|4932|4935|4932|4932|4929|0
1602220800000|2020-10-09 05:20:00|4934.5|4931.5|4934.8|4931.8|4935|4932|4933.4|4930.4|0
1602221100000|2020-10-09 05:25:00|4934.9|4931.9|4934.8|4931.8|4934.9|4931.9|4934.7|4931.7|0
1602221400000|2020-10-09 05:30:00|4934.7|4931.7|4936.3|4933.3|4937.7|4934.7|4934.7|4931.7|0
1602221700000|2020-10-09 05:35:00|4936.2|4933.2|4936.2|4933.2|4937.6|4934.6|4935.5|4932.5|0
1602222000000|2020-10-09 05:40:00|4936.3|4933.3|4936.2|4933.2|4936.3|4933.3|4935.5|4932.5|0
1602222300000|2020-10-09 05:45:00|4936.3|4933.3|4937.7|4934.7|4939|4936|4936.2|4933.2|0
1602222600000|2020-10-09 05:50:00|4937.9|4934.9|4937.6|4934.6|4939|4936|4937.6|4934.6|0
1602222900000|2020-10-09 05:55:00|4937.5|4934.5|4936|4933|4937.6|4934.6|4936|4933|0
1602223200000|2020-10-09 06:00:00|4937.2|4934.2|4930.6|4928.6|4937.9|4934.2|4925.8|4923.8|145
1602223500000|2020-10-09 06:05:00|4930.3|4928.3|4925.3|4923.3|4931.1|4929.1|4924.3|4922.3|135
1602223800000|2020-10-09 06:10:00|4925.6|4923.6|4925.3|4923.3|4926.3|4924.3|4922.1|4920.1|217
1602224100000|2020-10-09 06:15:00|4925.6|4923.6|4927.3|4925.3|4927.6|4925.6|4924.8|4922.8|85
1602224400000|2020-10-09 06:20:00|4927.6|4925.6|4928.3|4926.3|4929.1|4927.1|4927.3|4925.3|65
1602224700000|2020-10-09 06:25:00|4927.8|4925.8|4924.8|4922.8|4928.8|4926.8|4923.8|4921.8|120
1602225000000|2020-10-09 06:30:00|4925.1|4923.1|4926.3|4924.3|4926.3|4924.3|4924.8|4922.8|20
1602225300000|2020-10-09 06:35:00|4926.1|4924.1|4923.8|4921.8|4927.1|4925.1|4922.1|4920.1|77
1602225600000|2020-10-09 06:40:00|4924.1|4922.1|4922.3|4920.3|4924.8|4922.8|4921.8|4919.8|37
1602225900000|2020-10-09 06:45:00|4923.1|4921.1|4922.6|4920.6|4923.1|4921.1|4921.8|4919.8|76
1602226200000|2020-10-09 06:50:00|4922.3|4920.3|4922.3|4920.3|4923.1|4921.1|4921.6|4919.6|118
1602226500000|2020-10-09 06:55:00|4922.1|4920.1|4925.3|4923.3|4925.3|4923.3|4920.3|4918.3|182
1602226800000|2020-10-09 07:00:00|4925.1|4924.1|4940.8|4939.8|4942.1|4941.1|4923.3|4922.3|1491
1602227100000|2020-10-09 07:05:00|4940.6|4939.6|4942.1|4941.1|4949.3|4948.3|4935.1|4934.1|1053
1602227400000|2020-10-09 07:10:00|4942.3|4941.3|4939.1|4938.1|4945.3|4944.3|4938.1|4937.1|730
1602227700000|2020-10-09 07:15:00|4938.8|4937.8|4934.6|4933.6|4939.1|4938.1|4932.3|4931.3|489
1602228000000|2020-10-09 07:20:00|4934.3|4933.3|4937.1|4936.1|4938.1|4937.1|4932.3|4931.3|387
1602228300000|2020-10-09 07:25:00|4937.3|4936.3|4940.6|4939.6|4941.8|4940.8|4935.3|4934.3|542
1602228600000|2020-10-09 07:30:00|4940.3|4939.3|4936.6|4935.6|4943.6|4942.6|4935.6|4934.6|347
1602228900000|2020-10-09 07:35:00|4936.8|4935.8|4938.1|4937.1|4940.1|4939.1|4935.1|4934.1|279
1602229200000|2020-10-09 07:40:00|4937.7|4936.7|4937.9|4936.9|4941.2|4940.2|4935.7|4934.7|319
1602229500000|2020-10-09 07:45:00|4937.7|4936.7|4933.4|4932.4|4937.7|4936.7|4932.4|4931.4|369
1602229800000|2020-10-09 07:50:00|4933.2|4932.2|4935.7|4934.7|4935.7|4934.7|4930.2|4929.2|326
1602230100000|2020-10-09 07:55:00|4935.4|4934.4|4931.9|4930.9|4936.2|4935.2|4931.2|4930.2|232
1602230400000|2020-10-09 08:00:00|4932.2|4931.2|4933.4|4932.4|4935.4|4934.4|4930.2|4929.2|415
1602230700000|2020-10-09 08:05:00|4933.2|4932.2|4928.7|4927.7|4936.9|4935.9|4928.7|4927.7|260
1602231000000|2020-10-09 08:10:00|4928.4|4927.4|4930.4|4929.4|4933.7|4932.7|4927.2|4926.2|225
1602231300000|2020-10-09 08:15:00|4930.2|4929.2|4927.2|4926.2|4930.2|4929.2|4925.4|4924.4|364
1602231600000|2020-10-09 08:20:00|4926.9|4925.9|4926.9|4925.9|4928.7|4927.7|4926.2|4925.2|185
1602231900000|2020-10-09 08:25:00|4926.7|4925.7|4926.2|4925.2|4930.7|4929.7|4925.7|4924.7|1230
1602232200000|2020-10-09 08:30:00|4925.4|4924.4|4923.7|4922.7|4928.7|4927.7|4923.7|4922.7|210
1602232500000|2020-10-09 08:35:00|4923.9|4922.9|4923.4|4922.4|4925.2|4924.2|4922.7|4921.7|162
1602232800000|2020-10-09 08:40:00|4923.2|4922.2|4924.2|4923.2|4924.7|4923.7|4919.9|4918.9|330
1602233100000|2020-10-09 08:45:00|4923.9|4922.9|4925.2|4924.2|4926.4|4925.4|4923.2|4922.2|152
1602233400000|2020-10-09 08:50:00|4924.9|4923.9|4926.4|4925.4|4926.7|4925.7|4923.7|4922.7|192
1602233700000|2020-10-09 08:55:00|4926.2|4925.2|4919.9|4918.9|4928.7|4927.7|4919.9|4918.9|480
1602234000000|2020-10-09 09:00:00|4919.7|4918.7|4919.4|4918.4|4921.4|4920.4|4918.7|4917.7|208
1602234300000|2020-10-09 09:05:00|4919.2|4918.2|4921.7|4920.7|4922.9|4921.9|4918.4|4917.4|82
1602234600000|2020-10-09 09:10:00|4921.9|4920.9|4920.7|4919.7|4921.9|4920.9|4919.2|4918.2|183
1602234900000|2020-10-09 09:15:00|4920.4|4919.4|4924.4|4923.4|4924.9|4923.9|4920.2|4919.2|161
1602235200000|2020-10-09 09:20:00|4924.2|4923.2|4923.9|4922.9|4927.2|4926.2|4923.2|4922.2|375
1602235500000|2020-10-09 09:25:00|4924.2|4923.2|4924.4|4923.4|4927.7|4926.7|4922.9|4921.9|149
1602235800000|2020-10-09 09:30:00|4924.2|4923.2|4925.9|4924.9|4926.9|4925.9|4923.9|4922.9|261
1602236100000|2020-10-09 09:35:00|4925.7|4924.7|4927.2|4926.2|4928.2|4927.2|4925.2|4924.2|154
1602236400000|2020-10-09 09:40:00|4926.9|4925.9|4929.7|4928.7|4931.2|4930.2|4926.9|4925.9|253
1602236700000|2020-10-09 09:45:00|4929.4|4928.4|4929.2|4928.2|4931.2|4930.2|4928.9|4927.9|136
1602237000000|2020-10-09 09:50:00|4929.4|4928.4|4932.7|4931.7|4932.7|4931.7|4928.7|4927.7|252
1602237300000|2020-10-09 09:55:00|4932.4|4931.4|4932.7|4931.7|4933.2|4932.2|4930.7|4929.7|277
1602237600000|2020-10-09 10:00:00|4932.4|4931.4|4934.7|4933.7|4935.2|4934.2|4932.2|4931.2|205
1602237900000|2020-10-09 10:05:00|4934.4|4933.4|4936.7|4935.7|4936.7|4935.7|4933.7|4932.7|170
1602238200000|2020-10-09 10:10:00|4936.4|4935.4|4938.2|4937.2|4938.2|4937.2|4934.7|4933.7|240
1602238500000|2020-10-09 10:15:00|4937.9|4936.9|4935.2|4934.2|4937.9|4936.9|4934.7|4933.7|122
1602238800000|2020-10-09 10:20:00|4935.4|4934.4|4931.4|4930.4|4935.7|4934.7|4931.2|4930.2|126
1602239100000|2020-10-09 10:25:00|4931.7|4930.7|4931.4|4930.4|4932.2|4931.2|4930.4|4929.4|105
1602239400000|2020-10-09 10:30:00|4931.7|4930.7|4931.2|4930.2|4931.7|4930.7|4929.4|4928.4|270
1602239700000|2020-10-09 10:35:00|4931.4|4930.4|4930.7|4929.7|4933.2|4932.2|4930.4|4929.4|110
1602240000000|2020-10-09 10:40:00|4930.4|4929.4|4929.7|4928.7|4931.7|4930.7|4929.4|4928.4|104
1602240300000|2020-10-09 10:45:00|4929.4|4928.4|4927.9|4926.9|4929.7|4928.7|4927.7|4926.7|174
1602240600000|2020-10-09 10:50:00|4927.7|4926.7|4925.9|4924.9|4927.9|4926.9|4924.7|4923.7|278
1602240900000|2020-10-09 10:55:00|4926.2|4925.2|4923.2|4922.2|4926.2|4925.2|4922.7|4921.7|194
1602241200000|2020-10-09 11:00:00|4922.9|4921.9|4923.2|4922.2|4925.7|4924.7|4921.9|4920.9|311
1602241500000|2020-10-09 11:05:00|4922.9|4921.9|4928.4|4927.4|4929.2|4928.2|4922.2|4921.2|291
1602241800000|2020-10-09 11:10:00|4928.7|4927.7|4927.4|4926.4|4929.2|4928.2|4926.2|4925.2|112
1602242100000|2020-10-09 11:15:00|4927.2|4926.2|4927.7|4926.7|4928.4|4927.4|4926.4|4925.4|128
1602242400000|2020-10-09 11:20:00|4927.4|4926.4|4931.4|4930.4|4931.4|4930.4|4927.4|4926.4|97
1602242700000|2020-10-09 11:25:00|4931.2|4930.2|4930.9|4929.9|4931.4|4930.4|4929.4|4928.4|78
1602243000000|2020-10-09 11:30:00|4930.7|4929.7|4932.2|4931.2|4933.4|4932.4|4930.7|4929.7|72
1602243300000|2020-10-09 11:35:00|4932.4|4931.4|4934.4|4933.4|4934.7|4933.7|4932.2|4931.2|124
1602243600000|2020-10-09 11:40:00|4934.7|4933.7|4935.7|4934.7|4936|4935|4932.2|4931.2|136
1602243900000|2020-10-09 11:45:00|4935.5|4934.5|4934|4933|4936.5|4935.5|4934|4933|79
1602244200000|2020-10-09 11:50:00|4933.7|4932.7|4935.5|4934.5|4936.5|4935.5|4933.7|4932.7|129
1602244500000|2020-10-09 11:55:00|4935.7|4934.7|4939.5|4938.5|4942.2|4941.2|4935.5|4934.5|758
1602244800000|2020-10-09 12:00:00|4939.7|4938.7|4940.2|4939.2|4942|4941|4938.5|4937.5|280
1602245100000|2020-10-09 12:05:00|4940.5|4939.5|4938|4937|4941.2|4940.2|4937.2|4936.2|254
1602245400000|2020-10-09 12:10:00|4938.2|4937.2|4938.7|4937.7|4939.5|4938.5|4936.5|4935.5|225
1602245700000|2020-10-09 12:15:00|4939|4938|4939.7|4938.7|4941.7|4940.7|4937.5|4936.5|334
1602246000000|2020-10-09 12:20:00|4939.5|4938.5|4940.2|4939.2|4940.5|4939.5|4937|4936|146
1602246300000|2020-10-09 12:25:00|4940|4939|4942.7|4941.7|4944.2|4943.2|4939.7|4938.7|442
1602246600000|2020-10-09 12:30:00|4943|4942|4941.2|4940.2|4943.7|4942.7|4940.7|4939.7|245
1602246900000|2020-10-09 12:35:00|4941.5|4940.5|4943.5|4942.5|4943.5|4942.5|4941|4940|205
1602247200000|2020-10-09 12:40:00|4944|4943|4943.2|4942.2|4944|4943|4941.5|4940.5|145
1602247500000|2020-10-09 12:45:00|4943.5|4942.5|4948.5|4947.5|4949.2|4948.2|4943.5|4942.5|536
1602247800000|2020-10-09 12:50:00|4948|4947|4952|4951|4954.5|4953.5|4948|4947|1335
1602248100000|2020-10-09 12:55:00|4951.7|4950.7|4954.5|4953.5|4954.5|4953.5|4951.2|4950.2|458
1602248400000|2020-10-09 13:00:00|4954.2|4953.2|4950.5|4949.5|4954.7|4953.7|4950.5|4949.5|303
1602248700000|2020-10-09 13:05:00|4950.7|4949.7|4953|4952|4953|4952|4950.7|4949.7|172
1602249000000|2020-10-09 13:10:00|4953.2|4952.2|4953.5|4952.5|4954|4953|4952.5|4951.5|128
1602249300000|2020-10-09 13:15:00|4953.2|4952.2|4951.7|4950.7|4955.2|4954.2|4951.5|4950.5|310
1602249600000|2020-10-09 13:20:00|4951.5|4950.5|4951.2|4950.2|4952.5|4951.5|4950.2|4949.2|329
1602249900000|2020-10-09 13:25:00|4951|4950|4952.2|4951.2|4952.5|4951.5|4950.5|4949.5|257
1602250200000|2020-10-09 13:30:00|4952.5|4951.5|4950.2|4949.2|4953.2|4952.2|4949.5|4948.5|533
1602250500000|2020-10-09 13:35:00|4950.5|4949.5|4946|4945|4951|4950|4943|4942|562
1602250800000|2020-10-09 13:40:00|4946.2|4945.2|4947|4946|4948|4947|4945.2|4944.2|328
1602251100000|2020-10-09 13:45:00|4947.2|4946.2|4944.7|4943.7|4947.7|4946.7|4941|4940|650
1602251400000|2020-10-09 13:50:00|4945|4944|4944.5|4943.5|4946.5|4945.5|4941.7|4940.7|538
1602251700000|2020-10-09 13:55:00|4944.7|4943.7|4947|4946|4948.5|4947.5|4944|4943|249
1602252000000|2020-10-09 14:00:00|4947.7|4946.7|4947.5|4946.5|4949|4948|4945|4944|501
1602252300000|2020-10-09 14:05:00|4947.7|4946.7|4941.2|4940.2|4948|4947|4941|4940|484
1602252600000|2020-10-09 14:10:00|4941|4940|4940.3|4939.3|4941.5|4940.5|4935.5|4934.5|381
1602252900000|2020-10-09 14:15:00|4939.8|4938.8|4941.8|4940.8|4942.8|4941.8|4939.3|4938.3|281
1602253200000|2020-10-09 14:20:00|4941.5|4940.5|4939|4938|4941.8|4940.8|4936.3|4935.3|444
1602253500000|2020-10-09 14:25:00|4938.8|4937.8|4934.8|4933.8|4938.8|4937.8|4934|4933|403
1602253800000|2020-10-09 14:30:00|4934.5|4933.5|4938.8|4937.8|4940.3|4939.3|4934.5|4933.5|808
1602254100000|2020-10-09 14:35:00|4939|4938|4941.3|4940.3|4941.5|4940.5|4938.3|4937.3|306
1602254400000|2020-10-09 14:40:00|4941|4940|4941.8|4940.8|4942.5|4941.5|4940.3|4939.3|180
1602254700000|2020-10-09 14:45:00|4941.5|4940.5|4941.8|4940.8|4943.8|4942.8|4940.3|4939.3|326
1602255000000|2020-10-09 14:50:00|4941.5|4940.5|4937.3|4936.3|4941.8|4940.8|4936.3|4935.3|333
1602255300000|2020-10-09 14:55:00|4937.5|4936.5|4938.8|4937.8|4939.8|4938.8|4936.8|4935.8|225
1602255600000|2020-10-09 15:00:00|4939|4938|4942|4941|4942|4941|4935.8|4934.8|346
1602255900000|2020-10-09 15:05:00|4942.3|4941.3|4945.3|4944.3|4946.8|4945.8|4941.8|4940.8|431
1602256200000|2020-10-09 15:10:00|4945.5|4944.5|4947.3|4946.3|4947.3|4946.3|4945.3|4944.3|405
1602256500000|2020-10-09 15:15:00|4947|4946|4943.8|4942.8|4947.3|4946.3|4943.3|4942.3|562
1602256800000|2020-10-09 15:20:00|4944|4943|4941.8|4940.8|4945.3|4944.3|4940.8|4939.8|806
1602257100000|2020-10-09 15:25:00|4942|4941|4942.8|4941.8|4944.3|4943.3|4939.8|4938.8|1084
1602257400000|2020-10-09 15:30:00|4943.3|4941.3|4946.3|4944.3|4948.3|4946.3|4941.8|4939.8|1982
1602257700000|2020-10-09 15:35:00|4945.5|4943.5|4950|4948|4950.8|4948.8|4945.5|4943.5|768
1602258000000|2020-10-09 15:40:00|4950.3|4948.3|4949.3|4947.3|4954.3|4952.3|4946.3|4944.3|758
1602258300000|2020-10-09 15:45:00|4949.5|4947.5|4959.8|4957.8|4961.8|4959.8|4948.8|4946.8|891
1602258600000|2020-10-09 15:50:00|4959.5|4957.5|4961|4959|4961.5|4959.5|4953.8|4951.8|573
1602258900000|2020-10-09 15:55:00|4960.8|4958.8|4960|4958|4962.8|4960.8|4959.5|4957.5|213
1602259200000|2020-10-09 16:00:00|4959.8|4957.8|4959.5|4957.5|4962|4960|4959|4957|196
1602259500000|2020-10-09 16:05:00|4959.8|4957.8|4959.5|4957.5|4960.8|4958.8|4958.5|4956.5|83
1602259800000|2020-10-09 16:10:00|4959.3|4957.3|4957.8|4955.8|4959.8|4957.8|4956.5|4954.5|133
1602260100000|2020-10-09 16:15:00|4957.5|4955.5|4955.5|4953.5|4957.5|4955.5|4955.3|4953.3|101
1602260400000|2020-10-09 16:20:00|4955.8|4953.8|4957|4955|4957.3|4955.3|4955.3|4953.3|65
1602260700000|2020-10-09 16:25:00|4956.8|4954.8|4952.8|4950.8|4958.3|4956.3|4950.5|4948.5|781
1602261000000|2020-10-09 16:30:00|4953|4951|4952.8|4950.8|4955|4953|4951.8|4949.8|108
1602261300000|2020-10-09 16:35:00|4953|4951|4952.3|4950.3|4953.8|4951.8|4951.8|4949.8|98
1602261600000|2020-10-09 16:40:00|4952.5|4950.5|4950.8|4948.8|4953|4951|4949.8|4947.8|122
1602261900000|2020-10-09 16:45:00|4950.5|4948.5|4951|4949|4951.5|4949.5|4948.8|4946.8|87
1602262200000|2020-10-09 16:50:00|4950.8|4948.8|4951.3|4949.3|4951.5|4949.5|4949|4947|61
1602262500000|2020-10-09 16:55:00|4951|4949|4951.3|4949.3|4951.8|4949.8|4949.8|4947.8|85
1602262800000|2020-10-09 17:00:00|4951|4949|4952.5|4950.5|4953.5|4951.5|4950.8|4948.8|69
1602263100000|2020-10-09 17:05:00|4952.3|4950.3|4952.3|4950.3|4952.5|4950.5|4951.3|4949.3|56
1602263400000|2020-10-09 17:10:00|4952.5|4950.5|4950.5|4948.5|4953|4951|4950.5|4948.5|69
1602263700000|2020-10-09 17:15:00|4950.8|4948.8|4949.8|4947.8|4951.8|4949.8|4949.8|4947.8|20
1602264000000|2020-10-09 17:20:00|4949.5|4947.5|4948|4946|4949.5|4947.5|4948|4946|48
1602264300000|2020-10-09 17:25:00|4948.3|4946.3|4949.5|4947.5|4950|4948|4948|4946|21
1602264600000|2020-10-09 17:30:00|4949.8|4947.8|4949.8|4947.8|4950|4948|4949|4947|14
1602264900000|2020-10-09 17:35:00|4949.5|4947.5|4949.5|4947.5|4949.8|4947.8|4947.8|4945.8|54
1602265200000|2020-10-09 17:40:00|4949.3|4947.3|4949.5|4947.5|4950.5|4948.5|4949|4947|46
1602265500000|2020-10-09 17:45:00|4949.8|4947.8|4949.5|4947.5|4950|4948|4949|4947|51
1602265800000|2020-10-09 17:50:00|4949.8|4947.8|4949.5|4947.5|4949.8|4947.8|4948.3|4946.3|59
1602266100000|2020-10-09 17:55:00|4949.3|4947.3|4950.3|4948.3|4950.5|4948.5|4948.8|4946.8|48
1602266400000|2020-10-09 18:00:00|4950|4948|4951.3|4949.3|4951.8|4949.8|4949.8|4947.8|47
1602266700000|2020-10-09 18:05:00|4951.5|4949.5|4949.8|4947.8|4951.5|4949.5|4949.5|4947.5|68
1602267000000|2020-10-09 18:10:00|4950|4948|4949.3|4947.3|4951|4949|4948.8|4946.8|54
1602267300000|2020-10-09 18:15:00|4949|4947|4947.3|4945.3|4949.3|4947.3|4947.3|4945.3|32
1602267600000|2020-10-09 18:20:00|4947|4945|4946.5|4944.5|4947.8|4945.8|4946.3|4944.3|42
1602267900000|2020-10-09 18:25:00|4946.8|4944.8|4945.3|4943.3|4946.8|4944.8|4944.8|4942.8|59
1602268200000|2020-10-09 18:30:00|4945.5|4943.5|4946.5|4944.5|4946.5|4944.5|4945.3|4943.3|33
1602268500000|2020-10-09 18:35:00|4946.3|4944.3|4943.5|4941.5|4946.8|4944.8|4940.5|4938.5|215
1602268800000|2020-10-09 18:40:00|4943.3|4941.3|4948|4946|4948.3|4946.3|4941|4939|108
1602269100000|2020-10-09 18:45:00|4948.3|4946.3|4947.5|4945.5|4948.3|4946.3|4946.8|4944.8|20
1602269400000|2020-10-09 18:50:00|4947.3|4945.3|4945|4943|4947.3|4945.3|4945|4943|28
1602269700000|2020-10-09 18:55:00|4945.3|4943.3|4945.5|4943.5|4945.8|4943.8|4944.8|4942.8|23
1602270000000|2020-10-09 19:00:00|4945.8|4943.8|4946|4944|4946|4944|4945|4943|9
1602270300000|2020-10-09 19:05:00|4945.8|4943.8|4945.5|4943.5|4945.8|4943.8|4945|4943|9
1602270600000|2020-10-09 19:10:00|4945.3|4943.3|4947|4945|4947|4945|4945.3|4943.3|24
1602270900000|2020-10-09 19:15:00|4947.3|4945.3|4947.8|4945.8|4948|4946|4947|4945|16
1602271200000|2020-10-09 19:20:00|4948|4946|4949.5|4947.5|4951|4949|4948|4946|26
1602271500000|2020-10-09 19:25:00|4949.8|4947.8|4950.8|4948.8|4951|4949|4949.5|4947.5|18
1602271800000|2020-10-09 19:30:00|4951|4949|4948|4946|4951|4949|4947|4945|44
1602272100000|2020-10-09 19:35:00|4948.3|4946.3|4947.5|4945.5|4949|4947|4947|4945|24
1602272400000|2020-10-09 19:40:00|4947.8|4945.8|4946.5|4944.5|4948|4946|4945.8|4943.8|36
1602272700000|2020-10-09 19:45:00|4946.3|4944.3|4946.8|4944.8|4948.8|4946.8|4945.8|4943.8|65
1602273000000|2020-10-09 19:50:00|4947|4945|4949.5|4947.5|4950|4948|4947|4945|80
1602273300000|2020-10-09 19:55:00|4949.3|4947.3|4948.5|4946.5|4950.3|4948.3|4947.5|4945.5|284
1602273600000|2020-10-09 20:00:00|4949.7|4945.7|4951.9|4947.9|4953.5|4949.5|4948.9|4944.9|0
1602273900000|2020-10-09 20:05:00|4952.2|4948.2|4953.4|4949.4|4953.4|4949.4|4950.8|4946.8|0
1602274200000|2020-10-09 20:10:00|4953.8|4949.8|4957|4953|4957.7|4953.7|4952.5|4948.5|0
1602274500000|2020-10-09 20:15:00|4957.1|4953.1|4959.2|4955.2|4959.6|4955.6|4956.7|4952.7|0
1602274800000|2020-10-09 20:20:00|4959.1|4955.1|4959.4|4955.4|4959.4|4955.4|4959.1|4955.1|0
1602275100000|2020-10-09 20:25:00|4959.2|4955.2|4959.6|4955.6|4960|4956|4959.2|4955.2|0
1602275400000|2020-10-09 20:30:00|4959.8|4955.8|4963.3|4959.3|4965.5|4961.5|4959.7|4955.7|0
1602275700000|2020-10-09 20:35:00|4963.2|4959.2|4963.2|4959.2|4964.6|4960.6|4962.9|4958.9|0
1602276000000|2020-10-09 20:40:00|4962.9|4958.9|4963.9|4959.9|4964.2|4960.2|4962.6|4958.6|0
1602276300000|2020-10-09 20:45:00|4963.6|4959.6|4962.1|4958.1|4963.6|4959.6|4961.8|4957.8|0
1602276600000|2020-10-09 20:50:00|4961.8|4957.8|4961.8|4957.8|4962.1|4958.1|4960.6|4956.6|0
1602276900000|2020-10-09 20:55:00|4961.5|4957.5|4963.8|4959.8|4968.1|4964.1|4961.5|4957.5|0
1602453600000|2020-10-11 22:00:00|4938.1|4934.1|4941.9|4937.9|4942.2|4938.2|4937|4933|0
1602453900000|2020-10-11 22:05:00|4942.1|4938.1|4946.9|4942.9|4950.4|4946.4|4942.1|4938.1|0
1602454200000|2020-10-11 22:10:00|4947|4943|4948.2|4944.2|4949.1|4945.1|4946.7|4942.7|0
1602454500000|2020-10-11 22:15:00|4948.3|4944.3|4949|4945|4950.4|4946.4|4947.9|4943.9|0
1602454800000|2020-10-11 22:20:00|4949.3|4945.3|4949.6|4945.6|4950|4946|4948.4|4944.4|0
1602455100000|2020-10-11 22:25:00|4950|4946|4951.5|4947.5|4951.9|4947.9|4949.3|4945.3|0
1602455400000|2020-10-11 22:30:00|4951.6|4947.6|4949.7|4945.7|4951.8|4947.8|4949|4945|0
1602455700000|2020-10-11 22:35:00|4949.8|4945.8|4949.9|4945.9|4950.3|4946.3|4949|4945|0
1602456000000|2020-10-11 22:40:00|4949.8|4945.8|4950.8|4946.8|4951.2|4947.2|4949.6|4945.6|0
1602456300000|2020-10-11 22:45:00|4950.5|4946.5|4950.1|4946.1|4950.8|4946.8|4949.3|4945.3|0
1602456600000|2020-10-11 22:50:00|4950.3|4946.3|4948.6|4944.6|4950.3|4946.3|4948.3|4944.3|0
1602456900000|2020-10-11 22:55:00|4948.7|4944.7|4949|4945|4949.3|4945.3|4948.3|4944.3|0
1602457200000|2020-10-11 23:00:00|4949.1|4945.1|4949.2|4945.2|4950.6|4946.6|4948.9|4944.9|0
1602457500000|2020-10-11 23:05:00|4949.1|4945.1|4948|4944|4949.4|4945.4|4948|4944|0
1602457800000|2020-10-11 23:10:00|4948.3|4944.3|4946.8|4942.8|4948.4|4944.4|4945.6|4941.6|0
1602458100000|2020-10-11 23:15:00|4946.6|4942.6|4944.3|4941.3|4946.9|4943.9|4944.2|4941.2|0
1602458400000|2020-10-11 23:20:00|4944.2|4941.2|4945.2|4942.2|4945.9|4942.9|4942.6|4939.6|0
1602458700000|2020-10-11 23:25:00|4945.3|4942.3|4944.2|4941.2|4945.6|4942.6|4943.9|4940.9|0
1602459000000|2020-10-11 23:30:00|4944.6|4941.6|4943.6|4940.6|4945.6|4942.6|4943|4940|0
1602459300000|2020-10-11 23:35:00|4943.3|4940.3|4946.8|4943.8|4946.8|4943.8|4943.3|4940.3|0
1602459600000|2020-10-11 23:40:00|4947|4944|4946.8|4943.8|4947.4|4944.4|4946.8|4943.8|0
1602459900000|2020-10-11 23:45:00|4946.9|4943.9|4950.4|4947.4|4953.3|4950.3|4946.8|4943.8|0
1602460200000|2020-10-11 23:50:00|4950.5|4947.5|4949.1|4946.1|4950.7|4947.7|4948.5|4945.5|0
1602460500000|2020-10-11 23:55:00|4949|4946|4948|4945|4949.5|4946.5|4947.7|4944.7|0
1602460800000|2020-10-12 00:00:00|4948.1|4945.1|4946.8|4943.8|4948.4|4945.4|4944.5|4941.5|0
1602461100000|2020-10-12 00:05:00|4946.7|4943.7|4943.6|4940.6|4946.7|4943.7|4940.4|4937.4|0
1602461400000|2020-10-12 00:10:00|4943.4|4940.4|4944.2|4941.2|4944.5|4941.5|4943.3|4940.3|0
1602461700000|2020-10-12 00:15:00|4944.1|4941.1|4948.8|4945.8|4949.5|4946.5|4942.8|4939.8|0
1602462000000|2020-10-12 00:20:00|4948.9|4945.9|4951.1|4948.1|4952.4|4949.4|4948.8|4945.8|0
1602462300000|2020-10-12 00:25:00|4951|4948|4951.1|4948.1|4952.6|4949.6|4951|4948|0
1602462600000|2020-10-12 00:30:00|4951|4948|4954|4951|4954.2|4951.2|4949.7|4946.7|0
1602462900000|2020-10-12 00:35:00|4953.9|4950.9|4952.5|4949.5|4954|4951|4951.1|4948.1|0
1602463200000|2020-10-12 00:40:00|4951.1|4948.1|4951.1|4948.1|4953.9|4950.9|4951.1|4948.1|0
1602463500000|2020-10-12 00:45:00|4951.4|4948.4|4951.1|4948.1|4952.5|4949.5|4949.6|4946.6|0
1602463800000|2020-10-12 00:50:00|4951.2|4948.2|4949.6|4946.6|4951.2|4948.2|4949.6|4946.6|0
1602464100000|2020-10-12 00:55:00|4949.5|4946.5|4951.1|4948.1|4951.8|4948.8|4948.8|4945.8|0
1602464400000|2020-10-12 01:00:00|4951|4948|4948.2|4945.2|4951.7|4948.7|4946.8|4943.8|0
1602464700000|2020-10-12 01:05:00|4948.3|4945.3|4946.9|4943.9|4948.3|4945.3|4946.8|4943.8|0
1602465000000|2020-10-12 01:10:00|4946.8|4943.8|4948.2|4945.2|4951.1|4948.1|4946.8|4943.8|0
1602465300000|2020-10-12 01:15:00|4948.4|4945.4|4949.6|4946.6|4949.6|4946.6|4946.6|4943.6|0
1602465600000|2020-10-12 01:20:00|4949.3|4946.3|4955.2|4952.2|4955.3|4952.3|4948.1|4945.1|0
1602465900000|2020-10-12 01:25:00|4955.3|4952.3|4953.6|4950.6|4956.6|4953.6|4952.2|4949.2|0
1602466200000|2020-10-12 01:30:00|4953.3|4950.3|4958.7|4955.7|4960.9|4957.9|4952.1|4949.1|0
1602466500000|2020-10-12 01:35:00|4958.6|4955.6|4964.5|4961.5|4964.5|4961.5|4958.1|4955.1|0
1602466800000|2020-10-12 01:40:00|4965.1|4962.1|4965.1|4962.1|4966.5|4963.5|4963.7|4960.7|0
1602467100000|2020-10-12 01:45:00|4965.4|4962.4|4965.9|4962.9|4966.6|4963.6|4964.4|4961.4|0
1602467400000|2020-10-12 01:50:00|4966.2|4963.2|4966.8|4963.8|4968.2|4965.2|4965.3|4962.3|0
1602467700000|2020-10-12 01:55:00|4966.9|4963.9|4969.6|4966.6|4969.8|4966.8|4966.8|4963.8|0
1602468000000|2020-10-12 02:00:00|4969.5|4966.5|4967.4|4964.4|4970.4|4967.4|4966.7|4963.7|0
1602468300000|2020-10-12 02:05:00|4967.7|4964.7|4965.3|4962.3|4968.1|4965.1|4965.2|4962.2|0
1602468600000|2020-10-12 02:10:00|4965.2|4962.2|4966.6|4963.6|4966.7|4963.7|4965.2|4962.2|0
1602468900000|2020-10-12 02:15:00|4966.1|4963.1|4965.2|4962.2|4966.6|4963.6|4965.2|4962.2|0
1602469200000|2020-10-12 02:20:00|4965.1|4962.1|4963.9|4960.9|4965.3|4962.3|4963.8|4960.8|0
1602469500000|2020-10-12 02:25:00|4964|4961|4965.5|4962.5|4965.5|4962.5|4963.9|4960.9|0
1602469800000|2020-10-12 02:30:00|4965.6|4962.6|4966.1|4963.1|4966.2|4963.2|4964.7|4961.7|0
1602470100000|2020-10-12 02:35:00|4966|4963|4964.8|4961.8|4966.2|4963.2|4963.3|4960.3|0
1602470400000|2020-10-12 02:40:00|4965.3|4962.3|4964.8|4961.8|4966.2|4963.2|4964.7|4961.7|0
1602470700000|2020-10-12 02:45:00|4964.1|4961.1|4964.1|4961.1|4965.5|4962.5|4962.7|4959.7|0
1602471000000|2020-10-12 02:50:00|4964.2|4961.2|4965.7|4962.7|4965.7|4962.7|4964.2|4961.2|0
1602471300000|2020-10-12 02:55:00|4965.6|4962.6|4965.7|4962.7|4967.1|4964.1|4964.3|4961.3|0
1602471600000|2020-10-12 03:00:00|4966|4963|4964.2|4961.2|4966.4|4963.4|4964.2|4961.2|0
1602471900000|2020-10-12 03:05:00|4964.3|4961.3|4965.6|4962.6|4965.6|4962.6|4964.1|4961.1|0
1602472200000|2020-10-12 03:10:00|4965.1|4962.1|4964.2|4961.2|4965.5|4962.5|4964.1|4961.1|0
1602472500000|2020-10-12 03:15:00|4964.1|4961.1|4964.2|4961.2|4964.2|4961.2|4962.8|4959.8|0
1602472800000|2020-10-12 03:20:00|4964.3|4961.3|4967|4964|4967.1|4964.1|4964.3|4961.3|0
1602473100000|2020-10-12 03:25:00|4967.1|4964.1|4967.1|4964.1|4967.3|4964.3|4967.1|4964.1|0
1602473400000|2020-10-12 03:30:00|4967.2|4964.2|4970.8|4967.8|4971.5|4968.5|4967.1|4964.1|0
1602473700000|2020-10-12 03:35:00|4971|4968|4970.1|4967.1|4971.5|4968.5|4970|4967|0
1602474000000|2020-10-12 03:40:00|4970|4967|4974.4|4971.4|4974.8|4971.8|4970|4967|0
1602474300000|2020-10-12 03:45:00|4974.9|4971.9|4978.4|4975.4|4978.5|4975.5|4974.9|4971.9|0
1602474600000|2020-10-12 03:50:00|4977.9|4974.9|4976.9|4973.9|4977.9|4974.9|4975.5|4972.5|0
1602474900000|2020-10-12 03:55:00|4977|4974|4975.5|4972.5|4977|4974|4975.5|4972.5|0
1602475200000|2020-10-12 04:00:00|4975.4|4972.4|4975.5|4972.5|4975.5|4972.5|4975.4|4972.4|0
1602475500000|2020-10-12 04:05:00|4975.4|4972.4|4976.7|4973.7|4976.9|4973.9|4975.4|4972.4|0
1602475800000|2020-10-12 04:10:00|4976.6|4973.6|4976.8|4973.8|4978.2|4975.2|4976.6|4973.6|0
1602476100000|2020-10-12 04:15:00|4976.7|4973.7|4978.1|4975.1|4978.1|4975.1|4976.7|4973.7|0
1602476400000|2020-10-12 04:20:00|4977.6|4974.6|4976.6|4973.6|4977.6|4974.6|4976.6|4973.6|0
1602476700000|2020-10-12 04:25:00|4977.5|4974.5|4977.4|4974.4|4978.1|4975.1|4977.4|4974.4|0
1602477000000|2020-10-12 04:30:00|4977.3|4974.3|4977.4|4974.4|4977.5|4974.5|4976|4973|0
1602477300000|2020-10-12 04:35:00|4977.5|4974.5|4978.2|4975.2|4978.9|4975.9|4977.4|4974.4|0
1602477600000|2020-10-12 04:40:00|4978.3|4975.3|4978.9|4975.9|4979|4976|4978.2|4975.2|0
1602477900000|2020-10-12 04:45:00|4979|4976|4978.9|4975.9|4979|4976|4978.9|4975.9|0
1602478200000|2020-10-12 04:50:00|4979|4976|4979.1|4976.1|4980.5|4977.5|4978.8|4975.8|0
1602478500000|2020-10-12 04:55:00|4979|4976|4980.3|4977.3|4980.4|4977.4|4979|4976|0
1602478800000|2020-10-12 05:00:00|4979.8|4976.8|4983.7|4980.7|4985|4982|4977.6|4974.6|0
1602479100000|2020-10-12 05:05:00|4983.9|4980.9|4984.7|4981.7|4985.2|4982.2|4983.7|4980.7|0
1602479400000|2020-10-12 05:10:00|4984.8|4981.8|4983.5|4980.5|4986.3|4983.3|4983.5|4980.5|0
1602479700000|2020-10-12 05:15:00|4983.7|4980.7|4985.3|4982.3|4985.4|4982.4|4982.9|4979.9|0
1602480000000|2020-10-12 05:20:00|4985|4982|4982.7|4979.7|4985.4|4982.4|4982.6|4979.6|0
1602480300000|2020-10-12 05:25:00|4983.2|4980.2|4981.7|4978.7|4984.1|4981.1|4981|4978|0
1602480600000|2020-10-12 05:30:00|4982.3|4979.3|4982.3|4979.3|4982.4|4979.4|4980.9|4977.9|0
1602480900000|2020-10-12 05:35:00|4982.6|4979.6|4982.2|4979.2|4983|4980|4980.9|4977.9|0
1602481200000|2020-10-12 05:40:00|4982.3|4979.3|4981|4978|4983.8|4980.8|4979.6|4976.6|0
1602481500000|2020-10-12 05:45:00|4980.8|4977.8|4978.2|4975.2|4981|4978|4978|4975|0
1602481800000|2020-10-12 05:50:00|4978.7|4975.7|4978.2|4975.2|4979.6|4976.6|4978.1|4975.1|0
1602482100000|2020-10-12 05:55:00|4978.1|4975.1|4976.6|4973.6|4979.6|4976.6|4976.6|4973.6|0
1602482400000|2020-10-12 06:00:00|4976.4|4973.4|4972.8|4970.8|4978.2|4975|4972.3|4970.3|374
1602482700000|2020-10-12 06:05:00|4973|4971|4969|4967|4973.3|4971.3|4968.8|4966.8|210
1602483000000|2020-10-12 06:10:00|4968.8|4966.8|4967|4965|4970.5|4968.5|4967|4965|117
1602483300000|2020-10-12 06:15:00|4967.3|4965.3|4965.8|4963.8|4967.3|4965.3|4965.3|4963.3|87
1602483600000|2020-10-12 06:20:00|4966|4964|4965|4963|4966.3|4964.3|4964.3|4962.3|108
1602483900000|2020-10-12 06:25:00|4965.3|4963.3|4964.3|4962.3|4965.5|4963.5|4963.8|4961.8|88
1602484200000|2020-10-12 06:30:00|4964|4962|4965.8|4963.8|4966.3|4964.3|4963.8|4961.8|92
1602484500000|2020-10-12 06:35:00|4966|4964|4966.3|4964.3|4967.5|4965.5|4965.3|4963.3|60
1602484800000|2020-10-12 06:40:00|4966.5|4964.5|4966.8|4964.8|4967|4965|4965|4963|59
1602485100000|2020-10-12 06:45:00|4967|4965|4964.8|4962.8|4967|4965|4963.8|4961.8|73
1602485400000|2020-10-12 06:50:00|4965|4963|4963.8|4961.8|4965.8|4963.8|4963.5|4961.5|106
1602485700000|2020-10-12 06:55:00|4963.5|4961.5|4957.5|4955.5|4963.8|4961.8|4957.5|4955.5|390
1602486000000|2020-10-12 07:00:00|4957|4956|4949.5|4948.5|4957.5|4956.5|4947.8|4946.8|1765
1602486300000|2020-10-12 07:05:00|4948.8|4947.8|4953.3|4952.3|4955.3|4954.3|4947.5|4946.5|1138
1602486600000|2020-10-12 07:10:00|4954.3|4953.3|4950.5|4949.5|4956.3|4955.3|4949.3|4948.3|864
1602486900000|2020-10-12 07:15:00|4950.8|4949.8|4961.5|4960.5|4961.8|4960.8|4947.8|4946.8|970
1602487200000|2020-10-12 07:20:00|4961.8|4960.8|4961.5|4960.5|4963|4962|4959.3|4958.3|672
1602487500000|2020-10-12 07:25:00|4961.3|4960.3|4957|4956|4961.3|4960.3|4953.8|4952.8|893
1602487800000|2020-10-12 07:30:00|4957.3|4956.3|4955.8|4954.8|4959.3|4958.3|4954.3|4953.3|420
1602488100000|2020-10-12 07:35:00|4956.5|4955.5|4951.8|4950.8|4958|4957|4950|4949|430
1602488400000|2020-10-12 07:40:00|4951.3|4950.3|4948.3|4947.3|4951.5|4950.5|4945.8|4944.8|596
1602488700000|2020-10-12 07:45:00|4947.8|4946.8|4950.5|4949.5|4951.3|4950.3|4946.3|4945.3|1344
1602489000000|2020-10-12 07:50:00|4950.3|4949.3|4950.3|4949.3|4952.3|4951.3|4947.5|4946.5|509
1602489300000|2020-10-12 07:55:00|4950.5|4949.5|4950.3|4949.3|4950.5|4949.5|4943.5|4942.5|614
1602489600000|2020-10-12 08:00:00|4950|4949|4948.5|4947.5|4950|4949|4944.8|4943.8|2560
1602489900000|2020-10-12 08:05:00|4948.3|4947.3|4950.8|4949.8|4953|4952|4946.8|4945.8|349
1602490200000|2020-10-12 08:10:00|4951|4950|4956.5|4955.5|4956.8|4955.8|4949.8|4948.8|391
1602490500000|2020-10-12 08:15:00|4956.3|4955.3|4958.5|4957.5|4961|4960|4954.3|4953.3|396
1602490800000|2020-10-12 08:20:00|4958.3|4957.3|4972.3|4971.3|4972.3|4971.3|4958.3|4957.3|590
1602491100000|2020-10-12 08:25:00|4973|4972|4976.5|4975.5|4982|4981|4971.8|4970.8|1696
1602491400000|2020-10-12 08:30:00|4976.8|4975.8|4974.8|4973.8|4982|4981|4974.8|4973.8|616
1602491700000|2020-10-12 08:35:00|4975|4974|4971.5|4970.5|4975.5|4974.5|4969.5|4968.5|6972
1602492000000|2020-10-12 08:40:00|4971.8|4970.8|4967|4966|4973.3|4972.3|4966.3|4965.3|818
1602492300000|2020-10-12 08:45:00|4966.8|4965.8|4966.3|4965.3|4967.8|4966.8|4965.3|4964.3|2328
1602492600000|2020-10-12 08:50:00|4965.8|4964.8|4957.5|4956.5|4966.3|4965.3|4957|4956|528
1602492900000|2020-10-12 08:55:00|4957.3|4956.3|4953.8|4952.8|4959.3|4958.3|4953|4952|3163
1602493200000|2020-10-12 09:00:00|4953.5|4952.5|4959.8|4958.8|4959.8|4958.8|4953.3|4952.3|2897
1602493500000|2020-10-12 09:05:00|4959.5|4958.5|4959.5|4958.5|4960.3|4959.3|4957|4956|564
1602493800000|2020-10-12 09:10:00|4959.3|4958.3|4964|4963|4964.5|4963.5|4959|4958|364
1602494100000|2020-10-12 09:15:00|4964.3|4963.3|4963.5|4962.5|4966|4965|4962.3|4961.3|270
1602494400000|2020-10-12 09:20:00|4963.8|4962.8|4964|4963|4965.8|4964.8|4962.8|4961.8|2188
1602494700000|2020-10-12 09:25:00|4964.3|4963.3|4965.3|4964.3|4965.3|4964.3|4959.5|4958.5|356
1602495000000|2020-10-12 09:30:00|4965|4964|4967|4966|4967.8|4966.8|4964|4963|421
1602495300000|2020-10-12 09:35:00|4967.3|4966.3|4967.5|4966.5|4968.3|4967.3|4965|4964|116
1602495600000|2020-10-12 09:40:00|4967.8|4966.8|4965.3|4964.3|4968.3|4967.3|4964.5|4963.5|182
1602495900000|2020-10-12 09:45:00|4965.5|4964.5|4962.5|4961.5|4967|4966|4962.3|4961.3|439
1602496200000|2020-10-12 09:50:00|4962.3|4961.3|4964.5|4963.5|4965|4964|4962|4961|183
1602496500000|2020-10-12 09:55:00|4964.3|4963.3|4967.8|4966.8|4969.3|4968.3|4963.8|4962.8|208
1602496800000|2020-10-12 10:00:00|4967.5|4966.5|4971.3|4970.3|4971.8|4970.8|4967.5|4966.5|340
1602497100000|2020-10-12 10:05:00|4971.5|4970.5|4971.8|4970.8|4972.3|4971.3|4969.5|4968.5|222
1602497400000|2020-10-12 10:10:00|4971.3|4970.3|4970.8|4969.8|4972.5|4971.5|4969.5|4968.5|260
1602497700000|2020-10-12 10:15:00|4970.5|4969.5|4973.3|4972.3|4973.3|4972.3|4970.5|4969.5|170
1602498000000|2020-10-12 10:20:00|4973|4972|4971.3|4970.3|4973.8|4972.8|4970.3|4969.3|251
1602498300000|2020-10-12 10:25:00|4971.5|4970.5|4971.5|4970.5|4973.3|4972.3|4971.3|4970.3|128
1602498600000|2020-10-12 10:30:00|4971.8|4970.8|4973|4972|4973.3|4972.3|4970.5|4969.5|131
1602498900000|2020-10-12 10:35:00|4973.3|4972.3|4973|4972|4973.8|4972.8|4972|4971|109
1602499200000|2020-10-12 10:40:00|4972.8|4971.8|4973.8|4972.8|4975|4974|4972.5|4971.5|151
1602499500000|2020-10-12 10:45:00|4974|4973|4973|4972|4974.3|4973.3|4972.3|4971.3|2191
1602499800000|2020-10-12 10:50:00|4973.3|4972.3|4979.3|4978.3|4979.8|4978.8|4973|4972|262
1602500100000|2020-10-12 10:55:00|4979|4978|4983.8|4982.8|4984|4983|4979|4978|1125
1602500400000|2020-10-12 11:00:00|4983.3|4982.3|4978.3|4977.3|4983.8|4982.8|4977.3|4976.3|1833
1602500700000|2020-10-12 11:05:00|4978.5|4977.5|4976.5|4975.5|4980.3|4979.3|4975.8|4974.8|243
1602501000000|2020-10-12 11:10:00|4976.8|4975.8|4975.8|4974.8|4977.8|4976.8|4975.8|4974.8|259
1602501300000|2020-10-12 11:15:00|4976|4975|4976.5|4975.5|4979.3|4978.3|4974.8|4973.8|206
1602501600000|2020-10-12 11:20:00|4976.3|4975.3|4977.3|4976.3|4977.3|4976.3|4975.3|4974.3|214
1602501900000|2020-10-12 11:25:00|4977|4976|4982.3|4981.3|4982.5|4981.5|4977|4976|305
1602502200000|2020-10-12 11:30:00|4982.5|4981.5|4984.8|4983.8|4986.3|4985.3|4981.5|4980.5|1207
1602502500000|2020-10-12 11:35:00|4985|4984|4988.5|4987.5|4989.8|4988.8|4984.8|4983.8|732
1602502800000|2020-10-12 11:40:00|4988.1|4987.1|4987.9|4986.9|4992.4|4991.4|4986.4|4985.4|721
1602503100000|2020-10-12 11:45:00|4988.1|4987.1|4989.4|4988.4|4991.6|4990.6|4987.6|4986.6|185
1602503400000|2020-10-12 11:50:00|4989.1|4988.1|4986.9|4985.9|4989.1|4988.1|4986.6|4985.6|214
1602503700000|2020-10-12 11:55:00|4987.1|4986.1|4985.6|4984.6|4987.4|4986.4|4984.4|4983.4|185
1602504000000|2020-10-12 12:00:00|4985.9|4984.9|4987.9|4986.9|4988.4|4987.4|4985.1|4984.1|197
1602504300000|2020-10-12 12:05:00|4988.1|4987.1|4988.9|4987.9|4991.9|4990.9|4987.9|4986.9|263
1602504600000|2020-10-12 12:10:00|4988.6|4987.6|4987.1|4986.1|4989.9|4988.9|4986.4|4985.4|2233
1602504900000|2020-10-12 12:15:00|4987.4|4986.4|4990.4|4989.4|4990.9|4989.9|4986.1|4985.1|901
1602505200000|2020-10-12 12:20:00|4990.6|4989.6|4995.4|4994.4|4995.9|4994.9|4990.6|4989.6|326
1602505500000|2020-10-12 12:25:00|4995.1|4994.1|4991.6|4990.6|4995.4|4994.4|4990.1|4989.1|1055
1602505800000|2020-10-12 12:30:00|4991.9|4990.9|4993.6|4992.6|4993.9|4992.9|4989.9|4988.9|252
1602506100000|2020-10-12 12:35:00|4993.4|4992.4|4994.6|4993.6|4995.1|4994.1|4993.4|4992.4|126
1602506400000|2020-10-12 12:40:00|4994.9|4993.9|4993.6|4992.6|4999.4|4998.4|4993.6|4992.6|420
1602506700000|2020-10-12 12:45:00|4993.4|4992.4|4989.1|4988.1|4993.9|4992.9|4988.6|4987.6|628
1602507000000|2020-10-12 12:50:00|4988.9|4987.9|4987.4|4986.4|4990.4|4989.4|4986.4|4985.4|251
1602507300000|2020-10-12 12:55:00|4987.6|4986.6|4987.1|4986.1|4988.4|4987.4|4986.4|4985.4|116
1602507600000|2020-10-12 13:00:00|4986.9|4985.9|4986.9|4985.9|4987.4|4986.4|4984.9|4983.9|218
1602507900000|2020-10-12 13:05:00|4986.6|4985.6|4982.1|4981.1|4987.1|4986.1|4981.6|4980.6|285
1602508200000|2020-10-12 13:10:00|4981.9|4980.9|4982.6|4981.6|4983.9|4982.9|4981.4|4980.4|1156
1602508500000|2020-10-12 13:15:00|4982.4|4981.4|4982.9|4981.9|4984.1|4983.1|4982.4|4981.4|1998
1602508800000|2020-10-12 13:20:00|4982.6|4981.6|4977.9|4976.9|4983.1|4982.1|4976.9|4975.9|393
1602509100000|2020-10-12 13:25:00|4977.6|4976.6|4979.1|4978.1|4980.4|4979.4|4977.4|4976.4|212
1602509400000|2020-10-12 13:30:00|4979.4|4978.4|4974.9|4973.9|4979.4|4978.4|4974.4|4973.4|650
1602509700000|2020-10-12 13:35:00|4975.1|4974.1|4977.4|4976.4|4977.6|4976.6|4974.4|4973.4|402
1602510000000|2020-10-12 13:40:00|4977.6|4976.6|4975.1|4974.1|4978.6|4977.6|4974.9|4973.9|394
1602510300000|2020-10-12 13:45:00|4975.4|4974.4|4975.1|4974.1|4975.9|4974.9|4972.9|4971.9|406
1602510600000|2020-10-12 13:50:00|4975.4|4974.4|4974.9|4973.9|4976.4|4975.4|4972.6|4971.6|314
1602510900000|2020-10-12 13:55:00|4975.1|4974.1|4973.9|4972.9|4975.6|4974.6|4970.9|4969.9|2821
1602511200000|2020-10-12 14:00:00|4973.1|4972.1|4974.6|4973.6|4974.9|4973.9|4971.4|4970.4|331
1602511500000|2020-10-12 14:05:00|4974.4|4973.4|4973.9|4972.9|4976.9|4975.9|4972.4|4971.4|499
1602511800000|2020-10-12 14:10:00|4974.1|4973.1|4975.1|4974.1|4976.8|4975.8|4973.6|4972.6|3302
1602512100000|2020-10-12 14:15:00|4975.3|4974.3|4976.6|4975.6|4978.1|4977.1|4974.1|4973.1|1893
1602512400000|2020-10-12 14:20:00|4977.1|4976.1|4978.6|4977.6|4979.1|4978.1|4974.3|4973.3|3301
1602512700000|2020-10-12 14:25:00|4978.8|4977.8|4979.8|4978.8|4981.6|4980.6|4976.8|4975.8|545
1602513000000|2020-10-12 14:30:00|4979.6|4978.6|4976.8|4975.8|4979.8|4978.8|4976.1|4975.1|878
1602513300000|2020-10-12 14:35:00|4976.6|4975.6|4975.6|4974.6|4978.1|4977.1|4973.8|4972.8|3772
1602513600000|2020-10-12 14:40:00|4975.8|4974.8|4974.3|4973.3|4976.1|4975.1|4973.6|4972.6|203
1602513900000|2020-10-12 14:45:00|4974.6|4973.6|4975.1|4974.1|4978.1|4977.1|4974.1|4973.1|177
1602514200000|2020-10-12 14:50:00|4974.6|4973.6|4977.8|4976.8|4978.3|4977.3|4974.6|4973.6|456
1602514500000|2020-10-12 14:55:00|4978.1|4977.1|4978.6|4977.6|4979.6|4978.6|4977.1|4976.1|623
1602514800000|2020-10-12 15:00:00|4978.3|4977.3|4979.1|4978.1|4979.8|4978.8|4976.8|4975.8|313
1602515100000|2020-10-12 15:05:00|4979.3|4978.3|4982.1|4981.1|4982.6|4981.6|4978.6|4977.6|348
1602515400000|2020-10-12 15:10:00|4982.3|4981.3|4978.3|4977.3|4982.6|4981.6|4978.1|4977.1|385
1602515700000|2020-10-12 15:15:00|4978.6|4977.6|4981.6|4980.6|4982.1|4981.1|4978.6|4977.6|521
1602516000000|2020-10-12 15:20:00|4982.1|4981.1|4983.6|4982.6|4986.3|4985.3|4981.1|4980.1|5645
1602516300000|2020-10-12 15:25:00|4983.8|4982.8|4984.8|4983.8|4987.8|4986.8|4981.1|4980.1|2829
1602516600000|2020-10-12 15:30:00|4985.3|4983.3|4981.1|4979.1|4986.1|4984.1|4978.6|4976.6|3686
1602516900000|2020-10-12 15:35:00|4980.6|4978.6|4982.3|4980.3|4982.6|4980.6|4980.1|4978.1|1922
1602517200000|2020-10-12 15:40:00|4982.6|4980.6|4983.1|4981.1|4983.1|4981.1|4981.1|4979.1|194
1602517500000|2020-10-12 15:45:00|4982.8|4980.8|4979.6|4977.6|4982.8|4980.8|4979.3|4977.3|998
1602517800000|2020-10-12 15:50:00|4980.1|4978.1|4977.1|4975.1|4980.6|4978.6|4976.6|4974.6|227
1602518100000|2020-10-12 15:55:00|4976.8|4974.8|4977.6|4975.6|4977.8|4975.8|4975.6|4973.6|219
1602518400000|2020-10-12 16:00:00|4977.8|4975.8|4980.1|4978.1|4980.1|4978.1|4977.6|4975.6|111
1602518700000|2020-10-12 16:05:00|4980.3|4978.3|4981.6|4979.6|4981.8|4979.8|4980.3|4978.3|59
1602519000000|2020-10-12 16:10:00|4981.3|4979.3|4985.3|4983.3|4986.1|4984.1|4981.3|4979.3|169
1602519300000|2020-10-12 16:15:00|4985.6|4983.6|4985.1|4983.1|4986.1|4984.1|4983.6|4981.6|76
1602519600000|2020-10-12 16:20:00|4985.8|4983.8|4987.8|4985.8|4988.8|4986.8|4984.6|4982.6|166
1602519900000|2020-10-12 16:25:00|4988.1|4986.1|4990.3|4988.3|4990.6|4988.6|4987.1|4985.1|179
1602520200000|2020-10-12 16:30:00|4990.1|4988.1|4989.1|4987.1|4991.3|4989.3|4988.8|4986.8|77
1602520500000|2020-10-12 16:35:00|4989.3|4987.3|4988.3|4986.3|4989.6|4987.6|4988.1|4986.1|83
1602520800000|2020-10-12 16:40:00|4988.6|4986.6|4990.8|4988.8|4991.6|4989.6|4988.6|4986.6|141
1602521100000|2020-10-12 16:45:00|4990.6|4988.6|4991.8|4989.8|4992.1|4990.1|4990.3|4988.3|35
1602521400000|2020-10-12 16:50:00|4992.1|4990.1|4989.3|4987.3|4992.8|4990.8|4988.6|4986.6|334
1602521700000|2020-10-12 16:55:00|4989.6|4987.6|4988.6|4986.6|4989.6|4987.6|4988.3|4986.3|25
1602522000000|2020-10-12 17:00:00|4988.8|4986.8|4987.6|4985.6|4988.8|4986.8|4986.3|4984.3|91
1602522300000|2020-10-12 17:05:00|4987.8|4985.8|4986.3|4984.3|4987.8|4985.8|4986.1|4984.1|25
1602522600000|2020-10-12 17:10:00|4986.1|4984.1|4987.3|4985.3|4987.3|4985.3|4985.6|4983.6|25
1602522900000|2020-10-12 17:15:00|4987.6|4985.6|4991.1|4989.1|4991.6|4989.6|4987.6|4985.6|79
1602523200000|2020-10-12 17:20:00|4990.8|4988.8|4993.3|4991.3|4993.6|4991.6|4990.8|4988.8|90
1602523500000|2020-10-12 17:25:00|4993.1|4991.1|4993.1|4991.1|4993.6|4991.6|4992.3|4990.3|18
1602523800000|2020-10-12 17:30:00|4993.3|4991.3|4992.8|4990.8|4994.8|4992.8|4992.1|4990.1|50
1602524100000|2020-10-12 17:35:00|4992.6|4990.6|4989.8|4987.8|4992.6|4990.6|4989.3|4987.3|53
1602524400000|2020-10-12 17:40:00|4990.1|4988.1|4990.1|4988.1|4990.6|4988.6|4988.8|4986.8|15
1602524700000|2020-10-12 17:45:00|4990.3|4988.3|4989.3|4987.3|4990.6|4988.6|4988.3|4986.3|35
1602525000000|2020-10-12 17:50:00|4989.6|4987.6|4989.3|4987.3|4990.3|4988.3|4988.1|4986.1|14
1602525300000|2020-10-12 17:55:00|4989.1|4987.1|4988.6|4986.6|4989.6|4987.6|4988.1|4986.1|52
1602525600000|2020-10-12 18:00:00|4988.8|4986.8|4990.6|4988.6|4992.6|4990.6|4988.3|4986.3|36
1602525900000|2020-10-12 18:05:00|4990.3|4988.3|4991.6|4989.6|4991.8|4989.8|4990.3|4988.3|19
1602526200000|2020-10-12 18:10:00|4991.3|4989.3|4990.1|4988.1|4991.3|4989.3|4989.8|4987.8|37
1602526500000|2020-10-12 18:15:00|4990.3|4988.3|4989.8|4987.8|4991.1|4989.1|4989.3|4987.3|55
1602526800000|2020-10-12 18:20:00|4989.6|4987.6|4990.8|4988.8|4991.3|4989.3|4988.3|4986.3|42
1602527100000|2020-10-12 18:25:00|4990.6|4988.6|4991.3|4989.3|4991.8|4989.8|4990.3|4988.3|5
1602527400000|2020-10-12 18:30:00|4991.8|4989.8|4991.8|4989.8|4993.3|4991.3|4991.6|4989.6|14
1602527700000|2020-10-12 18:35:00|4992.1|4990.1|4991.3|4989.3|4992.6|4990.6|4990.1|4988.1|34
1602528000000|2020-10-12 18:40:00|4991.6|4989.6|4989.8|4987.8|4991.8|4989.8|4988.1|4986.1|37
1602528300000|2020-10-12 18:45:00|4990.1|4988.1|4990.3|4988.3|4990.8|4988.8|4989.1|4987.1|76
1602528600000|2020-10-12 18:50:00|4990.6|4988.6|4989.1|4987.1|4991.1|4989.1|4988.8|4986.8|35
1602528900000|2020-10-12 18:55:00|4989.3|4987.3|4988.3|4986.3|4990.1|4988.1|4987.8|4985.8|29
1602529200000|2020-10-12 19:00:00|4988.1|4986.1|4988.3|4986.3|4989.8|4987.8|4987.6|4985.6|66
1602529500000|2020-10-12 19:05:00|4988.1|4986.1|4987.3|4985.3|4988.6|4986.6|4987.1|4985.1|42
1602529800000|2020-10-12 19:10:00|4987.6|4985.6|4985.8|4983.8|4988.1|4986.1|4985.3|4983.3|38
1602530100000|2020-10-12 19:15:00|4986.1|4984.1|4986.8|4984.8|4987.3|4985.3|4985.6|4983.6|33
1602530400000|2020-10-12 19:20:00|4987.3|4985.3|4988.8|4986.8|4988.8|4986.8|4986.8|4984.8|11
1602530700000|2020-10-12 19:25:00|4989.1|4987.1|4989.3|4987.3|4989.6|4987.6|4988.3|4986.3|14
1602531000000|2020-10-12 19:30:00|4989.6|4987.6|4987.8|4985.8|4989.6|4987.6|4987.6|4985.6|40
1602531300000|2020-10-12 19:35:00|4988.1|4986.1|4987.3|4985.3|4988.3|4986.3|4987.3|4985.3|21
1602531600000|2020-10-12 19:40:00|4987.6|4985.6|4987.8|4985.8|4988.1|4986.1|4987.3|4985.3|24
1602531900000|2020-10-12 19:45:00|4987.6|4985.6|4984.3|4982.3|4988.1|4986.1|4984.3|4982.3|47
1602532200000|2020-10-12 19:50:00|4984.1|4982.1|4983.8|4981.8|4984.8|4982.8|4983.1|4981.1|53
1602532500000|2020-10-12 19:55:00|4984.1|4982.1|4989.8|4987.8|4989.8|4987.8|4984.1|4982.1|132
1602532800000|2020-10-12 20:00:00|4989.7|4985.8|4989.1|4985.1|4989.7|4985.8|4984.4|4980.4|0
1602533100000|2020-10-12 20:05:00|4988.8|4984.8|4990.8|4986.8|4991.1|4987.1|4985.9|4981.9|0
1602533400000|2020-10-12 20:10:00|4990.7|4986.7|4998.6|4994.6|4999.4|4995.4|4989.4|4985.4|0
1602533700000|2020-10-12 20:15:00|4998.1|4994.1|4997.7|4993.7|4998.3|4994.3|4997.5|4993.5|0
1602534000000|2020-10-12 20:20:00|4997.8|4993.8|4996.8|4992.8|4997.9|4993.9|4996.8|4992.8|0
1602534300000|2020-10-12 20:25:00|4997|4993|4997|4993|4997|4993|4996.7|4992.7|0
1602534600000|2020-10-12 20:30:00|4997.2|4993.2|4997.5|4993.5|4997.9|4993.9|4995.7|4991.7|0
1602534900000|2020-10-12 20:35:00|4997.2|4993.2|4997.6|4993.6|4997.9|4993.9|4995.6|4991.6|0
1602535200000|2020-10-12 20:40:00|4997.9|4993.9|4997.4|4993.4|4997.9|4993.9|4996.8|4992.8|0
1602535500000|2020-10-12 20:45:00|4997.1|4993.1|4993.7|4989.7|4997.7|4993.7|4992.3|4988.3|0
1602535800000|2020-10-12 20:50:00|4993.6|4989.6|4993.1|4989.1|4993.6|4989.6|4991.5|4987.5|0
1602536100000|2020-10-12 20:55:00|4993|4989|4991.6|4987.6|4993.4|4989.4|4991.6|4987.6|0
1602536400000|2020-10-12 21:00:00|4991.8|4987.8|4991.9|4987.9|4991.9|4987.9|4991.8|4987.8|0
1602536700000|2020-10-12 21:05:00|4991.8|4987.8|4991.4|4987.4|4991.8|4987.8|4991.4|4987.4|0
1602537000000|2020-10-12 21:10:00|4991.5|4987.5|4991.4|4987.4|4991.6|4987.6|4991.4|4987.4|0
1602537300000|2020-10-12 21:15:00|4991.5|4987.5|4991.4|4987.4|4991.5|4987.5|4991.4|4987.4|0
1602537600000|2020-10-12 21:20:00|4991.5|4987.5|4991.5|4987.5|4991.5|4987.5|4991.5|4987.5|0
1602537900000|2020-10-12 21:25:00|4991.4|4987.4|4991.4|4987.4|4991.4|4987.4|4991.4|4987.4|0
1602538200000|2020-10-12 21:30:00|4991.5|4987.5|4991.5|4987.5|4991.6|4987.6|4991.5|4987.5|0
1602538500000|2020-10-12 21:35:00|4991.4|4987.4|4991.4|4987.4|4991.5|4987.5|4991.3|4987.3|0
1602538800000|2020-10-12 21:40:00|4991.1|4987.1|4991.3|4987.3|4991.4|4987.4|4991|4987|0
1602539100000|2020-10-12 21:45:00|4991.1|4987.1|4991.4|4987.4|4991.8|4987.8|4990.9|4986.9|0
1602539400000|2020-10-12 21:50:00|4991.3|4987.3|4994.2|4990.2|4994.2|4990.2|4991.3|4987.3|0
1602539700000|2020-10-12 21:55:00|4994.3|4990.3|4995|4991|4995.9|4991.9|4994.3|4990.3|0
1602540000000|2020-10-12 22:00:00|4995.3|4991.3|4998.4|4994.4|4998.7|4994.7|4995.2|4991.2|0
1602540300000|2020-10-12 22:05:00|4998.3|4994.3|4996.9|4992.9|4998.7|4994.7|4996.7|4992.7|0
1602540600000|2020-10-12 22:10:00|4997|4993|4995.8|4991.8|4998.8|4994.8|4995.5|4991.5|0
1602540900000|2020-10-12 22:15:00|4995.7|4991.7|4995.8|4991.8|4996.1|4992.1|4995.5|4991.5|0
1602541200000|2020-10-12 22:20:00|4995.7|4991.7|4995.4|4991.4|4995.8|4991.8|4995.4|4991.4|0
1602541500000|2020-10-12 22:25:00|4995.2|4991.2|4994.1|4990.1|4995.2|4991.2|4993.1|4989.1|0
1602541800000|2020-10-12 22:30:00|4994.2|4990.2|4991.4|4987.4|4994.4|4990.4|4990.3|4986.3|0
1602542100000|2020-10-12 22:35:00|4991.6|4987.6|4992.9|4988.9|4993.1|4989.1|4991.2|4987.2|0
1602542400000|2020-10-12 22:40:00|4993.1|4989.1|4992.4|4988.4|4993.1|4989.1|4992.1|4988.1|0
1602542700000|2020-10-12 22:45:00|4992.6|4988.6|4992.1|4988.1|4993.6|4989.6|4992.1|4988.1|0
1602543000000|2020-10-12 22:50:00|4992.2|4988.2|4992.7|4988.7|4993|4989|4992.1|4988.1|0
1602543300000|2020-10-12 22:55:00|4992.6|4988.6|4991.2|4987.2|4992.7|4988.7|4990.5|4986.5|0
1602543600000|2020-10-12 23:00:00|4991.4|4987.4|4993.7|4989.7|4994.3|4990.3|4991.4|4987.4|0
1602543900000|2020-10-12 23:05:00|4993.4|4989.4|4993.4|4989.4|4993.7|4989.7|4992.7|4988.7|0
1602544200000|2020-10-12 23:10:00|4993|4989|4994.7|4990.7|4994.7|4990.7|4993|4989|0
1602544500000|2020-10-12 23:15:00|4994.2|4991.2|4992.5|4989.5|4994.2|4991.2|4992.5|4989.5|0
1602544800000|2020-10-12 23:20:00|4992.6|4989.6|4992.5|4989.5|4993|4990|4992.2|4989.2|0
1602545100000|2020-10-12 23:25:00|4992.2|4989.2|4990.4|4987.4|4992.5|4989.5|4990.1|4987.1|0
1602545400000|2020-10-12 23:30:00|4990.3|4987.3|4986.9|4983.9|4991.3|4988.3|4986.9|4983.9|0
1602545700000|2020-10-12 23:35:00|4987.2|4984.2|4986.3|4983.3|4987.5|4984.5|4985.8|4982.8|0
1602546000000|2020-10-12 23:40:00|4986.4|4983.4|4987.5|4984.5|4987.8|4984.8|4986.1|4983.1|0
1602546300000|2020-10-12 23:45:00|4987.8|4984.8|4988.1|4985.1|4988.4|4985.4|4987.2|4984.2|0
1602546600000|2020-10-12 23:50:00|4988.4|4985.4|4988.7|4985.7|4989|4986|4987.8|4984.8|0
1602546900000|2020-10-12 23:55:00|4989|4986|4988.7|4985.7|4990|4987|4988.7|4985.7|0
1602547200000|2020-10-13 00:00:00|4989|4986|4984.7|4981.7|4990.1|4987.1|4984.4|4981.4|0
1602547500000|2020-10-13 00:05:00|4984.6|4981.6|4981.9|4978.9|4985.6|4982.6|4981.7|4978.7|0
1602547800000|2020-10-13 00:10:00|4982|4979|4979.4|4976.4|4983.3|4980.3|4979.2|4976.2|0
1602548100000|2020-10-13 00:15:00|4979.5|4976.5|4978.4|4975.4|4983.4|4980.4|4976.9|4973.9|0
1602548400000|2020-10-13 00:20:00|4978.5|4975.5|4981.5|4978.5|4981.5|4978.5|4977|4974|0
1602548700000|2020-10-13 00:25:00|4981.6|4978.6|4981.5|4978.5|4981.6|4978.6|4980|4977|0
1602549000000|2020-10-13 00:30:00|4981.3|4978.3|4976.9|4973.9|4981.6|4978.6|4976.9|4973.9|0
1602549300000|2020-10-13 00:35:00|4977|4974|4980.7|4977.7|4981.4|4978.4|4973.9|4970.9|0
1602549600000|2020-10-13 00:40:00|4980.9|4977.9|4977.7|4974.7|4981.4|4978.4|4977|4974|0
1602549900000|2020-10-13 00:45:00|4977.8|4974.8|4977.3|4974.3|4978.5|4975.5|4975.4|4972.4|0
1602550200000|2020-10-13 00:50:00|4977.2|4974.2|4977.8|4974.8|4978.7|4975.7|4975.9|4972.9|0
1602550500000|2020-10-13 00:55:00|4978|4975|4979.3|4976.3|4979.4|4976.4|4977|4974|0
1602550800000|2020-10-13 01:00:00|4979.2|4976.2|4975.7|4972.7|4979.4|4976.4|4975|4972|0
1602551100000|2020-10-13 01:05:00|4975.9|4972.9|4974.9|4971.9|4976.5|4973.5|4974.9|4971.9|0
1602551400000|2020-10-13 01:10:00|4974.4|4971.4|4974.3|4971.3|4975|4972|4972|4969|0
1602551700000|2020-10-13 01:15:00|4974|4971|4978|4975|4979.6|4976.6|4973.6|4970.6|0
1602552000000|2020-10-13 01:20:00|4977.9|4974.9|4976.5|4973.5|4978|4975|4975|4972|0
1602552300000|2020-10-13 01:25:00|4976.4|4973.4|4975.3|4972.3|4976.5|4973.5|4974.6|4971.6|0
1602552600000|2020-10-13 01:30:00|4975.1|4972.1|4974.7|4971.7|4975.1|4972.1|4973.1|4970.1|0
1602552900000|2020-10-13 01:35:00|4974.6|4971.6|4973.1|4970.1|4976.1|4973.1|4973.1|4970.1|0
1602553200000|2020-10-13 01:40:00|4972.9|4969.9|4973.5|4970.5|4974.2|4971.2|4972.4|4969.4|0
1602553500000|2020-10-13 01:45:00|4973|4970|4975.2|4972.2|4975.2|4972.2|4969.1|4966.1|0
1602553800000|2020-10-13 01:50:00|4975.1|4972.1|4976.7|4973.7|4976.7|4973.7|4974.4|4971.4|0
1602554100000|2020-10-13 01:55:00|4976.8|4973.8|4974|4971|4976.8|4973.8|4973.2|4970.2|0
1602554400000|2020-10-13 02:00:00|4973.9|4970.9|4972.6|4969.6|4975.5|4972.5|4972.6|4969.6|0
1602554700000|2020-10-13 02:05:00|4972.3|4969.3|4974|4971|4974|4971|4971|4968|0
1602555000000|2020-10-13 02:10:00|4974.1|4971.1|4975.4|4972.4|4975.4|4972.4|4973.9|4970.9|0
1602555300000|2020-10-13 02:15:00|4975.9|4972.9|4975.2|4972.2|4976.8|4973.8|4973.9|4970.9|0
1602555600000|2020-10-13 02:20:00|4975.3|4972.3|4973.8|4970.8|4975.3|4972.3|4973.8|4970.8|0
1602555900000|2020-10-13 02:25:00|4973.9|4970.9|4973.2|4970.2|4973.9|4970.9|4970.9|4967.9|0
1602556200000|2020-10-13 02:30:00|4972.9|4969.9|4973.9|4970.9|4974.6|4971.6|4971.7|4968.7|0
1602556500000|2020-10-13 02:35:00|4974.4|4971.4|4976.8|4973.8|4976.8|4973.8|4974.4|4971.4|0
1602556800000|2020-10-13 02:40:00|4976.9|4973.9|4976.2|4973.2|4976.9|4973.9|4976.2|4973.2|0
1602557100000|2020-10-13 02:45:00|4976.4|4973.4|4976.9|4973.9|4976.9|4973.9|4975.4|4972.4|0
1602557400000|2020-10-13 02:50:00|4977|4974|4978.4|4975.4|4978.4|4975.4|4976.9|4973.9|0
1602557700000|2020-10-13 02:55:00|4977.7|4974.7|4979.8|4976.8|4979.8|4976.8|4977|4974|0
1602558000000|2020-10-13 03:00:00|4979.3|4976.3|4979.1|4976.1|4979.8|4976.8|4977.7|4974.7|0
1602558300000|2020-10-13 03:05:00|4979.8|4976.8|4977.5|4974.5|4979.8|4976.8|4976.8|4973.8|0
1602558600000|2020-10-13 03:10:00|4978.2|4975.2|4979|4976|4979.8|4976.8|4978.2|4975.2|0
1602558900000|2020-10-13 03:15:00|4978.8|4975.8|4978.3|4975.3|4979.8|4976.8|4978.3|4975.3|0
1602559200000|2020-10-13 03:20:00|4978.4|4975.4|4977.6|4974.6|4978.4|4975.4|4976.2|4973.2|0
1602559500000|2020-10-13 03:25:00|4977.8|4974.8|4979.1|4976.1|4979.8|4976.8|4977.8|4974.8|0
1602559800000|2020-10-13 03:30:00|4978.4|4975.4|4984.1|4981.1|4984.2|4981.2|4978.4|4975.4|0
1602560100000|2020-10-13 03:35:00|4983.9|4980.9|4983.5|4980.5|4984.2|4981.2|4982.7|4979.7|0
1602560400000|2020-10-13 03:40:00|4982.8|4979.8|4982.7|4979.7|4983.5|4980.5|4982.1|4979.1|0
1602560700000|2020-10-13 03:45:00|4982.2|4979.2|4980.5|4977.5|4982.2|4979.2|4979.8|4976.8|0
1602561000000|2020-10-13 03:50:00|4980.8|4977.8|4979.8|4976.8|4981.2|4978.2|4979.8|4976.8|0
1602561300000|2020-10-13 03:55:00|4980.1|4977.1|4981|4978|4982.3|4979.3|4980.1|4977.1|0
1602561600000|2020-10-13 04:00:00|4980.9|4977.9|4980.7|4977.7|4980.9|4977.9|4979.5|4976.5|0
1602561900000|2020-10-13 04:05:00|4980.6|4977.6|4978.4|4975.4|4980.7|4977.7|4977.7|4974.7|0
1602562200000|2020-10-13 04:10:00|4978.5|4975.5|4980.6|4977.6|4980.6|4977.6|4978.5|4975.5|0
1602562500000|2020-10-13 04:15:00|4980.1|4977.1|4979.2|4976.2|4980.1|4977.1|4978.5|4975.5|0
1602562800000|2020-10-13 04:20:00|4979.1|4976.1|4977.8|4974.8|4979.1|4976.1|4977.8|4974.8|0
1602563100000|2020-10-13 04:25:00|4978.1|4975.1|4980.7|4977.7|4982.2|4979.2|4977.8|4974.8|0
1602563400000|2020-10-13 04:30:00|4980.6|4977.6|4981.1|4978.1|4982.6|4979.6|4979.3|4976.3|0
1602563700000|2020-10-13 04:35:00|4981|4978|4982.5|4979.5|4982.5|4979.5|4981|4978|0
1602564000000|2020-10-13 04:40:00|4982.8|4979.8|4981|4978|4983.8|4980.8|4981|4978|0
1602564300000|2020-10-13 04:45:00|4981.3|4978.3|4981|4978|4982.4|4979.4|4981|4978|0
1602564600000|2020-10-13 04:50:00|4981.5|4978.5|4982.4|4979.4|4982.4|4979.4|4981.5|4978.5|0
1602564900000|2020-10-13 04:55:00|4982.5|4979.5|4982.5|4979.5|4982.5|4979.5|4981|4978|0
1602565200000|2020-10-13 05:00:00|4983|4980|4985.3|4982.3|4985.3|4982.3|4982.4|4979.4|0
1602565500000|2020-10-13 05:05:00|4985.2|4982.2|4983.7|4980.7|4985.2|4982.2|4982.2|4979.2|0
1602565800000|2020-10-13 05:10:00|4983.6|4980.6|4984.6|4981.6|4985.9|4982.9|4983.6|4980.6|0
1602566100000|2020-10-13 05:15:00|4984.9|4981.9|4985.6|4982.6|4986.8|4983.8|4983.9|4980.9|0
1602566400000|2020-10-13 05:20:00|4985.7|4982.7|4986.1|4983.1|4987.5|4984.5|4985.7|4982.7|0
1602566700000|2020-10-13 05:25:00|4986.3|4983.3|4989.2|4986.2|4990.5|4987.5|4986.1|4983.1|0
1602567000000|2020-10-13 05:30:00|4989.9|4986.9|4985.9|4982.9|4990.5|4987.5|4985.9|4982.9|0
1602567300000|2020-10-13 05:35:00|4986|4983|4988.3|4985.3|4989.1|4986.1|4986|4983|0
1602567600000|2020-10-13 05:40:00|4987.6|4984.6|4987.9|4984.9|4989.2|4986.2|4986.3|4983.3|0
1602567900000|2020-10-13 05:45:00|4987.4|4984.4|4985.5|4982.5|4987.9|4984.9|4984.8|4981.8|0
1602568200000|2020-10-13 05:50:00|4985.3|4982.3|4986.1|4983.1|4987.6|4984.6|4984.8|4981.8|0
1602568500000|2020-10-13 05:55:00|4986.2|4983.2|4987.7|4984.7|4987.8|4984.8|4986.2|4983.2|0
1602568800000|2020-10-13 06:00:00|4987.6|4984.6|4984.1|4982.1|4988.2|4985.6|4983.1|4981.1|207
1602569100000|2020-10-13 06:05:00|4984.3|4982.3|4984.3|4982.3|4984.3|4982.3|4982.8|4980.8|67
1602569400000|2020-10-13 06:10:00|4984.6|4982.6|4987.1|4985.1|4987.3|4985.3|4984.3|4982.3|64
1602569700000|2020-10-13 06:15:00|4986.8|4984.8|4989.8|4987.8|4990.3|4988.3|4985.6|4983.6|60
1602570000000|2020-10-13 06:20:00|4990.1|4988.1|4987.6|4985.6|4990.6|4988.6|4987.3|4985.3|65
1602570300000|2020-10-13 06:25:00|4987.3|4985.3|4988.6|4986.6|4990.3|4988.3|4987.3|4985.3|1144
1602570600000|2020-10-13 06:30:00|4987.6|4985.6|4984.8|4982.8|4988.3|4986.3|4984.6|4982.6|82
1602570900000|2020-10-13 06:35:00|4985.1|4983.1|4980.8|4978.8|4985.6|4983.6|4977.8|4975.8|211
1602571200000|2020-10-13 06:40:00|4981.1|4979.1|4980.3|4978.3|4982.3|4980.3|4979.6|4977.6|104
1602571500000|2020-10-13 06:45:00|4980.1|4978.1|4977.8|4975.8|4980.3|4978.3|4976.8|4974.8|267
1602571800000|2020-10-13 06:50:00|4978.1|4976.1|4979.3|4977.3|4979.6|4977.6|4977.6|4975.6|142
1602572100000|2020-10-13 06:55:00|4979.1|4977.1|4980.3|4978.3|4980.3|4978.3|4977.6|4975.6|280
1602572400000|2020-10-13 07:00:00|4979.8|4978.8|4970.6|4969.6|4980.3|4979.3|4966.1|4965.1|2356
1602572700000|2020-10-13 07:05:00|4970.3|4969.3|4964.8|4963.8|4971.6|4970.6|4961.6|4960.6|1042
1602573000000|2020-10-13 07:10:00|4964.6|4963.6|4962.3|4961.3|4967.8|4966.8|4959.6|4958.6|5431
1602573300000|2020-10-13 07:15:00|4962.6|4961.6|4949.6|4948.6|4962.6|4961.6|4949.1|4948.1|1175
1602573600000|2020-10-13 07:20:00|4949.8|4948.8|4950.8|4949.8|4952.3|4951.3|4943.6|4942.6|2780
1602573900000|2020-10-13 07:25:00|4950.6|4949.6|4954.8|4953.8|4955.3|4954.3|4943.8|4942.8|2529
1602574200000|2020-10-13 07:30:00|4955.1|4954.1|4947.3|4946.3|4955.3|4954.3|4946.3|4945.3|923
1602574500000|2020-10-13 07:35:00|4947.1|4946.1|4955.6|4954.6|4956.1|4955.1|4944.6|4943.6|643
1602574800000|2020-10-13 07:40:00|4955.8|4954.8|4955.8|4954.8|4956.3|4955.3|4951.8|4950.8|366
1602575100000|2020-10-13 07:45:00|4956.1|4955.1|4956.3|4955.3|4956.8|4955.8|4951.1|4950.1|578
1602575400000|2020-10-13 07:50:00|4956.1|4955.1|4954.8|4953.8|4957.8|4956.8|4953.8|4952.8|589
1602575700000|2020-10-13 07:55:00|4954.6|4953.6|4953.8|4952.8|4956.6|4955.6|4952.3|4951.3|939
1602576000000|2020-10-13 08:00:00|4954.1|4953.1|4963.6|4962.6|4965.6|4964.6|4954.1|4953.1|662
1602576300000|2020-10-13 08:05:00|4963.8|4962.8|4962.8|4961.8|4964.1|4963.1|4959.1|4958.1|3447
1602576600000|2020-10-13 08:10:00|4963.1|4962.1|4959.8|4958.8|4966.3|4965.3|4959.6|4958.6|2832
1602576900000|2020-10-13 08:15:00|4959.6|4958.6|4959.3|4958.3|4961.3|4960.3|4957.8|4956.8|418
1602577200000|2020-10-13 08:20:00|4959.6|4958.6|4961.3|4960.3|4963.1|4962.1|4957.8|4956.8|8182
1602577500000|2020-10-13 08:25:00|4961.1|4960.1|4962.3|4961.3|4964.3|4963.3|4960.8|4959.8|458
1602577800000|2020-10-13 08:30:00|4962.1|4961.1|4965.3|4964.3|4968.1|4967.1|4962.1|4961.1|1700
1602578100000|2020-10-13 08:35:00|4965.1|4964.1|4959.3|4958.3|4965.8|4964.8|4957.6|4956.6|1093
1602578400000|2020-10-13 08:40:00|4959.6|4958.6|4960.3|4959.3|4962.6|4961.6|4959.3|4958.3|519
1602578700000|2020-10-13 08:45:00|4960.6|4959.6|4962.6|4961.6|4964.3|4963.3|4959.1|4958.1|5947
1602579000000|2020-10-13 08:50:00|4962.3|4961.3|4963.3|4962.3|4964.1|4963.1|4960.3|4959.3|6629
1602579300000|2020-10-13 08:55:00|4963.6|4962.6|4966.3|4965.3|4966.3|4965.3|4962.8|4961.8|498
1602579600000|2020-10-13 09:00:00|4966.1|4965.1|4965.1|4964.1|4966.3|4965.3|4960.3|4959.3|449
1602579900000|2020-10-13 09:05:00|4964.8|4963.8|4964.8|4963.8|4967.3|4966.3|4962.8|4961.8|521
1602580200000|2020-10-13 09:10:00|4964.6|4963.6|4967.3|4966.3|4968.8|4967.8|4963.6|4962.6|417
1602580500000|2020-10-13 09:15:00|4967.6|4966.6|4970.3|4969.3|4970.6|4969.6|4965.3|4964.3|510
1602580800000|2020-10-13 09:20:00|4970.6|4969.6|4968.6|4967.6|4971.6|4970.6|4967.8|4966.8|9742
1602581100000|2020-10-13 09:25:00|4968.8|4967.8|4967.8|4966.8|4970.6|4969.6|4966.6|4965.6|649
1602581400000|2020-10-13 09:30:00|4967.6|4966.6|4963.6|4962.6|4968.6|4967.6|4963.1|4962.1|507
1602581700000|2020-10-13 09:35:00|4963.8|4962.8|4965.8|4964.8|4968.3|4967.3|4963.6|4962.6|16111
1602582000000|2020-10-13 09:40:00|4966.1|4965.1|4965.3|4964.3|4966.3|4965.3|4961.6|4960.6|4086
1602582300000|2020-10-13 09:45:00|4965.1|4964.1|4962.6|4961.6|4965.3|4964.3|4961.6|4960.6|224
1602582600000|2020-10-13 09:50:00|4962.3|4961.3|4962.3|4961.3|4964.3|4963.3|4959.1|4958.1|309
1602582900000|2020-10-13 09:55:00|4962.6|4961.6|4963.3|4962.3|4965.6|4964.6|4961.3|4960.3|253
1602583200000|2020-10-13 10:00:00|4963.1|4962.1|4959.6|4958.6|4963.6|4962.6|4958.3|4957.3|830
1602583500000|2020-10-13 10:05:00|4959.8|4958.8|4960.8|4959.8|4961.1|4960.1|4957.8|4956.8|202
1602583800000|2020-10-13 10:10:00|4960.6|4959.6|4963.3|4962.3|4965.6|4964.6|4960.6|4959.6|3182
1602584100000|2020-10-13 10:15:00|4963.1|4962.1|4965.1|4964.1|4966.6|4965.6|4962.8|4961.8|838
1602584400000|2020-10-13 10:20:00|4965.3|4964.3|4963.8|4962.8|4965.3|4964.3|4963.6|4962.6|380
1602584700000|2020-10-13 10:25:00|4964.1|4963.1|4967.3|4966.3|4968.6|4967.6|4963.8|4962.8|312
1602585000000|2020-10-13 10:30:00|4967.6|4966.6|4967.3|4966.3|4968.8|4967.8|4966.8|4965.8|349
1602585300000|2020-10-13 10:35:00|4967.6|4966.6|4968.3|4967.3|4970.1|4969.1|4967.6|4966.6|483
1602585600000|2020-10-13 10:40:00|4968.1|4967.1|4963.1|4962.1|4968.3|4967.3|4963.1|4962.1|717
1602585900000|2020-10-13 10:45:00|4962.8|4961.8|4965.3|4964.3|4965.6|4964.6|4962.3|4961.3|214
1602586200000|2020-10-13 10:50:00|4965.1|4964.1|4962.3|4961.3|4965.3|4964.3|4960.6|4959.6|339
1602586500000|2020-10-13 10:55:00|4962.6|4961.6|4963.3|4962.3|4964.1|4963.1|4961.6|4960.6|186
1602586800000|2020-10-13 11:00:00|4963.1|4962.1|4963.8|4962.8|4965.3|4964.3|4962.3|4961.3|724
1602587100000|2020-10-13 11:05:00|4963.6|4962.6|4965.3|4964.3|4965.6|4964.6|4963.1|4962.1|141
1602587400000|2020-10-13 11:10:00|4965.6|4964.6|4966.6|4965.6|4967.8|4966.8|4965.3|4964.3|361
1602587700000|2020-10-13 11:15:00|4966.8|4965.8|4966.3|4965.3|4968.3|4967.3|4964.6|4963.6|186
1602588000000|2020-10-13 11:20:00|4966.6|4965.6|4966.1|4965.1|4966.6|4965.6|4964.6|4963.6|10265
1602588300000|2020-10-13 11:25:00|4965.8|4964.8|4968.3|4967.3|4969.8|4968.8|4965.3|4964.3|241
1602588600000|2020-10-13 11:30:00|4968.1|4967.1|4966.8|4965.8|4969.3|4968.3|4966.6|4965.6|289
1602588900000|2020-10-13 11:35:00|4967.1|4966.1|4965.8|4964.8|4967.8|4966.8|4965.6|4964.6|214
1602589200000|2020-10-13 11:40:00|4966|4965|4966|4965|4966.5|4965.5|4963.8|4962.8|1400
1602589500000|2020-10-13 11:45:00|4965.8|4964.8|4961.5|4960.5|4966|4965|4961.3|4960.3|7327
1602589800000|2020-10-13 11:50:00|4961.3|4960.3|4959|4958|4961.8|4960.8|4956.3|4955.3|1674
1602590100000|2020-10-13 11:55:00|4959.3|4958.3|4960.8|4959.8|4961.5|4960.5|4959|4958|240
1602590400000|2020-10-13 12:00:00|4960.5|4959.5|4960.8|4959.8|4962.3|4961.3|4958.8|4957.8|174
1602590700000|2020-10-13 12:05:00|4961|4960|4960.5|4959.5|4961.5|4960.5|4959.5|4958.5|169
1602591000000|2020-10-13 12:10:00|4960.8|4959.8|4960.3|4959.3|4961.8|4960.8|4960.3|4959.3|363
1602591300000|2020-10-13 12:15:00|4960|4959|4962.5|4961.5|4963|4962|4960|4959|566
1602591600000|2020-10-13 12:20:00|4962.3|4961.3|4956.5|4955.5|4962.3|4961.3|4955.8|4954.8|556
1602591900000|2020-10-13 12:25:00|4956.3|4955.3|4958|4957|4958|4957|4955|4954|194
1602592200000|2020-10-13 12:30:00|4958.3|4957.3|4958|4957|4959.3|4958.3|4956.8|4955.8|339
1602592500000|2020-10-13 12:35:00|4957.8|4956.8|4955.3|4954.3|4958.8|4957.8|4954.8|4953.8|908
1602592800000|2020-10-13 12:40:00|4955.5|4954.5|4952.5|4951.5|4957|4956|4951.8|4950.8|278
1602593100000|2020-10-13 12:45:00|4952.3|4951.3|4950.5|4949.5|4952.8|4951.8|4949.3|4948.3|2687
1602593400000|2020-10-13 12:50:00|4950.8|4949.8|4944.8|4943.8|4951.3|4950.3|4943.3|4942.3|629
1602593700000|2020-10-13 12:55:00|4944.5|4943.5|4950.8|4949.8|4950.8|4949.8|4944|4943|711
1602594000000|2020-10-13 13:00:00|4951|4950|4946.5|4945.5|4951.3|4950.3|4945.8|4944.8|660
1602594300000|2020-10-13 13:05:00|4946.3|4945.3|4947.5|4946.5|4949.3|4948.3|4945|4944|181
1602594600000|2020-10-13 13:10:00|4947.3|4946.3|4948|4947|4948.8|4947.8|4944.3|4943.3|271
1602594900000|2020-10-13 13:15:00|4948.3|4947.3|4947.3|4946.3|4949|4948|4945.5|4944.5|883
1602595200000|2020-10-13 13:20:00|4947|4946|4946.3|4945.3|4947.5|4946.5|4940.8|4939.8|923
1602595500000|2020-10-13 13:25:00|4946.5|4945.5|4947.3|4946.3|4948.3|4947.3|4945.8|4944.8|344
1602595800000|2020-10-13 13:30:00|4947.5|4946.5|4943.8|4942.8|4947.5|4946.5|4940.8|4939.8|3587
1602596100000|2020-10-13 13:35:00|4943.5|4942.5|4938.8|4937.8|4946.5|4945.5|4938|4937|1376
1602596400000|2020-10-13 13:40:00|4939|4938|4942.8|4941.8|4946|4945|4938.3|4937.3|578
1602596700000|2020-10-13 13:45:00|4942.5|4941.5|4944.5|4943.5|4945.3|4944.3|4939|4938|340
1602597000000|2020-10-13 13:50:00|4944.8|4943.8|4940.5|4939.5|4945.8|4944.8|4939.8|4938.8|226
1602597300000|2020-10-13 13:55:00|4940.3|4939.3|4944|4943|4944.5|4943.5|4940|4939|354
1602597600000|2020-10-13 14:00:00|4944.3|4943.3|4941.8|4940.8|4945.8|4944.8|4940|4939|463
1602597900000|2020-10-13 14:05:00|4941.5|4940.5|4938.3|4937.3|4942.3|4941.3|4935.3|4934.3|1903
1602598200000|2020-10-13 14:10:00|4938.5|4937.5|4936.8|4935.8|4939.3|4938.3|4931.8|4930.8|926
1602598500000|2020-10-13 14:15:00|4937.3|4936.3|4943.8|4942.8|4944.3|4943.3|4936.3|4935.3|3486
1602598800000|2020-10-13 14:20:00|4944|4943|4948.5|4947.5|4948.5|4947.5|4943.5|4942.5|443
1602599100000|2020-10-13 14:25:00|4948.8|4947.8|4946.5|4945.5|4949|4948|4945.3|4944.3|633
1602599400000|2020-10-13 14:30:00|4946.8|4945.8|4941.5|4940.5|4946.8|4945.8|4939.3|4938.3|568
1602599700000|2020-10-13 14:35:00|4941.8|4940.8|4940.5|4939.5|4944|4943|4939.5|4938.5|459
1602600000000|2020-10-13 14:40:00|4940.3|4939.3|4933.5|4932.5|4941.3|4940.3|4932.8|4931.8|7004
1602600300000|2020-10-13 14:45:00|4933.3|4932.3|4932.5|4931.5|4936.8|4935.8|4931.8|4930.8|7398
1602600600000|2020-10-13 14:50:00|4932.3|4931.3|4933|4932|4934|4933|4928.5|4927.5|8352
1602600900000|2020-10-13 14:55:00|4932.8|4931.8|4941.5|4940.5|4942.5|4941.5|4932.5|4931.5|727
1602601200000|2020-10-13 15:00:00|4941.8|4940.8|4938|4937|4942.3|4941.3|4937|4936|474
1602601500000|2020-10-13 15:05:00|4937.8|4936.8|4941.3|4940.3|4941.5|4940.5|4936.8|4935.8|433
1602601800000|2020-10-13 15:10:00|4941.5|4940.5|4940.5|4939.5|4943.3|4942.3|4939.3|4938.3|485
1602602100000|2020-10-13 15:15:00|4940.8|4939.8|4941.3|4940.3|4941.5|4940.5|4936.8|4935.8|401
1602602400000|2020-10-13 15:20:00|4941|4940|4942.8|4941.8|4944.5|4943.5|4940.8|4939.8|663
1602602700000|2020-10-13 15:25:00|4943|4942|4941.5|4940.5|4944.3|4943.3|4941.3|4940.3|953
1602603000000|2020-10-13 15:30:00|4942|4940|4948.5|4946.5|4948.5|4946.5|4941.5|4939.5|4340
1602603300000|2020-10-13 15:35:00|4948.3|4946.3|4946.8|4944.8|4950.3|4948.3|4945.8|4943.8|1434
1602603600000|2020-10-13 15:40:00|4947.3|4945.3|4945.5|4943.5|4948.8|4946.8|4944.5|4942.5|378
1602603900000|2020-10-13 15:45:00|4945.3|4943.3|4947|4945|4947.8|4945.8|4945.3|4943.3|4856
1602604200000|2020-10-13 15:50:00|4946.8|4944.8|4949.3|4947.3|4949.3|4947.3|4946.8|4944.8|118
1602604500000|2020-10-13 15:55:00|4949.5|4947.5|4949.5|4947.5|4950.3|4948.3|4948.8|4946.8|145
1602604800000|2020-10-13 16:00:00|4949.8|4947.8|4948|4946|4950.3|4948.3|4947.8|4945.8|150
1602605100000|2020-10-13 16:05:00|4948.3|4946.3|4948|4946|4949.3|4947.3|4946.8|4944.8|107
1602605400000|2020-10-13 16:10:00|4948.3|4946.3|4944.3|4942.3|4948.3|4946.3|4942.5|4940.5|209
1602605700000|2020-10-13 16:15:00|4944.5|4942.5|4944.8|4942.8|4945.5|4943.5|4943.8|4941.8|77
1602606000000|2020-10-13 16:20:00|4944.5|4942.5|4947.5|4945.5|4947.5|4945.5|4944|4942|35
1602606300000|2020-10-13 16:25:00|4947.8|4945.8|4947.8|4945.8|4948.5|4946.5|4947|4945|110
1602606600000|2020-10-13 16:30:00|4948|4946|4946|4944|4948.3|4946.3|4945.8|4943.8|113
1602606900000|2020-10-13 16:35:00|4945.8|4943.8|4944|4942|4946.5|4944.5|4942.3|4940.3|83
1602607200000|2020-10-13 16:40:00|4943.8|4941.8|4945|4943|4945|4943|4943.5|4941.5|75
1602607500000|2020-10-13 16:45:00|4945.3|4943.3|4947.8|4945.8|4948.3|4946.3|4944.8|4942.8|141
1602607800000|2020-10-13 16:50:00|4947.5|4945.5|4949.5|4947.5|4949.8|4947.8|4947.3|4945.3|73
1602608100000|2020-10-13 16:55:00|4949.3|4947.3|4949.5|4947.5|4950.3|4948.3|4949.3|4947.3|31
1602608400000|2020-10-13 17:00:00|4949.8|4947.8|4948|4946|4950|4948|4947.3|4945.3|28
1602608700000|2020-10-13 17:05:00|4947.8|4945.8|4940.8|4938.8|4948.3|4946.3|4940.5|4938.5|80
1602609000000|2020-10-13 17:10:00|4940.5|4938.5|4944.5|4942.5|4944.8|4942.8|4940.5|4938.5|38
1602609300000|2020-10-13 17:15:00|4945.3|4943.3|4949|4947|4949.5|4947.5|4945|4943|74
1602609600000|2020-10-13 17:20:00|4949.3|4947.3|4946|4944|4949.5|4947.5|4943.5|4941.5|61
1602609900000|2020-10-13 17:25:00|4945.8|4943.8|4947|4945|4947.3|4945.3|4945|4943|12
1602610200000|2020-10-13 17:30:00|4946.8|4944.8|4946.5|4944.5|4947.5|4945.5|4945|4943|30
1602610500000|2020-10-13 17:35:00|4946.3|4944.3|4945.8|4943.8|4947|4945|4945.5|4943.5|84
1602610800000|2020-10-13 17:40:00|4946|4944|4944|4942|4947.5|4945.5|4943.5|4941.5|37
1602611100000|2020-10-13 17:45:00|4943.8|4941.8|4943.3|4941.3|4944.8|4942.8|4942.8|4940.8|52
1602611400000|2020-10-13 17:50:00|4942.8|4940.8|4942.5|4940.5|4944|4942|4941.8|4939.8|74
1602611700000|2020-10-13 17:55:00|4942.8|4940.8|4937.5|4935.5|4942.8|4940.8|4936.5|4934.5|33
1602612000000|2020-10-13 18:00:00|4937.3|4935.3|4937.5|4935.5|4938.3|4936.3|4935.5|4933.5|70
1602612300000|2020-10-13 18:05:00|4937.8|4935.8|4937.5|4935.5|4938.8|4936.8|4936.3|4934.3|34
1602612600000|2020-10-13 18:10:00|4937.8|4935.8|4940.3|4938.3|4940.5|4938.5|4936.8|4934.8|3
1602612900000|2020-10-13 18:15:00|4940|4938|4942|4940|4942|4940|4939|4937|10
1602613200000|2020-10-13 18:20:00|4941.8|4939.8|4941|4939|4942|4940|4938.8|4936.8|67
1602613500000|2020-10-13 18:25:00|4940.8|4938.8|4934.3|4932.3|4941|4939|4933.8|4931.8|68
1602613800000|2020-10-13 18:30:00|4934.5|4932.5|4935|4933|4936|4934|4929.5|4927.5|172
1602614100000|2020-10-13 18:35:00|4934.8|4932.8|4934.5|4932.5|4935|4933|4931.8|4929.8|41
1602614400000|2020-10-13 18:40:00|4934.3|4932.3|4934.5|4932.5|4934.5|4932.5|4931.5|4929.5|34
1602614700000|2020-10-13 18:45:00|4934.8|4932.8|4934|4932|4936.8|4934.8|4932|4930|73
1602615000000|2020-10-13 18:50:00|4934.3|4932.3|4934.5|4932.5|4935.5|4933.5|4933.5|4931.5|47
1602615300000|2020-10-13 18:55:00|4934.8|4932.8|4938.8|4936.8|4940.5|4938.5|4934.8|4932.8|111
1602615600000|2020-10-13 19:00:00|4939|4937|4942.8|4940.8|4942.8|4940.8|4938.3|4936.3|74
1602615900000|2020-10-13 19:05:00|4942.5|4940.5|4942|4940|4942.8|4940.8|4941.8|4939.8|38
1602616200000|2020-10-13 19:10:00|4942.3|4940.3|4944.5|4942.5|4945.5|4943.5|4941.8|4939.8|34
1602616500000|2020-10-13 19:15:00|4944.8|4942.8|4945.8|4943.8|4945.8|4943.8|4943.3|4941.3|45
1602616800000|2020-10-13 19:20:00|4945.5|4943.5|4950.3|4948.3|4950.8|4948.8|4945.5|4943.5|84
1602617100000|2020-10-13 19:25:00|4950.5|4948.5|4950.8|4948.8|4951.5|4949.5|4949.8|4947.8|122
1602617400000|2020-10-13 19:30:00|4951|4949|4951|4949|4952.3|4950.3|4950.3|4948.3|52
1602617700000|2020-10-13 19:35:00|4951.3|4949.3|4950|4948|4952.3|4950.3|4949.3|4947.3|54
1602618000000|2020-10-13 19:40:00|4950.3|4948.3|4949.5|4947.5|4952|4950|4949|4947|59
1602618300000|2020-10-13 19:45:00|4949.8|4947.8|4947.5|4945.5|4950.5|4948.5|4947.5|4945.5|74
1602618600000|2020-10-13 19:50:00|4947.8|4945.8|4946.8|4944.8|4949.5|4947.5|4946.3|4944.3|116
1602618900000|2020-10-13 19:55:00|4947|4945|4941.8|4939.8|4947.3|4945.3|4941.8|4939.8|128
1602619200000|2020-10-13 20:00:00|4942|4938|4942.7|4938.7|4945.6|4941.6|4941.8|4937.8|0
1602619500000|2020-10-13 20:05:00|4942.6|4938.6|4943.6|4939.6|4943.8|4939.8|4939.7|4935.7|0
1602619800000|2020-10-13 20:10:00|4943.4|4939.4|4946.3|4942.3|4946.8|4942.8|4943|4939|0
1602620100000|2020-10-13 20:15:00|4946.2|4942.2|4946|4942|4946.3|4942.3|4946|4942|0
1602620400000|2020-10-13 20:20:00|4946.1|4942.1|4946.3|4942.3|4946.3|4942.3|4946|4942|0
1602620700000|2020-10-13 20:25:00|4946.4|4942.4|4946.9|4942.9|4947.1|4943.1|4946.1|4942.1|0
1602621000000|2020-10-13 20:30:00|4946.6|4942.6|4945.5|4941.5|4948.7|4944.7|4943.5|4939.5|0
1602621300000|2020-10-13 20:35:00|4945.6|4941.6|4943.9|4939.9|4945.8|4941.8|4943.2|4939.2|0
1602621600000|2020-10-13 20:40:00|4944.2|4940.2|4944.8|4940.8|4945.1|4941.1|4943.3|4939.3|0
1602621900000|2020-10-13 20:45:00|4944.9|4940.9|4943.6|4939.6|4945.1|4941.1|4943.3|4939.3|0
1602622200000|2020-10-13 20:50:00|4943.5|4939.5|4942.7|4938.7|4943.9|4939.9|4942.3|4938.3|0
1602622500000|2020-10-13 20:55:00|4942.6|4938.6|4941.8|4937.8|4943.3|4939.3|4940.6|4936.6|0
1602622800000|2020-10-13 21:00:00|4941.9|4937.9|4942.2|4938.2|4942.2|4938.2|4941.9|4937.9|0
1602623100000|2020-10-13 21:05:00|4942.1|4938.1|4942.1|4938.1|4942.1|4938.1|4942.1|4938.1|0
1602623400000|2020-10-13 21:10:00|4942.2|4938.2|4942.6|4938.6|4942.6|4938.6|4942.1|4938.1|0
1602623700000|2020-10-13 21:15:00|4942.4|4938.4|4941.9|4937.9|4942.4|4938.4|4941.8|4937.8|0
1602624000000|2020-10-13 21:20:00|4942.1|4938.1|4941.9|4937.9|4942.1|4938.1|4941.8|4937.8|0
1602624300000|2020-10-13 21:25:00|4941.8|4937.8|4941.8|4937.8|4941.8|4937.8|4941.8|4937.8|0
1602624600000|2020-10-13 21:30:00|4941.7|4937.7|4941.9|4937.9|4941.9|4937.9|4941.6|4937.6|0
1602625200000|2020-10-13 21:40:00|4941.8|4937.8|4941.8|4937.8|4942.1|4938.1|4941.8|4937.8|0
1602625500000|2020-10-13 21:45:00|4942.1|4938.1|4941.8|4937.8|4942.1|4938.1|4941.6|4937.6|0
1602625800000|2020-10-13 21:50:00|4941.9|4937.9|4941.9|4937.9|4941.9|4937.9|4941.8|4937.8|0
1602626100000|2020-10-13 21:55:00|4942.1|4938.1|4942.2|4938.2|4942.2|4938.2|4941.9|4937.9|0
1602626400000|2020-10-13 22:00:00|4941.8|4937.8|4944.1|4940.1|4945|4941|4940.9|4936.9|0
1602626700000|2020-10-13 22:05:00|4944.2|4940.2|4945.3|4941.3|4945.6|4941.6|4943.9|4939.9|0
1602627000000|2020-10-13 22:10:00|4945.6|4941.6|4946|4942|4946.6|4942.6|4945.4|4941.4|0
1602627300000|2020-10-13 22:15:00|4946.1|4942.1|4946.3|4942.3|4947.8|4943.8|4945.4|4941.4|0
1602627600000|2020-10-13 22:20:00|4946.6|4942.6|4946.9|4942.9|4947.5|4943.5|4946.3|4942.3|0
1602627900000|2020-10-13 22:25:00|4946.8|4942.8|4946.3|4942.3|4946.9|4942.9|4946.3|4942.3|0
1602628200000|2020-10-13 22:30:00|4946.6|4942.6|4944.6|4940.6|4946.9|4942.9|4944.3|4940.3|0
1602628500000|2020-10-13 22:35:00|4944.5|4940.5|4944.7|4940.7|4945.1|4941.1|4944.4|4940.4|0
1602628800000|2020-10-13 22:40:00|4944.8|4940.8|4947.5|4943.5|4947.8|4943.8|4944.8|4940.8|0
1602629100000|2020-10-13 22:45:00|4947.6|4943.6|4949.8|4945.8|4949.8|4945.8|4947.4|4943.4|0
1602629400000|2020-10-13 22:50:00|4950.1|4946.1|4951.4|4947.4|4951.7|4947.7|4950.1|4946.1|0
1602629700000|2020-10-13 22:55:00|4951.1|4947.1|4949.4|4945.4|4951.1|4947.1|4949.2|4945.2|0
1602630000000|2020-10-13 23:00:00|4949.5|4945.5|4949.9|4945.9|4950.5|4946.5|4947.9|4943.9|0
1602630300000|2020-10-13 23:05:00|4950|4946|4951.1|4947.1|4951.1|4947.1|4949.5|4945.5|0
1602630600000|2020-10-13 23:10:00|4951|4947|4951.1|4947.1|4951.5|4947.5|4949.8|4945.8|0
1602630900000|2020-10-13 23:15:00|4950.6|4947.6|4951.3|4948.3|4951.9|4948.9|4950.4|4947.4|0
1602631200000|2020-10-13 23:20:00|4951.2|4948.2|4950.6|4947.6|4951.2|4948.2|4949.4|4946.4|0
1602631500000|2020-10-13 23:25:00|4950.7|4947.7|4951.6|4948.6|4952.2|4949.2|4950.7|4947.7|0
1602631800000|2020-10-13 23:30:00|4951.3|4948.3|4951.6|4948.6|4952.5|4949.5|4951.3|4948.3|0
1602632100000|2020-10-13 23:35:00|4951.8|4948.8|4950|4947|4951.8|4948.8|4949.7|4946.7|0
1602632400000|2020-10-13 23:40:00|4950.1|4947.1|4951|4948|4951.5|4948.5|4950.1|4947.1|0
1602632700000|2020-10-13 23:45:00|4950.7|4947.7|4951|4948|4952.3|4949.3|4950|4947|0
1602633000000|2020-10-13 23:50:00|4950.9|4947.9|4950|4947|4951|4948|4949.7|4946.7|0
1602633300000|2020-10-13 23:55:00|4949.9|4946.9|4950.1|4947.1|4950.7|4947.7|4949.7|4946.7|0
1602633600000|2020-10-14 00:00:00|4950.2|4947.2|4950|4947|4952|4949|4946.2|4943.2|0
1602633900000|2020-10-14 00:05:00|4949.9|4946.9|4951.8|4948.8|4956.2|4953.2|4949.7|4946.7|0
1602634200000|2020-10-14 00:10:00|4952.1|4949.1|4953|4950|4953.6|4950.6|4952.1|4949.1|0
1602634500000|2020-10-14 00:15:00|4952.7|4949.7|4948.2|4945.2|4953|4950|4941.7|4938.7|0
1602634800000|2020-10-14 00:20:00|4948.1|4945.1|4950.3|4947.3|4951|4948|4948.1|4945.1|0
1602635100000|2020-10-14 00:25:00|4950.2|4947.2|4950.8|4947.8|4952.2|4949.2|4948|4945|0
1602635400000|2020-10-14 00:30:00|4950.9|4947.9|4950.8|4947.8|4952.3|4949.3|4950.8|4947.8|0
1602635700000|2020-10-14 00:35:00|4950.5|4947.5|4950|4947|4950.8|4947.8|4948.7|4945.7|0
1602636000000|2020-10-14 00:40:00|4949.8|4946.8|4952.1|4949.1|4952.2|4949.2|4949.3|4946.3|0
1602636300000|2020-10-14 00:45:00|4952.2|4949.2|4952.1|4949.1|4952.2|4949.2|4950.6|4947.6|0
1602636600000|2020-10-14 00:50:00|4952.2|4949.2|4953.5|4950.5|4953.5|4950.5|4952.1|4949.1|0
1602636900000|2020-10-14 00:55:00|4953.4|4950.4|4952.1|4949.1|4953.5|4950.5|4952|4949|0
1602637200000|2020-10-14 01:00:00|4953.5|4950.5|4950.7|4947.7|4953.5|4950.5|4949.1|4946.1|0
1602637500000|2020-10-14 01:05:00|4950.8|4947.8|4952.2|4949.2|4953.6|4950.6|4950.7|4947.7|0
1602637800000|2020-10-14 01:10:00|4952.1|4949.1|4954.9|4951.9|4954.9|4951.9|4951.8|4948.8|0
1602638100000|2020-10-14 01:15:00|4954.6|4951.6|4947.1|4944.1|4955|4952|4947.1|4944.1|0
1602638400000|2020-10-14 01:20:00|4947.3|4944.3|4944|4941|4947.8|4944.8|4943.9|4940.9|0
1602638700000|2020-10-14 01:25:00|4944.1|4941.1|4948.4|4945.4|4948.4|4945.4|4944.1|4941.1|0
1602639000000|2020-10-14 01:30:00|4948.5|4945.5|4949.9|4946.9|4950|4947|4946.9|4943.9|0
1602639300000|2020-10-14 01:35:00|4949.6|4946.6|4951.3|4948.3|4951.4|4948.4|4948.5|4945.5|0
1602639600000|2020-10-14 01:40:00|4951.4|4948.4|4951.3|4948.3|4954.2|4951.2|4949.9|4946.9|0
1602639900000|2020-10-14 01:45:00|4951.4|4948.4|4953.8|4950.8|4954.6|4951.6|4951.4|4948.4|0
1602640200000|2020-10-14 01:50:00|4953.5|4950.5|4951.8|4948.8|4954.7|4951.7|4951.8|4948.8|0
1602640500000|2020-10-14 01:55:00|4951.9|4948.9|4951.9|4948.9|4954|4951|4951.8|4948.8|0
1602640800000|2020-10-14 02:00:00|4951.6|4948.6|4949.1|4946.1|4951.9|4948.9|4949|4946|0
1602641100000|2020-10-14 02:05:00|4949.2|4946.2|4952|4949|4953.7|4950.7|4949.2|4946.2|0
1602641400000|2020-10-14 02:10:00|4952.2|4949.2|4954.2|4951.2|4954.9|4951.9|4952|4949|0
1602641700000|2020-10-14 02:15:00|4954.5|4951.5|4956.4|4953.4|4957.8|4954.8|4953.6|4950.6|0
1602642000000|2020-10-14 02:20:00|4956.5|4953.5|4955.9|4952.9|4958|4955|4955.3|4952.3|0
1602642300000|2020-10-14 02:25:00|4955.7|4952.7|4955.2|4952.2|4956.6|4953.6|4955.2|4952.2|0
1602642600000|2020-10-14 02:30:00|4955.7|4952.7|4956.6|4953.6|4958|4955|4955.1|4952.1|0
1602642900000|2020-10-14 02:35:00|4956.9|4953.9|4955.1|4952.1|4957.9|4954.9|4955|4952|0
1602643200000|2020-10-14 02:40:00|4955|4952|4952.2|4949.2|4955.1|4952.1|4952.2|4949.2|0
1602643500000|2020-10-14 02:45:00|4952.3|4949.3|4953.7|4950.7|4955.1|4952.1|4952.2|4949.2|0
1602643800000|2020-10-14 02:50:00|4953.8|4950.8|4955.2|4952.2|4955.9|4952.9|4953.7|4950.7|0
1602644100000|2020-10-14 02:55:00|4955.3|4952.3|4953.7|4950.7|4955.3|4952.3|4953.7|4950.7|0
1602644400000|2020-10-14 03:00:00|4953.9|4950.9|4955.2|4952.2|4956.6|4953.6|4953.7|4950.7|0
1602644700000|2020-10-14 03:05:00|4955.5|4952.5|4956.7|4953.7|4956.7|4953.7|4955.2|4952.2|0
1602645000000|2020-10-14 03:10:00|4956.6|4953.6|4956.6|4953.6|4956.7|4953.7|4955.9|4952.9|0
1602645300000|2020-10-14 03:15:00|4956.7|4953.7|4958.9|4955.9|4959.7|4956.7|4956.6|4953.6|0
1602645600000|2020-10-14 03:20:00|4959.1|4956.1|4959.6|4956.6|4960.4|4957.4|4958.2|4955.2|0
1602645900000|2020-10-14 03:25:00|4959.7|4956.7|4958.9|4955.9|4961.1|4958.1|4958.9|4955.9|0
1602646200000|2020-10-14 03:30:00|4959.6|4956.6|4959.5|4956.5|4960.3|4957.3|4958.2|4955.2|0
1602646500000|2020-10-14 03:35:00|4959.6|4956.6|4961.1|4958.1|4962.4|4959.4|4959.5|4956.5|0
1602646800000|2020-10-14 03:40:00|4961|4958|4958.2|4955.2|4961.1|4958.1|4958.2|4955.2|0
1602647100000|2020-10-14 03:45:00|4958.3|4955.3|4958.3|4955.3|4959.6|4956.6|4958.2|4955.2|0
1602647400000|2020-10-14 03:50:00|4958.2|4955.2|4958.3|4955.3|4958.3|4955.3|4958.2|4955.2|0
1602647700000|2020-10-14 03:55:00|4958.2|4955.2|4957|4954|4958.5|4955.5|4957|4954|0
1602648000000|2020-10-14 04:00:00|4957.1|4954.1|4957.2|4954.2|4958.5|4955.5|4957.1|4954.1|0
1602648300000|2020-10-14 04:05:00|4957.3|4954.3|4963|4960|4963|4960|4957.3|4954.3|0
1602648600000|2020-10-14 04:10:00|4963.1|4960.1|4963|4960|4964.4|4961.4|4963|4960|0
1602648900000|2020-10-14 04:15:00|4962.9|4959.9|4961.7|4958.7|4963.7|4960.7|4961|4958|0
1602649200000|2020-10-14 04:20:00|4961.8|4958.8|4961.5|4958.5|4961.8|4958.8|4961.5|4958.5|0
1602649500000|2020-10-14 04:25:00|4961.2|4958.2|4960|4957|4961.5|4958.5|4960|4957|0
1602649800000|2020-10-14 04:30:00|4959.9|4956.9|4958.5|4955.5|4960|4957|4957|4954|0
1602650100000|2020-10-14 04:35:00|4958.8|4955.8|4958.5|4955.5|4959.2|4956.2|4958.4|4955.4|0
1602650400000|2020-10-14 04:40:00|4958.4|4955.4|4955.5|4952.5|4958.4|4955.4|4955.3|4952.3|0
1602650700000|2020-10-14 04:45:00|4955.4|4952.4|4953.8|4950.8|4956.8|4953.8|4953.8|4950.8|0
1602651000000|2020-10-14 04:50:00|4953.5|4950.5|4952.3|4949.3|4953.7|4950.7|4952|4949|0
1602651300000|2020-10-14 04:55:00|4952.4|4949.4|4953.7|4950.7|4953.7|4950.7|4952.3|4949.3|0
1602651600000|2020-10-14 05:00:00|4953.8|4950.8|4952.3|4949.3|4953.8|4950.8|4952.2|4949.2|0
1602651900000|2020-10-14 05:05:00|4952.2|4949.2|4952.3|4949.3|4955.2|4952.2|4952.2|4949.2|0
1602652200000|2020-10-14 05:10:00|4952.2|4949.2|4951.9|4948.9|4953.8|4950.8|4951.9|4948.9|0
1602652500000|2020-10-14 05:15:00|4952.4|4949.4|4951.7|4948.7|4953.3|4950.3|4951.6|4948.6|0
1602652800000|2020-10-14 05:20:00|4951.6|4948.6|4948.8|4945.8|4951.7|4948.7|4947.2|4944.2|0
1602653100000|2020-10-14 05:25:00|4948.7|4945.7|4949.2|4946.2|4950.3|4947.3|4947.4|4944.4|0
1602653400000|2020-10-14 05:30:00|4949.1|4946.1|4950.7|4947.7|4950.7|4947.7|4948.4|4945.4|0
1602653700000|2020-10-14 05:35:00|4950.6|4947.6|4949.3|4946.3|4950.8|4947.8|4949.3|4946.3|0
1602654000000|2020-10-14 05:40:00|4949.4|4946.4|4952.1|4949.1|4952.1|4949.1|4949.3|4946.3|0
1602654300000|2020-10-14 05:45:00|4952.2|4949.2|4952.1|4949.1|4952.2|4949.2|4952.1|4949.1|0
1602654600000|2020-10-14 05:50:00|4952.2|4949.2|4952.1|4949.1|4952.2|4949.2|4952.1|4949.1|0
1602654900000|2020-10-14 05:55:00|4952.2|4949.2|4950.7|4947.7|4953.5|4950.5|4950.7|4947.7|0
1602655200000|2020-10-14 06:00:00|4950.8|4947.8|4944.8|4942.8|4952.4|4948.9|4944.8|4942.8|451
1602655500000|2020-10-14 06:05:00|4944.5|4942.5|4947.5|4945.5|4947.5|4945.5|4944.5|4942.5|105
1602655800000|2020-10-14 06:10:00|4947.3|4945.3|4947|4945|4947.8|4945.8|4944.3|4942.3|111
1602656100000|2020-10-14 06:15:00|4946.8|4944.8|4948|4946|4948.5|4946.5|4946.8|4944.8|988
1602656400000|2020-10-14 06:20:00|4948.3|4946.3|4950.8|4948.8|4951.8|4949.8|4948.3|4946.3|303
1602656700000|2020-10-14 06:25:00|4951|4949|4950|4948|4951.8|4949.8|4949.8|4947.8|75
1602657000000|2020-10-14 06:30:00|4949.8|4947.8|4953.8|4951.8|4954.3|4952.3|4949|4947|106
1602657300000|2020-10-14 06:35:00|4954|4952|4950.5|4948.5|4954|4952|4950.5|4948.5|84
1602657600000|2020-10-14 06:40:00|4950.8|4948.8|4957.3|4955.3|4957.3|4955.3|4950.8|4948.8|203
1602657900000|2020-10-14 06:45:00|4957|4955|4956|4954|4958.3|4956.3|4955.5|4953.5|915
1602658200000|2020-10-14 06:50:00|4956.3|4954.3|4956.5|4954.5|4958|4956|4955|4953|101
1602658500000|2020-10-14 06:55:00|4956.3|4954.3|4958|4956|4959.5|4957.5|4955.5|4953.5|614
1602658800000|2020-10-14 07:00:00|4956.8|4955.8|4946.5|4945.5|4960.8|4959.8|4945.3|4944.3|3161
1602659100000|2020-10-14 07:05:00|4946|4945|4938.8|4937.8|4946|4945|4936.3|4935.3|4971
1602659400000|2020-10-14 07:10:00|4938.5|4937.5|4943|4942|4947|4946|4937|4936|1057
1602659700000|2020-10-14 07:15:00|4942.8|4941.8|4940.5|4939.5|4944.3|4943.3|4936|4935|1067
1602660000000|2020-10-14 07:20:00|4940.8|4939.8|4942.3|4941.3|4943|4942|4934|4933|1661
1602660300000|2020-10-14 07:25:00|4942.5|4941.5|4947.5|4946.5|4949|4948|4941|4940|1038
1602660600000|2020-10-14 07:30:00|4947.8|4946.8|4946.5|4945.5|4948.8|4947.8|4942|4941|520
1602660900000|2020-10-14 07:35:00|4946.8|4945.8|4943.8|4942.8|4950.3|4949.3|4943.8|4942.8|1177
1602661200000|2020-10-14 07:40:00|4943.3|4942.3|4946.5|4945.5|4946.8|4945.8|4941.8|4940.8|1614
1602661500000|2020-10-14 07:45:00|4946.8|4945.8|4947.5|4946.5|4949.3|4948.3|4944.3|4943.3|619
1602661800000|2020-10-14 07:50:00|4948|4947|4947.3|4946.3|4948|4947|4944.3|4943.3|525
1602662100000|2020-10-14 07:55:00|4947.5|4946.5|4951.8|4950.8|4951.8|4950.8|4946.5|4945.5|2673
1602662400000|2020-10-14 08:00:00|4951.5|4950.5|4956.5|4955.5|4957.3|4956.3|4950.3|4949.3|664
1602662700000|2020-10-14 08:05:00|4956.3|4955.3|4953.5|4952.5|4956.3|4955.3|4952.8|4951.8|1175
1602663000000|2020-10-14 08:10:00|4953.8|4952.8|4955|4954|4957|4956|4953.5|4952.5|2157
1602663300000|2020-10-14 08:15:00|4954.8|4953.8|4953.5|4952.5|4958|4957|4953.3|4952.3|2193
1602663600000|2020-10-14 08:20:00|4953.3|4952.3|4958.8|4957.8|4958.8|4957.8|4952|4951|479
1602663900000|2020-10-14 08:25:00|4959|4958|4964|4963|4964.5|4963.5|4957.8|4956.8|4087
1602664200000|2020-10-14 08:30:00|4964.3|4963.3|4962.5|4961.5|4965.8|4964.8|4961.5|4960.5|601
1602664500000|2020-10-14 08:35:00|4962.3|4961.3|4960|4959|4963.3|4962.3|4958.5|4957.5|318
1602664800000|2020-10-14 08:40:00|4960.3|4959.3|4960.5|4959.5|4964|4963|4959.3|4958.3|571
1602665100000|2020-10-14 08:45:00|4960.3|4959.3|4962.8|4961.8|4965.5|4964.5|4960.3|4959.3|378
1602665400000|2020-10-14 08:50:00|4962.3|4961.3|4963.8|4962.8|4964.8|4963.8|4962.3|4961.3|866
1602665700000|2020-10-14 08:55:00|4964|4963|4957.8|4956.8|4964|4963|4957.8|4956.8|3941
1602666000000|2020-10-14 09:00:00|4957.5|4956.5|4954.3|4953.3|4962.5|4961.5|4953.8|4952.8|1009
1602666300000|2020-10-14 09:05:00|4954.5|4953.5|4955.8|4954.8|4957|4956|4954|4953|331
1602666600000|2020-10-14 09:10:00|4955.5|4954.5|4954|4953|4956.5|4955.5|4952|4951|1264
1602666900000|2020-10-14 09:15:00|4953.8|4952.8|4957.3|4956.3|4959|4958|4953.8|4952.8|1185
1602667200000|2020-10-14 09:20:00|4957.5|4956.5|4957.8|4956.8|4958.8|4957.8|4955.8|4954.8|424
1602667500000|2020-10-14 09:25:00|4958|4957|4958|4957|4959.3|4958.3|4955.5|4954.5|604
1602667800000|2020-10-14 09:30:00|4957.8|4956.8|4955.5|4954.5|4958.3|4957.3|4953.8|4952.8|1417
1602668100000|2020-10-14 09:35:00|4955.8|4954.8|4957.3|4956.3|4957.3|4956.3|4953.3|4952.3|1760
1602668400000|2020-10-14 09:40:00|4957|4956|4957|4956|4961.3|4960.3|4956.8|4955.8|557
1602668700000|2020-10-14 09:45:00|4957.3|4956.3|4957.8|4956.8|4958.3|4957.3|4956|4955|5030
1602669000000|2020-10-14 09:50:00|4957.5|4956.5|4954.3|4953.3|4957.8|4956.8|4952.3|4951.3|468
1602669300000|2020-10-14 09:55:00|4954|4953|4948.8|4947.8|4954.8|4953.8|4947.8|4946.8|556
1602669600000|2020-10-14 10:00:00|4948.5|4947.5|4949|4948|4951|4950|4948|4947|363
1602669900000|2020-10-14 10:05:00|4948.8|4947.8|4940.5|4939.5|4949.8|4948.8|4939.3|4938.3|561
1602670200000|2020-10-14 10:10:00|4940.8|4939.8|4936|4935|4941|4940|4934|4933|5871
1602670500000|2020-10-14 10:15:00|4935.8|4934.8|4939.8|4938.8|4940.8|4939.8|4933.3|4932.3|2749
1602670800000|2020-10-14 10:20:00|4940|4939|4936.8|4935.8|4940.8|4939.8|4935.3|4934.3|379
1602671100000|2020-10-14 10:25:00|4937|4936|4935.5|4934.5|4938|4937|4932.8|4931.8|683
1602671400000|2020-10-14 10:30:00|4935.3|4934.3|4932|4931|4936.3|4935.3|4931.3|4930.3|490
1602671700000|2020-10-14 10:35:00|4931.8|4930.8|4933.3|4932.3|4933.8|4932.8|4928.3|4927.3|450
1602672000000|2020-10-14 10:40:00|4933|4932|4932.5|4931.5|4933.8|4932.8|4930.5|4929.5|506
1602672300000|2020-10-14 10:45:00|4932.8|4931.8|4934.3|4933.3|4934.3|4933.3|4927.5|4926.5|1012
1602672600000|2020-10-14 10:50:00|4934|4933|4935.3|4934.3|4936.5|4935.5|4933.5|4932.5|509
1602672900000|2020-10-14 10:55:00|4935.5|4934.5|4936.8|4935.8|4937.3|4936.3|4930.3|4929.3|961
1602673200000|2020-10-14 11:00:00|4936.3|4935.3|4935.3|4934.3|4938.3|4937.3|4935.3|4934.3|326
1602673500000|2020-10-14 11:05:00|4935.5|4934.5|4940.8|4939.8|4941.3|4940.3|4935.3|4934.3|2784
1602673800000|2020-10-14 11:10:00|4941|4940|4939.3|4938.3|4941.3|4940.3|4938.5|4937.5|230
1602674100000|2020-10-14 11:15:00|4938.8|4937.8|4937.3|4936.3|4939.3|4938.3|4935.8|4934.8|386
1602674400000|2020-10-14 11:20:00|4937|4936|4940.5|4939.5|4941.8|4940.8|4936.5|4935.5|1336
1602674700000|2020-10-14 11:25:00|4940.8|4939.8|4939.8|4938.8|4940.8|4939.8|4936.5|4935.5|870
1602675000000|2020-10-14 11:30:00|4940|4939|4936.8|4935.8|4940.5|4939.5|4936.5|4935.5|534
1602675300000|2020-10-14 11:35:00|4937|4936|4936|4935|4937.8|4936.8|4934.8|4933.8|1856
1602675600000|2020-10-14 11:40:00|4936.5|4935.5|4934|4933|4936.5|4935.5|4932.3|4931.3|464
1602675900000|2020-10-14 11:45:00|4933.8|4932.8|4933.8|4932.8|4934|4933|4931.5|4930.5|1118
1602676200000|2020-10-14 11:50:00|4933.5|4932.5|4934.8|4933.8|4935.8|4934.8|4933.3|4932.3|772
1602676500000|2020-10-14 11:55:00|4935|4934|4937.3|4936.3|4937.8|4936.8|4933.8|4932.8|590
1602676800000|2020-10-14 12:00:00|4937|4936|4937.5|4936.5|4939.8|4938.8|4936.3|4935.3|1545
1602677100000|2020-10-14 12:05:00|4937.3|4936.3|4937|4936|4939.5|4938.5|4936.8|4935.8|410
1602677400000|2020-10-14 12:10:00|4937.3|4936.3|4938|4937|4939.8|4938.8|4936.3|4935.3|2506
1602677700000|2020-10-14 12:15:00|4938.3|4937.3|4943|4942|4943.8|4942.8|4937.8|4936.8|439
1602678000000|2020-10-14 12:20:00|4942.8|4941.8|4939|4938|4943|4942|4938.3|4937.3|441
1602678300000|2020-10-14 12:25:00|4939.3|4938.3|4938.8|4937.8|4940.3|4939.3|4938.3|4937.3|382
1602678600000|2020-10-14 12:30:00|4939|4938|4937.5|4936.5|4940.8|4939.8|4936.8|4935.8|437
1602678900000|2020-10-14 12:35:00|4937.8|4936.8|4940|4939|4941.5|4940.5|4937.3|4936.3|350
1602679200000|2020-10-14 12:40:00|4940.3|4939.3|4937.5|4936.5|4940.8|4939.8|4936.8|4935.8|298
1602679500000|2020-10-14 12:45:00|4937.8|4936.8|4936.5|4935.5|4938.3|4937.3|4935.3|4934.3|546
1602679800000|2020-10-14 12:50:00|4936.8|4935.8|4942.5|4941.5|4942.8|4941.8|4936.5|4935.5|2513
1602680100000|2020-10-14 12:55:00|4942.8|4941.8|4945.5|4944.5|4946.8|4945.8|4941.5|4940.5|571
1602680400000|2020-10-14 13:00:00|4945.3|4944.3|4944.3|4943.3|4946|4945|4944.3|4943.3|386
1602680700000|2020-10-14 13:05:00|4944.5|4943.5|4951|4950|4951.3|4950.3|4944.5|4943.5|944
1602681000000|2020-10-14 13:10:00|4950.8|4949.8|4952.3|4951.3|4952.5|4951.5|4949.8|4948.8|675
1602681300000|2020-10-14 13:15:00|4951.8|4950.8|4951.5|4950.5|4953|4952|4950.8|4949.8|398
1602681600000|2020-10-14 13:20:00|4951.3|4950.3|4948.5|4947.5|4951.5|4950.5|4946.8|4945.8|356
1602681900000|2020-10-14 13:25:00|4948.3|4947.3|4947.5|4946.5|4950.3|4949.3|4947.3|4946.3|350
1602682200000|2020-10-14 13:30:00|4947.8|4946.8|4949|4948|4950|4949|4946.5|4945.5|744
1602682500000|2020-10-14 13:35:00|4949.3|4948.3|4952|4951|4952|4951|4949.3|4948.3|497
1602682800000|2020-10-14 13:40:00|4951.8|4950.8|4955.5|4954.5|4956.3|4955.3|4951|4950|576
1602683100000|2020-10-14 13:45:00|4955.3|4954.3|4952.8|4951.8|4956.8|4955.8|4952.5|4951.5|452
1602683400000|2020-10-14 13:50:00|4952.5|4951.5|4955.3|4954.3|4956.3|4955.3|4952.3|4951.3|521
1602683700000|2020-10-14 13:55:00|4955.5|4954.5|4954.8|4953.8|4955.8|4954.8|4953.8|4952.8|618
1602684000000|2020-10-14 14:00:00|4955|4954|4956.3|4955.3|4957.3|4956.3|4952.8|4951.8|691
1602684300000|2020-10-14 14:05:00|4956.5|4955.5|4950.8|4949.8|4956.5|4955.5|4950.5|4949.5|8215
1602684600000|2020-10-14 14:10:00|4950.7|4949.7|4947.9|4946.9|4950.7|4949.7|4947.2|4946.2|734
1602684900000|2020-10-14 14:15:00|4948.2|4947.2|4949.2|4948.2|4950.7|4949.7|4946.7|4945.7|664
1602685200000|2020-10-14 14:20:00|4948.9|4947.9|4948.7|4947.7|4950.9|4949.9|4947.4|4946.4|413
1602685500000|2020-10-14 14:25:00|4948.9|4947.9|4943.7|4942.7|4949.2|4948.2|4943.4|4942.4|2553
1602685800000|2020-10-14 14:30:00|4943.9|4942.9|4939.9|4938.9|4945.2|4944.2|4939.2|4938.2|728
1602686100000|2020-10-14 14:35:00|4940.2|4939.2|4944.4|4943.4|4946.2|4945.2|4938.9|4937.9|1552
1602686400000|2020-10-14 14:40:00|4944.7|4943.7|4948.7|4947.7|4949.2|4948.2|4944.4|4943.4|526
1602686700000|2020-10-14 14:45:00|4948.9|4947.9|4949.2|4948.2|4951.9|4950.9|4948.4|4947.4|1409
1602687000000|2020-10-14 14:50:00|4948.9|4947.9|4946.9|4945.9|4949.7|4948.7|4946.2|4945.2|450
1602687300000|2020-10-14 14:55:00|4947.2|4946.2|4943.7|4942.7|4947.2|4946.2|4942.4|4941.4|2803
1602687600000|2020-10-14 15:00:00|4943.9|4942.9|4940.9|4939.9|4945.2|4944.2|4940.2|4939.2|521
1602687900000|2020-10-14 15:05:00|4940.7|4939.7|4945.2|4944.2|4946.9|4945.9|4940.4|4939.4|2702
1602688200000|2020-10-14 15:10:00|4944.9|4943.9|4944.4|4943.4|4946.7|4945.7|4943.2|4942.2|1964
1602688500000|2020-10-14 15:15:00|4944.7|4943.7|4944.4|4943.4|4946.2|4945.2|4943.7|4942.7|2558
1602688800000|2020-10-14 15:20:00|4944.7|4943.7|4945.9|4944.9|4949.2|4948.2|4943.7|4942.7|766
1602689100000|2020-10-14 15:25:00|4946.2|4945.2|4943.7|4942.7|4947.7|4946.7|4942.4|4941.4|1827
1602689400000|2020-10-14 15:30:00|4944.2|4942.2|4942.4|4940.4|4946.7|4944.7|4941.2|4939.2|2090
1602689700000|2020-10-14 15:35:00|4942.7|4940.7|4943.7|4941.7|4944.9|4942.9|4942.4|4940.4|1648
1602690000000|2020-10-14 15:40:00|4943.4|4941.4|4943.7|4941.7|4944.2|4942.2|4940.7|4938.7|1219
1602690300000|2020-10-14 15:45:00|4943.4|4941.4|4934.4|4932.4|4943.4|4941.4|4932.2|4930.2|1463
1602690600000|2020-10-14 15:50:00|4934.7|4932.7|4927.7|4925.7|4935.7|4933.7|4927.7|4925.7|1197
1602690900000|2020-10-14 15:55:00|4927.9|4925.9|4927.7|4925.7|4930.2|4928.2|4927.2|4925.2|783
1602691200000|2020-10-14 16:00:00|4928.2|4926.2|4929.4|4927.4|4931.4|4929.4|4926.4|4924.4|1395
1602691500000|2020-10-14 16:05:00|4929.2|4927.2|4929.4|4927.4|4932.2|4930.2|4928.9|4926.9|155
1602691800000|2020-10-14 16:10:00|4929.2|4927.2|4928.2|4926.2|4930.2|4928.2|4926.2|4924.2|176
1602692100000|2020-10-14 16:15:00|4927.9|4925.9|4920.7|4918.7|4928.9|4926.9|4919.7|4917.7|438
1602692400000|2020-10-14 16:20:00|4920.4|4918.4|4916.9|4914.9|4921.7|4919.7|4916.9|4914.9|240
1602692700000|2020-10-14 16:25:00|4916.7|4914.7|4924.2|4922.2|4924.2|4922.2|4916.7|4914.7|222
1602693000000|2020-10-14 16:30:00|4923.9|4921.9|4925.7|4923.7|4925.9|4923.9|4922.2|4920.2|81
1602693300000|2020-10-14 16:35:00|4925.4|4923.4|4923.7|4921.7|4926.7|4924.7|4920.4|4918.4|116
1602693600000|2020-10-14 16:40:00|4923.4|4921.4|4926.9|4924.9|4927.7|4925.7|4923.2|4921.2|31
1602693900000|2020-10-14 16:45:00|4927.2|4925.2|4927.4|4925.4|4927.7|4925.7|4925.7|4923.7|20
1602694200000|2020-10-14 16:50:00|4926.9|4924.9|4926.4|4924.4|4927.7|4925.7|4925.4|4923.4|50
1602694500000|2020-10-14 16:55:00|4926.7|4924.7|4926.2|4924.2|4929.2|4927.2|4925.4|4923.4|46
1602694800000|2020-10-14 17:00:00|4925.9|4923.9|4928.7|4926.7|4929.7|4927.7|4924.9|4922.9|98
1602695100000|2020-10-14 17:05:00|4928.9|4926.9|4928.4|4926.4|4929.9|4927.9|4927.7|4925.7|6
1602695400000|2020-10-14 17:10:00|4928.2|4926.2|4926.7|4924.7|4928.9|4926.9|4926.4|4924.4|27
1602695700000|2020-10-14 17:15:00|4926.4|4924.4|4927.4|4925.4|4928.7|4926.7|4925.4|4923.4|49
1602696000000|2020-10-14 17:20:00|4927.7|4925.7|4924.9|4922.9|4927.9|4925.9|4924.7|4922.7|27
1602696300000|2020-10-14 17:25:00|4925.2|4923.2|4923.4|4921.4|4926.4|4924.4|4922.9|4920.9|26
1602696600000|2020-10-14 17:30:00|4923.7|4921.7|4918.9|4916.9|4924.4|4922.4|4918.7|4916.7|61
1602696900000|2020-10-14 17:35:00|4918.7|4916.7|4921.4|4919.4|4921.7|4919.7|4918.7|4916.7|43
1602697200000|2020-10-14 17:40:00|4921.2|4919.2|4921.9|4919.9|4922.9|4920.9|4920.7|4918.7|25
1602697500000|2020-10-14 17:45:00|4921.7|4919.7|4924.4|4922.4|4924.9|4922.9|4920.9|4918.9|30
1602697800000|2020-10-14 17:50:00|4924.2|4922.2|4925.7|4923.7|4925.7|4923.7|4922.7|4920.7|36
1602698100000|2020-10-14 17:55:00|4925.9|4923.9|4925.9|4923.9|4926.4|4924.4|4923.7|4921.7|28
1602698400000|2020-10-14 18:00:00|4925.7|4923.7|4924.9|4922.9|4926.9|4924.9|4924.4|4922.4|56
1602698700000|2020-10-14 18:05:00|4925.2|4923.2|4927.4|4925.4|4927.9|4925.9|4924.4|4922.4|47
1602699000000|2020-10-14 18:10:00|4927.2|4925.2|4929.9|4927.9|4929.9|4927.9|4926.4|4924.4|19
1602699300000|2020-10-14 18:15:00|4929.7|4927.7|4927.7|4925.7|4930.2|4928.2|4927.4|4925.4|25
1602699600000|2020-10-14 18:20:00|4927.9|4925.9|4926.4|4924.4|4928.7|4926.7|4926.4|4924.4|12
1602699900000|2020-10-14 18:25:00|4926.7|4924.7|4923.9|4921.9|4926.7|4924.7|4922.7|4920.7|98
1602700200000|2020-10-14 18:30:00|4923.7|4921.7|4918.4|4916.4|4924.4|4922.4|4918.2|4916.2|67
1602700500000|2020-10-14 18:35:00|4918.7|4916.7|4917.9|4915.9|4919.2|4917.2|4916.7|4914.7|29
1602700800000|2020-10-14 18:40:00|4917.7|4915.7|4917.7|4915.7|4921.4|4919.4|4917.2|4915.2|100
1602701100000|2020-10-14 18:45:00|4917.4|4915.4|4921.4|4919.4|4921.9|4919.9|4916.7|4914.7|75
1602701400000|2020-10-14 18:50:00|4921.7|4919.7|4920.9|4918.9|4922.4|4920.4|4920.2|4918.2|44
1602701700000|2020-10-14 18:55:00|4920.7|4918.7|4922.4|4920.4|4924.7|4922.7|4920.7|4918.7|38
1602702000000|2020-10-14 19:00:00|4922.7|4920.7|4925.4|4923.4|4925.7|4923.7|4921.7|4919.7|77
1602702300000|2020-10-14 19:05:00|4925.2|4923.2|4927.7|4925.7|4929.9|4927.9|4925.2|4923.2|107
1602702600000|2020-10-14 19:10:00|4927.9|4925.9|4930.9|4928.9|4931.7|4929.7|4927.7|4925.7|90
1602702900000|2020-10-14 19:15:00|4930.7|4928.7|4928.9|4926.9|4930.9|4928.9|4928.7|4926.7|50
1602703200000|2020-10-14 19:20:00|4929.2|4927.2|4929.2|4927.2|4930.9|4928.9|4929.2|4927.2|83
1602703500000|2020-10-14 19:25:00|4929.4|4927.4|4927.4|4925.4|4929.4|4927.4|4926.4|4924.4|74
1602703800000|2020-10-14 19:30:00|4927.2|4925.2|4929.4|4927.4|4931.2|4929.2|4926.4|4924.4|56
1602704100000|2020-10-14 19:35:00|4929.7|4927.7|4924.4|4922.4|4929.9|4927.9|4924.4|4922.4|55
1602704400000|2020-10-14 19:40:00|4924.7|4922.7|4926.7|4924.7|4926.7|4924.7|4924.7|4922.7|21
1602704700000|2020-10-14 19:45:00|4926.4|4924.4|4924.9|4922.9|4926.7|4924.7|4923.2|4921.2|66
1602705000000|2020-10-14 19:50:00|4924.4|4922.4|4925.4|4923.4|4927.4|4925.4|4924.4|4922.4|76
1602705300000|2020-10-14 19:55:00|4925.2|4923.2|4918.7|4916.7|4926.2|4924.2|4917.4|4915.4|187
1602705600000|2020-10-14 20:00:00|4919.7|4915.7|4922.1|4918.1|4923.5|4919.5|4918.5|4914.5|0
1602705900000|2020-10-14 20:05:00|4921.8|4917.8|4920.7|4916.7|4922.3|4918.3|4919.2|4915.2|0
1602706200000|2020-10-14 20:10:00|4921|4917|4922|4918|4924.6|4920.6|4920.7|4916.7|0
1602706500000|2020-10-14 20:15:00|4921.9|4917.9|4921.8|4917.8|4922.2|4918.2|4921.1|4917.1|0
1602706800000|2020-10-14 20:20:00|4921.9|4917.9|4922.1|4918.1|4922.1|4918.1|4921.6|4917.6|0
1602707100000|2020-10-14 20:25:00|4921.9|4917.9|4921.8|4917.8|4922.2|4918.2|4921.7|4917.7|0
1602707400000|2020-10-14 20:30:00|4921.9|4917.9|4922.5|4918.5|4922.8|4918.8|4920.8|4916.8|0
1602707700000|2020-10-14 20:35:00|4922.2|4918.2|4920.6|4916.6|4922.6|4918.6|4920.3|4916.3|0
1602708000000|2020-10-14 20:40:00|4920.7|4916.7|4920.6|4916.6|4921.3|4917.3|4920.3|4916.3|0
1602708300000|2020-10-14 20:45:00|4920.7|4916.7|4921.3|4917.3|4921.9|4917.9|4920.3|4916.3|0
1602708600000|2020-10-14 20:50:00|4921.2|4917.2|4921.3|4917.3|4921.3|4917.3|4920.7|4916.7|0
1602708900000|2020-10-14 20:55:00|4921.2|4917.2|4920.6|4916.6|4921.3|4917.3|4919.7|4915.7|0
1602709200000|2020-10-14 21:00:00|4920.7|4916.7|4920.8|4916.8|4920.8|4916.8|4920.6|4916.6|0
1602709500000|2020-10-14 21:05:00|4920.7|4916.7|4920.8|4916.8|4921.1|4917.1|4920.7|4916.7|0
1602709800000|2020-10-14 21:10:00|4920.7|4916.7|4920.7|4916.7|4920.7|4916.7|4920.7|4916.7|0
1602710100000|2020-10-14 21:15:00|4920.6|4916.6|4920.6|4916.6|4920.6|4916.6|4920.6|4916.6|0
1602710400000|2020-10-14 21:20:00|4920.7|4916.7|4920.9|4916.9|4920.9|4916.9|4920.7|4916.7|0
1602710700000|2020-10-14 21:25:00|4921|4917|4921.2|4917.2|4921.5|4917.5|4921|4917|0
1602711000000|2020-10-14 21:30:00|4921.1|4917.1|4920.4|4916.4|4921.1|4917.1|4920.1|4916.1|0
1602711300000|2020-10-14 21:35:00|4920.2|4916.2|4920.3|4916.3|4920.4|4916.4|4920.2|4916.2|0
1602711600000|2020-10-14 21:40:00|4920.4|4916.4|4920.5|4916.5|4920.6|4916.6|4920.4|4916.4|0
1602711900000|2020-10-14 21:45:00|4920.6|4916.6|4920.6|4916.6|4920.6|4916.6|4920.5|4916.5|0
1602712200000|2020-10-14 21:50:00|4920.7|4916.7|4920.8|4916.8|4921|4917|4920.7|4916.7|0
1602712500000|2020-10-14 21:55:00|4920.9|4916.9|4920.9|4916.9|4920.9|4916.9|4920.5|4916.5|0
1602712800000|2020-10-14 22:00:00|4921|4917|4924.6|4920.6|4925.2|4921.2|4920.9|4916.9|0
1602713100000|2020-10-14 22:05:00|4924.9|4920.9|4925.6|4921.6|4925.9|4921.9|4924.3|4920.3|0
1602713400000|2020-10-14 22:10:00|4925.7|4921.7|4928|4924|4929.6|4925.6|4925.6|4921.6|0
1602713700000|2020-10-14 22:15:00|4928.4|4924.4|4928.6|4924.6|4929|4925|4928|4924|0
1602714000000|2020-10-14 22:20:00|4928.9|4924.9|4927.2|4923.2|4928.9|4924.9|4926.9|4922.9|0
1602714300000|2020-10-14 22:25:00|4926.9|4922.9|4927.9|4923.9|4928.6|4924.6|4926.3|4922.3|0
1602714600000|2020-10-14 22:30:00|4928|4924|4924.4|4920.4|4928.6|4924.6|4924.4|4920.4|0
1602714900000|2020-10-14 22:35:00|4924.7|4920.7|4922.9|4918.9|4924.7|4920.7|4920|4916|0
1602715200000|2020-10-14 22:40:00|4923|4919|4916.1|4912.1|4923.4|4919.4|4914.6|4910.6|0
1602715500000|2020-10-14 22:45:00|4916.2|4912.2|4918.7|4914.7|4919|4915|4913.9|4909.9|0
1602715800000|2020-10-14 22:50:00|4918.8|4914.8|4925|4921|4925.4|4921.4|4917.4|4913.4|0
1602716100000|2020-10-14 22:55:00|4925.1|4921.1|4923.7|4919.7|4925.2|4921.2|4923.5|4919.5|0
1602716400000|2020-10-14 23:00:00|4923.8|4919.8|4924.3|4920.3|4925|4921|4923.5|4919.5|0
1602716700000|2020-10-14 23:05:00|4924.2|4920.2|4927.8|4923.8|4927.8|4923.8|4924|4920|0
1602717000000|2020-10-14 23:10:00|4927.7|4923.7|4924.6|4920.6|4928.2|4924.2|4924|4920|0
1602717300000|2020-10-14 23:15:00|4924.1|4921.1|4924.9|4921.9|4925.5|4922.5|4922.3|4919.3|0
1602717600000|2020-10-14 23:20:00|4925|4922|4926.3|4923.3|4926.7|4923.7|4924.6|4921.6|0
1602717900000|2020-10-14 23:25:00|4926.2|4923.2|4927.6|4924.6|4928.3|4925.3|4924.6|4921.6|0
1602718200000|2020-10-14 23:30:00|4927.7|4924.7|4928|4925|4928.3|4925.3|4927.3|4924.3|0
1602718500000|2020-10-14 23:35:00|4927.6|4924.6|4925.8|4922.8|4928|4925|4925.8|4922.8|0
1602718800000|2020-10-14 23:40:00|4925.9|4922.9|4925.9|4922.9|4926.9|4923.9|4925|4922|0
1602719100000|2020-10-14 23:45:00|4926|4923|4926.8|4923.8|4927.1|4924.1|4924.7|4921.7|0
1602719400000|2020-10-14 23:50:00|4926.7|4923.7|4925.3|4922.3|4926.8|4923.8|4924.9|4921.9|0
1602719700000|2020-10-14 23:55:00|4925.4|4922.4|4926.1|4923.1|4926.4|4923.4|4925.2|4922.2|0
1602720000000|2020-10-15 00:00:00|4926|4923|4929.1|4926.1|4929.3|4926.3|4924.9|4921.9|0
1602720300000|2020-10-15 00:05:00|4928.8|4925.8|4926.8|4923.8|4928.8|4925.8|4925.4|4922.4|0
1602720600000|2020-10-15 00:10:00|4926.9|4923.9|4926.8|4923.8|4927.4|4924.4|4923.9|4920.9|0
1602720900000|2020-10-15 00:15:00|4926.6|4923.6|4928.9|4925.9|4932.7|4929.7|4926.5|4923.5|0
1602721200000|2020-10-15 00:20:00|4929|4926|4929.2|4926.2|4930.5|4927.5|4927.7|4924.7|0
1602721500000|2020-10-15 00:25:00|4929.3|4926.3|4924.8|4921.8|4929.3|4926.3|4924.8|4921.8|0
1602721800000|2020-10-15 00:30:00|4925.5|4922.5|4924.4|4921.4|4927.6|4924.6|4923.1|4920.1|0
1602722100000|2020-10-15 00:35:00|4924.2|4921.2|4924.5|4921.5|4925.9|4922.9|4923|4920|0
1602722400000|2020-10-15 00:40:00|4925|4922|4926|4923|4926|4923|4923.1|4920.1|0
1602722700000|2020-10-15 00:45:00|4925.9|4922.9|4924.5|4921.5|4925.9|4922.9|4923|4920|0
1602723000000|2020-10-15 00:50:00|4924.4|4921.4|4924.4|4921.4|4926|4923|4921.7|4918.7|0
1602723300000|2020-10-15 00:55:00|4924.1|4921.1|4923.1|4920.1|4924.5|4921.5|4923|4920|0
1602723600000|2020-10-15 01:00:00|4923.2|4920.2|4924.4|4921.4|4926|4923|4921.6|4918.6|0
1602723900000|2020-10-15 01:05:00|4924.7|4921.7|4925.9|4922.9|4925.9|4922.9|4922.9|4919.9|0
1602724200000|2020-10-15 01:10:00|4926.2|4923.2|4928.8|4925.8|4928.9|4925.9|4925.8|4922.8|0
1602724500000|2020-10-15 01:15:00|4928.9|4925.9|4931.7|4928.7|4931.7|4928.7|4928.8|4925.8|0
1602724800000|2020-10-15 01:20:00|4931.6|4928.6|4921.9|4918.9|4931.6|4928.6|4916.4|4913.4|0
1602725100000|2020-10-15 01:25:00|4922.1|4919.1|4920.6|4917.6|4922.6|4919.6|4917.9|4914.9|0
1602725400000|2020-10-15 01:30:00|4920.7|4917.7|4920.8|4917.8|4923.7|4920.7|4919.3|4916.3|0
1602725700000|2020-10-15 01:35:00|4921|4918|4917.9|4914.9|4922.3|4919.3|4917.7|4914.7|0
1602726000000|2020-10-15 01:40:00|4918.5|4915.5|4919.3|4916.3|4920.8|4917.8|4917.8|4914.8|0
1602726300000|2020-10-15 01:45:00|4918.8|4915.8|4915|4912|4919.3|4916.3|4915|4912|0
1602726600000|2020-10-15 01:50:00|4914.9|4911.9|4914.3|4911.3|4916.6|4913.6|4913.6|4910.6|0
1602726900000|2020-10-15 01:55:00|4914.1|4911.1|4919.4|4916.4|4919.4|4916.4|4913.6|4910.6|0
1602727200000|2020-10-15 02:00:00|4918.7|4915.7|4920.9|4917.9|4920.9|4917.9|4917.9|4914.9|0
1602727500000|2020-10-15 02:05:00|4920.8|4917.8|4920.9|4917.9|4922.3|4919.3|4919.5|4916.5|0
1602727800000|2020-10-15 02:10:00|4921.1|4918.1|4920.8|4917.8|4922.3|4919.3|4918|4915|0
1602728100000|2020-10-15 02:15:00|4920.9|4917.9|4917.9|4914.9|4921.6|4918.6|4916.5|4913.5|0
1602728400000|2020-10-15 02:20:00|4916.5|4913.5|4916.6|4913.6|4917.9|4914.9|4915.1|4912.1|0
1602728700000|2020-10-15 02:25:00|4916.7|4913.7|4915.5|4912.5|4916.7|4913.7|4915.3|4912.3|0
1602729000000|2020-10-15 02:30:00|4915|4912|4914.1|4911.1|4915.6|4912.6|4914.1|4911.1|0
1602729300000|2020-10-15 02:35:00|4914.2|4911.2|4914.3|4911.3|4916.4|4913.4|4914|4911|0
1602729600000|2020-10-15 02:40:00|4914.4|4911.4|4915|4912|4917.2|4914.2|4914.3|4911.3|0
1602729900000|2020-10-15 02:45:00|4915.2|4912.2|4915.7|4912.7|4917.2|4914.2|4914.3|4911.3|0
1602730200000|2020-10-15 02:50:00|4915.6|4912.6|4910.3|4907.3|4915.6|4912.6|4908.7|4905.7|0
1602730500000|2020-10-15 02:55:00|4910.5|4907.5|4906.2|4903.2|4911.1|4908.1|4905.9|4902.9|0
1602730800000|2020-10-15 03:00:00|4906.6|4903.6|4906.7|4903.7|4908.4|4905.4|4903.9|4900.9|0
1602731100000|2020-10-15 03:05:00|4906.6|4903.6|4908.3|4905.3|4908.4|4905.4|4905.3|4902.3|0
1602731400000|2020-10-15 03:10:00|4908.4|4905.4|4908.6|4905.6|4908.7|4905.7|4907|4904|0
1602731700000|2020-10-15 03:15:00|4908.4|4905.4|4909.9|4906.9|4910.6|4907.6|4907.2|4904.2|0
1602732000000|2020-10-15 03:20:00|4910.2|4907.2|4907.8|4904.8|4910.6|4907.6|4907.8|4904.8|0
1602732300000|2020-10-15 03:25:00|4907.9|4904.9|4908.1|4905.1|4909.5|4906.5|4906.5|4903.5|0
1602732600000|2020-10-15 03:30:00|4908|4905|4909.6|4906.6|4909.6|4906.6|4903.7|4900.7|0
1602732900000|2020-10-15 03:35:00|4909.5|4906.5|4910.3|4907.3|4910.3|4907.3|4908.1|4905.1|0
1602733200000|2020-10-15 03:40:00|4910|4907|4907.2|4904.2|4910|4907|4906.6|4903.6|0
1602733500000|2020-10-15 03:45:00|4906.8|4903.8|4905.2|4902.2|4908.1|4905.1|4905.1|4902.1|0
1602733800000|2020-10-15 03:50:00|4905.3|4902.3|4906.8|4903.8|4907.4|4904.4|4905.2|4902.2|0
1602734100000|2020-10-15 03:55:00|4906.7|4903.7|4906.7|4903.7|4908.1|4905.1|4905.2|4902.2|0
1602734400000|2020-10-15 04:00:00|4906.6|4903.6|4905.3|4902.3|4908.2|4905.2|4905.3|4902.3|0
1602734700000|2020-10-15 04:05:00|4905.8|4902.8|4903.8|4900.8|4906.7|4903.7|4902.3|4899.3|0
1602735000000|2020-10-15 04:10:00|4903.9|4900.9|4908.1|4905.1|4908.2|4905.2|4903.9|4900.9|0
1602735300000|2020-10-15 04:15:00|4908.2|4905.2|4908.1|4905.1|4909.6|4906.6|4908.1|4905.1|0
1602735600000|2020-10-15 04:20:00|4908.2|4905.2|4909.2|4906.2|4909.4|4906.4|4907.9|4904.9|0
1602735900000|2020-10-15 04:25:00|4909.3|4906.3|4912.2|4909.2|4912.2|4909.2|4909.3|4906.3|0
1602736200000|2020-10-15 04:30:00|4911.7|4908.7|4911|4908|4914.1|4911.1|4910.8|4907.8|0
1602736500000|2020-10-15 04:35:00|4911.1|4908.1|4912.4|4909.4|4913.9|4910.9|4911|4908|0
1602736800000|2020-10-15 04:40:00|4912.1|4909.1|4912.2|4909.2|4913.6|4910.6|4912.1|4909.1|0
1602737100000|2020-10-15 04:45:00|4912.5|4909.5|4914|4911|4914|4911|4912.2|4909.2|0
1602737400000|2020-10-15 04:50:00|4913.3|4910.3|4912.6|4909.6|4915.4|4912.4|4912.6|4909.6|0
1602737700000|2020-10-15 04:55:00|4912.5|4909.5|4912.8|4909.8|4914.1|4911.1|4911.2|4908.2|0
1602738000000|2020-10-15 05:00:00|4912.7|4909.7|4915.8|4912.8|4915.9|4912.9|4911.3|4908.3|0
1602738300000|2020-10-15 05:05:00|4915.6|4912.6|4912.7|4909.7|4915.7|4912.7|4912.7|4909.7|0
1602738600000|2020-10-15 05:10:00|4912.6|4909.6|4912.6|4909.6|4913.4|4910.4|4911.1|4908.1|0
1602738900000|2020-10-15 05:15:00|4912.4|4909.4|4912.9|4909.9|4913.6|4910.6|4911.1|4908.1|0
1602739200000|2020-10-15 05:20:00|4912.8|4909.8|4912.8|4909.8|4912.9|4909.9|4912.7|4909.7|0
1602739500000|2020-10-15 05:25:00|4912.9|4909.9|4913.4|4910.4|4915.7|4912.7|4912.8|4909.8|0
1602739800000|2020-10-15 05:30:00|4912.8|4909.8|4913.8|4910.8|4914.8|4911.8|4912.4|4909.4|0
1602740100000|2020-10-15 05:35:00|4913.9|4910.9|4917.1|4914.1|4917.2|4914.2|4913.9|4910.9|0
1602740400000|2020-10-15 05:40:00|4917.2|4914.2|4920.2|4917.2|4920.3|4917.3|4917.1|4914.1|0
1602740700000|2020-10-15 05:45:00|4918.8|4915.8|4918.7|4915.7|4918.8|4915.8|4917.3|4914.3|0
1602741000000|2020-10-15 05:50:00|4918.2|4915.2|4917.2|4914.2|4918.7|4915.7|4917.2|4914.2|0
1602741300000|2020-10-15 05:55:00|4917.3|4914.3|4915.6|4912.6|4917.3|4914.3|4915.5|4912.5|0
1602741600000|2020-10-15 06:00:00|4915.3|4912.3|4906.7|4904.7|4915.8|4912.3|4905.9|4903.9|335
1602741900000|2020-10-15 06:05:00|4906.4|4904.4|4900.7|4898.7|4906.4|4904.4|4900.7|4898.7|232
1602742200000|2020-10-15 06:10:00|4900.9|4898.9|4901.9|4899.9|4904.7|4902.7|4900.4|4898.4|116
1602742500000|2020-10-15 06:15:00|4902.2|4900.2|4899.7|4897.7|4902.2|4900.2|4898.4|4896.4|111
1602742800000|2020-10-15 06:20:00|4899.4|4897.4|4902.4|4900.4|4903.7|4901.7|4899.4|4897.4|83
1602743100000|2020-10-15 06:25:00|4902.2|4900.2|4901.4|4899.4|4904.4|4902.4|4901.4|4899.4|176
1602743400000|2020-10-15 06:30:00|4901.7|4899.7|4901.9|4899.9|4903.2|4901.2|4901.2|4899.2|76
1602743700000|2020-10-15 06:35:00|4902.2|4900.2|4898.9|4896.9|4902.9|4900.9|4898.4|4896.4|100
1602744000000|2020-10-15 06:40:00|4898.7|4896.7|4899.4|4897.4|4901.7|4899.7|4897.4|4895.4|82
1602744300000|2020-10-15 06:45:00|4899.2|4897.2|4895.7|4893.7|4899.2|4897.2|4893.9|4891.9|251
1602744600000|2020-10-15 06:50:00|4895.9|4893.9|4896.4|4894.4|4896.9|4894.9|4894.9|4892.9|121
1602744900000|2020-10-15 06:55:00|4896.2|4894.2|4890.2|4888.2|4896.2|4894.2|4888.2|4886.2|269
1602745200000|2020-10-15 07:00:00|4889.7|4888.7|4876.4|4875.4|4890.4|4889.4|4871.4|4870.4|2898
1602745500000|2020-10-15 07:05:00|4876.9|4875.9|4873.4|4872.4|4877.4|4876.4|4871.4|4870.4|1220
1602745800000|2020-10-15 07:10:00|4873.7|4872.7|4881.7|4880.7|4882.9|4881.9|4865.9|4864.9|1718
1602746100000|2020-10-15 07:15:00|4882.2|4881.2|4868.9|4867.9|4882.4|4881.4|4865.9|4864.9|1042
1602746400000|2020-10-15 07:20:00|4869.2|4868.2|4858.9|4857.9|4869.7|4868.7|4856.9|4855.9|1596
1602746700000|2020-10-15 07:25:00|4859.2|4858.2|4868.9|4867.9|4870.2|4869.2|4856.4|4855.4|1070
1602747000000|2020-10-15 07:30:00|4869.2|4868.2|4858.7|4857.7|4869.2|4868.2|4856.9|4855.9|873
1602747300000|2020-10-15 07:35:00|4858.4|4857.4|4851.9|4850.9|4858.7|4857.7|4851.7|4850.7|1193
1602747600000|2020-10-15 07:40:00|4852|4851|4854|4853|4854.3|4853.3|4846.3|4845.3|894
1602747900000|2020-10-15 07:45:00|4853.8|4852.8|4862.3|4861.3|4864.3|4863.3|4851.8|4850.8|616
1602748200000|2020-10-15 07:50:00|4862.5|4861.5|4855|4854|4862.5|4861.5|4854.8|4853.8|381
1602748500000|2020-10-15 07:55:00|4854.8|4853.8|4860.3|4859.3|4862|4861|4850.8|4849.8|956
1602748800000|2020-10-15 08:00:00|4860.5|4859.5|4851.3|4850.3|4860.5|4859.5|4847.3|4846.3|1859
1602749100000|2020-10-15 08:05:00|4851|4850|4846.8|4845.8|4851.8|4850.8|4843.5|4842.5|1729
1602749400000|2020-10-15 08:10:00|4846.5|4845.5|4850|4849|4852.5|4851.5|4846.5|4845.5|552
1602749700000|2020-10-15 08:15:00|4849.8|4848.8|4841|4840|4850|4849|4839|4838|1352
1602750000000|2020-10-15 08:20:00|4840.8|4839.8|4840.8|4839.8|4842.3|4841.3|4836|4835|1179
1602750300000|2020-10-15 08:25:00|4841|4840|4840.5|4839.5|4846.3|4845.3|4838.8|4837.8|983
1602750600000|2020-10-15 08:30:00|4840.3|4839.3|4831.8|4830.8|4841|4840|4827.8|4826.8|1005
1602750900000|2020-10-15 08:35:00|4832|4831|4827.5|4826.5|4833.3|4832.3|4826.8|4825.8|941
1602751200000|2020-10-15 08:40:00|4827.8|4826.8|4825|4824|4830|4829|4822.3|4821.3|457
1602751500000|2020-10-15 08:45:00|4825.3|4824.3|4828|4827|4831.5|4830.5|4824.3|4823.3|1600
1602751800000|2020-10-15 08:50:00|4827.8|4826.8|4822.5|4821.5|4828|4827|4821|4820|807
1602752100000|2020-10-15 08:55:00|4822.3|4821.3|4823|4822|4823.5|4822.5|4819.8|4818.8|555
1602752400000|2020-10-15 09:00:00|4823.3|4822.3|4824|4823|4824.5|4823.5|4818|4817|654
1602752700000|2020-10-15 09:05:00|4823.8|4822.8|4825|4824|4827.3|4826.3|4820.5|4819.5|1052
1602753000000|2020-10-15 09:10:00|4825.3|4824.3|4825.5|4824.5|4828.8|4827.8|4823|4822|422
1602753300000|2020-10-15 09:15:00|4825.3|4824.3|4817.3|4816.3|4826|4825|4816.8|4815.8|1055
1602753600000|2020-10-15 09:20:00|4817.5|4816.5|4823|4822|4825.5|4824.5|4813.3|4812.3|589
1602753900000|2020-10-15 09:25:00|4822.8|4821.8|4830.5|4829.5|4832.3|4831.3|4821.3|4820.3|1067
1602754200000|2020-10-15 09:30:00|4830.3|4829.3|4827.5|4826.5|4831|4830|4826.3|4825.3|497
1602754500000|2020-10-15 09:35:00|4827.3|4826.3|4824|4823|4828.8|4827.8|4823.5|4822.5|1082
1602754800000|2020-10-15 09:40:00|4823.8|4822.8|4821|4820|4824.5|4823.5|4820.3|4819.3|350
1602755100000|2020-10-15 09:45:00|4821.3|4820.3|4831|4830|4831|4830|4816.3|4815.3|636
1602755400000|2020-10-15 09:50:00|4830.8|4829.8|4835.8|4834.8|4836.8|4835.8|4830.5|4829.5|911
1602755700000|2020-10-15 09:55:00|4835.5|4834.5|4833.8|4832.8|4835.8|4834.8|4831.8|4830.8|499
1602756000000|2020-10-15 10:00:00|4834|4833|4837.5|4836.5|4840|4839|4833.3|4832.3|508
1602756300000|2020-10-15 10:05:00|4837.3|4836.3|4832.5|4831.5|4839.8|4838.8|4832.3|4831.3|2485
1602756600000|2020-10-15 10:10:00|4832.8|4831.8|4833|4832|4837.8|4836.8|4832.3|4831.3|582
1602756900000|2020-10-15 10:15:00|4833.3|4832.3|4834|4833|4834.5|4833.5|4825.8|4824.8|1698
1602757200000|2020-10-15 10:20:00|4834.5|4833.5|4826|4825|4834.5|4833.5|4824|4823|380
1602757500000|2020-10-15 10:25:00|4825.8|4824.8|4827.3|4826.3|4827.5|4826.5|4822|4821|363
1602757800000|2020-10-15 10:30:00|4827|4826|4824.8|4823.8|4827.5|4826.5|4822.8|4821.8|251
1602758100000|2020-10-15 10:35:00|4824.5|4823.5|4827.5|4826.5|4828|4827|4824.3|4823.3|1462
1602758400000|2020-10-15 10:40:00|4827.3|4826.3|4830.3|4829.3|4830.5|4829.5|4825|4824|490
1602758700000|2020-10-15 10:45:00|4830.5|4829.5|4832.5|4831.5|4832.8|4831.8|4829.3|4828.3|464
1602759000000|2020-10-15 10:50:00|4832.8|4831.8|4836.5|4835.5|4837.3|4836.3|4831.8|4830.8|600
1602759300000|2020-10-15 10:55:00|4836.8|4835.8|4837|4836|4837.5|4836.5|4833.5|4832.5|2337
1602759600000|2020-10-15 11:00:00|4837.3|4836.3|4836.5|4835.5|4839.5|4838.5|4835.8|4834.8|281
1602759900000|2020-10-15 11:05:00|4836.8|4835.8|4833|4832|4837|4836|4831.8|4830.8|171
1602760200000|2020-10-15 11:10:00|4833.3|4832.3|4832|4831|4836.8|4835.8|4831.8|4830.8|148
1602760500000|2020-10-15 11:15:00|4832.3|4831.3|4835|4834|4835|4834|4830.8|4829.8|308
1602760800000|2020-10-15 11:20:00|4834.8|4833.8|4837|4836|4839.3|4838.3|4834.8|4833.8|588
1602761100000|2020-10-15 11:25:00|4837.3|4836.3|4838.5|4837.5|4839.5|4838.5|4835.8|4834.8|248
1602761400000|2020-10-15 11:30:00|4838.8|4837.8|4835.5|4834.5|4839.8|4838.8|4834.5|4833.5|288
1602761700000|2020-10-15 11:35:00|4835.8|4834.8|4836|4835|4837.5|4836.5|4833.3|4832.3|248
1602762000000|2020-10-15 11:40:00|4835.5|4834.5|4838.8|4837.8|4838.8|4837.8|4834.5|4833.5|219
1602762300000|2020-10-15 11:45:00|4839|4838|4834.3|4833.3|4839|4838|4833.5|4832.5|255
1602762600000|2020-10-15 11:50:00|4834.5|4833.5|4831|4830|4835.3|4834.3|4830|4829|181
1602762900000|2020-10-15 11:55:00|4830.8|4829.8|4832.5|4831.5|4833.5|4832.5|4830|4829|97
1602763200000|2020-10-15 12:00:00|4832.3|4831.3|4830.5|4829.5|4832.8|4831.8|4828|4827|189
1602763500000|2020-10-15 12:05:00|4830.3|4829.3|4825.3|4824.3|4831.3|4830.3|4825|4824|173
1602763800000|2020-10-15 12:10:00|4825.5|4824.5|4826.5|4825.5|4827|4826|4824|4823|377
1602764100000|2020-10-15 12:15:00|4826.3|4825.3|4825.3|4824.3|4826.3|4825.3|4822|4821|233
1602764400000|2020-10-15 12:20:00|4825|4824|4821.8|4820.8|4825.3|4824.3|4820.8|4819.8|401
1602764700000|2020-10-15 12:25:00|4821.5|4820.5|4822|4821|4822.3|4821.3|4819.8|4818.8|358
1602765000000|2020-10-15 12:30:00|4822.3|4821.3|4814.5|4813.5|4822.3|4821.3|4813.3|4812.3|774
1602765300000|2020-10-15 12:35:00|4814.3|4813.3|4818.5|4817.5|4819.5|4818.5|4812.5|4811.5|349
1602765600000|2020-10-15 12:40:00|4818.3|4817.3|4817.3|4816.3|4819.8|4818.8|4816.3|4815.3|270
1602765900000|2020-10-15 12:45:00|4817.8|4816.8|4815.8|4814.8|4820|4819|4815.5|4814.5|335
1602766200000|2020-10-15 12:50:00|4816|4815|4810|4809|4816.8|4815.8|4809|4808|786
1602766500000|2020-10-15 12:55:00|4809.8|4808.8|4811.5|4810.5|4812.8|4811.8|4808.5|4807.5|347
1602766800000|2020-10-15 13:00:00|4811.3|4810.3|4815.8|4814.8|4816|4815|4809.5|4808.5|286
1602767100000|2020-10-15 13:05:00|4816|4815|4814|4813|4816.8|4815.8|4811.3|4810.3|1206
1602767400000|2020-10-15 13:10:00|4814.3|4813.3|4815.8|4814.8|4816|4815|4811|4810|1223
1602767700000|2020-10-15 13:15:00|4816|4815|4821.5|4820.5|4822|4821|4815.3|4814.3|388
1602768000000|2020-10-15 13:20:00|4821.3|4820.3|4824|4823|4824.3|4823.3|4820.8|4819.8|201
1602768300000|2020-10-15 13:25:00|4824.3|4823.3|4823.5|4822.5|4826.5|4825.5|4823|4822|318
1602768600000|2020-10-15 13:30:00|4823.8|4822.8|4829.5|4828.5|4830.3|4829.3|4821.3|4820.3|2148
1602768900000|2020-10-15 13:35:00|4829.8|4828.8|4827|4826|4831.3|4830.3|4825.8|4824.8|428
1602769200000|2020-10-15 13:40:00|4826.5|4825.5|4829.8|4828.8|4830|4829|4824.8|4823.8|740
1602769500000|2020-10-15 13:45:00|4829.5|4828.5|4834.3|4833.3|4834.3|4833.3|4828|4827|471
1602769800000|2020-10-15 13:50:00|4834.5|4833.5|4841.5|4840.5|4843.8|4842.8|4833.3|4832.3|1064
1602770100000|2020-10-15 13:55:00|4841.8|4840.8|4842.5|4841.5|4842.5|4841.5|4837.5|4836.5|541
1602770400000|2020-10-15 14:00:00|4842.3|4841.3|4836|4835|4842.3|4841.3|4833.8|4832.8|724
1602770700000|2020-10-15 14:05:00|4836.3|4835.3|4833.5|4832.5|4838.5|4837.5|4831.8|4830.8|874
1602771000000|2020-10-15 14:10:00|4833.3|4832.3|4826.3|4825.3|4834|4833|4825.8|4824.8|496
1602771300000|2020-10-15 14:15:00|4826|4825|4827.5|4826.5|4833.3|4832.3|4824.3|4823.3|1682
1602771600000|2020-10-15 14:20:00|4827.3|4826.3|4824.8|4823.8|4828.5|4827.5|4823.8|4822.8|1649
1602771900000|2020-10-15 14:25:00|4824|4823|4820.5|4819.5|4824.8|4823.8|4818.8|4817.8|1015
1602772200000|2020-10-15 14:30:00|4820.3|4819.3|4819|4818|4824.5|4823.5|4815.8|4814.8|665
1602772500000|2020-10-15 14:35:00|4819.3|4818.3|4819|4818|4819.5|4818.5|4815|4814|576
1602772800000|2020-10-15 14:40:00|4818.8|4817.8|4818.5|4817.5|4822|4821|4815.8|4814.8|660
1602773100000|2020-10-15 14:45:00|4818.3|4817.3|4821|4820|4823|4822|4816.5|4815.5|1312
1602773400000|2020-10-15 14:50:00|4821.3|4820.3|4820.8|4819.8|4823.3|4822.3|4818.8|4817.8|270
1602773700000|2020-10-15 14:55:00|4820.5|4819.5|4826.5|4825.5|4826.5|4825.5|4818.8|4817.8|267
1602774000000|2020-10-15 15:00:00|4826|4825|4824.5|4823.5|4827.5|4826.5|4820.8|4819.8|615
1602774300000|2020-10-15 15:05:00|4824.8|4823.8|4833.3|4832.3|4835.3|4834.3|4824.3|4823.3|328
1602774600000|2020-10-15 15:10:00|4833.5|4832.5|4840.3|4839.3|4840.5|4839.5|4833.3|4832.3|416
1602774900000|2020-10-15 15:15:00|4840|4839|4840.5|4839.5|4841.5|4840.5|4835|4834|736
1602775200000|2020-10-15 15:20:00|4840.8|4839.8|4841.5|4840.5|4846|4845|4839.3|4838.3|806
1602775500000|2020-10-15 15:25:00|4841.8|4840.8|4835|4834|4842.5|4841.5|4833|4832|1196
1602775800000|2020-10-15 15:30:00|4835.5|4833.5|4838.3|4836.3|4840|4838|4828|4826|3612
1602776100000|2020-10-15 15:35:00|4838.5|4836.5|4838.5|4836.5|4841.8|4839.8|4834.5|4832.5|2262
1602776400000|2020-10-15 15:40:00|4838.8|4836.8|4840.3|4838.3|4842.8|4840.8|4838.3|4836.3|422
1602776700000|2020-10-15 15:45:00|4840.5|4838.5|4859.3|4857.3|4859.5|4857.5|4840.5|4838.5|2369
1602777000000|2020-10-15 15:50:00|4859.5|4857.5|4868.5|4866.5|4870|4868|4855.5|4853.5|1756
1602777300000|2020-10-15 15:55:00|4868.3|4866.3|4865|4863|4872|4870|4864|4862|1183
1602777600000|2020-10-15 16:00:00|4864.5|4862.5|4869.3|4867.3|4869.8|4867.8|4863.8|4861.8|510
1602777900000|2020-10-15 16:05:00|4868.5|4866.5|4867.3|4865.3|4871|4869|4867|4865|491
1602778200000|2020-10-15 16:10:00|4867|4865|4867|4865|4868.3|4866.3|4866|4864|150
1602778500000|2020-10-15 16:15:00|4867.4|4865.4|4865.9|4863.9|4869.4|4867.4|4865.1|4863.1|95
1602778800000|2020-10-15 16:20:00|4866.1|4864.1|4866.9|4864.9|4867.9|4865.9|4865.1|4863.1|108
1602779100000|2020-10-15 16:25:00|4867.1|4865.1|4866.4|4864.4|4871.1|4869.1|4866.1|4864.1|454
1602779400000|2020-10-15 16:30:00|4865.8|4863.8|4863.5|4861.5|4867.3|4865.3|4863|4861|125
1602779700000|2020-10-15 16:35:00|4863.8|4861.8|4865.5|4863.5|4867|4865|4862.5|4860.5|100
1602780000000|2020-10-15 16:40:00|4865.3|4863.3|4863|4861|4868|4866|4862.8|4860.8|77
1602780300000|2020-10-15 16:45:00|4862.8|4860.8|4863|4861|4865|4863|4860.3|4858.3|154
1602780600000|2020-10-15 16:50:00|4862.8|4860.8|4867|4865|4869.3|4867.3|4862.5|4860.5|74
1602780900000|2020-10-15 16:55:00|4866.8|4864.8|4869|4867|4870|4868|4866.3|4864.3|60
1602781200000|2020-10-15 17:00:00|4868.5|4866.5|4867.8|4865.8|4870|4868|4866.8|4864.8|26
1602781500000|2020-10-15 17:05:00|4868|4866|4868.5|4866.5|4869.5|4867.5|4866.8|4864.8|42
1602781800000|2020-10-15 17:10:00|4868.8|4866.8|4871.5|4869.5|4872|4870|4868.5|4866.5|36
1602782100000|2020-10-15 17:15:00|4871.3|4869.3|4871.5|4869.5|4872.8|4870.8|4870.3|4868.3|39
1602782400000|2020-10-15 17:20:00|4871.8|4869.8|4872.5|4870.5|4873.8|4871.8|4871.8|4869.8|29
1602782700000|2020-10-15 17:25:00|4872.3|4870.3|4872.5|4870.5|4875.8|4873.8|4872|4870|47
1602783000000|2020-10-15 17:30:00|4872.8|4870.8|4873.8|4871.8|4874.5|4872.5|4872.5|4870.5|19
1602783300000|2020-10-15 17:35:00|4874|4872|4876|4874|4876|4874|4874|4872|11
1602783600000|2020-10-15 17:40:00|4875.8|4873.8|4878.5|4876.5|4879.5|4877.5|4875.5|4873.5|82
1602783900000|2020-10-15 17:45:00|4878.8|4876.8|4878.5|4876.5|4879.5|4877.5|4877.5|4875.5|40
1602784200000|2020-10-15 17:50:00|4878.8|4876.8|4878.5|4876.5|4879|4877|4877.8|4875.8|45
1602784500000|2020-10-15 17:55:00|4878.3|4876.3|4879|4877|4879.3|4877.3|4878|4876|6
1602784800000|2020-10-15 18:00:00|4879.3|4877.3|4882.8|4880.8|4883|4881|4879.3|4877.3|57
1602785100000|2020-10-15 18:05:00|4882.5|4880.5|4883|4881|4884|4882|4882.5|4880.5|15
1602785400000|2020-10-15 18:10:00|4883.3|4881.3|4882.5|4880.5|4883.5|4881.5|4882|4880|23
1602785700000|2020-10-15 18:15:00|4882.9|4880.9|4883.1|4881.1|4883.4|4881.4|4882.4|4880.4|15
1602786000000|2020-10-15 18:20:00|4883.4|4881.4|4882.4|4880.4|4883.9|4881.9|4882.4|4880.4|25
1602786300000|2020-10-15 18:25:00|4882.6|4880.6|4882.1|4880.1|4883.4|4881.4|4881.4|4879.4|33
1602786600000|2020-10-15 18:30:00|4882.3|4880.3|4881.8|4879.8|4882.3|4880.3|4881|4879|57
1602786900000|2020-10-15 18:35:00|4881.5|4879.5|4877|4875|4881.5|4879.5|4876.5|4874.5|62
1602787200000|2020-10-15 18:40:00|4877.3|4875.3|4872.8|4870.8|4877.8|4875.8|4872.8|4870.8|76
1602787500000|2020-10-15 18:45:00|4873|4871|4872.8|4870.8|4873.5|4871.5|4871.8|4869.8|16
1602787800000|2020-10-15 18:50:00|4873|4871|4876|4874|4876.5|4874.5|4872.3|4870.3|70
1602788100000|2020-10-15 18:55:00|4875.8|4873.8|4878.8|4876.8|4879|4877|4875.5|4873.5|9
1602788400000|2020-10-15 19:00:00|4878.9|4876.9|4883.4|4881.4|4883.4|4881.4|4878.9|4876.9|45
1602788700000|2020-10-15 19:05:00|4883.6|4881.6|4883.4|4881.4|4883.9|4881.9|4883.1|4881.1|37
1602789000000|2020-10-15 19:10:00|4883.6|4881.6|4881.6|4879.6|4883.9|4881.9|4880.9|4878.9|29
1602789300000|2020-10-15 19:15:00|4881.9|4879.9|4883.1|4881.1|4883.1|4881.1|4881.6|4879.6|32
1602789600000|2020-10-15 19:20:00|4882.9|4880.9|4882.6|4880.6|4883.6|4881.6|4880.9|4878.9|64
1602789900000|2020-10-15 19:25:00|4882.9|4880.9|4884.9|4882.9|4885.1|4883.1|4882.4|4880.4|46
1602790200000|2020-10-15 19:30:00|4885.1|4883.1|4887.4|4885.4|4887.9|4885.9|4883.4|4881.4|102
1602790500000|2020-10-15 19:35:00|4887.6|4885.6|4890.6|4888.6|4890.6|4888.6|4887.1|4885.1|87
1602790800000|2020-10-15 19:40:00|4890.4|4888.4|4891.1|4889.1|4892.9|4890.9|4889.4|4887.4|751
1602791100000|2020-10-15 19:45:00|4891.3|4889.3|4886.3|4884.3|4891.3|4889.3|4886|4884|148
1602791400000|2020-10-15 19:50:00|4886.5|4884.5|4887.8|4885.8|4888.5|4886.5|4886.5|4884.5|253
1602791700000|2020-10-15 19:55:00|4887.5|4885.5|4890.3|4888.3|4890.3|4888.3|4884|4882|200
1602792000000|2020-10-15 20:00:00|4891.8|4887.8|4888.1|4884.1|4891.8|4887.8|4888.1|4884.1|0
1602792300000|2020-10-15 20:05:00|4887.8|4883.8|4888.9|4884.9|4890.3|4886.3|4887.8|4883.8|0
1602792600000|2020-10-15 20:10:00|4889|4885|4887.7|4883.7|4890.1|4886.1|4887.2|4883.2|0
1602792900000|2020-10-15 20:15:00|4887.8|4883.8|4887.6|4883.6|4887.8|4883.8|4887|4883|0
1602793200000|2020-10-15 20:20:00|4887.4|4883.4|4887|4883|4887.5|4883.5|4886.8|4882.8|0
1602793500000|2020-10-15 20:25:00|4887.1|4883.1|4886.8|4882.8|4887.1|4883.1|4886.7|4882.7|0
1602793800000|2020-10-15 20:30:00|4886.9|4882.9|4886.9|4882.9|4889.3|4885.3|4886.9|4882.9|0
1602794100000|2020-10-15 20:35:00|4887|4883|4886.5|4882.5|4888.2|4884.2|4886.5|4882.5|0
1602794400000|2020-10-15 20:40:00|4886.6|4882.6|4889.3|4885.3|4889.6|4885.6|4886.6|4882.6|0
1602794700000|2020-10-15 20:45:00|4889.2|4885.2|4887.7|4883.7|4890.3|4886.3|4887.7|4883.7|0
1602795000000|2020-10-15 20:50:00|4887.8|4883.8|4888.9|4884.9|4889.2|4885.2|4887.4|4883.4|0
1602795300000|2020-10-15 20:55:00|4888.6|4884.6|4886.7|4882.7|4888.9|4884.9|4886.5|4882.5|0
1602795600000|2020-10-15 21:00:00|4886.8|4882.8|4886.8|4882.8|4887|4883|4886.8|4882.8|0
1602795900000|2020-10-15 21:05:00|4886.9|4882.9|4886.8|4882.8|4887|4883|4886.8|4882.8|0
1602796200000|2020-10-15 21:10:00|4887|4883|4887.2|4883.2|4887.3|4883.3|4887|4883|0
1602796500000|2020-10-15 21:15:00|4886.7|4882.7|4887|4883|4887|4883|4886.7|4882.7|0
1602796800000|2020-10-15 21:20:00|4886.9|4882.9|4886.7|4882.7|4887.2|4883.2|4886.7|4882.7|0
1602797100000|2020-10-15 21:25:00|4886.8|4882.8|4887.4|4883.4|4888.2|4884.2|4886.8|4882.8|0
1602797400000|2020-10-15 21:30:00|4887.5|4883.5|4887.5|4883.5|4887.5|4883.5|4887.5|4883.5|0
1602797700000|2020-10-15 21:35:00|4887.4|4883.4|4887.4|4883.4|4887.4|4883.4|4887.4|4883.4|0
1602798000000|2020-10-15 21:40:00|4887.5|4883.5|4888.6|4884.6|4888.7|4884.7|4887.4|4883.4|0
1602798300000|2020-10-15 21:45:00|4888.7|4884.7|4888.2|4884.2|4888.7|4884.7|4888.2|4884.2|0
1602798600000|2020-10-15 21:50:00|4888.1|4884.1|4888.6|4884.6|4888.6|4884.6|4887.9|4883.9|0
1602798900000|2020-10-15 21:55:00|4888.7|4884.7|4889.1|4885.1|4889.1|4885.1|4888.7|4884.7|0
1602799200000|2020-10-15 22:00:00|4889.6|4885.6|4891.7|4887.7|4892.2|4888.2|4889.5|4885.5|0
1602799500000|2020-10-15 22:05:00|4892|4888|4890.2|4886.2|4892|4888|4889.1|4885.1|0
1602799800000|2020-10-15 22:10:00|4890.3|4886.3|4890.2|4886.2|4891.7|4887.7|4889.9|4885.9|0
1602800100000|2020-10-15 22:15:00|4890.3|4886.3|4890.2|4886.2|4890.5|4886.5|4889.9|4885.9|0
1602800400000|2020-10-15 22:20:00|4890.5|4886.5|4889.9|4885.9|4890.5|4886.5|4889.6|4885.6|0
1602800700000|2020-10-15 22:25:00|4890.2|4886.2|4890.2|4886.2|4890.5|4886.5|4889.9|4885.9|0
1602801000000|2020-10-15 22:30:00|4890.3|4886.3|4888.5|4884.5|4890.6|4886.6|4888.3|4884.3|0
1602801300000|2020-10-15 22:35:00|4888.2|4884.2|4888.5|4884.5|4888.9|4884.9|4887.9|4883.9|0
1602801600000|2020-10-15 22:40:00|4888.6|4884.6|4888.6|4884.6|4889.9|4885.9|4888.6|4884.6|0
1602801900000|2020-10-15 22:45:00|4888.5|4884.5|4892.4|4888.4|4892.4|4888.4|4886.8|4882.8|0
1602802200000|2020-10-15 22:50:00|4892.5|4888.5|4891.9|4887.9|4892.5|4888.5|4891.8|4887.8|0
1602802500000|2020-10-15 22:55:00|4892.2|4888.2|4891.6|4887.6|4892.9|4888.9|4891.6|4887.6|0
1602802800000|2020-10-15 23:00:00|4891.7|4887.7|4892.2|4888.2|4892.2|4888.2|4891.3|4887.3|0
1602803100000|2020-10-15 23:05:00|4892.3|4888.3|4893.9|4889.9|4893.9|4889.9|4892.3|4888.3|0
1602803400000|2020-10-15 23:10:00|4894|4890|4896.9|4892.9|4896.9|4892.9|4894|4890|0
1602803700000|2020-10-15 23:15:00|4896.8|4892.8|4896.1|4893.1|4896.9|4893.9|4895.8|4892.6|0
1602804000000|2020-10-15 23:20:00|4895.8|4892.8|4899.9|4896.9|4901|4898|4895.8|4892.8|0
1602804300000|2020-10-15 23:25:00|4900.2|4897.2|4901.7|4898.7|4902.3|4899.3|4899.9|4896.9|0
1602804600000|2020-10-15 23:30:00|4902|4899|4900.3|4897.3|4902|4899|4899.7|4896.7|0
1602804900000|2020-10-15 23:35:00|4900.2|4897.2|4903.4|4900.4|4903.8|4900.8|4900|4897|0
1602805200000|2020-10-15 23:40:00|4903.1|4900.1|4901.9|4898.9|4903.2|4900.2|4901.6|4898.6|0
1602805500000|2020-10-15 23:45:00|4902|4899|4901.3|4898.3|4902.2|4899.2|4899.6|4896.6|0
1602805800000|2020-10-15 23:50:00|4901.2|4898.2|4898.5|4895.5|4901.2|4898.2|4898.5|4895.5|0
1602806100000|2020-10-15 23:55:00|4898.6|4895.6|4897.2|4894.2|4899.4|4896.4|4896.6|4893.6|0
1602806400000|2020-10-16 00:00:00|4897.3|4894.3|4895.4|4892.4|4899.5|4896.5|4892|4889|0
1602806700000|2020-10-16 00:05:00|4895.5|4892.5|4896.7|4893.7|4898.4|4895.4|4895.2|4892.2|0
1602807000000|2020-10-16 00:10:00|4896.8|4893.8|4894.3|4891.3|4898.1|4895.1|4893.1|4890.1|0
1602807300000|2020-10-16 00:15:00|4894.4|4891.4|4890.9|4887.9|4894.9|4891.9|4889.5|4886.5|0
1602807600000|2020-10-16 00:20:00|4890.3|4887.3|4888|4885|4892.3|4889.3|4887.9|4884.9|0
1602807900000|2020-10-16 00:25:00|4888.1|4885.1|4891|4888|4891.2|4888.2|4888|4885|0
1602808200000|2020-10-16 00:30:00|4891.1|4888.1|4891|4888|4892.5|4889.5|4889.6|4886.6|0
1602808500000|2020-10-16 00:35:00|4891.1|4888.1|4894.1|4891.1|4895.5|4892.5|4891|4888|0
1602808800000|2020-10-16 00:40:00|4894|4891|4894|4891|4895.5|4892.5|4892.7|4889.7|0
1602809100000|2020-10-16 00:45:00|4894.1|4891.1|4895.5|4892.5|4895.5|4892.5|4894.1|4891.1|0
1602809400000|2020-10-16 00:50:00|4895.8|4892.8|4895.4|4892.4|4898.5|4895.5|4895.3|4892.3|0
1602809700000|2020-10-16 00:55:00|4895.5|4892.5|4895.4|4892.4|4895.5|4892.5|4893.9|4890.9|0
1602810000000|2020-10-16 01:00:00|4895.3|4892.3|4902.8|4899.8|4904.5|4901.5|4895.3|4892.3|0
1602810300000|2020-10-16 01:05:00|4902.5|4899.5|4899.9|4896.9|4902.8|4899.8|4898.3|4895.3|0
1602810600000|2020-10-16 01:10:00|4900.2|4897.2|4897|4894|4900.6|4897.6|4897|4894|0
1602810900000|2020-10-16 01:15:00|4896.9|4893.9|4895.6|4892.6|4897.8|4894.8|4894.8|4891.8|0
1602811200000|2020-10-16 01:20:00|4895.8|4892.8|4898.3|4895.3|4898.4|4895.4|4895.5|4892.5|0
1602811500000|2020-10-16 01:25:00|4898.4|4895.4|4897.1|4894.1|4899.1|4896.1|4896.9|4893.9|0
1602811800000|2020-10-16 01:30:00|4897.8|4894.8|4898.6|4895.6|4901.4|4898.4|4897.1|4894.1|0
1602812100000|2020-10-16 01:35:00|4899.1|4896.1|4900.1|4897.1|4902.9|4899.9|4898.7|4895.7|0
1602812400000|2020-10-16 01:40:00|4900.2|4897.2|4901.7|4898.7|4901.7|4898.7|4900.2|4897.2|0
1602812700000|2020-10-16 01:45:00|4898.7|4895.7|4895.9|4892.9|4898.8|4895.8|4895.9|4892.9|0
1602813000000|2020-10-16 01:50:00|4896|4893|4894.5|4891.5|4897.3|4894.3|4893|4890|0
1602813300000|2020-10-16 01:55:00|4894.6|4891.6|4895.9|4892.9|4896.6|4893.6|4894.4|4891.4|0
1602813600000|2020-10-16 02:00:00|4898.7|4895.7|4900.1|4897.1|4900.1|4897.1|4897.3|4894.3|0
1602813900000|2020-10-16 02:05:00|4900|4897|4901.5|4898.5|4901.5|4898.5|4898.6|4895.6|0
1602814200000|2020-10-16 02:10:00|4901.4|4898.4|4902.8|4899.8|4903|4900|4900.1|4897.1|0
1602814500000|2020-10-16 02:15:00|4900|4897|4898.5|4895.5|4901.3|4898.3|4898.5|4895.5|0
1602814800000|2020-10-16 02:20:00|4898.4|4895.4|4898.5|4895.5|4898.5|4895.5|4897|4894|0
1602815100000|2020-10-16 02:25:00|4898.6|4895.6|4897.2|4894.2|4898.6|4895.6|4895.7|4892.7|0
1602815400000|2020-10-16 02:30:00|4899.8|4896.8|4899.5|4896.5|4901.6|4898.6|4898.7|4895.7|0
1602815700000|2020-10-16 02:35:00|4899.7|4896.7|4903|4900|4903|4900|4899.4|4896.4|0
1602816000000|2020-10-16 02:40:00|4902.9|4899.9|4904.5|4901.5|4904.5|4901.5|4902.9|4899.9|0
1602816300000|2020-10-16 02:45:00|4904.4|4901.4|4904.4|4901.4|4904.5|4901.5|4903|4900|0
1602816600000|2020-10-16 02:50:00|4904.5|4901.5|4903|4900|4904.5|4901.5|4903|4900|0
1602816900000|2020-10-16 02:55:00|4902.5|4899.5|4902.9|4899.9|4903|4900|4901.6|4898.6|0
1602817200000|2020-10-16 03:00:00|4903|4900|4902.9|4899.9|4904.4|4901.4|4902.9|4899.9|0
1602817500000|2020-10-16 03:05:00|4902.8|4899.8|4896.9|4893.9|4902.9|4899.9|4896.2|4893.2|0
1602817800000|2020-10-16 03:10:00|4897|4894|4897.3|4894.3|4898.5|4895.5|4896.5|4893.5|0
1602818100000|2020-10-16 03:15:00|4897.6|4894.6|4895.8|4892.8|4898.1|4895.1|4895.1|4892.1|0
1602818400000|2020-10-16 03:20:00|4895.6|4892.6|4893.6|4890.6|4895.8|4892.8|4892|4889|0
1602818700000|2020-10-16 03:25:00|4893.5|4890.5|4886|4883|4893.5|4890.5|4884.5|4881.5|0
1602819000000|2020-10-16 03:30:00|4886.1|4883.1|4880.5|4877.5|4887.5|4884.5|4878.4|4875.4|0
1602819300000|2020-10-16 03:35:00|4880.2|4877.2|4882|4879|4884.8|4881.8|4879.1|4876.1|0
1602819600000|2020-10-16 03:40:00|4882.6|4879.6|4885.2|4882.2|4885.3|4882.3|4882.6|4879.6|0
1602819900000|2020-10-16 03:45:00|4885.3|4882.3|4889.7|4886.7|4889.8|4886.8|4885.3|4882.3|0
1602820200000|2020-10-16 03:50:00|4889.8|4886.8|4889.4|4886.4|4889.8|4886.8|4888|4885|0
1602820500000|2020-10-16 03:55:00|4889.5|4886.5|4889.1|4886.1|4890.8|4887.8|4887.7|4884.7|0
1602820800000|2020-10-16 04:00:00|4889.7|4886.7|4887.7|4884.7|4890.5|4887.5|4886.3|4883.3|0
1602821100000|2020-10-16 04:05:00|4887.6|4884.6|4887|4884|4887.7|4884.7|4886.2|4883.2|0
1602821400000|2020-10-16 04:10:00|4886.7|4883.7|4883.9|4880.9|4887.7|4884.7|4883.9|4880.9|0
1602821700000|2020-10-16 04:15:00|4883.4|4880.4|4883.1|4880.1|4883.9|4880.9|4882.4|4879.4|0
1602822000000|2020-10-16 04:20:00|4883.4|4880.4|4883.4|4880.4|4884.8|4881.8|4882.6|4879.6|0
1602822300000|2020-10-16 04:25:00|4883.3|4880.3|4879.2|4876.2|4883.4|4880.4|4879|4876|0
1602822600000|2020-10-16 04:30:00|4878.7|4875.7|4882.3|4879.3|4882.3|4879.3|4877.9|4874.9|0
1602822900000|2020-10-16 04:35:00|4882.2|4879.2|4882.1|4879.1|4883.7|4880.7|4880.8|4877.8|0
1602823200000|2020-10-16 04:40:00|4882.6|4879.6|4883.9|4880.9|4883.9|4880.9|4882.1|4879.1|0
1602823500000|2020-10-16 04:45:00|4883.4|4880.4|4882.7|4879.7|4883.4|4880.4|4881.1|4878.1|0
1602823800000|2020-10-16 04:50:00|4882.8|4879.8|4881.3|4878.3|4882.8|4879.8|4881.3|4878.3|0
1602824100000|2020-10-16 04:55:00|4881.8|4878.8|4881|4878|4882.7|4879.7|4878.3|4875.3|0
1602824400000|2020-10-16 05:00:00|4881.1|4878.1|4885.5|4882.5|4885.5|4882.5|4881.1|4878.1|0
1602824700000|2020-10-16 05:05:00|4886|4883|4886.9|4883.9|4888.4|4885.4|4886|4883|0
1602825000000|2020-10-16 05:10:00|4887|4884|4888.4|4885.4|4888.5|4885.5|4886.9|4883.9|0
1602825300000|2020-10-16 05:15:00|4888.5|4885.5|4891.1|4888.1|4891.2|4888.2|4888.4|4885.4|0
1602825600000|2020-10-16 05:20:00|4891.8|4888.8|4890.9|4887.9|4893.1|4890.1|4890.9|4887.9|0
1602825900000|2020-10-16 05:25:00|4891|4888|4889.7|4886.7|4891|4888|4889.4|4886.4|0
1602826200000|2020-10-16 05:30:00|4890.2|4887.2|4890.4|4887.4|4891|4888|4888.3|4885.3|0
1602826500000|2020-10-16 05:35:00|4890.3|4887.3|4892.6|4889.6|4892.6|4889.6|4888.9|4885.9|0
1602826800000|2020-10-16 05:40:00|4892.8|4889.8|4895.4|4892.4|4895.5|4892.5|4892.5|4889.5|0
1602827100000|2020-10-16 05:45:00|4895.5|4892.5|4893.5|4890.5|4895.5|4892.5|4892|4889|0
1602827400000|2020-10-16 05:50:00|4893.4|4890.4|4894.9|4891.9|4894.9|4891.9|4893.4|4890.4|0
1602827700000|2020-10-16 05:55:00|4894.8|4891.8|4893.4|4890.4|4894.9|4891.9|4893.4|4890.4|0
1602828000000|2020-10-16 06:00:00|4893.5|4890.5|4889.5|4887.5|4895.3|4893.3|4888.8|4886.8|611
1602828300000|2020-10-16 06:05:00|4889.3|4887.3|4883|4881|4889.3|4887.3|4881.8|4879.8|227
1602828600000|2020-10-16 06:10:00|4883.3|4881.3|4875|4873|4884.3|4882.3|4875|4873|285
1602828900000|2020-10-16 06:15:00|4874.8|4872.8|4875|4873|4878.5|4876.5|4873.3|4871.3|305
1602829200000|2020-10-16 06:20:00|4875.3|4873.3|4874.5|4872.5|4876|4874|4871.8|4869.8|137
1602829500000|2020-10-16 06:25:00|4874.3|4872.3|4875.8|4873.8|4878.3|4876.3|4873.8|4871.8|215
1602829800000|2020-10-16 06:30:00|4876|4874|4880.3|4878.3|4880.8|4878.8|4875.5|4873.5|147
1602830100000|2020-10-16 06:35:00|4880.5|4878.5|4883.8|4881.8|4884.3|4882.3|4880|4878|176
1602830400000|2020-10-16 06:40:00|4884|4882|4883.8|4881.8|4885.8|4883.8|4883.3|4881.3|183
1602830700000|2020-10-16 06:45:00|4883.3|4881.3|4881.5|4879.5|4885|4883|4878.3|4876.3|178
1602831000000|2020-10-16 06:50:00|4881.8|4879.8|4886|4884|4887.8|4885.8|4881.3|4879.3|184
1602831300000|2020-10-16 06:55:00|4886.3|4884.3|4900.3|4898.3|4900.5|4898.5|4884.8|4882.8|556
1602831600000|2020-10-16 07:00:00|4899.8|4898.8|4901.8|4900.8|4913.5|4912.5|4895.8|4894.8|4064
1602831900000|2020-10-16 07:05:00|4901.3|4900.3|4909.3|4908.3|4911.3|4910.3|4901.3|4900.3|1275
1602832200000|2020-10-16 07:10:00|4909|4908|4905|4904|4913.5|4912.5|4900.8|4899.8|1781
1602832500000|2020-10-16 07:15:00|4905.5|4904.5|4904|4903|4912.8|4911.8|4899|4898|1051
1602832800000|2020-10-16 07:20:00|4904.3|4903.3|4903.3|4902.3|4910|4909|4901.3|4900.3|1131
1602833100000|2020-10-16 07:25:00|4903.8|4902.8|4900|4899|4905.3|4904.3|4897.3|4896.3|788
1602833400000|2020-10-16 07:30:00|4899.8|4898.8|4896.5|4895.5|4912.3|4911.3|4896|4895|1159
1602833700000|2020-10-16 07:35:00|4896.8|4895.8|4910.3|4909.3|4911.8|4910.8|4895.3|4894.3|856
1602834000000|2020-10-16 07:40:00|4909.3|4908.3|4914.3|4913.3|4914.8|4913.8|4907.8|4906.8|1086
1602834300000|2020-10-16 07:45:00|4913.8|4912.8|4912.5|4911.5|4915|4914|4906.5|4905.5|605
1602834600000|2020-10-16 07:50:00|4912.3|4911.3|4906.5|4905.5|4914|4913|4903.8|4902.8|544
1602834900000|2020-10-16 07:55:00|4906.3|4905.3|4910.8|4909.8|4913|4912|4906|4905|504
1602835200000|2020-10-16 08:00:00|4911|4910|4906|4905|4912.8|4911.8|4904.3|4903.3|638
1602835500000|2020-10-16 08:05:00|4906.3|4905.3|4903.8|4902.8|4912.8|4911.8|4903.5|4902.5|660
1602835800000|2020-10-16 08:10:00|4904.3|4903.3|4901.3|4900.3|4905.3|4904.3|4898.3|4897.3|922
1602836100000|2020-10-16 08:15:00|4901.8|4900.8|4896|4895|4902.3|4901.3|4896|4895|325
1602836400000|2020-10-16 08:20:00|4896.3|4895.3|4899.8|4898.8|4900.8|4899.8|4895.5|4894.5|599
1602836700000|2020-10-16 08:25:00|4899.5|4898.5|4897.8|4896.8|4900.8|4899.8|4897|4896|306
1602837000000|2020-10-16 08:30:00|4898|4897|4901.5|4900.5|4902|4901|4894.8|4893.8|517
1602837300000|2020-10-16 08:35:00|4901.3|4900.3|4907|4906|4908.3|4907.3|4899.8|4898.8|378
1602837600000|2020-10-16 08:40:00|4907.3|4906.3|4903.3|4902.3|4908.5|4907.5|4900.3|4899.3|347
1602837900000|2020-10-16 08:45:00|4903|4902|4901|4900|4905.5|4904.5|4899.3|4898.3|378
1602838200000|2020-10-16 08:50:00|4900.8|4899.8|4900.8|4899.8|4904|4903|4900.3|4899.3|666
1602838500000|2020-10-16 08:55:00|4900.5|4899.5|4905.8|4904.8|4906.3|4905.3|4900.5|4899.5|554
1602838800000|2020-10-16 09:00:00|4905.5|4904.5|4906.5|4905.5|4907.8|4906.8|4905.5|4904.5|275
1602839100000|2020-10-16 09:05:00|4906.3|4905.3|4901.5|4900.5|4907.3|4906.3|4899.8|4898.8|528
1602839400000|2020-10-16 09:10:00|4901.3|4900.3|4898|4897|4903.3|4902.3|4896.8|4895.8|447
1602839700000|2020-10-16 09:15:00|4897.8|4896.8|4902.5|4901.5|4902.8|4901.8|4897.3|4896.3|356
1602840000000|2020-10-16 09:20:00|4902.3|4901.3|4891.8|4890.8|4904|4903|4891.3|4890.3|600
1602840300000|2020-10-16 09:25:00|4891.3|4890.3|4887|4886|4895.3|4894.3|4886.8|4885.8|595
1602840600000|2020-10-16 09:30:00|4887.3|4886.3|4888.8|4887.8|4890.5|4889.5|4886.5|4885.5|416
1602840900000|2020-10-16 09:35:00|4888.5|4887.5|4882.3|4881.3|4888.8|4887.8|4882.3|4881.3|504
1602841200000|2020-10-16 09:40:00|4882.5|4881.5|4880|4879|4882.8|4881.8|4878.3|4877.3|631
1602841500000|2020-10-16 09:45:00|4880.3|4879.3|4877.3|4876.3|4881.8|4880.8|4875.5|4874.5|400
1602841800000|2020-10-16 09:50:00|4877.5|4876.5|4890.5|4889.5|4890.5|4889.5|4877.3|4876.3|831
1602842100000|2020-10-16 09:55:00|4890|4889|4891.5|4890.5|4893.8|4892.8|4888.5|4887.5|715
1602842400000|2020-10-16 10:00:00|4891|4890|4893.3|4892.3|4894|4893|4887.5|4886.5|874
1602842700000|2020-10-16 10:05:00|4893|4892|4895.3|4894.3|4896.3|4895.3|4889.3|4888.3|921
1602843000000|2020-10-16 10:10:00|4896|4895|4896.3|4895.3|4898.8|4897.8|4895.8|4894.8|561
1602843300000|2020-10-16 10:15:00|4896.5|4895.5|4908.3|4907.3|4908.5|4907.5|4896.3|4895.3|713
1602843600000|2020-10-16 10:20:00|4908|4907|4915.5|4914.5|4916.3|4915.3|4907.8|4906.8|970
1602843900000|2020-10-16 10:25:00|4915|4914|4917.8|4916.8|4918.3|4917.3|4915|4914|623
1602844200000|2020-10-16 10:30:00|4917.5|4916.5|4923.8|4922.8|4924.5|4923.5|4917.5|4916.5|616
1602844500000|2020-10-16 10:35:00|4924|4923|4925.5|4924.5|4930|4929|4922.8|4921.8|904
1602844800000|2020-10-16 10:40:00|4925.3|4924.3|4926.3|4925.3|4926.5|4925.5|4923.8|4922.8|460
1602845100000|2020-10-16 10:45:00|4926|4925|4920.3|4919.3|4926.3|4925.3|4919.5|4918.5|535
1602845400000|2020-10-16 10:50:00|4920|4919|4909.3|4908.3|4920.3|4919.3|4906.8|4905.8|1061
1602845700000|2020-10-16 10:55:00|4909|4908|4915.8|4914.8|4915.8|4914.8|4905.8|4904.8|791
1602846000000|2020-10-16 11:00:00|4915.5|4914.5|4910.8|4909.8|4919.5|4918.5|4910.3|4909.3|651
1602846300000|2020-10-16 11:05:00|4911|4910|4912.3|4911.3|4917.3|4916.3|4910.8|4909.8|518
1602846600000|2020-10-16 11:10:00|4912|4911|4906.8|4905.8|4914|4913|4906.3|4905.3|418
1602846900000|2020-10-16 11:15:00|4907|4906|4913.8|4912.8|4914.3|4913.3|4906.3|4905.3|394
1602847200000|2020-10-16 11:20:00|4913.5|4912.5|4909.5|4908.5|4914.5|4913.5|4907|4906|431
1602847500000|2020-10-16 11:25:00|4909.8|4908.8|4913|4912|4915.3|4914.3|4909.8|4908.8|268
1602847800000|2020-10-16 11:30:00|4912.8|4911.8|4912.8|4911.8|4915.8|4914.8|4910.5|4909.5|319
1602848100000|2020-10-16 11:35:00|4913|4912|4912.3|4911.3|4914.8|4913.8|4911|4910|299
1602848400000|2020-10-16 11:40:00|4912.2|4911.2|4913.9|4912.9|4915.9|4914.9|4910.4|4909.4|299
1602848700000|2020-10-16 11:45:00|4913.7|4912.7|4917.4|4916.4|4917.7|4916.7|4913.2|4912.2|250
1602849000000|2020-10-16 11:50:00|4917.7|4916.7|4913.2|4912.2|4918.2|4917.2|4912.9|4911.9|172
1602849300000|2020-10-16 11:55:00|4912.9|4911.9|4910.7|4909.7|4913.7|4912.7|4909.9|4908.9|236
1602849600000|2020-10-16 12:00:00|4910.9|4909.9|4914.2|4913.2|4914.4|4913.4|4906.9|4905.9|619
1602849900000|2020-10-16 12:05:00|4914.4|4913.4|4914.2|4913.2|4916.4|4915.4|4912.4|4911.4|202
1602850200000|2020-10-16 12:10:00|4913.9|4912.9|4908.9|4907.9|4914.7|4913.7|4908.2|4907.2|429
1602850500000|2020-10-16 12:15:00|4909.2|4908.2|4910.9|4909.9|4911.7|4910.7|4908.2|4907.2|245
1602850800000|2020-10-16 12:20:00|4910.7|4909.7|4913.7|4912.7|4914.2|4913.2|4908.9|4907.9|215
1602851100000|2020-10-16 12:25:00|4913.4|4912.4|4910.4|4909.4|4913.9|4912.9|4910.2|4909.2|246
1602851400000|2020-10-16 12:30:00|4910.7|4909.7|4919.2|4918.2|4920.2|4919.2|4910.2|4909.2|665
1602851700000|2020-10-16 12:35:00|4919.4|4918.4|4920.2|4919.2|4920.7|4919.7|4917.7|4916.7|276
1602852000000|2020-10-16 12:40:00|4919.9|4918.9|4920.4|4919.4|4921.2|4920.2|4918.2|4917.2|247
1602852300000|2020-10-16 12:45:00|4920.7|4919.7|4918.4|4917.4|4921.7|4920.7|4917.7|4916.7|197
1602852600000|2020-10-16 12:50:00|4918.2|4917.2|4920.9|4919.9|4920.9|4919.9|4917.7|4916.7|267
1602852900000|2020-10-16 12:55:00|4920.7|4919.7|4917.2|4916.2|4920.7|4919.7|4916.9|4915.9|396
1602853200000|2020-10-16 13:00:00|4916.9|4915.9|4921.4|4920.4|4923.7|4922.7|4916.9|4915.9|816
1602853500000|2020-10-16 13:05:00|4921.2|4920.2|4913.2|4912.2|4921.4|4920.4|4912.9|4911.9|918
1602853800000|2020-10-16 13:10:00|4912.7|4911.7|4920.3|4919.3|4921.8|4920.8|4912.4|4911.4|322
1602854100000|2020-10-16 13:15:00|4920|4919|4920.3|4919.3|4920.3|4919.3|4915.8|4914.8|791
1602854400000|2020-10-16 13:20:00|4920|4919|4919.8|4918.8|4920.8|4919.8|4919|4918|329
1602854700000|2020-10-16 13:25:00|4920|4919|4918.3|4917.3|4920.5|4919.5|4917.5|4916.5|463
1602855000000|2020-10-16 13:30:00|4918.8|4917.8|4923.8|4922.8|4924.3|4923.3|4916.8|4915.8|1461
1602855300000|2020-10-16 13:35:00|4923.3|4922.3|4917.3|4916.3|4924.5|4923.5|4914.5|4913.5|676
1602855600000|2020-10-16 13:40:00|4917|4916|4911.8|4910.8|4919|4918|4911.5|4910.5|725
1602855900000|2020-10-16 13:45:00|4912|4911|4916.8|4915.8|4917|4916|4910.8|4909.8|1645
1602856200000|2020-10-16 13:50:00|4917|4916|4910|4909|4918.3|4917.3|4906.8|4905.8|1039
1602856500000|2020-10-16 13:55:00|4910.3|4909.3|4927|4926|4932|4931|4910.3|4909.3|1437
1602856800000|2020-10-16 14:00:00|4926.8|4925.8|4935.5|4934.5|4936.8|4935.8|4925.3|4924.3|1117
1602857100000|2020-10-16 14:05:00|4935.3|4934.3|4941.3|4940.3|4943.8|4942.8|4935.3|4934.3|1061
1602857400000|2020-10-16 14:10:00|4941|4940|4940.5|4939.5|4942|4941|4937.5|4936.5|561
1602857700000|2020-10-16 14:15:00|4940.2|4939.2|4948|4947|4949.5|4948.5|4938|4937|1065
1602858000000|2020-10-16 14:20:00|4948.2|4947.2|4949.7|4948.7|4955.7|4954.7|4947.5|4946.5|1143
1602858300000|2020-10-16 14:25:00|4949.5|4948.5|4955.7|4954.7|4956.2|4955.2|4949.5|4948.5|924
1602858600000|2020-10-16 14:30:00|4955.5|4954.5|4955.2|4954.2|4957.2|4956.2|4950.7|4949.7|877
1602858900000|2020-10-16 14:35:00|4955.5|4954.5|4949.5|4948.5|4958.5|4957.5|4949|4948|782
1602859200000|2020-10-16 14:40:00|4949.7|4948.7|4948.7|4947.7|4956|4955|4948|4947|1705
1602859500000|2020-10-16 14:45:00|4948.5|4947.5|4945.5|4944.5|4952.7|4951.7|4944.5|4943.5|1504
1602859800000|2020-10-16 14:50:00|4945.7|4944.7|4945.5|4944.5|4950.7|4949.7|4944.5|4943.5|1119
1602860100000|2020-10-16 14:55:00|4945.2|4944.2|4947.5|4946.5|4949|4948|4944.7|4943.7|607
1602860400000|2020-10-16 15:00:00|4947.7|4946.7|4949.5|4948.5|4950|4949|4946|4945|819
1602860700000|2020-10-16 15:05:00|4949.2|4948.2|4946.5|4945.5|4950.7|4949.7|4945|4944|891
1602861000000|2020-10-16 15:10:00|4946.7|4945.7|4945.7|4944.7|4950|4949|4943.7|4942.7|1307
1602861300000|2020-10-16 15:15:00|4945.5|4944.5|4945.7|4944.7|4947.5|4946.5|4942|4941|974
1602861600000|2020-10-16 15:20:00|4945.5|4944.5|4940|4939|4945.7|4944.7|4939.5|4938.5|1226
1602861900000|2020-10-16 15:25:00|4940.2|4939.2|4942.2|4941.2|4945.5|4944.5|4939.2|4938.2|1760
1602862200000|2020-10-16 15:30:00|4942.7|4940.7|4939|4937|4944|4942|4939|4937|3895
1602862500000|2020-10-16 15:35:00|4939.7|4937.7|4945.5|4943.5|4947.5|4945.5|4938|4936|2539
1602862800000|2020-10-16 15:40:00|4945.2|4943.2|4943|4941|4947|4945|4942.5|4940.5|637
1602863100000|2020-10-16 15:45:00|4942.7|4940.7|4948|4946|4948|4946|4942.5|4940.5|438
1602863400000|2020-10-16 15:50:00|4947.7|4945.7|4948|4946|4948.5|4946.5|4946.2|4944.2|138
1602863700000|2020-10-16 15:55:00|4948.2|4946.2|4946.2|4944.2|4948.7|4946.7|4945.5|4943.5|107
1602864000000|2020-10-16 16:00:00|4946|4944|4943.2|4941.2|4946.5|4944.5|4943|4941|145
1602864300000|2020-10-16 16:05:00|4943|4941|4939.5|4937.5|4943|4941|4936.2|4934.2|228
1602864600000|2020-10-16 16:10:00|4939.2|4937.2|4944|4942|4944|4942|4938.5|4936.5|111
1602864900000|2020-10-16 16:15:00|4943.7|4941.7|4943.2|4941.2|4945|4943|4942.2|4940.2|74
1602865200000|2020-10-16 16:20:00|4943|4941|4941|4939|4943.7|4941.7|4940.2|4938.2|89
1602865500000|2020-10-16 16:25:00|4940.7|4938.7|4942.7|4940.7|4944.7|4942.7|4940.2|4938.2|155
1602865800000|2020-10-16 16:30:00|4942.5|4940.5|4939|4937|4942.7|4940.7|4936.5|4934.5|188
1602866100000|2020-10-16 16:35:00|4939.2|4937.2|4938.7|4936.7|4940|4938|4937.5|4935.5|80
1602866400000|2020-10-16 16:40:00|4938.5|4936.5|4936.7|4934.7|4939|4937|4935.2|4933.2|131
1602866700000|2020-10-16 16:45:00|4936.5|4934.5|4937.5|4935.5|4938.7|4936.7|4936.2|4934.2|44
1602867000000|2020-10-16 16:50:00|4937.7|4935.7|4937.7|4935.7|4938.5|4936.5|4935|4933|47
1602867300000|2020-10-16 16:55:00|4938|4936|4941.5|4939.5|4942|4940|4937.5|4935.5|31
1602867600000|2020-10-16 17:00:00|4941.2|4939.2|4940.2|4938.2|4942.2|4940.2|4940|4938|28
1602867900000|2020-10-16 17:05:00|4940.5|4938.5|4941.7|4939.7|4942|4940|4940|4938|48
1602868200000|2020-10-16 17:10:00|4942|4940|4942.7|4940.7|4944.2|4942.2|4941.5|4939.5|97
1602868500000|2020-10-16 17:15:00|4942.5|4940.5|4944.5|4942.5|4945|4943|4942.5|4940.5|11
1602868800000|2020-10-16 17:20:00|4944.2|4942.2|4943.7|4941.7|4944.5|4942.5|4943|4941|30
1602869100000|2020-10-16 17:25:00|4943.5|4941.5|4944|4942|4944|4942|4942.7|4940.7|16
1602869400000|2020-10-16 17:30:00|4943.7|4941.7|4942.7|4940.7|4944|4942|4942|4940|44
1602869700000|2020-10-16 17:35:00|4942.5|4940.5|4943.5|4941.5|4944|4942|4942.2|4940.2|28
1602870000000|2020-10-16 17:40:00|4943.7|4941.7|4943.5|4941.5|4945.5|4943.5|4943.2|4941.2|27
1602870300000|2020-10-16 17:45:00|4943.7|4941.7|4945.2|4943.2|4945.5|4943.5|4943|4941|19
1602870600000|2020-10-16 17:50:00|4945|4943|4946.7|4944.7|4947|4945|4944.7|4942.7|27
1602870900000|2020-10-16 17:55:00|4946.5|4944.5|4944.7|4942.7|4946.5|4944.5|4944.2|4942.2|50
1602871200000|2020-10-16 18:00:00|4945|4943|4942|4940|4946|4944|4941.5|4939.5|31
1602871500000|2020-10-16 18:05:00|4942.2|4940.2|4945|4943|4945.5|4943.5|4942.2|4940.2|15
1602871800000|2020-10-16 18:10:00|4945.2|4943.2|4946.5|4944.5|4947.7|4945.7|4944.5|4942.5|17
1602872100000|2020-10-16 18:15:00|4946.7|4944.7|4945.7|4943.7|4946.7|4944.7|4945.7|4943.7|14
1602872400000|2020-10-16 18:20:00|4945.5|4943.5|4945.7|4943.7|4947|4945|4945.2|4943.2|19
1602872700000|2020-10-16 18:25:00|4945.5|4943.5|4946.2|4944.2|4946.7|4944.7|4945.2|4943.2|9
1602873000000|2020-10-16 18:30:00|4946.5|4944.5|4945.7|4943.7|4946.5|4944.5|4945.5|4943.5|14
1602873300000|2020-10-16 18:35:00|4945.5|4943.5|4946.7|4944.7|4947|4945|4945|4943|23
1602873600000|2020-10-16 18:40:00|4946.5|4944.5|4945|4943|4946.5|4944.5|4944.7|4942.7|24
1602873900000|2020-10-16 18:45:00|4944.7|4942.7|4943.7|4941.7|4945|4943|4943|4941|17
1602874200000|2020-10-16 18:50:00|4944|4942|4947.2|4945.2|4947.2|4945.2|4943.2|4941.2|39
1602874500000|2020-10-16 18:55:00|4947|4945|4947.5|4945.5|4948|4946|4946.7|4944.7|19
1602874800000|2020-10-16 19:00:00|4946.7|4944.7|4940.7|4938.7|4947.5|4945.5|4939.2|4937.2|236
1602875100000|2020-10-16 19:05:00|4940.5|4938.5|4940.2|4938.2|4942|4940|4939.2|4937.2|78
1602875400000|2020-10-16 19:10:00|4940|4938|4937|4935|4940.2|4938.2|4937|4935|28
1602875700000|2020-10-16 19:15:00|4936.7|4934.7|4937.2|4935.2|4938|4936|4936.5|4934.5|78
1602876000000|2020-10-16 19:20:00|4937|4935|4937.5|4935.5|4937.5|4935.5|4935.5|4933.5|61
1602876300000|2020-10-16 19:25:00|4937.2|4935.2|4938.2|4936.2|4939.2|4937.2|4936|4934|25
1602876600000|2020-10-16 19:30:00|4938.5|4936.5|4935.2|4933.2|4939.2|4937.2|4934.2|4932.2|47
1602876900000|2020-10-16 19:35:00|4935|4933|4934.2|4932.2|4936|4934|4934.2|4932.2|55
1602877200000|2020-10-16 19:40:00|4934|4932|4935.2|4933.2|4935.5|4933.5|4933|4931|94
1602877500000|2020-10-16 19:45:00|4935.5|4933.5|4936.5|4934.5|4938.2|4936.2|4934.7|4932.7|164
1602877800000|2020-10-16 19:50:00|4935.7|4933.7|4936.2|4934.2|4937.5|4935.5|4935|4933|214
1602878100000|2020-10-16 19:55:00|4936.5|4934.5|4934.2|4932.2|4938.5|4936.5|4934.2|4932.2|171
1602878400000|2020-10-16 20:00:00|4936.5|4932.5|4932.1|4928.1|4936.6|4932.6|4929.6|4925.6|0
1602878700000|2020-10-16 20:05:00|4931.9|4927.9|4925.9|4921.9|4931.9|4927.9|4924.8|4920.8|0
1602879000000|2020-10-16 20:10:00|4926|4922|4922.2|4918.2|4927.9|4923.9|4921.1|4917.1|0
1602879300000|2020-10-16 20:15:00|4922.3|4918.3|4923.4|4919.4|4923.5|4919.5|4922.2|4918.2|0
1602879600000|2020-10-16 20:20:00|4923.6|4919.6|4924.6|4920.6|4925.3|4921.3|4923.2|4919.2|0
1602879900000|2020-10-16 20:25:00|4924.9|4920.9|4924.1|4920.1|4924.9|4920.9|4923.6|4919.6|0
1602880200000|2020-10-16 20:30:00|4924.4|4920.4|4924.3|4920.3|4927.8|4923.8|4923.7|4919.7|0
1602880500000|2020-10-16 20:35:00|4924|4920|4926.3|4922.3|4927.2|4923.2|4924|4920|0
1602880800000|2020-10-16 20:40:00|4926.4|4922.4|4926.7|4922.7|4927.5|4923.5|4925.4|4921.4|0
1602881100000|2020-10-16 20:45:00|4927|4923|4925.5|4921.5|4927|4923|4925.1|4921.1|0
1602881400000|2020-10-16 20:50:00|4925.1|4921.1|4926.2|4922.2|4926.8|4922.8|4924.6|4920.6|0
1602881700000|2020-10-16 20:55:00|4926.1|4922.1|4926.5|4922.5|4927|4923|4925.2|4921.2|0
1603058400000|2020-10-18 22:00:00|4938.5|4934.5|4940.7|4936.7|4942.7|4938.7|4937.6|4933.6|0
1603058700000|2020-10-18 22:05:00|4940.9|4936.9|4942.9|4938.9|4944.3|4940.3|4940.4|4936.4|0
1603059000000|2020-10-18 22:10:00|4943.1|4939.1|4942.4|4938.4|4943.4|4939.4|4942.1|4938.1|0
1603059300000|2020-10-18 22:15:00|4942.3|4938.3|4942.2|4938.2|4945.3|4941.3|4941.4|4937.4|0
1603059600000|2020-10-18 22:20:00|4942.3|4938.3|4943.5|4939.5|4944.3|4940.3|4941.4|4937.4|0
1603059900000|2020-10-18 22:25:00|4943.6|4939.6|4943.3|4939.3|4944.6|4940.6|4943.3|4939.3|0
1603060200000|2020-10-18 22:30:00|4943.4|4939.4|4946.8|4942.8|4947.4|4943.4|4943.4|4939.4|0
1603060500000|2020-10-18 22:35:00|4946.5|4942.5|4944.9|4940.9|4947.3|4943.3|4944.6|4940.6|0
1603060800000|2020-10-18 22:40:00|4945|4941|4944.5|4940.5|4945.2|4941.2|4944.3|4940.3|0
1603061100000|2020-10-18 22:45:00|4959|4955|4958.8|4954.8|4959.1|4955.1|4958.8|4954.8|0
1603061400000|2020-10-18 22:50:00|4958.7|4954.7|4957.5|4953.5|4959.7|4955.7|4957.5|4953.5|0
1603061700000|2020-10-18 22:55:00|4957.6|4953.6|4957.1|4953.1|4957.8|4953.8|4956.5|4952.5|0
1603062000000|2020-10-18 23:00:00|4957|4953|4955.7|4951.7|4957.5|4953.5|4955.4|4951.4|0
1603062300000|2020-10-18 23:05:00|4955.8|4951.8|4957|4953|4957.7|4953.7|4955.8|4951.8|0
1603062600000|2020-10-18 23:10:00|4957.1|4953.1|4957|4953|4957.6|4953.6|4956.4|4952.4|0
1603062900000|2020-10-18 23:15:00|4957.2|4953.2|4956.2|4953.2|4957.9|4954.9|4956.2|4953.2|0
1603063200000|2020-10-18 23:20:00|4955.9|4952.9|4955.3|4952.3|4956.2|4953.2|4955|4952|0
1603063500000|2020-10-18 23:25:00|4955.1|4952.1|4955.9|4952.9|4956.2|4953.2|4955|4952|0
1603063800000|2020-10-18 23:30:00|4955.8|4952.8|4955|4952|4955.9|4952.9|4954|4951|0
1603064100000|2020-10-18 23:35:00|4955.3|4952.3|4958.8|4955.8|4959.1|4956.1|4955.3|4952.3|0
1603064400000|2020-10-18 23:40:00|4958.9|4955.9|4957.5|4954.5|4959.1|4956.1|4957.2|4954.2|0
1603064700000|2020-10-18 23:45:00|4957.2|4954.2|4957.2|4954.2|4957.5|4954.5|4956.9|4953.9|0
1603065000000|2020-10-18 23:50:00|4957.3|4954.3|4956.9|4953.9|4957.5|4954.5|4956.5|4953.5|0
1603065300000|2020-10-18 23:55:00|4957|4954|4956.2|4953.2|4957.2|4954.2|4955.9|4952.9|0
1603065600000|2020-10-19 00:00:00|4956.3|4953.3|4959.7|4956.7|4961.1|4958.1|4956.3|4953.3|0
1603065900000|2020-10-19 00:05:00|4959.8|4956.8|4958.9|4955.9|4960.7|4957.7|4958.6|4955.6|0
1603066200000|2020-10-19 00:10:00|4959|4956|4959.2|4956.2|4959.8|4956.8|4958.6|4955.6|0
1603066500000|2020-10-19 00:15:00|4947.1|4944.1|4953.9|4950.9|4953.9|4950.9|4946.4|4943.4|0
1603066800000|2020-10-19 00:20:00|4953.4|4950.4|4950.2|4947.2|4953.4|4950.4|4948.8|4945.8|0
1603067100000|2020-10-19 00:25:00|4949.7|4946.7|4948.7|4945.7|4950.1|4947.1|4947.4|4944.4|0
1603067400000|2020-10-19 00:30:00|4948.8|4945.8|4950.2|4947.2|4950.2|4947.2|4948.7|4945.7|0
1603067700000|2020-10-19 00:35:00|4950.3|4947.3|4950.1|4947.1|4953|4950|4950.1|4947.1|0
1603068000000|2020-10-19 00:40:00|4950.3|4947.3|4950.7|4947.7|4952.9|4949.9|4950|4947|0
1603068300000|2020-10-19 00:45:00|4951|4948|4950.1|4947.1|4952.9|4949.9|4950|4947|0
1603068600000|2020-10-19 00:50:00|4950.6|4947.6|4950.7|4947.7|4952.1|4949.1|4949.9|4946.9|0
1603068900000|2020-10-19 00:55:00|4950.2|4947.2|4952.1|4949.1|4953.5|4950.5|4949.2|4946.2|0
1603069200000|2020-10-19 01:00:00|4952.2|4949.2|4952.2|4949.2|4955.1|4952.1|4950.7|4947.7|0
1603069500000|2020-10-19 01:05:00|4952.5|4949.5|4952.2|4949.2|4953.6|4950.6|4952.1|4949.1|0
1603069800000|2020-10-19 01:10:00|4952.3|4949.3|4954|4951|4954|4951|4950.8|4947.8|0
1603070100000|2020-10-19 01:15:00|4954.5|4951.5|4956.8|4953.8|4958.3|4955.3|4953.9|4950.9|0
1603070400000|2020-10-19 01:20:00|4956.7|4953.7|4958.1|4955.1|4958.2|4955.2|4956.7|4953.7|0
1603070700000|2020-10-19 01:25:00|4958.2|4955.2|4959.6|4956.6|4959.6|4956.6|4958.1|4955.1|0
1603071000000|2020-10-19 01:30:00|4959.5|4956.5|4959.6|4956.6|4961.1|4958.1|4958.1|4955.1|0
1603071300000|2020-10-19 01:35:00|4959.7|4956.7|4961.1|4958.1|4961.1|4958.1|4958.2|4955.2|0
1603071600000|2020-10-19 01:40:00|4961.2|4958.2|4959.7|4956.7|4961.2|4958.2|4959.7|4956.7|0
1603071900000|2020-10-19 01:45:00|4959.8|4956.8|4958.4|4955.4|4959.8|4956.8|4958.3|4955.3|0
1603072200000|2020-10-19 01:50:00|4958.9|4955.9|4959.8|4956.8|4959.8|4956.8|4958.3|4955.3|0
1603072500000|2020-10-19 01:55:00|4959.9|4956.9|4956.8|4953.8|4961.2|4958.2|4952.1|4949.1|0
1603072800000|2020-10-19 02:00:00|4956.3|4953.3|4958.3|4955.3|4961.4|4958.4|4955.4|4952.4|0
1603073100000|2020-10-19 02:05:00|4958.4|4955.4|4956.8|4953.8|4959.7|4956.7|4955.2|4952.2|0
1603073400000|2020-10-19 02:10:00|4957.1|4954.1|4955.5|4952.5|4958.2|4955.2|4955.4|4952.4|0
1603073700000|2020-10-19 02:15:00|4955.4|4952.4|4952.1|4949.1|4955.4|4952.4|4950.8|4947.8|0
1603074000000|2020-10-19 02:20:00|4952.2|4949.2|4952.2|4949.2|4952.2|4949.2|4950.7|4947.7|0
1603074300000|2020-10-19 02:25:00|4952.3|4949.3|4953.2|4950.2|4953.9|4950.9|4952.2|4949.2|0
1603074600000|2020-10-19 02:30:00|4952.5|4949.5|4949.5|4946.5|4953.9|4950.9|4949.5|4946.5|0
1603074900000|2020-10-19 02:35:00|4949.6|4946.6|4952.4|4949.4|4952.5|4949.5|4949.5|4946.5|0
1603075200000|2020-10-19 02:40:00|4951.9|4948.9|4949|4946|4951.9|4948.9|4948.3|4945.3|0
1603075500000|2020-10-19 02:45:00|4948.7|4945.7|4948.3|4945.3|4951.1|4948.1|4948.3|4945.3|0
1603075800000|2020-10-19 02:50:00|4948.2|4945.2|4949.7|4946.7|4949.7|4946.7|4947.6|4944.6|0
1603076100000|2020-10-19 02:55:00|4949.6|4946.6|4951.1|4948.1|4951.1|4948.1|4948.3|4945.3|0
1603076400000|2020-10-19 03:00:00|4950.6|4947.6|4951.2|4948.2|4951.2|4948.2|4949.7|4946.7|0
1603076700000|2020-10-19 03:05:00|4951.1|4948.1|4951.2|4948.2|4951.2|4948.2|4949.8|4946.8|0
1603077000000|2020-10-19 03:10:00|4951.1|4948.1|4948.3|4945.3|4951.1|4948.1|4948.2|4945.2|0
1603077300000|2020-10-19 03:15:00|4948.4|4945.4|4943.2|4940.2|4948.4|4945.4|4942.4|4939.4|0
1603077600000|2020-10-19 03:20:00|4942.9|4939.9|4942.5|4939.5|4943.9|4940.9|4942.4|4939.4|0
1603077900000|2020-10-19 03:25:00|4942.8|4939.8|4943.9|4940.9|4945.3|4942.3|4942.4|4939.4|0
1603078200000|2020-10-19 03:30:00|4943.6|4940.6|4945.2|4942.2|4945.3|4942.3|4942.4|4939.4|0
1603078500000|2020-10-19 03:35:00|4944.9|4941.9|4945.3|4942.3|4945.3|4942.3|4943.8|4940.8|0
1603078800000|2020-10-19 03:40:00|4945.8|4942.8|4949.6|4946.6|4949.7|4946.7|4945.3|4942.3|0
1603079100000|2020-10-19 03:45:00|4948.9|4945.9|4951.1|4948.1|4951.1|4948.1|4948.9|4945.9|0
1603079400000|2020-10-19 03:50:00|4951.2|4948.2|4951.1|4948.1|4952.6|4949.6|4951.1|4948.1|0
1603079700000|2020-10-19 03:55:00|4951.2|4948.2|4951.1|4948.1|4951.2|4948.2|4951.1|4948.1|0
1603080000000|2020-10-19 04:00:00|4951.2|4948.2|4952.5|4949.5|4952.6|4949.6|4951.1|4948.1|0
1603080300000|2020-10-19 04:05:00|4952.6|4949.6|4953.5|4950.5|4953.5|4950.5|4952|4949|0
1603080600000|2020-10-19 04:10:00|4953.1|4950.1|4953.2|4950.2|4953.2|4950.2|4953.1|4950.1|0
1603080900000|2020-10-19 04:15:00|4953.4|4950.4|4951.8|4948.8|4953.4|4950.4|4951.7|4948.7|0
1603081200000|2020-10-19 04:20:00|4951.7|4948.7|4950.3|4947.3|4951.8|4948.8|4950.3|4947.3|0
1603081500000|2020-10-19 04:25:00|4950.8|4947.8|4951.7|4948.7|4951.7|4948.7|4950.8|4947.8|0
1603081800000|2020-10-19 04:30:00|4951.8|4948.8|4950.3|4947.3|4951.8|4948.8|4950.2|4947.2|0
1603082100000|2020-10-19 04:35:00|4950.2|4947.2|4950.3|4947.3|4951|4948|4950.2|4947.2|0
1603082400000|2020-10-19 04:40:00|4950.4|4947.4|4951.8|4948.8|4951.8|4948.8|4948.9|4945.9|0
1603082700000|2020-10-19 04:45:00|4951.7|4948.7|4951.7|4948.7|4951.8|4948.8|4950.3|4947.3|0
1603083000000|2020-10-19 04:50:00|4950.3|4947.3|4949.3|4946.3|4950.3|4947.3|4948.7|4945.7|0
1603083300000|2020-10-19 04:55:00|4949.2|4946.2|4950.7|4947.7|4950.7|4947.7|4949.2|4946.2|0
1603083600000|2020-10-19 05:00:00|4950.6|4947.6|4952.2|4949.2|4952.2|4949.2|4949.2|4946.2|0
1603083900000|2020-10-19 05:05:00|4952.7|4949.7|4953.6|4950.6|4953.6|4950.6|4952.2|4949.2|0
1603084200000|2020-10-19 05:10:00|4953.3|4950.3|4953.6|4950.6|4955.1|4952.1|4952.2|4949.2|0
1603084500000|2020-10-19 05:15:00|4953|4950|4952.2|4949.2|4953|4950|4952.1|4949.1|0
1603084800000|2020-10-19 05:20:00|4952.1|4949.1|4952.3|4949.3|4952.3|4949.3|4952.1|4949.1|0
1603085100000|2020-10-19 05:25:00|4952.2|4949.2|4959.7|4956.7|4963.2|4960.2|4952.2|4949.2|0
1603085400000|2020-10-19 05:30:00|4959.6|4956.6|4953.9|4950.9|4959.9|4956.9|4953.9|4950.9|0
1603085700000|2020-10-19 05:35:00|4953.8|4950.8|4951|4948|4953.9|4950.9|4951|4948|0
1603086000000|2020-10-19 05:40:00|4951.3|4948.3|4952.4|4949.4|4952.4|4949.4|4950.9|4947.9|0
1603086300000|2020-10-19 05:45:00|4952.3|4949.3|4952.2|4949.2|4953.7|4950.7|4952.2|4949.2|0
1603086600000|2020-10-19 05:50:00|4952.1|4949.1|4952.3|4949.3|4952.3|4949.3|4950.7|4947.7|0
1603086900000|2020-10-19 05:55:00|4952.4|4949.4|4952.4|4949.4|4955.2|4952.2|4952.3|4949.3|0
1603087200000|2020-10-19 06:00:00|4952.8|4949.8|4954|4952|4958|4956|4952.5|4949.2|269
1603087500000|2020-10-19 06:05:00|4954.2|4952.2|4952.7|4950.7|4958.2|4956.2|4952.7|4950.7|162
1603087800000|2020-10-19 06:10:00|4952.5|4950.5|4952.2|4950.2|4956|4954|4951|4949|126
1603088100000|2020-10-19 06:15:00|4952|4950|4954|4952|4954|4952|4951.2|4949.2|26
1603088400000|2020-10-19 06:20:00|4953.5|4951.5|4951.2|4949.2|4953.7|4951.7|4950.7|4948.7|45
1603088700000|2020-10-19 06:25:00|4951|4949|4950.2|4948.2|4952.5|4950.5|4949.2|4947.2|56
1603089000000|2020-10-19 06:30:00|4950|4948|4949|4947|4950|4948|4947|4945|78
1603089300000|2020-10-19 06:35:00|4949.2|4947.2|4952.2|4950.2|4952.2|4950.2|4948.7|4946.7|64
1603089600000|2020-10-19 06:40:00|4952|4950|4953.5|4951.5|4953.5|4951.5|4949.7|4947.7|112
1603089900000|2020-10-19 06:45:00|4953.7|4951.7|4955.5|4953.5|4956|4954|4953.5|4951.5|80
1603090200000|2020-10-19 06:50:00|4955|4953|4956.7|4954.7|4956.7|4954.7|4954.5|4952.5|78
1603090500000|2020-10-19 06:55:00|4956.5|4954.5|4957.2|4955.2|4959.2|4957.2|4955.5|4953.5|292
1603090800000|2020-10-19 07:00:00|4956.7|4955.7|4982.7|4981.7|4983.7|4982.7|4955.5|4954.5|2168
1603091100000|2020-10-19 07:05:00|4983|4982|4992.7|4991.7|4995.7|4994.7|4981.2|4980.2|1450
1603091400000|2020-10-19 07:10:00|4993.2|4992.2|4991.2|4990.2|4994.5|4993.5|4984.7|4983.7|1056
1603091700000|2020-10-19 07:15:00|4992|4991|4983|4982|4992|4991|4983|4982|757
1603092000000|2020-10-19 07:20:00|4982.7|4981.7|4986.7|4985.7|4993|4992|4982.5|4981.5|719
1603092300000|2020-10-19 07:25:00|4987|4986|4983.5|4982.5|4992.5|4991.5|4983|4982|460
1603092600000|2020-10-19 07:30:00|4983.7|4982.7|4982.5|4981.5|4990.5|4989.5|4982.5|4981.5|629
1603092900000|2020-10-19 07:35:00|4982.7|4981.7|4986|4985|4986|4985|4982.5|4981.5|425
1603093200000|2020-10-19 07:40:00|4985.7|4984.7|4980|4979|4988.5|4987.5|4980|4979|518
1603093500000|2020-10-19 07:45:00|4979.7|4978.7|4976.7|4975.7|4982|4981|4975.5|4974.5|584
1603093800000|2020-10-19 07:50:00|4976.5|4975.5|4976|4975|4977.7|4976.7|4974.5|4973.5|458
1603094100000|2020-10-19 07:55:00|4976.2|4975.2|4969.5|4968.5|4976.5|4975.5|4969|4968|506
1603094400000|2020-10-19 08:00:00|4969|4968|4973.2|4972.2|4974.2|4973.2|4969|4968|227
1603095300000|2020-10-19 08:15:00|4976|4972|4975.1|4971.1|4977.3|4973.3|4972.5|4968.5|0
1603095600000|2020-10-19 08:20:00|4975|4971|4981.1|4977.1|4981.6|4977.6|4975|4971|0
1603095900000|2020-10-19 08:25:00|4981.2|4977.2|4975.6|4971.6|4981.2|4977.2|4975.6|4971.6|0
1603096200000|2020-10-19 08:30:00|4975.5|4971.5|4980.4|4976.4|4981|4977|4975.5|4971.5|0
1603096500000|2020-10-19 08:35:00|4980.5|4976.5|4975.8|4971.8|4980.5|4976.5|4975.7|4971.7|0
1603096800000|2020-10-19 08:40:00|4975.7|4971.7|4977.1|4973.1|4977.2|4973.2|4975.7|4971.7|0
1603097100000|2020-10-19 08:45:00|4975.9|4971.9|4979.8|4975.8|4980.9|4976.9|4975.9|4971.9|0
1603097400000|2020-10-19 08:50:00|4978.7|4974.7|4975.9|4971.9|4980.1|4976.1|4975.9|4971.9|0
1603097700000|2020-10-19 08:55:00|4976|4972|4977.5|4973.5|4977.5|4973.5|4973.4|4969.4|0
1603098000000|2020-10-19 09:00:00|4977.4|4973.4|4977.4|4973.4|4977.5|4973.5|4976|4972|0
1603098300000|2020-10-19 09:05:00|4977.5|4973.5|4979.9|4975.9|4981|4977|4977.5|4973.5|0
1603098600000|2020-10-19 09:10:00|4979.8|4975.8|4974.9|4970.9|4980|4976|4974.8|4970.8|0
1603098900000|2020-10-19 09:15:00|4975|4971|4980.1|4976.1|4980.3|4976.3|4975|4971|0
1603099200000|2020-10-19 09:20:00|4980.2|4976.2|4980.1|4976.1|4983.3|4979.3|4980.1|4976.1|0
1603099500000|2020-10-19 09:25:00|4980|4976|4976.5|4972.5|4981.5|4977.5|4976.5|4972.5|0
1603099800000|2020-10-19 09:30:00|4970.5|4966.5|4969.9|4965.9|4971.3|4967.3|4967.7|4963.7|0
1603100100000|2020-10-19 09:35:00|4970|4966|4970.3|4966.3|4971.6|4967.6|4970|4966|0
1603100400000|2020-10-19 09:40:00|4971.5|4967.5|4970.2|4966.2|4971.6|4967.6|4970.1|4966.1|0
1603100700000|2020-10-19 09:45:00|4970.1|4966.1|4968.7|4964.7|4970.1|4966.1|4967.5|4963.5|0
1603101000000|2020-10-19 09:50:00|4967.6|4963.6|4968.6|4964.6|4968.9|4964.9|4964.3|4960.3|0
1603101300000|2020-10-19 09:55:00|4967.4|4963.4|4968.7|4964.7|4968.7|4964.7|4967.3|4963.3|0
1603101600000|2020-10-19 10:00:00|4968.6|4964.6|4964.8|4960.8|4968.7|4964.7|4964.7|4960.7|0
1603101900000|2020-10-19 10:05:00|4964.7|4960.7|4965.7|4961.7|4968.3|4964.3|4964.4|4960.4|0
1603102200000|2020-10-19 10:10:00|4965.6|4961.6|4964.8|4960.8|4965.6|4961.6|4960.7|4956.7|0
1603102500000|2020-10-19 10:15:00|4964.4|4960.4|4961.2|4957.2|4964.6|4960.6|4960.3|4956.3|0
1603102800000|2020-10-19 10:20:00|4961.3|4957.3|4961.4|4957.4|4962.4|4958.4|4959.8|4955.8|0
1603103100000|2020-10-19 10:25:00|4961.5|4957.5|4961.5|4957.5|4963.5|4959.5|4958.9|4954.9|0
1603103400000|2020-10-19 10:30:00|4961.4|4957.4|4962.3|4958.3|4962.4|4958.4|4959.9|4955.9|0
1603103700000|2020-10-19 10:35:00|4962.4|4958.4|4964|4960|4965.1|4961.1|4962.2|4958.2|0
1603104000000|2020-10-19 10:40:00|4963.9|4959.9|4962.7|4958.7|4965.3|4961.3|4962.6|4958.6|0
1603104300000|2020-10-19 10:45:00|4963.9|4959.9|4968.4|4964.4|4968.5|4964.5|4962.7|4958.7|0
1603104600000|2020-10-19 10:50:00|4967.2|4963.2|4970.1|4966.1|4970.3|4966.3|4967.2|4963.2|0
1603104900000|2020-10-19 10:55:00|4970.2|4966.2|4971.6|4967.6|4972.9|4968.9|4970.1|4966.1|0
1603105200000|2020-10-19 11:00:00|4971.7|4967.7|4970|4966|4971.7|4967.7|4968.1|4964.1|1090
1603105500000|2020-10-19 11:05:00|4969.4|4965.4|4965|4961|4970|4966|4965|4961|401
1603105800000|2020-10-19 11:10:00|4965.1|4961.1|4963.5|4959.5|4965.1|4961.1|4962.3|4958.3|407
1603106100000|2020-10-19 11:15:00|4963.4|4959.4|4953.5|4952.5|4964.7|4960.7|4953.5|4950.5|301
1603106400000|2020-10-19 11:20:00|4953.7|4952.7|4950|4949|4954|4953|4948.5|4947.5|357
1603106700000|2020-10-19 11:25:00|4949.7|4948.7|4951|4950|4952.5|4951.5|4949|4948|287
1603107000000|2020-10-19 11:30:00|4951.2|4950.2|4953|4952|4954.7|4953.7|4951|4950|341
1603107300000|2020-10-19 11:35:00|4953.2|4952.2|4950.5|4949.5|4954.2|4953.2|4950|4949|226
1603107600000|2020-10-19 11:40:00|4950.2|4949.2|4951.5|4950.5|4952.5|4951.5|4949|4948|265
1603107900000|2020-10-19 11:45:00|4951|4950|4949|4948|4952|4951|4948.5|4947.5|246
1603108200000|2020-10-19 11:50:00|4948.7|4947.7|4946.5|4945.5|4950.5|4949.5|4946.5|4945.5|294
1603108500000|2020-10-19 11:55:00|4946.7|4945.7|4947|4946|4949.5|4948.5|4945.5|4944.5|295
1603108800000|2020-10-19 12:00:00|4946.7|4945.7|4943.5|4942.5|4949|4948|4943.5|4942.5|395
1603109100000|2020-10-19 12:05:00|4944|4943|4944.2|4943.2|4945.7|4944.7|4938.5|4937.5|429
1603109400000|2020-10-19 12:10:00|4944.5|4943.5|4947.7|4946.7|4947.7|4946.7|4942.7|4941.7|322
1603109700000|2020-10-19 12:15:00|4947.5|4946.5|4949|4948|4949|4948|4944.5|4943.5|255
1603110000000|2020-10-19 12:20:00|4948.7|4947.7|4950.7|4949.7|4951.5|4950.5|4948.2|4947.2|188
1603110300000|2020-10-19 12:25:00|4950.5|4949.5|4946.5|4945.5|4951|4950|4944.7|4943.7|230
1603110600000|2020-10-19 12:30:00|4946.7|4945.7|4946.5|4945.5|4950.2|4949.2|4946|4945|255
1603110900000|2020-10-19 12:35:00|4946|4945|4945|4944|4946.5|4945.5|4944|4943|265
1603111200000|2020-10-19 12:40:00|4944.7|4943.7|4934.5|4933.5|4945|4944|4933.2|4932.2|417
1603111500000|2020-10-19 12:45:00|4934.7|4933.7|4941.2|4940.2|4942.7|4941.7|4932|4931|476
1603111800000|2020-10-19 12:50:00|4941.5|4940.5|4939|4938|4941.5|4940.5|4938.5|4937.5|290
1603112100000|2020-10-19 12:55:00|4938.5|4937.5|4937.5|4936.5|4939.2|4938.2|4935.2|4934.2|321
1603112400000|2020-10-19 13:00:00|4937.7|4936.7|4942.2|4941.2|4942.5|4941.5|4937.7|4936.7|250
1603112700000|2020-10-19 13:05:00|4942|4941|4943|4942|4944.5|4943.5|4941|4940|241
1603113000000|2020-10-19 13:10:00|4942.7|4941.7|4945|4944|4945|4944|4941.5|4940.5|144
1603113300000|2020-10-19 13:15:00|4945.5|4944.5|4946.7|4945.7|4948.2|4947.2|4943.5|4942.5|256
1603113600000|2020-10-19 13:20:00|4947|4946|4945.5|4944.5|4947.2|4946.2|4944|4943|147
1603113900000|2020-10-19 13:25:00|4945.2|4944.2|4943|4942|4946.5|4945.5|4942.2|4941.2|233
1603114200000|2020-10-19 13:30:00|4943.7|4942.7|4948.2|4947.2|4949|4948|4942|4941|918
1603114500000|2020-10-19 13:35:00|4948.5|4947.5|4939.5|4938.5|4949.5|4948.5|4939.5|4938.5|375
1603114800000|2020-10-19 13:40:00|4939.7|4938.7|4934.7|4933.7|4941.7|4940.7|4933.5|4932.5|500
1603115100000|2020-10-19 13:45:00|4935|4934|4939.7|4938.7|4940.5|4939.5|4931.7|4930.7|377
1603115400000|2020-10-19 13:50:00|4939.5|4938.5|4943.7|4942.7|4946.5|4945.5|4938.5|4937.5|329
1603115700000|2020-10-19 13:55:00|4943|4942|4943.5|4942.5|4948.5|4947.5|4941.5|4940.5|351
1603116000000|2020-10-19 14:00:00|4943.2|4942.2|4944|4943|4947|4946|4938.5|4937.5|553
1603116300000|2020-10-19 14:05:00|4943.7|4942.7|4930.5|4929.5|4943.7|4942.7|4930|4929|496
1603116600000|2020-10-19 14:10:00|4929.5|4928.5|4935.4|4934.4|4935.4|4934.4|4925.2|4924.2|624
1603116900000|2020-10-19 14:15:00|4935.2|4934.2|4943.2|4942.2|4943.4|4942.4|4933.7|4932.7|463
1603117200000|2020-10-19 14:20:00|4942.9|4941.9|4941.2|4940.2|4944.2|4943.2|4938.2|4937.2|406
1603117500000|2020-10-19 14:25:00|4941.4|4940.4|4947.7|4946.7|4947.7|4946.7|4939.2|4938.2|575
1603117800000|2020-10-19 14:30:00|4948.2|4947.2|4949.7|4948.7|4950.9|4949.9|4944.9|4943.9|574
1603118100000|2020-10-19 14:35:00|4949.4|4948.4|4949.9|4948.9|4949.9|4948.9|4943.7|4942.7|740
1603118400000|2020-10-19 14:40:00|4949.7|4948.7|4948.2|4947.2|4953.7|4952.7|4947.9|4946.9|462
1603118700000|2020-10-19 14:45:00|4947.9|4946.9|4950.2|4949.2|4951.7|4950.7|4943.7|4942.7|636
1603119000000|2020-10-19 14:50:00|4950.4|4949.4|4954.4|4953.4|4955.2|4954.2|4948.4|4947.4|814
1603119300000|2020-10-19 14:55:00|4954.2|4953.2|4948.4|4947.4|4954.7|4953.7|4948.2|4947.2|730
1603119600000|2020-10-19 15:00:00|4948.2|4947.2|4953.7|4952.7|4955.4|4954.4|4946.7|4945.7|464
1603119900000|2020-10-19 15:05:00|4953.4|4952.4|4953.7|4952.7|4954.9|4953.9|4948.7|4947.7|415
1603120200000|2020-10-19 15:10:00|4953.9|4952.9|4953.4|4952.4|4954.4|4953.4|4948.9|4947.9|303
1603120500000|2020-10-19 15:15:00|4953.2|4952.2|4951.2|4950.2|4956.7|4955.7|4948.2|4947.2|447
1603120800000|2020-10-19 15:20:00|4950.9|4949.9|4939.2|4938.2|4951.2|4950.2|4937.9|4936.9|760
1603121100000|2020-10-19 15:25:00|4939.4|4938.4|4943.2|4942.2|4944.7|4943.7|4937.4|4936.4|978
1603121400000|2020-10-19 15:30:00|4943.7|4941.7|4943.2|4941.2|4945.9|4943.9|4937.4|4935.4|2440
1603121700000|2020-10-19 15:35:00|4942.7|4940.7|4946.7|4944.7|4948.2|4946.2|4940.7|4938.7|944
1603122000000|2020-10-19 15:40:00|4946.4|4944.4|4944.4|4942.4|4948.2|4946.2|4943.4|4941.4|211
1603122300000|2020-10-19 15:45:00|4944.2|4942.2|4942.7|4940.7|4945.7|4943.7|4941.9|4939.9|173
1603122600000|2020-10-19 15:50:00|4942.9|4940.9|4938.9|4936.9|4943.2|4941.2|4938.4|4936.4|211
1603122900000|2020-10-19 15:55:00|4939.2|4937.2|4940.7|4938.7|4942.4|4940.4|4938.2|4936.2|156
1603123200000|2020-10-19 16:00:00|4940.4|4938.4|4942.2|4940.2|4944.2|4942.2|4936.9|4934.9|221
1603123500000|2020-10-19 16:05:00|4941.9|4939.9|4942.7|4940.7|4945.2|4943.2|4938.4|4936.4|132
1603123800000|2020-10-19 16:10:00|4942.9|4940.9|4939.9|4937.9|4944.9|4942.9|4938.9|4936.9|63
1603124100000|2020-10-19 16:15:00|4939.7|4937.7|4939.7|4937.7|4942.7|4940.7|4938.7|4936.7|267
1603124400000|2020-10-19 16:20:00|4939.9|4937.9|4940.9|4938.9|4941.9|4939.9|4936.9|4934.9|119
1603124700000|2020-10-19 16:25:00|4940.7|4938.7|4936.9|4934.9|4940.9|4938.9|4936.4|4934.4|190
1603125000000|2020-10-19 16:30:00|4936.7|4934.7|4936.4|4934.4|4939.2|4937.2|4935.7|4933.7|116
1603125300000|2020-10-19 16:35:00|4936.7|4934.7|4936.2|4934.2|4939.9|4937.9|4935.7|4933.7|17
1603125600000|2020-10-19 16:40:00|4935.9|4933.9|4940.4|4938.4|4941.2|4939.2|4935.9|4933.9|70
1603125900000|2020-10-19 16:45:00|4940.7|4938.7|4940.7|4938.7|4941.9|4939.9|4938.9|4936.9|120
1603126200000|2020-10-19 16:50:00|4940.4|4938.4|4938.9|4936.9|4942.2|4940.2|4938.4|4936.4|98
1603126500000|2020-10-19 16:55:00|4938.7|4936.7|4940.4|4938.4|4941.7|4939.7|4938.7|4936.7|27
1603126800000|2020-10-19 17:00:00|4940.7|4938.7|4936.2|4934.2|4941.7|4939.7|4935.9|4933.9|95
1603127100000|2020-10-19 17:05:00|4935.9|4933.9|4935.4|4933.4|4936.9|4934.9|4935.2|4933.2|42
1603127400000|2020-10-19 17:10:00|4935.7|4933.7|4937.9|4935.9|4938.2|4936.2|4935.4|4933.4|66
1603127700000|2020-10-19 17:15:00|4937.7|4935.7|4936.7|4934.7|4938.7|4936.7|4936.4|4934.4|12
1603128000000|2020-10-19 17:20:00|4936.9|4934.9|4938.4|4936.4|4939.4|4937.4|4936.9|4934.9|43
1603128300000|2020-10-19 17:25:00|4937.9|4935.9|4937.7|4935.7|4938.9|4936.9|4937.7|4935.7|0
1603128600000|2020-10-19 17:30:00|4938.9|4936.9|4935.5|4931.5|4938.9|4936.9|4934|4930|0
1603128900000|2020-10-19 17:35:00|4935.4|4931.4|4935.3|4931.3|4937|4933|4935.1|4931.1|0
1603129200000|2020-10-19 17:40:00|4935.4|4931.4|4934|4930|4935.6|4931.6|4931.1|4927.1|0
1603129500000|2020-10-19 17:45:00|4934.1|4930.1|4930.3|4926.3|4934.1|4930.1|4927.1|4923.1|0
1603129800000|2020-10-19 17:50:00|4930.2|4926.2|4928.7|4924.7|4931.5|4927.5|4927|4923|0
1603130100000|2020-10-19 17:55:00|4928.6|4924.6|4930.3|4926.3|4931.7|4927.7|4928.3|4924.3|0
1603130400000|2020-10-19 18:00:00|4930.2|4926.2|4926.2|4922.2|4930.3|4926.3|4925|4921|0
1603130700000|2020-10-19 18:05:00|4926.3|4922.3|4927.1|4923.1|4928.7|4924.7|4924.9|4920.9|0
1603131000000|2020-10-19 18:10:00|4927|4923|4930.5|4926.5|4930.8|4926.8|4925.6|4921.6|0
1603131300000|2020-10-19 18:15:00|4929.4|4925.4|4930.7|4926.7|4932.5|4928.5|4929.3|4925.3|0
1603131600000|2020-10-19 18:20:00|4930.8|4926.8|4932.1|4928.1|4933.5|4929.5|4929.1|4925.1|0
1603131900000|2020-10-19 18:25:00|4932.2|4928.2|4932|4928|4933.5|4929.5|4931.6|4927.6|0
1603132200000|2020-10-19 18:30:00|4931.9|4927.9|4921.7|4917.7|4932|4928|4921.3|4917.3|0
1603132500000|2020-10-19 18:35:00|4921.8|4917.8|4921|4917|4921.9|4917.9|4916.9|4912.9|0
1603132800000|2020-10-19 18:40:00|4921.1|4917.1|4916.4|4912.4|4922.6|4918.6|4916.3|4912.3|0
1603133100000|2020-10-19 18:45:00|4916.3|4912.3|4913.3|4909.3|4916.3|4912.3|4911.3|4907.3|0
1603133400000|2020-10-19 18:50:00|4913.4|4909.4|4916.5|4912.5|4916.6|4912.6|4911.3|4907.3|0
1603133700000|2020-10-19 18:55:00|4916.4|4912.4|4916.7|4912.7|4924|4920|4914.8|4910.8|0
1603134000000|2020-10-19 19:00:00|4916.8|4912.8|4915.6|4911.6|4918.4|4914.4|4908.5|4904.5|0
1603134300000|2020-10-19 19:05:00|4915.5|4911.5|4915.4|4911.4|4916.9|4912.9|4911.7|4907.7|0
1603134600000|2020-10-19 19:10:00|4915.3|4911.3|4920|4916|4921.8|4917.8|4911.9|4907.9|0
1603134900000|2020-10-19 19:15:00|4919.8|4915.8|4915.4|4911.4|4919.8|4915.8|4915.2|4911.2|0
1603135200000|2020-10-19 19:20:00|4915.2|4911.2|4913.2|4909.2|4917.5|4913.5|4913.1|4909.1|0
1603135500000|2020-10-19 19:25:00|4913.1|4909.1|4918.4|4914.4|4919.7|4915.7|4912|4908|0
1603135800000|2020-10-19 19:30:00|4918.2|4914.2|4919.3|4915.3|4922.4|4918.4|4918.2|4914.2|0
1603136100000|2020-10-19 19:35:00|4919.1|4915.1|4921.8|4917.8|4921.9|4917.9|4918.2|4914.2|0
1603136400000|2020-10-19 19:40:00|4921.6|4917.6|4916.5|4912.5|4921.8|4917.8|4916.4|4912.4|0
1603136700000|2020-10-19 19:45:00|4916.8|4912.8|4916.4|4912.4|4918.6|4914.6|4914.7|4910.7|0
1603137000000|2020-10-19 19:50:00|4916|4912|4907.8|4903.8|4916.1|4912.1|4907.5|4903.5|0
1603137300000|2020-10-19 19:55:00|4907.7|4903.7|4917.1|4913.1|4917.2|4913.2|4907.7|4903.7|0
1603137600000|2020-10-19 20:00:00|4917.3|4913.3|4920.3|4916.3|4924.9|4920.9|4917.3|4913.3|0
1603137900000|2020-10-19 20:05:00|4920.6|4916.6|4924.3|4920.3|4924.9|4920.9|4920.3|4916.3|0
1603138200000|2020-10-19 20:10:00|4924.4|4920.4|4922.5|4918.5|4924.9|4920.9|4921.3|4917.3|0
1603138500000|2020-10-19 20:15:00|4922.2|4918.2|4922.6|4918.6|4924.5|4920.5|4921.6|4917.6|0
1603138800000|2020-10-19 20:20:00|4922.5|4918.5|4922.2|4918.2|4922.6|4918.6|4921.7|4917.7|0
1603139100000|2020-10-19 20:25:00|4922.4|4918.4|4923|4919|4923.1|4919.1|4922.2|4918.2|0
1603139400000|2020-10-19 20:30:00|4922.7|4918.7|4928.4|4924.4|4932|4928|4922.7|4918.7|0
1603139700000|2020-10-19 20:35:00|4928.8|4924.8|4929.7|4925.7|4930|4926|4927.4|4923.4|0
1603140000000|2020-10-19 20:40:00|4930|4926|4929.8|4925.8|4930.5|4926.5|4928|4924|0
1603140300000|2020-10-19 20:45:00|4929.9|4925.9|4929.7|4925.7|4931.7|4927.7|4929.2|4925.2|0
1603140600000|2020-10-19 20:50:00|4930|4926|4931.9|4927.9|4932.6|4928.6|4930|4926|0
1603140900000|2020-10-19 20:55:00|4931.6|4927.6|4931.6|4927.6|4933.3|4929.3|4930.8|4926.8|0
1603141200000|2020-10-19 21:00:00|4931.5|4927.5|4930.7|4926.7|4931.5|4927.5|4930.3|4926.3|0
1603141500000|2020-10-19 21:05:00|4930.9|4926.9|4930.6|4926.6|4931|4927|4930.6|4926.6|0
1603141800000|2020-10-19 21:10:00|4930.4|4926.4|4929.9|4925.9|4930.9|4926.9|4929|4925|0
1603142100000|2020-10-19 21:15:00|4929.7|4925.7|4929.2|4925.2|4929.7|4925.7|4929.2|4925.2|0
1603142400000|2020-10-19 21:20:00|4929.3|4925.3|4929.1|4925.1|4929.3|4925.3|4928.9|4924.9|0
1603142700000|2020-10-19 21:25:00|4929|4925|4929.7|4925.7|4930.1|4926.1|4929|4925|0
1603143000000|2020-10-19 21:30:00|4929.6|4925.6|4929.7|4925.7|4929.7|4925.7|4929.5|4925.5|0
1603143300000|2020-10-19 21:35:00|4929.4|4925.4|4929.9|4925.9|4930|4926|4929.4|4925.4|0
1603143600000|2020-10-19 21:40:00|4929.1|4925.1|4927.8|4923.8|4929.1|4925.1|4927.5|4923.5|0
1603143900000|2020-10-19 21:45:00|4927.6|4923.6|4927.4|4923.4|4927.6|4923.6|4927.2|4923.2|0
1603144200000|2020-10-19 21:50:00|4927.6|4923.6|4927.7|4923.7|4928.1|4924.1|4927.4|4923.4|0
1603144500000|2020-10-19 21:55:00|4927.8|4923.8|4930.3|4926.3|4930.3|4926.3|4927.8|4923.8|0
1603144800000|2020-10-19 22:00:00|4930.8|4926.8|4932.9|4928.9|4935.1|4931.1|4930.8|4926.8|0
1603145100000|2020-10-19 22:05:00|4933|4929|4933.8|4929.8|4933.8|4929.8|4930.6|4926.6|0
1603145400000|2020-10-19 22:10:00|4933.9|4929.9|4941|4937|4942.4|4938.4|4933.5|4929.5|0
1603145700000|2020-10-19 22:15:00|4941.3|4937.3|4942.5|4938.5|4944.8|4940.8|4941.3|4937.3|0
1603146000000|2020-10-19 22:20:00|4942.6|4938.6|4939.6|4935.6|4943.1|4939.1|4939.6|4935.6|0
1603146300000|2020-10-19 22:25:00|4939.7|4935.7|4941.6|4937.6|4941.9|4937.9|4939.7|4935.7|0
1603146600000|2020-10-19 22:30:00|4941.7|4937.7|4941|4937|4941.9|4937.9|4940.2|4936.2|0
1603146900000|2020-10-19 22:35:00|4940.9|4936.9|4940.5|4936.5|4940.9|4936.9|4939.9|4935.9|0
1603147200000|2020-10-19 22:40:00|4940.6|4936.6|4940.9|4936.9|4941.2|4937.2|4939.9|4935.9|0
1603147500000|2020-10-19 22:45:00|4941|4937|4939.2|4935.2|4941.2|4937.2|4939.2|4935.2|0
1603147800000|2020-10-19 22:50:00|4939.3|4935.3|4939.8|4935.8|4940.4|4936.4|4939.3|4935.3|0
1603148100000|2020-10-19 22:55:00|4939.9|4935.9|4941.8|4937.8|4942.4|4938.4|4939.9|4935.9|0
1603148400000|2020-10-19 23:00:00|4941.6|4937.6|4942.7|4938.7|4943|4939|4941.5|4937.5|0
1603148700000|2020-10-19 23:05:00|4942.4|4938.4|4941.8|4937.8|4942.7|4938.7|4941.2|4937.2|0
1603149000000|2020-10-19 23:10:00|4941.7|4937.7|4941.2|4937.2|4941.7|4937.7|4940.9|4936.9|0
1603149300000|2020-10-19 23:15:00|4941|4937|4941.7|4938.7|4941.8|4938.8|4940.3|4937|0
1603149600000|2020-10-19 23:20:00|4941.6|4938.6|4941.5|4938.5|4941.7|4938.7|4940.6|4937.6|0
1603149900000|2020-10-19 23:25:00|4941.2|4938.2|4941.5|4938.5|4941.8|4938.8|4940.6|4937.6|0
1603150200000|2020-10-19 23:30:00|4941.6|4938.6|4938|4935|4941.8|4938.8|4937.7|4934.7|0
1603150500000|2020-10-19 23:35:00|4938.1|4935.1|4938.9|4935.9|4939.5|4936.5|4937.7|4934.7|0
1603150800000|2020-10-19 23:40:00|4939|4936|4940.5|4937.5|4940.5|4937.5|4939|4936|0
1603151100000|2020-10-19 23:45:00|4940.4|4937.4|4939|4936|4940.4|4937.4|4939|4936|0
1603151400000|2020-10-19 23:50:00|4939.3|4936.3|4939|4936|4940.5|4937.5|4939|4936|0
1603151700000|2020-10-19 23:55:00|4939.3|4936.3|4939.6|4936.6|4940.2|4937.2|4939|4936|0
1603152000000|2020-10-20 00:00:00|4939.4|4936.4|4941.9|4938.9|4944.2|4941.2|4939.3|4936.3|0
1603152300000|2020-10-20 00:05:00|4941.7|4938.7|4945|4942|4946|4943|4941|4938|0
1603152600000|2020-10-20 00:10:00|4945.1|4942.1|4940.9|4937.9|4945.7|4942.7|4940.9|4937.9|0
1603152900000|2020-10-20 00:15:00|4941|4938|4947.1|4944.1|4947.3|4944.3|4939.2|4936.2|0
1603153200000|2020-10-20 00:20:00|4947.2|4944.2|4946.8|4943.8|4949.8|4946.8|4946.8|4943.8|0
1603153500000|2020-10-20 00:25:00|4947.1|4944.1|4946.8|4943.8|4951|4948|4946.6|4943.6|0
1603153800000|2020-10-20 00:30:00|4946.7|4943.7|4948.2|4945.2|4948.9|4945.9|4946.7|4943.7|0
1603154100000|2020-10-20 00:35:00|4948.3|4945.3|4946.7|4943.7|4948.3|4945.3|4946.7|4943.7|0
1603154400000|2020-10-20 00:40:00|4946.8|4943.8|4948.2|4945.2|4948.3|4945.3|4945.4|4942.4|0
1603154700000|2020-10-20 00:45:00|4948.3|4945.3|4946.8|4943.8|4949.7|4946.7|4945.4|4942.4|0
1603155000000|2020-10-20 00:50:00|4946.3|4943.3|4945.5|4942.5|4946.8|4943.8|4945.3|4942.3|0
1603155300000|2020-10-20 00:55:00|4945.4|4942.4|4943.9|4940.9|4945.5|4942.5|4943.9|4940.9|0
1603155600000|2020-10-20 01:00:00|4943.8|4940.8|4941.1|4938.1|4943.8|4940.8|4939.4|4936.4|0
1603155900000|2020-10-20 01:05:00|4941|4938|4941.4|4938.4|4942.6|4939.6|4939.9|4936.9|0
1603156200000|2020-10-20 01:10:00|4941.3|4938.3|4941.4|4938.4|4941.4|4938.4|4938.4|4935.4|0
1603156500000|2020-10-20 01:15:00|4940.8|4937.8|4943.7|4940.7|4944.4|4941.4|4938.6|4935.6|0
1603156800000|2020-10-20 01:20:00|4943.6|4940.6|4943.1|4940.1|4944.6|4941.6|4941.6|4938.6|0
1603157100000|2020-10-20 01:25:00|4943.4|4940.4|4934|4931|4943.8|4940.8|4933.9|4930.9|0
1603157400000|2020-10-20 01:30:00|4933.7|4930.7|4929.3|4926.3|4935.5|4932.5|4924.8|4921.8|0
1603157700000|2020-10-20 01:35:00|4929.2|4926.2|4926.3|4923.3|4932.1|4929.1|4926.3|4923.3|0
1603158000000|2020-10-20 01:40:00|4927|4924|4930.4|4927.4|4930.4|4927.4|4926|4923|0
1603158300000|2020-10-20 01:45:00|4930.5|4927.5|4931.8|4928.8|4934|4931|4929.6|4926.6|0
1603158600000|2020-10-20 01:50:00|4931.9|4928.9|4931.9|4928.9|4933.3|4930.3|4929.7|4926.7|0
1603158900000|2020-10-20 01:55:00|4931.8|4928.8|4929.1|4926.1|4931.9|4928.9|4926.8|4923.8|0
1603159200000|2020-10-20 02:00:00|4929|4926|4929|4926|4929.1|4926.1|4926.1|4923.1|0
1603159500000|2020-10-20 02:05:00|4928.7|4925.7|4935|4932|4935.1|4932.1|4927.6|4924.6|0
1603159800000|2020-10-20 02:10:00|4935.1|4932.1|4935|4932|4935.1|4932.1|4933.6|4930.6|0
1603160100000|2020-10-20 02:15:00|4935.1|4932.1|4935|4932|4935.2|4932.2|4935|4932|0
1603160400000|2020-10-20 02:20:00|4935.1|4932.1|4934.3|4931.3|4935.1|4932.1|4933.4|4930.4|0
1603160700000|2020-10-20 02:25:00|4934|4931|4932|4929|4934|4931|4931.8|4928.8|0
1603161000000|2020-10-20 02:30:00|4931.9|4928.9|4929.7|4926.7|4931.9|4928.9|4927.5|4924.5|0
1603161300000|2020-10-20 02:35:00|4929.8|4926.8|4931.9|4928.9|4932|4929|4929.7|4926.7|0
1603161600000|2020-10-20 02:40:00|4932.2|4929.2|4931.9|4928.9|4932.6|4929.6|4930.3|4927.3|0
1603161900000|2020-10-20 02:45:00|4932.6|4929.6|4930.3|4927.3|4932.6|4929.6|4928.8|4925.8|0
1603162200000|2020-10-20 02:50:00|4930.4|4927.4|4927|4924|4931.8|4928.8|4925.4|4922.4|0
1603162500000|2020-10-20 02:55:00|4927.5|4924.5|4930|4927|4932.1|4929.1|4927.5|4924.5|0
1603162800000|2020-10-20 03:00:00|4929.9|4926.9|4931.8|4928.8|4933.2|4930.2|4928.5|4925.5|0
1603163100000|2020-10-20 03:05:00|4932|4929|4933|4930|4933|4930|4931.5|4928.5|0
1603163400000|2020-10-20 03:10:00|4932.9|4929.9|4932.4|4929.4|4933.2|4930.2|4931.5|4928.5|0
1603163700000|2020-10-20 03:15:00|4932.2|4929.2|4930.2|4927.2|4932.2|4929.2|4930.2|4927.2|0
1603164000000|2020-10-20 03:20:00|4930.5|4927.5|4930.1|4927.1|4933|4930|4929.3|4926.3|0
1603164300000|2020-10-20 03:25:00|4930.3|4927.3|4930.1|4927.1|4930.8|4927.8|4928.5|4925.5|0
1603164600000|2020-10-20 03:30:00|4930.2|4927.2|4934.7|4931.7|4936.2|4933.2|4930.1|4927.1|0
1603164900000|2020-10-20 03:35:00|4934.8|4931.8|4936.5|4933.5|4938.6|4935.6|4934.7|4931.7|0
1603165200000|2020-10-20 03:40:00|4936.4|4933.4|4936.3|4933.3|4937.8|4934.8|4935|4932|0
1603165500000|2020-10-20 03:45:00|4935.8|4932.8|4936.4|4933.4|4937.8|4934.8|4934.9|4931.9|0
1603165800000|2020-10-20 03:50:00|4936.3|4933.3|4936.1|4933.1|4936.3|4933.3|4934.7|4931.7|0
1603166100000|2020-10-20 03:55:00|4936|4933|4936|4933|4936.1|4933.1|4936|4933|0
1603166400000|2020-10-20 04:00:00|4935.9|4932.9|4935.8|4932.8|4936|4933|4934.4|4931.4|0
1603166700000|2020-10-20 04:05:00|4935.7|4932.7|4932.8|4929.8|4935.8|4932.8|4932.7|4929.7|0
1603167000000|2020-10-20 04:10:00|4933.5|4930.5|4932.8|4929.8|4934.2|4931.2|4931.2|4928.2|0
1603167300000|2020-10-20 04:15:00|4932.9|4929.9|4932.2|4929.2|4932.9|4929.9|4932.1|4929.1|0
1603167600000|2020-10-20 04:20:00|4932.3|4929.3|4933.1|4930.1|4933.9|4930.9|4932.2|4929.2|0
1603167900000|2020-10-20 04:25:00|4933.4|4930.4|4933.9|4930.9|4934|4931|4932.4|4929.4|0
1603168200000|2020-10-20 04:30:00|4933.4|4930.4|4928.1|4925.1|4933.4|4930.4|4928|4925|0
1603168500000|2020-10-20 04:35:00|4928.8|4925.8|4928.2|4925.2|4928.8|4925.8|4926.5|4923.5|0
1603168800000|2020-10-20 04:40:00|4928.1|4925.1|4927.6|4924.6|4928.3|4925.3|4926.8|4923.8|0
1603169100000|2020-10-20 04:45:00|4927.4|4924.4|4926.9|4923.9|4928.3|4925.3|4925.5|4922.5|0
1603169400000|2020-10-20 04:50:00|4927|4924|4927.1|4924.1|4927.1|4924.1|4926.8|4923.8|0
1603169700000|2020-10-20 04:55:00|4926.8|4923.8|4926.2|4923.2|4927.1|4924.1|4924.1|4921.1|0
1603170000000|2020-10-20 05:00:00|4926|4923|4926.3|4923.3|4926.3|4923.3|4924.7|4921.7|0
1603170300000|2020-10-20 05:05:00|4926.8|4923.8|4926.4|4923.4|4929.2|4926.2|4926.4|4923.4|0
1603170600000|2020-10-20 05:10:00|4926.6|4923.6|4927.7|4924.7|4929.1|4926.1|4926.3|4923.3|0
1603170900000|2020-10-20 05:15:00|4927.5|4924.5|4923.2|4920.2|4927.6|4924.6|4923.2|4920.2|0
1603171200000|2020-10-20 05:20:00|4923.1|4920.1|4922.6|4919.6|4925.6|4922.6|4922.6|4919.6|0
1603171500000|2020-10-20 05:25:00|4922.1|4919.1|4922.1|4919.1|4922.5|4919.5|4920.3|4917.3|0
1603171800000|2020-10-20 05:30:00|4921.8|4918.8|4922.9|4919.9|4923.6|4920.6|4920.5|4917.5|0
1603172100000|2020-10-20 05:35:00|4922.6|4919.6|4923.5|4920.5|4923.6|4920.6|4920.7|4917.7|0
1603172400000|2020-10-20 05:40:00|4923.6|4920.6|4929.3|4926.3|4929.8|4926.8|4923.5|4920.5|0
1603172700000|2020-10-20 05:45:00|4929.2|4926.2|4930|4927|4930.7|4927.7|4927.8|4924.8|0
1603173000000|2020-10-20 05:50:00|4930.3|4927.3|4931|4928|4932.5|4929.5|4929.3|4926.3|0
1603173300000|2020-10-20 05:55:00|4930.7|4927.7|4921.8|4918.8|4931.5|4928.5|4921.8|4918.8|0
1603173600000|2020-10-20 06:00:00|4922.4|4919.4|4909.2|4907.2|4922.9|4919.4|4903.7|4901.7|258
1603173900000|2020-10-20 06:05:00|4909.7|4907.7|4907.9|4905.9|4910.7|4908.7|4901.4|4899.4|399
1603174200000|2020-10-20 06:10:00|4908.2|4906.2|4914.7|4912.7|4914.7|4912.7|4907.9|4905.9|216
1603174500000|2020-10-20 06:15:00|4914.9|4912.9|4922.2|4920.2|4925.7|4923.7|4914.4|4912.4|249
1603174800000|2020-10-20 06:20:00|4922.7|4920.7|4927.4|4925.4|4927.9|4925.9|4922.2|4920.2|210
1603175100000|2020-10-20 06:25:00|4927.7|4925.7|4926.4|4924.4|4930.2|4928.2|4925.2|4923.2|327
1603175400000|2020-10-20 06:30:00|4926.7|4924.7|4926.7|4924.7|4927.7|4925.7|4925.2|4923.2|291
1603175700000|2020-10-20 06:35:00|4926.4|4924.4|4924.7|4922.7|4926.7|4924.7|4922.2|4920.2|184
1603176000000|2020-10-20 06:40:00|4924.9|4922.9|4928.9|4926.9|4930.4|4928.4|4923.7|4921.7|267
1603176300000|2020-10-20 06:45:00|4929.2|4927.2|4925.7|4923.7|4929.7|4927.7|4922.9|4920.9|115
1603176600000|2020-10-20 06:50:00|4925.9|4923.9|4927.9|4925.9|4928.2|4926.2|4924.4|4922.4|99
1603176900000|2020-10-20 06:55:00|4927.7|4925.7|4929.9|4927.9|4929.9|4927.9|4925.2|4923.2|236
1603177200000|2020-10-20 07:00:00|4929.4|4928.4|4921.7|4920.7|4941.9|4940.9|4920.4|4919.4|2043
1603177500000|2020-10-20 07:05:00|4921.4|4920.4|4929.9|4928.9|4936.9|4935.9|4916.2|4915.2|857
1603177800000|2020-10-20 07:10:00|4930.2|4929.2|4920.7|4919.7|4930.2|4929.2|4917.9|4916.9|469
1603178100000|2020-10-20 07:15:00|4920.4|4919.4|4920.7|4919.7|4928.9|4927.9|4916.4|4915.4|465
1603178400000|2020-10-20 07:20:00|4920.2|4919.2|4916.7|4915.7|4922.2|4921.2|4913.4|4912.4|581
1603178700000|2020-10-20 07:25:00|4916.9|4915.9|4918.7|4917.7|4922.2|4921.2|4914.4|4913.4|498
1603179000000|2020-10-20 07:30:00|4918.9|4917.9|4917.7|4916.7|4924.4|4923.4|4913.9|4912.9|524
1603179300000|2020-10-20 07:35:00|4918.2|4917.2|4921.4|4920.4|4923.7|4922.7|4913.9|4912.9|243
1603179600000|2020-10-20 07:40:00|4921.3|4920.3|4935.6|4934.6|4936.6|4935.6|4921.3|4920.3|421
1603179900000|2020-10-20 07:45:00|4935.8|4934.8|4942.8|4941.8|4943.1|4942.1|4933.1|4932.1|433
1603180200000|2020-10-20 07:50:00|4942.6|4941.6|4944.3|4943.3|4946.6|4945.6|4941.3|4940.3|401
1603180500000|2020-10-20 07:55:00|4943.8|4942.8|4947.6|4946.6|4948.1|4947.1|4942.3|4941.3|421
1603180800000|2020-10-20 08:00:00|4948.1|4947.1|4962.3|4961.3|4962.8|4961.8|4946.6|4945.6|759
1603181100000|2020-10-20 08:05:00|4962.1|4961.1|4955.1|4954.1|4962.6|4961.6|4954.1|4953.1|558
1603181400000|2020-10-20 08:10:00|4954.8|4953.8|4951.1|4950.1|4959.1|4958.1|4950.6|4949.6|513
1603181700000|2020-10-20 08:15:00|4951.3|4950.3|4955.3|4954.3|4956.3|4955.3|4950.3|4949.3|528
1603182000000|2020-10-20 08:20:00|4955.1|4954.1|4968.6|4967.6|4969.1|4968.1|4955.1|4954.1|641
1603182300000|2020-10-20 08:25:00|4968.8|4967.8|4965.1|4964.1|4969.1|4968.1|4959.1|4958.1|347
1603182600000|2020-10-20 08:30:00|4964.8|4963.8|4966.1|4965.1|4966.1|4965.1|4961.6|4960.6|222
1603182900000|2020-10-20 08:35:00|4965.8|4964.8|4965.1|4964.1|4970.1|4969.1|4964.1|4963.1|295
1603183200000|2020-10-20 08:40:00|4964.1|4963.1|4962.6|4961.6|4966.6|4965.6|4961.8|4960.8|467
1603183500000|2020-10-20 08:45:00|4962.8|4961.8|4961.6|4960.6|4965.1|4964.1|4959.6|4958.6|231
1603183800000|2020-10-20 08:50:00|4962.1|4961.1|4959.1|4958.1|4962.6|4961.6|4957.6|4956.6|238
1603184100000|2020-10-20 08:55:00|4959.8|4958.8|4961.3|4960.3|4962.1|4961.1|4957.8|4956.8|181
1603184400000|2020-10-20 09:00:00|4961.6|4960.6|4964.3|4963.3|4965.8|4964.8|4958.1|4957.1|330
1603184700000|2020-10-20 09:05:00|4964.6|4963.6|4966.1|4965.1|4966.6|4965.6|4963.1|4962.1|181
1603185000000|2020-10-20 09:10:00|4965.8|4964.8|4957.6|4956.6|4967.1|4966.1|4957.1|4956.1|199
1603185300000|2020-10-20 09:15:00|4957.8|4956.8|4957.8|4956.8|4961.6|4960.6|4957.8|4956.8|259
1603185600000|2020-10-20 09:20:00|4957.6|4956.6|4957.3|4956.3|4959.3|4958.3|4954.6|4953.6|223
1603185900000|2020-10-20 09:25:00|4957.6|4956.6|4954.3|4953.3|4957.6|4956.6|4952.8|4951.8|276
1603186200000|2020-10-20 09:30:00|4954.6|4953.6|4952.8|4951.8|4955.3|4954.3|4951.8|4950.8|215
1603186500000|2020-10-20 09:35:00|4952.6|4951.6|4950.1|4949.1|4952.8|4951.8|4949.1|4948.1|157
1603186800000|2020-10-20 09:40:00|4950.3|4949.3|4948.6|4947.6|4951.6|4950.6|4948.3|4947.3|194
1603187100000|2020-10-20 09:45:00|4948.3|4947.3|4947.6|4946.6|4952.8|4951.8|4947.1|4946.1|252
1603187400000|2020-10-20 09:50:00|4947.3|4946.3|4951.1|4950.1|4951.1|4950.1|4947.3|4946.3|169
1603187700000|2020-10-20 09:55:00|4951.3|4950.3|4949.6|4948.6|4952.1|4951.1|4947.6|4946.6|187
1603188000000|2020-10-20 10:00:00|4950.1|4949.1|4943.6|4942.6|4952.8|4951.8|4943.6|4942.6|449
1603188300000|2020-10-20 10:05:00|4943.8|4942.8|4945.6|4944.6|4945.6|4944.6|4942.1|4941.1|336
1603188600000|2020-10-20 10:10:00|4945.3|4944.3|4940.3|4939.3|4945.6|4944.6|4939.8|4938.8|218
1603188900000|2020-10-20 10:15:00|4940.1|4939.1|4938.6|4937.6|4941.1|4940.1|4937.1|4936.1|264
1603189200000|2020-10-20 10:20:00|4938.3|4937.3|4944.8|4943.8|4945.1|4944.1|4938.1|4937.1|375
1603189500000|2020-10-20 10:25:00|4944.6|4943.6|4955.6|4954.6|4956.1|4955.1|4943.8|4942.8|472
1603189800000|2020-10-20 10:30:00|4955.8|4954.8|4950.6|4949.6|4956.8|4955.8|4949.3|4948.3|214
1603190100000|2020-10-20 10:35:00|4950.8|4949.8|4949.3|4948.3|4950.8|4949.8|4948.1|4947.1|166
1603190400000|2020-10-20 10:40:00|4949.1|4948.1|4950.3|4949.3|4952.3|4951.3|4949.1|4948.1|206
1603190700000|2020-10-20 10:45:00|4950.6|4949.6|4952.6|4951.6|4954.8|4953.8|4950.1|4949.1|116
1603191000000|2020-10-20 10:50:00|4952.8|4951.8|4955.6|4954.6|4955.6|4954.6|4951.1|4950.1|144
1603191300000|2020-10-20 10:55:00|4955.3|4954.3|4957.3|4956.3|4957.6|4956.6|4954.1|4953.1|156
1603191600000|2020-10-20 11:00:00|4957.6|4956.6|4957.8|4956.8|4958.3|4957.3|4956.3|4955.3|140
1603191900000|2020-10-20 11:05:00|4957.6|4956.6|4961.6|4960.6|4961.6|4960.6|4956.6|4955.6|176
1603192200000|2020-10-20 11:10:00|4961.3|4960.3|4963.8|4962.8|4964.3|4963.3|4961.1|4960.1|385
1603192500000|2020-10-20 11:15:00|4963.6|4962.6|4963.1|4962.1|4966.1|4965.1|4961.6|4960.6|219
1603192800000|2020-10-20 11:20:00|4963.6|4962.6|4960.1|4959.1|4963.6|4962.6|4959.1|4958.1|198
1603193100000|2020-10-20 11:25:00|4959.8|4958.8|4955.6|4954.6|4960.1|4959.1|4955.6|4954.6|310
1603193400000|2020-10-20 11:30:00|4955.3|4954.3|4952.6|4951.6|4955.8|4954.8|4951.1|4950.1|240
1603193700000|2020-10-20 11:35:00|4952.3|4951.3|4950.3|4949.3|4953.6|4952.6|4949.6|4948.6|120
1603194000000|2020-10-20 11:40:00|4950.4|4949.4|4952.4|4951.4|4954.2|4953.2|4950.2|4949.2|111
1603194300000|2020-10-20 11:45:00|4952.2|4951.2|4947.2|4946.2|4953.2|4952.2|4946.7|4945.7|246
1603194600000|2020-10-20 11:50:00|4947.4|4946.4|4950.2|4949.2|4950.2|4949.2|4946.9|4945.9|185
1603194900000|2020-10-20 11:55:00|4950.4|4949.4|4952.9|4951.9|4953.2|4952.2|4949.9|4948.9|452
1603195200000|2020-10-20 12:00:00|4953.2|4952.2|4953.2|4952.2|4954.7|4953.7|4950.7|4949.7|269
1603195500000|2020-10-20 12:05:00|4953.4|4952.4|4951.7|4950.7|4957.2|4956.2|4951.7|4950.7|106
1603195800000|2020-10-20 12:10:00|4951.4|4950.4|4943.7|4942.7|4951.4|4950.4|4942.4|4941.4|355
1603196100000|2020-10-20 12:15:00|4943.4|4942.4|4935.2|4934.2|4944.2|4943.2|4935.2|4934.2|565
1603196400000|2020-10-20 12:20:00|4934.9|4933.9|4928.9|4927.9|4935.7|4934.7|4928.7|4927.7|440
1603196700000|2020-10-20 12:25:00|4928.7|4927.7|4937.2|4936.2|4937.7|4936.7|4925.7|4924.7|401
1603197000000|2020-10-20 12:30:00|4937.4|4936.4|4936.7|4935.7|4940.4|4939.4|4936.2|4935.2|383
1603197300000|2020-10-20 12:35:00|4936.9|4935.9|4942.2|4941.2|4942.9|4941.9|4934.9|4933.9|292
1603197600000|2020-10-20 12:40:00|4941.9|4940.9|4943.4|4942.4|4943.7|4942.7|4940.7|4939.7|171
1603197900000|2020-10-20 12:45:00|4943.7|4942.7|4947.4|4946.4|4949.4|4948.4|4942.9|4941.9|271
1603198200000|2020-10-20 12:50:00|4946.9|4945.9|4953.2|4952.2|4953.7|4952.7|4946.4|4945.4|160
1603198500000|2020-10-20 12:55:00|4953.4|4952.4|4948.9|4947.9|4954.4|4953.4|4948.2|4947.2|408
1603198800000|2020-10-20 13:00:00|4948.2|4947.2|4950.2|4949.2|4950.7|4949.7|4945.4|4944.4|390
1603199100000|2020-10-20 13:05:00|4950.4|4949.4|4953.7|4952.7|4953.9|4952.9|4946.7|4945.7|379
1603199400000|2020-10-20 13:10:00|4953.4|4952.4|4950.4|4949.4|4955.2|4954.2|4949.4|4948.4|370
1603199700000|2020-10-20 13:15:00|4950.7|4949.7|4950.4|4949.4|4952.2|4951.2|4949.2|4948.2|313
1603200000000|2020-10-20 13:20:00|4950.2|4949.2|4947.2|4946.2|4951.4|4950.4|4946.4|4945.4|257
1603200300000|2020-10-20 13:25:00|4946.9|4945.9|4950.2|4949.2|4950.9|4949.9|4945.7|4944.7|245
1603200600000|2020-10-20 13:30:00|4949.9|4948.9|4946.4|4945.4|4951.9|4950.9|4943.7|4942.7|592
1603200900000|2020-10-20 13:35:00|4946.7|4945.7|4945.9|4944.9|4951.9|4950.9|4940.4|4939.4|426
1603201200000|2020-10-20 13:40:00|4946.2|4945.2|4957.7|4956.7|4957.7|4956.7|4945.2|4944.2|323
1603201500000|2020-10-20 13:45:00|4957.4|4956.4|4957.4|4956.4|4960.4|4959.4|4955.2|4954.2|281
1603201800000|2020-10-20 13:50:00|4957.2|4956.2|4957.9|4956.9|4960.9|4959.9|4953.2|4952.2|319
1603202100000|2020-10-20 13:55:00|4957.7|4956.7|4956.9|4955.9|4959.7|4958.7|4954.7|4953.7|502
1603202400000|2020-10-20 14:00:00|4956.4|4955.4|4951.2|4950.2|4957.7|4956.7|4948.7|4947.7|644
1603202700000|2020-10-20 14:05:00|4951.7|4950.7|4950.4|4949.4|4953.4|4952.4|4949.4|4948.4|269
1603203000000|2020-10-20 14:10:00|4950|4949|4948.3|4947.3|4954.5|4953.5|4948|4947|315
1603203300000|2020-10-20 14:15:00|4948.5|4947.5|4940|4939|4951.3|4950.3|4939.3|4938.3|979
1603203600000|2020-10-20 14:20:00|4940.3|4939.3|4940.8|4939.8|4942.5|4941.5|4936.3|4935.3|547
1603203900000|2020-10-20 14:25:00|4941|4940|4945|4944|4945.5|4944.5|4939.5|4938.5|541
1603204200000|2020-10-20 14:30:00|4945.3|4944.3|4945.8|4944.8|4948.5|4947.5|4943|4942|306
1603204500000|2020-10-20 14:35:00|4946|4945|4948.3|4947.3|4949.3|4948.3|4944.3|4943.3|306
1603204800000|2020-10-20 14:40:00|4948|4947|4952.3|4951.3|4954.5|4953.5|4948|4947|642
1603205100000|2020-10-20 14:45:00|4951.8|4950.8|4951|4950|4956.5|4955.5|4948.5|4947.5|481
1603205400000|2020-10-20 14:50:00|4950.8|4949.8|4955.5|4954.5|4956.5|4955.5|4950.5|4949.5|301
1603205700000|2020-10-20 14:55:00|4955.3|4954.3|4950|4949|4955.8|4954.8|4950|4949|287
1603206000000|2020-10-20 15:00:00|4949.5|4948.5|4945|4944|4952.8|4951.8|4941.8|4940.8|606
1603206300000|2020-10-20 15:05:00|4944.8|4943.8|4944.3|4943.3|4947.3|4946.3|4942.5|4941.5|361
1603206600000|2020-10-20 15:10:00|4944|4943|4941.3|4940.3|4946.8|4945.8|4940.8|4939.8|360
1603206900000|2020-10-20 15:15:00|4941|4940|4940.3|4939.3|4944.8|4943.8|4939.5|4938.5|452
1603207200000|2020-10-20 15:20:00|4940.5|4939.5|4939.3|4938.3|4942.8|4941.8|4938.3|4937.3|627
1603207500000|2020-10-20 15:25:00|4939|4938|4940.8|4939.8|4943.3|4942.3|4938.3|4937.3|1102
1603207800000|2020-10-20 15:30:00|4941.3|4939.3|4930.8|4928.8|4941.3|4939.3|4930.8|4928.8|1756
1603208100000|2020-10-20 15:35:00|4931|4929|4930.3|4928.3|4932.8|4930.8|4928.3|4926.3|1033
1603208400000|2020-10-20 15:40:00|4930|4928|4932.5|4930.5|4932.5|4930.5|4928.3|4926.3|218
1603208700000|2020-10-20 15:45:00|4933.3|4931.3|4935.8|4933.8|4936.8|4934.8|4931|4929|1104
1603209000000|2020-10-20 15:50:00|4936|4934|4936.8|4934.8|4936.8|4934.8|4934.3|4932.3|156
1603209300000|2020-10-20 15:55:00|4936.5|4934.5|4937.5|4935.5|4937.5|4935.5|4934.8|4932.8|132
1603209600000|2020-10-20 16:00:00|4937.8|4935.8|4938.3|4936.3|4939.5|4937.5|4937|4935|146
1603209900000|2020-10-20 16:05:00|4938.5|4936.5|4936.5|4934.5|4939.8|4937.8|4936.5|4934.5|143
1603210200000|2020-10-20 16:10:00|4936.8|4934.8|4937.8|4935.8|4938.5|4936.5|4936.8|4934.8|94
1603210500000|2020-10-20 16:15:00|4938|4936|4937|4935|4940|4938|4936.8|4934.8|64
1603210800000|2020-10-20 16:20:00|4937.3|4935.3|4936.3|4934.3|4937.3|4935.3|4934.5|4932.5|48
1603211100000|2020-10-20 16:25:00|4936.5|4934.5|4934.5|4932.5|4936.5|4934.5|4933.3|4931.3|144
1603211400000|2020-10-20 16:30:00|4934.8|4932.8|4947.5|4945.5|4947.5|4945.5|4932.8|4930.8|306
1603211700000|2020-10-20 16:35:00|4948|4946|4943.5|4941.5|4949.8|4947.8|4941.5|4939.5|204
1603212000000|2020-10-20 16:40:00|4943.8|4941.8|4945|4943|4946.3|4944.3|4943.5|4941.5|63
1603212300000|2020-10-20 16:45:00|4945.3|4943.3|4940.8|4938.8|4946.3|4944.3|4940.5|4938.5|122
1603212600000|2020-10-20 16:50:00|4941|4939|4939.5|4937.5|4942.3|4940.3|4939|4937|53
1603212900000|2020-10-20 16:55:00|4939.8|4937.8|4941|4939|4941.3|4939.3|4936.3|4934.3|138
1603213200000|2020-10-20 17:00:00|4941.3|4939.3|4942.5|4940.5|4943.5|4941.5|4940.3|4938.3|21
1603213500000|2020-10-20 17:05:00|4942.3|4940.3|4942.8|4940.8|4946.5|4944.5|4942|4940|47
1603213800000|2020-10-20 17:10:00|4943|4941|4946.5|4944.5|4947.5|4945.5|4942|4940|70
1603214100000|2020-10-20 17:15:00|4946.8|4944.8|4945.5|4943.5|4948.5|4946.5|4944.5|4942.5|52
1603214400000|2020-10-20 17:20:00|4945.3|4943.3|4949.5|4947.5|4950.3|4948.3|4944.5|4942.5|83
1603214700000|2020-10-20 17:25:00|4949.8|4947.8|4950.5|4948.5|4952.3|4950.3|4949|4947|84
1603215000000|2020-10-20 17:30:00|4950.3|4948.3|4951.3|4949.3|4952.3|4950.3|4950.3|4948.3|41
1603215300000|2020-10-20 17:35:00|4951.5|4949.5|4953|4951|4953.8|4951.8|4951|4949|55
1603215600000|2020-10-20 17:40:00|4952.8|4950.8|4951|4949|4954.5|4952.5|4950.8|4948.8|58
1603215900000|2020-10-20 17:45:00|4951.3|4949.3|4951.8|4949.8|4954|4952|4950.5|4948.5|85
1603216200000|2020-10-20 17:50:00|4951.5|4949.5|4948.8|4946.8|4951.5|4949.5|4948.8|4946.8|24
1603216500000|2020-10-20 17:55:00|4949|4947|4945|4943|4949.3|4947.3|4941.5|4939.5|65
1603216800000|2020-10-20 18:00:00|4944.8|4942.8|4945.5|4943.5|4948|4946|4944.8|4942.8|43
1603217100000|2020-10-20 18:05:00|4945.8|4943.8|4944|4942|4946.3|4944.3|4941|4939|46
1603217400000|2020-10-20 18:10:00|4944.3|4942.3|4946.8|4944.8|4947|4945|4943.5|4941.5|29
1603217700000|2020-10-20 18:15:00|4946.5|4944.5|4949.8|4947.8|4949.8|4947.8|4946.5|4944.5|66
1603218000000|2020-10-20 18:20:00|4949.5|4947.5|4945.3|4943.3|4949.8|4947.8|4944|4942|55
1603218300000|2020-10-20 18:25:00|4945.5|4943.5|4944|4942|4947.5|4945.5|4943.3|4941.3|16
1603218600000|2020-10-20 18:30:00|4943.8|4941.8|4945.5|4943.5|4946|4944|4943.5|4941.5|40
1603218900000|2020-10-20 18:35:00|4945.8|4943.8|4944|4942|4946|4944|4942.3|4940.3|36
1603219200000|2020-10-20 18:40:00|4943.8|4941.8|4943.5|4941.5|4946|4944|4942|4940|77
1603219500000|2020-10-20 18:45:00|4943.3|4941.3|4941.3|4939.3|4943.5|4941.5|4939.8|4937.8|64
1603219800000|2020-10-20 18:50:00|4941|4939|4940.3|4938.3|4941|4939|4939|4937|31
1603220100000|2020-10-20 18:55:00|4940.5|4938.5|4940.3|4938.3|4941.8|4939.8|4939.5|4937.5|43
1603220400000|2020-10-20 19:00:00|4940.5|4938.5|4942.3|4940.3|4943.3|4941.3|4940.5|4938.5|53
1603220700000|2020-10-20 19:05:00|4942|4940|4930.5|4928.5|4942.3|4940.3|4930|4928|117
1603221000000|2020-10-20 19:10:00|4930.8|4928.8|4927|4925|4931|4929|4923.8|4921.8|164
1603221300000|2020-10-20 19:15:00|4926.8|4924.8|4926.5|4924.5|4927.8|4925.8|4918.5|4916.5|237
1603221600000|2020-10-20 19:20:00|4926.3|4924.3|4931.3|4929.3|4931.5|4929.5|4924|4922|60
1603221900000|2020-10-20 19:25:00|4931|4929|4932.8|4930.8|4934|4932|4929|4927|34
1603222200000|2020-10-20 19:30:00|4933|4931|4929.5|4927.5|4933|4931|4928|4926|57
1603222500000|2020-10-20 19:35:00|4929.3|4927.3|4926.8|4924.8|4930.3|4928.3|4922.5|4920.5|71
1603222800000|2020-10-20 19:40:00|4927|4925|4935|4933|4936.3|4934.3|4927|4925|88
1603223100000|2020-10-20 19:45:00|4934.8|4932.8|4929.3|4927.3|4935|4933|4929|4927|47
1603223400000|2020-10-20 19:50:00|4929|4927|4929.5|4927.5|4932|4930|4924.3|4922.3|121
1603223700000|2020-10-20 19:55:00|4929.3|4927.3|4923.3|4921.3|4929.8|4927.8|4921.5|4919.5|101
1603224000000|2020-10-20 20:00:00|4923.7|4919.7|4919.2|4915.2|4923.7|4919.7|4913.5|4909.5|0
1603224300000|2020-10-20 20:05:00|4918.9|4914.9|4920.4|4916.4|4922.6|4918.6|4916.4|4912.4|0
1603224600000|2020-10-20 20:10:00|4920.5|4916.5|4920.3|4916.3|4927.2|4923.2|4920|4916|0
1603224900000|2020-10-20 20:15:00|4920.2|4916.2|4919.9|4915.9|4920.6|4916.6|4919.8|4915.8|0
1603225200000|2020-10-20 20:20:00|4920|4916|4920.1|4916.1|4920.3|4916.3|4919.6|4915.6|0
1603225500000|2020-10-20 20:25:00|4920.3|4916.3|4920|4916|4920.4|4916.4|4920|4916|0
1603225800000|2020-10-20 20:30:00|4920.2|4916.2|4919.7|4915.7|4925.8|4921.8|4915.3|4911.3|0
1603226100000|2020-10-20 20:35:00|4919.8|4915.8|4903|4899|4920|4916|4902.4|4898.4|0
1603226400000|2020-10-20 20:40:00|4903.3|4899.3|4909.5|4905.5|4909.5|4905.5|4901.9|4897.9|0
1603226700000|2020-10-20 20:45:00|4909.8|4905.8|4915.8|4911.8|4918.5|4914.5|4909.2|4905.2|0
1603227000000|2020-10-20 20:50:00|4915.5|4911.5|4916.2|4912.2|4918.6|4914.6|4915.5|4911.5|0
1603227300000|2020-10-20 20:55:00|4916.1|4912.1|4914.7|4910.7|4916.9|4912.9|4913.6|4909.6|0
1603227600000|2020-10-20 21:00:00|4914.9|4910.9|4915|4911|4916|4912|4914.8|4910.8|0
1603227900000|2020-10-20 21:05:00|4915.1|4911.1|4915.2|4911.2|4916.3|4912.3|4915.1|4911.1|0
1603228200000|2020-10-20 21:10:00|4915.4|4911.4|4915.4|4911.4|4915.7|4911.7|4915.3|4911.3|0
1603228500000|2020-10-20 21:15:00|4915.3|4911.3|4915.5|4911.5|4915.7|4911.7|4914.6|4910.6|0
1603228800000|2020-10-20 21:20:00|4915.6|4911.6|4916.2|4912.2|4916.8|4912.8|4915.6|4911.6|0
1603229100000|2020-10-20 21:25:00|4916.3|4912.3|4916.7|4912.7|4916.7|4912.7|4916.2|4912.2|0
1603229400000|2020-10-20 21:30:00|4917|4913|4916.9|4912.9|4917.2|4913.2|4916.5|4912.5|0
1603229700000|2020-10-20 21:35:00|4916.7|4912.7|4916.7|4912.7|4917|4913|4916.4|4912.4|0
1603230000000|2020-10-20 21:40:00|4916.6|4912.6|4917.2|4913.2|4917.3|4913.3|4916.6|4912.6|0
1603230300000|2020-10-20 21:45:00|4917.1|4913.1|4916.9|4912.9|4917.2|4913.2|4916.9|4912.9|0
1603230600000|2020-10-20 21:50:00|4917.2|4913.2|4918.3|4914.3|4918.3|4914.3|4916.9|4912.9|0
1603230900000|2020-10-20 21:55:00|4918.1|4914.1|4918.5|4914.5|4919.2|4915.2|4918.1|4914.1|0
1603231200000|2020-10-20 22:00:00|4920.3|4916.3|4929.1|4925.1|4931.2|4927.2|4920.3|4916.3|0
1603231500000|2020-10-20 22:05:00|4929.2|4925.2|4928.5|4924.5|4929.7|4925.7|4927.4|4923.4|0
1603231800000|2020-10-20 22:10:00|4928.8|4924.8|4930.2|4926.2|4930.5|4926.5|4928.8|4924.8|0
1603232100000|2020-10-20 22:15:00|4930.5|4926.5|4927|4923|4931.3|4927.3|4925.8|4921.8|0
1603232400000|2020-10-20 22:20:00|4927.1|4923.1|4925.8|4921.8|4928.1|4924.1|4924.7|4920.7|0
1603232700000|2020-10-20 22:25:00|4925.6|4921.6|4921.8|4917.8|4926.1|4922.1|4920.9|4916.9|0
1603233000000|2020-10-20 22:30:00|4921.9|4917.9|4922.4|4918.4|4924.1|4920.1|4921.5|4917.5|0
1603233300000|2020-10-20 22:35:00|4922|4918|4924.9|4920.9|4925.3|4921.3|4922|4918|0
1603233600000|2020-10-20 22:40:00|4924.8|4920.8|4925.4|4921.4|4925.7|4921.7|4923.4|4919.4|0
1603233900000|2020-10-20 22:45:00|4925.3|4921.3|4925.9|4921.9|4925.9|4921.9|4924.8|4920.8|0
1603234200000|2020-10-20 22:50:00|4925.7|4921.7|4920|4916|4925.7|4921.7|4917.7|4913.7|0
1603234500000|2020-10-20 22:55:00|4920.1|4916.1|4931.4|4927.4|4933.2|4929.2|4919.8|4915.8|0
1603234800000|2020-10-20 23:00:00|4931.7|4927.7|4936.2|4932.2|4938.4|4934.4|4929.1|4925.1|0
1603235100000|2020-10-20 23:05:00|4936.1|4932.1|4938.4|4934.4|4940|4936|4935|4931|0
1603235400000|2020-10-20 23:10:00|4938.6|4934.6|4937.7|4933.7|4940|4936|4937.1|4933.1|0
1603235700000|2020-10-20 23:15:00|4937.8|4933.8|4939|4936|4940.6|4937.6|4935.8|4932.8|0
1603236000000|2020-10-20 23:20:00|4938.9|4935.9|4937.1|4934.1|4938.9|4935.9|4936.5|4933.5|0
1603236300000|2020-10-20 23:25:00|4937|4934|4936|4933|4937.7|4934.7|4935.2|4932.2|0
1603236600000|2020-10-20 23:30:00|4935.9|4932.9|4936|4933|4936|4933|4934.1|4931.1|0
1603236900000|2020-10-20 23:35:00|4935.9|4932.9|4932.5|4929.5|4937.7|4934.7|4932.2|4929.2|0
1603237200000|2020-10-20 23:40:00|4932.8|4929.8|4934.5|4931.5|4934.8|4931.8|4932.5|4929.5|0
1603237500000|2020-10-20 23:45:00|4934.6|4931.6|4931.9|4928.9|4934.6|4931.6|4931.9|4928.9|0
1603237800000|2020-10-20 23:50:00|4931.8|4928.8|4933.2|4930.2|4933.5|4930.5|4931.2|4928.2|0
1603238100000|2020-10-20 23:55:00|4933.3|4930.3|4934.5|4931.5|4934.8|4931.8|4932.1|4929.1|0
1603238400000|2020-10-21 00:00:00|4934.8|4931.8|4934.5|4931.5|4935.1|4932.1|4933.3|4930.3|0
1603238700000|2020-10-21 00:05:00|4934.4|4931.4|4933.5|4930.5|4934.5|4931.5|4931.2|4928.2|0
1603239000000|2020-10-21 00:10:00|4933.6|4930.6|4934.6|4931.6|4935.8|4932.8|4933|4930|0
1603239300000|2020-10-21 00:15:00|4934.8|4931.8|4942.1|4939.1|4943.4|4940.4|4932.8|4929.8|0
1603239600000|2020-10-21 00:20:00|4942.4|4939.4|4946.4|4943.4|4946.5|4943.5|4942.4|4939.4|0
1603239900000|2020-10-21 00:25:00|4946.1|4943.1|4943.6|4940.6|4946.4|4943.4|4942.2|4939.2|0
1603240200000|2020-10-21 00:30:00|4943.7|4940.7|4943|4940|4943.8|4940.8|4940.9|4937.9|0
1603240500000|2020-10-21 00:35:00|4943.1|4940.1|4939.5|4936.5|4943.7|4940.7|4939.5|4936.5|0
1603240800000|2020-10-21 00:40:00|4939.6|4936.6|4939.6|4936.6|4939.6|4936.6|4938|4935|0
1603241100000|2020-10-21 00:45:00|4939.5|4936.5|4935|4932|4939.6|4936.6|4933|4930|0
1603241400000|2020-10-21 00:50:00|4935.1|4932.1|4935.2|4932.2|4936.6|4933.6|4935|4932|0
1603241700000|2020-10-21 00:55:00|4935.3|4932.3|4932.6|4929.6|4938.2|4935.2|4932.6|4929.6|0
1603242000000|2020-10-21 01:00:00|4933.1|4930.1|4932.6|4929.6|4936.2|4933.2|4932.5|4929.5|0
1603242300000|2020-10-21 01:05:00|4932.5|4929.5|4932.7|4929.7|4935.6|4932.6|4932.5|4929.5|0
1603242600000|2020-10-21 01:10:00|4932.6|4929.6|4934.1|4931.1|4935.5|4932.5|4932.6|4929.6|0
1603242900000|2020-10-21 01:15:00|4934.2|4931.2|4935.4|4932.4|4938.4|4935.4|4934.2|4931.2|0
1603243200000|2020-10-21 01:20:00|4935.7|4932.7|4934|4931|4936.8|4933.8|4933.8|4930.8|0
1603243500000|2020-10-21 01:25:00|4933.9|4930.9|4935.4|4932.4|4935.4|4932.4|4932.5|4929.5|0
1603243800000|2020-10-21 01:30:00|4935.7|4932.7|4931|4928|4936.1|4933.1|4927.4|4924.4|0
1603244100000|2020-10-21 01:35:00|4930.4|4927.4|4931.1|4928.1|4932.5|4929.5|4929.6|4926.6|0
1603244400000|2020-10-21 01:40:00|4931.2|4928.2|4935.2|4932.2|4936.7|4933.7|4931.2|4928.2|0
1603244700000|2020-10-21 01:45:00|4935.3|4932.3|4938.8|4935.8|4938.8|4935.8|4935.3|4932.3|0
1603245000000|2020-10-21 01:50:00|4939.1|4936.1|4938|4935|4941|4938|4938|4935|0
1603245300000|2020-10-21 01:55:00|4937.9|4934.9|4937.9|4934.9|4937.9|4934.9|4936.5|4933.5|0
1603245600000|2020-10-21 02:00:00|4938|4935|4942.3|4939.3|4942.3|4939.3|4938|4935|0
1603245900000|2020-10-21 02:05:00|4942.2|4939.2|4943.8|4940.8|4943.8|4940.8|4940.8|4937.8|0
1603246200000|2020-10-21 02:10:00|4943.2|4940.2|4944|4941|4946.8|4943.8|4942.4|4939.4|0
1603246500000|2020-10-21 02:15:00|4944.6|4941.6|4942.4|4939.4|4946.8|4943.8|4942.4|4939.4|0
1603246800000|2020-10-21 02:20:00|4941.9|4938.9|4943.9|4940.9|4943.9|4940.9|4941|4938|0
1603247100000|2020-10-21 02:25:00|4944|4941|4942.5|4939.5|4945.4|4942.4|4942.5|4939.5|0
1603247400000|2020-10-21 02:30:00|4942.4|4939.4|4941|4938|4943.8|4940.8|4941|4938|0
1603247700000|2020-10-21 02:35:00|4941.1|4938.1|4941|4938|4941.1|4938.1|4939.6|4936.6|0
1603248000000|2020-10-21 02:40:00|4941.1|4938.1|4943.9|4940.9|4946.8|4943.8|4941.1|4938.1|0
1603248300000|2020-10-21 02:45:00|4943.8|4940.8|4951.5|4948.5|4951.6|4948.6|4943.8|4940.8|0
1603248600000|2020-10-21 02:50:00|4951.4|4948.4|4952.8|4949.8|4952.9|4949.9|4949.9|4946.9|0
1603248900000|2020-10-21 02:55:00|4952.9|4949.9|4945.7|4942.7|4952.9|4949.9|4945.7|4942.7|0
1603249200000|2020-10-21 03:00:00|4946|4943|4947.9|4944.9|4948.1|4945.1|4945.8|4942.8|0
1603249500000|2020-10-21 03:05:00|4947.6|4944.6|4949.4|4946.4|4949.4|4946.4|4945.8|4942.8|0
1603249800000|2020-10-21 03:10:00|4949.5|4946.5|4948.7|4945.7|4950.9|4947.9|4948|4945|0
1603250100000|2020-10-21 03:15:00|4948.4|4945.4|4947.8|4944.8|4949.3|4946.3|4946.5|4943.5|0
1603250400000|2020-10-21 03:20:00|4947.9|4944.9|4949.4|4946.4|4950.2|4947.2|4946.5|4943.5|0
1603250700000|2020-10-21 03:25:00|4949.5|4946.5|4949.6|4946.6|4951.1|4948.1|4949.5|4946.5|0
1603251000000|2020-10-21 03:30:00|4949.7|4946.7|4948.3|4945.3|4950.3|4947.3|4948.3|4945.3|0
1603251300000|2020-10-21 03:35:00|4948.4|4945.4|4946.9|4943.9|4948.4|4945.4|4946.9|4943.9|0
1603251600000|2020-10-21 03:40:00|4947|4944|4948.5|4945.5|4949.9|4946.9|4946.9|4943.9|0
1603251900000|2020-10-21 03:45:00|4948.4|4945.4|4954.5|4951.5|4954.5|4951.5|4948.4|4945.4|0
1603252200000|2020-10-21 03:50:00|4954.4|4951.4|4951.5|4948.5|4954.4|4951.4|4951.5|4948.5|0
1603252500000|2020-10-21 03:55:00|4951.4|4948.4|4950|4947|4951.4|4948.4|4950|4947|0
1603252800000|2020-10-21 04:00:00|4950.1|4947.1|4950.1|4947.1|4951.5|4948.5|4950|4947|0
1603253100000|2020-10-21 04:05:00|4950|4947|4950|4947|4950.1|4947.1|4948.6|4945.6|0
1603253400000|2020-10-21 04:10:00|4949.4|4946.4|4949.4|4946.4|4949.5|4946.5|4949.3|4946.3|0
1603253700000|2020-10-21 04:15:00|4949.5|4946.5|4949.5|4946.5|4949.5|4946.5|4949.4|4946.4|0
1603254000000|2020-10-21 04:20:00|4949.4|4946.4|4950.6|4947.6|4950.8|4947.8|4949.3|4946.3|0
1603254300000|2020-10-21 04:25:00|4950.7|4947.7|4952.2|4949.2|4952.2|4949.2|4950.7|4947.7|0
1603254600000|2020-10-21 04:30:00|4952.1|4949.1|4953.5|4950.5|4953.5|4950.5|4952|4949|0
1603254900000|2020-10-21 04:35:00|4953.6|4950.6|4953.3|4950.3|4955.1|4952.1|4953.3|4950.3|0
1603255200000|2020-10-21 04:40:00|4953.2|4950.2|4953|4950|4954.6|4951.6|4953|4950|0
1603255500000|2020-10-21 04:45:00|4952.9|4949.9|4952.9|4949.9|4953|4950|4952.8|4949.8|0
1603255800000|2020-10-21 04:50:00|4952.8|4949.8|4951|4948|4952.9|4949.9|4951|4948|0
1603256100000|2020-10-21 04:55:00|4951.1|4948.1|4952.3|4949.3|4952.3|4949.3|4950.9|4947.9|0
1603256400000|2020-10-21 05:00:00|4952.4|4949.4|4951.1|4948.1|4953.9|4950.9|4951|4948|0
1603256700000|2020-10-21 05:05:00|4951.2|4948.2|4948.1|4945.1|4952.6|4949.6|4948.1|4945.1|0
1603257000000|2020-10-21 05:10:00|4948|4945|4949.4|4946.4|4949.4|4946.4|4947.9|4944.9|0
1603257300000|2020-10-21 05:15:00|4948.9|4945.9|4946.4|4943.4|4948.9|4945.9|4946.4|4943.4|0
1603257600000|2020-10-21 05:20:00|4946.5|4943.5|4944.7|4941.7|4946.5|4943.5|4944.5|4941.5|0
1603257900000|2020-10-21 05:25:00|4944.6|4941.6|4944.6|4941.6|4944.7|4941.7|4944.5|4941.5|0
1603258200000|2020-10-21 05:30:00|4944.5|4941.5|4944.6|4941.6|4946.1|4943.1|4944.4|4941.4|0
1603258500000|2020-10-21 05:35:00|4944.5|4941.5|4944.4|4941.4|4944.5|4941.5|4942.9|4939.9|0
1603258800000|2020-10-21 05:40:00|4944.5|4941.5|4946.7|4943.7|4946.8|4943.8|4944.4|4941.4|0
1603259100000|2020-10-21 05:45:00|4946.8|4943.8|4943.9|4940.9|4946.8|4943.8|4943.9|4940.9|0
1603259400000|2020-10-21 05:50:00|4943.8|4940.8|4944|4941|4944|4941|4942.5|4939.5|0
1603259700000|2020-10-21 05:55:00|4944.5|4941.5|4945.3|4942.3|4946.8|4943.8|4944.5|4941.5|0
1603260000000|2020-10-21 06:00:00|4945.4|4942.4|4942.5|4940.5|4945.4|4942.4|4939.8|4937.8|431
1603260300000|2020-10-21 06:05:00|4942.8|4940.8|4942|4940|4942.8|4940.8|4938.5|4936.5|124
1603260600000|2020-10-21 06:10:00|4942.3|4940.3|4948.5|4946.5|4948.8|4946.8|4942|4940|147
1603260900000|2020-10-21 06:15:00|4948.3|4946.3|4952|4950|4952|4950|4946.5|4944.5|139
1603261200000|2020-10-21 06:20:00|4952.3|4950.3|4952.8|4950.8|4952.8|4950.8|4949.5|4947.5|73
1603261500000|2020-10-21 06:25:00|4953|4951|4956.3|4954.3|4956.3|4954.3|4952|4950|161
1603261800000|2020-10-21 06:30:00|4956.5|4954.5|4955.5|4953.5|4957.8|4955.8|4954.3|4952.3|224
1603262100000|2020-10-21 06:35:00|4955.8|4953.8|4956.8|4954.8|4957.3|4955.3|4954.3|4952.3|105
1603262400000|2020-10-21 06:40:00|4957|4955|4961.5|4959.5|4963.3|4961.3|4956.3|4954.3|277
1603262700000|2020-10-21 06:45:00|4961.8|4959.8|4959.5|4957.5|4961.8|4959.8|4958.8|4956.8|267
1603263000000|2020-10-21 06:50:00|4960|4958|4959|4957|4962.8|4960.8|4959|4957|223
1603263300000|2020-10-21 06:55:00|4958.8|4956.8|4951.3|4949.3|4962.3|4960.3|4949.8|4947.8|401
1603263600000|2020-10-21 07:00:00|4950.8|4949.8|4930.8|4929.8|4950.8|4949.8|4927|4926|1785
1603263900000|2020-10-21 07:05:00|4930.5|4929.5|4925.3|4924.3|4935.8|4934.8|4923.5|4922.5|1186
1603264200000|2020-10-21 07:10:00|4925|4924|4917|4916|4925.8|4924.8|4910.3|4909.3|1714
1603264500000|2020-10-21 07:15:00|4917.3|4916.3|4916.3|4915.3|4917.3|4916.3|4908.3|4907.3|1027
1603264800000|2020-10-21 07:20:00|4917.3|4916.3|4908.8|4907.8|4917.3|4916.3|4906|4905|1029
1603265100000|2020-10-21 07:25:00|4909|4908|4915.5|4914.5|4916.3|4915.3|4903.3|4902.3|941
1603265400000|2020-10-21 07:30:00|4915.8|4914.8|4922.5|4921.5|4923|4922|4909.3|4908.3|702
1603265700000|2020-10-21 07:35:00|4922.3|4921.3|4920.8|4919.8|4924|4923|4917.8|4916.8|452
1603266000000|2020-10-21 07:40:00|4921.1|4920.1|4905.3|4904.3|4921.1|4920.1|4903.1|4902.1|924
1603266300000|2020-10-21 07:45:00|4905.1|4904.1|4899.6|4898.6|4905.1|4904.1|4893.6|4892.6|1051
1603266600000|2020-10-21 07:50:00|4900.1|4899.1|4903.8|4902.8|4903.8|4902.8|4893.3|4892.3|697
1603266900000|2020-10-21 07:55:00|4904.1|4903.1|4905.6|4904.6|4910.8|4909.8|4902.6|4901.6|675
1603267200000|2020-10-21 08:00:00|4905.8|4904.8|4896.3|4895.3|4907.1|4906.1|4894.6|4893.6|705
1603267500000|2020-10-21 08:05:00|4896.1|4895.1|4883.6|4882.6|4896.1|4895.1|4883.3|4882.3|1408
1603267800000|2020-10-21 08:10:00|4882.8|4881.8|4887.8|4886.8|4890.1|4889.1|4880.6|4879.6|694
1603268100000|2020-10-21 08:15:00|4888.1|4887.1|4881.1|4880.1|4888.1|4887.1|4880.6|4879.6|660
1603268400000|2020-10-21 08:20:00|4881.6|4880.6|4871.6|4870.6|4884.6|4883.6|4867.8|4866.8|1571
1603268700000|2020-10-21 08:25:00|4871.3|4870.3|4876.3|4875.3|4877.8|4876.8|4869.6|4868.6|695
1603269000000|2020-10-21 08:30:00|4876.8|4875.8|4875.8|4874.8|4877.8|4876.8|4873.1|4872.1|640
1603269300000|2020-10-21 08:35:00|4876.1|4875.1|4875.3|4874.3|4876.6|4875.6|4872.1|4871.1|476
1603269600000|2020-10-21 08:40:00|4875.1|4874.1|4863.6|4862.6|4875.6|4874.6|4863.3|4862.3|693
1603269900000|2020-10-21 08:45:00|4863.3|4862.3|4867.6|4866.6|4867.6|4866.6|4861.6|4860.6|550
1603270200000|2020-10-21 08:50:00|4867.3|4866.3|4862.1|4861.1|4869.1|4868.1|4861.3|4860.3|455
1603270500000|2020-10-21 08:55:00|4861.8|4860.8|4857.6|4856.6|4862.6|4861.6|4856.8|4855.8|625
1603270800000|2020-10-21 09:00:00|4857.8|4856.8|4860.3|4859.3|4863.1|4862.1|4854.6|4853.6|684
1603271100000|2020-10-21 09:05:00|4860.1|4859.1|4866.1|4865.1|4866.1|4865.1|4858.6|4857.6|421
1603271400000|2020-10-21 09:10:00|4866.3|4865.3|4864.1|4863.1|4868.6|4867.6|4862.1|4861.1|573
1603271700000|2020-10-21 09:15:00|4862.8|4861.8|4868.6|4867.6|4869.8|4868.8|4861.6|4860.6|426
1603272000000|2020-10-21 09:20:00|4868.8|4867.8|4874.1|4873.1|4874.6|4873.6|4866.3|4865.3|504
1603272300000|2020-10-21 09:25:00|4874.3|4873.3|4875.1|4874.1|4878.6|4877.6|4874.1|4873.1|524
1603272600000|2020-10-21 09:30:00|4875.3|4874.3|4871.1|4870.1|4876.1|4875.1|4871.1|4870.1|392
1603272900000|2020-10-21 09:35:00|4871.3|4870.3|4878.6|4877.6|4879.1|4878.1|4870.1|4869.1|479
1603273200000|2020-10-21 09:40:00|4878.8|4877.8|4888.1|4887.1|4888.6|4887.6|4878.6|4877.6|891
1603273500000|2020-10-21 09:45:00|4888.3|4887.3|4883.6|4882.6|4889.6|4888.6|4883.6|4882.6|511
1603273800000|2020-10-21 09:50:00|4883.8|4882.8|4883.6|4882.6|4888.3|4887.3|4882.1|4881.1|386
1603274100000|2020-10-21 09:55:00|4883.3|4882.3|4885.6|4884.6|4885.8|4884.8|4881.6|4880.6|266
1603274400000|2020-10-21 10:00:00|4885.3|4884.3|4886.1|4885.1|4889.1|4888.1|4883.1|4882.1|766
1603274700000|2020-10-21 10:05:00|4885.8|4884.8|4879.6|4878.6|4885.8|4884.8|4879.1|4878.1|392
1603275000000|2020-10-21 10:10:00|4879.3|4878.3|4881.8|4880.8|4885.6|4884.6|4879.1|4878.1|264
1603275300000|2020-10-21 10:15:00|4881.6|4880.6|4882.1|4881.1|4884.8|4883.8|4880.6|4879.6|244
1603275600000|2020-10-21 10:20:00|4882.3|4881.3|4887.6|4886.6|4888.6|4887.6|4882.3|4881.3|355
1603275900000|2020-10-21 10:25:00|4887.3|4886.3|4887.6|4886.6|4889.8|4888.8|4886.3|4885.3|235
1603276200000|2020-10-21 10:30:00|4887.8|4886.8|4884.8|4883.8|4889.3|4888.3|4883.6|4882.6|250
1603276500000|2020-10-21 10:35:00|4885.1|4884.1|4892.1|4891.1|4892.1|4891.1|4884.6|4883.6|197
1603276800000|2020-10-21 10:40:00|4891.8|4890.8|4884.6|4883.6|4892.6|4891.6|4884.1|4883.1|232
1603277100000|2020-10-21 10:45:00|4884.3|4883.3|4897.1|4896.1|4897.6|4896.6|4884.3|4883.3|564
1603277400000|2020-10-21 10:50:00|4896.8|4895.8|4892.8|4891.8|4899.6|4898.6|4891.8|4890.8|344
1603277700000|2020-10-21 10:55:00|4893.1|4892.1|4888.1|4887.1|4893.6|4892.6|4888.1|4887.1|311
1603278000000|2020-10-21 11:00:00|4887.8|4886.8|4883.1|4882.1|4888.8|4887.8|4883.1|4882.1|405
1603278300000|2020-10-21 11:05:00|4883.3|4882.3|4880.6|4879.6|4885.1|4884.1|4879.3|4878.3|323
1603278600000|2020-10-21 11:10:00|4880.8|4879.8|4883.8|4882.8|4886.1|4885.1|4880.6|4879.6|259
1603278900000|2020-10-21 11:15:00|4884.1|4883.1|4885.1|4884.1|4885.1|4884.1|4880.1|4879.1|297
1603279200000|2020-10-21 11:20:00|4885.3|4884.3|4880.6|4879.6|4886.1|4885.1|4879.8|4878.8|256
1603279500000|2020-10-21 11:25:00|4880.8|4879.8|4878.8|4877.8|4881.3|4880.3|4876.1|4875.1|296
1603279800000|2020-10-21 11:30:00|4879.1|4878.1|4881.6|4880.6|4881.6|4880.6|4877.3|4876.3|276
1603280100000|2020-10-21 11:35:00|4881.8|4880.8|4882.1|4881.1|4883.3|4882.3|4879.6|4878.6|263
1603280400000|2020-10-21 11:40:00|4882.2|4881.2|4878.4|4877.4|4885.2|4884.2|4878.2|4877.2|326
1603280700000|2020-10-21 11:45:00|4878.7|4877.7|4879.7|4878.7|4880.7|4879.7|4876.7|4875.7|333
1603281000000|2020-10-21 11:50:00|4879.4|4878.4|4880.2|4879.2|4883.7|4882.7|4877.7|4876.7|302
1603281300000|2020-10-21 11:55:00|4879.9|4878.9|4876.7|4875.7|4881.7|4880.7|4875.2|4874.2|264
1603281600000|2020-10-21 12:00:00|4877.7|4876.7|4876.7|4875.7|4878.7|4877.7|4875.2|4874.2|207
1603281900000|2020-10-21 12:05:00|4876.9|4875.9|4877.7|4876.7|4877.9|4876.9|4871.9|4870.9|322
1603282200000|2020-10-21 12:10:00|4877.4|4876.4|4874.7|4873.7|4877.9|4876.9|4872.2|4871.2|187
1603282500000|2020-10-21 12:15:00|4874.4|4873.4|4880.7|4879.7|4880.7|4879.7|4874.2|4873.2|298
1603282800000|2020-10-21 12:20:00|4880.2|4879.2|4876.4|4875.4|4884.4|4883.4|4876.2|4875.2|399
1603283100000|2020-10-21 12:25:00|4876.2|4875.2|4880.4|4879.4|4880.9|4879.9|4875.4|4874.4|300
1603283400000|2020-10-21 12:30:00|4880.2|4879.2|4881.2|4880.2|4883.2|4882.2|4878.4|4877.4|227
1603283700000|2020-10-21 12:35:00|4880.9|4879.9|4888.4|4887.4|4889.2|4888.2|4879.7|4878.7|485
1603284000000|2020-10-21 12:40:00|4888.7|4887.7|4883.7|4882.7|4889.2|4888.2|4883.7|4882.7|183
1603284300000|2020-10-21 12:45:00|4883.9|4882.9|4882.2|4881.2|4884.4|4883.4|4881.7|4880.7|221
1603284600000|2020-10-21 12:50:00|4882.7|4881.7|4884.2|4883.2|4886.2|4885.2|4881.9|4880.9|228
1603284900000|2020-10-21 12:55:00|4883.9|4882.9|4877.7|4876.7|4884.9|4883.9|4877.7|4876.7|222
1603285200000|2020-10-21 13:00:00|4877.9|4876.9|4878.9|4877.9|4879.9|4878.9|4875.7|4874.7|237
1603285500000|2020-10-21 13:05:00|4878.7|4877.7|4877.9|4876.9|4879.7|4878.7|4877.2|4876.2|123
1603285800000|2020-10-21 13:10:00|4878.2|4877.2|4879.2|4878.2|4880.2|4879.2|4877.7|4876.7|127
1603286100000|2020-10-21 13:15:00|4878.7|4877.7|4879.7|4878.7|4882.4|4881.4|4878.7|4877.7|243
1603286400000|2020-10-21 13:20:00|4879.4|4878.4|4877.7|4876.7|4879.7|4878.7|4877.2|4876.2|150
1603286700000|2020-10-21 13:25:00|4878.2|4877.2|4878.9|4877.9|4880.9|4879.9|4876.7|4875.7|176
1603287000000|2020-10-21 13:30:00|4879.2|4878.2|4876.4|4875.4|4879.4|4878.4|4874.2|4873.2|412
1603287300000|2020-10-21 13:35:00|4876.7|4875.7|4878.4|4877.4|4878.7|4877.7|4873.2|4872.2|406
1603287600000|2020-10-21 13:40:00|4878.7|4877.7|4888.7|4887.7|4890.9|4889.9|4878.7|4877.7|589
1603287900000|2020-10-21 13:45:00|4888.9|4887.9|4886.7|4885.7|4889.7|4888.7|4884.9|4883.9|510
1603288200000|2020-10-21 13:50:00|4886.2|4885.2|4889.7|4888.7|4891.4|4890.4|4886.2|4885.2|421
1603288500000|2020-10-21 13:55:00|4889.9|4888.9|4895.2|4894.2|4896.4|4895.4|4886.2|4885.2|752
1603288800000|2020-10-21 14:00:00|4895.4|4894.4|4891.4|4890.4|4895.4|4894.4|4889.2|4888.2|477
1603289100000|2020-10-21 14:05:00|4891.2|4890.2|4896.2|4895.2|4896.7|4895.7|4889.2|4888.2|601
1603289400000|2020-10-21 14:10:00|4895.8|4894.8|4892.8|4891.8|4896.3|4895.3|4889.8|4888.8|529
1603289700000|2020-10-21 14:15:00|4893|4892|4889.8|4888.8|4894.5|4893.5|4885.5|4884.5|512
1603290000000|2020-10-21 14:20:00|4890|4889|4888|4887|4892.8|4891.8|4887.8|4886.8|411
1603290300000|2020-10-21 14:25:00|4887.8|4886.8|4886.5|4885.5|4891|4890|4883.3|4882.3|497
1603290600000|2020-10-21 14:30:00|4886.3|4885.3|4884.3|4883.3|4887.8|4886.8|4881.8|4880.8|288
1603290900000|2020-10-21 14:35:00|4884.5|4883.5|4887.8|4886.8|4888.3|4887.3|4881.5|4880.5|563
1603291200000|2020-10-21 14:40:00|4888|4887|4888.3|4887.3|4891.5|4890.5|4887|4886|371
1603291500000|2020-10-21 14:45:00|4888|4887|4878.8|4877.8|4888.3|4887.3|4878.3|4877.3|348
1603291800000|2020-10-21 14:50:00|4879|4878|4871.8|4870.8|4879.3|4878.3|4871.5|4870.5|407
1603292100000|2020-10-21 14:55:00|4872|4871|4873.8|4872.8|4876.3|4875.3|4871.3|4870.3|421
1603292400000|2020-10-21 15:00:00|4873.5|4872.5|4868.8|4867.8|4873.8|4872.8|4867.8|4866.8|509
1603292700000|2020-10-21 15:05:00|4868.5|4867.5|4865|4864|4868.8|4867.8|4864.3|4863.3|614
1603293000000|2020-10-21 15:10:00|4865.3|4864.3|4859.3|4858.3|4865.3|4864.3|4858.8|4857.8|621
1603293300000|2020-10-21 15:15:00|4859|4858|4860.3|4859.3|4862.8|4861.8|4853.3|4852.3|1358
1603293600000|2020-10-21 15:20:00|4860|4859|4852.8|4851.8|4860|4859|4851.3|4850.3|1067
1603293900000|2020-10-21 15:25:00|4853|4852|4852.8|4851.8|4854.8|4853.8|4848|4847|2062
1603294200000|2020-10-21 15:30:00|4853.3|4851.3|4853.8|4851.8|4857.3|4855.3|4848.8|4846.8|2784
1603294500000|2020-10-21 15:35:00|4854.5|4852.5|4854.5|4852.5|4858|4856|4852|4850|1802
1603294800000|2020-10-21 15:40:00|4854.8|4852.8|4852.3|4850.3|4855.3|4853.3|4849.3|4847.3|804
1603295100000|2020-10-21 15:45:00|4852|4850|4855.8|4853.8|4855.8|4853.8|4851|4849|391
1603295400000|2020-10-21 15:50:00|4855.5|4853.5|4854.8|4852.8|4856.3|4854.3|4853.8|4851.8|172
1603295700000|2020-10-21 15:55:00|4854.5|4852.5|4844.5|4842.5|4854.8|4852.8|4842.3|4840.3|612
1603296000000|2020-10-21 16:00:00|4844.8|4842.8|4848.3|4846.3|4849.8|4847.8|4844.3|4842.3|278
1603296300000|2020-10-21 16:05:00|4848|4846|4850.8|4848.8|4851.3|4849.3|4845.8|4843.8|210
1603296600000|2020-10-21 16:10:00|4850.3|4848.3|4849.8|4847.8|4850.8|4848.8|4845|4843|201
1603296900000|2020-10-21 16:15:00|4850|4848|4846.3|4844.3|4850.8|4848.8|4846|4844|300
1603297200000|2020-10-21 16:20:00|4845.8|4843.8|4860|4858|4863.3|4861.3|4845.3|4843.3|1146
1603297500000|2020-10-21 16:25:00|4859.8|4857.8|4851|4849|4861.5|4859.5|4849.5|4847.5|439
1603297800000|2020-10-21 16:30:00|4850.8|4848.8|4844.8|4842.8|4853.3|4851.3|4842.3|4840.3|245
1603298100000|2020-10-21 16:35:00|4845|4843|4845.5|4843.5|4846.5|4844.5|4842.3|4840.3|200
1603298400000|2020-10-21 16:40:00|4845.3|4843.3|4845.8|4843.8|4847|4845|4843.3|4841.3|94
1603298700000|2020-10-21 16:45:00|4846|4844|4840.5|4838.5|4847|4845|4839.8|4837.8|166
1603299000000|2020-10-21 16:50:00|4840.8|4838.8|4840.8|4838.8|4844.8|4842.8|4839.8|4837.8|112
1603299300000|2020-10-21 16:55:00|4841.3|4839.3|4842.8|4840.8|4844|4842|4839.3|4837.3|73
1603299600000|2020-10-21 17:00:00|4842.5|4840.5|4846|4844|4846.5|4844.5|4841|4839|86
1603299900000|2020-10-21 17:05:00|4846.3|4844.3|4845.3|4843.3|4846.5|4844.5|4843|4841|92
1603300200000|2020-10-21 17:10:00|4845|4843|4847.3|4845.3|4847.5|4845.5|4844|4842|41
1603300500000|2020-10-21 17:15:00|4847.5|4845.5|4849|4847|4850.8|4848.8|4847.3|4845.3|54
1603300800000|2020-10-21 17:20:00|4848.8|4846.8|4849.3|4847.3|4850|4848|4846.5|4844.5|33
1603301100000|2020-10-21 17:25:00|4849.5|4847.5|4848.5|4846.5|4849.5|4847.5|4847.3|4845.3|31
1603301400000|2020-10-21 17:30:00|4848.8|4846.8|4850.5|4848.5|4851|4849|4848.5|4846.5|30
1603301700000|2020-10-21 17:35:00|4850.3|4848.3|4844.5|4842.5|4850.8|4848.8|4844.3|4842.3|74
1603302000000|2020-10-21 17:40:00|4844.8|4842.8|4845.8|4843.8|4846.5|4844.5|4844.3|4842.3|82
1603302300000|2020-10-21 17:45:00|4846|4844|4849.5|4847.5|4849.5|4847.5|4845.3|4843.3|36
1603302600000|2020-10-21 17:50:00|4849.8|4847.8|4850|4848|4853.5|4851.5|4849.5|4847.5|50
1603302900000|2020-10-21 17:55:00|4850.3|4848.3|4847.5|4845.5|4850.8|4848.8|4846.3|4844.3|21
1603303200000|2020-10-21 18:00:00|4847.8|4845.8|4850|4848|4851.5|4849.5|4846.5|4844.5|11
1603303500000|2020-10-21 18:05:00|4849.8|4847.8|4851.5|4849.5|4852.3|4850.3|4849|4847|8
1603303800000|2020-10-21 18:10:00|4851.8|4849.8|4854.5|4852.5|4855|4853|4850.5|4848.5|72
1603304100000|2020-10-21 18:15:00|4854.8|4852.8|4852.5|4850.5|4856|4854|4851.5|4849.5|99
1603304400000|2020-10-21 18:20:00|4852.8|4850.8|4853|4851|4853.8|4851.8|4850.3|4848.3|16
1603304700000|2020-10-21 18:25:00|4853.3|4851.3|4856.5|4854.5|4858.8|4856.8|4852.5|4850.5|72
1603305000000|2020-10-21 18:30:00|4856.8|4854.8|4857.5|4855.5|4858.8|4856.8|4855.3|4853.3|66
1603305300000|2020-10-21 18:35:00|4857.8|4855.8|4856.5|4854.5|4858.3|4856.3|4855.8|4853.8|67
1603305600000|2020-10-21 18:40:00|4856.3|4854.3|4860|4858|4860.3|4858.3|4856|4854|52
1603305900000|2020-10-21 18:45:00|4860.3|4858.3|4860.5|4858.5|4862.3|4860.3|4860.3|4858.3|67
1603306200000|2020-10-21 18:50:00|4860.8|4858.8|4860.8|4858.8|4862.3|4860.3|4859.3|4857.3|126
1603306500000|2020-10-21 18:55:00|4860.5|4858.5|4862.3|4860.3|4863.3|4861.3|4859.8|4857.8|38
1603306800000|2020-10-21 19:00:00|4862.5|4860.5|4858|4856|4864|4862|4857.8|4855.8|161
1603307100000|2020-10-21 19:05:00|4858.3|4856.3|4856.3|4854.3|4859.3|4857.3|4855.3|4853.3|59
1603307400000|2020-10-21 19:10:00|4856|4854|4855.5|4853.5|4856.8|4854.8|4854.5|4852.5|30
1603307700000|2020-10-21 19:15:00|4854.8|4852.8|4854.5|4852.5|4855.8|4853.8|4852.5|4850.5|30
1603308000000|2020-10-21 19:20:00|4854.8|4852.8|4858|4856|4859|4857|4854.8|4852.8|20
1603308300000|2020-10-21 19:25:00|4857.8|4855.8|4859.5|4857.5|4860.8|4858.8|4857|4855|28
1603308600000|2020-10-21 19:30:00|4859.3|4857.3|4854|4852|4860.8|4858.8|4852.5|4850.5|67
1603308900000|2020-10-21 19:35:00|4854.3|4852.3|4851.3|4849.3|4856.5|4854.5|4850.3|4848.3|99
1603309200000|2020-10-21 19:40:00|4851|4849|4845.3|4843.3|4851.8|4849.8|4845.3|4843.3|72
1603309500000|2020-10-21 19:45:00|4844.5|4842.5|4842.5|4840.5|4845|4843|4841.5|4839.5|103
1603309800000|2020-10-21 19:50:00|4841.5|4839.5|4844.5|4842.5|4846|4844|4841.3|4839.3|199
1603310100000|2020-10-21 19:55:00|4844.3|4842.3|4835.3|4833.3|4845.5|4843.5|4835.3|4833.3|251
1603310400000|2020-10-21 20:00:00|4836.7|4832.7|4844.1|4840.1|4844.4|4840.4|4836.2|4832.2|0
1603310700000|2020-10-21 20:05:00|4844.2|4840.2|4847.8|4843.8|4850.7|4846.7|4842.2|4838.2|0
1603311000000|2020-10-21 20:10:00|4847.9|4843.9|4844.1|4840.1|4849|4845|4841.1|4837.1|0
1603311300000|2020-10-21 20:15:00|4844.2|4840.2|4844.4|4840.4|4845.5|4841.5|4843.9|4839.9|0
1603311600000|2020-10-21 20:20:00|4844.5|4840.5|4844.8|4840.8|4844.8|4840.8|4844|4840|0
1603311900000|2020-10-21 20:25:00|4844.4|4840.4|4843.2|4839.2|4844.5|4840.5|4843.2|4839.2|0
1603312200000|2020-10-21 20:30:00|4843.9|4839.9|4846.1|4842.1|4846.4|4842.4|4842.5|4838.5|0
1603312500000|2020-10-21 20:35:00|4846.4|4842.4|4845.1|4841.1|4846.4|4842.4|4843.3|4839.3|0
1603312800000|2020-10-21 20:40:00|4844.8|4840.8|4842.6|4838.6|4844.8|4840.8|4842.3|4838.3|0
1603313100000|2020-10-21 20:45:00|4842.9|4838.9|4840.7|4836.7|4843.3|4839.3|4840|4836|0
1603313400000|2020-10-21 20:50:00|4840.6|4836.6|4840.4|4836.4|4842.5|4838.5|4840.1|4836.1|0
1603313700000|2020-10-21 20:55:00|4840.3|4836.3|4841.5|4837.5|4842.2|4838.2|4839.8|4835.8|0
1603314000000|2020-10-21 21:00:00|4841.7|4837.7|4841.4|4837.4|4841.8|4837.8|4841.4|4837.4|0
1603314300000|2020-10-21 21:05:00|4841.7|4837.7|4841.8|4837.8|4841.9|4837.9|4841.4|4837.4|0
1603314600000|2020-10-21 21:10:00|4842|4838|4842.4|4838.4|4842.5|4838.5|4842|4838|0
1603314900000|2020-10-21 21:15:00|4842.1|4838.1|4841.9|4837.9|4842.1|4838.1|4841.9|4837.9|0
1603315200000|2020-10-21 21:20:00|4842.8|4838.8|4841.9|4837.9|4842.8|4838.8|4841.9|4837.9|0
1603315500000|2020-10-21 21:25:00|4842|4838|4841.8|4837.8|4842.5|4838.5|4841.8|4837.8|0
1603315800000|2020-10-21 21:30:00|4842|4838|4839.6|4835.6|4842.1|4838.1|4838.6|4834.6|0
1603316100000|2020-10-21 21:35:00|4839.8|4835.8|4840.1|4836.1|4841.6|4837.6|4839.8|4835.8|0
1603316400000|2020-10-21 21:40:00|4840.4|4836.4|4840.3|4836.3|4840.7|4836.7|4839.6|4835.6|0
1603316700000|2020-10-21 21:45:00|4840.2|4836.2|4839.9|4835.9|4840.3|4836.3|4839.6|4835.6|0
1603317000000|2020-10-21 21:50:00|4840.1|4836.1|4840.6|4836.6|4840.6|4836.6|4840.1|4836.1|0
1603317300000|2020-10-21 21:55:00|4840.4|4836.4|4840.4|4836.4|4841.2|4837.2|4840.1|4836.1|0
1603317600000|2020-10-21 22:00:00|4840.1|4836.1|4838.5|4834.5|4841.3|4837.3|4837.6|4833.6|0
1603317900000|2020-10-21 22:05:00|4838.6|4834.6|4837.5|4833.5|4838.7|4834.7|4837.1|4833.1|0
1603318200000|2020-10-21 22:10:00|4837.6|4833.6|4838.7|4834.7|4838.7|4834.7|4837.6|4833.6|0
1603318500000|2020-10-21 22:15:00|4838.6|4834.6|4841.1|4837.1|4841.3|4837.3|4838.5|4834.5|0
1603318800000|2020-10-21 22:20:00|4841.2|4837.2|4841.9|4837.9|4843.7|4839.7|4841.2|4837.2|0
1603319100000|2020-10-21 22:25:00|4841.8|4837.8|4844.5|4840.5|4845.2|4841.2|4841.6|4837.6|0
1603319400000|2020-10-21 22:30:00|4844.6|4840.6|4843.9|4839.9|4845.1|4841.1|4843.2|4839.2|0
1603319700000|2020-10-21 22:35:00|4843.6|4839.6|4842.9|4838.9|4843.9|4839.9|4842.3|4838.3|0
1603320000000|2020-10-21 22:40:00|4842.8|4838.8|4844.9|4840.9|4845.2|4841.2|4842.6|4838.6|0
1603320300000|2020-10-21 22:45:00|4844.8|4840.8|4845.2|4841.2|4845.4|4841.4|4844|4840|0
1603320600000|2020-10-21 22:50:00|4844.9|4840.9|4841.4|4837.4|4845.5|4841.5|4841.4|4837.4|0
1603320900000|2020-10-21 22:55:00|4841.5|4837.5|4838.2|4834.2|4842.3|4838.3|4837.6|4833.6|0
1603321200000|2020-10-21 23:00:00|4838.3|4834.3|4838.9|4834.9|4840.2|4836.2|4837.2|4833.2|0
1603321500000|2020-10-21 23:05:00|4839|4835|4840.4|4836.4|4840.6|4836.6|4838.9|4834.9|0
1603321800000|2020-10-21 23:10:00|4840.1|4836.1|4842.9|4838.9|4842.9|4838.9|4840.1|4836.1|0
1603322100000|2020-10-21 23:15:00|4843.1|4839.1|4840.8|4837.8|4843.2|4839.7|4840.8|4837.8|0
1603322400000|2020-10-21 23:20:00|4840.7|4837.7|4834.7|4831.7|4840.9|4837.9|4832|4829|0
1603322700000|2020-10-21 23:25:00|4834.6|4831.6|4834.7|4831.7|4836.5|4833.5|4834.2|4831.2|0
1603323000000|2020-10-21 23:30:00|4835|4832|4833.6|4830.6|4836.1|4833.1|4833|4830|0
1603323300000|2020-10-21 23:35:00|4833.5|4830.5|4812.6|4809.6|4834.1|4831.1|4804|4801|0
1603323600000|2020-10-21 23:40:00|4812.7|4809.7|4815|4812|4820.2|4817.2|4812.2|4809.2|0
1603323900000|2020-10-21 23:45:00|4815.3|4812.3|4812.3|4809.3|4817.2|4814.2|4804.1|4801.1|0
1603324200000|2020-10-21 23:50:00|4812.2|4809.2|4816|4813|4817.3|4814.3|4811.1|4808.1|0
1603324500000|2020-10-21 23:55:00|4816.1|4813.1|4818.6|4815.6|4819.5|4816.5|4816|4813|0
1603324800000|2020-10-22 00:00:00|4818.5|4815.5|4821.3|4818.3|4823.2|4820.2|4816.1|4813.1|0
1603325100000|2020-10-22 00:05:00|4821.2|4818.2|4817.9|4814.9|4821.9|4818.9|4815.3|4812.3|0
1603325400000|2020-10-22 00:10:00|4818|4815|4811.2|4808.2|4818.8|4815.8|4808.1|4805.1|0
1603325700000|2020-10-22 00:15:00|4811.5|4808.5|4819.2|4816.2|4823.3|4820.3|4810.9|4807.9|0
1603326000000|2020-10-22 00:20:00|4819.3|4816.3|4819.3|4816.3|4821|4818|4819.2|4816.2|0
1603326300000|2020-10-22 00:25:00|4819.2|4816.2|4819.3|4816.3|4820.8|4817.8|4819.2|4816.2|0
1603326600000|2020-10-22 00:30:00|4819.2|4816.2|4820.6|4817.6|4822.2|4819.2|4816.2|4813.2|0
1603326900000|2020-10-22 00:35:00|4820.7|4817.7|4820.5|4817.5|4822.2|4819.2|4819.2|4816.2|0
1603327200000|2020-10-22 00:40:00|4820.6|4817.6|4821.9|4818.9|4823.4|4820.4|4820.5|4817.5|0
1603327500000|2020-10-22 00:45:00|4821.8|4818.8|4826.3|4823.3|4826.3|4823.3|4821.8|4818.8|0
1603327800000|2020-10-22 00:50:00|4826.4|4823.4|4826.3|4823.3|4827.8|4824.8|4824.9|4821.9|0
1603328100000|2020-10-22 00:55:00|4826.4|4823.4|4828|4825|4829.4|4826.4|4826.3|4823.3|0
1603328400000|2020-10-22 01:00:00|4827.9|4824.9|4828|4825|4829.4|4826.4|4826.5|4823.5|0
1603328700000|2020-10-22 01:05:00|4828.1|4825.1|4825.2|4822.2|4828.1|4825.1|4823.8|4820.8|0
1603329000000|2020-10-22 01:10:00|4825.3|4822.3|4828|4825|4828.1|4825.1|4825.3|4822.3|0
1603329300000|2020-10-22 01:15:00|4828.1|4825.1|4826.7|4823.7|4828.1|4825.1|4825.2|4822.2|0
1603329600000|2020-10-22 01:20:00|4826.8|4823.8|4826|4823|4828.2|4825.2|4825.3|4822.3|0
1603329900000|2020-10-22 01:25:00|4826.2|4823.2|4819.9|4816.9|4826.7|4823.7|4819|4816|0
1603330200000|2020-10-22 01:30:00|4820.1|4817.1|4823.6|4820.6|4826.5|4823.5|4819.1|4816.1|0
1603330500000|2020-10-22 01:35:00|4823.9|4820.9|4825.6|4822.6|4825.6|4822.6|4820.7|4817.7|0
1603330800000|2020-10-22 01:40:00|4825.5|4822.5|4823.5|4820.5|4825.6|4822.6|4820.6|4817.6|0
1603331100000|2020-10-22 01:45:00|4822.1|4819.1|4816.6|4813.6|4822.8|4819.8|4816|4813|0
1603331400000|2020-10-22 01:50:00|4817.1|4814.1|4819.5|4816.5|4821|4818|4816.6|4813.6|0
1603331700000|2020-10-22 01:55:00|4819.4|4816.4|4822.2|4819.2|4822.2|4819.2|4817.8|4814.8|0
1603332000000|2020-10-22 02:00:00|4821.9|4818.9|4817.8|4814.8|4822.2|4819.2|4817.8|4814.8|0
1603332300000|2020-10-22 02:05:00|4818.3|4815.3|4816.4|4813.4|4821.5|4818.5|4816.4|4813.4|0
1603332600000|2020-10-22 02:10:00|4816.5|4813.5|4817.8|4814.8|4817.8|4814.8|4816.3|4813.3|0
1603332900000|2020-10-22 02:15:00|4816.4|4813.4|4814.4|4811.4|4818|4815|4812.9|4809.9|0
1603333200000|2020-10-22 02:20:00|4813|4810|4812.8|4809.8|4815.9|4812.9|4810.6|4807.6|0
1603333500000|2020-10-22 02:25:00|4812.9|4809.9|4812.6|4809.6|4814.3|4811.3|4812.1|4809.1|0
1603333800000|2020-10-22 02:30:00|4812.5|4809.5|4812.7|4809.7|4814.1|4811.1|4810.9|4807.9|0
1603334100000|2020-10-22 02:35:00|4812.6|4809.6|4810.9|4807.9|4812.6|4809.6|4809.8|4806.8|0
1603334400000|2020-10-22 02:40:00|4811.2|4808.2|4814.7|4811.7|4814.7|4811.7|4810.1|4807.1|0
1603334700000|2020-10-22 02:45:00|4814.8|4811.8|4813.4|4810.4|4816.2|4813.2|4812.6|4809.6|0
1603335000000|2020-10-22 02:50:00|4813.5|4810.5|4813.4|4810.4|4813.5|4810.5|4811.9|4808.9|0
1603335300000|2020-10-22 02:55:00|4814.8|4811.8|4813.4|4810.4|4814.8|4811.8|4811.8|4808.8|0
1603335600000|2020-10-22 03:00:00|4813.9|4810.9|4814.9|4811.9|4817.8|4814.8|4813.4|4810.4|0
1603335900000|2020-10-22 03:05:00|4814.8|4811.8|4814.9|4811.9|4815.6|4812.6|4813.4|4810.4|0
1603336200000|2020-10-22 03:10:00|4814.8|4811.8|4817.4|4814.4|4817.4|4814.4|4812.6|4809.6|0
1603336500000|2020-10-22 03:15:00|4817.5|4814.5|4819|4816|4820.5|4817.5|4817.5|4814.5|0
1603336800000|2020-10-22 03:20:00|4818.9|4815.9|4816.1|4813.1|4818.9|4815.9|4814.7|4811.7|0
1603337100000|2020-10-22 03:25:00|4815.8|4812.8|4813.2|4810.2|4816.1|4813.1|4813.2|4810.2|0
1603337400000|2020-10-22 03:30:00|4813.3|4810.3|4814.6|4811.6|4814.7|4811.7|4813.2|4810.2|0
1603337700000|2020-10-22 03:35:00|4814.7|4811.7|4814.6|4811.6|4814.7|4811.7|4814.6|4811.6|0
1603338000000|2020-10-22 03:40:00|4814.7|4811.7|4817.6|4814.6|4817.7|4814.7|4814.6|4811.6|0
1603338300000|2020-10-22 03:45:00|4817.7|4814.7|4816.1|4813.1|4817.7|4814.7|4816.1|4813.1|0
1603338600000|2020-10-22 03:50:00|4816.2|4813.2|4814.2|4811.2|4816.3|4813.3|4814.1|4811.1|0
1603338900000|2020-10-22 03:55:00|4814.1|4811.1|4812.3|4809.3|4814.3|4811.3|4810.8|4807.8|0
1603339200000|2020-10-22 04:00:00|4812|4809|4812.5|4809.5|4812.5|4809.5|4810.9|4807.9|0
1603339500000|2020-10-22 04:05:00|4812.4|4809.4|4814|4811|4814|4811|4811|4808|0
1603339800000|2020-10-22 04:10:00|4814.1|4811.1|4815.6|4812.6|4815.7|4812.7|4814.1|4811.1|0
1603340100000|2020-10-22 04:15:00|4816.1|4813.1|4817|4814|4817.1|4814.1|4815.6|4812.6|0
1603340400000|2020-10-22 04:20:00|4817.1|4814.1|4815.6|4812.6|4817.8|4814.8|4815.6|4812.6|0
1603340700000|2020-10-22 04:25:00|4815.5|4812.5|4814.9|4811.9|4815.6|4812.6|4814.2|4811.2|0
1603341000000|2020-10-22 04:30:00|4815.2|4812.2|4812.9|4809.9|4815.7|4812.7|4812.8|4809.8|0
1603341300000|2020-10-22 04:35:00|4812.8|4809.8|4813|4810|4813|4810|4812.8|4809.8|0
1603341600000|2020-10-22 04:40:00|4812.9|4809.9|4814.9|4811.9|4814.9|4811.9|4812.9|4809.9|0
1603341900000|2020-10-22 04:45:00|4815|4812|4816.3|4813.3|4816.3|4813.3|4814.9|4811.9|0
1603342200000|2020-10-22 04:50:00|4815.8|4812.8|4813.5|4810.5|4815.8|4812.8|4813.4|4810.4|0
1603342500000|2020-10-22 04:55:00|4813.4|4810.4|4812.2|4809.2|4813.5|4810.5|4812|4809|0
1603342800000|2020-10-22 05:00:00|4812.1|4809.1|4812.5|4809.5|4812.6|4809.6|4809.3|4806.3|0
1603343100000|2020-10-22 05:05:00|4812.6|4809.6|4818.2|4815.2|4819|4816|4812.6|4809.6|0
1603343400000|2020-10-22 05:10:00|4818|4815|4819.7|4816.7|4820.5|4817.5|4817.5|4814.5|0
1603343700000|2020-10-22 05:15:00|4820.4|4817.4|4820.5|4817.5|4820.6|4817.6|4818.2|4815.2|0
1603344000000|2020-10-22 05:20:00|4820.6|4817.6|4819.1|4816.1|4820.6|4817.6|4819.1|4816.1|0
1603344300000|2020-10-22 05:25:00|4819.2|4816.2|4825.7|4822.7|4825.8|4822.8|4819.2|4816.2|0
1603344600000|2020-10-22 05:30:00|4825.6|4822.6|4821.5|4818.5|4826.4|4823.4|4820.6|4817.6|0
1603344900000|2020-10-22 05:35:00|4821.9|4818.9|4821|4818|4822|4819|4819.5|4816.5|0
1603345200000|2020-10-22 05:40:00|4820.5|4817.5|4822.4|4819.4|4823.9|4820.9|4819.6|4816.6|0
1603345500000|2020-10-22 05:45:00|4822.5|4819.5|4818.1|4815.1|4823.8|4820.8|4818|4815|0
1603345800000|2020-10-22 05:50:00|4818|4815|4817.8|4814.8|4819.4|4816.4|4816.6|4813.6|0
1603346100000|2020-10-22 05:55:00|4817.7|4814.7|4819.1|4816.1|4819.2|4816.2|4816.4|4813.4|0
1603346400000|2020-10-22 06:00:00|4818.8|4815.8|4830.8|4828.8|4833.3|4831.3|4818.8|4815.5|528
1603346700000|2020-10-22 06:05:00|4830.5|4828.5|4832|4830|4832.8|4830.8|4828.8|4826.8|195
1603347000000|2020-10-22 06:10:00|4832.3|4830.3|4833.3|4831.3|4836|4834|4832|4830|131
1603347300000|2020-10-22 06:15:00|4833|4831|4838|4836|4840|4838|4833|4831|204
1603347600000|2020-10-22 06:20:00|4837.8|4835.8|4838.8|4836.8|4839|4837|4836.3|4834.3|114
1603347900000|2020-10-22 06:25:00|4839|4837|4831.8|4829.8|4839|4837|4831.8|4829.8|84
1603348200000|2020-10-22 06:30:00|4832|4830|4832.5|4830.5|4835|4833|4831.8|4829.8|121
1603348500000|2020-10-22 06:35:00|4832.8|4830.8|4831|4829|4835|4833|4830.8|4828.8|79
1603348800000|2020-10-22 06:40:00|4830.8|4828.8|4832|4830|4834.5|4832.5|4830.8|4828.8|127
1603349100000|2020-10-22 06:45:00|4831.8|4829.8|4828.5|4826.5|4832.3|4830.3|4828|4826|105
1603349400000|2020-10-22 06:50:00|4828.3|4826.3|4824.5|4822.5|4828.5|4826.5|4824.3|4822.3|197
1603349700000|2020-10-22 06:55:00|4824.8|4822.8|4833.5|4831.5|4833.5|4831.5|4822|4820|488
1603350000000|2020-10-22 07:00:00|4833.8|4831.8|4809|4808|4836.5|4835.5|4808.3|4807.3|2285
1603350300000|2020-10-22 07:05:00|4809.5|4808.5|4799.3|4798.3|4816.3|4815.3|4795.8|4794.8|1598
1603350600000|2020-10-22 07:10:00|4799|4798|4790.3|4789.3|4799.3|4798.3|4783|4782|1288
1603350900000|2020-10-22 07:15:00|4790|4789|4796.8|4795.8|4803.5|4802.5|4789.3|4788.3|1240
1603351200000|2020-10-22 07:20:00|4796.3|4795.3|4796.3|4795.3|4799.8|4798.8|4785.3|4784.3|1017
1603351500000|2020-10-22 07:25:00|4797.5|4796.5|4803|4802|4803.3|4802.3|4791|4790|712
1603351800000|2020-10-22 07:30:00|4802.8|4801.8|4806.5|4805.5|4807|4806|4794.5|4793.5|916
1603352100000|2020-10-22 07:35:00|4806.3|4805.3|4810|4809|4813|4812|4804.8|4803.8|655
1603352400000|2020-10-22 07:40:00|4810.5|4809.5|4806.5|4805.5|4811.8|4810.8|4802.3|4801.3|603
1603352700000|2020-10-22 07:45:00|4806.8|4805.8|4803.3|4802.3|4806.8|4805.8|4793.3|4792.3|1107
1603353000000|2020-10-22 07:50:00|4803.5|4802.5|4806.5|4805.5|4808.5|4807.5|4800|4799|471
1603353300000|2020-10-22 07:55:00|4806.8|4805.8|4823.3|4822.3|4824.5|4823.5|4806.8|4805.8|557
1603353600000|2020-10-22 08:00:00|4823.8|4822.8|4827.8|4826.8|4829.8|4828.8|4821.3|4820.3|748
1603353900000|2020-10-22 08:05:00|4827.5|4826.5|4821|4820|4829.3|4828.3|4817.8|4816.8|389
1603354200000|2020-10-22 08:10:00|4820.8|4819.8|4817.5|4816.5|4823.3|4822.3|4815.8|4814.8|347
1603354500000|2020-10-22 08:15:00|4817.3|4816.3|4816.5|4815.5|4822.5|4821.5|4814.3|4813.3|453
1603354800000|2020-10-22 08:20:00|4816.8|4815.8|4824.8|4823.8|4825.5|4824.5|4815.5|4814.5|283
1603355100000|2020-10-22 08:25:00|4824.5|4823.5|4839|4838|4839|4838|4824.5|4823.5|565
1603355400000|2020-10-22 08:30:00|4838.8|4837.8|4831.8|4830.8|4839.5|4838.5|4831|4830|545
1603355700000|2020-10-22 08:35:00|4832|4831|4827|4826|4833|4832|4824|4823|400
1603356000000|2020-10-22 08:40:00|4826.8|4825.8|4829.3|4828.3|4829.8|4828.8|4824.5|4823.5|327
1603356300000|2020-10-22 08:45:00|4829.5|4828.5|4826.3|4825.3|4830.3|4829.3|4823.5|4822.5|296
1603356600000|2020-10-22 08:50:00|4827.3|4826.3|4829.8|4828.8|4831.3|4830.3|4826.5|4825.5|343
1603356900000|2020-10-22 08:55:00|4829.5|4828.5|4824.8|4823.8|4832.3|4831.3|4824.3|4823.3|256
1603357200000|2020-10-22 09:00:00|4824.5|4823.5|4823.5|4822.5|4827.8|4826.8|4823.3|4822.3|265
1603357500000|2020-10-22 09:05:00|4823.3|4822.3|4822.5|4821.5|4824.8|4823.8|4821|4820|349
1603357800000|2020-10-22 09:10:00|4822.3|4821.3|4814.3|4813.3|4824.3|4823.3|4813.8|4812.8|364
1603358100000|2020-10-22 09:15:00|4814|4813|4820.8|4819.8|4821.3|4820.3|4813.8|4812.8|308
1603358400000|2020-10-22 09:20:00|4820.5|4819.5|4816.5|4815.5|4820.8|4819.8|4815|4814|158
1603358700000|2020-10-22 09:25:00|4816.8|4815.8|4818|4817|4820|4819|4815.3|4814.3|137
1603359000000|2020-10-22 09:30:00|4818.3|4817.3|4818.8|4817.8|4822.8|4821.8|4817.5|4816.5|273
1603359300000|2020-10-22 09:35:00|4818.5|4817.5|4825|4824|4830|4829|4817.5|4816.5|662
1603359600000|2020-10-22 09:40:00|4824.8|4823.8|4828|4827|4829|4828|4824|4823|184
1603359900000|2020-10-22 09:45:00|4828.3|4827.3|4824.5|4823.5|4830.3|4829.3|4823.3|4822.3|211
1603360200000|2020-10-22 09:50:00|4824.8|4823.8|4828.5|4827.5|4831.5|4830.5|4824.8|4823.8|300
1603360500000|2020-10-22 09:55:00|4828.8|4827.8|4830.3|4829.3|4832.8|4831.8|4828|4827|307
1603360800000|2020-10-22 10:00:00|4830|4829|4828|4827|4830.3|4829.3|4824.8|4823.8|227
1603361100000|2020-10-22 10:05:00|4827.8|4826.8|4820.3|4819.3|4828|4827|4819|4818|360
1603361400000|2020-10-22 10:10:00|4820.5|4819.5|4828.8|4827.8|4828.8|4827.8|4817|4816|797
1603361700000|2020-10-22 10:15:00|4829.3|4828.3|4845.5|4844.5|4845.5|4844.5|4827|4826|1097
1603362000000|2020-10-22 10:20:00|4845.8|4844.8|4854|4853|4855.8|4854.8|4845.5|4844.5|1431
1603362300000|2020-10-22 10:25:00|4854.3|4853.3|4853.3|4852.3|4856|4855|4848.8|4847.8|1200
1603362600000|2020-10-22 10:30:00|4853.5|4852.5|4850.5|4849.5|4857.5|4856.5|4849.8|4848.8|1174
1603362900000|2020-10-22 10:35:00|4850.3|4849.3|4852|4851|4859.3|4858.3|4848.3|4847.3|1034
1603363200000|2020-10-22 10:40:00|4852.3|4851.3|4859.3|4858.3|4861.8|4860.8|4852|4851|702
1603363500000|2020-10-22 10:45:00|4859|4858|4858.3|4857.3|4866.8|4865.8|4856.3|4855.3|912
1603363800000|2020-10-22 10:50:00|4858.5|4857.5|4859.5|4858.5|4863.3|4862.3|4857.3|4856.3|584
1603364100000|2020-10-22 10:55:00|4859.8|4858.8|4862.8|4861.8|4864.3|4863.3|4859|4858|524
1603364400000|2020-10-22 11:00:00|4863|4862|4861.3|4860.3|4865.5|4864.5|4857.8|4856.8|493
1603364700000|2020-10-22 11:05:00|4860.8|4859.8|4863.8|4862.8|4869.3|4868.3|4860.3|4859.3|653
1603365000000|2020-10-22 11:10:00|4864|4863|4863.3|4862.3|4867.8|4866.8|4862.8|4861.8|554
1603365300000|2020-10-22 11:15:00|4863.5|4862.5|4865|4864|4867|4866|4859.3|4858.3|625
1603365600000|2020-10-22 11:20:00|4865.3|4864.3|4863.8|4862.8|4869.8|4868.8|4863.3|4862.3|609
1603365900000|2020-10-22 11:25:00|4863.5|4862.5|4864.8|4863.8|4865.3|4864.3|4860.3|4859.3|477
1603366200000|2020-10-22 11:30:00|4865|4864|4865.3|4864.3|4869.5|4868.5|4864.3|4863.3|476
1603366500000|2020-10-22 11:35:00|4865|4864|4862.8|4861.8|4866|4865|4861.3|4860.3|506
1603366800000|2020-10-22 11:40:00|4861.8|4860.8|4857.5|4856.5|4863.8|4862.8|4857.3|4856.3|622
1603367100000|2020-10-22 11:45:00|4857.8|4856.8|4869.3|4868.3|4870|4869|4857.8|4856.8|472
1603367400000|2020-10-22 11:50:00|4869.5|4868.5|4874.8|4873.8|4875|4874|4868.5|4867.5|698
1603367700000|2020-10-22 11:55:00|4875|4874|4868|4867|4875.8|4874.8|4865.5|4864.5|367
1603368000000|2020-10-22 12:00:00|4868.3|4867.3|4869.8|4868.8|4870.5|4869.5|4867.3|4866.3|297
1603368300000|2020-10-22 12:05:00|4869.5|4868.5|4869|4868|4871|4870|4866.3|4865.3|333
1603368600000|2020-10-22 12:10:00|4869.3|4868.3|4862|4861|4869.5|4868.5|4861.8|4860.8|380
1603368900000|2020-10-22 12:15:00|4862.3|4861.3|4862|4861|4863.8|4862.8|4860.3|4859.3|285
1603369200000|2020-10-22 12:20:00|4861.8|4860.8|4856.8|4855.8|4863.3|4862.3|4855.5|4854.5|454
1603369500000|2020-10-22 12:25:00|4857|4856|4854.5|4853.5|4858.8|4857.8|4854.3|4853.3|270
1603369800000|2020-10-22 12:30:00|4854.8|4853.8|4848|4847|4861|4860|4847|4846|915
1603370100000|2020-10-22 12:35:00|4847.5|4846.5|4846.5|4845.5|4848.5|4847.5|4842.8|4841.8|661
1603370400000|2020-10-22 12:40:00|4846.3|4845.3|4850.3|4849.3|4852.5|4851.5|4844.5|4843.5|552
1603370700000|2020-10-22 12:45:00|4850.5|4849.5|4845|4844|4850.8|4849.8|4843.8|4842.8|466
1603371000000|2020-10-22 12:50:00|4844.8|4843.8|4844.5|4843.5|4848.8|4847.8|4842.8|4841.8|417
1603371300000|2020-10-22 12:55:00|4844.3|4843.3|4844.5|4843.5|4846.5|4845.5|4840.8|4839.8|470
1603371600000|2020-10-22 13:00:00|4844.3|4843.3|4849.3|4848.3|4849.8|4848.8|4843.5|4842.5|582
1603371900000|2020-10-22 13:05:00|4849.8|4848.8|4848.3|4847.3|4852.8|4851.8|4847.5|4846.5|478
1603372200000|2020-10-22 13:10:00|4848.5|4847.5|4846.8|4845.8|4849.8|4848.8|4844|4843|272
1603372500000|2020-10-22 13:15:00|4847|4846|4841.8|4840.8|4848.3|4847.3|4840.8|4839.8|340
1603372800000|2020-10-22 13:20:00|4842|4841|4841.5|4840.5|4846|4845|4840.3|4839.3|400
1603373100000|2020-10-22 13:25:00|4841.3|4840.3|4845|4844|4846.5|4845.5|4840.8|4839.8|317
1603373400000|2020-10-22 13:30:00|4845.3|4844.3|4848.8|4847.8|4852.3|4851.3|4844|4843|669
1603373700000|2020-10-22 13:35:00|4848.5|4847.5|4843.3|4842.3|4849.8|4848.8|4842.8|4841.8|628
1603374000000|2020-10-22 13:40:00|4843.5|4842.5|4849.8|4848.8|4849.8|4848.8|4841.3|4840.3|708
1603374300000|2020-10-22 13:45:00|4850|4849|4853.3|4852.3|4854.3|4853.3|4848.5|4847.5|621
1603374600000|2020-10-22 13:50:00|4853|4852|4853.3|4852.3|4854.3|4853.3|4849.3|4848.3|690
1603374900000|2020-10-22 13:55:00|4853|4852|4853|4852|4856.8|4855.8|4851.8|4850.8|692
1603375200000|2020-10-22 14:00:00|4853.5|4852.5|4855|4854|4858.8|4857.8|4850.8|4849.8|778
1603375500000|2020-10-22 14:05:00|4855.3|4854.3|4847.3|4846.3|4859.8|4858.8|4846.8|4845.8|747
1603375800000|2020-10-22 14:10:00|4847.2|4846.2|4847.7|4846.7|4850.2|4849.2|4843.7|4842.7|726
1603376100000|2020-10-22 14:15:00|4847.9|4846.9|4844.9|4843.9|4850.2|4849.2|4844.4|4843.4|540
1603376400000|2020-10-22 14:20:00|4844.7|4843.7|4829.7|4828.7|4844.9|4843.9|4829.4|4828.4|877
1603376700000|2020-10-22 14:25:00|4829.9|4828.9|4831.7|4830.7|4835.4|4834.4|4825.9|4824.9|588
1603377000000|2020-10-22 14:30:00|4831.9|4830.9|4828.9|4827.9|4834.4|4833.4|4825.7|4824.7|545
1603377300000|2020-10-22 14:35:00|4829.2|4828.2|4830.4|4829.4|4834.7|4833.7|4826.7|4825.7|516
1603377600000|2020-10-22 14:40:00|4830.7|4829.7|4826.4|4825.4|4833.2|4832.2|4825.7|4824.7|607
1603377900000|2020-10-22 14:45:00|4826.7|4825.7|4832.7|4831.7|4832.7|4831.7|4824.2|4823.2|914
1603378200000|2020-10-22 14:50:00|4832.4|4831.4|4840.2|4839.2|4843.7|4842.7|4827.4|4826.4|1012
1603378500000|2020-10-22 14:55:00|4839.9|4838.9|4840.7|4839.7|4843.9|4842.9|4838.7|4837.7|748
1603378800000|2020-10-22 15:00:00|4840.4|4839.4|4849.2|4848.2|4850.4|4849.4|4840.4|4839.4|736
1603379100000|2020-10-22 15:05:00|4848.7|4847.7|4847.4|4846.4|4851.9|4850.9|4846.7|4845.7|1822
1603379400000|2020-10-22 15:10:00|4847.2|4846.2|4856.2|4855.2|4856.9|4855.9|4847.2|4846.2|724
1603379700000|2020-10-22 15:15:00|4855.9|4854.9|4856.4|4855.4|4858.2|4857.2|4853.7|4852.7|754
1603380000000|2020-10-22 15:20:00|4856.7|4855.7|4858.2|4857.2|4859.4|4858.4|4855.9|4854.9|559
1603380300000|2020-10-22 15:25:00|4857.9|4856.9|4851.2|4850.2|4857.9|4856.9|4848.2|4847.2|1494
1603380600000|2020-10-22 15:30:00|4851.9|4849.9|4852.2|4850.2|4854.7|4852.7|4848.7|4846.7|3091
1603380900000|2020-10-22 15:35:00|4852.7|4850.7|4845.9|4843.9|4852.9|4850.9|4844.7|4842.7|1354
1603381200000|2020-10-22 15:40:00|4845.7|4843.7|4847.7|4845.7|4849.4|4847.4|4844.7|4842.7|382
1603381500000|2020-10-22 15:45:00|4847.9|4845.9|4850.7|4848.7|4852.2|4850.2|4847.7|4845.7|466
1603381800000|2020-10-22 15:50:00|4850.4|4848.4|4845.7|4843.7|4852.7|4850.7|4845.7|4843.7|394
1603382100000|2020-10-22 15:55:00|4846.2|4844.2|4845.7|4843.7|4846.7|4844.7|4842.9|4840.9|192
1603382400000|2020-10-22 16:00:00|4845.4|4843.4|4848.9|4846.9|4853.7|4851.7|4845.4|4843.4|689
1603382700000|2020-10-22 16:05:00|4849.2|4847.2|4852.4|4850.4|4853.4|4851.4|4848.4|4846.4|295
1603383000000|2020-10-22 16:10:00|4852.7|4850.7|4851.7|4849.7|4853.2|4851.2|4850.7|4848.7|118
1603383300000|2020-10-22 16:15:00|4851.9|4849.9|4852.7|4850.7|4854.9|4852.9|4851.9|4849.9|107
1603383600000|2020-10-22 16:20:00|4852.9|4850.9|4850.9|4848.9|4853.4|4851.4|4850.2|4848.2|87
1603383900000|2020-10-22 16:25:00|4851.2|4849.2|4851.2|4849.2|4851.7|4849.7|4849.2|4847.2|113
1603384200000|2020-10-22 16:30:00|4850.7|4848.7|4849.7|4847.7|4851.4|4849.4|4848.4|4846.4|96
1603384500000|2020-10-22 16:35:00|4849.9|4847.9|4851.7|4849.7|4851.9|4849.9|4848.7|4846.7|21
1603384800000|2020-10-22 16:40:00|4851.4|4849.4|4851.9|4849.9|4852.4|4850.4|4848.9|4846.9|47
1603385100000|2020-10-22 16:45:00|4851.7|4849.7|4858.7|4856.7|4858.9|4856.9|4851.4|4849.4|50
1603385400000|2020-10-22 16:50:00|4858.4|4856.4|4858.4|4856.4|4861.2|4859.2|4857.9|4855.9|44
1603385700000|2020-10-22 16:55:00|4858.7|4856.7|4860.4|4858.4|4861.4|4859.4|4858.4|4856.4|29
1603386000000|2020-10-22 17:00:00|4860.7|4858.7|4861.2|4859.2|4862.2|4860.2|4860.7|4858.7|21
1603386300000|2020-10-22 17:05:00|4861.4|4859.4|4863.4|4861.4|4863.9|4861.9|4859.9|4857.9|46
1603386600000|2020-10-22 17:10:00|4863.7|4861.7|4867.7|4865.7|4868.9|4866.9|4863.2|4861.2|130
1603386900000|2020-10-22 17:15:00|4867.4|4865.4|4864.7|4862.7|4867.9|4865.9|4864.2|4862.2|158
1603387200000|2020-10-22 17:20:00|4864.9|4862.9|4862.9|4860.9|4864.9|4862.9|4862.7|4860.7|37
1603387500000|2020-10-22 17:25:00|4863.2|4861.2|4863.4|4861.4|4864.2|4862.2|4862.2|4860.2|43
1603387800000|2020-10-22 17:30:00|4863.7|4861.7|4863.7|4861.7|4864.9|4862.9|4862.7|4860.7|18
1603388100000|2020-10-22 17:35:00|4863.4|4861.4|4861.2|4859.2|4863.4|4861.4|4860.7|4858.7|163
1603388400000|2020-10-22 17:40:00|4860.9|4858.9|4862.9|4860.9|4864.9|4862.9|4858.7|4856.7|61
1603388700000|2020-10-22 17:45:00|4862.7|4860.7|4863.9|4861.9|4864.4|4862.4|4862.4|4860.4|7
1603389000000|2020-10-22 17:50:00|4863.7|4861.7|4868.2|4866.2|4869.9|4867.9|4862.9|4860.9|53
1603389300000|2020-10-22 17:55:00|4868.4|4866.4|4868.4|4866.4|4869.4|4867.4|4867.9|4865.9|10
1603389600000|2020-10-22 18:00:00|4868.2|4866.2|4869.4|4867.4|4870.7|4868.7|4868.2|4866.2|29
1603389900000|2020-10-22 18:05:00|4869.7|4867.7|4867.9|4865.9|4870.4|4868.4|4867.7|4865.7|22
1603390200000|2020-10-22 18:10:00|4867.7|4865.7|4867.9|4865.9|4868.7|4866.7|4866.4|4864.4|18
1603390500000|2020-10-22 18:15:00|4867.7|4865.7|4871.9|4869.9|4873.9|4871.9|4867.7|4865.7|154
1603390800000|2020-10-22 18:20:00|4872.2|4870.2|4873.9|4871.9|4873.9|4871.9|4871.9|4869.9|28
1603391100000|2020-10-22 18:25:00|4873.7|4871.7|4871.2|4869.2|4873.9|4871.9|4870.7|4868.7|71
1603391400000|2020-10-22 18:30:00|4871.4|4869.4|4871.4|4869.4|4871.9|4869.9|4869.4|4867.4|118
1603391700000|2020-10-22 18:35:00|4871.7|4869.7|4870.9|4868.9|4872.7|4870.7|4869.7|4867.7|53
1603392000000|2020-10-22 18:40:00|4871.2|4869.2|4869.4|4867.4|4871.9|4869.9|4869.2|4867.2|55
1603392300000|2020-10-22 18:45:00|4869.2|4867.2|4869.7|4867.7|4870.4|4868.4|4869.2|4867.2|21
1603392600000|2020-10-22 18:50:00|4869.9|4867.9|4869.9|4867.9|4871.2|4869.2|4868.9|4866.9|59
1603392900000|2020-10-22 18:55:00|4870.2|4868.2|4868.9|4866.9|4870.4|4868.4|4868.7|4866.7|27
1603393200000|2020-10-22 19:00:00|4868.7|4866.7|4866.7|4864.7|4869.2|4867.2|4866.7|4864.7|62
1603393500000|2020-10-22 19:05:00|4866.4|4864.4|4863.9|4861.9|4866.4|4864.4|4863.7|4861.7|124
1603393800000|2020-10-22 19:10:00|4863.7|4861.7|4864.4|4862.4|4864.4|4862.4|4862.4|4860.4|34
1603394100000|2020-10-22 19:15:00|4864.2|4862.2|4865.7|4863.7|4865.7|4863.7|4863.9|4861.9|42
1603394400000|2020-10-22 19:20:00|4865.9|4863.9|4868.4|4866.4|4868.9|4866.9|4865.2|4863.2|37
1603394700000|2020-10-22 19:25:00|4868.2|4866.2|4870.4|4868.4|4870.9|4868.9|4868.2|4866.2|77
1603395000000|2020-10-22 19:30:00|4870.2|4868.2|4871.9|4869.9|4872.4|4870.4|4870.2|4868.2|57
1603395300000|2020-10-22 19:35:00|4872.2|4870.2|4871.2|4869.2|4873.4|4871.4|4870.9|4868.9|36
1603395600000|2020-10-22 19:40:00|4871.4|4869.4|4870.4|4868.4|4871.7|4869.7|4870.2|4868.2|26
1603395900000|2020-10-22 19:45:00|4870.2|4868.2|4867.7|4865.7|4870.4|4868.4|4867.2|4865.2|72
1603396200000|2020-10-22 19:50:00|4868.4|4866.4|4867.4|4865.4|4868.7|4866.7|4865.7|4863.7|149
1603396500000|2020-10-22 19:55:00|4867.2|4865.2|4865.2|4863.2|4867.2|4865.2|4861.4|4859.4|180
1603396800000|2020-10-22 20:00:00|4868.7|4864.7|4867.2|4863.2|4871.3|4867.3|4865|4861|0
1603397100000|2020-10-22 20:05:00|4867.1|4863.1|4865.6|4861.6|4867.2|4863.2|4865.3|4861.3|0
1603397400000|2020-10-22 20:10:00|4865.7|4861.7|4870.3|4866.3|4873.5|4869.5|4865.5|4861.5|0
1603397700000|2020-10-22 20:15:00|4870.5|4866.5|4869.5|4865.5|4871|4867|4869.2|4865.2|0
1603398000000|2020-10-22 20:20:00|4869.3|4865.3|4869.2|4865.2|4869.6|4865.6|4869.2|4865.2|0
1603398300000|2020-10-22 20:25:00|4869.3|4865.3|4869.3|4865.3|4869.4|4865.4|4869.1|4865.1|0
1603398600000|2020-10-22 20:30:00|4869.1|4865.1|4870.9|4866.9|4871.3|4867.3|4867.1|4863.1|0
1603398900000|2020-10-22 20:35:00|4871|4867|4870.6|4866.6|4871.3|4867.3|4869.7|4865.7|0
1603399200000|2020-10-22 20:40:00|4870.5|4866.5|4869.7|4865.7|4870.6|4866.6|4869.3|4865.3|0
1603399500000|2020-10-22 20:45:00|4869.8|4865.8|4871.9|4867.9|4872.2|4868.2|4869.7|4865.7|0
1603399800000|2020-10-22 20:50:00|4871.8|4867.8|4871.9|4867.9|4873.4|4869.4|4871.2|4867.2|0
1603400100000|2020-10-22 20:55:00|4871.8|4867.8|4871.9|4867.9|4873.7|4869.7|4870|4866|0
1603400400000|2020-10-22 21:00:00|4871.8|4867.8|4872.6|4868.6|4872.7|4868.7|4871.8|4867.8|0
1603400700000|2020-10-22 21:05:00|4872.5|4868.5|4872.6|4868.6|4873|4869|4872.4|4868.4|0
1603401000000|2020-10-22 21:10:00|4872.3|4868.3|4872.5|4868.5|4872.7|4868.7|4872.3|4868.3|0
1603401300000|2020-10-22 21:15:00|4872.7|4868.7|4873.5|4869.5|4873.5|4869.5|4872.5|4868.5|0
1603401600000|2020-10-22 21:20:00|4873.4|4869.4|4873.3|4869.3|4873.4|4869.4|4872.5|4868.5|0
1603401900000|2020-10-22 21:25:00|4873.4|4869.4|4873.4|4869.4|4873.4|4869.4|4873.4|4869.4|0
1603402200000|2020-10-22 21:30:00|4873.3|4869.3|4873.3|4869.3|4873.4|4869.4|4873.3|4869.3|0
1603402800000|2020-10-22 21:40:00|4873.6|4869.6|4873.8|4869.8|4873.8|4869.8|4873.3|4869.3|0
1603403100000|2020-10-22 21:45:00|4874.1|4870.1|4874.2|4870.2|4874.4|4870.4|4873.9|4869.9|0
1603403400000|2020-10-22 21:50:00|4874.3|4870.3|4874.2|4870.2|4874.3|4870.3|4873.7|4869.7|0
1603403700000|2020-10-22 21:55:00|4874.6|4870.6|4874.8|4870.8|4875.1|4871.1|4874.2|4870.2|0
1603404000000|2020-10-22 22:00:00|4875.9|4871.9|4875.1|4871.1|4879.4|4875.4|4873.9|4869.9|0
1603404300000|2020-10-22 22:05:00|4875.2|4871.2|4877|4873|4877.1|4873.1|4875.2|4871.2|0
1603404600000|2020-10-22 22:10:00|4876.7|4872.7|4876.4|4872.4|4877.3|4873.3|4875.6|4871.6|0
1603404900000|2020-10-22 22:15:00|4876.7|4872.7|4876.1|4872.1|4877.6|4873.6|4875.6|4871.6|0
1603405200000|2020-10-22 22:20:00|4876.2|4872.2|4877.6|4873.6|4877.9|4873.9|4875.3|4871.3|0
1603405500000|2020-10-22 22:25:00|4877.3|4873.3|4874|4870|4877.6|4873.6|4873.9|4869.9|0
1603405800000|2020-10-22 22:30:00|4873.9|4869.9|4874.1|4870.1|4874.4|4870.4|4873.2|4869.2|0
1603406100000|2020-10-22 22:35:00|4874|4870|4874.8|4870.8|4875.1|4871.1|4872.8|4868.8|0
1603406400000|2020-10-22 22:40:00|4874.7|4870.7|4874.8|4870.8|4875.4|4871.4|4874|4870|0
1603406700000|2020-10-22 22:45:00|4874.9|4870.9|4875.9|4871.9|4876.3|4872.3|4874.8|4870.8|0
1603407000000|2020-10-22 22:50:00|4876|4872|4875.7|4871.7|4877|4873|4875.7|4871.7|0
1603407300000|2020-10-22 22:55:00|4875.4|4871.4|4873.4|4869.4|4876|4872|4873.4|4869.4|0
1603407600000|2020-10-22 23:00:00|4873.5|4869.5|4873.2|4869.2|4874|4870|4873.2|4869.2|0
1603407900000|2020-10-22 23:05:00|4873.3|4869.3|4871|4867|4873.8|4869.8|4870.7|4866.7|0
1603408200000|2020-10-22 23:10:00|4871.1|4867.1|4868.5|4864.5|4872.6|4868.6|4866.3|4862.3|0
1603408500000|2020-10-22 23:15:00|4868.8|4864.8|4869.8|4866.8|4871.2|4868.2|4867.8|4864.8|0
1603408800000|2020-10-22 23:20:00|4870|4867|4870.6|4867.6|4870.9|4867.9|4869.3|4866.3|0
1603409100000|2020-10-22 23:25:00|4870.5|4867.5|4870.9|4867.9|4871.8|4868.8|4869.6|4866.6|0
1603409400000|2020-10-22 23:30:00|4870.8|4867.8|4871.8|4868.8|4871.8|4868.8|4869.6|4866.6|0
1603409700000|2020-10-22 23:35:00|4871.7|4868.7|4872.7|4869.7|4873.3|4870.3|4871.2|4868.2|0
1603410000000|2020-10-22 23:40:00|4872.5|4869.5|4871.4|4868.4|4872.5|4869.5|4871.1|4868.1|0
1603410300000|2020-10-22 23:45:00|4871.3|4868.3|4870.1|4867.1|4871.4|4868.4|4868.1|4865.1|0
1603410600000|2020-10-22 23:50:00|4870.4|4867.4|4870.4|4867.4|4870.7|4867.7|4868.7|4865.7|0
1603410900000|2020-10-22 23:55:00|4870.5|4867.5|4869.6|4866.6|4870.7|4867.7|4868.4|4865.4|0
1603411200000|2020-10-23 00:00:00|4869.5|4866.5|4863.4|4860.4|4870|4867|4862.7|4859.7|0
1603411500000|2020-10-23 00:05:00|4863.5|4860.5|4863.9|4860.9|4865.9|4862.9|4863.4|4860.4|0
1603411800000|2020-10-23 00:10:00|4863.7|4860.7|4859.4|4856.4|4864.3|4861.3|4859.4|4856.4|0
1603412100000|2020-10-23 00:15:00|4859.5|4856.5|4855.2|4852.2|4859.9|4856.9|4852.3|4849.3|0
1603412400000|2020-10-23 00:20:00|4855.1|4852.1|4852.3|4849.3|4856.7|4853.7|4852.3|4849.3|0
1603412700000|2020-10-23 00:25:00|4852.4|4849.4|4854.2|4851.2|4855.6|4852.6|4851|4848|0
1603413000000|2020-10-23 00:30:00|4854.1|4851.1|4854|4851|4855.5|4852.5|4852.5|4849.5|0
1603413300000|2020-10-23 00:35:00|4854.4|4851.4|4854.3|4851.3|4857.2|4854.2|4854.3|4851.3|0
1603413600000|2020-10-23 00:40:00|4854.6|4851.6|4852|4849|4855.1|4852.1|4851.2|4848.2|0
1603413900000|2020-10-23 00:45:00|4852.3|4849.3|4854.5|4851.5|4854.5|4851.5|4851.3|4848.3|0
1603414200000|2020-10-23 00:50:00|4854|4851|4854.9|4851.9|4856.2|4853.2|4850.3|4847.3|0
1603414500000|2020-10-23 00:55:00|4855.1|4852.1|4857.7|4854.7|4857.8|4854.8|4855.1|4852.1|0
1603414800000|2020-10-23 01:00:00|4857.8|4854.8|4853.1|4850.1|4857.8|4854.8|4851.5|4848.5|0
1603415100000|2020-10-23 01:05:00|4853|4850|4852.9|4849.9|4854.3|4851.3|4848.3|4845.3|0
1603415400000|2020-10-23 01:10:00|4853.2|4850.2|4853|4850|4855.9|4852.9|4852.8|4849.8|0
1603415700000|2020-10-23 01:15:00|4852.9|4849.9|4854.6|4851.6|4856|4853|4851.5|4848.5|0
1603416000000|2020-10-23 01:20:00|4854.5|4851.5|4853|4850|4855.9|4852.9|4852.3|4849.3|0
1603416300000|2020-10-23 01:25:00|4853.1|4850.1|4853.1|4850.1|4854.6|4851.6|4852.3|4849.3|0
1603416600000|2020-10-23 01:30:00|4853|4850|4851.5|4848.5|4854.5|4851.5|4850.8|4847.8|0
1603416900000|2020-10-23 01:35:00|4851.4|4848.4|4854.3|4851.3|4855.8|4852.8|4850|4847|0
1603417200000|2020-10-23 01:40:00|4854.4|4851.4|4855.5|4852.5|4857|4854|4854.1|4851.1|0
1603417500000|2020-10-23 01:45:00|4855.6|4852.6|4852.7|4849.7|4855.6|4852.6|4852.7|4849.7|0
1603417800000|2020-10-23 01:50:00|4853|4850|4854|4851|4855.5|4852.5|4852.5|4849.5|0
1603418100000|2020-10-23 01:55:00|4853.9|4850.9|4855.4|4852.4|4855.5|4852.5|4853.9|4850.9|0
1603418400000|2020-10-23 02:00:00|4855.5|4852.5|4854.9|4851.9|4855.5|4852.5|4853.9|4850.9|0
1603418700000|2020-10-23 02:05:00|4854.8|4851.8|4852.7|4849.7|4855.6|4852.6|4852.6|4849.6|0
1603419000000|2020-10-23 02:10:00|4853.2|4850.2|4852.1|4849.1|4854.1|4851.1|4851.3|4848.3|0
1603419300000|2020-10-23 02:15:00|4852.2|4849.2|4853.7|4850.7|4855.1|4852.1|4852.2|4849.2|0
1603419600000|2020-10-23 02:20:00|4853.8|4850.8|4855.3|4852.3|4855.3|4852.3|4852.3|4849.3|0
1603419900000|2020-10-23 02:25:00|4855.2|4852.2|4853.8|4850.8|4855.3|4852.3|4853.7|4850.7|0
1603420200000|2020-10-23 02:30:00|4853.9|4850.9|4855.3|4852.3|4856.7|4853.7|4853.8|4850.8|0
1603420500000|2020-10-23 02:35:00|4855.4|4852.4|4856.8|4853.8|4856.9|4853.9|4855.3|4852.3|0
1603420800000|2020-10-23 02:40:00|4856.9|4853.9|4857.7|4854.7|4858.4|4855.4|4856.8|4853.8|0
1603421100000|2020-10-23 02:45:00|4857.4|4854.4|4858.5|4855.5|4858.5|4855.5|4854|4851|0
1603421400000|2020-10-23 02:50:00|4858.4|4855.4|4857|4854|4858.5|4855.5|4857|4854|0
1603421700000|2020-10-23 02:55:00|4856.7|4853.7|4860.1|4857.1|4860.2|4857.2|4855.6|4852.6|0
1603422000000|2020-10-23 03:00:00|4860.1|4857.1|4863.2|4860.2|4863.9|4860.9|4860.1|4857.1|0
1603422300000|2020-10-23 03:05:00|4863.3|4860.3|4864.6|4861.6|4864.7|4861.7|4863.2|4860.2|0
1603422600000|2020-10-23 03:10:00|4864.7|4861.7|4863.2|4860.2|4864.7|4861.7|4863.2|4860.2|0
1603422900000|2020-10-23 03:15:00|4863.2|4860.2|4863|4860|4864.6|4861.6|4861.6|4858.6|0
1603423200000|2020-10-23 03:20:00|4861.6|4858.6|4863.1|4860.1|4864.5|4861.5|4861.6|4858.6|0
1603423500000|2020-10-23 03:25:00|4863|4860|4860.1|4857.1|4863|4860|4860.1|4857.1|0
1603423800000|2020-10-23 03:30:00|4860.2|4857.2|4861.6|4858.6|4862.3|4859.3|4860.2|4857.2|0
1603424100000|2020-10-23 03:35:00|4861.9|4858.9|4862.3|4859.3|4863.1|4860.1|4861.6|4858.6|0
1603424400000|2020-10-23 03:40:00|4862.6|4859.6|4863|4860|4864.5|4861.5|4862.3|4859.3|0
1603424700000|2020-10-23 03:45:00|4862.9|4859.9|4860|4857|4862.9|4859.9|4860|4857|0
1603425000000|2020-10-23 03:50:00|4860.1|4857.1|4860.1|4857.1|4861.4|4858.4|4860|4857|0
1603425300000|2020-10-23 03:55:00|4860.4|4857.4|4861.6|4858.6|4861.6|4858.6|4860.4|4857.4|0
1603425600000|2020-10-23 04:00:00|4861.7|4858.7|4861.5|4858.5|4863.1|4860.1|4861.5|4858.5|0
1603425900000|2020-10-23 04:05:00|4861.6|4858.6|4859.5|4856.5|4861.6|4858.6|4859.5|4856.5|0
1603426200000|2020-10-23 04:10:00|4860|4857|4859.5|4856.5|4860.9|4857.9|4858.1|4855.1|0
1603426500000|2020-10-23 04:15:00|4859.6|4856.6|4859.5|4856.5|4860.9|4857.9|4859.5|4856.5|0
1603426800000|2020-10-23 04:20:00|4860|4857|4860.9|4857.9|4861|4858|4860|4857|0
1603427100000|2020-10-23 04:25:00|4861|4858|4859.5|4856.5|4861|4858|4859.5|4856.5|0
1603427400000|2020-10-23 04:30:00|4859.4|4856.4|4861|4858|4861|4858|4859.4|4856.4|0
1603427700000|2020-10-23 04:35:00|4860.9|4857.9|4863.8|4860.8|4863.8|4860.8|4860.9|4857.9|0
1603428000000|2020-10-23 04:40:00|4863.7|4860.7|4860.9|4857.9|4863.8|4860.8|4860.8|4857.8|0
1603428300000|2020-10-23 04:45:00|4861.5|4858.5|4862.4|4859.4|4862.4|4859.4|4860.9|4857.9|0
1603428600000|2020-10-23 04:50:00|4862.6|4859.6|4865.3|4862.3|4865.3|4862.3|4862.6|4859.6|0
1603428900000|2020-10-23 04:55:00|4865.4|4862.4|4865.4|4862.4|4866.7|4863.7|4865.3|4862.3|0
1603429200000|2020-10-23 05:00:00|4865.4|4862.4|4867.2|4864.2|4868.2|4865.2|4865.3|4862.3|0
1603429500000|2020-10-23 05:05:00|4867|4864|4870.4|4867.4|4870.7|4867.7|4866.5|4863.5|0
1603429800000|2020-10-23 05:10:00|4870|4867|4872.6|4869.6|4873.4|4870.4|4869.2|4866.2|0
1603430100000|2020-10-23 05:15:00|4872.4|4869.4|4870.9|4867.9|4875.9|4872.9|4870.9|4867.9|0
1603430400000|2020-10-23 05:20:00|4871|4868|4868.1|4865.1|4872.4|4869.4|4867.4|4864.4|0
1603430700000|2020-10-23 05:25:00|4868|4865|4868.1|4865.1|4869.5|4866.5|4866.6|4863.6|0
1603431000000|2020-10-23 05:30:00|4868|4865|4868|4865|4869.4|4866.4|4868|4865|0
1603431300000|2020-10-23 05:35:00|4867.9|4864.9|4867.9|4864.9|4869.3|4866.3|4866.6|4863.6|0
1603431600000|2020-10-23 05:40:00|4868.2|4865.2|4869.4|4866.4|4872.1|4869.1|4868.2|4865.2|0
1603431900000|2020-10-23 05:45:00|4869.3|4866.3|4867.8|4864.8|4869.4|4866.4|4867.8|4864.8|0
1603432200000|2020-10-23 05:50:00|4867.9|4864.9|4864.8|4861.8|4867.9|4864.9|4863.3|4860.3|0
1603432500000|2020-10-23 05:55:00|4864.7|4861.7|4862|4859|4864.8|4861.8|4862|4859|0
1603432800000|2020-10-23 06:00:00|4862.3|4859.3|4857.7|4855.7|4862.8|4859.3|4854.9|4852.9|369
1603433100000|2020-10-23 06:05:00|4857.4|4855.4|4851.4|4849.4|4859.2|4857.2|4850.9|4848.9|253
1603433400000|2020-10-23 06:10:00|4851.2|4849.2|4849.2|4847.2|4851.2|4849.2|4847.2|4845.2|225
1603433700000|2020-10-23 06:15:00|4848.9|4846.9|4846.9|4844.9|4849.2|4847.2|4843.9|4841.9|266
1603434000000|2020-10-23 06:20:00|4846.7|4844.7|4845.9|4843.9|4849.7|4847.7|4845.7|4843.7|139
1603434300000|2020-10-23 06:25:00|4845.7|4843.7|4846.7|4844.7|4847.9|4845.9|4845.2|4843.2|101
1603434600000|2020-10-23 06:30:00|4846.2|4844.2|4848.7|4846.7|4848.7|4846.7|4844.2|4842.2|91
1603434900000|2020-10-23 06:35:00|4848.9|4846.9|4846.9|4844.9|4849.7|4847.7|4846.9|4844.9|43
1603435200000|2020-10-23 06:40:00|4846.7|4844.7|4846.9|4844.9|4847.2|4845.2|4843.9|4841.9|86
1603435500000|2020-10-23 06:45:00|4847.2|4845.2|4843.9|4841.9|4848.2|4846.2|4843.7|4841.7|61
1603435800000|2020-10-23 06:50:00|4843.7|4841.7|4844.4|4842.4|4845.2|4843.2|4843.4|4841.4|83
1603436100000|2020-10-23 06:55:00|4844.2|4842.2|4845.4|4843.4|4846.2|4844.2|4842.2|4840.2|271
1603436400000|2020-10-23 07:00:00|4845.2|4844.2|4858.9|4857.9|4860.9|4859.9|4841.4|4840.4|1838
1603436700000|2020-10-23 07:05:00|4859.4|4858.4|4866.7|4865.7|4869.4|4868.4|4858.9|4857.9|1311
1603437000000|2020-10-23 07:10:00|4866.4|4865.4|4867.2|4866.2|4873.7|4872.7|4864.2|4863.2|704
1603437300000|2020-10-23 07:15:00|4866.9|4865.9|4872.7|4871.7|4873.9|4872.9|4865.2|4864.2|587
1603437600000|2020-10-23 07:20:00|4872.9|4871.9|4881.2|4880.2|4886.7|4885.7|4872.9|4871.9|869
1603437900000|2020-10-23 07:25:00|4880.4|4879.4|4884.2|4883.2|4885.7|4884.7|4880.4|4879.4|597
1603438200000|2020-10-23 07:30:00|4887.4|4886.4|4899.2|4898.2|4903.4|4902.4|4887.4|4886.4|1701
1603438500000|2020-10-23 07:35:00|4899.4|4898.4|4905.4|4904.4|4910.9|4909.9|4899.2|4898.2|1247
1603438800000|2020-10-23 07:40:00|4905.5|4904.5|4905.8|4904.8|4908|4907|4902|4901|796
1603439100000|2020-10-23 07:45:00|4905.5|4904.5|4909.5|4908.5|4912.5|4911.5|4904.5|4903.5|657
1603439400000|2020-10-23 07:50:00|4909.8|4908.8|4904.5|4903.5|4914.3|4913.3|4903.5|4902.5|672
1603439700000|2020-10-23 07:55:00|4904.8|4903.8|4906.8|4905.8|4909.8|4908.8|4903|4902|416
1603440000000|2020-10-23 08:00:00|4907.3|4906.3|4907.5|4906.5|4909|4908|4900.5|4899.5|539
1603440300000|2020-10-23 08:05:00|4907.3|4906.3|4906.8|4905.8|4913.8|4912.8|4906.8|4905.8|499
1603440600000|2020-10-23 08:10:00|4907|4906|4915|4914|4920|4919|4907|4906|743
1603440900000|2020-10-23 08:15:00|4914.8|4913.8|4915|4914|4919.3|4918.3|4912.8|4911.8|567
1603441200000|2020-10-23 08:20:00|4914.8|4913.8|4911.8|4910.8|4916.8|4915.8|4909.3|4908.3|430
1603441500000|2020-10-23 08:25:00|4911.5|4910.5|4905.8|4904.8|4912.8|4911.8|4904.8|4903.8|485
1603441800000|2020-10-23 08:30:00|4906.3|4905.3|4904.8|4903.8|4907|4906|4897.5|4896.5|675
1603442100000|2020-10-23 08:35:00|4905|4904|4908|4907|4910.8|4909.8|4904.5|4903.5|427
1603442400000|2020-10-23 08:40:00|4908.3|4907.3|4907.3|4906.3|4910.8|4909.8|4906.3|4905.3|327
1603442700000|2020-10-23 08:45:00|4907|4906|4907.8|4906.8|4909.8|4908.8|4905.5|4904.5|300
1603443000000|2020-10-23 08:50:00|4907.3|4906.3|4903.8|4902.8|4909.3|4908.3|4899.3|4898.3|499
1603443300000|2020-10-23 08:55:00|4904|4903|4901|4900|4904.8|4903.8|4899.5|4898.5|295
1603443600000|2020-10-23 09:00:00|4900.8|4899.8|4900.5|4899.5|4904.8|4903.8|4899|4898|221
1603443900000|2020-10-23 09:05:00|4900.3|4899.3|4899|4898|4901.8|4900.8|4897.3|4896.3|283
1603444200000|2020-10-23 09:10:00|4898.8|4897.8|4904.3|4903.3|4904.8|4903.8|4898.8|4897.8|283
1603444500000|2020-10-23 09:15:00|4904.5|4903.5|4908.3|4907.3|4909|4908|4903.8|4902.8|456
1603444800000|2020-10-23 09:20:00|4908.5|4907.5|4907.8|4906.8|4909|4908|4906.5|4905.5|245
1603445100000|2020-10-23 09:25:00|4907.3|4906.3|4908.8|4907.8|4910.8|4909.8|4907.3|4906.3|266
1603445400000|2020-10-23 09:30:00|4908|4907|4910.8|4909.8|4912.3|4911.3|4907.3|4906.3|261
1603445700000|2020-10-23 09:35:00|4911|4910|4909.5|4908.5|4912.8|4911.8|4907.8|4906.8|280
1603446000000|2020-10-23 09:40:00|4909.8|4908.8|4903|4902|4910.3|4909.3|4902.3|4901.3|198
1603446300000|2020-10-23 09:45:00|4903.3|4902.3|4907.3|4906.3|4907.8|4906.8|4902.3|4901.3|174
1603446600000|2020-10-23 09:50:00|4907|4906|4904.5|4903.5|4910.3|4909.3|4903.3|4902.3|383
1603446900000|2020-10-23 09:55:00|4904.3|4903.3|4902.3|4901.3|4904.5|4903.5|4901.8|4900.8|260
1603447200000|2020-10-23 10:00:00|4902.8|4901.8|4908.3|4907.3|4910.8|4909.8|4902.3|4901.3|360
1603447500000|2020-10-23 10:05:00|4908.5|4907.5|4914.3|4913.3|4914.5|4913.5|4906.8|4905.8|344
1603447800000|2020-10-23 10:10:00|4914|4913|4915.8|4914.8|4917.5|4916.5|4912.3|4911.3|491
1603448100000|2020-10-23 10:15:00|4915.5|4914.5|4917.8|4916.8|4919.3|4918.3|4914.3|4913.3|258
1603448400000|2020-10-23 10:20:00|4918.3|4917.3|4917.3|4916.3|4921.8|4920.8|4915.3|4914.3|356
1603448700000|2020-10-23 10:25:00|4916.8|4915.8|4913.3|4912.3|4917.8|4916.8|4912.8|4911.8|350
1603449000000|2020-10-23 10:30:00|4913.5|4912.5|4918.8|4917.8|4919|4918|4913.3|4912.3|296
1603449300000|2020-10-23 10:35:00|4918.5|4917.5|4924.8|4923.8|4924.8|4923.8|4918.5|4917.5|322
1603449600000|2020-10-23 10:40:00|4925|4924|4926.3|4925.3|4928|4927|4922.8|4921.8|367
1603449900000|2020-10-23 10:45:00|4926.5|4925.5|4928.8|4927.8|4930|4929|4926|4925|361
1603450200000|2020-10-23 10:50:00|4928.5|4927.5|4927|4926|4929.8|4928.8|4925.8|4924.8|344
1603450500000|2020-10-23 10:55:00|4927.3|4926.3|4918.5|4917.5|4928.3|4927.3|4918.3|4917.3|284
1603450800000|2020-10-23 11:00:00|4918.3|4917.3|4914.3|4913.3|4919.3|4918.3|4912.5|4911.5|514
1603451100000|2020-10-23 11:05:00|4914|4913|4917|4916|4920.8|4919.8|4913.8|4912.8|218
1603451400000|2020-10-23 11:10:00|4917.3|4916.3|4917.3|4916.3|4919.8|4918.8|4916.8|4915.8|2191
1603451700000|2020-10-23 11:15:00|4917.5|4916.5|4913.3|4912.3|4917.8|4916.8|4913.3|4912.3|180
1603452000000|2020-10-23 11:20:00|4913.5|4912.5|4916.3|4915.3|4916.3|4915.3|4910.8|4909.8|180
1603452300000|2020-10-23 11:25:00|4915.5|4914.5|4917.3|4916.3|4917.8|4916.8|4915|4914|157
1603452600000|2020-10-23 11:30:00|4917|4916|4917.8|4916.8|4920.8|4919.8|4915.5|4914.5|152
1603452900000|2020-10-23 11:35:00|4918|4917|4922|4921|4922.3|4921.3|4918|4917|119
1603453200000|2020-10-23 11:40:00|4921.9|4920.9|4922.2|4921.2|4923.4|4922.4|4919.7|4918.7|204
1603453500000|2020-10-23 11:45:00|4921.9|4920.9|4919.2|4918.2|4923.2|4922.2|4918.4|4917.4|206
1603453800000|2020-10-23 11:50:00|4918.7|4917.7|4920.7|4919.7|4922.9|4921.9|4917.2|4916.2|296
1603454100000|2020-10-23 11:55:00|4920.9|4919.9|4921.2|4920.2|4922.9|4921.9|4919.7|4918.7|103
1603454400000|2020-10-23 12:00:00|4920.7|4919.7|4920.4|4919.4|4921.2|4920.2|4918.4|4917.4|175
1603454700000|2020-10-23 12:05:00|4920.2|4919.2|4922.7|4921.7|4923.2|4922.2|4918.9|4917.9|145
1603455000000|2020-10-23 12:10:00|4922.4|4921.4|4921.7|4920.7|4923.7|4922.7|4920.4|4919.4|218
1603455300000|2020-10-23 12:15:00|4921.2|4920.2|4926.4|4925.4|4928.7|4927.7|4920.9|4919.9|253
1603455600000|2020-10-23 12:20:00|4926.7|4925.7|4921.2|4920.2|4926.7|4925.7|4921.2|4920.2|157
1603455900000|2020-10-23 12:25:00|4920.9|4919.9|4922.9|4921.9|4923.9|4922.9|4920.2|4919.2|236
1603456200000|2020-10-23 12:30:00|4922.7|4921.7|4928.7|4927.7|4929.2|4928.2|4922.2|4921.2|180
1603456500000|2020-10-23 12:35:00|4928.9|4927.9|4930.7|4929.7|4931.7|4930.7|4928.4|4927.4|335
1603456800000|2020-10-23 12:40:00|4930.9|4929.9|4932.7|4931.7|4935.7|4934.7|4929.9|4928.9|301
1603457100000|2020-10-23 12:45:00|4932.2|4931.2|4928.2|4927.2|4932.9|4931.9|4928.2|4927.2|285
1603457400000|2020-10-23 12:50:00|4928.7|4927.7|4930.2|4929.2|4931.7|4930.7|4927.2|4926.2|370
1603457700000|2020-10-23 12:55:00|4929.9|4928.9|4928.9|4927.9|4932.2|4931.2|4928.7|4927.7|256
1603458000000|2020-10-23 13:00:00|4928.2|4927.2|4930.7|4929.7|4931.4|4930.4|4926.4|4925.4|188
1603458300000|2020-10-23 13:05:00|4930.9|4929.9|4926.4|4925.4|4931.7|4930.7|4926.2|4925.2|154
1603458600000|2020-10-23 13:10:00|4926.2|4925.2|4928.9|4927.9|4930.4|4929.4|4926.2|4925.2|201
1603458900000|2020-10-23 13:15:00|4928.7|4927.7|4927.9|4926.9|4929.2|4928.2|4926.2|4925.2|145
1603459200000|2020-10-23 13:20:00|4928.2|4927.2|4929.7|4928.7|4929.7|4928.7|4927.2|4926.2|92
1603459500000|2020-10-23 13:25:00|4929.4|4928.4|4929.2|4928.2|4929.9|4928.9|4926.2|4925.2|249
1603459800000|2020-10-23 13:30:00|4928.7|4927.7|4925.7|4924.7|4930.7|4929.7|4923.2|4922.2|561
1603460100000|2020-10-23 13:35:00|4925.4|4924.4|4926.2|4925.2|4926.4|4925.4|4922.9|4921.9|2322
1603460400000|2020-10-23 13:40:00|4926.4|4925.4|4922.7|4921.7|4926.4|4925.4|4921.2|4920.2|399
1603460700000|2020-10-23 13:45:00|4922.9|4921.9|4917.7|4916.7|4926.7|4925.7|4916.9|4915.9|526
1603461000000|2020-10-23 13:50:00|4917.4|4916.4|4920.7|4919.7|4922.9|4921.9|4916.2|4915.2|489
1603461300000|2020-10-23 13:55:00|4920.4|4919.4|4919.2|4918.2|4922.2|4921.2|4916.4|4915.4|504
1603461600000|2020-10-23 14:00:00|4918.9|4917.9|4912.9|4911.9|4918.9|4917.9|4911.7|4910.7|541
1603461900000|2020-10-23 14:05:00|4912.7|4911.7|4910.9|4909.9|4914.4|4913.4|4910.4|4909.4|502
1603462200000|2020-10-23 14:10:00|4911|4910|4911.8|4910.8|4914.8|4913.8|4909.3|4908.3|481
1603462500000|2020-10-23 14:15:00|4912.3|4911.3|4908.3|4907.3|4912.3|4911.3|4908|4907|348
1603462800000|2020-10-23 14:20:00|4908.5|4907.5|4907.3|4906.3|4909|4908|4904.5|4903.5|396
1603463100000|2020-10-23 14:25:00|4907.5|4906.5|4909.8|4908.8|4912|4911|4905.3|4904.3|607
1603463400000|2020-10-23 14:30:00|4909.5|4908.5|4910.3|4909.3|4911.8|4910.8|4907.8|4906.8|436
1603463700000|2020-10-23 14:35:00|4910.5|4909.5|4914|4913|4914|4913|4908|4907|379
1603464000000|2020-10-23 14:40:00|4914.3|4913.3|4910.3|4909.3|4915.3|4914.3|4907.5|4906.5|393
1603464300000|2020-10-23 14:45:00|4910.5|4909.5|4908.3|4907.3|4913.3|4912.3|4907.5|4906.5|253
1603464600000|2020-10-23 14:50:00|4908.5|4907.5|4905.8|4904.8|4910.3|4909.3|4904.8|4903.8|413
1603464900000|2020-10-23 14:55:00|4905.5|4904.5|4906.3|4905.3|4907.3|4906.3|4904.3|4903.3|359
1603465200000|2020-10-23 15:00:00|4906|4905|4905.3|4904.3|4907.8|4906.8|4904|4903|520
1603465500000|2020-10-23 15:05:00|4904.8|4903.8|4901|4900|4905|4904|4899.5|4898.5|613
1603465800000|2020-10-23 15:10:00|4901.3|4900.3|4901.5|4900.5|4902.3|4901.3|4898.3|4897.3|443
1603466100000|2020-10-23 15:15:00|4901.8|4900.8|4898.5|4897.5|4902.3|4901.3|4896.3|4895.3|659
1603466400000|2020-10-23 15:20:00|4898.8|4897.8|4890.3|4889.3|4898.8|4897.8|4888.8|4887.8|939
1603466700000|2020-10-23 15:25:00|4890.8|4889.8|4899.8|4898.8|4900.3|4899.3|4890.3|4889.3|905
1603467000000|2020-10-23 15:30:00|4900.3|4898.3|4911.3|4909.3|4911.3|4909.3|4898|4896|5052
1603467300000|2020-10-23 15:35:00|4911.8|4909.8|4910.3|4908.3|4912.3|4910.3|4908.3|4906.3|1679
1603467600000|2020-10-23 15:40:00|4910|4908|4908.5|4906.5|4914|4912|4908.5|4906.5|470
1603467900000|2020-10-23 15:45:00|4908.8|4906.8|4903.3|4901.3|4909.5|4907.5|4902.3|4900.3|978
1603468200000|2020-10-23 15:50:00|4903|4901|4903.8|4901.8|4906.3|4904.3|4902.5|4900.5|313
1603468500000|2020-10-23 15:55:00|4903.5|4901.5|4905|4903|4905.8|4903.8|4903.5|4901.5|226
1603468800000|2020-10-23 16:00:00|4905.3|4903.3|4904.5|4902.5|4905.3|4903.3|4902.3|4900.3|172
1603469100000|2020-10-23 16:05:00|4904.8|4902.8|4903.5|4901.5|4906|4904|4903|4901|105
1603469400000|2020-10-23 16:10:00|4903.8|4901.8|4903|4901|4905.5|4903.5|4902.8|4900.8|100
1603469700000|2020-10-23 16:15:00|4903.3|4901.3|4899.5|4897.5|4903.8|4901.8|4893.3|4891.3|843
1603470000000|2020-10-23 16:20:00|4899.8|4897.8|4895.5|4893.5|4900|4898|4893|4891|226
1603470300000|2020-10-23 16:25:00|4895.3|4893.3|4899.8|4897.8|4900.8|4898.8|4895|4893|171
1603470600000|2020-10-23 16:30:00|4899.5|4897.5|4901|4899|4902|4900|4898|4896|57
1603470900000|2020-10-23 16:35:00|4901.3|4899.3|4903.8|4901.8|4905|4903|4900.8|4898.8|55
1603471200000|2020-10-23 16:40:00|4904|4902|4905|4903|4905.8|4903.8|4903.5|4901.5|52
1603471500000|2020-10-23 16:45:00|4904.8|4902.8|4904.8|4902.8|4905.3|4903.3|4903|4901|24
1603471800000|2020-10-23 16:50:00|4904.5|4902.5|4904|4902|4906.8|4904.8|4903|4901|70
1603472100000|2020-10-23 16:55:00|4904.3|4902.3|4899|4897|4904.8|4902.8|4896.5|4894.5|50
1603472400000|2020-10-23 17:00:00|4898.8|4896.8|4906|4904|4906|4904|4898.8|4896.8|45
1603472700000|2020-10-23 17:05:00|4905.8|4903.8|4905|4903|4906.3|4904.3|4904.5|4902.5|21
1603473000000|2020-10-23 17:10:00|4904.8|4902.8|4901.5|4899.5|4905|4903|4900.8|4898.8|12
1603473300000|2020-10-23 17:15:00|4901.8|4899.8|4903|4901|4903.8|4901.8|4901|4899|45
1603473600000|2020-10-23 17:20:00|4902.8|4900.8|4908|4906|4908.8|4906.8|4902.8|4900.8|58
1603473900000|2020-10-23 17:25:00|4907.8|4905.8|4906.8|4904.8|4908|4906|4906.5|4904.5|27
1603474200000|2020-10-23 17:30:00|4907.3|4905.3|4907|4905|4909.3|4907.3|4906|4904|32
1603474500000|2020-10-23 17:35:00|4907.3|4905.3|4906.3|4904.3|4907.3|4905.3|4905.8|4903.8|11
1603474800000|2020-10-23 17:40:00|4906|4904|4905.3|4903.3|4906.5|4904.5|4904.8|4902.8|17
1603475100000|2020-10-23 17:45:00|4905.5|4903.5|4905|4903|4905.5|4903.5|4904|4902|1
1603475400000|2020-10-23 17:50:00|4905.3|4903.3|4904|4902|4905.3|4903.3|4903.5|4901.5|19
1603475700000|2020-10-23 17:55:00|4904.3|4902.3|4905.5|4903.5|4906.3|4904.3|4904.3|4902.3|14
1603476000000|2020-10-23 18:00:00|4905.8|4903.8|4906.3|4904.3|4906.3|4904.3|4904|4902|59
1603476300000|2020-10-23 18:05:00|4906.8|4904.8|4908|4906|4908.5|4906.5|4906.8|4904.8|73
1603476600000|2020-10-23 18:10:00|4907.8|4905.8|4907|4905|4907.8|4905.8|4905.8|4903.8|31
1603476900000|2020-10-23 18:15:00|4907.3|4905.3|4910.3|4908.3|4911|4909|4906.3|4904.3|82
1603477200000|2020-10-23 18:20:00|4910|4908|4912|4910|4912|4910|4909.5|4907.5|19
1603477500000|2020-10-23 18:25:00|4912.3|4910.3|4913.3|4911.3|4913.5|4911.5|4912|4910|18
1603477800000|2020-10-23 18:30:00|4913|4911|4912|4910|4913.3|4911.3|4911.5|4909.5|12
1603478100000|2020-10-23 18:35:00|4911.8|4909.8|4911|4909|4912|4910|4910|4908|56
1603478400000|2020-10-23 18:40:00|4910.8|4908.8|4911.5|4909.5|4911.8|4909.8|4910.5|4908.5|34
1603478700000|2020-10-23 18:45:00|4911.3|4909.3|4912.5|4910.5|4912.5|4910.5|4910|4908|124
1603479000000|2020-10-23 18:50:00|4912.3|4910.3|4910.5|4908.5|4913.3|4911.3|4910|4908|67
1603479300000|2020-10-23 18:55:00|4910.8|4908.8|4910|4908|4912.8|4910.8|4909.5|4907.5|56
1603479600000|2020-10-23 19:00:00|4910.3|4908.3|4911.8|4909.8|4912.5|4910.5|4909.3|4907.3|104
1603479900000|2020-10-23 19:05:00|4912|4910|4913.5|4911.5|4914|4912|4912|4910|67
1603480200000|2020-10-23 19:10:00|4913.8|4911.8|4917.3|4915.3|4918.3|4916.3|4913.5|4911.5|99
1603480500000|2020-10-23 19:15:00|4917.5|4915.5|4916.3|4914.3|4918|4916|4915.8|4913.8|63
1603480800000|2020-10-23 19:20:00|4916.5|4914.5|4914.8|4912.8|4916.8|4914.8|4914.5|4912.5|55
1603481100000|2020-10-23 19:25:00|4915.3|4913.3|4915|4913|4915.8|4913.8|4914.3|4912.3|60
1603481400000|2020-10-23 19:30:00|4914.8|4912.8|4915|4913|4916|4914|4914|4912|110
1603481700000|2020-10-23 19:35:00|4914.8|4912.8|4914.5|4912.5|4915.3|4913.3|4913.8|4911.8|58
1603482000000|2020-10-23 19:40:00|4914.8|4912.8|4916.8|4914.8|4917.3|4915.3|4914.8|4912.8|86
1603482300000|2020-10-23 19:45:00|4916.5|4914.5|4916.5|4914.5|4917.3|4915.3|4915.8|4913.8|101
1603482600000|2020-10-23 19:50:00|4916.3|4914.3|4919.5|4917.5|4919.5|4917.5|4916|4914|87
1603482900000|2020-10-23 19:55:00|4919.8|4917.8|4919|4917|4921.5|4919.5|4918.8|4916.8|208
1603483200000|2020-10-23 20:00:00|4918.8|4914.8|4914.1|4910.1|4920.6|4916.6|4913|4909|0
1603483500000|2020-10-23 20:05:00|4914|4910|4914.5|4910.5|4914.8|4910.8|4912.9|4908.9|0
1603483800000|2020-10-23 20:10:00|4914.1|4910.1|4912.6|4908.6|4915.8|4911.8|4912|4908|0
1603484100000|2020-10-23 20:15:00|4912.5|4908.5|4913|4909|4913|4909|4912.4|4908.4|0
1603484400000|2020-10-23 20:20:00|4913.3|4909.3|4913.1|4909.1|4913.4|4909.4|4913.1|4909.1|0
1603484700000|2020-10-23 20:25:00|4912.9|4908.9|4913.7|4909.7|4913.7|4909.7|4912.9|4908.9|0
1603485000000|2020-10-23 20:30:00|4914|4910|4916.3|4912.3|4917.2|4913.2|4913.1|4909.1|0
1603485300000|2020-10-23 20:35:00|4916|4912|4916.6|4912.6|4917.6|4913.6|4916|4912|0
1603485600000|2020-10-23 20:40:00|4916.3|4912.3|4914.8|4910.8|4916.7|4912.7|4914.3|4910.3|0
1603485900000|2020-10-23 20:45:00|4914.7|4910.7|4915|4911|4915.7|4911.7|4914|4910|0
1603486200000|2020-10-23 20:50:00|4914.7|4910.7|4915.3|4911.3|4916.6|4912.6|4914.3|4910.3|0
1603486500000|2020-10-23 20:55:00|4915.2|4911.2|4914|4910|4915.9|4911.9|4913.3|4909.3|0
1603663200000|2020-10-25 22:00:00|4902.5|4898.5|4901.3|4897.3|4902.9|4898.9|4899.6|4895.6|0
1603663500000|2020-10-25 22:05:00|4901.4|4897.4|4890.5|4886.5|4901.4|4897.4|4889.4|4885.4|0
1603663800000|2020-10-25 22:10:00|4890.3|4886.3|4890.1|4886.1|4892.6|4888.6|4888.7|4884.7|0
1603664100000|2020-10-25 22:15:00|4890.2|4886.2|4886.6|4882.6|4890.4|4886.4|4885|4881|0
1603664400000|2020-10-25 22:20:00|4886.7|4882.7|4880.7|4876.7|4887.2|4883.2|4878.6|4874.6|0
1603664700000|2020-10-25 22:25:00|4880.8|4876.8|4886.4|4882.4|4887.4|4883.4|4879|4875|0
1603665000000|2020-10-25 22:30:00|4886.5|4882.5|4892.2|4888.2|4892.2|4888.2|4886.5|4882.5|0
1603665300000|2020-10-25 22:35:00|4892.1|4888.1|4890.7|4886.7|4892.1|4888.1|4889.2|4885.2|0
1603665600000|2020-10-25 22:40:00|4890.8|4886.8|4890.2|4886.2|4891.7|4887.7|4888.8|4884.8|0
1603665900000|2020-10-25 22:45:00|4890.4|4886.4|4890.2|4886.2|4893|4889|4890.2|4886.2|0
1603666200000|2020-10-25 22:50:00|4890.5|4886.5|4890.9|4886.9|4891.9|4887.9|4890.4|4886.4|0
1603666500000|2020-10-25 22:55:00|4890.6|4886.6|4888.8|4884.8|4891.1|4887.1|4888.3|4884.3|0
1603666800000|2020-10-25 23:00:00|4888.9|4884.9|4892.8|4888.8|4893.4|4889.4|4888.5|4884.5|0
1603667100000|2020-10-25 23:05:00|4892.7|4888.7|4894.6|4890.6|4895.2|4891.2|4892.1|4888.1|0
1603667400000|2020-10-25 23:10:00|4894.9|4890.9|4896.4|4892.4|4897.7|4893.7|4893.9|4889.9|0
1603667700000|2020-10-25 23:15:00|4896.5|4892.5|4896.6|4892.6|4897.3|4893.3|4895.3|4891.3|0
1603668000000|2020-10-25 23:20:00|4896.7|4892.7|4895.6|4891.6|4898.4|4894.4|4894.9|4890.9|0
1603668300000|2020-10-25 23:25:00|4895.5|4891.5|4895.9|4891.9|4896.2|4892.2|4894.6|4890.6|0
1603668600000|2020-10-25 23:30:00|4896|4892|4895.6|4891.6|4896.5|4892.5|4894.7|4890.7|0
1603668900000|2020-10-25 23:35:00|4895.7|4891.7|4896.3|4892.3|4896.3|4892.3|4894.7|4890.7|0
1603669200000|2020-10-25 23:40:00|4896|4892|4896.3|4892.3|4896.3|4892.3|4895.4|4891.4|0
1603669500000|2020-10-25 23:45:00|4896.6|4892.6|4896.9|4892.9|4898.6|4894.6|4896.6|4892.6|0
1603669800000|2020-10-25 23:50:00|4897|4893|4897.2|4893.2|4898.9|4894.9|4897|4893|0
1603670100000|2020-10-25 23:55:00|4897.5|4893.5|4897|4893|4897.5|4893.5|4895.3|4891.3|0
1603670400000|2020-10-26 00:00:00|4896.9|4892.9|4899.8|4895.8|4900.7|4896.7|4895|4891|0
1603670700000|2020-10-26 00:05:00|4900.1|4896.1|4900.7|4896.7|4901.6|4897.6|4899.8|4895.8|0
1603671000000|2020-10-26 00:10:00|4900.8|4896.8|4896.3|4892.3|4901|4897|4895.5|4891.5|0
1603671300000|2020-10-26 00:15:00|4896.6|4892.6|4890.3|4887.3|4896.6|4893.5|4886.9|4883.9|0
1603671600000|2020-10-26 00:20:00|4890.4|4887.4|4890.9|4887.9|4891.7|4888.7|4885|4882|0
1603671900000|2020-10-26 00:25:00|4890.7|4887.7|4888.8|4885.8|4891.6|4888.6|4887.3|4884.3|0
1603672200000|2020-10-26 00:30:00|4888.9|4885.9|4889|4886|4890.3|4887.3|4887.4|4884.4|0
1603672500000|2020-10-26 00:35:00|4888.9|4885.9|4887.6|4884.6|4889.1|4886.1|4886.1|4883.1|0
1603672800000|2020-10-26 00:40:00|4887.5|4884.5|4886.9|4883.9|4889|4886|4886.1|4883.1|0
1603673100000|2020-10-26 00:45:00|4887.2|4884.2|4887|4884|4889.8|4886.8|4886.9|4883.9|0
1603673400000|2020-10-26 00:50:00|4887.1|4884.1|4887|4884|4888.5|4885.5|4885.5|4882.5|0
1603673700000|2020-10-26 00:55:00|4886.5|4883.5|4885.4|4882.4|4887|4884|4883.9|4880.9|0
1603674000000|2020-10-26 01:00:00|4885.5|4882.5|4887.1|4884.1|4888.5|4885.5|4884|4881|0
1603674300000|2020-10-26 01:05:00|4887.2|4884.2|4888|4885|4889.5|4886.5|4887.1|4884.1|0
1603674600000|2020-10-26 01:10:00|4888.2|4885.2|4891.3|4888.3|4891.4|4888.4|4888|4885|0
1603674900000|2020-10-26 01:15:00|4891|4888|4889.2|4886.2|4892|4889|4889.2|4886.2|0
1603675200000|2020-10-26 01:20:00|4889.1|4886.1|4887.7|4884.7|4889.9|4886.9|4887.6|4884.6|0
1603675500000|2020-10-26 01:25:00|4887.6|4884.6|4888.9|4885.9|4889.8|4886.8|4887.6|4884.6|0
1603675800000|2020-10-26 01:30:00|4887.5|4884.5|4878.9|4875.9|4888.9|4885.9|4878.6|4875.6|0
1603676100000|2020-10-26 01:35:00|4879|4876|4875.4|4872.4|4879|4876|4874.5|4871.5|0
1603676400000|2020-10-26 01:40:00|4874.7|4871.7|4874.6|4871.6|4877.7|4874.7|4874.6|4871.6|0
1603676700000|2020-10-26 01:45:00|4874.7|4871.7|4873.6|4870.6|4876.2|4873.2|4872|4869|0
1603677000000|2020-10-26 01:50:00|4873.5|4870.5|4873.1|4870.1|4873.7|4870.7|4872.2|4869.2|0
1603677300000|2020-10-26 01:55:00|4873.8|4870.8|4873.6|4870.6|4876.5|4873.5|4872.9|4869.9|0
1603677600000|2020-10-26 02:00:00|4873.4|4870.4|4873|4870|4874.4|4871.4|4872.8|4869.8|0
1603677900000|2020-10-26 02:05:00|4872.9|4869.9|4873|4870|4874.4|4871.4|4872.3|4869.3|0
1603678200000|2020-10-26 02:10:00|4873.1|4870.1|4872.9|4869.9|4874.5|4871.5|4871.5|4868.5|0
1603678500000|2020-10-26 02:15:00|4872.6|4869.6|4873.1|4870.1|4874.5|4871.5|4871.4|4868.4|0
1603678800000|2020-10-26 02:20:00|4873|4870|4874.6|4871.6|4876|4873|4873|4870|0
1603679100000|2020-10-26 02:25:00|4874.5|4871.5|4873.3|4870.3|4874.7|4871.7|4871.9|4868.9|0
1603679400000|2020-10-26 02:30:00|4873.1|4870.1|4873.5|4870.5|4874.8|4871.8|4871.9|4868.9|0
1603679700000|2020-10-26 02:35:00|4873.4|4870.4|4872|4869|4876.3|4873.3|4872|4869|0
1603680000000|2020-10-26 02:40:00|4872.2|4869.2|4873.9|4870.9|4874.7|4871.7|4872|4869|0
1603680300000|2020-10-26 02:45:00|4873.7|4870.7|4873.3|4870.3|4874.6|4871.6|4873.2|4870.2|0
1603680600000|2020-10-26 02:50:00|4872.7|4869.7|4872|4869|4873.3|4870.3|4871.8|4868.8|0
1603680900000|2020-10-26 02:55:00|4873.4|4870.4|4869.9|4866.9|4873.4|4870.4|4869.1|4866.1|0
1603681200000|2020-10-26 03:00:00|4869.6|4866.6|4869.3|4866.3|4869.6|4866.6|4869.1|4866.1|0
1603681500000|2020-10-26 03:05:00|4869.2|4866.2|4870.8|4867.8|4870.8|4867.8|4867.8|4864.8|0
1603681800000|2020-10-26 03:10:00|4870.5|4867.5|4869.4|4866.4|4870.5|4867.5|4868|4865|0
1603682100000|2020-10-26 03:15:00|4868.9|4865.9|4867.3|4864.3|4871.9|4868.9|4866.5|4863.5|0
1603682400000|2020-10-26 03:20:00|4867.2|4864.2|4866.4|4863.4|4868.7|4865.7|4864.1|4861.1|0
1603682700000|2020-10-26 03:25:00|4866.1|4863.1|4867.5|4864.5|4868.9|4865.9|4865.7|4862.7|0
1603683000000|2020-10-26 03:30:00|4867.2|4864.2|4866.1|4863.1|4867.2|4864.2|4864.6|4861.6|0
1603683300000|2020-10-26 03:35:00|4866.2|4863.2|4866.1|4863.1|4866.2|4863.2|4864.7|4861.7|0
1603683600000|2020-10-26 03:40:00|4865.9|4862.9|4864.9|4861.9|4866.3|4863.3|4864.7|4861.7|0
1603683900000|2020-10-26 03:45:00|4865.4|4862.4|4867.9|4864.9|4867.9|4864.9|4864.9|4861.9|0
1603684200000|2020-10-26 03:50:00|4867.8|4864.8|4868.8|4865.8|4869.3|4866.3|4867.4|4864.4|0
1603684500000|2020-10-26 03:55:00|4869.3|4866.3|4870.6|4867.6|4870.7|4867.7|4868.5|4865.5|0
1603684800000|2020-10-26 04:00:00|4870.1|4867.1|4866.6|4863.6|4870.1|4867.1|4866.3|4863.3|0
1603685100000|2020-10-26 04:05:00|4866.7|4863.7|4865.3|4862.3|4868.2|4865.2|4865.1|4862.1|0
1603685400000|2020-10-26 04:10:00|4865.2|4862.2|4864.9|4861.9|4866.3|4863.3|4863.3|4860.3|0
1603686000000|2020-10-26 04:20:00|4864.8|4861.8|4864.5|4861.5|4865.5|4862.5|4863.4|4860.4|0
1603686300000|2020-10-26 04:25:00|4864|4861|4862.4|4859.4|4864.6|4861.6|4862.4|4859.4|0
1603686600000|2020-10-26 04:30:00|4862.3|4859.3|4861.8|4858.8|4862.3|4859.3|4859.6|4856.6|0
1603686900000|2020-10-26 04:35:00|4862.1|4859.1|4863.3|4860.3|4863.3|4860.3|4862.1|4859.1|0
1603687200000|2020-10-26 04:40:00|4863.6|4860.6|4863.4|4860.4|4864|4861|4863.3|4860.3|0
1603687500000|2020-10-26 04:45:00|4863.3|4860.3|4864.9|4861.9|4864.9|4861.9|4863.3|4860.3|0
1603687800000|2020-10-26 04:50:00|4865|4862|4865|4862|4865|4862|4864.9|4861.9|0
1603688100000|2020-10-26 04:55:00|4864.7|4861.7|4862.3|4859.3|4864.7|4861.7|4862.2|4859.2|0
1603688400000|2020-10-26 05:00:00|4863.7|4860.7|4865.4|4862.4|4865.4|4862.4|4863.7|4860.7|0
1603688700000|2020-10-26 05:05:00|4865.3|4862.3|4865.4|4862.4|4865.5|4862.5|4863.9|4860.9|0
1603689000000|2020-10-26 05:10:00|4865.3|4862.3|4865.4|4862.4|4867|4864|4865.3|4862.3|0
1603689300000|2020-10-26 05:15:00|4865.5|4862.5|4864.9|4861.9|4866.3|4863.3|4864.9|4861.9|0
1603689600000|2020-10-26 05:20:00|4864.8|4861.8|4867.2|4864.2|4867.2|4864.2|4864.8|4861.8|0
1603689900000|2020-10-26 05:25:00|4867.1|4864.1|4869.3|4866.3|4870.8|4867.8|4866.5|4863.5|0
1603690200000|2020-10-26 05:30:00|4869.4|4866.4|4867.8|4864.8|4869.4|4866.4|4867.8|4864.8|0
1603690500000|2020-10-26 05:35:00|4867.2|4864.2|4866.4|4863.4|4867.8|4864.8|4866.3|4863.3|0
1603690800000|2020-10-26 05:40:00|4866.3|4863.3|4862.1|4859.1|4866.4|4863.4|4862.1|4859.1|0
1603691100000|2020-10-26 05:45:00|4862|4859|4859.3|4856.3|4862.1|4859.1|4859.2|4856.2|0
1603691400000|2020-10-26 05:50:00|4859.8|4856.8|4863.6|4860.6|4865.1|4862.1|4859.8|4856.8|0
1603691700000|2020-10-26 05:55:00|4863.5|4860.5|4859.8|4856.8|4863.6|4860.6|4859|4856|0
1603692000000|2020-10-26 06:00:00|4860|4857|4861.5|4858.5|4862.2|4859.2|4860|4857|0
1603692300000|2020-10-26 06:05:00|4861.6|4858.6|4858.9|4855.9|4861.6|4858.6|4858.8|4855.8|0
1603692600000|2020-10-26 06:10:00|4859|4856|4860.4|4857.4|4861.8|4858.8|4859|4856|0
1603692900000|2020-10-26 06:15:00|4859.9|4856.9|4859.4|4856.4|4859.9|4856.9|4859|4856|0
1603693200000|2020-10-26 06:20:00|4858.9|4855.9|4858|4855|4859.3|4856.3|4858|4855|0
1603693500000|2020-10-26 06:25:00|4858.5|4855.5|4859.5|4856.5|4859.6|4856.6|4858.5|4855.5|0
1603693800000|2020-10-26 06:30:00|4859|4856|4861.3|4858.3|4861.3|4858.3|4858.1|4855.1|0
1603694100000|2020-10-26 06:35:00|4860.8|4857.8|4858.5|4855.5|4860.8|4857.8|4858.5|4855.5|0
1603694400000|2020-10-26 06:40:00|4858.6|4855.6|4858.6|4855.6|4860|4857|4857.2|4854.2|0
1603694700000|2020-10-26 06:45:00|4858.3|4855.3|4855.4|4852.4|4858.6|4855.6|4853.9|4850.9|0
1603695000000|2020-10-26 06:50:00|4855.3|4852.3|4856.1|4853.1|4856.8|4853.8|4853.9|4850.9|0
1603695300000|2020-10-26 06:55:00|4855.8|4852.8|4853.1|4850.1|4856.7|4853.7|4851.6|4848.6|0
1603695600000|2020-10-26 07:00:00|4852.7|4849.7|4865.5|4863.5|4868.3|4866.3|4850.2|4846.7|1047
1603695900000|2020-10-26 07:05:00|4865.3|4863.3|4860.5|4858.5|4868|4866|4858|4856|643
1603696200000|2020-10-26 07:10:00|4860.3|4858.3|4856|4854|4860.3|4858.3|4855.5|4853.5|408
1603696500000|2020-10-26 07:15:00|4856.3|4854.3|4851.5|4849.5|4857.5|4855.5|4851|4849|250
1603696800000|2020-10-26 07:20:00|4851|4849|4851.5|4849.5|4852.8|4850.8|4848.5|4846.5|222
1603697100000|2020-10-26 07:25:00|4851.8|4849.8|4842.8|4840.8|4851.8|4849.8|4841|4839|329
1603697400000|2020-10-26 07:30:00|4842.5|4840.5|4841.5|4839.5|4843.8|4841.8|4837.5|4835.5|494
1603697700000|2020-10-26 07:35:00|4841.8|4839.8|4842.5|4840.5|4845.8|4843.8|4841|4839|446
1603698000000|2020-10-26 07:40:00|4842.3|4840.3|4845|4843|4845.8|4843.8|4841.5|4839.5|154
1603698300000|2020-10-26 07:45:00|4845.3|4843.3|4842.5|4840.5|4846.3|4844.3|4840.8|4838.8|389
1603698600000|2020-10-26 07:50:00|4843|4841|4845.8|4843.8|4848.5|4846.5|4842.5|4840.5|257
1603698900000|2020-10-26 07:55:00|4845.5|4843.5|4839.8|4837.8|4845.8|4843.8|4836|4834|956
1603699200000|2020-10-26 08:00:00|4839.3|4838.3|4846.3|4845.3|4846.3|4845.3|4827.8|4826.8|3838
1603699500000|2020-10-26 08:05:00|4846.8|4845.8|4856.3|4855.3|4859.8|4858.8|4837|4836|1874
1603699800000|2020-10-26 08:10:00|4856.5|4855.5|4866.3|4865.3|4867.3|4866.3|4848.8|4847.8|1362
1603700100000|2020-10-26 08:15:00|4866.8|4865.8|4874.5|4873.5|4875.3|4874.3|4863.3|4862.3|1597
1603700400000|2020-10-26 08:20:00|4874.3|4873.3|4856.8|4855.8|4875.8|4874.8|4854.8|4853.8|956
1603700700000|2020-10-26 08:25:00|4857|4856|4861|4860|4867.8|4866.8|4853.8|4852.8|692
1603701000000|2020-10-26 08:30:00|4860.8|4859.8|4853|4852|4860.8|4859.8|4850.3|4849.3|827
1603701300000|2020-10-26 08:35:00|4853.3|4852.3|4861.5|4860.5|4866|4865|4851.8|4850.8|533
1603701600000|2020-10-26 08:40:00|4861.8|4860.8|4862.1|4861.1|4862.6|4861.6|4852.1|4851.1|371
1603701900000|2020-10-26 08:45:00|4862.6|4861.6|4866.8|4865.8|4872.3|4871.3|4860.8|4859.8|592
1603702200000|2020-10-26 08:50:00|4866.6|4865.6|4876.6|4875.6|4876.6|4875.6|4865.6|4864.6|849
1603702500000|2020-10-26 08:55:00|4877.1|4876.1|4878.1|4877.1|4883.8|4882.8|4873.1|4872.1|761
1603702800000|2020-10-26 09:00:00|4877.1|4876.1|4876.8|4875.8|4879.1|4878.1|4871.3|4870.3|594
1603703100000|2020-10-26 09:05:00|4877.1|4876.1|4885.6|4884.6|4886.1|4885.1|4876.1|4875.1|676
1603703400000|2020-10-26 09:10:00|4885.3|4884.3|4885.3|4884.3|4888.3|4887.3|4883.6|4882.6|777
1603703700000|2020-10-26 09:15:00|4886.1|4885.1|4892.6|4891.6|4894.6|4893.6|4884.6|4883.6|571
1603704000000|2020-10-26 09:20:00|4892.8|4891.8|4888.6|4887.6|4895.1|4894.1|4888.1|4887.1|548
1603704300000|2020-10-26 09:25:00|4888.8|4887.8|4895.1|4894.1|4895.6|4894.6|4886.8|4885.8|509
1603704600000|2020-10-26 09:30:00|4895.6|4894.6|4891.1|4890.1|4897.6|4896.6|4889.8|4888.8|549
1603704900000|2020-10-26 09:35:00|4891.3|4890.3|4886.6|4885.6|4894.6|4893.6|4886.1|4885.1|340
1603705200000|2020-10-26 09:40:00|4886.8|4885.8|4882.6|4881.6|4888.6|4887.6|4882.6|4881.6|260
1603705500000|2020-10-26 09:45:00|4882.3|4881.3|4880.8|4879.8|4883.1|4882.1|4878.1|4877.1|337
1603705800000|2020-10-26 09:50:00|4880.6|4879.6|4881.1|4880.1|4881.1|4880.1|4874.6|4873.6|427
1603706100000|2020-10-26 09:55:00|4880.8|4879.8|4877.8|4876.8|4884.1|4883.1|4877.8|4876.8|306
1603706400000|2020-10-26 10:00:00|4877.6|4876.6|4875.3|4874.3|4880.1|4879.1|4874.6|4873.6|419
1603706700000|2020-10-26 10:05:00|4875.6|4874.6|4878.3|4877.3|4880.1|4879.1|4875.1|4874.1|271
1603707000000|2020-10-26 10:10:00|4878.1|4877.1|4886.6|4885.6|4886.6|4885.6|4876.1|4875.1|465
1603707300000|2020-10-26 10:15:00|4886.1|4885.1|4884.1|4883.1|4887.3|4886.3|4881.1|4880.1|424
1603707600000|2020-10-26 10:20:00|4883.8|4882.8|4882.1|4881.1|4887.1|4886.1|4882.1|4881.1|591
1603707900000|2020-10-26 10:25:00|4881.8|4880.8|4887.3|4886.3|4887.6|4886.6|4881.6|4880.6|304
1603708200000|2020-10-26 10:30:00|4887.6|4886.6|4882.1|4881.1|4887.6|4886.6|4880.6|4879.6|279
1603708500000|2020-10-26 10:35:00|4881.8|4880.8|4882.1|4881.1|4886.6|4885.6|4881.1|4880.1|285
1603708800000|2020-10-26 10:40:00|4882.3|4881.3|4872.6|4871.6|4882.6|4881.6|4872.6|4871.6|227
1603709100000|2020-10-26 10:45:00|4872.3|4871.3|4876.8|4875.8|4876.8|4875.8|4871.6|4870.6|239
1603709400000|2020-10-26 10:50:00|4876.6|4875.6|4881.1|4880.1|4881.6|4880.6|4876.3|4875.3|263
1603709700000|2020-10-26 10:55:00|4881.3|4880.3|4886.1|4885.1|4886.3|4885.3|4880.1|4879.1|181
1603710000000|2020-10-26 11:00:00|4886.6|4885.6|4889.6|4888.6|4890.3|4889.3|4885.3|4884.3|366
1603710300000|2020-10-26 11:05:00|4889.8|4888.8|4889.3|4888.3|4891.1|4890.1|4887.8|4886.8|169
1603710600000|2020-10-26 11:10:00|4889.6|4888.6|4889.3|4888.3|4893.1|4892.1|4888.1|4887.1|219
1603710900000|2020-10-26 11:15:00|4889.1|4888.1|4885.8|4884.8|4892.1|4891.1|4884.8|4883.8|253
1603711200000|2020-10-26 11:20:00|4886.1|4885.1|4880.1|4879.1|4888.1|4887.1|4879.1|4878.1|242
1603711500000|2020-10-26 11:25:00|4880.3|4879.3|4875.6|4874.6|4881.6|4880.6|4875.3|4874.3|340
1603711800000|2020-10-26 11:30:00|4875.8|4874.8|4877.3|4876.3|4877.8|4876.8|4874.1|4873.1|308
1603712100000|2020-10-26 11:35:00|4877.1|4876.1|4876.6|4875.6|4877.3|4876.3|4875.1|4874.1|229
1603712400000|2020-10-26 11:40:00|4876.8|4875.8|4873.8|4872.8|4878.6|4877.6|4872.6|4871.6|217
1603712700000|2020-10-26 11:45:00|4874.1|4873.1|4873.6|4872.6|4875.8|4874.8|4871.6|4870.6|196
1603713000000|2020-10-26 11:50:00|4873.3|4872.3|4869.1|4868.1|4874.6|4873.6|4868.6|4867.6|303
1603713300000|2020-10-26 11:55:00|4868.8|4867.8|4864.8|4863.8|4870.6|4869.6|4864.8|4863.8|276
1603713600000|2020-10-26 12:00:00|4864.6|4863.6|4860.1|4859.1|4865.1|4864.1|4859.8|4858.8|444
1603713900000|2020-10-26 12:05:00|4859.8|4858.8|4859.8|4858.8|4862.3|4861.3|4858.6|4857.6|216
1603714200000|2020-10-26 12:10:00|4859.6|4858.6|4857.1|4856.1|4861.1|4860.1|4856.3|4855.3|487
1603714500000|2020-10-26 12:15:00|4856.6|4855.6|4859.3|4858.3|4860.1|4859.1|4855.6|4854.6|401
1603714800000|2020-10-26 12:20:00|4859.1|4858.1|4853.8|4852.8|4859.1|4858.1|4853.6|4852.6|291
1603715100000|2020-10-26 12:25:00|4853.6|4852.6|4857.1|4856.1|4857.1|4856.1|4852.1|4851.1|445
1603715400000|2020-10-26 12:30:00|4857.6|4856.6|4860.3|4859.3|4861.1|4860.1|4857.3|4856.3|333
1603715700000|2020-10-26 12:35:00|4860.1|4859.1|4857.6|4856.6|4860.6|4859.6|4856.1|4855.1|158
1603716000000|2020-10-26 12:40:00|4857.8|4856.8|4851.8|4850.8|4858.5|4857.5|4849.3|4848.3|299
1603716300000|2020-10-26 12:45:00|4852|4851|4848.3|4847.3|4852.8|4851.8|4847.3|4846.3|279
1603716600000|2020-10-26 12:50:00|4848.5|4847.5|4847.5|4846.5|4854.3|4853.3|4846.8|4845.8|362
1603716900000|2020-10-26 12:55:00|4847.8|4846.8|4853.8|4852.8|4854.3|4853.3|4846.8|4845.8|313
1603717200000|2020-10-26 13:00:00|4853.3|4852.3|4860.3|4859.3|4860.8|4859.8|4851.8|4850.8|342
1603717500000|2020-10-26 13:05:00|4860.5|4859.5|4862.3|4861.3|4863.3|4862.3|4858.8|4857.8|266
1603717800000|2020-10-26 13:10:00|4862.5|4861.5|4861.8|4860.8|4863.8|4862.8|4859.5|4858.5|286
1603718100000|2020-10-26 13:15:00|4861.5|4860.5|4860.8|4859.8|4863.8|4862.8|4859.8|4858.8|238
1603718400000|2020-10-26 13:20:00|4861|4860|4862.5|4861.5|4863.8|4862.8|4860.3|4859.3|156
1603718700000|2020-10-26 13:25:00|4862.8|4861.8|4863.5|4862.5|4864|4863|4861|4860|215
1603719000000|2020-10-26 13:30:00|4863.8|4862.8|4860|4859|4867.8|4866.8|4858.5|4857.5|601
1603719300000|2020-10-26 13:35:00|4860.3|4859.3|4857.3|4856.3|4861.5|4860.5|4855.5|4854.5|488
1603719600000|2020-10-26 13:40:00|4857.5|4856.5|4856|4855|4859.8|4858.8|4851.3|4850.3|419
1603719900000|2020-10-26 13:45:00|4856.3|4855.3|4854.3|4853.3|4858|4857|4853|4852|358
1603720200000|2020-10-26 13:50:00|4854.5|4853.5|4857.3|4856.3|4860.8|4859.8|4854|4853|544
1603720500000|2020-10-26 13:55:00|4857|4856|4855.8|4854.8|4859.3|4858.3|4855.8|4854.8|229
1603720800000|2020-10-26 14:00:00|4855.5|4854.5|4859|4858|4860.5|4859.5|4854|4853|476
1603721100000|2020-10-26 14:05:00|4859.3|4858.3|4856.8|4855.8|4861.8|4860.8|4855.5|4854.5|337
1603721400000|2020-10-26 14:10:00|4857|4856|4856.5|4855.5|4858.3|4857.3|4854.8|4853.8|279
1603721700000|2020-10-26 14:15:00|4856.8|4855.8|4855.8|4854.8|4860.3|4859.3|4854.3|4853.3|451
1603722000000|2020-10-26 14:20:00|4855.5|4854.5|4852.5|4851.5|4859|4858|4851|4850|360
1603722300000|2020-10-26 14:25:00|4852.3|4851.3|4847|4846|4853|4852|4846.8|4845.8|468
1603722600000|2020-10-26 14:30:00|4847.3|4846.3|4844.5|4843.5|4847.5|4846.5|4838.3|4837.3|1136
1603722900000|2020-10-26 14:35:00|4844.3|4843.3|4849.5|4848.5|4849.8|4848.8|4841.3|4840.3|613
1603723200000|2020-10-26 14:40:00|4849.8|4848.8|4851|4850|4852.5|4851.5|4847.3|4846.3|408
1603723500000|2020-10-26 14:45:00|4851.3|4850.3|4842.3|4841.3|4852.8|4851.8|4840.3|4839.3|534
1603723800000|2020-10-26 14:50:00|4842.5|4841.5|4840.5|4839.5|4842.8|4841.8|4838|4837|675
1603724100000|2020-10-26 14:55:00|4840.8|4839.8|4833|4832|4840.8|4839.8|4832.8|4831.8|603
1603724400000|2020-10-26 15:00:00|4833.3|4832.3|4832.3|4831.3|4833.3|4832.3|4827.3|4826.3|804
1603724700000|2020-10-26 15:05:00|4831.8|4830.8|4826|4825|4833.5|4832.5|4824.3|4823.3|789
1603725000000|2020-10-26 15:10:00|4825.9|4824.9|4826.7|4825.7|4833.4|4832.4|4825.7|4824.7|637
1603725300000|2020-10-26 15:15:00|4826.4|4825.4|4821.2|4820.2|4827.4|4826.4|4817.7|4816.7|925
1603725600000|2020-10-26 15:20:00|4820.9|4819.9|4831.9|4830.9|4832.4|4831.4|4819.2|4818.2|659
1603725900000|2020-10-26 15:25:00|4832.2|4831.2|4837.2|4836.2|4837.2|4836.2|4830.2|4829.2|861
1603726200000|2020-10-26 15:30:00|4836.9|4835.9|4826.2|4825.2|4836.9|4835.9|4825.2|4824.2|679
1603726500000|2020-10-26 15:35:00|4825.4|4824.4|4830.9|4829.9|4834.2|4833.2|4824.9|4823.9|484
1603726800000|2020-10-26 15:40:00|4830.7|4829.7|4827.2|4826.2|4830.7|4829.7|4821.4|4820.4|730
1603727100000|2020-10-26 15:45:00|4827.4|4826.4|4824.7|4823.7|4830.9|4829.9|4823.2|4822.2|602
1603727400000|2020-10-26 15:50:00|4824.4|4823.4|4819.2|4818.2|4826.9|4825.9|4817.9|4816.9|943
1603727700000|2020-10-26 15:55:00|4819.4|4818.4|4822.9|4821.9|4828.4|4827.4|4817.7|4816.7|685
1603728000000|2020-10-26 16:00:00|4822.2|4821.2|4825.4|4824.4|4826.7|4825.7|4818.2|4817.2|591
1603728300000|2020-10-26 16:05:00|4825.7|4824.7|4822.4|4821.4|4826.9|4825.9|4821.2|4820.2|466
1603728600000|2020-10-26 16:10:00|4822.2|4821.2|4820.9|4819.9|4824.2|4823.2|4819.2|4818.2|485
1603728900000|2020-10-26 16:15:00|4820.2|4819.2|4828.7|4827.7|4828.7|4827.7|4819.2|4818.2|435
1603729200000|2020-10-26 16:20:00|4828.9|4827.9|4822.9|4821.9|4828.9|4827.9|4821.9|4820.9|691
1603729500000|2020-10-26 16:25:00|4822.7|4821.7|4816.9|4815.9|4823.7|4822.7|4815.7|4814.7|1110
1603729800000|2020-10-26 16:30:00|4817.4|4815.4|4819.2|4817.2|4822.2|4820.2|4816.9|4814.9|1486
1603730100000|2020-10-26 16:35:00|4819.4|4817.4|4816.2|4814.2|4821.2|4819.2|4815.7|4813.7|1378
1603730400000|2020-10-26 16:40:00|4815.4|4813.4|4816.4|4814.4|4817.4|4815.4|4814.4|4812.4|398
1603730700000|2020-10-26 16:45:00|4816.2|4814.2|4811.7|4809.7|4816.2|4814.2|4810.9|4808.9|224
1603731000000|2020-10-26 16:50:00|4811.9|4809.9|4811.2|4809.2|4812.9|4810.9|4809.7|4807.7|334
1603731300000|2020-10-26 16:55:00|4810.9|4808.9|4810.4|4808.4|4811.9|4809.9|4808.7|4806.7|149
1603731600000|2020-10-26 17:00:00|4810.7|4808.7|4811.4|4809.4|4812.9|4810.9|4808.9|4806.9|256
1603731900000|2020-10-26 17:05:00|4811.2|4809.2|4808.9|4806.9|4812.2|4810.2|4806.4|4804.4|243
1603732200000|2020-10-26 17:10:00|4808.7|4806.7|4807.4|4805.4|4812.2|4810.2|4806.9|4804.9|146
1603732500000|2020-10-26 17:15:00|4807.2|4805.2|4800.4|4798.4|4807.9|4805.9|4800.2|4798.2|406
1603732800000|2020-10-26 17:20:00|4800.7|4798.7|4797.2|4795.2|4801.9|4799.9|4797.2|4795.2|205
1603733100000|2020-10-26 17:25:00|4797.4|4795.4|4790.9|4788.9|4797.9|4795.9|4790.7|4788.7|277
1603733400000|2020-10-26 17:30:00|4790.7|4788.7|4785.2|4783.2|4791.4|4789.4|4784.9|4782.9|187
1603733700000|2020-10-26 17:35:00|4784.9|4782.9|4791.2|4789.2|4791.7|4789.7|4784.7|4782.7|284
1603734000000|2020-10-26 17:40:00|4790.9|4788.9|4791.2|4789.2|4792.2|4790.2|4789.7|4787.7|208
1603734300000|2020-10-26 17:45:00|4790.9|4788.9|4795.7|4793.7|4795.7|4793.7|4789.7|4787.7|173
1603734600000|2020-10-26 17:50:00|4795.4|4793.4|4801.4|4799.4|4802.9|4800.9|4794.7|4792.7|163
1603734900000|2020-10-26 17:55:00|4801.7|4799.7|4804.9|4802.9|4805.7|4803.7|4799.2|4797.2|88
1603735200000|2020-10-26 18:00:00|4805.2|4803.2|4808.7|4806.7|4808.7|4806.7|4803.2|4801.2|72
1603735500000|2020-10-26 18:05:00|4808.9|4806.9|4812.4|4810.4|4813.9|4811.9|4808.9|4806.9|88
1603735800000|2020-10-26 18:10:00|4812.7|4810.7|4808.9|4806.9|4812.7|4810.7|4807.2|4805.2|99
1603736100000|2020-10-26 18:15:00|4808.7|4806.7|4810.9|4808.9|4812.4|4810.4|4808.7|4806.7|69
1603736400000|2020-10-26 18:20:00|4810.7|4808.7|4811.2|4809.2|4812.4|4810.4|4808.7|4806.7|74
1603736700000|2020-10-26 18:25:00|4811.4|4809.4|4817.9|4815.9|4818.2|4816.2|4809.7|4807.7|170
1603737000000|2020-10-26 18:30:00|4818.2|4816.2|4816.7|4814.7|4818.4|4816.4|4815.9|4813.9|108
1603737300000|2020-10-26 18:35:00|4816.4|4814.4|4813.7|4811.7|4816.9|4814.9|4813.2|4811.2|60
1603737600000|2020-10-26 18:40:00|4813.4|4811.4|4814.9|4812.9|4818.2|4816.2|4813.2|4811.2|118
1603737900000|2020-10-26 18:45:00|4814.7|4812.7|4809.9|4807.9|4814.9|4812.9|4809.9|4807.9|58
1603738200000|2020-10-26 18:50:00|4810.2|4808.2|4813.4|4811.4|4815.4|4813.4|4810.2|4808.2|38
1603738500000|2020-10-26 18:55:00|4813.7|4811.7|4813.9|4811.9|4816.7|4814.7|4812.9|4810.9|38
1603738800000|2020-10-26 19:00:00|4814.2|4812.2|4814.2|4812.2|4818.2|4816.2|4813.9|4811.9|64
1603739100000|2020-10-26 19:05:00|4814.4|4812.4|4810.9|4808.9|4815.4|4813.4|4809.2|4807.2|95
1603739400000|2020-10-26 19:10:00|4810.7|4808.7|4809.4|4807.4|4813.4|4811.4|4807.9|4805.9|18
1603739700000|2020-10-26 19:15:00|4809.7|4807.7|4813.9|4811.9|4814.7|4812.7|4809.4|4807.4|66
1603740000000|2020-10-26 19:20:00|4814.2|4812.2|4816.4|4814.4|4818.7|4816.7|4814.2|4812.2|44
1603740300000|2020-10-26 19:25:00|4816.7|4814.7|4818.4|4816.4|4819.2|4817.2|4816.7|4814.7|58
1603740600000|2020-10-26 19:30:00|4818.2|4816.2|4820.4|4818.4|4821.9|4819.9|4813.9|4811.9|192
1603740900000|2020-10-26 19:35:00|4820.7|4818.7|4818.9|4816.9|4821.4|4819.4|4816.7|4814.7|76
1603741200000|2020-10-26 19:40:00|4818.7|4816.7|4818.9|4816.9|4821.4|4819.4|4817.9|4815.9|66
1603741500000|2020-10-26 19:45:00|4818.7|4816.7|4811.9|4809.9|4819.2|4817.2|4811.2|4809.2|199
1603741800000|2020-10-26 19:50:00|4812.4|4810.4|4819.9|4817.9|4819.9|4817.9|4811.2|4809.2|125
1603742100000|2020-10-26 19:55:00|4819.7|4817.7|4824.2|4822.2|4825.2|4823.2|4819.7|4817.7|310
1603742400000|2020-10-26 20:00:00|4824.4|4822.4|4823.4|4821.4|4826.7|4824.7|4823.4|4821.4|83
1603742700000|2020-10-26 20:05:00|4823.7|4821.7|4823.7|4821.7|4824.4|4822.4|4822.7|4820.7|86
1603743000000|2020-10-26 20:10:00|4823.9|4821.9|4823.4|4821.4|4824.2|4822.2|4821.7|4819.7|49
1603743300000|2020-10-26 20:15:00|4823.2|4821.2|4822.4|4820.4|4823.2|4821.2|4822.4|4820.4|9
1603743600000|2020-10-26 20:20:00|4822.7|4820.7|4823.2|4821.2|4823.2|4821.2|4822.4|4820.4|7
1603743900000|2020-10-26 20:25:00|4822.9|4820.9|4823.4|4821.4|4823.7|4821.7|4822.7|4820.7|25
1603744200000|2020-10-26 20:30:00|4823.7|4821.7|4821.7|4819.7|4823.7|4821.7|4821.2|4819.2|20
1603744500000|2020-10-26 20:35:00|4821.4|4819.4|4822.2|4820.2|4822.7|4820.7|4821.2|4819.2|36
1603744800000|2020-10-26 20:40:00|4821.9|4819.9|4821.4|4819.4|4823.2|4821.2|4821.2|4819.2|24
1603745100000|2020-10-26 20:45:00|4821.7|4819.7|4820.9|4818.9|4822.2|4820.2|4819.4|4817.4|20
1603745400000|2020-10-26 20:50:00|4821.2|4819.2|4823.2|4821.2|4823.4|4821.4|4820.9|4818.9|31
1603745700000|2020-10-26 20:55:00|4822.9|4820.9|4820.9|4818.9|4822.9|4820.9|4820.4|4818.4|31
1603746000000|2020-10-26 21:00:00|4821.9|4817.9|4821.4|4817.4|4821.9|4817.9|4821.1|4817.1|0
1603746300000|2020-10-26 21:05:00|4821.5|4817.5|4821.6|4817.6|4821.6|4817.6|4821.5|4817.5|0
1603746600000|2020-10-26 21:10:00|4821.7|4817.7|4821.4|4817.4|4821.7|4817.7|4821.4|4817.4|0
1603746900000|2020-10-26 21:15:00|4821.5|4817.5|4821.8|4817.8|4821.8|4817.8|4821.4|4817.4|0
1603747200000|2020-10-26 21:20:00|4821.6|4817.6|4821.6|4817.6|4821.8|4817.8|4821.5|4817.5|0
1603747500000|2020-10-26 21:25:00|4821.5|4817.5|4821.5|4817.5|4821.6|4817.6|4821.5|4817.5|0
1603747800000|2020-10-26 21:30:00|4821.4|4817.4|4821.2|4817.2|4821.5|4817.5|4821.2|4817.2|0
1603748100000|2020-10-26 21:35:00|4821.1|4817.1|4820.4|4816.4|4821.2|4817.2|4819.8|4815.8|0
1603748400000|2020-10-26 21:40:00|4821.1|4817.1|4821|4817|4821.1|4817.1|4820.5|4816.5|0
1603748700000|2020-10-26 21:45:00|4820.7|4816.7|4820.7|4816.7|4820.9|4816.9|4820.7|4816.7|0
1603749000000|2020-10-26 21:50:00|4820.9|4816.9|4820.9|4816.9|4821|4817|4820.7|4816.7|0
1603749300000|2020-10-26 21:55:00|4821.1|4817.1|4820.9|4816.9|4821.2|4817.2|4820.9|4816.9|0
1603749600000|2020-10-26 22:00:00|4820.8|4816.8|4825|4821|4825.9|4821.9|4820.8|4816.8|0
1603749900000|2020-10-26 22:05:00|4825.1|4821.1|4824|4820|4826.3|4822.3|4824|4820|0
1603750200000|2020-10-26 22:10:00|4824.2|4820.2|4824|4820|4824.6|4820.6|4823.7|4819.7|0
1603750500000|2020-10-26 22:15:00|4824.2|4820.2|4825|4821|4825|4821|4824|4820|0
1603750800000|2020-10-26 22:20:00|4825.2|4821.2|4826|4822|4826.3|4822.3|4825.2|4821.2|0
1603751100000|2020-10-26 22:25:00|4825.9|4821.9|4826|4822|4826.3|4822.3|4825.7|4821.7|0
1603751400000|2020-10-26 22:30:00|4826.1|4822.1|4825.8|4821.8|4826.3|4822.3|4825.2|4821.2|0
1603751700000|2020-10-26 22:35:00|4825.7|4821.7|4825.8|4821.8|4826.1|4822.1|4825.5|4821.5|0
1603752000000|2020-10-26 22:40:00|4825.7|4821.7|4826|4822|4826.3|4822.3|4825.4|4821.4|0
1603752300000|2020-10-26 22:45:00|4826.1|4822.1|4826|4822|4826.3|4822.3|4825.7|4821.7|0
1603752600000|2020-10-26 22:50:00|4825.9|4821.9|4825|4821|4825.9|4821.9|4824|4820|0
1603752900000|2020-10-26 22:55:00|4824.9|4820.9|4824.3|4820.3|4824.9|4820.9|4824|4820|0
1603753200000|2020-10-26 23:00:00|4824.2|4820.2|4824.3|4820.3|4824.7|4820.7|4824|4820|0
1603753500000|2020-10-26 23:05:00|4824.6|4820.6|4823.3|4819.3|4825.3|4821.3|4823.3|4819.3|0
1603753800000|2020-10-26 23:10:00|4823.2|4819.2|4827.2|4823.2|4828.2|4824.2|4822.7|4818.7|0
1603754100000|2020-10-26 23:15:00|4827.3|4823.3|4825.8|4821.8|4827.8|4823.8|4825.2|4821.2|0
1603754400000|2020-10-26 23:20:00|4825.5|4821.5|4825.9|4821.9|4825.9|4821.9|4825.1|4821.1|0
1603754700000|2020-10-26 23:25:00|4826.1|4822.1|4827|4823|4827.2|4823.2|4825.6|4821.6|0
1603755000000|2020-10-26 23:30:00|4827.2|4823.2|4827.2|4823.2|4827.5|4823.5|4826.5|4822.5|0
1603755300000|2020-10-26 23:35:00|4827.3|4823.3|4826.5|4822.5|4827.3|4823.3|4826.2|4822.2|0
1603755600000|2020-10-26 23:40:00|4826.6|4822.6|4823.9|4819.9|4826.7|4822.7|4823.9|4819.9|0
1603755900000|2020-10-26 23:45:00|4824.1|4820.1|4822.4|4818.4|4824.1|4820.1|4817.6|4813.6|0
1603756200000|2020-10-26 23:50:00|4822.3|4818.3|4821.4|4817.4|4822.4|4818.4|4821.4|4817.4|0
1603756500000|2020-10-26 23:55:00|4821.2|4817.2|4819.3|4815.3|4821.2|4817.2|4817.8|4813.8|0
1603756800000|2020-10-27 00:00:00|4819.4|4815.4|4820.9|4816.9|4821.5|4817.5|4816.5|4812.5|0
1603757100000|2020-10-27 00:05:00|4820.8|4816.8|4818|4814|4821.2|4817.2|4817.1|4813.1|0
1603757400000|2020-10-27 00:10:00|4818.2|4814.2|4821.9|4817.9|4823.8|4819.8|4818|4814|0
1603757700000|2020-10-27 00:15:00|4822|4818|4815.8|4812.8|4822.2|4818.4|4814.3|4811.3|0
1603758000000|2020-10-27 00:20:00|4817.1|4814.1|4819.4|4816.4|4820.1|4817.1|4817.1|4814.1|0
1603758300000|2020-10-27 00:25:00|4819.7|4816.7|4821.9|4818.9|4823.4|4820.4|4816.5|4813.5|0
1603758600000|2020-10-27 00:30:00|4822.2|4819.2|4824.1|4821.1|4825.5|4822.5|4820.9|4817.9|0
1603758900000|2020-10-27 00:35:00|4824.3|4821.3|4821.9|4818.9|4825.5|4822.5|4821.2|4818.2|0
1603759200000|2020-10-27 00:40:00|4822.6|4819.6|4821.6|4818.6|4822.7|4819.7|4819.7|4816.7|0
1603759500000|2020-10-27 00:45:00|4822.2|4819.2|4821.5|4818.5|4823.1|4820.1|4821.5|4818.5|0
1603759800000|2020-10-27 00:50:00|4821.6|4818.6|4820.1|4817.1|4822.9|4819.9|4820.1|4817.1|0
1603760100000|2020-10-27 00:55:00|4820.3|4817.3|4823|4820|4823|4820|4818.7|4815.7|0
1603760400000|2020-10-27 01:00:00|4823.1|4820.1|4819.6|4816.6|4823.1|4820.1|4819.2|4816.2|0
1603760700000|2020-10-27 01:05:00|4819.7|4816.7|4821|4818|4821.1|4818.1|4818.2|4815.2|0
1603761000000|2020-10-27 01:10:00|4821.1|4818.1|4821.3|4818.3|4822.8|4819.8|4819.9|4816.9|0
1603761300000|2020-10-27 01:15:00|4821.4|4818.4|4818.4|4815.4|4822.8|4819.8|4818.4|4815.4|0
1603761600000|2020-10-27 01:20:00|4818.5|4815.5|4819.9|4816.9|4821.4|4818.4|4817|4814|0
1603761900000|2020-10-27 01:25:00|4820.5|4817.5|4819.8|4816.8|4822.8|4819.8|4819.8|4816.8|0
1603762200000|2020-10-27 01:30:00|4820.3|4817.3|4812.1|4809.1|4821.2|4818.2|4812.1|4809.1|0
1603762500000|2020-10-27 01:35:00|4811.5|4808.5|4815.6|4812.6|4817.1|4814.1|4810.7|4807.7|0
1603762800000|2020-10-27 01:40:00|4815.9|4812.9|4815.6|4812.6|4817.1|4814.1|4814.1|4811.1|0
1603763100000|2020-10-27 01:45:00|4815.5|4812.5|4817.1|4814.1|4818.4|4815.4|4815.5|4812.5|0
1603763400000|2020-10-27 01:50:00|4817|4814|4817|4814|4817.1|4814.1|4815.4|4812.4|0
1603763700000|2020-10-27 01:55:00|4816.3|4813.3|4812.7|4809.7|4817|4814|4812.6|4809.6|0
1603764000000|2020-10-27 02:00:00|4813.2|4810.2|4812.7|4809.7|4814.2|4811.2|4812.7|4809.7|0
1603764300000|2020-10-27 02:05:00|4813.3|4810.3|4815.5|4812.5|4815.6|4812.6|4812.6|4809.6|0
1603764600000|2020-10-27 02:10:00|4815.6|4812.6|4820|4817|4820.1|4817.1|4814.1|4811.1|0
1603764900000|2020-10-27 02:15:00|4819.9|4816.9|4814.2|4811.2|4820|4817|4812.7|4809.7|0
1603765200000|2020-10-27 02:20:00|4813.9|4810.9|4814.3|4811.3|4814.4|4811.4|4812.7|4809.7|0
1603765500000|2020-10-27 02:25:00|4814.4|4811.4|4812.9|4809.9|4815.9|4812.9|4812.8|4809.8|0
1603765800000|2020-10-27 02:30:00|4812.8|4809.8|4812.9|4809.9|4814.4|4811.4|4812.8|4809.8|0
1603766100000|2020-10-27 02:35:00|4812.8|4809.8|4814.4|4811.4|4815.8|4812.8|4812.7|4809.7|0
1603766400000|2020-10-27 02:40:00|4814.3|4811.3|4815.7|4812.7|4817.2|4814.2|4814.3|4811.3|0
1603766700000|2020-10-27 02:45:00|4815.8|4812.8|4817.1|4814.1|4817.2|4814.2|4815.7|4812.7|0
1603767000000|2020-10-27 02:50:00|4817.2|4814.2|4815.7|4812.7|4817.2|4814.2|4815.7|4812.7|0
1603767300000|2020-10-27 02:55:00|4815.8|4812.8|4814.3|4811.3|4815.8|4812.8|4812.8|4809.8|0
1603767600000|2020-10-27 03:00:00|4813.8|4810.8|4812.7|4809.7|4813.8|4810.8|4812.6|4809.6|0
1603767900000|2020-10-27 03:05:00|4812.6|4809.6|4813.9|4810.9|4813.9|4810.9|4812.5|4809.5|0
1603768200000|2020-10-27 03:10:00|4814|4811|4812.5|4809.5|4814|4811|4812.4|4809.4|0
1603768500000|2020-10-27 03:15:00|4812.4|4809.4|4812.5|4809.5|4813.9|4810.9|4812.4|4809.4|0
1603768800000|2020-10-27 03:20:00|4813|4810|4815.5|4812.5|4815.6|4812.6|4813|4810|0
1603769100000|2020-10-27 03:25:00|4814.1|4811.1|4815.5|4812.5|4817.1|4814.1|4814.1|4811.1|0
1603769400000|2020-10-27 03:30:00|4815.6|4812.6|4815.6|4812.6|4815.6|4812.6|4815.5|4812.5|0
1603769700000|2020-10-27 03:35:00|4815.7|4812.7|4817|4814|4817.1|4814.1|4815.6|4812.6|0
1603770000000|2020-10-27 03:40:00|4816.5|4813.5|4817|4814|4817|4814|4815.6|4812.6|0
1603770300000|2020-10-27 03:45:00|4816.6|4813.6|4816.7|4813.7|4816.7|4813.7|4816.6|4813.6|0
1603770600000|2020-10-27 03:50:00|4816.6|4813.6|4815.3|4812.3|4816.8|4813.8|4815.3|4812.3|0
1603770900000|2020-10-27 03:55:00|4815.2|4812.2|4812.3|4809.3|4815.2|4812.2|4812.3|4809.3|0
1603771200000|2020-10-27 04:00:00|4812.4|4809.4|4813.9|4810.9|4813.9|4810.9|4812.3|4809.3|0
1603771500000|2020-10-27 04:05:00|4813.3|4810.3|4813.9|4810.9|4813.9|4810.9|4812.5|4809.5|0
1603771800000|2020-10-27 04:10:00|4814|4811|4813.9|4810.9|4815.4|4812.4|4813.9|4810.9|0
1603772100000|2020-10-27 04:15:00|4813.4|4810.4|4814|4811|4815.4|4812.4|4812.5|4809.5|0
1603772400000|2020-10-27 04:20:00|4814.2|4811.2|4816.3|4813.3|4816.3|4813.3|4814|4811|0
1603772700000|2020-10-27 04:25:00|4815.8|4812.8|4816.4|4813.4|4816.4|4813.4|4814.9|4811.9|0
1603773000000|2020-10-27 04:30:00|4816.9|4813.9|4819.2|4816.2|4819.2|4816.2|4816.9|4813.9|0
1603773300000|2020-10-27 04:35:00|4818.7|4815.7|4819.2|4816.2|4820.6|4817.6|4817.8|4814.8|0
1603773600000|2020-10-27 04:40:00|4819.7|4816.7|4819.2|4816.2|4820.6|4817.6|4819.1|4816.1|0
1603773900000|2020-10-27 04:45:00|4819.7|4816.7|4821.8|4818.8|4823.3|4820.3|4819.2|4816.2|0
1603774200000|2020-10-27 04:50:00|4821.9|4818.9|4823.3|4820.3|4823.3|4820.3|4821.9|4818.9|0
1603774500000|2020-10-27 04:55:00|4823.2|4820.2|4823.5|4820.5|4824.9|4821.9|4821.9|4818.9|0
1603774800000|2020-10-27 05:00:00|4823.4|4820.4|4822.2|4819.2|4823.6|4820.6|4820.7|4817.7|0
1603775100000|2020-10-27 05:05:00|4822.1|4819.1|4819.2|4816.2|4822.1|4819.1|4819.2|4816.2|0
1603775400000|2020-10-27 05:10:00|4819.3|4816.3|4816.6|4813.6|4820.8|4817.8|4816.6|4813.6|0
1603775700000|2020-10-27 05:15:00|4817.2|4814.2|4818.2|4815.2|4819.6|4816.6|4817.2|4814.2|0
1603776000000|2020-10-27 05:20:00|4818.3|4815.3|4822.6|4819.6|4822.6|4819.6|4818.2|4815.2|0
1603776300000|2020-10-27 05:25:00|4822.1|4819.1|4821.1|4818.1|4822.7|4819.7|4821|4818|0
1603776600000|2020-10-27 05:30:00|4821.2|4818.2|4821.1|4818.1|4824|4821|4821.1|4818.1|0
1603776900000|2020-10-27 05:35:00|4821.2|4818.2|4821.2|4818.2|4821.2|4818.2|4821.1|4818.1|0
1603777200000|2020-10-27 05:40:00|4821.3|4818.3|4821.3|4818.3|4822.7|4819.7|4819.8|4816.8|0
1603777500000|2020-10-27 05:45:00|4821.8|4818.8|4824.2|4821.2|4824.2|4821.2|4821.3|4818.3|0
1603777800000|2020-10-27 05:50:00|4824.1|4821.1|4821.4|4818.4|4824.1|4821.1|4821.3|4818.3|0
1603778100000|2020-10-27 05:55:00|4821.3|4818.3|4823|4820|4823.8|4820.8|4819.9|4816.9|0
1603778400000|2020-10-27 06:00:00|4823.3|4820.3|4825.7|4822.7|4825.9|4822.9|4823|4820|0
1603778700000|2020-10-27 06:05:00|4825.6|4822.6|4827.6|4824.6|4828.8|4825.8|4824.2|4821.2|0
1603779000000|2020-10-27 06:10:00|4827.7|4824.7|4834.6|4831.6|4834.7|4831.7|4827.7|4824.7|0
1603779300000|2020-10-27 06:15:00|4834.5|4831.5|4833|4830|4834.5|4831.5|4830.2|4827.2|0
1603779600000|2020-10-27 06:20:00|4832.8|4829.8|4831.2|4828.2|4832.8|4829.8|4829.7|4826.7|0
1603779900000|2020-10-27 06:25:00|4831.1|4828.1|4820.4|4817.4|4831.1|4828.1|4820.4|4817.4|0
1603780200000|2020-10-27 06:30:00|4820.5|4817.5|4822|4819|4822|4819|4819.7|4816.7|0
1603780500000|2020-10-27 06:35:00|4822.5|4819.5|4823.9|4820.9|4823.9|4820.9|4821.2|4818.2|0
1603780800000|2020-10-27 06:40:00|4823.7|4820.7|4822.4|4819.4|4823.7|4820.7|4821.1|4818.1|0
1603781100000|2020-10-27 06:45:00|4821.9|4818.9|4823.7|4820.7|4823.7|4820.7|4821|4818|0
1603781400000|2020-10-27 06:50:00|4823.6|4820.6|4816.3|4813.3|4823.7|4820.7|4816.2|4813.2|0
1603781700000|2020-10-27 06:55:00|4816.8|4813.8|4830.7|4827.7|4830.7|4827.7|4812.7|4809.7|0
1603782000000|2020-10-27 07:00:00|4830.5|4827.5|4834.2|4832.2|4835.2|4833.2|4825.2|4823.2|712
1603782300000|2020-10-27 07:05:00|4833.9|4831.9|4825.2|4823.2|4833.9|4831.9|4823.7|4821.7|579
1603782600000|2020-10-27 07:10:00|4825.4|4823.4|4822.9|4820.9|4827.7|4825.7|4822.4|4820.4|399
1603782900000|2020-10-27 07:15:00|4822.7|4820.7|4822.9|4820.9|4826.7|4824.7|4820.9|4818.9|239
1603783200000|2020-10-27 07:20:00|4823.2|4821.2|4823.9|4821.9|4824.9|4822.9|4822.2|4820.2|187
1603783500000|2020-10-27 07:25:00|4823.7|4821.7|4819.9|4817.9|4826.4|4824.4|4819.7|4817.7|313
1603783800000|2020-10-27 07:30:00|4819.7|4817.7|4822.4|4820.4|4824.7|4822.7|4818.9|4816.9|200
1603784100000|2020-10-27 07:35:00|4822.2|4820.2|4823.7|4821.7|4824.7|4822.7|4821.9|4819.9|83
1603784400000|2020-10-27 07:40:00|4823.4|4821.4|4824.9|4822.9|4826.4|4824.4|4823.4|4821.4|277
1603784700000|2020-10-27 07:45:00|4825.2|4823.2|4829.9|4827.9|4830.2|4828.2|4824.7|4822.7|309
1603785000000|2020-10-27 07:50:00|4829.7|4827.7|4826.9|4824.9|4829.7|4827.7|4824.2|4822.2|198
1603785300000|2020-10-27 07:55:00|4826.7|4824.7|4821.9|4819.9|4827.2|4825.2|4820.2|4818.2|818
1603785600000|2020-10-27 08:00:00|4821.4|4820.4|4805.2|4804.2|4821.9|4820.9|4798.7|4797.7|3558
1603785900000|2020-10-27 08:05:00|4805.4|4804.4|4802.2|4801.2|4817.7|4816.7|4801.2|4800.2|1284
1603786200000|2020-10-27 08:10:00|4802.4|4801.4|4789.2|4788.2|4803.7|4802.7|4784.7|4783.7|1549
1603786500000|2020-10-27 08:15:00|4790.4|4789.4|4795.4|4794.4|4799.9|4798.9|4789.7|4788.7|1053
1603786800000|2020-10-27 08:20:00|4795.2|4794.2|4784.9|4783.9|4795.2|4794.2|4775.7|4774.7|1636
1603787100000|2020-10-27 08:25:00|4785.2|4784.2|4776.9|4775.9|4786.4|4785.4|4772.4|4771.4|731
1603787400000|2020-10-27 08:30:00|4776.7|4775.7|4778.9|4777.9|4787.9|4786.9|4775.2|4774.2|666
1603787700000|2020-10-27 08:35:00|4779.2|4778.2|4768.9|4767.9|4779.2|4778.2|4768.7|4767.7|923
1603788000000|2020-10-27 08:40:00|4769|4768|4775|4774|4781.8|4780.8|4767.5|4766.5|1040
1603788300000|2020-10-27 08:45:00|4775.3|4774.3|4788|4787|4789.3|4788.3|4772.5|4771.5|899
1603788600000|2020-10-27 08:50:00|4788.3|4787.3|4781.3|4780.3|4793.3|4792.3|4780.3|4779.3|758
1603788900000|2020-10-27 08:55:00|4781|4780|4780.5|4779.5|4786.5|4785.5|4778.8|4777.8|694
1603789200000|2020-10-27 09:00:00|4780.8|4779.8|4776.3|4775.3|4780.8|4779.8|4772.5|4771.5|531
1603789500000|2020-10-27 09:05:00|4776.8|4775.8|4745.8|4744.8|4776.8|4775.8|4745.8|4744.8|1905
1603789800000|2020-10-27 09:10:00|4746|4745|4748.8|4747.8|4751|4750|4740.3|4739.3|1311
1603790100000|2020-10-27 09:15:00|4748.5|4747.5|4741.8|4740.8|4748.8|4747.8|4739.8|4738.8|1015
1603790400000|2020-10-27 09:20:00|4742|4741|4743.5|4742.5|4750|4749|4739.3|4738.3|1071
1603790700000|2020-10-27 09:25:00|4743.3|4742.3|4752.5|4751.5|4755.8|4754.8|4743|4742|929
1603791000000|2020-10-27 09:30:00|4752.8|4751.8|4755.5|4754.5|4758.8|4757.8|4747.8|4746.8|787
1603791300000|2020-10-27 09:35:00|4755.8|4754.8|4755.8|4754.8|4756.3|4755.3|4751|4750|625
1603791600000|2020-10-27 09:40:00|4756|4755|4745.5|4744.5|4756.3|4755.3|4745.3|4744.3|805
1603791900000|2020-10-27 09:45:00|4745.8|4744.8|4746.3|4745.3|4750.3|4749.3|4743.3|4742.3|404
1603792200000|2020-10-27 09:50:00|4746.5|4745.5|4747|4746|4749|4748|4743.3|4742.3|591
1603792500000|2020-10-27 09:55:00|4747.3|4746.3|4748.3|4747.3|4748.3|4747.3|4740.5|4739.5|650
1603792800000|2020-10-27 10:00:00|4748.5|4747.5|4755.5|4754.5|4757.3|4756.3|4748.3|4747.3|665
1603793100000|2020-10-27 10:05:00|4755.3|4754.3|4759.8|4758.8|4761.5|4760.5|4755|4754|482
1603793400000|2020-10-27 10:10:00|4760|4759|4763.5|4762.5|4765.8|4764.8|4759.3|4758.3|758
1603793700000|2020-10-27 10:15:00|4763.8|4762.8|4767.8|4766.8|4768.3|4767.3|4761.8|4760.8|566
1603794000000|2020-10-27 10:20:00|4768|4767|4762.5|4761.5|4771|4770|4760.3|4759.3|483
1603794300000|2020-10-27 10:25:00|4762.3|4761.3|4759.8|4758.8|4764.5|4763.5|4759.8|4758.8|295
1603794600000|2020-10-27 10:30:00|4760|4759|4767.3|4766.3|4769.5|4768.5|4759.3|4758.3|349
1603794900000|2020-10-27 10:35:00|4767.5|4766.5|4763.5|4762.5|4768.5|4767.5|4763.5|4762.5|378
1603795200000|2020-10-27 10:40:00|4763.8|4762.8|4769.5|4768.5|4772.3|4771.3|4761.8|4760.8|535
1603795500000|2020-10-27 10:45:00|4769.8|4768.8|4765.5|4764.5|4770.3|4769.3|4762.5|4761.5|737
1603795800000|2020-10-27 10:50:00|4765.8|4764.8|4770.8|4769.8|4771|4770|4765.3|4764.3|406
1603796100000|2020-10-27 10:55:00|4771.3|4770.3|4782|4781|4782.8|4781.8|4769.3|4768.3|834
1603796400000|2020-10-27 11:00:00|4782.3|4781.3|4775.8|4774.8|4785.3|4784.3|4775.3|4774.3|609
1603796700000|2020-10-27 11:05:00|4776|4775|4777.5|4776.5|4779.8|4778.8|4775|4774|408
1603797000000|2020-10-27 11:10:00|4777.8|4776.8|4781.8|4780.8|4784.3|4783.3|4777.8|4776.8|695
1603797300000|2020-10-27 11:15:00|4782|4781|4786.3|4785.3|4786.3|4785.3|4778.5|4777.5|431
1603797600000|2020-10-27 11:20:00|4786|4785|4780|4779|4786.8|4785.8|4779.3|4778.3|416
1603797900000|2020-10-27 11:25:00|4780.3|4779.3|4783.8|4782.8|4786.5|4785.5|4779.5|4778.5|551
1603798200000|2020-10-27 11:30:00|4783.5|4782.5|4788.3|4787.3|4788.3|4787.3|4783.3|4782.3|660
1603798500000|2020-10-27 11:35:00|4788|4787|4786.8|4785.8|4789.5|4788.5|4785|4784|523
1603798800000|2020-10-27 11:40:00|4787|4786|4789.3|4788.3|4789.8|4788.8|4786.3|4785.3|272
1603799100000|2020-10-27 11:45:00|4789.8|4788.8|4789.3|4788.3|4791.3|4790.3|4787.8|4786.8|368
1603799400000|2020-10-27 11:50:00|4789.5|4788.5|4791.3|4790.3|4794|4793|4789|4788|382
1603799700000|2020-10-27 11:55:00|4791|4790|4785.5|4784.5|4791.5|4790.5|4784.5|4783.5|262
1603800000000|2020-10-27 12:00:00|4785.8|4784.8|4786.8|4785.8|4788|4787|4784.3|4783.3|310
1603800300000|2020-10-27 12:05:00|4787|4786|4785.8|4784.8|4789.3|4788.3|4783.8|4782.8|228
1603800600000|2020-10-27 12:10:00|4786|4785|4781.3|4780.3|4786.3|4785.3|4778.8|4777.8|204
1603800900000|2020-10-27 12:15:00|4781|4780|4781.3|4780.3|4783.8|4782.8|4779.3|4778.3|257
1603801200000|2020-10-27 12:20:00|4781.5|4780.5|4778.3|4777.3|4781.8|4780.8|4778.3|4777.3|220
1603801500000|2020-10-27 12:25:00|4778.8|4777.8|4780|4779|4781.8|4780.8|4777|4776|266
1603801800000|2020-10-27 12:30:00|4780.3|4779.3|4780.3|4779.3|4782.8|4781.8|4778|4777|336
1603802100000|2020-10-27 12:35:00|4779.8|4778.8|4777.8|4776.8|4780.8|4779.8|4777.3|4776.3|193
1603802400000|2020-10-27 12:40:00|4777.5|4776.5|4776|4775|4779.2|4778.2|4775|4774|225
1603802700000|2020-10-27 12:45:00|4776.2|4775.2|4775|4774|4778.2|4777.2|4774.5|4773.5|221
1603803000000|2020-10-27 12:50:00|4775.5|4774.5|4766.5|4765.5|4776|4775|4766.2|4765.2|403
1603803300000|2020-10-27 12:55:00|4766.7|4765.7|4767|4766|4767.5|4766.5|4763.5|4762.5|323
1603803600000|2020-10-27 13:00:00|4766.7|4765.7|4762.5|4761.5|4767.5|4766.5|4761.5|4760.5|298
1603803900000|2020-10-27 13:05:00|4762.2|4761.2|4765.5|4764.5|4766.7|4765.7|4761|4760|455
1603804200000|2020-10-27 13:10:00|4765.7|4764.7|4763|4762|4768|4767|4763|4762|331
1603804500000|2020-10-27 13:15:00|4763.2|4762.2|4760.7|4759.7|4763.5|4762.5|4757|4756|259
1603804800000|2020-10-27 13:20:00|4761|4760|4765.5|4764.5|4765.7|4764.7|4759|4758|348
1603805100000|2020-10-27 13:25:00|4765.2|4764.2|4759.2|4758.2|4765.2|4764.2|4759|4758|313
1603805400000|2020-10-27 13:30:00|4759.5|4758.5|4757.2|4756.2|4761.7|4760.7|4754.7|4753.7|758
1603805700000|2020-10-27 13:35:00|4757|4756|4758.2|4757.2|4766.7|4765.7|4756|4755|758
1603806000000|2020-10-27 13:40:00|4758.5|4757.5|4759.7|4758.7|4760|4759|4752|4751|802
1603806300000|2020-10-27 13:45:00|4759.5|4758.5|4752.5|4751.5|4762|4761|4750.5|4749.5|564
1603806600000|2020-10-27 13:50:00|4752.7|4751.7|4760|4759|4760|4759|4751.5|4750.5|642
1603806900000|2020-10-27 13:55:00|4760.2|4759.2|4760|4759|4761.5|4760.5|4756|4755|372
1603807200000|2020-10-27 14:00:00|4760.2|4759.2|4756.2|4755.2|4762|4761|4755.5|4754.5|456
1603807500000|2020-10-27 14:05:00|4756|4755|4757.7|4756.7|4764.5|4763.5|4753.5|4752.5|423
1603807800000|2020-10-27 14:10:00|4758|4757|4753|4752|4759.5|4758.5|4752|4751|496
1603808100000|2020-10-27 14:15:00|4752.7|4751.7|4744.5|4743.5|4754|4753|4744.5|4743.5|522
1603808400000|2020-10-27 14:20:00|4744.2|4743.2|4742.5|4741.5|4746|4745|4742|4741|463
1603808700000|2020-10-27 14:25:00|4742.7|4741.7|4738.2|4737.2|4745|4744|4736.5|4735.5|625
1603809000000|2020-10-27 14:30:00|4738.5|4737.5|4743.5|4742.5|4744|4743|4735.7|4734.7|616
1603809300000|2020-10-27 14:35:00|4743.2|4742.2|4745.2|4744.2|4746.2|4745.2|4741.2|4740.2|529
1603809600000|2020-10-27 14:40:00|4745|4744|4742.7|4741.7|4747|4746|4738|4737|936
1603809900000|2020-10-27 14:45:00|4742.5|4741.5|4745.5|4744.5|4749|4748|4738|4737|635
1603810200000|2020-10-27 14:50:00|4745.7|4744.7|4743.5|4742.5|4748|4747|4737.5|4736.5|888
1603810500000|2020-10-27 14:55:00|4743.7|4742.7|4733|4732|4744.5|4743.5|4732.5|4731.5|908
1603810800000|2020-10-27 15:00:00|4732.7|4731.7|4735|4734|4736.2|4735.2|4726.2|4725.2|911
1603811100000|2020-10-27 15:05:00|4735.2|4734.2|4735|4734|4737|4736|4732|4731|898
1603811400000|2020-10-27 15:10:00|4735.4|4734.4|4733.6|4732.6|4739.1|4738.1|4733.4|4732.4|517
1603811700000|2020-10-27 15:15:00|4733.9|4732.9|4726.4|4725.4|4735.6|4734.6|4725.6|4724.6|730
1603812000000|2020-10-27 15:20:00|4726.1|4725.1|4728.9|4727.9|4729.9|4728.9|4723.9|4722.9|868
1603812300000|2020-10-27 15:25:00|4728.6|4727.6|4726.4|4725.4|4735.6|4734.6|4723.9|4722.9|884
1603812600000|2020-10-27 15:30:00|4726.9|4725.9|4726.9|4725.9|4727.4|4726.4|4723.1|4722.1|986
1603812900000|2020-10-27 15:35:00|4727.1|4726.1|4729.4|4728.4|4732.9|4731.9|4724.6|4723.6|1469
1603813200000|2020-10-27 15:40:00|4729.6|4728.6|4729.9|4728.9|4732.4|4731.4|4723.9|4722.9|981
1603813500000|2020-10-27 15:45:00|4729.6|4728.6|4736.9|4735.9|4737.1|4736.1|4729.4|4728.4|654
1603813800000|2020-10-27 15:50:00|4736.6|4735.6|4737.1|4736.1|4738.4|4737.4|4734.4|4733.4|484
1603814100000|2020-10-27 15:55:00|4736.9|4735.9|4742.6|4741.6|4743.1|4742.1|4735.1|4734.1|597
1603814400000|2020-10-27 16:00:00|4742.9|4741.9|4739.4|4738.4|4743.4|4742.4|4736.1|4735.1|939
1603814700000|2020-10-27 16:05:00|4739.6|4738.6|4740.4|4739.4|4741.9|4740.9|4736.9|4735.9|679
1603815000000|2020-10-27 16:10:00|4740.6|4739.6|4732.4|4731.4|4741.4|4740.4|4732.4|4731.4|616
1603815300000|2020-10-27 16:15:00|4732.6|4731.6|4740.1|4739.1|4740.4|4739.4|4732.6|4731.6|645
1603815600000|2020-10-27 16:20:00|4740.4|4739.4|4746.4|4745.4|4747.9|4746.9|4739.9|4738.9|1036
1603815900000|2020-10-27 16:25:00|4745.9|4744.9|4740.6|4739.6|4749.9|4748.9|4740.4|4739.4|1300
1603816200000|2020-10-27 16:30:00|4741.4|4739.4|4731.1|4729.1|4741.4|4739.4|4731.1|4729.1|3067
1603816500000|2020-10-27 16:35:00|4731.4|4729.4|4733.6|4731.6|4734.6|4732.6|4728.4|4726.4|1807
1603816800000|2020-10-27 16:40:00|4734.1|4732.1|4723.6|4721.6|4734.1|4732.1|4722.9|4720.9|444
1603817100000|2020-10-27 16:45:00|4723.9|4721.9|4723.9|4721.9|4725.1|4723.1|4722.4|4720.4|204
1603817400000|2020-10-27 16:50:00|4724.4|4722.4|4721.4|4719.4|4724.4|4722.4|4719.9|4717.9|466
1603817700000|2020-10-27 16:55:00|4720.9|4718.9|4718.4|4716.4|4721.1|4719.1|4712.9|4710.9|755
1603818000000|2020-10-27 17:00:00|4718.6|4716.6|4719.4|4717.4|4719.9|4717.9|4717.9|4715.9|187
1603818300000|2020-10-27 17:05:00|4719.6|4717.6|4718.4|4716.4|4720.6|4718.6|4717.9|4715.9|208
1603818600000|2020-10-27 17:10:00|4718.9|4716.9|4719.4|4717.4|4720.1|4718.1|4716.9|4714.9|422
1603818900000|2020-10-27 17:15:00|4719.6|4717.6|4720.6|4718.6|4722.9|4720.9|4719.4|4717.4|211
1603819200000|2020-10-27 17:20:00|4720.9|4718.9|4724.1|4722.1|4724.6|4722.6|4716.1|4714.1|159
1603819500000|2020-10-27 17:25:00|4723.9|4721.9|4724.4|4722.4|4724.9|4722.9|4719.4|4717.4|206
1603819800000|2020-10-27 17:30:00|4724.1|4722.1|4727.9|4725.9|4729.9|4727.9|4723.9|4721.9|98
1603820100000|2020-10-27 17:35:00|4728.1|4726.1|4727.4|4725.4|4728.6|4726.6|4726.4|4724.4|134
1603820400000|2020-10-27 17:40:00|4726.9|4724.9|4724.9|4722.9|4728.1|4726.1|4724.9|4722.9|80
1603820700000|2020-10-27 17:45:00|4725.1|4723.1|4727.9|4725.9|4728.1|4726.1|4724.1|4722.1|96
1603821000000|2020-10-27 17:50:00|4727.6|4725.6|4726.1|4724.1|4729.4|4727.4|4724.6|4722.6|203
1603821300000|2020-10-27 17:55:00|4726.4|4724.4|4723.6|4721.6|4726.9|4724.9|4723.1|4721.1|64
1603821600000|2020-10-27 18:00:00|4723.4|4721.4|4721.9|4719.9|4725.9|4723.9|4721.6|4719.6|102
1603821900000|2020-10-27 18:05:00|4722.1|4720.1|4720.9|4718.9|4723.1|4721.1|4719.9|4717.9|68
1603822200000|2020-10-27 18:10:00|4721.1|4719.1|4716.9|4714.9|4721.1|4719.1|4716.1|4714.1|169
1603822500000|2020-10-27 18:15:00|4717.1|4715.1|4707.4|4705.4|4717.1|4715.1|4706.9|4704.9|206
1603822800000|2020-10-27 18:20:00|4707.1|4705.1|4708.6|4706.6|4710.1|4708.1|4706.6|4704.6|98
1603823100000|2020-10-27 18:25:00|4708.9|4706.9|4707.6|4705.6|4709.6|4707.6|4706.9|4704.9|84
1603823400000|2020-10-27 18:30:00|4707.9|4705.9|4706.1|4704.1|4709.4|4707.4|4705.4|4703.4|138
1603823700000|2020-10-27 18:35:00|4706.4|4704.4|4706.6|4704.6|4709.4|4707.4|4706.1|4704.1|180
1603824000000|2020-10-27 18:40:00|4706.1|4704.1|4705.4|4703.4|4708.4|4706.4|4704.6|4702.6|126
1603824300000|2020-10-27 18:45:00|4705.1|4703.1|4706.1|4704.1|4707.6|4705.6|4700.6|4698.6|168
1603824600000|2020-10-27 18:50:00|4705.9|4703.9|4706.4|4704.4|4706.9|4704.9|4703.1|4701.1|92
1603824900000|2020-10-27 18:55:00|4705.4|4703.4|4710.4|4708.4|4710.6|4708.6|4703.4|4701.4|85
1603825200000|2020-10-27 19:00:00|4710.1|4708.1|4709.9|4707.9|4712.9|4710.9|4708.9|4706.9|188
1603825500000|2020-10-27 19:05:00|4709.6|4707.6|4704.4|4702.4|4711.4|4709.4|4704.1|4702.1|170
1603825800000|2020-10-27 19:10:00|4704.6|4702.6|4705.1|4703.1|4706.4|4704.4|4703.9|4701.9|62
1603826100000|2020-10-27 19:15:00|4704.9|4702.9|4705.4|4703.4|4705.6|4703.6|4702.9|4700.9|56
1603826400000|2020-10-27 19:20:00|4705.1|4703.1|4709.4|4707.4|4710.1|4708.1|4704.6|4702.6|37
1603826700000|2020-10-27 19:25:00|4709.6|4707.6|4709.1|4707.1|4711.4|4709.4|4707.9|4705.9|92
1603827000000|2020-10-27 19:30:00|4709.4|4707.4|4709.1|4707.1|4710.9|4708.9|4708.1|4706.1|70
1603827300000|2020-10-27 19:35:00|4708.9|4706.9|4711.4|4709.4|4711.4|4709.4|4708.6|4706.6|77
1603827600000|2020-10-27 19:40:00|4711.1|4709.1|4711.1|4709.1|4713.9|4711.9|4710.9|4708.9|74
1603827900000|2020-10-27 19:45:00|4711.4|4709.4|4706.6|4704.6|4712.4|4710.4|4706.4|4704.4|204
1603828200000|2020-10-27 19:50:00|4706.4|4704.4|4710.4|4708.4|4710.4|4708.4|4703.4|4701.4|256
1603828500000|2020-10-27 19:55:00|4710.1|4708.1|4709.6|4707.6|4711.4|4709.4|4704.1|4702.1|340
1603828800000|2020-10-27 20:00:00|4709.9|4707.9|4707.6|4705.6|4710.9|4708.9|4707.1|4705.1|85
1603829100000|2020-10-27 20:05:00|4707.9|4705.9|4703.1|4701.1|4707.9|4705.9|4703.1|4701.1|28
1603829400000|2020-10-27 20:10:00|4702.9|4700.9|4703.1|4701.1|4705.6|4703.6|4701.6|4699.6|81
1603829700000|2020-10-27 20:15:00|4703.4|4701.4|4705.9|4703.9|4706.1|4704.1|4703.1|4701.1|31
1603830000000|2020-10-27 20:20:00|4705.6|4703.6|4707.1|4705.1|4707.6|4705.6|4705.6|4703.6|18
1603830300000|2020-10-27 20:25:00|4706.9|4704.9|4705.4|4703.4|4706.9|4704.9|4705.4|4703.4|0
1603830600000|2020-10-27 20:30:00|4705.1|4703.1|4698.4|4696.4|4705.1|4703.1|4698.1|4696.1|104
1603830900000|2020-10-27 20:35:00|4698.1|4696.1|4694.4|4692.4|4698.4|4696.4|4694.4|4692.4|110
1603831200000|2020-10-27 20:40:00|4694.1|4692.1|4686.6|4684.6|4695.1|4693.1|4685.9|4683.9|136
1603831500000|2020-10-27 20:45:00|4686.4|4684.4|4681.9|4679.9|4686.4|4684.4|4681.4|4679.4|93
1603831800000|2020-10-27 20:50:00|4682.1|4680.1|4685.1|4683.1|4685.6|4683.6|4681.4|4679.4|87
1603832100000|2020-10-27 20:55:00|4685.4|4683.4|4682.1|4680.1|4687.4|4685.4|4682.1|4680.1|103
1603832400000|2020-10-27 21:00:00|4683.4|4679.4|4684.2|4680.2|4684.7|4680.7|4683.4|4679.4|0
1603832700000|2020-10-27 21:05:00|4684.3|4680.3|4683.4|4679.4|4684.6|4680.6|4683.4|4679.4|0
1603833000000|2020-10-27 21:10:00|4683.3|4679.3|4681.3|4677.3|4683.3|4679.3|4680.5|4676.5|0
1603833300000|2020-10-27 21:15:00|4681.1|4677.1|4679.1|4675.1|4681.1|4677.1|4678.7|4674.7|0
1603833600000|2020-10-27 21:20:00|4678.8|4674.8|4677.8|4673.8|4679.2|4675.2|4677.8|4673.8|0
1603833900000|2020-10-27 21:25:00|4677.9|4673.9|4678.3|4674.3|4678.6|4674.6|4676.6|4672.6|0
1603834200000|2020-10-27 21:30:00|4678.4|4674.4|4678.6|4674.6|4678.9|4674.9|4678.3|4674.3|0
1603834500000|2020-10-27 21:35:00|4678.5|4674.5|4679.1|4675.1|4679.1|4675.1|4678.1|4674.1|0
1603834800000|2020-10-27 21:40:00|4678.9|4674.9|4680.6|4676.6|4680.8|4676.8|4678.5|4674.5|0
1603835100000|2020-10-27 21:45:00|4680.5|4676.5|4680.8|4676.8|4680.8|4676.8|4680.5|4676.5|0
1603835400000|2020-10-27 21:50:00|4680.9|4676.9|4683.8|4679.8|4683.8|4679.8|4680.6|4676.6|0
1603835700000|2020-10-27 21:55:00|4684.2|4680.2|4684.3|4680.3|4687.4|4683.4|4684.1|4680.1|0
1603836000000|2020-10-27 22:00:00|4684.4|4680.4|4679.1|4675.1|4684.8|4680.8|4678.8|4674.8|0
1603836300000|2020-10-27 22:05:00|4679.2|4675.2|4672.8|4668.8|4679.5|4675.5|4672.8|4668.8|0
1603836600000|2020-10-27 22:10:00|4673|4669|4668.3|4664.3|4673.7|4669.7|4667.2|4663.2|0
1603836900000|2020-10-27 22:15:00|4668|4664|4666.4|4662.4|4670.2|4666.2|4665.9|4661.9|0
1603837200000|2020-10-27 22:20:00|4666.7|4662.7|4667.1|4663.1|4668.8|4664.8|4666.4|4662.4|0
1603837500000|2020-10-27 22:25:00|4667|4663|4667|4663|4668.2|4664.2|4666.2|4662.2|0
1603837800000|2020-10-27 22:30:00|4667.1|4663.1|4668|4664|4668.6|4664.6|4666.2|4662.2|0
1603838100000|2020-10-27 22:35:00|4667.9|4663.9|4668.9|4664.9|4670.1|4666.1|4667.9|4663.9|0
1603838400000|2020-10-27 22:40:00|4669|4665|4668.5|4664.5|4669.7|4665.7|4668.2|4664.2|0
1603838700000|2020-10-27 22:45:00|4668.3|4664.3|4668.2|4664.2|4669.3|4665.3|4668.2|4664.2|0
1603839000000|2020-10-27 22:50:00|4668.5|4664.5|4667.7|4663.7|4668.5|4664.5|4666.9|4662.9|0
1603839300000|2020-10-27 22:55:00|4667.8|4663.8|4668.5|4664.5|4669.6|4665.6|4667.7|4663.7|0
1603839600000|2020-10-27 23:00:00|4668.6|4664.6|4671|4667|4671.2|4667.2|4668.6|4664.6|0
1603839900000|2020-10-27 23:05:00|4671.3|4667.3|4670.9|4666.9|4671.7|4667.7|4670.6|4666.6|0
1603840200000|2020-10-27 23:10:00|4671|4667|4671.3|4667.3|4671.9|4667.9|4670.6|4666.6|0
1603840500000|2020-10-27 23:15:00|4671.4|4667.4|4671.6|4667.6|4672|4668|4671.4|4667.4|0
1603840800000|2020-10-27 23:20:00|4671.9|4667.9|4672.5|4668.5|4673.5|4669.5|4671.6|4667.6|0
1603841100000|2020-10-27 23:25:00|4672.6|4668.6|4672.9|4668.9|4673.3|4669.3|4672.5|4668.5|0
1603841400000|2020-10-27 23:30:00|4672.6|4668.6|4672.9|4668.9|4673.5|4669.5|4672.6|4668.6|0
1603841700000|2020-10-27 23:35:00|4672.8|4668.8|4674.2|4670.2|4674.2|4670.2|4672.6|4668.6|0
1603842000000|2020-10-27 23:40:00|4674.1|4670.1|4673.8|4669.8|4674.6|4670.6|4673.5|4669.5|0
1603842300000|2020-10-27 23:45:00|4673.7|4669.7|4673.5|4669.5|4673.7|4669.7|4672.5|4668.5|0
1603842600000|2020-10-27 23:50:00|4673.6|4669.6|4674.5|4670.5|4674.5|4670.5|4673.2|4669.2|0
1603842900000|2020-10-27 23:55:00|4674.4|4670.4|4675.7|4671.7|4677.1|4673.1|4674.2|4670.2|0
1603843200000|2020-10-28 00:00:00|4675.8|4671.8|4676.7|4672.7|4677.1|4673.1|4674.8|4670.8|0
1603843500000|2020-10-28 00:05:00|4676.4|4672.4|4674.1|4670.1|4677.2|4673.2|4671.9|4667.9|0
1603843800000|2020-10-28 00:10:00|4674.2|4670.2|4680.5|4676.5|4680.8|4676.8|4674.2|4670.2|0
1603844100000|2020-10-28 00:15:00|4680.6|4676.6|4682.6|4679.6|4688.8|4685.8|4680.2|4676.2|0
1603844400000|2020-10-28 00:20:00|4682.1|4679.1|4682.7|4679.7|4682.8|4679.8|4677|4674|0
1603844700000|2020-10-28 00:25:00|4682.8|4679.8|4684.5|4681.5|4685.9|4682.9|4682.7|4679.7|0
1603845000000|2020-10-28 00:30:00|4684|4681|4681.6|4678.6|4684|4681|4681.6|4678.6|0
1603845300000|2020-10-28 00:35:00|4681.5|4678.5|4677.2|4674.2|4681.5|4678.5|4675.8|4672.8|0
1603845600000|2020-10-28 00:40:00|4677.3|4674.3|4677.3|4674.3|4677.3|4674.3|4675.8|4672.8|0
1603845900000|2020-10-28 00:45:00|4677.2|4674.2|4679.5|4676.5|4679.5|4676.5|4675.8|4672.8|0
1603846200000|2020-10-28 00:50:00|4679.7|4676.7|4680|4677|4681.5|4678.5|4678.5|4675.5|0
1603846500000|2020-10-28 00:55:00|4680.1|4677.1|4678.5|4675.5|4680.1|4677.1|4675.7|4672.7|0
1603846800000|2020-10-28 01:00:00|4679|4676|4681.3|4678.3|4681.4|4678.4|4679|4676|0
1603847100000|2020-10-28 01:05:00|4681.4|4678.4|4681.4|4678.4|4681.4|4678.4|4681.4|4678.4|0
1603847400000|2020-10-28 01:10:00|4681.3|4678.3|4684.4|4681.4|4684.4|4681.4|4681.2|4678.2|0
1603847700000|2020-10-28 01:15:00|4684.5|4681.5|4684.4|4681.4|4685.2|4682.2|4682.9|4679.9|0
1603848000000|2020-10-28 01:20:00|4684.5|4681.5|4681.1|4678.1|4684.5|4681.5|4679.7|4676.7|0
1603848300000|2020-10-28 01:25:00|4680.8|4677.8|4678|4675|4681.1|4678.1|4678|4675|0
1603848600000|2020-10-28 01:30:00|4677.9|4674.9|4679.5|4676.5|4683.7|4680.7|4676.6|4673.6|0
1603848900000|2020-10-28 01:35:00|4679.4|4676.4|4677.5|4674.5|4682.4|4679.4|4676.8|4673.8|0
1603849200000|2020-10-28 01:40:00|4677.8|4674.8|4678.3|4675.3|4681.2|4678.2|4676.8|4673.8|0
1603849500000|2020-10-28 01:45:00|4678.8|4675.8|4678.1|4675.1|4681.1|4678.1|4676.7|4673.7|0
1603849800000|2020-10-28 01:50:00|4677.8|4674.8|4672.6|4669.6|4678.1|4675.1|4672.6|4669.6|0
1603850100000|2020-10-28 01:55:00|4672.7|4669.7|4672.6|4669.6|4674.1|4671.1|4672.6|4669.6|0
1603850400000|2020-10-28 02:00:00|4672.7|4669.7|4669.8|4666.8|4672.7|4669.7|4668.4|4665.4|0
1603850700000|2020-10-28 02:05:00|4669.9|4666.9|4665.3|4662.3|4669.9|4666.9|4665.3|4662.3|0
1603851000000|2020-10-28 02:10:00|4665.2|4662.2|4666.7|4663.7|4668.1|4665.1|4663.8|4660.8|0
1603851300000|2020-10-28 02:15:00|4667.2|4664.2|4663.6|4660.6|4668.1|4665.1|4662.2|4659.2|0
1603851600000|2020-10-28 02:20:00|4663|4660|4667|4664|4667|4664|4662.2|4659.2|0
1603851900000|2020-10-28 02:25:00|4665.6|4662.6|4667.1|4664.1|4667.1|4664.1|4665.5|4662.5|0
1603852200000|2020-10-28 02:30:00|4666.6|4663.6|4665.8|4662.8|4668.5|4665.5|4665.7|4662.7|0
1603852500000|2020-10-28 02:35:00|4665.7|4662.7|4668.8|4665.8|4670.2|4667.2|4665.7|4662.7|0
1603852800000|2020-10-28 02:40:00|4668.9|4665.9|4667.6|4664.6|4669|4666|4667.6|4664.6|0
1603853100000|2020-10-28 02:45:00|4667.7|4664.7|4667.9|4664.9|4669.3|4666.3|4666.2|4663.2|0
1603853400000|2020-10-28 02:50:00|4667.8|4664.8|4668|4665|4668|4665|4666.4|4663.4|0
1603853700000|2020-10-28 02:55:00|4669.4|4666.4|4669.8|4666.8|4669.9|4666.9|4669.4|4666.4|0
1603854000000|2020-10-28 03:00:00|4670.4|4667.4|4668.4|4665.4|4671.3|4668.3|4668.4|4665.4|0
1603854300000|2020-10-28 03:05:00|4668.3|4665.3|4669.8|4666.8|4671.2|4668.2|4668.3|4665.3|0
1603854600000|2020-10-28 03:10:00|4670.7|4667.7|4669.3|4666.3|4672.2|4669.2|4669.3|4666.3|0
1603854900000|2020-10-28 03:15:00|4669.4|4666.4|4670.3|4667.3|4670.4|4667.4|4668.9|4665.9|0
1603855200000|2020-10-28 03:20:00|4670.4|4667.4|4670.1|4667.1|4670.4|4667.4|4670.1|4667.1|0
1603855500000|2020-10-28 03:25:00|4669.6|4666.6|4670|4667|4670|4667|4668.6|4665.6|0
1603855800000|2020-10-28 03:30:00|4669.9|4666.9|4669.9|4666.9|4670|4667|4668.5|4665.5|0
1603856100000|2020-10-28 03:35:00|4669.8|4666.8|4669.8|4666.8|4669.9|4666.9|4668.4|4665.4|0
1603856400000|2020-10-28 03:40:00|4669.6|4666.6|4668.5|4665.5|4669.6|4666.6|4667|4664|0
1603856700000|2020-10-28 03:45:00|4668.6|4665.6|4667.2|4664.2|4668.6|4665.6|4667.1|4664.1|0
1603857000000|2020-10-28 03:50:00|4667.1|4664.1|4667.3|4664.3|4668.6|4665.6|4667.1|4664.1|0
1603857300000|2020-10-28 03:55:00|4667.8|4664.8|4668.7|4665.7|4668.7|4665.7|4667.8|4664.8|0
1603857600000|2020-10-28 04:00:00|4669.3|4666.3|4668.7|4665.7|4670.1|4667.1|4668.7|4665.7|0
1603857900000|2020-10-28 04:05:00|4669.2|4666.2|4670.1|4667.1|4670.1|4667.1|4668.7|4665.7|0
1603858200000|2020-10-28 04:10:00|4670|4667|4668.5|4665.5|4670|4667|4667.2|4664.2|0
1603858500000|2020-10-28 04:15:00|4668|4665|4667|4664|4668.5|4665.5|4667|4664|0
1603858800000|2020-10-28 04:20:00|4667.1|4664.1|4670|4667|4670.1|4667.1|4667.1|4664.1|0
1603859100000|2020-10-28 04:25:00|4670.1|4667.1|4670|4667|4670.1|4667.1|4667.2|4664.2|0
1603859400000|2020-10-28 04:30:00|4669.5|4666.5|4668.6|4665.6|4670|4667|4667.2|4664.2|0
1603859700000|2020-10-28 04:35:00|4668.7|4665.7|4668.5|4665.5|4668.8|4665.8|4668.5|4665.5|0
1603860000000|2020-10-28 04:40:00|4668.4|4665.4|4668.4|4665.4|4669.9|4666.9|4668.4|4665.4|0
1603860300000|2020-10-28 04:45:00|4668.5|4665.5|4668.5|4665.5|4669.9|4666.9|4668.4|4665.4|0
1603860600000|2020-10-28 04:50:00|4669|4666|4669.9|4666.9|4669.9|4666.9|4668.4|4665.4|0
1603860900000|2020-10-28 04:55:00|4669.4|4666.4|4670|4667|4670|4667|4668.5|4665.5|0
1603861200000|2020-10-28 05:00:00|4670.1|4667.1|4670.1|4667.1|4670.1|4667.1|4669.9|4666.9|0
1603861500000|2020-10-28 05:05:00|4670|4667|4668.9|4665.9|4670.3|4667.3|4668.8|4665.8|0
1603861800000|2020-10-28 05:10:00|4668.8|4665.8|4670.3|4667.3|4671.7|4668.7|4668.8|4665.8|0
1603862100000|2020-10-28 05:15:00|4670.4|4667.4|4672|4669|4672.1|4669.1|4670.4|4667.4|0
1603862400000|2020-10-28 05:20:00|4672.1|4669.1|4675.1|4672.1|4675.2|4672.2|4672|4669|0
1603862700000|2020-10-28 05:25:00|4675.2|4672.2|4675.1|4672.1|4676.5|4673.5|4675.1|4672.1|0
1603863000000|2020-10-28 05:30:00|4675.2|4672.2|4675.2|4672.2|4676.6|4673.6|4673.7|4670.7|0
1603863300000|2020-10-28 05:35:00|4675.1|4672.1|4673.8|4670.8|4675.2|4672.2|4673.8|4670.8|0
1603863600000|2020-10-28 05:40:00|4673.9|4670.9|4678.4|4675.4|4678.4|4675.4|4673.8|4670.8|0
1603863900000|2020-10-28 05:45:00|4678.5|4675.5|4679.6|4676.6|4680.1|4677.1|4678.5|4675.5|0
1603864200000|2020-10-28 05:50:00|4679.1|4676.1|4678.2|4675.2|4679.7|4676.7|4678.1|4675.1|0
1603864500000|2020-10-28 05:55:00|4678.3|4675.3|4678.3|4675.3|4679.7|4676.7|4678.2|4675.2|0
1603864800000|2020-10-28 06:00:00|4678.8|4675.8|4681.1|4678.1|4681.1|4678.1|4678.3|4675.3|0
1603865100000|2020-10-28 06:05:00|4681|4678|4682.2|4679.2|4682.5|4679.5|4679.6|4676.6|0
1603865400000|2020-10-28 06:10:00|4682.3|4679.3|4679.2|4676.2|4682.3|4679.3|4679.2|4676.2|0
1603865700000|2020-10-28 06:15:00|4679.3|4676.3|4682|4679|4682.1|4679.1|4679.2|4676.2|0
1603866000000|2020-10-28 06:20:00|4681.9|4678.9|4678.1|4675.1|4681.9|4678.9|4677.6|4674.6|0
1603866300000|2020-10-28 06:25:00|4677.4|4674.4|4675.6|4672.6|4678.1|4675.1|4674.8|4671.8|0
1603866600000|2020-10-28 06:30:00|4675.9|4672.9|4673.5|4670.5|4676.3|4673.3|4672|4669|0
1603866900000|2020-10-28 06:35:00|4673.2|4670.2|4675.8|4672.8|4677.2|4674.2|4672.8|4669.8|0
1603867200000|2020-10-28 06:40:00|4675.7|4672.7|4676.2|4673.2|4677.3|4674.3|4675.7|4672.7|0
1603867500000|2020-10-28 06:45:00|4676.7|4673.7|4677.6|4674.6|4677.6|4674.6|4676.7|4673.7|0
1603867800000|2020-10-28 06:50:00|4677|4674|4653.4|4650.4|4677.5|4674.5|4653.4|4650.4|0
1603868100000|2020-10-28 06:55:00|4653.7|4650.7|4663.1|4660.1|4663.2|4660.2|4653.3|4650.3|0
1603868400000|2020-10-28 07:00:00|4664.3|4661.3|4662.4|4660.4|4669.6|4667.6|4653.9|4651.9|1332
1603868700000|2020-10-28 07:05:00|4661.6|4659.6|4644.1|4642.1|4662.4|4660.4|4642.9|4640.9|804
1603869000000|2020-10-28 07:10:00|4643.4|4641.4|4646.1|4644.1|4648.9|4646.9|4636.4|4634.4|735
1603869300000|2020-10-28 07:15:00|4645.9|4643.9|4644.6|4642.6|4649.1|4647.1|4641.1|4639.1|679
1603869600000|2020-10-28 07:20:00|4644.9|4642.9|4629.9|4627.9|4645.1|4643.1|4629.1|4627.1|422
1603869900000|2020-10-28 07:25:00|4629.6|4627.6|4636.6|4634.6|4638.6|4636.6|4629.6|4627.6|486
1603870200000|2020-10-28 07:30:00|4636.9|4634.9|4637.6|4635.6|4638.9|4636.9|4629.6|4627.6|823
1603870500000|2020-10-28 07:35:00|4637.4|4635.4|4631.1|4629.1|4641.1|4639.1|4630.9|4628.9|286
1603870800000|2020-10-28 07:40:00|4631.4|4629.4|4638.1|4636.1|4638.9|4636.9|4631.1|4629.1|284
1603871100000|2020-10-28 07:45:00|4637.6|4635.6|4644.1|4642.1|4645.4|4643.4|4637.4|4635.4|524
1603871400000|2020-10-28 07:50:00|4643.9|4641.9|4638.4|4636.4|4644.9|4642.9|4638.1|4636.1|252
1603871700000|2020-10-28 07:55:00|4638.1|4636.1|4635.6|4633.6|4643.4|4641.4|4632.6|4630.6|975
1603872000000|2020-10-28 08:00:00|4635.1|4634.1|4632.1|4631.1|4644.1|4643.1|4628.4|4627.4|3229
1603872300000|2020-10-28 08:05:00|4631.9|4630.9|4611.4|4610.4|4635.6|4634.6|4611.1|4610.1|1948
1603872600000|2020-10-28 08:10:00|4611.1|4610.1|4598.6|4597.6|4613.1|4612.1|4594.4|4593.4|2439
1603872900000|2020-10-28 08:15:00|4597.9|4596.9|4579.1|4578.1|4597.9|4596.9|4573.1|4572.1|2069
1603873200000|2020-10-28 08:20:00|4578.6|4577.6|4569.9|4568.9|4588.9|4587.9|4567.9|4566.9|1607
1603873500000|2020-10-28 08:25:00|4568.6|4567.6|4576.6|4575.6|4578.6|4577.6|4562.1|4561.1|1096
1603873800000|2020-10-28 08:30:00|4575.9|4574.9|4559.1|4558.1|4577.6|4576.6|4558.9|4557.9|2709
1603874100000|2020-10-28 08:35:00|4558.9|4557.9|4557.6|4556.6|4566.6|4565.6|4555.4|4554.4|947
1603874400000|2020-10-28 08:40:00|4557.9|4556.9|4573.1|4572.1|4576.1|4575.1|4556.1|4555.1|1363
1603874700000|2020-10-28 08:45:00|4572.9|4571.9|4589.6|4588.6|4590.4|4589.4|4572.6|4571.6|1477
1603875000000|2020-10-28 08:50:00|4589.4|4588.4|4588.9|4587.9|4599.6|4598.6|4583.9|4582.9|1515
1603875300000|2020-10-28 08:55:00|4589.1|4588.1|4599.9|4598.9|4603.4|4602.4|4585.4|4584.4|1095
1603875600000|2020-10-28 09:00:00|4600.1|4599.1|4592.6|4591.6|4602.4|4601.4|4585.9|4584.9|1351
1603875900000|2020-10-28 09:05:00|4592.4|4591.4|4603.9|4602.9|4608.1|4607.1|4590.9|4589.9|926
1603876200000|2020-10-28 09:10:00|4604.1|4603.1|4608.9|4607.9|4612.4|4611.4|4597.6|4596.6|1069
1603876500000|2020-10-28 09:15:00|4609.1|4608.1|4606.6|4605.6|4612.9|4611.9|4601.6|4600.6|944
1603876800000|2020-10-28 09:20:00|4606.4|4605.4|4606.4|4605.4|4608.1|4607.1|4595.9|4594.9|876
1603877100000|2020-10-28 09:25:00|4606.1|4605.1|4602.1|4601.1|4613.9|4612.9|4601.1|4600.1|931
1603877400000|2020-10-28 09:30:00|4602.4|4601.4|4601.1|4600.1|4604.4|4603.4|4593.1|4592.1|971
1603877700000|2020-10-28 09:35:00|4600.9|4599.9|4596.4|4595.4|4603.4|4602.4|4596.4|4595.4|798
1603878000000|2020-10-28 09:40:00|4596.6|4595.6|4601.6|4600.6|4603.1|4602.1|4593.4|4592.4|666
1603878300000|2020-10-28 09:45:00|4601.4|4600.4|4589.9|4588.9|4602.1|4601.1|4589.9|4588.9|784
1603878600000|2020-10-28 09:50:00|4589.6|4588.6|4595.6|4594.6|4596.4|4595.4|4586.9|4585.9|715
1603878900000|2020-10-28 09:55:00|4595.9|4594.9|4605.6|4604.6|4606.4|4605.4|4594.1|4593.1|823
1603879200000|2020-10-28 10:00:00|4605.9|4604.9|4615.1|4614.1|4617.4|4616.4|4605.9|4604.9|816
1603879500000|2020-10-28 10:05:00|4615.4|4614.4|4617.9|4616.9|4620.6|4619.6|4612.9|4611.9|476
1603879800000|2020-10-28 10:10:00|4617.6|4616.6|4622.4|4621.4|4624.1|4623.1|4614.9|4613.9|555
1603880100000|2020-10-28 10:15:00|4622.6|4621.6|4629.1|4628.1|4630.6|4629.6|4620.1|4619.1|668
1603880400000|2020-10-28 10:20:00|4629.4|4628.4|4621.9|4620.9|4631.4|4630.4|4621.9|4620.9|552
1603880700000|2020-10-28 10:25:00|4622.1|4621.1|4612.1|4611.1|4622.1|4621.1|4610.6|4609.6|824
1603881000000|2020-10-28 10:30:00|4611.9|4610.9|4613.1|4612.1|4620.1|4619.1|4610.6|4609.6|506
1603881300000|2020-10-28 10:35:00|4613.4|4612.4|4617.4|4616.4|4619.6|4618.6|4609.9|4608.9|607
1603881600000|2020-10-28 10:40:00|4617.1|4616.1|4619.4|4618.4|4620.4|4619.4|4614.9|4613.9|250
1603881900000|2020-10-28 10:45:00|4619.6|4618.6|4616.6|4615.6|4620.9|4619.9|4615.4|4614.4|307
1603882200000|2020-10-28 10:50:00|4617.1|4616.1|4609.4|4608.4|4617.1|4616.1|4607.9|4606.9|303
1603882500000|2020-10-28 10:55:00|4609.1|4608.1|4600.4|4599.4|4609.9|4608.9|4599.9|4598.9|460
1603882800000|2020-10-28 11:00:00|4600.6|4599.6|4603.9|4602.9|4605.9|4604.9|4596.6|4595.6|631
1603883100000|2020-10-28 11:05:00|4603.6|4602.6|4590.9|4589.9|4603.6|4602.6|4588.4|4587.4|563
1603883400000|2020-10-28 11:10:00|4590.6|4589.6|4594.1|4593.1|4595.6|4594.6|4588.6|4587.6|420
1603883700000|2020-10-28 11:15:00|4594.4|4593.4|4597.9|4596.9|4599.4|4598.4|4592.9|4591.9|433
1603884000000|2020-10-28 11:20:00|4598.1|4597.1|4590.4|4589.4|4601.4|4600.4|4590.1|4589.1|438
1603884300000|2020-10-28 11:25:00|4590.1|4589.1|4588.6|4587.6|4592.1|4591.1|4586.9|4585.9|382
1603884600000|2020-10-28 11:30:00|4588.9|4587.9|4579.4|4578.4|4593.4|4592.4|4578.9|4577.9|812
1603884900000|2020-10-28 11:35:00|4579.1|4578.1|4578.9|4577.9|4580.4|4579.4|4576.6|4575.6|321
1603885200000|2020-10-28 11:40:00|4578.6|4577.6|4584.9|4583.9|4584.9|4583.9|4576.4|4575.4|325
1603885500000|2020-10-28 11:45:00|4585.4|4584.4|4587.4|4586.4|4587.4|4586.4|4578.1|4577.1|459
1603885800000|2020-10-28 11:50:00|4587.6|4586.6|4591.9|4590.9|4591.9|4590.9|4585.6|4584.6|316
1603886100000|2020-10-28 11:55:00|4592.1|4591.1|4589.4|4588.4|4594.1|4593.1|4586.4|4585.4|460
1603886400000|2020-10-28 12:00:00|4589.1|4588.1|4583.1|4582.1|4589.1|4588.1|4579.6|4578.6|358
1603886700000|2020-10-28 12:05:00|4583.4|4582.4|4579.9|4578.9|4585.6|4584.6|4575.1|4574.1|504
1603887000000|2020-10-28 12:10:00|4579.6|4578.6|4575.9|4574.9|4580.4|4579.4|4572.6|4571.6|300
1603887300000|2020-10-28 12:15:00|4576.1|4575.1|4576.1|4575.1|4580.1|4579.1|4572.1|4571.1|367
1603887600000|2020-10-28 12:20:00|4575.9|4574.9|4576.6|4575.6|4578.1|4577.1|4572.1|4571.1|298
1603887900000|2020-10-28 12:25:00|4576.4|4575.4|4582.1|4581.1|4582.6|4581.6|4576.1|4575.1|304
1603888200000|2020-10-28 12:30:00|4582.4|4581.4|4577.9|4576.9|4582.6|4581.6|4576.4|4575.4|443
1603888500000|2020-10-28 12:35:00|4578.1|4577.1|4570.4|4569.4|4578.1|4577.1|4569.1|4568.1|340
1603888800000|2020-10-28 12:40:00|4570.7|4569.7|4559.7|4558.7|4571.4|4570.4|4558.7|4557.7|634
1603889100000|2020-10-28 12:45:00|4560.7|4559.7|4559.7|4558.7|4567.4|4566.4|4557.7|4556.7|793
1603889400000|2020-10-28 12:50:00|4559.9|4558.9|4561.9|4560.9|4564.7|4563.7|4557.2|4556.2|589
1603889700000|2020-10-28 12:55:00|4561.7|4560.7|4566.9|4565.9|4568.9|4567.9|4555.7|4554.7|747
1603890000000|2020-10-28 13:00:00|4567.2|4566.2|4571.7|4570.7|4573.7|4572.7|4566.2|4565.2|849
1603890300000|2020-10-28 13:05:00|4571.4|4570.4|4571.7|4570.7|4574.2|4573.2|4567.2|4566.2|669
1603890600000|2020-10-28 13:10:00|4572.2|4571.2|4569.7|4568.7|4572.4|4571.4|4567.4|4566.4|438
1603890900000|2020-10-28 13:15:00|4569.4|4568.4|4562.7|4561.7|4569.7|4568.7|4560.9|4559.9|550
1603891200000|2020-10-28 13:20:00|4562.9|4561.9|4568.7|4567.7|4568.7|4567.7|4559.9|4558.9|404
1603891500000|2020-10-28 13:25:00|4568.4|4567.4|4574.4|4573.4|4574.7|4573.7|4567.2|4566.2|529
1603891800000|2020-10-28 13:30:00|4574.7|4573.7|4573.7|4572.7|4579.7|4578.7|4570.4|4569.4|1152
1603892100000|2020-10-28 13:35:00|4573.9|4572.9|4582.7|4581.7|4585.4|4584.4|4573.9|4572.9|838
1603892400000|2020-10-28 13:40:00|4582.2|4581.2|4589.4|4588.4|4591.7|4590.7|4580.7|4579.7|959
1603892700000|2020-10-28 13:45:00|4589.2|4588.2|4581.7|4580.7|4592.2|4591.2|4581.2|4580.2|1124
1603893000000|2020-10-28 13:50:00|4581.4|4580.4|4575.7|4574.7|4581.7|4580.7|4574.4|4573.4|1110
1603893300000|2020-10-28 13:55:00|4575.9|4574.9|4578.7|4577.7|4583.4|4582.4|4572.2|4571.2|887
1603893600000|2020-10-28 14:00:00|4578.9|4577.9|4569.2|4568.2|4587.2|4586.2|4568.9|4567.9|2409
1603893900000|2020-10-28 14:05:00|4568.9|4567.9|4563.7|4562.7|4570.2|4569.2|4563.4|4562.4|1201
1603894200000|2020-10-28 14:10:00|4563.2|4562.2|4566.2|4565.2|4572.4|4571.4|4562.4|4561.4|1299
1603894500000|2020-10-28 14:15:00|4565.9|4564.9|4559.7|4558.7|4568.9|4567.9|4559.2|4558.2|869
1603894800000|2020-10-28 14:20:00|4559.4|4558.4|4556.9|4555.9|4565.2|4564.2|4555.9|4554.9|842
1603895100000|2020-10-28 14:25:00|4556.7|4555.7|4548.2|4547.2|4559.2|4558.2|4543.4|4542.4|1770
1603895400000|2020-10-28 14:30:00|4548.4|4547.4|4554.4|4553.4|4557.7|4556.7|4541.9|4540.9|1173
1603895700000|2020-10-28 14:35:00|4554.2|4553.2|4545.4|4544.4|4555.2|4554.2|4544.9|4543.9|792
1603896000000|2020-10-28 14:40:00|4545.2|4544.2|4541.2|4540.2|4545.7|4544.7|4536.7|4535.7|1045
1603896300000|2020-10-28 14:45:00|4540.9|4539.9|4532.9|4531.9|4542.2|4541.2|4531.4|4530.4|1290
1603896600000|2020-10-28 14:50:00|4533.2|4532.2|4542.2|4541.2|4542.9|4541.9|4531.2|4530.2|1658
1603896900000|2020-10-28 14:55:00|4541.9|4540.9|4546.4|4545.4|4547.9|4546.9|4533.7|4532.7|1103
1603897200000|2020-10-28 15:00:00|4545.7|4544.7|4538.4|4537.4|4547.4|4546.4|4537.9|4536.9|914
1603897500000|2020-10-28 15:05:00|4538.7|4537.7|4545.7|4544.7|4550.7|4549.7|4538.7|4537.7|903
1603897800000|2020-10-28 15:10:00|4545.4|4544.4|4546.9|4545.9|4548.4|4547.4|4541.9|4540.9|1002
1603898100000|2020-10-28 15:15:00|4547.2|4546.2|4548.7|4547.7|4550.4|4549.4|4541.2|4540.2|827
1603898400000|2020-10-28 15:20:00|4548.9|4547.9|4536.4|4535.4|4551.7|4550.7|4533.9|4532.9|832
1603898700000|2020-10-28 15:25:00|4536.2|4535.2|4532.9|4531.9|4536.7|4535.7|4527.2|4526.2|1053
1603899000000|2020-10-28 15:30:00|4532.7|4531.7|4524.4|4523.4|4532.7|4531.7|4521.4|4520.4|1171
1603899300000|2020-10-28 15:35:00|4524.7|4523.7|4543.2|4542.2|4546.4|4545.4|4524.4|4523.4|1095
1603899600000|2020-10-28 15:40:00|4542.9|4541.9|4560.9|4559.9|4562.9|4561.9|4539.7|4538.7|2464
1603899900000|2020-10-28 15:45:00|4560.7|4559.7|4563.7|4562.7|4567.7|4566.7|4556.4|4555.4|1080
1603900200000|2020-10-28 15:50:00|4563.4|4562.4|4570.4|4569.4|4572.9|4571.9|4558.4|4557.4|1084
1603900500000|2020-10-28 15:55:00|4570.2|4569.2|4570.9|4569.9|4579.2|4578.2|4568.7|4567.7|1468
1603900800000|2020-10-28 16:00:00|4570.4|4569.4|4567.4|4566.4|4575.4|4574.4|4563.9|4562.9|1049
1603901100000|2020-10-28 16:05:00|4567.2|4566.2|4576.9|4575.9|4578.7|4577.7|4566.2|4565.2|1054
1603901400000|2020-10-28 16:10:00|4576.7|4575.7|4578.9|4577.9|4584.7|4583.7|4571.9|4570.9|1105
1603901700000|2020-10-28 16:15:00|4578.7|4577.7|4578.4|4577.4|4586.2|4585.2|4576.9|4575.9|1139
1603902000000|2020-10-28 16:20:00|4578.7|4577.7|4575.4|4574.4|4579.7|4578.7|4572.2|4571.2|1359
1603902300000|2020-10-28 16:25:00|4574.9|4573.9|4557.2|4556.2|4577.2|4576.2|4555.9|4554.9|2296
1603902600000|2020-10-28 16:30:00|4557.7|4555.7|4570.7|4568.7|4571.2|4569.2|4554.7|4552.7|5002
1603902900000|2020-10-28 16:35:00|4571.2|4569.2|4562.9|4560.9|4574.2|4572.2|4560.7|4558.7|2180
1603903200000|2020-10-28 16:40:00|4562.7|4560.7|4569.7|4567.7|4569.7|4567.7|4558.9|4556.9|563
1603903500000|2020-10-28 16:45:00|4569.2|4567.2|4556.4|4554.4|4569.4|4567.4|4556.4|4554.4|285
1603903800000|2020-10-28 16:50:00|4556.7|4554.7|4558.2|4556.2|4560.7|4558.7|4554.7|4552.7|1316
1603904100000|2020-10-28 16:55:00|4557.9|4555.9|4555.4|4553.4|4560.7|4558.7|4555.4|4553.4|255
1603904400000|2020-10-28 17:00:00|4555.2|4553.2|4555.4|4553.4|4557.2|4555.2|4550.2|4548.2|501
1603904700000|2020-10-28 17:05:00|4555.2|4553.2|4551.4|4549.4|4555.4|4553.4|4550.7|4548.7|174
1603905000000|2020-10-28 17:10:00|4551.2|4549.2|4545.9|4543.9|4552.9|4550.9|4544.9|4542.9|271
1603905300000|2020-10-28 17:15:00|4545.7|4543.7|4550.4|4548.4|4551.2|4549.2|4541.7|4539.7|278
1603905600000|2020-10-28 17:20:00|4550.2|4548.2|4545.9|4543.9|4550.4|4548.4|4544.2|4542.2|422
1603905900000|2020-10-28 17:25:00|4545.7|4543.7|4557.7|4555.7|4557.9|4555.9|4545.2|4543.2|326
1603906200000|2020-10-28 17:30:00|4557.4|4555.4|4562.9|4560.9|4563.2|4561.2|4554.4|4552.4|172
1603906500000|2020-10-28 17:35:00|4563.7|4561.7|4568.2|4566.2|4569.2|4567.2|4563.2|4561.2|216
1603906800000|2020-10-28 17:40:00|4568.4|4566.4|4563.2|4561.2|4568.9|4566.9|4562.4|4560.4|91
1603907100000|2020-10-28 17:45:00|4563.4|4561.4|4566.4|4564.4|4568.2|4566.2|4562.4|4560.4|110
1603907400000|2020-10-28 17:50:00|4566.2|4564.2|4567.2|4565.2|4567.2|4565.2|4562.4|4560.4|104
1603907700000|2020-10-28 17:55:00|4566.9|4564.9|4568.4|4566.4|4569.4|4567.4|4563.7|4561.7|122
1603908000000|2020-10-28 18:00:00|4568.2|4566.2|4562.9|4560.9|4568.7|4566.7|4559.9|4557.9|174
1603908300000|2020-10-28 18:05:00|4562.4|4560.4|4558.2|4556.2|4564.4|4562.4|4556.2|4554.2|106
1603908600000|2020-10-28 18:10:00|4557.9|4555.9|4550.9|4548.9|4558.2|4556.2|4549.9|4547.9|79
1603908900000|2020-10-28 18:15:00|4550.7|4548.7|4549.9|4547.9|4552.4|4550.4|4546.7|4544.7|42
1603909200000|2020-10-28 18:20:00|4549.7|4547.7|4561.9|4559.9|4561.9|4559.9|4549.2|4547.2|84
1603909500000|2020-10-28 18:25:00|4562.4|4560.4|4567.9|4565.9|4568.4|4566.4|4559.9|4557.9|135
1603909800000|2020-10-28 18:30:00|4567.7|4565.7|4564.9|4562.9|4571.2|4569.2|4563.4|4561.4|101
1603910100000|2020-10-28 18:35:00|4565.2|4563.2|4558.4|4556.4|4565.4|4563.4|4557.2|4555.2|154
1603910400000|2020-10-28 18:40:00|4558.2|4556.2|4561.9|4559.9|4564.2|4562.2|4557.7|4555.7|66
1603910700000|2020-10-28 18:45:00|4561.7|4559.7|4565.9|4563.9|4566.4|4564.4|4559.9|4557.9|66
1603911000000|2020-10-28 18:50:00|4566.2|4564.2|4557.4|4555.4|4568.2|4566.2|4557.2|4555.2|89
1603911300000|2020-10-28 18:55:00|4557.2|4555.2|4571.9|4569.9|4574.2|4572.2|4556.9|4554.9|239
1603911600000|2020-10-28 19:00:00|4571.7|4569.7|4562.9|4560.9|4572.9|4570.9|4562.4|4560.4|97
1603911900000|2020-10-28 19:05:00|4562.7|4560.7|4563.4|4561.4|4567.7|4565.7|4560.9|4558.9|238
1603912200000|2020-10-28 19:10:00|4563.2|4561.2|4562.4|4560.4|4565.4|4563.4|4555.4|4553.4|125
1603912500000|2020-10-28 19:15:00|4561.9|4559.9|4556.4|4554.4|4561.9|4559.9|4555.9|4553.9|57
1603912800000|2020-10-28 19:20:00|4556.2|4554.2|4567.2|4565.2|4568.9|4566.9|4552.9|4550.9|173
1603913100000|2020-10-28 19:25:00|4566.9|4564.9|4561.7|4559.7|4568.7|4566.7|4561.4|4559.4|124
1603913400000|2020-10-28 19:30:00|4561.9|4559.9|4565.9|4563.9|4569.2|4567.2|4561.9|4559.9|144
1603913700000|2020-10-28 19:35:00|4566.2|4564.2|4555.7|4553.7|4567.2|4565.2|4555.2|4553.2|153
1603914000000|2020-10-28 19:40:00|4555.9|4553.9|4555.2|4553.2|4559.4|4557.4|4555.2|4553.2|89
1603914300000|2020-10-28 19:45:00|4555.7|4553.7|4549.9|4547.9|4556.9|4554.9|4548.4|4546.4|157
1603914600000|2020-10-28 19:50:00|4549.4|4547.4|4541.4|4539.4|4550.7|4548.7|4541.2|4539.2|197
1603914900000|2020-10-28 19:55:00|4541.7|4539.7|4538.2|4536.2|4542.9|4540.9|4534.7|4532.7|273
1603915200000|2020-10-28 20:00:00|4538.4|4536.4|4541.2|4539.2|4545.4|4543.4|4538.2|4536.2|87
1603915500000|2020-10-28 20:05:00|4540.9|4538.9|4543.7|4541.7|4544.7|4542.7|4540.4|4538.4|84
1603915800000|2020-10-28 20:10:00|4543.4|4541.4|4545.9|4543.9|4547.2|4545.2|4543.4|4541.4|49
1603916100000|2020-10-28 20:15:00|4546.2|4544.2|4549.4|4547.4|4551.4|4549.4|4545.9|4543.9|153
1603916400000|2020-10-28 20:20:00|4549.2|4547.2|4550.9|4548.9|4550.9|4548.9|4548.9|4546.9|20
1603916700000|2020-10-28 20:25:00|4550.7|4548.7|4550.4|4548.4|4552.2|4550.2|4550.4|4548.4|12
1603917000000|2020-10-28 20:30:00|4550.2|4548.2|4556.9|4554.9|4557.9|4555.9|4550.2|4548.2|25
1603917300000|2020-10-28 20:35:00|4556.4|4554.4|4555.2|4553.2|4556.9|4554.9|4554.9|4552.9|4
1603917600000|2020-10-28 20:40:00|4554.9|4552.9|4554.9|4552.9|4555.9|4553.9|4554.4|4552.4|11
1603917900000|2020-10-28 20:45:00|4555.2|4553.2|4546.9|4544.9|4556.2|4554.2|4546.4|4544.4|33
1603918200000|2020-10-28 20:50:00|4546.7|4544.7|4553.4|4551.4|4553.4|4551.4|4544.7|4542.7|12
1603918500000|2020-10-28 20:55:00|4553.9|4551.9|4554.9|4552.9|4555.9|4553.9|4552.9|4550.9|40
1603918800000|2020-10-28 21:00:00|4556.5|4552.5|4555.4|4551.4|4556.7|4552.7|4555.4|4551.4|0
1603919100000|2020-10-28 21:05:00|4555.3|4551.3|4552.8|4548.8|4555.3|4551.3|4550|4546|0
1603919400000|2020-10-28 21:10:00|4552.6|4548.6|4551.9|4547.9|4552.8|4548.8|4551.6|4547.6|0
1603919700000|2020-10-28 21:15:00|4551.7|4547.7|4551|4547|4552|4548|4550.9|4546.9|0
1603920000000|2020-10-28 21:20:00|4550.8|4546.8|4551.5|4547.5|4551.5|4547.5|4550.6|4546.6|0
1603920300000|2020-10-28 21:25:00|4551.6|4547.6|4552.1|4548.1|4552.1|4548.1|4551.4|4547.4|0
1603920600000|2020-10-28 21:30:00|4552.2|4548.2|4557|4553|4557.8|4553.8|4552.2|4548.2|0
1603920900000|2020-10-28 21:35:00|4556.9|4552.9|4557.5|4553.5|4558.4|4554.4|4556.6|4552.6|0
1603921200000|2020-10-28 21:40:00|4556.9|4552.9|4556.1|4552.1|4556.9|4552.9|4555.9|4551.9|0
1603921500000|2020-10-28 21:45:00|4556.4|4552.4|4557.8|4553.8|4558|4554|4556.1|4552.1|0
1603921800000|2020-10-28 21:50:00|4557.7|4553.7|4558.2|4554.2|4558.3|4554.3|4557.7|4553.7|0
1603922100000|2020-10-28 21:55:00|4558.3|4554.3|4559.5|4555.5|4560.1|4556.1|4557.9|4553.9|0
1603922400000|2020-10-28 22:00:00|4560.1|4556.1|4562.1|4558.1|4563.1|4559.1|4558.7|4554.7|0
1603922700000|2020-10-28 22:05:00|4562|4558|4566.4|4562.4|4567.7|4563.7|4562|4558|0
1603923000000|2020-10-28 22:10:00|4566.6|4562.6|4563.7|4559.7|4566.6|4562.6|4562.2|4558.2|0
1603923300000|2020-10-28 22:15:00|4563.9|4559.9|4564.8|4560.8|4565.6|4561.6|4562.5|4558.5|0
1603923600000|2020-10-28 22:20:00|4565|4561|4564.7|4560.7|4565.1|4561.1|4563.5|4559.5|0
1603923900000|2020-10-28 22:25:00|4564.6|4560.6|4565.9|4561.9|4565.9|4561.9|4563.9|4559.9|0
1603924200000|2020-10-28 22:30:00|4566|4562|4567.2|4563.2|4568.6|4564.6|4566|4562|0
1603924500000|2020-10-28 22:35:00|4567.1|4563.1|4566.9|4562.9|4567.2|4563.2|4566.6|4562.6|0
1603924800000|2020-10-28 22:40:00|4567.2|4563.2|4566.2|4562.2|4567.2|4563.2|4566.1|4562.1|0
1603925100000|2020-10-28 22:45:00|4566.1|4562.1|4562.5|4558.5|4567|4563|4562.5|4558.5|0
1603925400000|2020-10-28 22:50:00|4562.6|4558.6|4564.8|4560.8|4564.8|4560.8|4562.6|4558.6|0
1603925700000|2020-10-28 22:55:00|4564.5|4560.5|4566.4|4562.4|4567.6|4563.6|4564.5|4560.5|0
1603926000000|2020-10-28 23:00:00|4566.2|4562.2|4566.6|4562.6|4567|4563|4564.9|4560.9|0
1603926300000|2020-10-28 23:05:00|4566.7|4562.7|4564.8|4560.8|4567.8|4563.8|4564.8|4560.8|0
1603926600000|2020-10-28 23:10:00|4564.9|4560.9|4564.2|4560.2|4566.4|4562.4|4563.1|4559.1|0
1603926900000|2020-10-28 23:15:00|4564.5|4560.5|4563.5|4559.5|4565.5|4561.5|4563.5|4559.5|0
1603927200000|2020-10-28 23:20:00|4563.3|4559.3|4558.8|4554.8|4563.8|4559.8|4556.4|4552.4|0
1603927500000|2020-10-28 23:25:00|4558.7|4554.7|4557.1|4553.1|4559.1|4555.1|4555.7|4551.7|0
1603927800000|2020-10-28 23:30:00|4557.3|4553.3|4559.6|4555.6|4559.7|4555.7|4556.6|4552.6|0
1603928100000|2020-10-28 23:35:00|4559.7|4555.7|4561|4557|4561.3|4557.3|4558.8|4554.8|0
1603928400000|2020-10-28 23:40:00|4560.9|4556.9|4561.1|4557.1|4561.1|4557.1|4560.2|4556.2|0
1603928700000|2020-10-28 23:45:00|4561.4|4557.4|4564|4560|4564.7|4560.7|4561.4|4557.4|0
1603929000000|2020-10-28 23:50:00|4564.1|4560.1|4564.2|4560.2|4565|4561|4563.9|4559.9|0
1603929300000|2020-10-28 23:55:00|4564.4|4560.4|4565.9|4561.9|4566.2|4562.2|4564.4|4560.4|0
1603929600000|2020-10-29 00:00:00|4565.6|4561.6|4569.3|4565.3|4571.7|4567.7|4564.1|4560.1|0
1603929900000|2020-10-29 00:05:00|4569.2|4565.2|4575.2|4571.2|4575.3|4571.3|4568.2|4564.2|0
1603930200000|2020-10-29 00:10:00|4575.3|4571.3|4574|4570|4575.3|4571.3|4572.5|4568.5|0
1603930500000|2020-10-29 00:15:00|4574.1|4570.1|4579|4576|4580.5|4577.5|4572.7|4569.7|0
1603930800000|2020-10-29 00:20:00|4579.3|4576.3|4583.4|4580.4|4583.4|4580.4|4579|4576|0
1603931100000|2020-10-29 00:25:00|4583.5|4580.5|4585.9|4582.9|4590.2|4587.2|4583.5|4580.5|0
1603931400000|2020-10-29 00:30:00|4585.8|4582.8|4584.3|4581.3|4587.2|4584.2|4583.6|4580.6|0
1603931700000|2020-10-29 00:35:00|4583.6|4580.6|4585.1|4582.1|4586.7|4583.7|4583.5|4580.5|0
1603932000000|2020-10-29 00:40:00|4584.6|4581.6|4585.1|4582.1|4585.9|4582.9|4583.7|4580.7|0
1603932300000|2020-10-29 00:45:00|4585.2|4582.2|4589.4|4586.4|4590.8|4587.8|4585.2|4582.2|0
1603932600000|2020-10-29 00:50:00|4590.8|4587.8|4590.1|4587.1|4592.3|4589.3|4587.7|4584.7|0
1603932900000|2020-10-29 00:55:00|4590.4|4587.4|4589.3|4586.3|4590.9|4587.9|4589.3|4586.3|0
1603933200000|2020-10-29 01:00:00|4588.8|4585.8|4589.5|4586.5|4593.9|4590.9|4587.9|4584.9|0
1603933500000|2020-10-29 01:05:00|4589.4|4586.4|4590.1|4587.1|4590.7|4587.7|4586.4|4583.4|0
1603933800000|2020-10-29 01:10:00|4589.9|4586.9|4588.9|4585.9|4592.4|4589.4|4587.5|4584.5|0
1603934100000|2020-10-29 01:15:00|4588.6|4585.6|4581.8|4578.8|4589|4586|4580.3|4577.3|0
1603934400000|2020-10-29 01:20:00|4581.5|4578.5|4579.7|4576.7|4583.3|4580.3|4578.8|4575.8|0
1603934700000|2020-10-29 01:25:00|4579.5|4576.5|4580.5|4577.5|4581.9|4578.9|4579|4576|0
1603935000000|2020-10-29 01:30:00|4580.8|4577.8|4583.5|4580.5|4586.4|4583.4|4580.5|4577.5|0
1603935300000|2020-10-29 01:35:00|4583.4|4580.4|4580.8|4577.8|4583.7|4580.7|4578.6|4575.6|0
1603935600000|2020-10-29 01:40:00|4580.9|4577.9|4583|4580|4585.9|4582.9|4580.8|4577.8|0
1603935900000|2020-10-29 01:45:00|4582.7|4579.7|4586.7|4583.7|4588.1|4585.1|4582.2|4579.2|0
1603936200000|2020-10-29 01:50:00|4586.8|4583.8|4585.2|4582.2|4588.2|4585.2|4583.8|4580.8|0
1603936500000|2020-10-29 01:55:00|4585.3|4582.3|4580.7|4577.7|4585.9|4582.9|4580.6|4577.6|0
1603936800000|2020-10-29 02:00:00|4580.4|4577.4|4580.6|4577.6|4580.7|4577.7|4579.1|4576.1|0
1603937100000|2020-10-29 02:05:00|4580.7|4577.7|4582|4579|4583.5|4580.5|4579.1|4576.1|0
1603937400000|2020-10-29 02:10:00|4581.9|4578.9|4580.6|4577.6|4582|4579|4579.8|4576.8|0
1603937700000|2020-10-29 02:15:00|4580.5|4577.5|4576.2|4573.2|4580.5|4577.5|4574.8|4571.8|0
1603938000000|2020-10-29 02:20:00|4576|4573|4573.3|4570.3|4576.3|4573.3|4572.8|4569.8|0
1603938300000|2020-10-29 02:25:00|4573.4|4570.4|4575|4572|4576.4|4573.4|4573.3|4570.3|0
1603938600000|2020-10-29 02:30:00|4575.3|4572.3|4573.6|4570.6|4576.4|4573.4|4573.6|4570.6|0
1603938900000|2020-10-29 02:35:00|4573.7|4570.7|4576.5|4573.5|4576.6|4573.6|4573.7|4570.7|0
1603939200000|2020-10-29 02:40:00|4576.6|4573.6|4575|4572|4576.6|4573.6|4573.7|4570.7|0
1603939500000|2020-10-29 02:45:00|4574.5|4571.5|4571.9|4568.9|4575|4572|4570.6|4567.6|0
1603939800000|2020-10-29 02:50:00|4572.2|4569.2|4572|4569|4573.4|4570.4|4570.6|4567.6|0
1603940100000|2020-10-29 02:55:00|4573.4|4570.4|4574.8|4571.8|4574.8|4571.8|4573.3|4570.3|0
1603940400000|2020-10-29 03:00:00|4574.7|4571.7|4571.8|4568.8|4574.8|4571.8|4570.4|4567.4|0
1603940700000|2020-10-29 03:05:00|4571.9|4568.9|4574.8|4571.8|4574.8|4571.8|4571.9|4568.9|0
1603941000000|2020-10-29 03:10:00|4575.3|4572.3|4576.4|4573.4|4577.6|4574.6|4574.8|4571.8|0
1603941300000|2020-10-29 03:15:00|4576.5|4573.5|4576.5|4573.5|4579.4|4576.4|4575.1|4572.1|0
1603941600000|2020-10-29 03:20:00|4577|4574|4573.5|4570.5|4577.9|4574.9|4573.4|4570.4|0
1603941900000|2020-10-29 03:25:00|4574|4571|4578.1|4575.1|4578.1|4575.1|4574|4571|0
1603942200000|2020-10-29 03:30:00|4578|4575|4579.6|4576.6|4582.5|4579.5|4578|4575|0
1603942500000|2020-10-29 03:35:00|4579.1|4576.1|4579.5|4576.5|4579.6|4576.6|4576.7|4573.7|0
1603942800000|2020-10-29 03:40:00|4578.8|4575.8|4576.7|4573.7|4578.8|4575.8|4576|4573|0
1603943100000|2020-10-29 03:45:00|4576.8|4573.8|4579.7|4576.7|4579.7|4576.7|4576.8|4573.8|0
1603943400000|2020-10-29 03:50:00|4580.2|4577.2|4579.7|4576.7|4581.1|4578.1|4579.7|4576.7|0
1603943700000|2020-10-29 03:55:00|4579.8|4576.8|4581.2|4578.2|4581.2|4578.2|4579.7|4576.7|0
1603944000000|2020-10-29 04:00:00|4581.1|4578.1|4581.1|4578.1|4581.2|4578.2|4579.7|4576.7|0
1603944300000|2020-10-29 04:05:00|4581.6|4578.6|4583.6|4580.6|4583.7|4580.7|4580.7|4577.7|0
1603944600000|2020-10-29 04:10:00|4583.1|4580.1|4583.6|4580.6|4585|4582|4582.2|4579.2|0
1603944900000|2020-10-29 04:15:00|4583.9|4580.9|4583.7|4580.7|4585|4582|4583.6|4580.6|0
1603945200000|2020-10-29 04:20:00|4583.2|4580.2|4586.6|4583.6|4586.6|4583.6|4582.3|4579.3|0
1603945500000|2020-10-29 04:25:00|4586.7|4583.7|4585.3|4582.3|4586.7|4583.7|4585.3|4582.3|0
1603945800000|2020-10-29 04:30:00|4585.2|4582.2|4583.6|4580.6|4585.3|4582.3|4582.3|4579.3|0
1603946100000|2020-10-29 04:35:00|4583.7|4580.7|4583.7|4580.7|4585.1|4582.1|4583.6|4580.6|0
1603946400000|2020-10-29 04:40:00|4584.2|4581.2|4585.2|4582.2|4586.6|4583.6|4583.7|4580.7|0
1603946700000|2020-10-29 04:45:00|4584.7|4581.7|4583.9|4580.9|4585.3|4582.3|4582.4|4579.4|0
1603947000000|2020-10-29 04:50:00|4583.8|4580.8|4587.1|4584.1|4587.1|4584.1|4583.8|4580.8|0
1603947300000|2020-10-29 04:55:00|4587.2|4584.2|4585.7|4582.7|4588.6|4585.6|4585.7|4582.7|0
1603947600000|2020-10-29 05:00:00|4585.8|4582.8|4584.2|4581.2|4587.2|4584.2|4582.8|4579.8|0
1603947900000|2020-10-29 05:05:00|4584.4|4581.4|4586.6|4583.6|4586.8|4583.8|4584.1|4581.1|0
1603948200000|2020-10-29 05:10:00|4586.7|4583.7|4591|4588|4591.1|4588.1|4586.6|4583.6|0
1603948500000|2020-10-29 05:15:00|4591.1|4588.1|4589.8|4586.8|4591.7|4588.7|4588.3|4585.3|0
1603948800000|2020-10-29 05:20:00|4589.7|4586.7|4588.1|4585.1|4591|4588|4587.5|4584.5|0
1603949100000|2020-10-29 05:25:00|4588|4585|4589.5|4586.5|4589.5|4586.5|4588|4585|0
1603949400000|2020-10-29 05:30:00|4589.8|4586.8|4592.4|4589.4|4593.9|4590.9|4588.7|4585.7|0
1603949700000|2020-10-29 05:35:00|4592.5|4589.5|4592.3|4589.3|4593.9|4590.9|4589.6|4586.6|0
1603950000000|2020-10-29 05:40:00|4592.2|4589.2|4589.2|4586.2|4592.2|4589.2|4589.1|4586.1|0
1603950300000|2020-10-29 05:45:00|4589.1|4586.1|4587.7|4584.7|4589.2|4586.2|4586.1|4583.1|0
1603950600000|2020-10-29 05:50:00|4587.2|4584.2|4588.4|4585.4|4589.9|4586.9|4586.3|4583.3|0
1603950900000|2020-10-29 05:55:00|4588.5|4585.5|4589.5|4586.5|4589.9|4586.9|4588.5|4585.5|0
1603951200000|2020-10-29 06:00:00|4588.1|4585.1|4592|4589|4592|4589|4587.1|4584.1|0
1603951500000|2020-10-29 06:05:00|4591.5|4588.5|4590.1|4587.1|4591.5|4588.5|4589|4586|0
1603951800000|2020-10-29 06:10:00|4590.2|4587.2|4591.6|4588.6|4591.6|4588.6|4588.7|4585.7|0
1603952100000|2020-10-29 06:15:00|4591.7|4588.7|4593.4|4590.4|4593.4|4590.4|4591.7|4588.7|0
1603952400000|2020-10-29 06:20:00|4593.3|4590.3|4604|4601|4605.6|4602.6|4593.3|4590.3|0
1603952700000|2020-10-29 06:25:00|4604.1|4601.1|4603.5|4600.5|4606.9|4603.9|4602.2|4599.2|0
1603953000000|2020-10-29 06:30:00|4603.4|4600.4|4604.9|4601.9|4606.3|4603.3|4603.3|4600.3|0
1603953300000|2020-10-29 06:35:00|4604.8|4601.8|4609.7|4606.7|4615.3|4612.3|4603|4600|0
1603953600000|2020-10-29 06:40:00|4609.8|4606.8|4608.1|4605.1|4612.6|4609.6|4604.9|4601.9|0
1603953900000|2020-10-29 06:45:00|4607.8|4604.8|4608|4605|4612.8|4609.8|4606.6|4603.6|0
1603954200000|2020-10-29 06:50:00|4608.6|4605.6|4597.8|4594.8|4609.4|4606.4|4597.8|4594.8|0
1603954500000|2020-10-29 06:55:00|4597.6|4594.6|4593.8|4590.8|4598|4595|4593.7|4590.7|0
1603954800000|2020-10-29 07:00:00|4595.4|4592.4|4578.2|4576.2|4601.2|4599.2|4574.4|4572.4|1375
1603955100000|2020-10-29 07:05:00|4577.4|4575.4|4575.9|4573.9|4577.4|4575.4|4568.9|4566.9|487
1603955400000|2020-10-29 07:10:00|4576.2|4574.2|4583.4|4581.4|4583.4|4581.4|4573.9|4571.9|301
1603955700000|2020-10-29 07:15:00|4583.2|4581.2|4576.4|4574.4|4583.9|4581.9|4572.4|4570.4|472
1603956000000|2020-10-29 07:20:00|4576.7|4574.7|4575.9|4573.9|4579.9|4577.9|4572.9|4570.9|183
1603956300000|2020-10-29 07:25:00|4572.4|4570.4|4571.9|4569.9|4574.4|4572.4|4568.4|4566.4|206
1603956600000|2020-10-29 07:30:00|4571.7|4569.7|4557.4|4555.4|4577.7|4575.7|4557.2|4555.2|428
1603956900000|2020-10-29 07:35:00|4557.2|4555.2|4565.2|4563.2|4565.2|4563.2|4556.4|4554.4|483
1603957200000|2020-10-29 07:40:00|4565.4|4563.4|4559.9|4557.9|4567.2|4565.2|4559.9|4557.9|319
1603957500000|2020-10-29 07:45:00|4559.7|4557.7|4559.4|4557.4|4562.9|4560.9|4553.4|4551.4|237
1603957800000|2020-10-29 07:50:00|4559.7|4557.7|4563.4|4561.4|4563.7|4561.7|4555.7|4553.7|326
1603958100000|2020-10-29 07:55:00|4563.7|4561.7|4569.9|4567.9|4576.9|4574.9|4561.9|4559.9|896
1603958400000|2020-10-29 08:00:00|4569.4|4568.4|4603.2|4602.2|4603.9|4602.9|4566.4|4565.4|2723
1603958700000|2020-10-29 08:05:00|4601.9|4600.9|4594.4|4593.4|4604.7|4603.7|4588.4|4587.4|1716
1603959000000|2020-10-29 08:10:00|4594.9|4593.9|4574.9|4573.9|4595.7|4594.7|4573.7|4572.7|985
1603959300000|2020-10-29 08:15:00|4574.7|4573.7|4560.7|4559.7|4580.4|4579.4|4559.4|4558.4|981
1603959600000|2020-10-29 08:20:00|4560.9|4559.9|4596.2|4595.2|4597.7|4596.7|4560.4|4559.4|1353
1603959900000|2020-10-29 08:25:00|4595.9|4594.9|4576.2|4575.2|4597.4|4596.4|4574.4|4573.4|1089
1603960200000|2020-10-29 08:30:00|4576.4|4575.4|4580.7|4579.7|4587.9|4586.9|4570.2|4569.2|999
1603960500000|2020-10-29 08:35:00|4580.4|4579.4|4583.9|4582.9|4586.4|4585.4|4571.7|4570.7|610
1603960800000|2020-10-29 08:40:00|4583.7|4582.7|4587.4|4586.4|4590.9|4589.9|4576.9|4575.9|687
1603961100000|2020-10-29 08:45:00|4587.2|4586.2|4575.2|4574.2|4587.4|4586.4|4573.9|4572.9|561
1603961400000|2020-10-29 08:50:00|4575.4|4574.4|4569.9|4568.9|4576.9|4575.9|4568.2|4567.2|661
1603961700000|2020-10-29 08:55:00|4570.2|4569.2|4571.2|4570.2|4573.4|4572.4|4562.4|4561.4|687
1603962000000|2020-10-29 09:00:00|4571.4|4570.4|4580.9|4579.9|4581.7|4580.7|4569.7|4568.7|769
1603962300000|2020-10-29 09:05:00|4580.7|4579.7|4592.4|4591.4|4592.7|4591.7|4575.9|4574.9|577
1603962600000|2020-10-29 09:10:00|4592.7|4591.7|4585.9|4584.9|4593.2|4592.2|4583.9|4582.9|533
1603962900000|2020-10-29 09:15:00|4585.7|4584.7|4578.7|4577.7|4589.4|4588.4|4578.2|4577.2|506
1603963200000|2020-10-29 09:20:00|4578.4|4577.4|4583.2|4582.2|4586.2|4585.2|4575.2|4574.2|389
1603963500000|2020-10-29 09:25:00|4583.7|4582.7|4590.2|4589.2|4593.2|4592.2|4583.7|4582.7|616
1603963800000|2020-10-29 09:30:00|4589.9|4588.9|4578.7|4577.7|4590.7|4589.7|4578.4|4577.4|543
1603964100000|2020-10-29 09:35:00|4578.4|4577.4|4579.9|4578.9|4583.9|4582.9|4573.9|4572.9|543
1603964400000|2020-10-29 09:40:00|4580.2|4579.2|4586.2|4585.2|4587.9|4586.9|4576.4|4575.4|263
1603964700000|2020-10-29 09:45:00|4586.4|4585.4|4587.9|4586.9|4589.2|4588.2|4584.4|4583.4|221
1603965000000|2020-10-29 09:50:00|4587.7|4586.7|4584.4|4583.4|4589.9|4588.9|4581.4|4580.4|505
1603965300000|2020-10-29 09:55:00|4584.2|4583.2|4592.2|4591.2|4592.2|4591.2|4582.4|4581.4|383
1603965600000|2020-10-29 10:00:00|4591.7|4590.7|4585.4|4584.4|4591.7|4590.7|4583.2|4582.2|636
1603965900000|2020-10-29 10:05:00|4585.7|4584.7|4586.9|4585.9|4592.4|4591.4|4583.2|4582.2|471
1603966200000|2020-10-29 10:10:00|4587.2|4586.2|4581.2|4580.2|4587.2|4586.2|4575.4|4574.4|830
1603966500000|2020-10-29 10:15:00|4580.7|4579.7|4579.2|4578.2|4582.2|4581.2|4575.4|4574.4|332
1603966800000|2020-10-29 10:20:00|4578.9|4577.9|4578.7|4577.7|4586.2|4585.2|4576.4|4575.4|443
1603967100000|2020-10-29 10:25:00|4578.9|4577.9|4572.2|4571.2|4579.7|4578.7|4572.2|4571.2|714
1603967400000|2020-10-29 10:30:00|4572.4|4571.4|4574.7|4573.7|4577.4|4576.4|4571.2|4570.2|342
1603967700000|2020-10-29 10:35:00|4574.9|4573.9|4578.7|4577.7|4578.9|4577.9|4572.2|4571.2|333
1603968000000|2020-10-29 10:40:00|4579.2|4578.2|4580.2|4579.2|4581.9|4580.9|4575.4|4574.4|331
1603968300000|2020-10-29 10:45:00|4579.9|4578.9|4583.7|4582.7|4583.7|4582.7|4575.9|4574.9|234
1603968600000|2020-10-29 10:50:00|4583.4|4582.4|4582.2|4581.2|4586.4|4585.4|4579.7|4578.7|362
1603968900000|2020-10-29 10:55:00|4582.4|4581.4|4579.2|4578.2|4586.4|4585.4|4579.2|4578.2|426
1603969200000|2020-10-29 11:00:00|4579.4|4578.4|4576.4|4575.4|4580.4|4579.4|4572.7|4571.7|418
1603969500000|2020-10-29 11:05:00|4576.2|4575.2|4565.9|4564.9|4576.4|4575.4|4565.7|4564.7|575
1603969800000|2020-10-29 11:10:00|4565.7|4564.7|4555.7|4554.7|4565.9|4564.9|4554.7|4553.7|949
1603970100000|2020-10-29 11:15:00|4556.2|4555.2|4552.9|4551.9|4559.2|4558.2|4550.7|4549.7|877
1603970400000|2020-10-29 11:20:00|4552.7|4551.7|4548.7|4547.7|4554.7|4553.7|4545.9|4544.9|707
1603970700000|2020-10-29 11:25:00|4548.2|4547.2|4543.2|4542.2|4548.7|4547.7|4542.2|4541.2|558
1603971000000|2020-10-29 11:30:00|4543.4|4542.4|4543.7|4542.7|4547.9|4546.9|4541.2|4540.2|596
1603971300000|2020-10-29 11:35:00|4543.9|4542.9|4533.4|4532.4|4547.9|4546.9|4532.7|4531.7|827
1603971600000|2020-10-29 11:40:00|4533.2|4532.2|4529.9|4528.9|4535.7|4534.7|4526.4|4525.4|979
1603971900000|2020-10-29 11:45:00|4530.2|4529.2|4530.7|4529.7|4537.4|4536.4|4528.7|4527.7|740
1603972200000|2020-10-29 11:50:00|4530.9|4529.9|4532.2|4531.2|4532.7|4531.7|4524.2|4523.2|611
1603972500000|2020-10-29 11:55:00|4532.4|4531.4|4522.4|4521.4|4533.9|4532.9|4521.7|4520.7|710
1603972800000|2020-10-29 12:00:00|4522.7|4521.7|4529.9|4528.9|4531.7|4530.7|4522.7|4521.7|581
1603973100000|2020-10-29 12:05:00|4529.7|4528.7|4538.9|4537.9|4539.2|4538.2|4527.7|4526.7|507
1603973400000|2020-10-29 12:10:00|4538.7|4537.7|4538.2|4537.2|4541.7|4540.7|4536.4|4535.4|347
1603973700000|2020-10-29 12:15:00|4537.9|4536.9|4533.4|4532.4|4538.7|4537.7|4532.9|4531.9|291
1603974000000|2020-10-29 12:20:00|4533.2|4532.2|4536.4|4535.4|4538.7|4537.7|4530.7|4529.7|421
1603974300000|2020-10-29 12:25:00|4536.7|4535.7|4535.4|4534.4|4537.4|4536.4|4529.9|4528.9|412
1603974600000|2020-10-29 12:30:00|4535.2|4534.2|4538.9|4537.9|4541.7|4540.7|4532.7|4531.7|482
1603974900000|2020-10-29 12:35:00|4538.7|4537.7|4546.7|4545.7|4547.7|4546.7|4537.7|4536.7|517
1603975200000|2020-10-29 12:40:00|4546.3|4545.3|4541|4540|4546.5|4545.5|4539.3|4538.3|324
1603975500000|2020-10-29 12:45:00|4541.3|4540.3|4539.8|4538.8|4550.8|4549.8|4531.3|4530.3|995
1603975800000|2020-10-29 12:50:00|4539.5|4538.5|4544.8|4543.8|4549.8|4548.8|4539.3|4538.3|547
1603976100000|2020-10-29 12:55:00|4544.5|4543.5|4547.5|4546.5|4550.5|4549.5|4539.5|4538.5|257
1603976400000|2020-10-29 13:00:00|4545.8|4544.8|4547.8|4546.8|4551.5|4550.5|4542.3|4541.3|173
1603976700000|2020-10-29 13:05:00|4547.5|4546.5|4540|4539|4549.3|4548.3|4538.3|4537.3|312
1603977000000|2020-10-29 13:10:00|4540.3|4539.3|4545.3|4544.3|4545.8|4544.8|4538.3|4537.3|206
1603977300000|2020-10-29 13:15:00|4545.5|4544.5|4543|4542|4547.5|4546.5|4542.5|4541.5|491
1603977600000|2020-10-29 13:20:00|4543.3|4542.3|4549|4548|4549.5|4548.5|4539.8|4538.8|343
1603977900000|2020-10-29 13:25:00|4548.8|4547.8|4538.5|4537.5|4548.8|4547.8|4538.3|4537.3|681
1603978200000|2020-10-29 13:30:00|4538.8|4537.8|4533.3|4532.3|4542.3|4541.3|4532.8|4531.8|1087
1603978500000|2020-10-29 13:35:00|4532.8|4531.8|4520.8|4519.8|4537.5|4536.5|4520.3|4519.3|863
1603978800000|2020-10-29 13:40:00|4520.5|4519.5|4517|4516|4522|4521|4512.3|4511.3|1139
1603979100000|2020-10-29 13:45:00|4517.3|4516.3|4529.3|4528.3|4534.5|4533.5|4511.5|4510.5|3432
1603979400000|2020-10-29 13:50:00|4529.5|4528.5|4552.5|4551.5|4553|4552|4526.5|4525.5|890
1603979700000|2020-10-29 13:55:00|4552.3|4551.3|4563.5|4562.5|4566|4565|4549|4548|1590
1603980000000|2020-10-29 14:00:00|4563.8|4562.8|4575.5|4574.5|4577.5|4576.5|4559.5|4558.5|1496
1603980300000|2020-10-29 14:05:00|4575.3|4574.3|4576.5|4575.5|4577.8|4576.8|4570|4569|925
1603980600000|2020-10-29 14:10:00|4576.8|4575.8|4567.8|4566.8|4581|4580|4563|4562|843
1603980900000|2020-10-29 14:15:00|4568|4567|4574.3|4573.3|4577.5|4576.5|4563.3|4562.3|718
1603981200000|2020-10-29 14:20:00|4574.5|4573.5|4584.8|4583.8|4588.3|4587.3|4569.5|4568.5|1014
1603981500000|2020-10-29 14:25:00|4584.5|4583.5|4587.3|4586.3|4589.5|4588.5|4581.5|4580.5|781
1603981800000|2020-10-29 14:30:00|4587|4586|4587.8|4586.8|4592.8|4591.8|4582.5|4581.5|852
1603982100000|2020-10-29 14:35:00|4588|4587|4594.8|4593.8|4595|4594|4580.8|4579.8|485
1603982400000|2020-10-29 14:40:00|4595.3|4594.3|4590|4589|4595.3|4594.3|4581.5|4580.5|835
1603982700000|2020-10-29 14:45:00|4590.3|4589.3|4590.3|4589.3|4598.3|4597.3|4588.5|4587.5|950
1603983000000|2020-10-29 14:50:00|4591.3|4590.3|4578.5|4577.5|4592.8|4591.8|4576.8|4575.8|821
1603983300000|2020-10-29 14:55:00|4578.3|4577.3|4572|4571|4584.5|4583.5|4569.8|4568.8|1007
1603983600000|2020-10-29 15:00:00|4572.5|4571.5|4570|4569|4579|4578|4568.5|4567.5|869
1603983900000|2020-10-29 15:05:00|4570.5|4569.5|4579.5|4578.5|4582.5|4581.5|4568.5|4567.5|473
1603984200000|2020-10-29 15:10:00|4579.7|4578.7|4588|4587|4588.7|4587.7|4575.2|4574.2|621
1603984500000|2020-10-29 15:15:00|4588.2|4587.2|4594.5|4593.5|4598|4597|4583.5|4582.5|693
1603984800000|2020-10-29 15:20:00|4594.2|4593.2|4598.7|4597.7|4598.7|4597.7|4591.7|4590.7|551
1603985100000|2020-10-29 15:25:00|4598.5|4597.5|4593.2|4592.2|4608.2|4607.2|4593.2|4592.2|784
1603985400000|2020-10-29 15:30:00|4593.7|4592.7|4584.7|4583.7|4596|4595|4584.2|4583.2|759
1603985700000|2020-10-29 15:35:00|4584.5|4583.5|4590.2|4589.2|4590.2|4589.2|4582|4581|577
1603986000000|2020-10-29 15:40:00|4589.7|4588.7|4577.7|4576.7|4589.7|4588.7|4577.5|4576.5|583
1603986300000|2020-10-29 15:45:00|4577.5|4576.5|4577.5|4576.5|4583|4582|4574.2|4573.2|634
1603986600000|2020-10-29 15:50:00|4577.2|4576.2|4571.7|4570.7|4577.5|4576.5|4569.5|4568.5|641
1603986900000|2020-10-29 15:55:00|4572|4571|4569.5|4568.5|4578|4577|4563.2|4562.2|931
1603987200000|2020-10-29 16:00:00|4570|4569|4563.2|4562.2|4574|4573|4562.2|4561.2|799
1603987500000|2020-10-29 16:05:00|4563.5|4562.5|4566.5|4565.5|4571.5|4570.5|4562.7|4561.7|620
1603987800000|2020-10-29 16:10:00|4566.2|4565.2|4575.5|4574.5|4575.7|4574.7|4565.5|4564.5|687
1603988100000|2020-10-29 16:15:00|4575.2|4574.2|4574.5|4573.5|4577.7|4576.7|4571.5|4570.5|572
1603988400000|2020-10-29 16:20:00|4574.7|4573.7|4565|4564|4575.5|4574.5|4564|4563|781
1603988700000|2020-10-29 16:25:00|4564.7|4563.7|4564.5|4563.5|4573.7|4572.7|4562.7|4561.7|1712
1603989000000|2020-10-29 16:30:00|4563.5|4562.5|4571.5|4569.5|4574.2|4572.2|4563.5|4561.7|2872
1603989300000|2020-10-29 16:35:00|4572.5|4570.5|4579.5|4577.5|4582.2|4580.2|4571.2|4569.2|1293
1603989600000|2020-10-29 16:40:00|4579.7|4577.7|4577.5|4575.5|4582.5|4580.5|4577.2|4575.2|280
1603989900000|2020-10-29 16:45:00|4577.2|4575.2|4578.5|4576.5|4580|4578|4574.2|4572.2|3306
1603990200000|2020-10-29 16:50:00|4578.7|4576.7|4578.2|4576.2|4581|4579|4575.5|4573.5|124
1603990500000|2020-10-29 16:55:00|4578|4576|4575.5|4573.5|4578.2|4576.2|4575|4573|164
1603990800000|2020-10-29 17:00:00|4576.2|4574.2|4572.7|4570.7|4577.7|4575.7|4571.5|4569.5|224
1603991100000|2020-10-29 17:05:00|4573|4571|4565.7|4563.7|4573.2|4571.2|4565|4563|211
1603991400000|2020-10-29 17:10:00|4566|4564|4568.2|4566.2|4568.7|4566.7|4564.7|4562.7|80
1603991700000|2020-10-29 17:15:00|4568|4566|4569|4567|4569|4567|4564|4562|55
1603992000000|2020-10-29 17:20:00|4568.7|4566.7|4575.7|4573.7|4576.5|4574.5|4568.7|4566.7|112
1603992300000|2020-10-29 17:25:00|4575.5|4573.5|4580.7|4578.7|4581.5|4579.5|4574.7|4572.7|192
1603992600000|2020-10-29 17:30:00|4580.5|4578.5|4587.7|4585.7|4588.2|4586.2|4579.2|4577.2|87
1603992900000|2020-10-29 17:35:00|4588|4586|4583.5|4581.5|4588.2|4586.2|4581.7|4579.7|105
1603993200000|2020-10-29 17:40:00|4583.7|4581.7|4586.7|4584.7|4589.5|4587.5|4583.5|4581.5|72
1603993500000|2020-10-29 17:45:00|4587.2|4585.2|4585.5|4583.5|4588.5|4586.5|4584.7|4582.7|207
1603993800000|2020-10-29 17:50:00|4585.2|4583.2|4591.2|4589.2|4591.2|4589.2|4585|4583|147
1603994100000|2020-10-29 17:55:00|4591|4589|4592.5|4590.5|4593|4591|4590|4588|113
1603994400000|2020-10-29 18:00:00|4592.7|4590.7|4597.7|4595.7|4599.2|4597.2|4592.5|4590.5|121
1603994700000|2020-10-29 18:05:00|4598|4596|4600.2|4598.2|4602|4600|4597.5|4595.5|80
1603995000000|2020-10-29 18:10:00|4600.5|4598.5|4598.7|4596.7|4601.2|4599.2|4598|4596|68
1603995300000|2020-10-29 18:15:00|4599|4597|4606|4604|4606.5|4604.5|4599|4597|183
1603995600000|2020-10-29 18:20:00|4605.7|4603.7|4605|4603|4606|4604|4601.7|4599.7|81
1603995900000|2020-10-29 18:25:00|4605.2|4603.2|4603.7|4601.7|4606.7|4604.7|4602.5|4600.5|122
1603996200000|2020-10-29 18:30:00|4604|4602|4606.7|4604.7|4606.7|4604.7|4601|4599|79
1603996500000|2020-10-29 18:35:00|4607|4605|4594.5|4592.5|4607|4605|4593.2|4591.2|182
1603996800000|2020-10-29 18:40:00|4594.2|4592.2|4596.2|4594.2|4598.7|4596.7|4594|4592|106
1603997100000|2020-10-29 18:45:00|4596|4594|4591.2|4589.2|4597.7|4595.7|4590.5|4588.5|138
1603997400000|2020-10-29 18:50:00|4591|4589|4594.7|4592.7|4594.7|4592.7|4589.7|4587.7|124
1603997700000|2020-10-29 18:55:00|4594.5|4592.5|4595.2|4593.2|4597.7|4595.7|4593.2|4591.2|88
1603998000000|2020-10-29 19:00:00|4595.5|4593.5|4598.2|4596.2|4600|4598|4593.2|4591.2|129
1603998300000|2020-10-29 19:05:00|4598|4596|4594.7|4592.7|4600.2|4598.2|4594.7|4592.7|145
1603998600000|2020-10-29 19:10:00|4595|4593|4591|4589|4597.2|4595.2|4590.2|4588.2|88
1603998900000|2020-10-29 19:15:00|4591.7|4589.7|4592.2|4590.2|4592.7|4590.7|4586.7|4584.7|102
1603999200000|2020-10-29 19:20:00|4592|4590|4595.7|4593.7|4596.7|4594.7|4590.7|4588.7|56
1603999500000|2020-10-29 19:25:00|4595.5|4593.5|4594.2|4592.2|4598.7|4596.7|4591.2|4589.2|94
1603999800000|2020-10-29 19:30:00|4594|4592|4594.5|4592.5|4597.7|4595.7|4593.2|4591.2|41
1604000100000|2020-10-29 19:35:00|4594.7|4592.7|4594.7|4592.7|4595.2|4593.2|4592|4590|32
1604000400000|2020-10-29 19:40:00|4594.5|4592.5|4593.7|4591.7|4597.2|4595.2|4592|4590|53
1604000700000|2020-10-29 19:45:00|4593.5|4591.5|4597.2|4595.2|4601.2|4599.2|4592.2|4590.2|67
1604001000000|2020-10-29 19:50:00|4597|4595|4599.2|4597.2|4604.7|4602.7|4595|4593|86
1604001300000|2020-10-29 19:55:00|4599|4597|4584.2|4582.2|4599|4597|4584.2|4582.2|156
1604001600000|2020-10-29 20:00:00|4584|4582|4584.7|4582.7|4590.7|4588.7|4582.7|4580.7|185
1604001900000|2020-10-29 20:05:00|4585|4583|4586.7|4584.7|4590.7|4588.7|4585|4583|35
1604002200000|2020-10-29 20:10:00|4587|4585|4578.7|4576.7|4587.7|4585.7|4574.7|4572.7|69
1604002500000|2020-10-29 20:15:00|4578.5|4576.5|4578.7|4576.7|4579.5|4577.5|4577|4575|39
1604002800000|2020-10-29 20:20:00|4578.5|4576.5|4578.2|4576.2|4579|4577|4578|4576|14
1604003100000|2020-10-29 20:25:00|4578|4576|4579|4577|4579|4577|4578|4576|2
1604003400000|2020-10-29 20:30:00|4578.7|4576.7|4564.2|4562.2|4579.7|4577.7|4560.5|4558.5|132
1604003700000|2020-10-29 20:35:00|4564|4562|4562.2|4560.2|4564|4562|4558.2|4556.2|57
1604004000000|2020-10-29 20:40:00|4562|4560|4567.7|4565.7|4573|4571|4562|4560|101
1604004300000|2020-10-29 20:45:00|4568|4566|4567.7|4565.7|4571|4569|4567|4565|42
1604004600000|2020-10-29 20:50:00|4567.5|4565.5|4560.5|4558.5|4567.5|4565.5|4560.5|4558.5|82
1604004900000|2020-10-29 20:55:00|4560.7|4558.7|4567.2|4565.2|4567.2|4565.2|4560.7|4558.7|57
1604005200000|2020-10-29 21:00:00|4568.3|4564.3|4568.9|4564.9|4568.9|4564.9|4567.3|4563.3|0
1604005500000|2020-10-29 21:05:00|4568.7|4564.7|4569.4|4565.4|4570.6|4566.6|4568.7|4564.7|0
1604005800000|2020-10-29 21:10:00|4569.6|4565.6|4569.8|4565.8|4570.6|4566.6|4569.6|4565.6|0
1604006100000|2020-10-29 21:15:00|4570|4566|4568.9|4564.9|4570.7|4566.7|4568.8|4564.8|0
1604006400000|2020-10-29 21:20:00|4568.6|4564.6|4567.3|4563.3|4568.6|4564.6|4566.3|4562.3|0
1604006700000|2020-10-29 21:25:00|4567.5|4563.5|4568.6|4564.6|4568.7|4564.7|4567.3|4563.3|0
1604007000000|2020-10-29 21:30:00|4568.7|4564.7|4568.6|4564.6|4568.8|4564.8|4568.3|4564.3|0
1604007300000|2020-10-29 21:35:00|4568.4|4564.4|4568.9|4564.9|4568.9|4564.9|4567.9|4563.9|0
1604007600000|2020-10-29 21:40:00|4569.1|4565.1|4569.2|4565.2|4569.4|4565.4|4568.9|4564.9|0
1604007900000|2020-10-29 21:45:00|4569.1|4565.1|4569.2|4565.2|4569.5|4565.5|4568.8|4564.8|0
1604008200000|2020-10-29 21:50:00|4569.1|4565.1|4569.5|4565.5|4569.5|4565.5|4569.1|4565.1|0
1604008500000|2020-10-29 21:55:00|4569.8|4565.8|4568|4564|4570.1|4566.1|4567.8|4563.8|0
1604008800000|2020-10-29 22:00:00|4566.3|4562.3|4568.1|4564.1|4568.7|4564.7|4559.7|4555.7|0
1604009100000|2020-10-29 22:05:00|4568.2|4564.2|4561.7|4557.7|4569.7|4565.7|4560.5|4556.5|0
1604009400000|2020-10-29 22:10:00|4561.8|4557.8|4565|4561|4566.5|4562.5|4558.8|4554.8|0
1604009700000|2020-10-29 22:15:00|4564.9|4560.9|4566.1|4562.1|4566.7|4562.7|4564.1|4560.1|0
1604010000000|2020-10-29 22:20:00|4566.2|4562.2|4567|4563|4568.3|4564.3|4564.9|4560.9|0
1604010300000|2020-10-29 22:25:00|4567.1|4563.1|4560.6|4556.6|4567.3|4563.3|4555.9|4551.9|0
1604010600000|2020-10-29 22:30:00|4560.3|4556.3|4562.1|4558.1|4562.5|4558.5|4557.8|4553.8|0
1604010900000|2020-10-29 22:35:00|4562|4558|4558.3|4554.3|4563.1|4559.1|4558.3|4554.3|0
1604011200000|2020-10-29 22:40:00|4558.4|4554.4|4561|4557|4563.1|4559.1|4558.4|4554.4|0
1604011500000|2020-10-29 22:45:00|4561.2|4557.2|4565.8|4561.8|4566.1|4562.1|4560.4|4556.4|0
1604011800000|2020-10-29 22:50:00|4566.1|4562.1|4564.4|4560.4|4566.7|4562.7|4563.9|4559.9|0
1604012100000|2020-10-29 22:55:00|4564.6|4560.6|4563.4|4559.4|4565.9|4561.9|4562.6|4558.6|0
1604012400000|2020-10-29 23:00:00|4563.5|4559.5|4568.7|4564.7|4569.9|4565.9|4562.8|4558.8|0
1604012700000|2020-10-29 23:05:00|4568.6|4564.6|4572.4|4568.4|4572.7|4568.7|4568.4|4564.4|0
1604013000000|2020-10-29 23:10:00|4572.3|4568.3|4572|4568|4572.4|4568.4|4570.2|4566.2|0
1604013300000|2020-10-29 23:15:00|4572.1|4568.1|4573.8|4569.8|4574.4|4570.4|4570.5|4566.5|0
1604013600000|2020-10-29 23:20:00|4573.9|4569.9|4570.3|4566.3|4574.1|4570.1|4570.3|4566.3|0
1604013900000|2020-10-29 23:25:00|4570.2|4566.2|4570.1|4566.1|4571.5|4567.5|4569.7|4565.7|0
1604014200000|2020-10-29 23:30:00|4570.2|4566.2|4575.1|4571.1|4575.8|4571.8|4570.2|4566.2|0
1604014500000|2020-10-29 23:35:00|4575.3|4571.3|4573.4|4569.4|4575.6|4571.6|4573.4|4569.4|0
1604014800000|2020-10-29 23:40:00|4573.5|4569.5|4572.6|4568.6|4575.1|4571.1|4572.5|4568.5|0
1604015100000|2020-10-29 23:45:00|4572.7|4568.7|4572.5|4568.5|4575.1|4571.1|4571.7|4567.7|0
1604015400000|2020-10-29 23:50:00|4572.6|4568.6|4569.9|4565.9|4573.1|4569.1|4569.7|4565.7|0
1604015700000|2020-10-29 23:55:00|4570|4566|4569.6|4565.6|4571.5|4567.5|4568.7|4564.7|0
1604016000000|2020-10-30 00:00:00|4569.5|4565.5|4566.3|4562.3|4571.2|4567.2|4561.2|4557.2|0
1604016300000|2020-10-30 00:05:00|4566.6|4562.6|4567.8|4563.8|4568.7|4564.7|4565.5|4561.5|0
1604016600000|2020-10-30 00:10:00|4568|4564|4568.1|4564.1|4568.8|4564.8|4565.9|4561.9|0
1604016900000|2020-10-30 00:15:00|4568|4564|4562.3|4559.3|4571.3|4568.3|4561.2|4558.2|0
1604017200000|2020-10-30 00:20:00|4562.6|4559.6|4563.8|4560.8|4566.7|4563.7|4561.5|4558.5|0
1604017500000|2020-10-30 00:25:00|4563.9|4560.9|4565.2|4562.2|4566.8|4563.8|4563.8|4560.8|0
1604017800000|2020-10-30 00:30:00|4565|4562|4566.8|4563.8|4566.8|4563.8|4563.7|4560.7|0
1604018100000|2020-10-30 00:35:00|4566.7|4563.7|4568.3|4565.3|4569.8|4566.8|4565.2|4562.2|0
1604018400000|2020-10-30 00:40:00|4568.2|4565.2|4564.4|4561.4|4568.2|4565.2|4564.4|4561.4|0
1604018700000|2020-10-30 00:45:00|4564.5|4561.5|4562.1|4559.1|4565.2|4562.2|4560.6|4557.6|0
1604019000000|2020-10-30 00:50:00|4562|4559|4560.9|4557.9|4563.8|4560.8|4560.9|4557.9|0
1604019300000|2020-10-30 00:55:00|4560.8|4557.8|4555|4552|4560.9|4557.9|4553.4|4550.4|0
1604019600000|2020-10-30 01:00:00|4555.1|4552.1|4561.1|4558.1|4562.7|4559.7|4554.2|4551.2|0
1604019900000|2020-10-30 01:05:00|4561|4558|4562.6|4559.6|4563.4|4560.4|4556.5|4553.5|0
1604020200000|2020-10-30 01:10:00|4562.7|4559.7|4562.6|4559.6|4564.1|4561.1|4561.1|4558.1|0
1604020500000|2020-10-30 01:15:00|4562.3|4559.3|4558.6|4555.6|4562.9|4559.9|4557.1|4554.1|0
1604020800000|2020-10-30 01:20:00|4558.5|4555.5|4551|4548|4558.5|4555.5|4549.7|4546.7|0
1604021100000|2020-10-30 01:25:00|4550.9|4547.9|4543.9|4540.9|4551.1|4548.1|4543.9|4540.9|0
1604021400000|2020-10-30 01:30:00|4544|4541|4551.3|4548.3|4552.8|4549.8|4544|4541|0
1604021700000|2020-10-30 01:35:00|4550.6|4547.6|4553|4550|4554.4|4551.4|4547|4544|0
1604022000000|2020-10-30 01:40:00|4552.9|4549.9|4551.4|4548.4|4553.6|4550.6|4549.9|4546.9|0
1604022300000|2020-10-30 01:45:00|4551.9|4548.9|4555.7|4552.7|4558.6|4555.6|4551.9|4548.9|0
1604022600000|2020-10-30 01:50:00|4556.3|4553.3|4557|4554|4557.1|4554.1|4554.1|4551.1|0
1604022900000|2020-10-30 01:55:00|4556.9|4553.9|4561.3|4558.3|4562.8|4559.8|4556.9|4553.9|0
1604023200000|2020-10-30 02:00:00|4561.2|4558.2|4554.1|4551.1|4561.2|4558.2|4554.1|4551.1|0
1604023500000|2020-10-30 02:05:00|4554.2|4551.2|4552.7|4549.7|4555.7|4552.7|4552.7|4549.7|0
1604023800000|2020-10-30 02:10:00|4552.8|4549.8|4557.2|4554.2|4557.2|4554.2|4552.7|4549.7|0
1604024100000|2020-10-30 02:15:00|4556.9|4553.9|4557.3|4554.3|4558.8|4555.8|4556.5|4553.5|0
1604024400000|2020-10-30 02:20:00|4557.4|4554.4|4552.9|4549.9|4557.4|4554.4|4551.4|4548.4|0
1604024700000|2020-10-30 02:25:00|4552.8|4549.8|4554.4|4551.4|4554.4|4551.4|4550.8|4547.8|0
1604025000000|2020-10-30 02:30:00|4553.8|4550.8|4552.9|4549.9|4554.5|4551.5|4552.9|4549.9|0
1604025300000|2020-10-30 02:35:00|4553|4550|4554.9|4551.9|4555.9|4552.9|4552.7|4549.7|0
1604025600000|2020-10-30 02:40:00|4555.2|4552.2|4555.6|4552.6|4555.7|4552.7|4554.1|4551.1|0
1604025900000|2020-10-30 02:45:00|4555.5|4552.5|4557.1|4554.1|4557.1|4554.1|4554.1|4551.1|0
1604026200000|2020-10-30 02:50:00|4557|4554|4552.6|4549.6|4557|4554|4552.6|4549.6|0
1604026500000|2020-10-30 02:55:00|4552.7|4549.7|4551|4548|4552.7|4549.7|4550.3|4547.3|0
1604026800000|2020-10-30 03:00:00|4551.1|4548.1|4554.7|4551.7|4555.4|4552.4|4551|4548|0
1604027100000|2020-10-30 03:05:00|4554.5|4551.5|4556.8|4553.8|4558.4|4555.4|4554|4551|0
1604027400000|2020-10-30 03:10:00|4556.9|4553.9|4557.5|4554.5|4558.4|4555.4|4555.3|4552.3|0
1604027700000|2020-10-30 03:15:00|4557.7|4554.7|4558.3|4555.3|4558.3|4555.3|4553.8|4550.8|0
1604028000000|2020-10-30 03:20:00|4558.8|4555.8|4559.6|4556.6|4559.7|4556.7|4558.2|4555.2|0
1604028300000|2020-10-30 03:25:00|4559.7|4556.7|4558.2|4555.2|4559.7|4556.7|4558.2|4555.2|0
1604028600000|2020-10-30 03:30:00|4558.3|4555.3|4562.7|4559.7|4562.7|4559.7|4558.3|4555.3|0
1604028900000|2020-10-30 03:35:00|4562.4|4559.4|4559.8|4556.8|4562.7|4559.7|4558.3|4555.3|0
1604029200000|2020-10-30 03:40:00|4558.4|4555.4|4558.3|4555.3|4559.8|4556.8|4558.3|4555.3|0
1604029500000|2020-10-30 03:45:00|4558.4|4555.4|4560.6|4557.6|4560.6|4557.6|4558.2|4555.2|0
1604029800000|2020-10-30 03:50:00|4560.3|4557.3|4563.4|4560.4|4564.8|4561.8|4559.8|4556.8|0
1604030100000|2020-10-30 03:55:00|4563.6|4560.6|4563.5|4560.5|4563.6|4560.6|4563.5|4560.5|0
1604030400000|2020-10-30 04:00:00|4564|4561|4565|4562|4568|4565|4564|4561|0
1604030700000|2020-10-30 04:05:00|4565.1|4562.1|4566.4|4563.4|4567.8|4564.8|4565|4562|0
1604031000000|2020-10-30 04:10:00|4566.7|4563.7|4565|4562|4567.8|4564.8|4565|4562|0
1604031300000|2020-10-30 04:15:00|4565.5|4562.5|4566.5|4563.5|4567.9|4564.9|4565.5|4562.5|0
1604031600000|2020-10-30 04:20:00|4566.4|4563.4|4564.9|4561.9|4567.9|4564.9|4564.9|4561.9|0
1604031900000|2020-10-30 04:25:00|4565.4|4562.4|4563.5|4560.5|4566.4|4563.4|4563.4|4560.4|0
1604032200000|2020-10-30 04:30:00|4564|4561|4562.2|4559.2|4565|4562|4561.4|4558.4|0
1604032500000|2020-10-30 04:35:00|4562.1|4559.1|4557.8|4554.8|4562.2|4559.2|4557.8|4554.8|0
1604032800000|2020-10-30 04:40:00|4557.7|4554.7|4557.9|4554.9|4560.8|4557.8|4556.3|4553.3|0
1604033100000|2020-10-30 04:45:00|4557.8|4554.8|4552.8|4549.8|4557.8|4554.8|4552.1|4549.1|0
1604033400000|2020-10-30 04:50:00|4552.5|4549.5|4550.5|4547.5|4553.5|4550.5|4550.5|4547.5|0
1604033700000|2020-10-30 04:55:00|4550.2|4547.2|4551.8|4548.8|4553.3|4550.3|4549|4546|0
1604034000000|2020-10-30 05:00:00|4551.9|4548.9|4551.8|4548.8|4553.3|4550.3|4550.3|4547.3|0
1604034300000|2020-10-30 05:05:00|4551.9|4548.9|4548.5|4545.5|4552.6|4549.6|4548.4|4545.4|0
1604034600000|2020-10-30 05:10:00|4548.6|4545.6|4539.5|4536.5|4549.9|4546.9|4539.4|4536.4|0
1604034900000|2020-10-30 05:15:00|4539.2|4536.2|4529.8|4526.8|4539.9|4536.9|4527.8|4524.8|0
1604035200000|2020-10-30 05:20:00|4530.3|4527.3|4527.3|4524.3|4531.6|4528.6|4525.8|4522.8|0
1604035500000|2020-10-30 05:25:00|4527|4524|4518.6|4515.6|4527.4|4524.4|4518|4515|0
1604035800000|2020-10-30 05:30:00|4519.9|4516.9|4519.8|4516.8|4522.2|4519.2|4518.4|4515.4|0
1604036100000|2020-10-30 05:35:00|4519.7|4516.7|4504.5|4501.5|4519.8|4516.8|4504.5|4501.5|0
1604036400000|2020-10-30 05:40:00|4504.8|4501.8|4501.5|4498.5|4506.4|4503.4|4501|4498|0
1604036700000|2020-10-30 05:45:00|4501.4|4498.4|4501.4|4498.4|4502.6|4499.6|4499.5|4496.5|0
1604037000000|2020-10-30 05:50:00|4501.3|4498.3|4506.9|4503.9|4507.7|4504.7|4499.1|4496.1|0
1604037300000|2020-10-30 05:55:00|4506.2|4503.2|4500.6|4497.6|4507.6|4504.6|4500.4|4497.4|0
1604037600000|2020-10-30 06:00:00|4500.4|4497.4|4478.3|4475.3|4501|4498|4476.6|4473.6|0
1604037900000|2020-10-30 06:05:00|4478.2|4475.2|4487.9|4484.9|4489.6|4486.6|4478.2|4475.2|0
1604038200000|2020-10-30 06:10:00|4487.8|4484.8|4484.4|4481.4|4487.9|4484.9|4476.4|4473.4|0
1604038500000|2020-10-30 06:15:00|4482.9|4479.9|4492.1|4489.1|4492.8|4489.8|4482.9|4479.9|0
1604038800000|2020-10-30 06:20:00|4492|4489|4497.7|4494.7|4503.3|4500.3|4490.6|4487.6|0
1604039100000|2020-10-30 06:25:00|4497.6|4494.6|4492.9|4489.9|4497.6|4494.6|4489.6|4486.6|0
1604039400000|2020-10-30 06:30:00|4493|4490|4501.4|4498.4|4501.5|4498.5|4492.8|4489.8|0
1604039700000|2020-10-30 06:35:00|4501.6|4498.6|4501.1|4498.1|4503|4500|4497|4494|0
1604040000000|2020-10-30 06:40:00|4501.2|4498.2|4505.3|4502.3|4507|4504|4501.1|4498.1|0
1604040300000|2020-10-30 06:45:00|4505.1|4502.1|4492|4489|4505.4|4502.4|4487.6|4484.6|0
1604040600000|2020-10-30 06:50:00|4491.8|4488.8|4492|4489|4496.5|4493.5|4490.6|4487.6|0
1604040900000|2020-10-30 06:55:00|4491.9|4488.9|4491.9|4488.9|4496.3|4493.3|4490.4|4487.4|0
1604041200000|2020-10-30 07:00:00|4491.6|4488.6|4495.7|4493.7|4506.2|4504.2|4491.6|4488.6|1164
1604041500000|2020-10-30 07:05:00|4495.5|4493.5|4501.2|4499.2|4502.2|4500.2|4493.7|4491.7|440
1604041800000|2020-10-30 07:10:00|4501|4499|4506.2|4504.2|4513.5|4511.5|4499.2|4497.2|771
1604042100000|2020-10-30 07:15:00|4506.5|4504.5|4503.7|4501.7|4511.2|4509.2|4503|4501|753
1604042400000|2020-10-30 07:20:00|4504|4502|4498.2|4496.2|4506.7|4504.7|4498|4496|222
1604042700000|2020-10-30 07:25:00|4498|4496|4503.7|4501.7|4508.2|4506.2|4496.2|4494.2|571
1604043000000|2020-10-30 07:30:00|4504|4502|4510.7|4508.7|4513.7|4511.7|4503.2|4501.2|239
1604043300000|2020-10-30 07:35:00|4511.2|4509.2|4517.2|4515.2|4517.2|4515.2|4508.2|4506.2|238
1604043600000|2020-10-30 07:40:00|4517|4515|4507.2|4505.2|4517|4515|4506.2|4504.2|229
1604043900000|2020-10-30 07:45:00|4507|4505|4509.5|4507.5|4513.2|4511.2|4506.5|4504.5|152
1604044200000|2020-10-30 07:50:00|4509.7|4507.7|4503.7|4501.7|4509.7|4507.7|4503.7|4501.7|100
1604044500000|2020-10-30 07:55:00|4503.5|4501.5|4509.7|4507.7|4510.7|4508.7|4499.7|4497.7|325
1604044800000|2020-10-30 08:00:00|4509.2|4508.2|4534.2|4533.2|4541|4540|4509.2|4508.2|2983
1604045100000|2020-10-30 08:05:00|4534.7|4533.7|4537|4536|4537.2|4536.2|4519.5|4518.5|1550
1604045400000|2020-10-30 08:10:00|4536.7|4535.7|4543.2|4542.2|4543.5|4542.5|4528.2|4527.2|1384
1604045700000|2020-10-30 08:15:00|4543|4542|4550|4549|4552|4551|4538.7|4537.7|1217
1604046000000|2020-10-30 08:20:00|4549.7|4548.7|4556.5|4555.5|4558.2|4557.2|4541.7|4540.7|994
1604046300000|2020-10-30 08:25:00|4556.2|4555.2|4562.5|4561.5|4564.7|4563.7|4549.5|4548.5|988
1604046600000|2020-10-30 08:30:00|4562.2|4561.2|4571.5|4570.5|4571.7|4570.7|4556.7|4555.7|1240
1604046900000|2020-10-30 08:35:00|4571|4570|4570.7|4569.7|4577.5|4576.5|4565.2|4564.2|925
1604047200000|2020-10-30 08:40:00|4570.4|4569.4|4559.4|4558.4|4570.7|4569.7|4558.9|4557.9|817
1604047500000|2020-10-30 08:45:00|4559.7|4558.7|4559.7|4558.7|4565.7|4564.7|4557.4|4556.4|682
1604047800000|2020-10-30 08:50:00|4559.4|4558.4|4554.2|4553.2|4567.2|4566.2|4552.4|4551.4|704
1604048100000|2020-10-30 08:55:00|4553.9|4552.9|4567.4|4566.4|4572.7|4571.7|4550.9|4549.9|740
1604048400000|2020-10-30 09:00:00|4567.2|4566.2|4573.7|4572.7|4575.7|4574.7|4565.7|4564.7|498
1604048700000|2020-10-30 09:05:00|4573.4|4572.4|4570.9|4569.9|4573.9|4572.9|4560.7|4559.7|649
1604049000000|2020-10-30 09:10:00|4570.7|4569.7|4568.2|4567.2|4572.4|4571.4|4566.4|4565.4|291
1604049300000|2020-10-30 09:15:00|4568.4|4567.4|4591.2|4590.2|4591.4|4590.4|4565.9|4564.9|750
1604049600000|2020-10-30 09:20:00|4592.9|4591.9|4588.4|4587.4|4598.7|4597.7|4585.9|4584.9|1030
1604049900000|2020-10-30 09:25:00|4588.2|4587.2|4585.4|4584.4|4589.7|4588.7|4583.4|4582.4|383
1604050200000|2020-10-30 09:30:00|4585.2|4584.2|4581.7|4580.7|4588.7|4587.7|4577.2|4576.2|460
1604050500000|2020-10-30 09:35:00|4581.4|4580.4|4582.4|4581.4|4582.9|4581.9|4578.7|4577.7|254
1604050800000|2020-10-30 09:40:00|4582.7|4581.7|4585.9|4584.9|4586.7|4585.7|4581.2|4580.2|351
1604051100000|2020-10-30 09:45:00|4585.7|4584.7|4591.4|4590.4|4592.2|4591.2|4581.7|4580.7|406
1604051400000|2020-10-30 09:50:00|4591.2|4590.2|4584.2|4583.2|4593.7|4592.7|4584.2|4583.2|442
1604051700000|2020-10-30 09:55:00|4584.4|4583.4|4585.9|4584.9|4587.4|4586.4|4578.7|4577.7|411
1604052000000|2020-10-30 10:00:00|4585.7|4584.7|4584.4|4583.4|4585.9|4584.9|4578.9|4577.9|259
1604052300000|2020-10-30 10:05:00|4584.7|4583.7|4585.4|4584.4|4591.2|4590.2|4581.7|4580.7|414
1604052600000|2020-10-30 10:10:00|4584.7|4583.7|4583.4|4582.4|4586.4|4585.4|4581.9|4580.9|327
1604052900000|2020-10-30 10:15:00|4583.2|4582.2|4570.2|4569.2|4584.4|4583.4|4569.7|4568.7|457
1604053200000|2020-10-30 10:20:00|4570.4|4569.4|4568.4|4567.4|4572.7|4571.7|4564.4|4563.4|435
1604053500000|2020-10-30 10:25:00|4568.9|4567.9|4578.2|4577.2|4578.2|4577.2|4568.9|4567.9|380
1604053800000|2020-10-30 10:30:00|4577.9|4576.9|4573.9|4572.9|4578.2|4577.2|4570.4|4569.4|256
1604054100000|2020-10-30 10:35:00|4573.7|4572.7|4573.9|4572.9|4578.7|4577.7|4573.2|4572.2|802
1604054400000|2020-10-30 10:40:00|4573.7|4572.7|4571.7|4570.7|4573.7|4572.7|4567.2|4566.2|306
1604054700000|2020-10-30 10:45:00|4571.9|4570.9|4566.2|4565.2|4581.2|4580.2|4565.4|4564.4|479
1604055000000|2020-10-30 10:50:00|4566.9|4565.9|4586.2|4585.2|4586.4|4585.4|4564.4|4563.4|487
1604055300000|2020-10-30 10:55:00|4586.4|4585.4|4590.9|4589.9|4595.9|4594.9|4584.7|4583.7|647
1604055600000|2020-10-30 11:00:00|4590.7|4589.7|4596.2|4595.2|4598.2|4597.2|4589.4|4588.4|484
1604055900000|2020-10-30 11:05:00|4596.4|4595.4|4600.7|4599.7|4602.4|4601.4|4593.4|4592.4|579
1604056200000|2020-10-30 11:10:00|4600.9|4599.9|4597.4|4596.4|4603.2|4602.2|4595.2|4594.2|397
1604056500000|2020-10-30 11:15:00|4597.2|4596.2|4598.9|4597.9|4599.4|4598.4|4591.2|4590.2|306
1604056800000|2020-10-30 11:20:00|4599.2|4598.2|4598.2|4597.2|4600.9|4599.9|4593.7|4592.7|353
1604057100000|2020-10-30 11:25:00|4598.4|4597.4|4593.4|4592.4|4602.9|4601.9|4592.9|4591.9|313
1604057400000|2020-10-30 11:30:00|4593.2|4592.2|4590.2|4589.2|4595.9|4594.9|4589.2|4588.2|316
1604057700000|2020-10-30 11:35:00|4590.4|4589.4|4587.7|4586.7|4590.4|4589.4|4584.4|4583.4|344
1604058000000|2020-10-30 11:40:00|4587.4|4586.4|4592.2|4591.2|4592.7|4591.7|4586.7|4585.7|194
1604058300000|2020-10-30 11:45:00|4591.9|4590.9|4583.2|4582.2|4592.4|4591.4|4582.9|4581.9|190
1604058600000|2020-10-30 11:50:00|4583.4|4582.4|4585.7|4584.7|4587.7|4586.7|4581.7|4580.7|293
1604058900000|2020-10-30 11:55:00|4585.4|4584.4|4589.4|4588.4|4591.7|4590.7|4581.2|4580.2|244
1604059200000|2020-10-30 12:00:00|4589.7|4588.7|4581.9|4580.9|4590.4|4589.4|4580.9|4579.9|340
1604059500000|2020-10-30 12:05:00|4581.7|4580.7|4578.9|4577.9|4582.7|4581.7|4574.9|4573.9|846
1604059800000|2020-10-30 12:10:00|4578.7|4577.7|4574.2|4573.2|4581.2|4580.2|4571.9|4570.9|286
1604060100000|2020-10-30 12:15:00|4574.4|4573.4|4568.4|4567.4|4576.4|4575.4|4567.2|4566.2|460
1604060400000|2020-10-30 12:20:00|4568.2|4567.2|4570.7|4569.7|4571.2|4570.2|4564.4|4563.4|530
1604060700000|2020-10-30 12:25:00|4570.4|4569.4|4572.9|4571.9|4575.2|4574.2|4570.2|4569.2|275
1604061000000|2020-10-30 12:30:00|4572.7|4571.7|4567.7|4566.7|4573.2|4572.2|4566.7|4565.7|572
1604061300000|2020-10-30 12:35:00|4567.4|4566.4|4569.2|4568.2|4571.4|4570.4|4566.7|4565.7|261
1604061600000|2020-10-30 12:40:00|4569.7|4568.7|4573.7|4572.7|4573.7|4572.7|4568.2|4567.2|381
1604061900000|2020-10-30 12:45:00|4573.4|4572.4|4579.4|4578.4|4580.2|4579.2|4571.2|4570.2|401
1604062200000|2020-10-30 12:50:00|4579.7|4578.7|4583.4|4582.4|4585.9|4584.9|4579.7|4578.7|296
1604062500000|2020-10-30 12:55:00|4583.2|4582.2|4582.2|4581.2|4585.4|4584.4|4580.9|4579.9|296
1604062800000|2020-10-30 13:00:00|4582.7|4581.7|4579.7|4578.7|4582.7|4581.7|4576.7|4575.7|291
1604063100000|2020-10-30 13:05:00|4579.4|4578.4|4578.2|4577.2|4583.7|4582.7|4577.7|4576.7|321
1604063400000|2020-10-30 13:10:00|4577.9|4576.9|4579.2|4578.2|4582.2|4581.2|4575.2|4574.2|302
1604063700000|2020-10-30 13:15:00|4579.4|4578.4|4581.9|4580.9|4582.7|4581.7|4575.9|4574.9|343
1604064000000|2020-10-30 13:20:00|4581.7|4580.7|4585.2|4584.2|4585.4|4584.4|4579.7|4578.7|225
1604064300000|2020-10-30 13:25:00|4584.9|4583.9|4589.9|4588.9|4590.2|4589.2|4583.9|4582.9|297
1604064600000|2020-10-30 13:30:00|4590.2|4589.2|4588.2|4587.2|4597.7|4596.7|4586.7|4585.7|781
1604064900000|2020-10-30 13:35:00|4588.4|4587.4|4592.4|4591.4|4597.2|4596.2|4585.9|4584.9|452
1604065200000|2020-10-30 13:40:00|4592.2|4591.2|4582.9|4581.9|4592.2|4591.2|4582.4|4581.4|724
1604065500000|2020-10-30 13:45:00|4582.7|4581.7|4574.7|4573.7|4584.2|4583.2|4574.2|4573.2|603
1604065800000|2020-10-30 13:50:00|4574.4|4573.4|4579.7|4578.7|4582.4|4581.4|4572.9|4571.9|600
1604066100000|2020-10-30 13:55:00|4579.4|4578.4|4585.4|4584.4|4586.9|4585.9|4577.9|4576.9|446
1604066400000|2020-10-30 14:00:00|4585.2|4584.2|4588.7|4587.7|4590.7|4589.7|4582.7|4581.7|447
1604066700000|2020-10-30 14:05:00|4588.4|4587.4|4591.9|4590.9|4595.7|4594.7|4586.4|4585.4|586
1604067000000|2020-10-30 14:10:00|4591.7|4590.7|4587.4|4586.4|4594.9|4593.9|4584.4|4583.4|641
1604067300000|2020-10-30 14:15:00|4587.2|4586.2|4587.4|4586.4|4590.9|4589.9|4581.4|4580.4|464
1604067600000|2020-10-30 14:20:00|4587.2|4586.2|4581.9|4580.9|4587.4|4586.4|4579.9|4578.9|745
1604067900000|2020-10-30 14:25:00|4581.7|4580.7|4575.9|4574.9|4581.9|4580.9|4571.9|4570.9|594
1604068200000|2020-10-30 14:30:00|4576.2|4575.2|4572.4|4571.4|4578.9|4577.9|4569.7|4568.7|918
1604068500000|2020-10-30 14:35:00|4572.2|4571.2|4574.7|4573.7|4578.2|4577.2|4568.9|4567.9|613
1604068800000|2020-10-30 14:40:00|4574.4|4573.4|4564.4|4563.4|4574.4|4573.4|4562.9|4561.9|899
1604069100000|2020-10-30 14:45:00|4564.7|4563.7|4555.9|4554.9|4568.9|4567.9|4555.7|4554.7|756
1604069400000|2020-10-30 14:50:00|4555.7|4554.7|4564.2|4563.2|4565.7|4564.7|4554.2|4553.2|1065
1604069700000|2020-10-30 14:55:00|4563.9|4562.9|4553.4|4552.4|4565.4|4564.4|4553.2|4552.2|463
1604070000000|2020-10-30 15:00:00|4552.9|4551.9|4569.7|4568.7|4571.7|4570.7|4551.7|4550.7|899
1604070300000|2020-10-30 15:05:00|4570.4|4569.4|4561.2|4560.2|4571.9|4570.9|4560.9|4559.9|767
1604070600000|2020-10-30 15:10:00|4560.9|4559.9|4582.7|4581.7|4583.2|4582.2|4560.4|4559.4|1025
1604070900000|2020-10-30 15:15:00|4582.4|4581.4|4575.4|4574.4|4583.2|4582.2|4572.2|4571.2|593
1604071200000|2020-10-30 15:20:00|4575.2|4574.2|4581.9|4580.9|4581.9|4580.9|4572.2|4571.2|510
1604071500000|2020-10-30 15:25:00|4581.7|4580.7|4576.2|4575.2|4583.4|4582.4|4572.7|4571.7|1562
1604071800000|2020-10-30 15:30:00|4575.9|4574.9|4575.9|4574.9|4577.4|4576.4|4570.7|4569.7|599
1604072100000|2020-10-30 15:35:00|4576.2|4575.2|4581.4|4580.4|4585.2|4584.2|4575.7|4574.7|1718
1604072400000|2020-10-30 15:40:00|4581.2|4580.2|4578.7|4577.7|4581.9|4580.9|4573.4|4572.4|358
1604072700000|2020-10-30 15:45:00|4578.4|4577.4|4586.4|4585.4|4586.9|4585.9|4572.7|4571.7|481
1604073000000|2020-10-30 15:50:00|4586.2|4585.2|4587.9|4586.9|4588.9|4587.9|4582.7|4581.7|486
1604073300000|2020-10-30 15:55:00|4588.2|4587.2|4587.7|4586.7|4588.4|4587.4|4582.7|4581.7|471
1604073600000|2020-10-30 16:00:00|4586.4|4585.4|4590.9|4589.9|4592.4|4591.4|4585.2|4584.2|559
1604073900000|2020-10-30 16:05:00|4590.7|4589.7|4588.7|4587.7|4592.7|4591.7|4586.4|4585.4|460
1604074200000|2020-10-30 16:10:00|4588.9|4587.9|4585.4|4584.4|4589.7|4588.7|4581.2|4580.2|756
1604074500000|2020-10-30 16:15:00|4585.7|4584.7|4597.7|4596.7|4598.9|4597.9|4584.4|4583.4|1705
1604074800000|2020-10-30 16:20:00|4597.4|4596.4|4593.2|4592.2|4599.2|4598.2|4588.7|4587.7|1123
1604075100000|2020-10-30 16:25:00|4593.4|4592.4|4599.7|4598.7|4603.7|4602.7|4590.4|4589.4|2625
1604075400000|2020-10-30 16:30:00|4599.9|4597.9|4597.4|4595.4|4606.9|4604.9|4595.2|4593.2|4330
1604075700000|2020-10-30 16:35:00|4597.7|4595.7|4590.7|4588.7|4597.7|4595.7|4590.2|4588.2|2371
1604076000000|2020-10-30 16:40:00|4590.4|4588.4|4588.7|4586.7|4592.4|4590.4|4588.2|4586.2|605
1604076300000|2020-10-30 16:45:00|4588.4|4586.4|4589.7|4587.7|4589.9|4587.9|4586.2|4584.2|401
1604076600000|2020-10-30 16:50:00|4589.4|4587.4|4586.7|4584.7|4589.7|4587.7|4585.9|4583.9|136
1604076900000|2020-10-30 16:55:00|4586.9|4584.9|4586.7|4584.7|4588.7|4586.7|4584.2|4582.2|255
1604077200000|2020-10-30 17:00:00|4586.2|4584.2|4589.7|4587.7|4593.7|4591.7|4584.7|4582.7|292
1604077500000|2020-10-30 17:05:00|4589.4|4587.4|4581.7|4579.7|4589.4|4587.4|4580.7|4578.7|278
1604077800000|2020-10-30 17:10:00|4581.4|4579.4|4579.9|4577.9|4583.2|4581.2|4579.7|4577.7|172
1604078100000|2020-10-30 17:15:00|4579.7|4577.7|4578.2|4576.2|4582.7|4580.7|4576.4|4574.4|292
1604078400000|2020-10-30 17:20:00|4577.9|4575.9|4579.9|4577.9|4581.2|4579.2|4576.9|4574.9|44
1604078700000|2020-10-30 17:25:00|4579.7|4577.7|4584.7|4582.7|4584.7|4582.7|4576.2|4574.2|166
1604079000000|2020-10-30 17:30:00|4584.4|4582.4|4577.9|4575.9|4584.4|4582.4|4576.7|4574.7|156
1604079300000|2020-10-30 17:35:00|4578.2|4576.2|4575.9|4573.9|4579.7|4577.7|4571.7|4569.7|126
1604079600000|2020-10-30 17:40:00|4575.7|4573.7|4579.4|4577.4|4582.4|4580.4|4574.9|4572.9|222
1604079900000|2020-10-30 17:45:00|4579.2|4577.2|4581.7|4579.7|4581.9|4579.9|4574.2|4572.2|128
1604080200000|2020-10-30 17:50:00|4581.4|4579.4|4578.4|4576.4|4582.9|4580.9|4577.9|4575.9|86
1604080500000|2020-10-30 17:55:00|4578.2|4576.2|4582.9|4580.9|4584.7|4582.7|4577.7|4575.7|120
1604080800000|2020-10-30 18:00:00|4582.7|4580.7|4586.7|4584.7|4586.9|4584.9|4580.4|4578.4|132
1604081100000|2020-10-30 18:05:00|4586.4|4584.4|4593.7|4591.7|4595.4|4593.4|4584.9|4582.9|82
1604081400000|2020-10-30 18:10:00|4593.9|4591.9|4588.9|4586.9|4594.9|4592.9|4588.2|4586.2|55
1604081700000|2020-10-30 18:15:00|4588.7|4586.7|4590.4|4588.4|4592.4|4590.4|4587.7|4585.7|63
1604082000000|2020-10-30 18:20:00|4590.7|4588.7|4585.9|4583.9|4592.7|4590.7|4585.4|4583.4|88
1604082300000|2020-10-30 18:25:00|4586.2|4584.2|4579.9|4577.9|4587.4|4585.4|4578.7|4576.7|115
1604082600000|2020-10-30 18:30:00|4579.7|4577.7|4578.9|4576.9|4579.7|4577.7|4574.4|4572.4|82
1604082900000|2020-10-30 18:35:00|4578.7|4576.7|4578.4|4576.4|4582.9|4580.9|4574.9|4572.9|70
1604083200000|2020-10-30 18:40:00|4578.2|4576.2|4574.4|4572.4|4578.2|4576.2|4572.2|4570.2|139
1604083500000|2020-10-30 18:45:00|4574.2|4572.2|4582.9|4580.9|4583.2|4581.2|4572.4|4570.4|138
1604083800000|2020-10-30 18:50:00|4582.7|4580.7|4579.9|4577.9|4582.7|4580.7|4578.2|4576.2|153
1604084100000|2020-10-30 18:55:00|4579.7|4577.7|4580.2|4578.2|4585.7|4583.7|4578.4|4576.4|66
1604084400000|2020-10-30 19:00:00|4578.9|4576.9|4583.2|4581.2|4583.9|4581.9|4576.2|4574.2|175
1604084700000|2020-10-30 19:05:00|4582.9|4580.9|4578.9|4576.9|4584.4|4582.4|4577.4|4575.4|93
1604085000000|2020-10-30 19:10:00|4578.7|4576.7|4588.2|4586.2|4589.4|4587.4|4578.4|4576.4|59
1604085300000|2020-10-30 19:15:00|4587.4|4585.4|4586.9|4584.9|4589.9|4587.9|4583.9|4581.9|87
1604085600000|2020-10-30 19:20:00|4586.7|4584.7|4590.9|4588.9|4591.7|4589.7|4585.4|4583.4|68
1604085900000|2020-10-30 19:25:00|4590.7|4588.7|4583.4|4581.4|4591.4|4589.4|4583.2|4581.2|78
1604086200000|2020-10-30 19:30:00|4583.7|4581.7|4578.9|4576.9|4585.4|4583.4|4577.7|4575.7|50
1604086500000|2020-10-30 19:35:00|4578.7|4576.7|4580.9|4578.9|4580.9|4578.9|4574.9|4572.9|46
1604086800000|2020-10-30 19:40:00|4581.2|4579.2|4591.4|4589.4|4591.4|4589.4|4578.9|4576.9|128
1604087100000|2020-10-30 19:45:00|4591.2|4589.2|4586.4|4584.4|4594.9|4592.9|4582.2|4580.2|149
1604087400000|2020-10-30 19:50:00|4584.9|4582.9|4585.9|4583.9|4589.9|4587.9|4580.2|4578.2|324
1604087700000|2020-10-30 19:55:00|4585.7|4583.7|4607.4|4605.4|4608.4|4606.4|4583.9|4581.9|432
1604088000000|2020-10-30 20:00:00|4606.7|4604.7|4609.2|4607.2|4614.7|4612.7|4605.7|4603.7|224
1604088300000|2020-10-30 20:05:00|4609.4|4607.4|4605.2|4603.2|4615.2|4613.2|4605.2|4603.2|93
1604088600000|2020-10-30 20:10:00|4605.4|4603.4|4611.2|4609.2|4611.7|4609.7|4604.9|4602.9|63
1604088900000|2020-10-30 20:15:00|4610.9|4608.9|4610.7|4608.7|4611.2|4609.2|4610.2|4608.2|6
1604089200000|2020-10-30 20:20:00|4610.9|4608.9|4612.4|4610.4|4612.7|4610.7|4610.9|4608.9|18
1604089500000|2020-10-30 20:25:00|4612.9|4610.9|4617.9|4615.9|4617.9|4615.9|4612.2|4610.2|35
1604089800000|2020-10-30 20:30:00|4618.2|4616.2|4619.4|4617.4|4619.9|4617.9|4616.9|4614.9|126
1604090100000|2020-10-30 20:35:00|4619.2|4617.2|4628.7|4626.7|4628.7|4626.7|4618.9|4616.9|76
1604090400000|2020-10-30 20:40:00|4629.2|4627.2|4625.4|4623.4|4631.7|4629.7|4623.4|4621.4|98
1604090700000|2020-10-30 20:45:00|4625.2|4623.2|4626.4|4624.4|4628.9|4626.9|4624.9|4622.9|43
1604091000000|2020-10-30 20:50:00|4626.2|4624.2|4627.9|4625.9|4628.4|4626.4|4625.9|4623.9|34
1604091300000|2020-10-30 20:55:00|4627.7|4625.7|4628.2|4626.2|4628.2|4626.2|4624.7|4622.7|90
1604271600000|2020-11-01 23:00:00|4610.1|4606.1|4613.9|4609.9|4617.2|4613.2|4609.5|4605.5|0
1604271900000|2020-11-01 23:05:00|4614.2|4610.2|4607.5|4603.5|4614.2|4610.2|4605|4601|0
1604272200000|2020-11-01 23:10:00|4607.7|4603.7|4603.2|4599.2|4607.8|4603.8|4602.5|4598.5|0
1604272500000|2020-11-01 23:15:00|4603.3|4599.3|4604.4|4600.4|4605.4|4601.4|4601.2|4597.2|0
1604272800000|2020-11-01 23:20:00|4604.5|4600.5|4606.2|4602.2|4606.2|4602.2|4603.6|4599.6|0
1604273100000|2020-11-01 23:25:00|4605.9|4601.9|4602.8|4598.8|4605.9|4601.9|4602.4|4598.4|0
1604273400000|2020-11-01 23:30:00|4620.8|4616.8|4600.6|4596.6|4620.8|4616.8|4600.6|4596.6|0
1604273700000|2020-11-01 23:35:00|4600.3|4596.3|4594|4590|4600.5|4596.5|4591.5|4587.5|0
1604274000000|2020-11-01 23:40:00|4594.2|4590.2|4589.8|4585.8|4596.4|4592.4|4585.8|4581.8|0
1604274300000|2020-11-01 23:45:00|4590.1|4586.1|4590.6|4586.6|4590.9|4586.9|4581.9|4577.9|0
1604274600000|2020-11-01 23:50:00|4591.2|4587.2|4592.5|4588.5|4594.7|4590.7|4587|4583|0
1604274900000|2020-11-01 23:55:00|4592.4|4588.4|4594.2|4590.2|4596.4|4592.4|4592.2|4588.2|0
1604275200000|2020-11-02 00:00:00|4594.3|4590.3|4597|4593|4597.3|4593.3|4588.4|4584.4|0
1604275500000|2020-11-02 00:05:00|4597.2|4593.2|4595|4591|4601.9|4597.9|4592.5|4588.5|0
1604275800000|2020-11-02 00:10:00|4595.3|4591.3|4586.2|4582.2|4595.3|4591.3|4584.9|4580.9|0
1604276100000|2020-11-02 00:15:00|4586.6|4582.6|4586|4583|4588.8|4585.8|4576.9|4573.9|0
1604276400000|2020-11-02 00:20:00|4586.1|4583.1|4588.9|4585.9|4592.4|4589.4|4585.6|4582.6|0
1604276700000|2020-11-02 00:25:00|4589|4586|4590.8|4587.8|4592|4589|4588.7|4585.7|0
1604277000000|2020-11-02 00:30:00|4590.9|4587.9|4589.4|4586.4|4593.2|4590.2|4586.1|4583.1|0
1604277300000|2020-11-02 00:35:00|4590.1|4587.1|4589.1|4586.1|4591|4588|4586.1|4583.1|0
1604277600000|2020-11-02 00:40:00|4589.4|4586.4|4589.5|4586.5|4591.7|4588.7|4587.5|4584.5|0
1604277900000|2020-11-02 00:45:00|4589.4|4586.4|4592.7|4589.7|4592.8|4589.8|4589.4|4586.4|0
1604278200000|2020-11-02 00:50:00|4592.4|4589.4|4592.3|4589.3|4594.4|4591.4|4591.3|4588.3|0
1604278500000|2020-11-02 00:55:00|4592.4|4589.4|4590.9|4587.9|4593.9|4590.9|4590.9|4587.9|0
1604278800000|2020-11-02 01:00:00|4590.6|4587.6|4589.4|4586.4|4592.5|4589.5|4586.4|4583.4|0
1604279100000|2020-11-02 01:05:00|4589.1|4586.1|4597.9|4594.9|4600.5|4597.5|4588.6|4585.6|0
1604279400000|2020-11-02 01:10:00|4598.2|4595.2|4602.4|4599.4|4607.4|4604.4|4598.2|4595.2|0
1604279700000|2020-11-02 01:15:00|4602.3|4599.3|4601.7|4598.7|4606.3|4603.3|4600.3|4597.3|0
1604280000000|2020-11-02 01:20:00|4601.8|4598.8|4601.8|4598.8|4604.8|4601.8|4598.7|4595.7|0
1604280300000|2020-11-02 01:25:00|4602.1|4599.1|4600.2|4597.2|4603.3|4600.3|4598.8|4595.8|0
1604280600000|2020-11-02 01:30:00|4600.1|4597.1|4600.3|4597.3|4606.1|4603.1|4598.8|4595.8|0
1604280900000|2020-11-02 01:35:00|4600.5|4597.5|4609.2|4606.2|4609.4|4606.4|4600.3|4597.3|0
1604281200000|2020-11-02 01:40:00|4609.7|4606.7|4610.4|4607.4|4614.9|4611.9|4609.1|4606.1|0
1604281500000|2020-11-02 01:45:00|4610.6|4607.6|4616.1|4613.1|4618.4|4615.4|4610.6|4607.6|0
1604281800000|2020-11-02 01:50:00|4615.9|4612.9|4616.7|4613.7|4616.9|4613.9|4613.8|4610.8|0
1604282100000|2020-11-02 01:55:00|4616.6|4613.6|4608.5|4605.5|4618.2|4615.2|4608.5|4605.5|0
1604282400000|2020-11-02 02:00:00|4608.3|4605.3|4609.3|4606.3|4610.7|4607.7|4607.8|4604.8|0
1604282700000|2020-11-02 02:05:00|4609.8|4606.8|4606.5|4603.5|4611.6|4608.6|4606.4|4603.4|0
1604283000000|2020-11-02 02:10:00|4606.4|4603.4|4600.3|4597.3|4607.9|4604.9|4598.9|4595.9|0
1604283300000|2020-11-02 02:15:00|4600.6|4597.6|4600.4|4597.4|4603.3|4600.3|4599|4596|0
1604283600000|2020-11-02 02:20:00|4599.7|4596.7|4601.9|4598.9|4603.4|4600.4|4599.7|4596.7|0
1604283900000|2020-11-02 02:25:00|4601.8|4598.8|4604.9|4601.9|4606.4|4603.4|4599.7|4596.7|0
1604284200000|2020-11-02 02:30:00|4603.5|4600.5|4606.6|4603.6|4607.9|4604.9|4603.5|4600.5|0
1604284500000|2020-11-02 02:35:00|4606|4603|4608.5|4605.5|4608.6|4605.6|4605.2|4602.2|0
1604284800000|2020-11-02 02:40:00|4608|4605|4604.1|4601.1|4608.6|4605.6|4604.1|4601.1|0
1604285100000|2020-11-02 02:45:00|4603.9|4600.9|4604.2|4601.2|4605.7|4602.7|4599.7|4596.7|0
1604285400000|2020-11-02 02:50:00|4604.5|4601.5|4610.4|4607.4|4612.5|4609.5|4604.2|4601.2|0
1604285700000|2020-11-02 02:55:00|4610.7|4607.7|4608.9|4605.9|4611.1|4608.1|4608.8|4605.8|0
1604286000000|2020-11-02 03:00:00|4608.8|4605.8|4611.9|4608.9|4611.9|4608.9|4608.8|4605.8|0
1604286300000|2020-11-02 03:05:00|4611.8|4608.8|4606.6|4603.6|4611.8|4608.8|4605.8|4602.8|0
1604286600000|2020-11-02 03:10:00|4606.3|4603.3|4608.2|4605.2|4608.9|4605.9|4604.3|4601.3|0
1604286900000|2020-11-02 03:15:00|4608.4|4605.4|4607.4|4604.4|4609|4606|4607.3|4604.3|0
1604287200000|2020-11-02 03:20:00|4607.5|4604.5|4606|4603|4608.9|4605.9|4605.9|4602.9|0
1604287500000|2020-11-02 03:25:00|4605.9|4602.9|4606|4603|4607.5|4604.5|4605.8|4602.8|0
1604287800000|2020-11-02 03:30:00|4605.9|4602.9|4603.1|4600.1|4608.8|4605.8|4603.1|4600.1|0
1604288100000|2020-11-02 03:35:00|4603|4600|4600|4597|4603.1|4600.1|4600|4597|0
1604288400000|2020-11-02 03:40:00|4600.6|4597.6|4602.9|4599.9|4602.9|4599.9|4600.1|4597.1|0
1604288700000|2020-11-02 03:45:00|4603.5|4600.5|4601.5|4598.5|4604.4|4601.4|4601.4|4598.4|0
1604289000000|2020-11-02 03:50:00|4602.9|4599.9|4603|4600|4604.5|4601.5|4602.9|4599.9|0
1604289300000|2020-11-02 03:55:00|4602.9|4599.9|4597.1|4594.1|4603|4600|4597.1|4594.1|0
1604289600000|2020-11-02 04:00:00|4597|4594|4597|4594|4599.9|4596.9|4596.9|4593.9|0
1604289900000|2020-11-02 04:05:00|4597.1|4594.1|4598.8|4595.8|4601.7|4598.7|4597|4594|0
1604290200000|2020-11-02 04:10:00|4599|4596|4600.1|4597.1|4601.6|4598.6|4598.7|4595.7|0
1604290500000|2020-11-02 04:15:00|4600|4597|4598.6|4595.6|4600|4597|4597.1|4594.1|0
1604290800000|2020-11-02 04:20:00|4598.1|4595.1|4600.3|4597.3|4601.7|4598.7|4597.2|4594.2|0
1604291100000|2020-11-02 04:25:00|4600.5|4597.5|4602.2|4599.2|4602.2|4599.2|4598.8|4595.8|0
1604291400000|2020-11-02 04:30:00|4601.9|4598.9|4603.5|4600.5|4605.1|4602.1|4601.5|4598.5|0
1604291700000|2020-11-02 04:35:00|4603.4|4600.4|4600.4|4597.4|4604.9|4601.9|4599.7|4596.7|0
1604292000000|2020-11-02 04:40:00|4601|4598|4597.4|4594.4|4601.9|4598.9|4594.4|4591.4|0
1604292300000|2020-11-02 04:45:00|4597.1|4594.1|4598.9|4595.9|4600.5|4597.5|4596|4593|0
1604292600000|2020-11-02 04:50:00|4599|4596|4599.9|4596.9|4601.4|4598.4|4597.5|4594.5|0
1604292900000|2020-11-02 04:55:00|4599.7|4596.7|4599.8|4596.8|4604.4|4601.4|4599.7|4596.7|0
1604293200000|2020-11-02 05:00:00|4599.9|4596.9|4599.8|4596.8|4601.2|4598.2|4598.2|4595.2|0
1604293500000|2020-11-02 05:05:00|4599.9|4596.9|4601.4|4598.4|4601.4|4598.4|4598.5|4595.5|0
1604293800000|2020-11-02 05:10:00|4601.3|4598.3|4602.8|4599.8|4602.9|4599.9|4599.9|4596.9|0
1604294100000|2020-11-02 05:15:00|4602.9|4599.9|4603.5|4600.5|4607.3|4604.3|4602|4599|0
1604294400000|2020-11-02 05:20:00|4603.8|4600.8|4602.2|4599.2|4605|4602|4600.7|4597.7|0
1604294700000|2020-11-02 05:25:00|4602.3|4599.3|4603.6|4600.6|4605.2|4602.2|4602.2|4599.2|0
1604295000000|2020-11-02 05:30:00|4603.5|4600.5|4605.1|4602.1|4605.1|4602.1|4599|4596|0
1604295300000|2020-11-02 05:35:00|4605|4602|4603.7|4600.7|4605.1|4602.1|4602.1|4599.1|0
1604295600000|2020-11-02 05:40:00|4603.6|4600.6|4605.1|4602.1|4606.5|4603.5|4603.6|4600.6|0
1604295900000|2020-11-02 05:45:00|4605.2|4602.2|4613.6|4610.6|4613.7|4610.7|4604.8|4601.8|0
1604296200000|2020-11-02 05:50:00|4614.1|4611.1|4616.8|4613.8|4616.8|4613.8|4614.1|4611.1|0
1604296500000|2020-11-02 05:55:00|4616.7|4613.7|4615.2|4612.2|4618.3|4615.3|4615.2|4612.2|0
1604296800000|2020-11-02 06:00:00|4615.1|4612.1|4612.2|4609.2|4615.2|4612.2|4612.1|4609.1|0
1604297100000|2020-11-02 06:05:00|4612.1|4609.1|4609.1|4606.1|4612.2|4609.2|4609|4606|0
1604297400000|2020-11-02 06:10:00|4609|4606|4610.5|4607.5|4612.1|4609.1|4609|4606|0
1604297700000|2020-11-02 06:15:00|4610.6|4607.6|4611.8|4608.8|4613.3|4610.3|4609.1|4606.1|0
1604298000000|2020-11-02 06:20:00|4611.5|4608.5|4613.2|4610.2|4614.7|4611.7|4610.4|4607.4|0
1604298300000|2020-11-02 06:25:00|4613.3|4610.3|4608.8|4605.8|4613.3|4610.3|4608.8|4605.8|0
1604298600000|2020-11-02 06:30:00|4608.9|4605.9|4616.1|4613.1|4616.1|4613.1|4608.7|4605.7|0
1604298900000|2020-11-02 06:35:00|4616.4|4613.4|4622.5|4619.5|4624.3|4621.3|4616.1|4613.1|0
1604299200000|2020-11-02 06:40:00|4622.4|4619.4|4616.5|4613.5|4623.8|4620.8|4613.7|4610.7|0
1604299500000|2020-11-02 06:45:00|4616.6|4613.6|4610.9|4607.9|4617.3|4614.3|4610.9|4607.9|0
1604299800000|2020-11-02 06:50:00|4610.4|4607.4|4607.8|4604.8|4610.4|4607.4|4607|4604|0
1604300100000|2020-11-02 06:55:00|4607.9|4604.9|4607.7|4604.7|4609.2|4606.2|4601.6|4598.6|0
1604300400000|2020-11-02 07:00:00|4607.5|4604.5|4601.2|4599.2|4608.6|4605.6|4593.2|4591.2|902
1604300700000|2020-11-02 07:05:00|4601.4|4599.4|4594.4|4592.4|4602.4|4600.4|4593.9|4591.9|394
1604301000000|2020-11-02 07:10:00|4594.2|4592.2|4596.4|4594.4|4601.7|4599.7|4593.4|4591.4|403
1604301300000|2020-11-02 07:15:00|4596.2|4594.2|4600.4|4598.4|4600.4|4598.4|4593.9|4591.9|174
1604301600000|2020-11-02 07:20:00|4600.7|4598.7|4602.2|4600.2|4605.9|4603.9|4600.2|4598.2|216
1604301900000|2020-11-02 07:25:00|4602.4|4600.4|4602.9|4600.9|4603.7|4601.7|4597.7|4595.7|376
1604302200000|2020-11-02 07:30:00|4602.7|4600.7|4595.9|4593.9|4603.9|4601.9|4595.9|4593.9|318
1604302500000|2020-11-02 07:35:00|4595.7|4593.7|4603.9|4601.9|4606.4|4604.4|4593.7|4591.7|319
1604302800000|2020-11-02 07:40:00|4604.2|4602.2|4606.2|4604.2|4606.2|4604.2|4601.4|4599.4|170
1604303100000|2020-11-02 07:45:00|4605.9|4603.9|4611.4|4609.4|4614.4|4612.4|4605.4|4603.4|411
1604303400000|2020-11-02 07:50:00|4611.7|4609.7|4617.4|4615.4|4617.4|4615.4|4611.4|4609.4|242
1604303700000|2020-11-02 07:55:00|4617.2|4615.2|4622.2|4620.2|4623.7|4621.7|4612.7|4610.7|455
1604304000000|2020-11-02 08:00:00|4621.7|4620.7|4597.9|4596.9|4621.7|4620.7|4595.2|4594.2|2345
1604304300000|2020-11-02 08:05:00|4598.2|4597.2|4610.4|4609.4|4618.4|4617.4|4597.2|4596.2|929
1604304600000|2020-11-02 08:10:00|4610.7|4609.7|4594.7|4593.7|4611.9|4610.9|4592.2|4591.2|1143
1604304900000|2020-11-02 08:15:00|4595.4|4594.4|4594.4|4593.4|4600.4|4599.4|4587.2|4586.2|768
1604305200000|2020-11-02 08:20:00|4594.7|4593.7|4596.9|4595.9|4603.2|4602.2|4590.7|4589.7|637
1604305500000|2020-11-02 08:25:00|4597.9|4596.9|4585.4|4584.4|4597.9|4596.9|4584.2|4583.2|654
1604305800000|2020-11-02 08:30:00|4585.2|4584.2|4586.2|4585.2|4593.4|4592.4|4582.4|4581.4|713
1604306100000|2020-11-02 08:35:00|4586.7|4585.7|4587.4|4586.4|4591.7|4590.7|4581.7|4580.7|542
1604306400000|2020-11-02 08:40:00|4587|4586|4594.8|4593.8|4595|4594|4584.5|4583.5|423
1604306700000|2020-11-02 08:45:00|4594.5|4593.5|4604|4603|4605|4604|4593|4592|371
1604307000000|2020-11-02 08:50:00|4604.3|4603.3|4608.3|4607.3|4612|4611|4602.5|4601.5|459
1604307300000|2020-11-02 08:55:00|4608|4607|4618.8|4617.8|4619|4618|4605.5|4604.5|643
1604307600000|2020-11-02 09:00:00|4618.5|4617.5|4625.5|4624.5|4627.8|4626.8|4616|4615|501
1604307900000|2020-11-02 09:05:00|4625.8|4624.8|4622.5|4621.5|4627.3|4626.3|4619.3|4618.3|465
1604308200000|2020-11-02 09:10:00|4622.8|4621.8|4626.3|4625.3|4628.5|4627.5|4621.5|4620.5|422
1604308500000|2020-11-02 09:15:00|4626.5|4625.5|4626|4625|4626.8|4625.8|4619.3|4618.3|414
1604308800000|2020-11-02 09:20:00|4625.8|4624.8|4628.3|4627.3|4631.8|4630.8|4619|4618|406
1604309100000|2020-11-02 09:25:00|4628|4627|4642.8|4641.8|4642.8|4641.8|4627.8|4626.8|735
1604309400000|2020-11-02 09:30:00|4642.5|4641.5|4656|4655|4668.8|4667.8|4640.8|4639.8|1833
1604309700000|2020-11-02 09:35:00|4656.3|4655.3|4659|4658|4660|4659|4652|4651|546
1604310000000|2020-11-02 09:40:00|4659.3|4658.3|4659.5|4658.5|4663.3|4662.3|4656|4655|564
1604310300000|2020-11-02 09:45:00|4659.3|4658.3|4653|4652|4659.3|4658.3|4649.8|4648.8|288
1604310600000|2020-11-02 09:50:00|4653.3|4652.3|4653.5|4652.5|4656.5|4655.5|4649.5|4648.5|418
1604310900000|2020-11-02 09:55:00|4653.8|4652.8|4653|4652|4659|4658|4650.5|4649.5|385
1604311200000|2020-11-02 10:00:00|4653.3|4652.3|4665.3|4664.3|4665.3|4664.3|4652.5|4651.5|727
1604311500000|2020-11-02 10:05:00|4665.8|4664.8|4655|4654|4667|4666|4653|4652|953
1604311800000|2020-11-02 10:10:00|4655.3|4654.3|4655|4654|4661.8|4660.8|4653.5|4652.5|878
1604312100000|2020-11-02 10:15:00|4654.5|4653.5|4657|4656|4657.8|4656.8|4652|4651|595
1604312400000|2020-11-02 10:20:00|4656.8|4655.8|4654.3|4653.3|4660|4659|4653.8|4652.8|215
1604312700000|2020-11-02 10:25:00|4654|4653|4658.3|4657.3|4661.5|4660.5|4653.5|4652.5|322
1604313000000|2020-11-02 10:30:00|4658.5|4657.5|4662.5|4661.5|4665|4664|4656|4655|270
1604313300000|2020-11-02 10:35:00|4662.3|4661.3|4667|4666|4668|4667|4662.3|4661.3|298
1604313600000|2020-11-02 10:40:00|4666.8|4665.8|4669|4668|4674|4673|4666.5|4665.5|485
1604313900000|2020-11-02 10:45:00|4669.3|4668.3|4667.5|4666.5|4671.3|4670.3|4666.3|4665.3|334
1604314200000|2020-11-02 10:50:00|4667.8|4666.8|4674|4673|4674.8|4673.8|4666.5|4665.5|471
1604314500000|2020-11-02 10:55:00|4674.3|4673.3|4672.5|4671.5|4681.3|4680.3|4672|4671|702
1604314800000|2020-11-02 11:00:00|4672.3|4671.3|4670|4669|4674.8|4673.8|4668|4667|464
1604315100000|2020-11-02 11:05:00|4670.3|4669.3|4672.8|4671.8|4674.3|4673.3|4669|4668|328
1604315400000|2020-11-02 11:10:00|4672.5|4671.5|4679.3|4678.3|4680.3|4679.3|4672|4671|413
1604315700000|2020-11-02 11:15:00|4679|4678|4676.8|4675.8|4680.3|4679.3|4671.5|4670.5|476
1604316000000|2020-11-02 11:20:00|4677|4676|4688.3|4687.3|4688.3|4687.3|4677|4676|455
1604316300000|2020-11-02 11:25:00|4688|4687|4679.3|4678.3|4688.8|4687.8|4676.3|4675.3|615
1604316600000|2020-11-02 11:30:00|4679.5|4678.5|4681|4680|4684.3|4683.3|4679|4678|341
1604316900000|2020-11-02 11:35:00|4680.8|4679.8|4684.3|4683.3|4688.8|4687.8|4679.3|4678.3|505
1604317200000|2020-11-02 11:40:00|4684|4683|4682.5|4681.5|4685.5|4684.5|4677.8|4676.8|434
1604317500000|2020-11-02 11:45:00|4682.8|4681.8|4677.5|4676.5|4682.8|4681.8|4675.8|4674.8|348
1604317800000|2020-11-02 11:50:00|4677.8|4676.8|4676.8|4675.8|4680.3|4679.3|4675.5|4674.5|152
1604318100000|2020-11-02 11:55:00|4677|4676|4681.8|4680.8|4682.5|4681.5|4677|4676|150
1604318400000|2020-11-02 12:00:00|4681.5|4680.5|4678.5|4677.5|4683.3|4682.3|4676.3|4675.3|391
1604318700000|2020-11-02 12:05:00|4678.8|4677.8|4675.5|4674.5|4680|4679|4675.3|4674.3|225
1604319000000|2020-11-02 12:10:00|4675.3|4674.3|4687.3|4686.3|4687.3|4686.3|4675|4674|343
1604319300000|2020-11-02 12:15:00|4687|4686|4677.5|4676.5|4687|4686|4677.5|4676.5|245
1604319600000|2020-11-02 12:20:00|4677.3|4676.3|4675.8|4674.8|4677.8|4676.8|4674.3|4673.3|232
1604319900000|2020-11-02 12:25:00|4675.5|4674.5|4677.3|4676.3|4679.3|4678.3|4675.3|4674.3|411
1604320200000|2020-11-02 12:30:00|4677.5|4676.5|4680.3|4679.3|4682.3|4681.3|4677|4676|290
1604320500000|2020-11-02 12:35:00|4679.8|4678.8|4678.3|4677.3|4683.3|4682.3|4677|4676|338
1604320800000|2020-11-02 12:40:00|4677.6|4676.6|4680.1|4679.1|4680.6|4679.6|4674.1|4673.1|357
1604321100000|2020-11-02 12:45:00|4679.8|4678.8|4680.3|4679.3|4681.1|4680.1|4677.1|4676.1|282
1604321400000|2020-11-02 12:50:00|4680.1|4679.1|4672.1|4671.1|4680.1|4679.1|4668.8|4667.8|469
1604321700000|2020-11-02 12:55:00|4671.8|4670.8|4675.6|4674.6|4677.6|4676.6|4671.6|4670.6|236
1604322000000|2020-11-02 13:00:00|4675.1|4674.1|4678.8|4677.8|4678.8|4677.8|4673.6|4672.6|313
1604322300000|2020-11-02 13:05:00|4678.6|4677.6|4679.6|4678.6|4679.8|4678.8|4673.6|4672.6|439
1604322600000|2020-11-02 13:10:00|4679.8|4678.8|4683.6|4682.6|4685.3|4684.3|4678.1|4677.1|330
1604322900000|2020-11-02 13:15:00|4682.6|4681.6|4687.3|4686.3|4687.6|4686.6|4682.1|4681.1|362
1604323200000|2020-11-02 13:20:00|4687.6|4686.6|4689.1|4688.1|4690.6|4689.6|4685.8|4684.8|524
1604323500000|2020-11-02 13:25:00|4689.3|4688.3|4689.3|4688.3|4691.1|4690.1|4687.1|4686.1|305
1604323800000|2020-11-02 13:30:00|4689.1|4688.1|4690.8|4689.8|4693.6|4692.6|4689.1|4688.1|319
1604324100000|2020-11-02 13:35:00|4690.6|4689.6|4690.1|4689.1|4692.6|4691.6|4687.1|4686.1|427
1604324400000|2020-11-02 13:40:00|4690.3|4689.3|4692.3|4691.3|4692.8|4691.8|4685.6|4684.6|564
1604324700000|2020-11-02 13:45:00|4692.1|4691.1|4685.6|4684.6|4692.8|4691.8|4685.6|4684.6|247
1604325000000|2020-11-02 13:50:00|4685.8|4684.8|4688.6|4687.6|4691.1|4690.1|4685.8|4684.8|476
1604325300000|2020-11-02 13:55:00|4688.8|4687.8|4693.1|4692.1|4693.1|4692.1|4688.6|4687.6|291
1604325600000|2020-11-02 14:00:00|4692.8|4691.8|4689.3|4688.3|4693.1|4692.1|4685.8|4684.8|506
1604325900000|2020-11-02 14:05:00|4689.1|4688.1|4695.6|4694.6|4697.6|4696.6|4688.1|4687.1|707
1604326200000|2020-11-02 14:10:00|4695.8|4694.8|4690.8|4689.8|4696.6|4695.6|4690.6|4689.6|388
1604326500000|2020-11-02 14:15:00|4691.1|4690.1|4693.6|4692.6|4694.6|4693.6|4689.1|4688.1|482
1604326800000|2020-11-02 14:20:00|4693.3|4692.3|4691.1|4690.1|4695.3|4694.3|4688.1|4687.1|399
1604327100000|2020-11-02 14:25:00|4690.8|4689.8|4693.6|4692.6|4695.6|4694.6|4690.1|4689.1|412
1604327400000|2020-11-02 14:30:00|4693.8|4692.8|4683.3|4682.3|4696.3|4695.3|4683.3|4682.3|1193
1604327700000|2020-11-02 14:35:00|4682.6|4681.6|4686.6|4685.6|4689.1|4688.1|4681.1|4680.1|1038
1604328000000|2020-11-02 14:40:00|4686.8|4685.8|4675.6|4674.6|4686.8|4685.8|4674.1|4673.1|1242
1604328300000|2020-11-02 14:45:00|4675.8|4674.8|4681.1|4680.1|4685.1|4684.1|4675.3|4674.3|827
1604328600000|2020-11-02 14:50:00|4680.8|4679.8|4694.3|4693.3|4697.6|4696.6|4678.1|4677.1|746
1604328900000|2020-11-02 14:55:00|4694.1|4693.1|4701.3|4700.3|4702.1|4701.1|4690.3|4689.3|704
1604329200000|2020-11-02 15:00:00|4705.8|4704.8|4702.6|4701.6|4706.1|4705.1|4698.6|4697.6|2289
1604329500000|2020-11-02 15:05:00|4702.3|4701.3|4698.8|4697.8|4703.8|4702.8|4694.8|4693.8|842
1604329800000|2020-11-02 15:10:00|4699.1|4698.1|4695.1|4694.1|4702.6|4701.6|4693.3|4692.3|3543
1604330100000|2020-11-02 15:15:00|4695.3|4694.3|4701.1|4700.1|4703.6|4702.6|4693.6|4692.6|634
1604330400000|2020-11-02 15:20:00|4701.3|4700.3|4704.3|4703.3|4705.8|4704.8|4697.3|4696.3|969
1604330700000|2020-11-02 15:25:00|4704.6|4703.6|4701.6|4700.6|4705.1|4704.1|4700.1|4699.1|697
1604331000000|2020-11-02 15:30:00|4701.3|4700.3|4694.6|4693.6|4701.8|4700.8|4692.6|4691.6|829
1604331300000|2020-11-02 15:35:00|4694.8|4693.8|4692.6|4691.6|4698.8|4697.8|4690.1|4689.1|653
1604331600000|2020-11-02 15:40:00|4692.3|4691.3|4690.1|4689.1|4695.6|4694.6|4689.1|4688.1|492
1604331900000|2020-11-02 15:45:00|4689.8|4688.8|4692.6|4691.6|4695.1|4694.1|4689.3|4688.3|559
1604332200000|2020-11-02 15:50:00|4692.8|4691.8|4690.8|4689.8|4697.1|4696.1|4685.8|4684.8|1153
1604332500000|2020-11-02 15:55:00|4691.1|4690.1|4687.1|4686.1|4691.1|4690.1|4685.6|4684.6|742
1604332800000|2020-11-02 16:00:00|4686.6|4685.6|4687.6|4686.6|4688.1|4687.1|4681.8|4680.8|978
1604333100000|2020-11-02 16:05:00|4687.3|4686.3|4689.1|4688.1|4690.1|4689.1|4684.1|4683.1|596
1604333400000|2020-11-02 16:10:00|4689.3|4688.3|4684.3|4683.3|4690.6|4689.6|4679.3|4678.3|805
1604333700000|2020-11-02 16:15:00|4684.1|4683.1|4685.6|4684.6|4686.1|4685.1|4682.1|4681.1|753
1604334000000|2020-11-02 16:20:00|4685.3|4684.3|4686.8|4685.8|4687.6|4686.6|4678.1|4677.1|977
1604334300000|2020-11-02 16:25:00|4686.6|4685.6|4688.6|4687.6|4692.8|4691.8|4685.1|4684.1|1348
1604334600000|2020-11-02 16:30:00|4689.1|4687.1|4692.6|4690.6|4696.6|4694.6|4686.3|4684.3|2320
1604334900000|2020-11-02 16:35:00|4694.1|4692.1|4694.8|4692.8|4698.6|4696.6|4691.6|4689.6|1661
1604335200000|2020-11-02 16:40:00|4695.1|4693.1|4704.6|4702.6|4704.8|4702.8|4695.1|4693.1|975
1604335500000|2020-11-02 16:45:00|4704.3|4702.3|4703.8|4701.8|4704.8|4702.8|4702.1|4700.1|300
1604335800000|2020-11-02 16:50:00|4703.6|4701.6|4706.8|4704.8|4707.3|4705.3|4702.1|4700.1|228
1604336100000|2020-11-02 16:55:00|4707.1|4705.1|4702.1|4700.1|4708.3|4706.3|4702.1|4700.1|237
1604336400000|2020-11-02 17:00:00|4702.3|4700.3|4696.8|4694.8|4703.1|4701.1|4695.1|4693.1|308
1604336700000|2020-11-02 17:05:00|4697.1|4695.1|4701.1|4699.1|4701.3|4699.3|4695.1|4693.1|135
1604337000000|2020-11-02 17:10:00|4700.8|4698.8|4697.1|4695.1|4702.1|4700.1|4694.3|4692.3|170
1604337300000|2020-11-02 17:15:00|4696.8|4694.8|4694.3|4692.3|4700.1|4698.1|4694.1|4692.1|121
1604337600000|2020-11-02 17:20:00|4694.1|4692.1|4699.8|4697.8|4700.1|4698.1|4694.1|4692.1|91
1604337900000|2020-11-02 17:25:00|4699.6|4697.6|4704.6|4702.6|4705.1|4703.1|4699.1|4697.1|240
1604338200000|2020-11-02 17:30:00|4704.3|4702.3|4697.8|4695.8|4705.1|4703.1|4697.1|4695.1|125
1604338500000|2020-11-02 17:35:00|4698.3|4696.3|4691.1|4689.1|4699.3|4697.3|4690.8|4688.8|181
1604338800000|2020-11-02 17:40:00|4690.8|4688.8|4687.8|4685.8|4692.1|4690.1|4687.6|4685.6|168
1604339100000|2020-11-02 17:45:00|4687.6|4685.6|4682.3|4680.3|4689.3|4687.3|4680.3|4678.3|274
1604339400000|2020-11-02 17:50:00|4682.6|4680.6|4684.1|4682.1|4685.3|4683.3|4680.6|4678.6|182
1604339700000|2020-11-02 17:55:00|4684.3|4682.3|4685.6|4683.6|4686.1|4684.1|4682.3|4680.3|172
1604340000000|2020-11-02 18:00:00|4685.8|4683.8|4682.3|4680.3|4686.1|4684.1|4679.1|4677.1|180
1604340300000|2020-11-02 18:05:00|4682.6|4680.6|4680.3|4678.3|4682.8|4680.8|4677.1|4675.1|107
1604340600000|2020-11-02 18:10:00|4680.6|4678.6|4678.3|4676.3|4681.1|4679.1|4677.3|4675.3|92
1604340900000|2020-11-02 18:15:00|4678.1|4676.1|4669.3|4667.3|4678.3|4676.3|4668.8|4666.8|138
1604341200000|2020-11-02 18:20:00|4669.6|4667.6|4672.6|4670.6|4672.8|4670.8|4666.1|4664.1|193
1604341500000|2020-11-02 18:25:00|4672.3|4670.3|4675.3|4673.3|4675.6|4673.6|4669.8|4667.8|62
1604341800000|2020-11-02 18:30:00|4675.1|4673.1|4677.8|4675.8|4678.1|4676.1|4672.6|4670.6|37
1604342100000|2020-11-02 18:35:00|4677.6|4675.6|4673.8|4671.8|4678.6|4676.6|4671.8|4669.8|48
1604342400000|2020-11-02 18:40:00|4674.1|4672.1|4677.1|4675.1|4678.6|4676.6|4673.3|4671.3|43
1604342700000|2020-11-02 18:45:00|4677.3|4675.3|4673.3|4671.3|4677.6|4675.6|4672.3|4670.3|21
1604343000000|2020-11-02 18:50:00|4673.1|4671.1|4665.1|4663.1|4673.8|4671.8|4664.3|4662.3|97
1604343300000|2020-11-02 18:55:00|4664.8|4662.8|4666.8|4664.8|4667.8|4665.8|4663.8|4661.8|69
1604343600000|2020-11-02 19:00:00|4667.1|4665.1|4669.8|4667.8|4671.1|4669.1|4665.6|4663.6|33
1604343900000|2020-11-02 19:05:00|4669.6|4667.6|4673.8|4671.8|4674.3|4672.3|4668.3|4666.3|17
1604344200000|2020-11-02 19:10:00|4673.6|4671.6|4674.1|4672.1|4677.1|4675.1|4671.3|4669.3|56
1604344500000|2020-11-02 19:15:00|4673.8|4671.8|4674.3|4672.3|4675.6|4673.6|4671.3|4669.3|63
1604344800000|2020-11-02 19:20:00|4674.1|4672.1|4682.8|4680.8|4683.8|4681.8|4672.8|4670.8|104
1604345100000|2020-11-02 19:25:00|4683.1|4681.1|4686.1|4684.1|4686.1|4684.1|4681.3|4679.3|53
1604345400000|2020-11-02 19:30:00|4686.3|4684.3|4684.3|4682.3|4688.3|4686.3|4683.8|4681.8|55
1604345700000|2020-11-02 19:35:00|4684.6|4682.6|4687.8|4685.8|4690.8|4688.8|4684.6|4682.6|83
1604346000000|2020-11-02 19:40:00|4687.6|4685.6|4688.8|4686.8|4689.8|4687.8|4687.3|4685.3|30
1604346300000|2020-11-02 19:45:00|4688.6|4686.6|4690.1|4688.1|4695.3|4693.3|4688.1|4686.1|80
1604346600000|2020-11-02 19:50:00|4690.3|4688.3|4686.3|4684.3|4692.6|4690.6|4685.8|4683.8|47
1604346900000|2020-11-02 19:55:00|4686.6|4684.6|4689.6|4687.6|4689.8|4687.8|4685.6|4683.6|60
1604347200000|2020-11-02 20:00:00|4689.3|4687.3|4693.3|4691.3|4695.3|4693.3|4688.3|4686.3|80
1604347500000|2020-11-02 20:05:00|4693.1|4691.1|4691.1|4689.1|4693.1|4691.1|4690.3|4688.3|20
1604347800000|2020-11-02 20:10:00|4690.8|4688.8|4692.3|4690.3|4695.6|4693.6|4690.8|4688.8|32
1604348100000|2020-11-02 20:15:00|4692.6|4690.6|4698.6|4696.6|4699.3|4697.3|4692.3|4690.3|71
1604348400000|2020-11-02 20:20:00|4698.8|4696.8|4699.1|4697.1|4701.1|4699.1|4697.8|4695.8|68
1604348700000|2020-11-02 20:25:00|4698.3|4696.3|4697.6|4695.6|4700.8|4698.8|4696.3|4694.3|74
1604349000000|2020-11-02 20:30:00|4697.3|4695.3|4694.6|4692.6|4703.3|4701.3|4694.3|4692.3|130
1604349300000|2020-11-02 20:35:00|4694.8|4692.8|4692.3|4690.3|4695.6|4693.6|4690.3|4688.3|75
1604349600000|2020-11-02 20:40:00|4692.6|4690.6|4687.6|4685.6|4693.6|4691.6|4687.6|4685.6|44
1604349900000|2020-11-02 20:45:00|4686.8|4684.8|4693.8|4691.8|4696.1|4694.1|4686.6|4684.6|118
1604350200000|2020-11-02 20:50:00|4694.1|4692.1|4696.6|4694.6|4696.6|4694.6|4690.8|4688.8|120
1604350500000|2020-11-02 20:55:00|4696.3|4694.3|4701.6|4699.6|4702.6|4700.6|4692.1|4690.1|149
1604350800000|2020-11-02 21:00:00|4703.5|4699.5|4707|4703|4709.2|4705.2|4698.9|4694.9|0
1604351100000|2020-11-02 21:05:00|4706.7|4702.7|4703.8|4699.8|4708.9|4704.9|4703.4|4699.4|0
1604351400000|2020-11-02 21:10:00|4704.3|4700.3|4700.4|4696.4|4704.3|4700.3|4699.3|4695.3|0
1604351700000|2020-11-02 21:15:00|4701|4697|4700.7|4696.7|4701|4697|4700.2|4696.2|0
1604352000000|2020-11-02 21:20:00|4700.5|4696.5|4700.7|4696.7|4700.7|4696.7|4700.4|4696.4|0
1604352300000|2020-11-02 21:25:00|4700.5|4696.5|4699.7|4695.7|4700.5|4696.5|4699.5|4695.5|0
1604352600000|2020-11-02 21:30:00|4700|4696|4702.8|4698.8|4703.1|4699.1|4697.4|4693.4|0
1604352900000|2020-11-02 21:35:00|4702.9|4698.9|4704.7|4700.7|4705.1|4701.1|4702.5|4698.5|0
1604353200000|2020-11-02 21:40:00|4705.1|4701.1|4705.7|4701.7|4706|4702|4702.8|4698.8|0
1604353500000|2020-11-02 21:45:00|4705.6|4701.6|4705.7|4701.7|4707.6|4703.6|4705.4|4701.4|0
1604353800000|2020-11-02 21:50:00|4705.6|4701.6|4705.7|4701.7|4705.7|4701.7|4704.3|4700.3|0
1604354100000|2020-11-02 21:55:00|4705.6|4701.6|4705.1|4701.1|4705.7|4701.7|4704|4700|0
1604354400000|2020-11-02 22:00:00|4705|4701|4705.3|4701.3|4705.6|4701.6|4704.7|4700.7|0
1604354700000|2020-11-02 22:05:00|4705.2|4701.2|4705.2|4701.2|4705.3|4701.3|4705.1|4701.1|0
1604355000000|2020-11-02 22:10:00|4705.3|4701.3|4705.1|4701.1|4705.5|4701.5|4704.9|4700.9|0
1604355300000|2020-11-02 22:15:00|4704.9|4700.9|4704.7|4700.7|4705.1|4701.1|4704.7|4700.7|0
1604355600000|2020-11-02 22:20:00|4704.8|4700.8|4704.8|4700.8|4705.2|4701.2|4704.4|4700.4|0
1604355900000|2020-11-02 22:25:00|4704.7|4700.7|4705.2|4701.2|4705.4|4701.4|4704.7|4700.7|0
1604356200000|2020-11-02 22:30:00|4705.3|4701.3|4704.7|4700.7|4705.3|4701.3|4704.7|4700.7|0
1604356500000|2020-11-02 22:35:00|4704.6|4700.6|4705|4701|4705.1|4701.1|4704.6|4700.6|0
1604356800000|2020-11-02 22:40:00|4705.1|4701.1|4706|4702|4706|4702|4705|4701|0
1604357100000|2020-11-02 22:45:00|4706.3|4702.3|4706.1|4702.1|4706.3|4702.3|4706|4702|0
1604357400000|2020-11-02 22:50:00|4706.3|4702.3|4706.4|4702.4|4706.8|4702.8|4706|4702|0
1604357700000|2020-11-02 22:55:00|4706.6|4702.6|4706.6|4702.6|4707|4703|4706.3|4702.3|0
1604358000000|2020-11-02 23:00:00|4706.7|4702.7|4711.2|4707.2|4712|4708|4703.4|4699.4|0
1604358300000|2020-11-02 23:05:00|4711.3|4707.3|4710.7|4706.7|4712.3|4708.3|4709.6|4705.6|0
1604358600000|2020-11-02 23:10:00|4710.8|4706.8|4710|4706|4711|4707|4709.4|4705.4|0
1604358900000|2020-11-02 23:15:00|4709.9|4705.9|4713.6|4709.6|4713.9|4709.9|4708.3|4704.3|0
1604359200000|2020-11-02 23:20:00|4713.7|4709.7|4714.2|4710.2|4714.6|4710.6|4710.4|4706.4|0
1604359500000|2020-11-02 23:25:00|4714.3|4710.3|4716.6|4712.6|4717.2|4713.2|4713.4|4709.4|0
1604359800000|2020-11-02 23:30:00|4716.7|4712.7|4716.2|4712.2|4718.1|4714.1|4713.9|4709.9|0
1604360100000|2020-11-02 23:35:00|4716.5|4712.5|4715.3|4711.3|4718.2|4714.2|4714.2|4710.2|0
1604360400000|2020-11-02 23:40:00|4715.5|4711.5|4714.3|4710.3|4715.9|4711.9|4713.9|4709.9|0
1604360700000|2020-11-02 23:45:00|4714.5|4710.5|4713.1|4709.1|4715.2|4711.2|4712.1|4708.1|0
1604361000000|2020-11-02 23:50:00|4713.3|4709.3|4714.5|4710.5|4714.5|4710.5|4713|4709|0
1604361300000|2020-11-02 23:55:00|4714.4|4710.4|4714.5|4710.5|4714.8|4710.8|4713.9|4709.9|0
1604361600000|2020-11-03 00:00:00|4714.8|4710.8|4715.8|4711.8|4717.6|4713.6|4714.2|4710.2|0
1604361900000|2020-11-03 00:05:00|4715.7|4711.7|4710.8|4706.8|4716|4712|4708.7|4704.7|0
1604362200000|2020-11-03 00:10:00|4710.9|4706.9|4711.4|4707.4|4712.6|4708.6|4708|4704|0
1604362500000|2020-11-03 00:15:00|4711.6|4707.6|4714.5|4711.5|4718.2|4715.2|4709.7|4706.7|0
1604362800000|2020-11-03 00:20:00|4714.2|4711.2|4715.3|4712.3|4715.3|4712.3|4712.3|4709.3|0
1604363100000|2020-11-03 00:25:00|4715.6|4712.6|4723|4720|4723|4720|4715.6|4712.6|0
1604363400000|2020-11-03 00:30:00|4723.1|4720.1|4721.4|4718.4|4724.4|4721.4|4721.3|4718.3|0
1604363700000|2020-11-03 00:35:00|4720.8|4717.8|4722.8|4719.8|4722.8|4719.8|4719.9|4716.9|0
1604364000000|2020-11-03 00:40:00|4723.3|4720.3|4724.4|4721.4|4725.7|4722.7|4721.3|4718.3|0
1604364300000|2020-11-03 00:45:00|4724.9|4721.9|4725.7|4722.7|4725.8|4722.8|4724.3|4721.3|0
1604364600000|2020-11-03 00:50:00|4725.6|4722.6|4725.5|4722.5|4725.7|4722.7|4725.3|4722.3|0
1604364900000|2020-11-03 00:55:00|4725.6|4722.6|4728.9|4725.9|4730.4|4727.4|4725.5|4722.5|0
1604365200000|2020-11-03 01:00:00|4728.7|4725.7|4728.4|4725.4|4728.7|4725.7|4725.7|4722.7|0
1604365500000|2020-11-03 01:05:00|4728.5|4725.5|4727.7|4724.7|4732.2|4729.2|4727|4724|0
1604365800000|2020-11-03 01:10:00|4727|4724|4725.3|4722.3|4728.4|4725.4|4723.1|4720.1|0
1604366100000|2020-11-03 01:15:00|4725.4|4722.4|4726.8|4723.8|4730.5|4727.5|4725.4|4722.4|0
1604366400000|2020-11-03 01:20:00|4726.7|4723.7|4725.3|4722.3|4729.7|4726.7|4725.2|4722.2|0
1604366700000|2020-11-03 01:25:00|4725.8|4722.8|4725.3|4722.3|4728.3|4725.3|4720.7|4717.7|0
1604367000000|2020-11-03 01:30:00|4725.4|4722.4|4728.3|4725.3|4731.2|4728.2|4723.8|4720.8|0
1604367300000|2020-11-03 01:35:00|4728.2|4725.2|4731.2|4728.2|4731.2|4728.2|4726.8|4723.8|0
1604367600000|2020-11-03 01:40:00|4731.1|4728.1|4728.3|4725.3|4731.2|4728.2|4728.2|4725.2|0
1604367900000|2020-11-03 01:45:00|4728.4|4725.4|4732.1|4729.1|4732.1|4729.1|4726|4723|0
1604368200000|2020-11-03 01:50:00|4732.4|4729.4|4737.3|4734.3|4738.8|4735.8|4731.4|4728.4|0
1604368500000|2020-11-03 01:55:00|4737.4|4734.4|4740.5|4737.5|4741.5|4738.5|4737.3|4734.3|0
1604368800000|2020-11-03 02:00:00|4740.2|4737.2|4737.6|4734.6|4740.7|4737.7|4737.5|4734.5|0
1604369100000|2020-11-03 02:05:00|4737.7|4734.7|4740.6|4737.6|4742.2|4739.2|4737.7|4734.7|0
1604369400000|2020-11-03 02:10:00|4740.7|4737.7|4737.4|4734.4|4740.7|4737.7|4736|4733|0
1604369700000|2020-11-03 02:15:00|4737.5|4734.5|4738.9|4735.9|4739|4736|4737.3|4734.3|0
1604370000000|2020-11-03 02:20:00|4739|4736|4739|4736|4740.6|4737.6|4737.5|4734.5|0
1604370300000|2020-11-03 02:25:00|4739.1|4736.1|4739|4736|4740.5|4737.5|4739|4736|0
1604370600000|2020-11-03 02:30:00|4738.9|4735.9|4740.4|4737.4|4740.5|4737.5|4738.8|4735.8|0
1604370900000|2020-11-03 02:35:00|4740.5|4737.5|4738.9|4735.9|4741.8|4738.8|4738.9|4735.9|0
1604371200000|2020-11-03 02:40:00|4739|4736|4740.4|4737.4|4741.8|4738.8|4738.9|4735.9|0
1604371500000|2020-11-03 02:45:00|4740.5|4737.5|4744.8|4741.8|4746.5|4743.5|4739.7|4736.7|0
1604371800000|2020-11-03 02:50:00|4744.5|4741.5|4745.7|4742.7|4745.7|4742.7|4743.3|4740.3|0
1604372100000|2020-11-03 02:55:00|4746|4743|4747.9|4744.9|4747.9|4744.9|4745.7|4742.7|0
1604372400000|2020-11-03 03:00:00|4748|4745|4746.1|4743.1|4748|4745|4744.9|4741.9|0
1604372700000|2020-11-03 03:05:00|4746|4743|4746.3|4743.3|4747.8|4744.8|4744.7|4741.7|0
1604373000000|2020-11-03 03:10:00|4746.4|4743.4|4744.7|4741.7|4747.1|4744.1|4743.3|4740.3|0
1604373300000|2020-11-03 03:15:00|4744.8|4741.8|4743.1|4740.1|4746.2|4743.2|4743.1|4740.1|0
1604373600000|2020-11-03 03:20:00|4743.4|4740.4|4738.9|4735.9|4743.8|4740.8|4738.9|4735.9|0
1604373900000|2020-11-03 03:25:00|4739|4736|4740.3|4737.3|4740.4|4737.4|4738.8|4735.8|0
1604374200000|2020-11-03 03:30:00|4740.2|4737.2|4734.8|4731.8|4741.8|4738.8|4734|4731|0
1604374500000|2020-11-03 03:35:00|4735.1|4732.1|4734.2|4731.2|4735.5|4732.5|4732.6|4729.6|0
1604374800000|2020-11-03 03:40:00|4734.5|4731.5|4734.1|4731.1|4735.6|4732.6|4732.6|4729.6|0
1604375100000|2020-11-03 03:45:00|4734|4731|4731.1|4728.1|4734|4731|4731|4728|0
1604375400000|2020-11-03 03:50:00|4731|4728|4732.5|4729.5|4734|4731|4731|4728|0
1604375700000|2020-11-03 03:55:00|4732.6|4729.6|4734|4731|4734.1|4731.1|4732.6|4729.6|0
1604376000000|2020-11-03 04:00:00|4733.9|4730.9|4733.9|4730.9|4734|4731|4733.9|4730.9|0
1604376300000|2020-11-03 04:05:00|4734|4731|4730.9|4727.9|4734|4731|4730.9|4727.9|0
1604376600000|2020-11-03 04:10:00|4730.4|4727.4|4731|4728|4732.4|4729.4|4729.5|4726.5|0
1604376900000|2020-11-03 04:15:00|4730.9|4727.9|4731.6|4728.6|4732.3|4729.3|4729.3|4726.3|0
1604377200000|2020-11-03 04:20:00|4730.8|4727.8|4727.7|4724.7|4730.8|4727.8|4726|4723|0
1604377500000|2020-11-03 04:25:00|4727.6|4724.6|4729.1|4726.1|4729.1|4726.1|4727.5|4724.5|0
1604377800000|2020-11-03 04:30:00|4729.2|4726.2|4728.5|4725.5|4730.6|4727.6|4726.1|4723.1|0
1604378100000|2020-11-03 04:35:00|4727.8|4724.8|4729.4|4726.4|4729.4|4726.4|4727.8|4724.8|0
1604378400000|2020-11-03 04:40:00|4729.9|4726.9|4729.2|4726.2|4733.2|4730.2|4729.2|4726.2|0
1604378700000|2020-11-03 04:45:00|4729.9|4726.9|4729.1|4726.1|4730.5|4727.5|4727.5|4724.5|0
1604379000000|2020-11-03 04:50:00|4729.8|4726.8|4728.6|4725.6|4730.6|4727.6|4728.6|4725.6|0
1604379300000|2020-11-03 04:55:00|4728.5|4725.5|4727.6|4724.6|4729.8|4726.8|4726.8|4723.8|0
1604379600000|2020-11-03 05:00:00|4727.8|4724.8|4730.1|4727.1|4731.5|4728.5|4727|4724|0
1604379900000|2020-11-03 05:05:00|4730.4|4727.4|4732.9|4729.9|4732.9|4729.9|4730|4727|0
1604380200000|2020-11-03 05:10:00|4733|4730|4734.4|4731.4|4734.4|4731.4|4731.5|4728.5|0
1604380500000|2020-11-03 05:15:00|4734.3|4731.3|4735.6|4732.6|4735.8|4732.8|4732.7|4729.7|0
1604380800000|2020-11-03 05:20:00|4735.4|4732.4|4737.1|4734.1|4737.1|4734.1|4732.7|4729.7|0
1604381100000|2020-11-03 05:25:00|4737|4734|4737.9|4734.9|4738.6|4735.6|4735.6|4732.6|0
1604381400000|2020-11-03 05:30:00|4738|4735|4736.4|4733.4|4738|4735|4736.3|4733.3|0
1604381700000|2020-11-03 05:35:00|4736.3|4733.3|4734.9|4731.9|4736.4|4733.4|4733.4|4730.4|0
1604382000000|2020-11-03 05:40:00|4734.8|4731.8|4731.8|4728.8|4734.8|4731.8|4731.7|4728.7|0
1604382300000|2020-11-03 05:45:00|4731.2|4728.2|4730.4|4727.4|4731.8|4728.8|4730.3|4727.3|0
1604382600000|2020-11-03 05:50:00|4730.5|4727.5|4731.8|4728.8|4732|4729|4730.3|4727.3|0
1604382900000|2020-11-03 05:55:00|4731.3|4728.3|4734.5|4731.5|4734.6|4731.6|4730.4|4727.4|0
1604383200000|2020-11-03 06:00:00|4734|4731|4733.3|4730.3|4736.2|4733.2|4731.8|4728.8|0
1604383500000|2020-11-03 06:05:00|4733.2|4730.2|4730|4727|4733.2|4730.2|4727.1|4724.1|0
1604383800000|2020-11-03 06:10:00|4729.9|4726.9|4731.2|4728.2|4731.3|4728.3|4728.1|4725.1|0
1604384100000|2020-11-03 06:15:00|4731.3|4728.3|4733.9|4730.9|4734|4731|4731.1|4728.1|0
1604384400000|2020-11-03 06:20:00|4734|4731|4733.8|4730.8|4735.2|4732.2|4732.4|4729.4|0
1604384700000|2020-11-03 06:25:00|4733.7|4730.7|4737.1|4734.1|4737.1|4734.1|4733.7|4730.7|0
1604385000000|2020-11-03 06:30:00|4737|4734|4732.4|4729.4|4737.1|4734.1|4732.4|4729.4|0
1604385300000|2020-11-03 06:35:00|4731.8|4728.8|4735.1|4732.1|4735.8|4732.8|4729.5|4726.5|0
1604385600000|2020-11-03 06:40:00|4735.8|4732.8|4735.5|4732.5|4736.6|4733.6|4734.8|4731.8|0
1604385900000|2020-11-03 06:45:00|4735.3|4732.3|4733.5|4730.5|4736.3|4733.3|4733.4|4730.4|0
1604386200000|2020-11-03 06:50:00|4734|4731|4735|4732|4737.8|4734.8|4734|4731|0
1604386500000|2020-11-03 06:55:00|4734.9|4731.9|4732|4729|4734.9|4731.9|4731.8|4728.8|0
1604386800000|2020-11-03 07:00:00|4731.4|4728.4|4731.1|4729.1|4737.1|4735.1|4729.8|4726.6|724
1604387100000|2020-11-03 07:05:00|4730.8|4728.8|4732.6|4730.6|4733.3|4731.3|4729.3|4727.3|171
1604387400000|2020-11-03 07:10:00|4733.1|4731.1|4737.6|4735.6|4738.8|4736.8|4732.6|4730.6|470
1604387700000|2020-11-03 07:15:00|4737.3|4735.3|4743.3|4741.3|4744.3|4742.3|4736.1|4734.1|182
1604388000000|2020-11-03 07:20:00|4743.6|4741.6|4743.6|4741.6|4745.1|4743.1|4737.8|4735.8|319
1604388300000|2020-11-03 07:25:00|4743.3|4741.3|4744.8|4742.8|4745.1|4743.1|4740.1|4738.1|155
1604388600000|2020-11-03 07:30:00|4744.6|4742.6|4745.3|4743.3|4746.3|4744.3|4743.3|4741.3|69
1604388900000|2020-11-03 07:35:00|4745.1|4743.1|4742.8|4740.8|4746.3|4744.3|4742.3|4740.3|93
1604389200000|2020-11-03 07:40:00|4743.1|4741.1|4747.3|4745.3|4748.1|4746.1|4741.6|4739.6|203
1604389500000|2020-11-03 07:45:00|4747.1|4745.1|4741.3|4739.3|4747.1|4745.1|4739.8|4737.8|155
1604389800000|2020-11-03 07:50:00|4741.6|4739.6|4739.3|4737.3|4745.8|4743.8|4738.1|4736.1|154
1604390100000|2020-11-03 07:55:00|4739.6|4737.6|4750.3|4748.3|4750.3|4748.3|4735.6|4733.6|508
1604390400000|2020-11-03 08:00:00|4747.6|4746.6|4742.1|4741.1|4747.6|4746.6|4730.3|4729.3|2508
1604390700000|2020-11-03 08:05:00|4742.6|4741.6|4732.8|4731.8|4745.8|4744.8|4728.6|4727.6|1357
1604391000000|2020-11-03 08:10:00|4733.1|4732.1|4747.1|4746.1|4747.6|4746.6|4732.8|4731.8|847
1604391300000|2020-11-03 08:15:00|4747.3|4746.3|4750.6|4749.6|4753.6|4752.6|4746.3|4745.3|2066
1604391600000|2020-11-03 08:20:00|4750.3|4749.3|4751.8|4750.8|4754.3|4753.3|4744.1|4743.1|1417
1604391900000|2020-11-03 08:25:00|4751.6|4750.6|4758.3|4757.3|4759.3|4758.3|4750.6|4749.6|986
1604392200000|2020-11-03 08:30:00|4758.6|4757.6|4762.8|4761.8|4764.6|4763.6|4757.8|4756.8|1878
1604392500000|2020-11-03 08:35:00|4762.6|4761.6|4762.1|4761.1|4764.3|4763.3|4756.1|4755.1|829
1604392800000|2020-11-03 08:40:00|4762.3|4761.3|4757.3|4756.3|4764|4763|4757.3|4756.3|650
1604393100000|2020-11-03 08:45:00|4757|4756|4763.8|4762.8|4764.3|4763.3|4756.3|4755.3|782
1604393400000|2020-11-03 08:50:00|4764.3|4763.3|4771.8|4770.8|4771.8|4770.8|4763.5|4762.5|850
1604393700000|2020-11-03 08:55:00|4772|4771|4767.3|4766.3|4773.8|4772.8|4766.5|4765.5|1931
1604394000000|2020-11-03 09:00:00|4767|4766|4760|4759|4768.3|4767.3|4758.8|4757.8|833
1604394300000|2020-11-03 09:05:00|4759.8|4758.8|4756.8|4755.8|4760.3|4759.3|4755.8|4754.8|630
1604394600000|2020-11-03 09:10:00|4756.5|4755.5|4760.5|4759.5|4760.5|4759.5|4753.3|4752.3|743
1604394900000|2020-11-03 09:15:00|4760.3|4759.3|4764|4763|4766.3|4765.3|4759.8|4758.8|577
1604395200000|2020-11-03 09:20:00|4763.8|4762.8|4761.5|4760.5|4767.3|4766.3|4760.8|4759.8|322
1604395500000|2020-11-03 09:25:00|4761.3|4760.3|4768.8|4767.8|4770.3|4769.3|4761.3|4760.3|407
1604395800000|2020-11-03 09:30:00|4768.3|4767.3|4771.5|4770.5|4774.8|4773.8|4767.3|4766.3|1251
1604396100000|2020-11-03 09:35:00|4771.3|4770.3|4780.5|4779.5|4781.3|4780.3|4771.3|4770.3|650
1604396400000|2020-11-03 09:40:00|4780.8|4779.8|4784.8|4783.8|4786.3|4785.3|4777.3|4776.3|678
1604396700000|2020-11-03 09:45:00|4785|4784|4787.8|4786.8|4788.3|4787.3|4781.5|4780.5|885
1604397000000|2020-11-03 09:50:00|4788|4787|4790.5|4789.5|4791.3|4790.3|4784.8|4783.8|549
1604397300000|2020-11-03 09:55:00|4790.8|4789.8|4790.8|4789.8|4791.3|4790.3|4786.3|4785.3|600
1604397600000|2020-11-03 10:00:00|4791|4790|4783.3|4782.3|4791.5|4790.5|4781.5|4780.5|417
1604397900000|2020-11-03 10:05:00|4782.5|4781.5|4789.3|4788.3|4789.3|4788.3|4782.5|4781.5|542
1604398200000|2020-11-03 10:10:00|4789|4788|4793.3|4792.3|4796|4795|4788.8|4787.8|698
1604398500000|2020-11-03 10:15:00|4793|4792|4795|4794|4796|4795|4791.3|4790.3|510
1604398800000|2020-11-03 10:20:00|4795.3|4794.3|4794|4793|4796.3|4795.3|4790.5|4789.5|306
1604399100000|2020-11-03 10:25:00|4793.8|4792.8|4798.5|4797.5|4798.8|4797.8|4793.8|4792.8|539
1604399400000|2020-11-03 10:30:00|4798.3|4797.3|4797|4796|4799.8|4798.8|4795|4794|1012
1604399700000|2020-11-03 10:35:00|4796.8|4795.8|4799.3|4798.3|4799.8|4798.8|4796.5|4795.5|479
1604400000000|2020-11-03 10:40:00|4799.5|4798.5|4791.8|4790.8|4799.8|4798.8|4789.8|4788.8|526
1604400300000|2020-11-03 10:45:00|4791.5|4790.5|4787.3|4786.3|4792.8|4791.8|4787.3|4786.3|395
1604400600000|2020-11-03 10:50:00|4787.5|4786.5|4784.5|4783.5|4789.8|4788.8|4782.8|4781.8|461
1604400900000|2020-11-03 10:55:00|4784.8|4783.8|4784.3|4783.3|4787|4786|4780.3|4779.3|620
1604401200000|2020-11-03 11:00:00|4784|4783|4785.3|4784.3|4787.5|4786.5|4782.5|4781.5|592
1604401500000|2020-11-03 11:05:00|4785.5|4784.5|4785|4784|4791.5|4790.5|4784.3|4783.3|419
1604401800000|2020-11-03 11:10:00|4785.3|4784.3|4783|4782|4785.8|4784.8|4779.8|4778.8|370
1604402100000|2020-11-03 11:15:00|4783.3|4782.3|4779|4778|4785.3|4784.3|4777.3|4776.3|564
1604402400000|2020-11-03 11:20:00|4778.8|4777.8|4778|4777|4781.8|4780.8|4778|4777|251
1604402700000|2020-11-03 11:25:00|4778.3|4777.3|4780|4779|4782.5|4781.5|4777.8|4776.8|359
1604403000000|2020-11-03 11:30:00|4780.3|4779.3|4779.5|4778.5|4780.5|4779.5|4777.3|4776.3|294
1604403300000|2020-11-03 11:35:00|4779.8|4778.8|4781.5|4780.5|4783.3|4782.3|4777|4776|297
1604403600000|2020-11-03 11:40:00|4781.3|4780.3|4780.3|4779.3|4782.8|4781.8|4779.5|4778.5|320
1604403900000|2020-11-03 11:45:00|4780.5|4779.5|4784.3|4783.3|4784.8|4783.8|4780|4779|248
1604404200000|2020-11-03 11:50:00|4784|4783|4787|4786|4788.3|4787.3|4783.8|4782.8|271
1604404500000|2020-11-03 11:55:00|4786.8|4785.8|4785.8|4784.8|4789.5|4788.5|4784.8|4783.8|549
1604404800000|2020-11-03 12:00:00|4785.3|4784.3|4788.5|4787.5|4789|4788|4784.8|4783.8|250
1604405100000|2020-11-03 12:05:00|4788.8|4787.8|4785.5|4784.5|4788.8|4787.8|4784|4783|230
1604405400000|2020-11-03 12:10:00|4785.8|4784.8|4785.8|4784.8|4789.3|4788.3|4784.8|4783.8|200
1604405700000|2020-11-03 12:15:00|4785.5|4784.5|4787|4786|4788.8|4787.8|4785.3|4784.3|213
1604406000000|2020-11-03 12:20:00|4786.8|4785.8|4786.3|4785.3|4789.3|4788.3|4784.8|4783.8|161
1604406300000|2020-11-03 12:25:00|4786|4785|4785.8|4784.8|4787.3|4786.3|4784.3|4783.3|342
1604406600000|2020-11-03 12:30:00|4785.5|4784.5|4790.5|4789.5|4791.8|4790.8|4784.8|4783.8|309
1604406900000|2020-11-03 12:35:00|4790.3|4789.3|4787.3|4786.3|4791.5|4790.5|4786.8|4785.8|271
1604407200000|2020-11-03 12:40:00|4786.9|4785.9|4785.4|4784.4|4788.9|4787.9|4783.4|4782.4|308
1604407500000|2020-11-03 12:45:00|4785.1|4784.1|4785.9|4784.9|4788.9|4787.9|4784.9|4783.9|197
1604407800000|2020-11-03 12:50:00|4785.4|4784.4|4786.4|4785.4|4788.9|4787.9|4784.9|4783.9|174
1604408100000|2020-11-03 12:55:00|4786.1|4785.1|4784.6|4783.6|4788.4|4787.4|4783.4|4782.4|230
1604408400000|2020-11-03 13:00:00|4784.9|4783.9|4780.6|4779.6|4784.9|4783.9|4778.6|4777.6|324
1604408700000|2020-11-03 13:05:00|4780.4|4779.4|4778.4|4777.4|4780.9|4779.9|4774.9|4773.9|421
1604409000000|2020-11-03 13:10:00|4778.6|4777.6|4787.1|4786.1|4787.4|4786.4|4778.4|4777.4|406
1604409300000|2020-11-03 13:15:00|4787.4|4786.4|4789.9|4788.9|4790.4|4789.4|4785.9|4784.9|301
1604409600000|2020-11-03 13:20:00|4790.1|4789.1|4791.1|4790.1|4793.4|4792.4|4789.9|4788.9|273
1604409900000|2020-11-03 13:25:00|4791.4|4790.4|4788.4|4787.4|4791.4|4790.4|4787.9|4786.9|186
1604410200000|2020-11-03 13:30:00|4788.6|4787.6|4792.9|4791.9|4792.9|4791.9|4787.9|4786.9|326
1604410500000|2020-11-03 13:35:00|4792.6|4791.6|4791.4|4790.4|4793.4|4792.4|4788.4|4787.4|206
1604410800000|2020-11-03 13:40:00|4791.1|4790.1|4791.4|4790.4|4793.9|4792.9|4788.9|4787.9|324
1604411100000|2020-11-03 13:45:00|4791.1|4790.1|4796.9|4795.9|4796.9|4795.9|4790.9|4789.9|260
1604411400000|2020-11-03 13:50:00|4796.6|4795.6|4796.1|4795.1|4797.6|4796.6|4793.4|4792.4|413
1604411700000|2020-11-03 13:55:00|4796.4|4795.4|4792.4|4791.4|4797.6|4796.6|4792.1|4791.1|296
1604412000000|2020-11-03 14:00:00|4792.6|4791.6|4792.6|4791.6|4794.9|4793.9|4791.4|4790.4|310
1604412300000|2020-11-03 14:05:00|4792.4|4791.4|4787.4|4786.4|4793.4|4792.4|4786.1|4785.1|369
1604412600000|2020-11-03 14:10:00|4787.1|4786.1|4785.9|4784.9|4788.4|4787.4|4783.6|4782.6|383
1604412900000|2020-11-03 14:15:00|4786.1|4785.1|4784.9|4783.9|4788.6|4787.6|4784.1|4783.1|152
1604413200000|2020-11-03 14:20:00|4785.1|4784.1|4781.6|4780.6|4785.6|4784.6|4780.9|4779.9|228
1604413500000|2020-11-03 14:25:00|4782.1|4781.1|4776.9|4775.9|4783.4|4782.4|4775.9|4774.9|414
1604413800000|2020-11-03 14:30:00|4776.6|4775.6|4775.4|4774.4|4777.9|4776.9|4771.4|4770.4|787
1604414100000|2020-11-03 14:35:00|4775.1|4774.1|4776.9|4775.9|4779.9|4778.9|4772.4|4771.4|575
1604414400000|2020-11-03 14:40:00|4777.1|4776.1|4780.9|4779.9|4781.4|4780.4|4775.1|4774.1|400
1604414700000|2020-11-03 14:45:00|4781.1|4780.1|4786.6|4785.6|4788.4|4787.4|4779.9|4778.9|511
1604415000000|2020-11-03 14:50:00|4786.4|4785.4|4793.6|4792.6|4793.9|4792.9|4784.9|4783.9|523
1604415300000|2020-11-03 14:55:00|4793.9|4792.9|4797.9|4796.9|4799.4|4798.4|4792.4|4791.4|1926
1604415600000|2020-11-03 15:00:00|4796.6|4795.6|4802.6|4801.6|4802.9|4801.9|4795.4|4794.4|1585
1604415900000|2020-11-03 15:05:00|4802.4|4801.4|4797.4|4796.4|4802.4|4801.4|4796.9|4795.9|774
1604416200000|2020-11-03 15:10:00|4797.1|4796.1|4797.2|4796.2|4797.5|4796.5|4792.7|4791.7|623
1604416500000|2020-11-03 15:15:00|4797|4796|4798.2|4797.2|4800.2|4799.2|4794.2|4793.2|417
1604416800000|2020-11-03 15:20:00|4798.5|4797.5|4801|4800|4803.2|4802.2|4796.2|4795.2|874
1604417100000|2020-11-03 15:25:00|4800.5|4799.5|4799|4798|4802.7|4801.7|4798.2|4797.2|930
1604417400000|2020-11-03 15:30:00|4799.5|4798.5|4798.2|4797.2|4802.5|4801.5|4798|4797|1002
1604417700000|2020-11-03 15:35:00|4798|4797|4803|4802|4803|4802|4798|4797|569
1604418000000|2020-11-03 15:40:00|4802.7|4801.7|4799.7|4798.7|4803|4802|4798.2|4797.2|816
1604418300000|2020-11-03 15:45:00|4799.5|4798.5|4806|4805|4807.2|4806.2|4799|4798|1603
1604418600000|2020-11-03 15:50:00|4806.2|4805.2|4803.2|4802.2|4806.7|4805.7|4800.7|4799.7|498
1604418900000|2020-11-03 15:55:00|4803.5|4802.5|4807|4806|4807|4806|4802|4801|401
1604419200000|2020-11-03 16:00:00|4806.7|4805.7|4805|4804|4809.7|4808.7|4800|4799|943
1604419500000|2020-11-03 16:05:00|4805.2|4804.2|4800|4799|4806.5|4805.5|4800|4799|582
1604419800000|2020-11-03 16:10:00|4799.5|4798.5|4806.5|4805.5|4811|4810|4799.5|4798.5|637
1604420100000|2020-11-03 16:15:00|4806.2|4805.2|4811.5|4810.5|4811.7|4810.7|4804.5|4803.5|941
1604420400000|2020-11-03 16:20:00|4811.7|4810.7|4810.5|4809.5|4813|4812|4807.5|4806.5|798
1604420700000|2020-11-03 16:25:00|4811.2|4810.2|4806.5|4805.5|4814.2|4813.2|4806.2|4805.2|1784
1604421000000|2020-11-03 16:30:00|4806.2|4805.2|4808.5|4806.5|4812.5|4810.5|4804.5|4802.5|3086
1604421300000|2020-11-03 16:35:00|4809|4807|4815|4813|4815|4813|4806.5|4804.5|1518
1604421600000|2020-11-03 16:40:00|4814.7|4812.7|4808.5|4806.5|4815.2|4813.2|4808.2|4806.2|473
1604421900000|2020-11-03 16:45:00|4808.7|4806.7|4808.2|4806.2|4810|4808|4806.5|4804.5|504
1604422200000|2020-11-03 16:50:00|4808.5|4806.5|4803.7|4801.7|4811.2|4809.2|4803.5|4801.5|163
1604422500000|2020-11-03 16:55:00|4803.5|4801.5|4803.7|4801.7|4805.5|4803.5|4801.7|4799.7|158
1604422800000|2020-11-03 17:00:00|4804|4802|4801.7|4799.7|4806|4804|4800.7|4798.7|125
1604423100000|2020-11-03 17:05:00|4801.5|4799.5|4802|4800|4803.7|4801.7|4799.5|4797.5|184
1604423400000|2020-11-03 17:10:00|4802.2|4800.2|4804|4802|4804.5|4802.5|4801|4799|101
1604423700000|2020-11-03 17:15:00|4803.7|4801.7|4803.2|4801.2|4805.5|4803.5|4802.5|4800.5|174
1604424000000|2020-11-03 17:20:00|4803.5|4801.5|4803.2|4801.2|4805.7|4803.7|4802.2|4800.2|131
1604424300000|2020-11-03 17:25:00|4803.5|4801.5|4806.7|4804.7|4807|4805|4800.2|4798.2|136
1604424600000|2020-11-03 17:30:00|4807|4805|4805.2|4803.2|4807.2|4805.2|4804.2|4802.2|84
1604424900000|2020-11-03 17:35:00|4805|4803|4806.5|4804.5|4807.5|4805.5|4803.7|4801.7|116
1604425200000|2020-11-03 17:40:00|4806.7|4804.7|4805.5|4803.5|4807.5|4805.5|4805|4803|95
1604425500000|2020-11-03 17:45:00|4806.5|4804.5|4806.7|4804.7|4806.7|4804.7|4803.7|4801.7|74
1604425800000|2020-11-03 17:50:00|4806.5|4804.5|4800.7|4798.7|4806.7|4804.7|4800.2|4798.2|49
1604426100000|2020-11-03 17:55:00|4801|4799|4798.7|4796.7|4802|4800|4797.7|4795.7|106
1604426400000|2020-11-03 18:00:00|4799|4797|4799.2|4797.2|4800.7|4798.7|4796.7|4794.7|98
1604426700000|2020-11-03 18:05:00|4799|4797|4802.2|4800.2|4803.2|4801.2|4798.2|4796.2|59
1604427000000|2020-11-03 18:10:00|4802.5|4800.5|4801|4799|4803.7|4801.7|4800.5|4798.5|43
1604427300000|2020-11-03 18:15:00|4801.2|4799.2|4800.7|4798.7|4802.7|4800.7|4799.5|4797.5|116
1604427600000|2020-11-03 18:20:00|4801|4799|4801.7|4799.7|4801.7|4799.7|4798.2|4796.2|63
1604427900000|2020-11-03 18:25:00|4802|4800|4800.7|4798.7|4802|4800|4798.7|4796.7|87
1604428200000|2020-11-03 18:30:00|4801.2|4799.2|4802.2|4800.2|4803.7|4801.7|4800.5|4798.5|64
1604428500000|2020-11-03 18:35:00|4802.5|4800.5|4799.2|4797.2|4804.2|4802.2|4797.7|4795.7|109
1604428800000|2020-11-03 18:40:00|4799|4797|4803.7|4801.7|4803.7|4801.7|4797.5|4795.5|67
1604429100000|2020-11-03 18:45:00|4803.5|4801.5|4797.7|4795.7|4804|4802|4797.5|4795.5|87
1604429400000|2020-11-03 18:50:00|4798|4796|4794.2|4792.2|4799|4797|4793.7|4791.7|118
1604429700000|2020-11-03 18:55:00|4794|4792|4791.7|4789.7|4794.5|4792.5|4789.2|4787.2|142
1604430000000|2020-11-03 19:00:00|4791.5|4789.5|4797.7|4795.7|4799.5|4797.5|4790.7|4788.7|67
1604430300000|2020-11-03 19:05:00|4798|4796|4799.7|4797.7|4801.2|4799.2|4796.7|4794.7|40
1604430600000|2020-11-03 19:10:00|4800|4798|4806.7|4804.7|4808|4806|4800|4798|81
1604430900000|2020-11-03 19:15:00|4806.5|4804.5|4805.5|4803.5|4807.2|4805.2|4804.2|4802.2|50
1604431200000|2020-11-03 19:20:00|4805.7|4803.7|4802.7|4800.7|4807.2|4805.2|4800.7|4798.7|38
1604431500000|2020-11-03 19:25:00|4802.5|4800.5|4802.2|4800.2|4804|4802|4801.2|4799.2|25
1604431800000|2020-11-03 19:30:00|4802.5|4800.5|4810.2|4808.2|4810.7|4808.7|4801.7|4799.7|108
1604432100000|2020-11-03 19:35:00|4810|4808|4808.7|4806.7|4811.2|4809.2|4808.2|4806.2|43
1604432400000|2020-11-03 19:40:00|4809|4807|4810.2|4808.2|4811.7|4809.7|4808.5|4806.5|17
1604432700000|2020-11-03 19:45:00|4810|4808|4814.7|4812.7|4814.7|4812.7|4809.2|4807.2|36
1604433000000|2020-11-03 19:50:00|4814.5|4812.5|4812.2|4810.2|4814.5|4812.5|4811|4809|36
1604433300000|2020-11-03 19:55:00|4812.5|4810.5|4810.7|4808.7|4812.7|4810.7|4810|4808|23
1604433600000|2020-11-03 20:00:00|4810.5|4808.5|4804.2|4802.2|4811|4809|4804.2|4802.2|116
1604433900000|2020-11-03 20:05:00|4804|4802|4805.2|4803.2|4805.7|4803.7|4802.7|4800.7|76
1604434200000|2020-11-03 20:10:00|4805|4803|4808.7|4806.7|4810.5|4808.5|4804.2|4802.2|58
1604434500000|2020-11-03 20:15:00|4808.5|4806.5|4811.5|4809.5|4811.5|4809.5|4808|4806|15
1604434800000|2020-11-03 20:20:00|4811.7|4809.7|4807.5|4805.5|4814.5|4812.5|4804.7|4802.7|101
1604435100000|2020-11-03 20:25:00|4808.2|4806.2|4817.2|4815.2|4817.2|4815.2|4808.2|4806.2|113
1604435400000|2020-11-03 20:30:00|4817.5|4815.5|4828|4826|4828|4826|4816.5|4814.5|140
1604435700000|2020-11-03 20:35:00|4827.7|4825.7|4826.2|4824.2|4828.7|4826.7|4824.7|4822.7|155
1604436000000|2020-11-03 20:40:00|4826.5|4824.5|4830.7|4828.7|4836.5|4834.5|4826.2|4824.2|487
1604436300000|2020-11-03 20:45:00|4831|4829|4838.5|4836.5|4839.7|4837.7|4830.7|4828.7|240
1604436600000|2020-11-03 20:50:00|4838|4836|4841.5|4839.5|4842.7|4840.7|4833.7|4831.7|241
1604436900000|2020-11-03 20:55:00|4841.2|4839.2|4823.7|4821.7|4841.2|4839.2|4816|4814|293
1604437200000|2020-11-03 21:00:00|4823.4|4819.4|4813.4|4809.4|4823.4|4819.4|4802.6|4798.6|0
1604437500000|2020-11-03 21:05:00|4813.1|4809.1|4809.8|4805.8|4813.7|4809.7|4807.8|4803.8|0
1604437800000|2020-11-03 21:10:00|4809.7|4805.7|4808|4804|4811.3|4807.3|4804.4|4800.4|0
1604438100000|2020-11-03 21:15:00|4808.3|4804.3|4809|4805|4809.8|4805.8|4808|4804|0
1604438400000|2020-11-03 21:20:00|4809.1|4805.1|4809.2|4805.2|4809.5|4805.5|4808.8|4804.8|0
1604438700000|2020-11-03 21:25:00|4808.9|4804.9|4809.1|4805.1|4809.2|4805.2|4808.6|4804.6|0
1604439000000|2020-11-03 21:30:00|4809.2|4805.2|4818|4814|4819.2|4815.2|4809.2|4805.2|0
1604439300000|2020-11-03 21:35:00|4817.7|4813.7|4812.2|4808.2|4818.7|4814.7|4810.5|4806.5|0
1604439600000|2020-11-03 21:40:00|4811.9|4807.9|4820.9|4816.9|4821.6|4817.6|4811.5|4807.5|0
1604439900000|2020-11-03 21:45:00|4820.8|4816.8|4821.7|4817.7|4822.1|4818.1|4819.8|4815.8|0
1604440200000|2020-11-03 21:50:00|4822.1|4818.1|4828.7|4824.7|4829|4825|4820.4|4816.4|0
1604440500000|2020-11-03 21:55:00|4828.6|4824.6|4830.8|4826.8|4832.5|4828.5|4827.7|4823.7|0
1604440800000|2020-11-03 22:00:00|4830.9|4826.9|4829.6|4825.6|4831|4827|4828.8|4824.8|0
1604441100000|2020-11-03 22:05:00|4829.5|4825.5|4830.1|4826.1|4830.3|4826.3|4828.9|4824.9|0
1604441400000|2020-11-03 22:10:00|4830.2|4826.2|4829.6|4825.6|4830.2|4826.2|4829.3|4825.3|0
1604441700000|2020-11-03 22:15:00|4829.7|4825.7|4831.6|4827.6|4831.6|4827.6|4829.7|4825.7|0
1604442000000|2020-11-03 22:20:00|4831.8|4827.8|4830.9|4826.9|4832.1|4828.1|4830.4|4826.4|0
1604442300000|2020-11-03 22:25:00|4830.7|4826.7|4831.1|4827.1|4831.2|4827.2|4829.8|4825.8|0
1604442600000|2020-11-03 22:30:00|4830.9|4826.9|4831|4827|4831.2|4827.2|4830.9|4826.9|0
1604442900000|2020-11-03 22:35:00|4831.2|4827.2|4831.9|4827.9|4831.9|4827.9|4831.2|4827.2|0
1604443200000|2020-11-03 22:40:00|4831.8|4827.8|4832.7|4828.7|4832.7|4828.7|4831.3|4827.3|0
1604443500000|2020-11-03 22:45:00|4832.6|4828.6|4832.5|4828.5|4833.6|4829.6|4832.5|4828.5|0
1604443800000|2020-11-03 22:50:00|4832.8|4828.8|4832.4|4828.4|4833.6|4829.6|4832.4|4828.4|0
1604444100000|2020-11-03 22:55:00|4832.5|4828.5|4832.7|4828.7|4832.9|4828.9|4832.3|4828.3|0
1604444400000|2020-11-03 23:00:00|4833.5|4829.5|4839.8|4835.8|4840.6|4836.6|4826.4|4822.4|0
1604444700000|2020-11-03 23:05:00|4839.7|4835.7|4846.7|4842.7|4849.6|4845.6|4839.2|4835.2|0
1604445000000|2020-11-03 23:10:00|4846.8|4842.8|4855.6|4851.6|4858.6|4854.6|4846.2|4842.2|0
1604445300000|2020-11-03 23:15:00|4855.5|4851.5|4864.1|4860.1|4869.4|4865.4|4855.1|4851.1|0
1604445600000|2020-11-03 23:20:00|4864.2|4860.2|4855.8|4851.8|4864.5|4860.5|4852.6|4848.6|0
1604445900000|2020-11-03 23:25:00|4856|4852|4859.3|4855.3|4861.4|4857.4|4854.6|4850.6|0
1604446200000|2020-11-03 23:30:00|4859.4|4855.4|4861|4857|4863.8|4859.8|4859.4|4855.4|0
1604446500000|2020-11-03 23:35:00|4861.1|4857.1|4867.9|4863.9|4869.1|4865.1|4858.7|4854.7|0
1604446800000|2020-11-03 23:40:00|4868|4864|4861.4|4857.4|4868.3|4864.3|4858.2|4854.2|0
1604447100000|2020-11-03 23:45:00|4861.3|4857.3|4852|4848|4862.5|4858.5|4851.5|4847.5|0
1604447400000|2020-11-03 23:50:00|4852.1|4848.1|4856.9|4852.9|4859.9|4855.9|4852.1|4848.1|0
1604447700000|2020-11-03 23:55:00|4857|4853|4853.5|4849.5|4858.5|4854.5|4852|4848|0
1604448000000|2020-11-04 00:00:00|4853.4|4849.4|4841.4|4837.4|4854.2|4850.2|4836.7|4832.7|0
1604448300000|2020-11-04 00:05:00|4841.3|4837.3|4850.4|4846.4|4859.1|4855.1|4838.4|4834.4|0
1604448600000|2020-11-04 00:10:00|4850.8|4846.8|4856.3|4852.3|4859.8|4855.8|4848.7|4844.7|0
1604448900000|2020-11-04 00:15:00|4856.4|4852.4|4861.8|4858.8|4868.1|4865.1|4851.1|4848.1|0
1604449200000|2020-11-04 00:20:00|4861.9|4858.9|4846.4|4843.4|4862|4859|4842.9|4839.9|0
1604449500000|2020-11-04 00:25:00|4846.3|4843.3|4849.3|4846.3|4852.7|4849.7|4838.6|4835.6|0
1604449800000|2020-11-04 00:30:00|4849.5|4846.5|4848.3|4845.3|4852.1|4849.1|4845.3|4842.3|0
1604450100000|2020-11-04 00:35:00|4848.5|4845.5|4843.6|4840.6|4853.7|4850.7|4839.2|4836.2|0
1604450400000|2020-11-04 00:40:00|4843.5|4840.5|4819.3|4816.3|4848.8|4845.8|4818.5|4815.5|0
1604450700000|2020-11-04 00:45:00|4819.6|4816.6|4823.1|4820.1|4828.7|4825.7|4807.4|4804.4|0
1604451000000|2020-11-04 00:50:00|4823|4820|4817.5|4814.5|4828.1|4825.1|4816.2|4813.2|0
1604451300000|2020-11-04 00:55:00|4817.8|4814.8|4792.8|4789.8|4818.2|4815.2|4791.2|4788.2|0
1604451600000|2020-11-04 01:00:00|4793|4790|4806.2|4803.2|4811.4|4808.4|4792.1|4789.1|0
1604451900000|2020-11-04 01:05:00|4806.6|4803.6|4808.7|4805.7|4809.7|4806.7|4795.1|4792.1|0
1604452200000|2020-11-04 01:10:00|4808.4|4805.4|4814.2|4811.2|4819.6|4816.6|4803.5|4800.5|0
1604452500000|2020-11-04 01:15:00|4814.3|4811.3|4812.4|4809.4|4818.8|4815.8|4805.7|4802.7|0
1604452800000|2020-11-04 01:20:00|4812.1|4809.1|4814.6|4811.6|4822.5|4819.5|4807.7|4804.7|0
1604453100000|2020-11-04 01:25:00|4814.8|4811.8|4795.9|4792.9|4815.4|4812.4|4795.8|4792.8|0
1604453400000|2020-11-04 01:30:00|4796.6|4793.6|4798.8|4795.8|4808.1|4805.1|4795.9|4792.9|0
1604453700000|2020-11-04 01:35:00|4798.3|4795.3|4798.7|4795.7|4809.5|4806.5|4796.9|4793.9|0
1604454000000|2020-11-04 01:40:00|4798.8|4795.8|4808.8|4805.8|4811|4808|4798.5|4795.5|0
1604454300000|2020-11-04 01:45:00|4808.7|4805.7|4807.4|4804.4|4809.5|4806.5|4802.8|4799.8|0
1604454600000|2020-11-04 01:50:00|4806.7|4803.7|4821.3|4818.3|4828.8|4825.8|4805.2|4802.2|0
1604454900000|2020-11-04 01:55:00|4820.6|4817.6|4814.1|4811.1|4828.9|4825.9|4811.8|4808.8|0
1604455200000|2020-11-04 02:00:00|4814.3|4811.3|4812.4|4809.4|4819.9|4816.9|4811.1|4808.1|0
1604455500000|2020-11-04 02:05:00|4812.5|4809.5|4800.8|4797.8|4813.9|4810.9|4799.3|4796.3|0
1604455800000|2020-11-04 02:10:00|4800.9|4797.9|4811.5|4808.5|4813.1|4810.1|4799.3|4796.3|0
1604456100000|2020-11-04 02:15:00|4811.8|4808.8|4802.2|4799.2|4812.2|4809.2|4797.6|4794.6|0
1604456400000|2020-11-04 02:20:00|4802.3|4799.3|4787.1|4784.1|4809.5|4806.5|4787.1|4784.1|0
1604456700000|2020-11-04 02:25:00|4787|4784|4793.3|4790.3|4801.1|4798.1|4782.6|4779.6|0
1604457000000|2020-11-04 02:30:00|4793.4|4790.4|4795.5|4792.5|4797.3|4794.3|4785.7|4782.7|0
1604457300000|2020-11-04 02:35:00|4795.4|4792.4|4775.8|4772.8|4795.4|4792.4|4773.6|4770.6|0
1604457600000|2020-11-04 02:40:00|4775.9|4772.9|4774.2|4771.2|4778.6|4775.6|4755.6|4752.6|0
1604457900000|2020-11-04 02:45:00|4774.1|4771.1|4799.6|4796.6|4799.7|4796.7|4772.6|4769.6|0
1604458200000|2020-11-04 02:50:00|4799.7|4796.7|4819.9|4816.9|4827.7|4824.7|4791.1|4788.1|0
1604458500000|2020-11-04 02:55:00|4820.2|4817.2|4821|4818|4827.6|4824.6|4812.2|4809.2|0
1604458800000|2020-11-04 03:00:00|4821.3|4818.3|4843.6|4840.6|4850|4847|4819.5|4816.5|0
1604459100000|2020-11-04 03:05:00|4843.7|4840.7|4872.6|4869.6|4874.3|4871.3|4843.7|4840.7|0
1604459400000|2020-11-04 03:10:00|4872.5|4869.5|4863.5|4860.5|4879.1|4876.1|4856|4853|0
1604459700000|2020-11-04 03:15:00|4863.7|4860.7|4866.3|4863.3|4879.4|4876.4|4862.7|4859.7|0
1604460000000|2020-11-04 03:20:00|4866.5|4863.5|4859.6|4856.6|4873.5|4870.5|4859.3|4856.3|0
1604460300000|2020-11-04 03:25:00|4859.5|4856.5|4853.9|4850.9|4861|4858|4847.8|4844.8|0
1604460600000|2020-11-04 03:30:00|4854|4851|4849|4846|4856.9|4853.9|4843|4840|0
1604460900000|2020-11-04 03:35:00|4849.1|4846.1|4854|4851|4859.8|4856.8|4847.4|4844.4|0
1604461200000|2020-11-04 03:40:00|4853.9|4850.9|4865.2|4862.2|4870.1|4867.1|4853.9|4850.9|0
1604461500000|2020-11-04 03:45:00|4864.5|4861.5|4854.8|4851.8|4865.3|4862.3|4854|4851|0
1604461800000|2020-11-04 03:50:00|4854.9|4851.9|4842.4|4839.4|4857.7|4854.7|4840.5|4837.5|0
1604462100000|2020-11-04 03:55:00|4842.5|4839.5|4845.8|4842.8|4848.8|4845.8|4837.8|4834.8|0
1604462400000|2020-11-04 04:00:00|4845.2|4842.2|4846.5|4843.5|4850.8|4847.8|4840.2|4837.2|0
1604462700000|2020-11-04 04:05:00|4846.4|4843.4|4853.5|4850.5|4860.5|4857.5|4845|4842|0
1604463000000|2020-11-04 04:10:00|4853.1|4850.1|4850.1|4847.1|4854.5|4851.5|4845.5|4842.5|0
1604463300000|2020-11-04 04:15:00|4850|4847|4841.9|4838.9|4851.6|4848.6|4841.1|4838.1|0
1604463600000|2020-11-04 04:20:00|4841.6|4838.6|4837.5|4834.5|4842.3|4839.3|4824.3|4821.3|0
1604463900000|2020-11-04 04:25:00|4837.2|4834.2|4837.1|4834.1|4842|4839|4836.6|4833.6|0
1604464200000|2020-11-04 04:30:00|4836.9|4833.9|4833.7|4830.7|4839.8|4836.8|4827.5|4824.5|0
1604464500000|2020-11-04 04:35:00|4833.6|4830.6|4830.1|4827.1|4833.6|4830.6|4824.2|4821.2|0
1604464800000|2020-11-04 04:40:00|4829.4|4826.4|4819.8|4816.8|4833.2|4830.2|4818.3|4815.3|0
1604465100000|2020-11-04 04:45:00|4819.9|4816.9|4818.8|4815.8|4824.6|4821.6|4809|4806|0
1604465400000|2020-11-04 04:50:00|4819.3|4816.3|4826.8|4823.8|4831.5|4828.5|4817.1|4814.1|0
1604465700000|2020-11-04 04:55:00|4826.9|4823.9|4827.1|4824.1|4833.3|4830.3|4824.8|4821.8|0
1604466000000|2020-11-04 05:00:00|4826.9|4823.9|4829.1|4826.1|4829.6|4826.6|4814.1|4811.1|0
1604466300000|2020-11-04 05:05:00|4829|4826|4832.4|4829.4|4840|4837|4825.9|4822.9|0
1604466600000|2020-11-04 05:10:00|4832.5|4829.5|4837.3|4834.3|4844.4|4841.4|4830.9|4827.9|0
1604466900000|2020-11-04 05:15:00|4837.2|4834.2|4836|4833|4837.4|4834.4|4829.6|4826.6|0
1604467200000|2020-11-04 05:20:00|4836.1|4833.1|4831.7|4828.7|4836.1|4833.1|4824.8|4821.8|0
1604467500000|2020-11-04 05:25:00|4831.5|4828.5|4829|4826|4836.6|4833.6|4829|4826|0
1604467800000|2020-11-04 05:30:00|4828.5|4825.5|4828.1|4825.1|4832.1|4829.1|4826.6|4823.6|0
1604468100000|2020-11-04 05:35:00|4828.4|4825.4|4826.1|4823.1|4830.6|4827.6|4824.1|4821.1|0
1604468400000|2020-11-04 05:40:00|4826.2|4823.2|4820.5|4817.5|4830.5|4827.5|4820.1|4817.1|0
1604468700000|2020-11-04 05:45:00|4820.6|4817.6|4810.4|4807.4|4827.2|4824.2|4810.4|4807.4|0
1604469000000|2020-11-04 05:50:00|4810.5|4807.5|4823.1|4820.1|4825.9|4822.9|4808.8|4805.8|0
1604469300000|2020-11-04 05:55:00|4823.7|4820.7|4813|4810|4824.6|4821.6|4812.9|4809.9|0
1604469600000|2020-11-04 06:00:00|4812.8|4809.8|4797.5|4794.5|4817.2|4814.2|4797.5|4794.5|0
1604469900000|2020-11-04 06:05:00|4798.2|4795.2|4805.2|4802.2|4805.9|4802.9|4789|4786|0
1604470200000|2020-11-04 06:10:00|4805.9|4802.9|4819.5|4816.5|4823.5|4820.5|4803.9|4800.9|0
1604470500000|2020-11-04 06:15:00|4819.8|4816.8|4815.1|4812.1|4822.9|4819.9|4806|4803|0
1604470800000|2020-11-04 06:20:00|4815.2|4812.2|4810.8|4807.8|4816.8|4813.8|4806.9|4803.9|0
1604471100000|2020-11-04 06:25:00|4811.1|4808.1|4805.5|4802.5|4811.5|4808.5|4804.1|4801.1|0
1604471400000|2020-11-04 06:30:00|4805.6|4802.6|4797.6|4794.6|4805.7|4802.7|4797.6|4794.6|0
1604471700000|2020-11-04 06:35:00|4797.3|4794.3|4798.3|4795.3|4810.1|4807.1|4795.4|4792.4|0
1604472000000|2020-11-04 06:40:00|4798.2|4795.2|4791.5|4788.5|4802|4799|4791.5|4788.5|0
1604472300000|2020-11-04 06:45:00|4791.6|4788.6|4785.9|4782.9|4794.6|4791.6|4781.7|4778.7|0
1604472600000|2020-11-04 06:50:00|4786|4783|4781.6|4778.6|4790.5|4787.5|4775.6|4772.6|0
1604472900000|2020-11-04 06:55:00|4782.3|4779.3|4780.1|4777.1|4793.4|4790.4|4780.1|4777.1|0
1604473200000|2020-11-04 07:00:00|4779.1|4776.1|4782.2|4780.2|4790.7|4788.7|4767.7|4765.7|1063
1604473500000|2020-11-04 07:05:00|4782.7|4780.7|4786.7|4784.7|4788.5|4786.5|4779|4777|435
1604473800000|2020-11-04 07:10:00|4786|4784|4778.2|4776.2|4789.2|4787.2|4778.2|4776.2|578
1604474100000|2020-11-04 07:15:00|4778|4776|4765.2|4763.2|4779.5|4777.5|4765.2|4763.2|568
1604474400000|2020-11-04 07:20:00|4765.5|4763.5|4750.7|4748.7|4768.2|4766.2|4736.7|4734.7|1818
1604474700000|2020-11-04 07:25:00|4750.5|4748.5|4739.7|4737.7|4754.2|4752.2|4734.5|4732.5|947
1604475000000|2020-11-04 07:30:00|4739|4737|4724.5|4722.5|4748.7|4746.7|4721.7|4719.7|934
1604475300000|2020-11-04 07:35:00|4725.5|4723.5|4720.2|4718.2|4726.7|4724.7|4714.2|4712.2|930
1604475600000|2020-11-04 07:40:00|4720|4718|4710|4708|4720|4718|4691|4689|1043
1604475900000|2020-11-04 07:45:00|4709.7|4707.7|4690.7|4688.7|4710.5|4708.5|4683.2|4681.2|775
1604476200000|2020-11-04 07:50:00|4690.5|4688.5|4714.7|4712.7|4721|4719|4688.2|4686.2|665
1604476500000|2020-11-04 07:55:00|4714.2|4712.2|4738.7|4736.7|4739.2|4737.2|4703.7|4701.7|1390
1604476800000|2020-11-04 08:00:00|4738.2|4737.2|4746.5|4745.5|4752.2|4751.2|4726.5|4725.5|3331
1604477100000|2020-11-04 08:05:00|4747.7|4746.7|4754.2|4753.2|4754.2|4753.2|4734.2|4733.2|2096
1604477400000|2020-11-04 08:10:00|4754.7|4753.7|4758.7|4757.7|4768.2|4767.2|4744|4743|1754
1604477700000|2020-11-04 08:15:00|4758.5|4757.5|4791.2|4790.2|4792.2|4791.2|4756.7|4755.7|1903
1604478000000|2020-11-04 08:20:00|4792.7|4791.7|4806.2|4805.2|4809.7|4808.7|4781|4780|1935
1604478300000|2020-11-04 08:25:00|4806.5|4805.5|4804.7|4803.7|4808.7|4807.7|4783|4782|2038
1604478600000|2020-11-04 08:30:00|4805|4804|4801.7|4800.7|4808.2|4807.2|4789.7|4788.7|1295
1604478900000|2020-11-04 08:35:00|4801.5|4800.5|4789.5|4788.5|4806|4805|4786|4785|1115
1604479200000|2020-11-04 08:40:00|4790|4789|4784.7|4783.7|4797.2|4796.2|4782.7|4781.7|1092
1604479500000|2020-11-04 08:45:00|4784.5|4783.5|4803.2|4802.2|4808.2|4807.2|4784.5|4783.5|1525
1604479800000|2020-11-04 08:50:00|4804.2|4803.2|4806.2|4805.2|4808.7|4807.7|4799|4798|653
1604480100000|2020-11-04 08:55:00|4806.5|4805.5|4808.7|4807.7|4819.2|4818.2|4803.2|4802.2|1033
1604480400000|2020-11-04 09:00:00|4809|4808|4819|4818|4821.7|4820.7|4803.2|4802.2|1200
1604480700000|2020-11-04 09:05:00|4819.2|4818.2|4817.2|4816.2|4827|4826|4816.5|4815.5|745
1604481000000|2020-11-04 09:10:00|4817.5|4816.5|4798.2|4797.2|4817.7|4816.7|4798|4797|1190
1604481300000|2020-11-04 09:15:00|4798.5|4797.5|4819.7|4818.7|4825.2|4824.2|4798.2|4797.2|951
1604481600000|2020-11-04 09:20:00|4819.5|4818.5|4820.7|4819.7|4823.2|4822.2|4813.7|4812.7|856
1604481900000|2020-11-04 09:25:00|4820.5|4819.5|4839.7|4838.7|4840|4839|4819.5|4818.5|1218
1604482200000|2020-11-04 09:30:00|4840|4839|4851.7|4850.7|4853.7|4852.7|4835.2|4834.2|2568
1604482500000|2020-11-04 09:35:00|4850.7|4849.7|4855.2|4854.2|4863.5|4862.5|4848.5|4847.5|1841
1604482800000|2020-11-04 09:40:00|4855.5|4854.5|4854.7|4853.7|4857|4856|4839.2|4838.2|1564
1604483100000|2020-11-04 09:45:00|4854.5|4853.5|4849.2|4848.2|4864.2|4863.2|4844.7|4843.7|1115
1604483400000|2020-11-04 09:50:00|4849|4848|4848.2|4847.2|4861.2|4860.2|4847.5|4846.5|1336
1604483700000|2020-11-04 09:55:00|4848|4847|4839.2|4838.2|4849.7|4848.7|4837.7|4836.7|904
1604484000000|2020-11-04 10:00:00|4839|4838|4826.2|4825.2|4839|4838|4823.7|4822.7|625
1604484300000|2020-11-04 10:05:00|4826|4825|4821.5|4820.5|4831.5|4830.5|4818.7|4817.7|839
1604484600000|2020-11-04 10:10:00|4821.7|4820.7|4820.2|4819.2|4827|4826|4815.2|4814.2|738
1604484900000|2020-11-04 10:15:00|4820|4819|4821.2|4820.2|4826.2|4825.2|4814.2|4813.2|835
1604485200000|2020-11-04 10:20:00|4821|4820|4813.2|4812.2|4821|4820|4809.2|4808.2|794
1604485500000|2020-11-04 10:25:00|4813|4812|4805.2|4804.2|4813.7|4812.7|4805.2|4804.2|708
1604485800000|2020-11-04 10:30:00|4805|4804|4804.7|4803.7|4810|4809|4801|4800|820
1604486100000|2020-11-04 10:35:00|4805|4804|4815.2|4814.2|4816.2|4815.2|4801.2|4800.2|750
1604486400000|2020-11-04 10:40:00|4815.5|4814.5|4819.7|4818.7|4823.2|4822.2|4811.7|4810.7|492
1604486700000|2020-11-04 10:45:00|4820|4819|4828|4827|4828.7|4827.7|4818.2|4817.2|467
1604487000000|2020-11-04 10:50:00|4828.2|4827.2|4833|4832|4834.2|4833.2|4823|4822|760
1604487300000|2020-11-04 10:55:00|4832.7|4831.7|4824|4823|4834.7|4833.7|4823.5|4822.5|811
1604487600000|2020-11-04 11:00:00|4823.7|4822.7|4820|4819|4832.5|4831.5|4819.2|4818.2|379
1604487900000|2020-11-04 11:05:00|4820.2|4819.2|4821|4820|4827.5|4826.5|4820|4819|571
1604488200000|2020-11-04 11:10:00|4820.7|4819.7|4824.7|4823.7|4832.7|4831.7|4820.7|4819.7|279
1604488500000|2020-11-04 11:15:00|4825|4824|4818.2|4817.2|4826.7|4825.7|4816.5|4815.5|268
1604488800000|2020-11-04 11:20:00|4818.5|4817.5|4819.5|4818.5|4824.5|4823.5|4816.2|4815.2|721
1604489100000|2020-11-04 11:25:00|4819.2|4818.2|4827.2|4826.2|4828.2|4827.2|4819|4818|549
1604489400000|2020-11-04 11:30:00|4827|4826|4835.2|4834.2|4836.2|4835.2|4826.5|4825.5|431
1604489700000|2020-11-04 11:35:00|4835.5|4834.5|4835.5|4834.5|4840|4839|4834.2|4833.2|515
1604490000000|2020-11-04 11:40:00|4834.7|4833.7|4847.5|4846.5|4847.7|4846.7|4834.5|4833.5|1376
1604490300000|2020-11-04 11:45:00|4847|4846|4843.2|4842.2|4850.2|4849.2|4837.7|4836.7|589
1604490600000|2020-11-04 11:50:00|4843.5|4842.5|4844.7|4843.7|4849.2|4848.2|4842.2|4841.2|279
1604490900000|2020-11-04 11:55:00|4844.5|4843.5|4835.5|4834.5|4845.2|4844.2|4835.2|4834.2|228
1604491200000|2020-11-04 12:00:00|4835.7|4834.7|4832.7|4831.7|4840|4839|4832|4831|596
1604491500000|2020-11-04 12:05:00|4833|4832|4840.5|4839.5|4841.7|4840.7|4830.7|4829.7|325
1604491800000|2020-11-04 12:10:00|4840.7|4839.7|4848.2|4847.2|4849.5|4848.5|4840|4839|219
1604492100000|2020-11-04 12:15:00|4848.5|4847.5|4853.2|4852.2|4853.7|4852.7|4845.2|4844.2|1217
1604492400000|2020-11-04 12:20:00|4853.7|4852.7|4852|4851|4854.7|4853.7|4848.2|4847.2|496
1604492700000|2020-11-04 12:25:00|4852.2|4851.2|4855.7|4854.7|4856.2|4855.2|4848|4847|469
1604493000000|2020-11-04 12:30:00|4855.5|4854.5|4856.2|4855.2|4857.5|4856.5|4848.5|4847.5|623
1604493300000|2020-11-04 12:35:00|4856.5|4855.5|4863.5|4862.5|4870.7|4869.7|4856|4855|1082
1604493600000|2020-11-04 12:40:00|4862.8|4861.8|4864.8|4863.8|4866.8|4865.8|4858.3|4857.3|855
1604493900000|2020-11-04 12:45:00|4864.6|4863.6|4855.1|4854.1|4865.6|4864.6|4855.1|4854.1|518
1604494200000|2020-11-04 12:50:00|4854.8|4853.8|4860.8|4859.8|4861.8|4860.8|4853.3|4852.3|305
1604494500000|2020-11-04 12:55:00|4861.1|4860.1|4868.8|4867.8|4871.1|4870.1|4860.8|4859.8|499
1604494800000|2020-11-04 13:00:00|4868.6|4867.6|4869.1|4868.1|4875.3|4874.3|4862.6|4861.6|686
1604495100000|2020-11-04 13:05:00|4868.8|4867.8|4875.3|4874.3|4876.3|4875.3|4868.3|4867.3|388
1604495400000|2020-11-04 13:10:00|4875.1|4874.1|4871.8|4870.8|4876.1|4875.1|4869.1|4868.1|394
1604495700000|2020-11-04 13:15:00|4872.1|4871.1|4873.6|4872.6|4879.3|4878.3|4870.8|4869.8|632
1604496000000|2020-11-04 13:20:00|4873.8|4872.8|4898.6|4897.6|4898.6|4897.6|4873.3|4872.3|1428
1604496300000|2020-11-04 13:25:00|4899.1|4898.1|4894.3|4893.3|4900.3|4899.3|4888.3|4887.3|967
1604496600000|2020-11-04 13:30:00|4894.1|4893.1|4890.8|4889.8|4895.3|4894.3|4887.3|4886.3|745
1604496900000|2020-11-04 13:35:00|4890.6|4889.6|4887.8|4886.8|4891.3|4890.3|4881.8|4880.8|706
1604497200000|2020-11-04 13:40:00|4887.6|4886.6|4886.8|4885.8|4891.6|4890.6|4884.3|4883.3|556
1604497500000|2020-11-04 13:45:00|4886.6|4885.6|4888.6|4887.6|4893.1|4892.1|4886.1|4885.1|349
1604497800000|2020-11-04 13:50:00|4889.1|4888.1|4888.8|4887.8|4891.3|4890.3|4886.3|4885.3|521
1604498100000|2020-11-04 13:55:00|4888.6|4887.6|4878.3|4877.3|4889.8|4888.8|4878.1|4877.1|583
1604498400000|2020-11-04 14:00:00|4878.6|4877.6|4884.6|4883.6|4886.8|4885.8|4878.3|4877.3|331
1604498700000|2020-11-04 14:05:00|4884.3|4883.3|4878.3|4877.3|4884.8|4883.8|4876.1|4875.1|495
1604499000000|2020-11-04 14:10:00|4878.1|4877.1|4869.8|4868.8|4878.1|4877.1|4867.6|4866.6|584
1604499300000|2020-11-04 14:15:00|4870.1|4869.1|4866.1|4865.1|4873.8|4872.8|4864.3|4863.3|375
1604499600000|2020-11-04 14:20:00|4866.3|4865.3|4862.8|4861.8|4868.8|4867.8|4862.6|4861.6|274
1604499900000|2020-11-04 14:25:00|4862.6|4861.6|4866.3|4865.3|4866.8|4865.8|4857.8|4856.8|392
1604500200000|2020-11-04 14:30:00|4866.6|4865.6|4863.6|4862.6|4877.8|4876.8|4862.8|4861.8|1220
1604500500000|2020-11-04 14:35:00|4863.8|4862.8|4845.3|4844.3|4865.3|4864.3|4842.1|4841.1|1184
1604500800000|2020-11-04 14:40:00|4845.8|4844.8|4858.3|4857.3|4859.1|4858.1|4845.3|4844.3|826
1604501100000|2020-11-04 14:45:00|4858.6|4857.6|4865.3|4864.3|4870.6|4869.6|4856.3|4855.3|898
1604501400000|2020-11-04 14:50:00|4865.6|4864.6|4866.8|4865.8|4868.6|4867.6|4862.3|4861.3|418
1604501700000|2020-11-04 14:55:00|4866.6|4865.6|4882.6|4881.6|4882.8|4881.8|4863.1|4862.1|752
1604502000000|2020-11-04 15:00:00|4881.8|4880.8|4892.8|4891.8|4893.8|4892.8|4881.8|4880.8|1336
1604502300000|2020-11-04 15:05:00|4893.1|4892.1|4897.1|4896.1|4898.6|4897.6|4891.1|4890.1|1100
1604502600000|2020-11-04 15:10:00|4897.3|4896.3|4904.8|4903.8|4907.3|4906.3|4896.3|4895.3|955
1604502900000|2020-11-04 15:15:00|4905.1|4904.1|4909.3|4908.3|4911.8|4910.8|4902.3|4901.3|1315
1604503200000|2020-11-04 15:20:00|4909.6|4908.6|4915.8|4914.8|4921.3|4920.3|4908.6|4907.6|1212
1604503500000|2020-11-04 15:25:00|4916.1|4915.1|4910.8|4909.8|4917.8|4916.8|4908.8|4907.8|963
1604503800000|2020-11-04 15:30:00|4911.1|4910.1|4914.6|4913.6|4916.8|4915.8|4909.3|4908.3|578
1604504100000|2020-11-04 15:35:00|4915.1|4914.1|4904.8|4903.8|4915.8|4914.8|4900.8|4899.8|763
1604504400000|2020-11-04 15:40:00|4904.3|4903.3|4907.1|4906.1|4910.1|4909.1|4903.6|4902.6|620
1604504700000|2020-11-04 15:45:00|4907.3|4906.3|4918.8|4917.8|4922.6|4921.6|4906.1|4905.1|733
1604505000000|2020-11-04 15:50:00|4919.1|4918.1|4927.3|4926.3|4928.3|4927.3|4914.3|4913.3|1007
1604505300000|2020-11-04 15:55:00|4927.1|4926.1|4918.8|4917.8|4927.6|4926.6|4917.6|4916.6|600
1604505600000|2020-11-04 16:00:00|4919.3|4918.3|4913.8|4912.8|4926.1|4925.1|4913.3|4912.3|843
1604505900000|2020-11-04 16:05:00|4914.8|4913.8|4910.8|4909.8|4917.8|4916.8|4909.6|4908.6|649
1604506200000|2020-11-04 16:10:00|4909.6|4908.6|4902.1|4901.1|4911.1|4910.1|4901.8|4900.8|803
1604506500000|2020-11-04 16:15:00|4902.3|4901.3|4905.3|4904.3|4905.6|4904.6|4898.1|4897.1|602
1604506800000|2020-11-04 16:20:00|4905.1|4904.1|4913.6|4912.6|4914.6|4913.6|4901.6|4900.6|1091
1604507100000|2020-11-04 16:25:00|4913.3|4912.3|4910.3|4909.3|4919.1|4918.1|4910.3|4909.3|1538
1604507400000|2020-11-04 16:30:00|4910.1|4909.1|4922.6|4920.6|4923.6|4921.6|4910.1|4908.6|2556
1604507700000|2020-11-04 16:35:00|4923.1|4921.1|4929.1|4927.1|4929.6|4927.6|4921.6|4919.6|1853
1604508000000|2020-11-04 16:40:00|4928.8|4926.8|4920.6|4918.6|4930.1|4928.1|4919.6|4917.6|992
1604508300000|2020-11-04 16:45:00|4921.1|4919.1|4919.3|4917.3|4924.6|4922.6|4917.6|4915.6|489
1604508600000|2020-11-04 16:50:00|4919.1|4917.1|4924.3|4922.3|4924.8|4922.8|4918.3|4916.3|678
1604508900000|2020-11-04 16:55:00|4924.1|4922.1|4930.3|4928.3|4932.3|4930.3|4922.8|4920.8|433
1604509200000|2020-11-04 17:00:00|4930.6|4928.6|4932.8|4930.8|4934.8|4932.8|4928.8|4926.8|259
1604509500000|2020-11-04 17:05:00|4932.6|4930.6|4935.3|4933.3|4938.1|4936.1|4930.3|4928.3|289
1604509800000|2020-11-04 17:10:00|4935.6|4933.6|4933.1|4931.1|4936.3|4934.3|4931.8|4929.8|179
1604510100000|2020-11-04 17:15:00|4933.3|4931.3|4928.3|4926.3|4935.6|4933.6|4928.1|4926.1|221
1604510400000|2020-11-04 17:20:00|4928.1|4926.1|4936.6|4934.6|4939.3|4937.3|4927.8|4925.8|187
1604510700000|2020-11-04 17:25:00|4936.3|4934.3|4935.6|4933.6|4938.3|4936.3|4933.3|4931.3|242
1604511000000|2020-11-04 17:30:00|4935.8|4933.8|4939.8|4937.8|4940.1|4938.1|4935.6|4933.6|85
1604511300000|2020-11-04 17:35:00|4940.1|4938.1|4936.8|4934.8|4940.3|4938.3|4934.8|4932.8|218
1604511600000|2020-11-04 17:40:00|4937.3|4935.3|4938.8|4936.8|4941.8|4939.8|4935.6|4933.6|123
1604511900000|2020-11-04 17:45:00|4938.6|4936.6|4933.3|4931.3|4939.1|4937.1|4933.1|4931.1|67
1604512200000|2020-11-04 17:50:00|4933.6|4931.6|4926.6|4924.6|4934.8|4932.8|4926.6|4924.6|94
1604512500000|2020-11-04 17:55:00|4926.8|4924.8|4929.8|4927.8|4930.8|4928.8|4926.8|4924.8|83
1604512800000|2020-11-04 18:00:00|4930.6|4928.6|4928.3|4926.3|4932.8|4930.8|4926.3|4924.3|44
1604513100000|2020-11-04 18:05:00|4928.1|4926.1|4924.3|4922.3|4930.3|4928.3|4922.3|4920.3|121
1604513400000|2020-11-04 18:10:00|4924.6|4922.6|4927.8|4925.8|4929.3|4927.3|4922.8|4920.8|82
1604513700000|2020-11-04 18:15:00|4927.6|4925.6|4924.8|4922.8|4929.6|4927.6|4924.8|4922.8|66
1604514000000|2020-11-04 18:20:00|4925.1|4923.1|4924.6|4922.6|4926.3|4924.3|4923.1|4921.1|53
1604514300000|2020-11-04 18:25:00|4924.1|4922.1|4924.8|4922.8|4927.3|4925.3|4922.8|4920.8|45
1604514600000|2020-11-04 18:30:00|4924.6|4922.6|4931.8|4929.8|4932.3|4930.3|4922.8|4920.8|43
1604514900000|2020-11-04 18:35:00|4931.6|4929.6|4931.3|4929.3|4933.8|4931.8|4928.3|4926.3|69
1604515200000|2020-11-04 18:40:00|4931.6|4929.6|4920.3|4918.3|4931.6|4929.6|4916.3|4914.3|267
1604515500000|2020-11-04 18:45:00|4920.6|4918.6|4921.3|4919.3|4923.1|4921.1|4919.8|4917.8|66
1604515800000|2020-11-04 18:50:00|4921.1|4919.1|4921.3|4919.3|4922.3|4920.3|4917.8|4915.8|55
1604516100000|2020-11-04 18:55:00|4921.6|4919.6|4921.8|4919.8|4922.8|4920.8|4917.8|4915.8|67
1604516400000|2020-11-04 19:00:00|4921.3|4919.3|4919.6|4917.6|4927.8|4925.8|4919.3|4917.3|148
1604516700000|2020-11-04 19:05:00|4919.8|4917.8|4921.1|4919.1|4924.3|4922.3|4918.3|4916.3|96
1604517000000|2020-11-04 19:10:00|4921.6|4919.6|4922.3|4920.3|4924.8|4922.8|4921.1|4919.1|105
1604517300000|2020-11-04 19:15:00|4922.6|4920.6|4919.6|4917.6|4922.6|4920.6|4916.6|4914.6|95
1604517600000|2020-11-04 19:20:00|4919.8|4917.8|4923.8|4921.8|4926.6|4924.6|4919.6|4917.6|96
1604517900000|2020-11-04 19:25:00|4923.6|4921.6|4922.6|4920.6|4924.8|4922.8|4920.6|4918.6|50
1604518200000|2020-11-04 19:30:00|4922.3|4920.3|4921.6|4919.6|4924.6|4922.6|4919.6|4917.6|59
1604518500000|2020-11-04 19:35:00|4921.8|4919.8|4919.3|4917.3|4923.1|4921.1|4919.1|4917.1|35
1604518800000|2020-11-04 19:40:00|4919.1|4917.1|4911.3|4909.3|4919.3|4917.3|4910.3|4908.3|115
1604519100000|2020-11-04 19:45:00|4911.6|4909.6|4909.8|4907.8|4914.6|4912.6|4909.3|4907.3|169
1604519400000|2020-11-04 19:50:00|4909.6|4907.6|4915.1|4913.1|4916.8|4914.8|4909.6|4907.6|67
1604519700000|2020-11-04 19:55:00|4915.3|4913.3|4910.8|4908.8|4916.1|4914.1|4910.8|4908.8|58
1604520000000|2020-11-04 20:00:00|4911.8|4909.8|4901.6|4899.6|4912.8|4910.8|4899.1|4897.1|290
1604520300000|2020-11-04 20:05:00|4901.3|4899.3|4902.8|4900.8|4903.3|4901.3|4898.3|4896.3|104
1604520600000|2020-11-04 20:10:00|4902.6|4900.6|4900.1|4898.1|4902.6|4900.6|4898.1|4896.1|86
1604520900000|2020-11-04 20:15:00|4899.8|4897.8|4894.6|4892.6|4899.8|4897.8|4894.1|4892.1|118
1604521200000|2020-11-04 20:20:00|4894.8|4892.8|4895.8|4893.8|4897.6|4895.6|4893.8|4891.8|78
1604521500000|2020-11-04 20:25:00|4896.1|4894.1|4892.3|4890.3|4898.6|4896.6|4891.6|4889.6|75
1604521800000|2020-11-04 20:30:00|4892.8|4890.8|4897.1|4895.1|4897.1|4895.1|4889.6|4887.6|122
1604522100000|2020-11-04 20:35:00|4896.8|4894.8|4897.6|4895.6|4900.3|4898.3|4892.8|4890.8|110
1604522400000|2020-11-04 20:40:00|4897.3|4895.3|4897.8|4895.8|4901.6|4899.6|4893.8|4891.8|101
1604522700000|2020-11-04 20:45:00|4897.6|4895.6|4897.6|4895.6|4904.1|4902.1|4893.8|4891.8|250
1604523000000|2020-11-04 20:50:00|4897.3|4895.3|4903.6|4901.6|4903.8|4901.8|4895.6|4893.6|266
1604523300000|2020-11-04 20:55:00|4902.8|4900.8|4892.6|4890.6|4902.8|4900.8|4888.6|4886.6|257
1604523600000|2020-11-04 21:00:00|4893.3|4889.3|4891.3|4887.3|4894|4890|4887.3|4883.3|0
1604523900000|2020-11-04 21:05:00|4891.6|4887.6|4894.7|4890.7|4898.2|4894.2|4890.8|4886.8|0
1604524200000|2020-11-04 21:10:00|4895|4891|4893.4|4889.4|4896.5|4892.5|4891.3|4887.3|0
1604524500000|2020-11-04 21:15:00|4893.5|4889.5|4894.1|4890.1|4894.6|4890.6|4893.1|4889.1|0
1604524800000|2020-11-04 21:20:00|4894.2|4890.2|4895|4891|4895.3|4891.3|4894.2|4890.2|0
1604525100000|2020-11-04 21:25:00|4895.1|4891.1|4896|4892|4896.1|4892.1|4895|4891|0
1604525400000|2020-11-04 21:30:00|4896.3|4892.3|4901.9|4897.9|4901.9|4897.9|4895.8|4891.8|0
1604525700000|2020-11-04 21:35:00|4902.3|4898.3|4908.4|4904.4|4910.3|4906.3|4901.9|4897.9|0
1604526000000|2020-11-04 21:40:00|4908.5|4904.5|4910.3|4906.3|4911|4907|4908.5|4904.5|0
1604526300000|2020-11-04 21:45:00|4910.4|4906.4|4909.6|4905.6|4911|4907|4906.7|4902.7|0
1604526600000|2020-11-04 21:50:00|4909.7|4905.7|4903.3|4899.3|4910.9|4906.9|4901.5|4897.5|0
1604526900000|2020-11-04 21:55:00|4903.4|4899.4|4899.1|4895.1|4904.5|4900.5|4899|4895|0
1604527200000|2020-11-04 22:00:00|4899.5|4895.5|4901.7|4897.7|4902.2|4898.2|4899|4895|0
1604527500000|2020-11-04 22:05:00|4901.6|4897.6|4900.4|4896.4|4901.6|4897.6|4899.9|4895.9|0
1604527800000|2020-11-04 22:10:00|4900.8|4896.8|4902.4|4898.4|4903.7|4899.7|4900.8|4896.8|0
1604528100000|2020-11-04 22:15:00|4902.5|4898.5|4903.9|4899.9|4904.2|4900.2|4902.5|4898.5|0
1604528400000|2020-11-04 22:20:00|4904|4900|4903.3|4899.3|4904|4900|4902.8|4898.8|0
1604528700000|2020-11-04 22:25:00|4903.5|4899.5|4903.6|4899.6|4903.9|4899.9|4903.1|4899.1|0
1604529000000|2020-11-04 22:30:00|4903.7|4899.7|4903.4|4899.4|4903.7|4899.7|4903.3|4899.3|0
1604529300000|2020-11-04 22:35:00|4903.5|4899.5|4903.8|4899.8|4903.8|4899.8|4903.4|4899.4|0
1604529600000|2020-11-04 22:40:00|4903.9|4899.9|4904.1|4900.1|4904.1|4900.1|4903.9|4899.9|0
1604529900000|2020-11-04 22:45:00|4904.4|4900.4|4904|4900|4904.4|4900.4|4903.9|4899.9|0
1604530200000|2020-11-04 22:50:00|4903.9|4899.9|4904.1|4900.1|4904.4|4900.4|4903.9|4899.9|0
1604530500000|2020-11-04 22:55:00|4904.3|4900.3|4904.9|4900.9|4905.3|4901.3|4904.1|4900.1|0
1604530800000|2020-11-04 23:00:00|4906.1|4902.1|4898|4894|4907.2|4903.2|4895.2|4891.2|0
1604531100000|2020-11-04 23:05:00|4898.1|4894.1|4893.7|4889.7|4898.6|4894.6|4891.8|4887.8|0
1604531400000|2020-11-04 23:10:00|4893.6|4889.6|4893.7|4889.7|4896.8|4892.8|4891.2|4887.2|0
1604531700000|2020-11-04 23:15:00|4893.5|4889.5|4900.1|4896.1|4902.4|4898.4|4892.3|4888.3|0
1604532000000|2020-11-04 23:20:00|4900.3|4896.3|4906.2|4902.2|4906.6|4902.6|4900.3|4896.3|0
1604532300000|2020-11-04 23:25:00|4905.8|4901.8|4901.7|4897.7|4905.9|4901.9|4901.4|4897.4|0
1604532600000|2020-11-04 23:30:00|4901.8|4897.8|4898.6|4894.6|4904|4900|4896.6|4892.6|0
1604532900000|2020-11-04 23:35:00|4898.4|4894.4|4886.6|4882.6|4898.4|4894.4|4884.7|4880.7|0
1604533200000|2020-11-04 23:40:00|4886.7|4882.7|4887.3|4883.3|4890|4886|4885.4|4881.4|0
1604533500000|2020-11-04 23:45:00|4887.2|4883.2|4886.4|4882.4|4888.6|4884.6|4885|4881|0
1604533800000|2020-11-04 23:50:00|4886.6|4882.6|4892.8|4888.8|4893.9|4889.9|4886.1|4882.1|0
1604534100000|2020-11-04 23:55:00|4893.1|4889.1|4891.7|4887.7|4893.2|4889.2|4890.9|4886.9|0
1604534400000|2020-11-05 00:00:00|4892.1|4888.1|4893.5|4889.5|4894.9|4890.9|4887.6|4883.6|0
1604534700000|2020-11-05 00:05:00|4893.4|4889.4|4890.4|4886.4|4894|4890|4888.8|4884.8|0
1604535000000|2020-11-05 00:10:00|4890.2|4886.2|4891.3|4887.3|4893.4|4889.4|4889|4885|0
1604535300000|2020-11-05 00:15:00|4891.4|4887.4|4893.9|4890.9|4898.9|4895.9|4891.4|4887.4|0
1604535600000|2020-11-05 00:20:00|4893.8|4890.8|4900.1|4897.1|4900.1|4897.1|4892.4|4889.4|0
1604535900000|2020-11-05 00:25:00|4900|4897|4906.9|4903.9|4906.9|4903.9|4900|4897|0
1604536200000|2020-11-05 00:30:00|4907.1|4904.1|4909.8|4906.8|4910.6|4907.6|4906|4903|0
1604536500000|2020-11-05 00:35:00|4910.5|4907.5|4904.7|4901.7|4912|4909|4903.9|4900.9|0
1604536800000|2020-11-05 00:40:00|4904.8|4901.8|4908.6|4905.6|4909.3|4906.3|4903.1|4900.1|0
1604537100000|2020-11-05 00:45:00|4908.5|4905.5|4909.4|4906.4|4910.8|4907.8|4906.2|4903.2|0
1604537400000|2020-11-05 00:50:00|4909.3|4906.3|4906|4903|4909.3|4906.3|4903.2|4900.2|0
1604537700000|2020-11-05 00:55:00|4906.1|4903.1|4906.3|4903.3|4906.3|4903.3|4903.2|4900.2|0
1604538000000|2020-11-05 01:00:00|4904.9|4901.9|4909.4|4906.4|4912.3|4909.3|4904.8|4901.8|0
1604538300000|2020-11-05 01:05:00|4909.3|4906.3|4903.9|4900.9|4910.7|4907.7|4903.1|4900.1|0
1604538600000|2020-11-05 01:10:00|4904.2|4901.2|4904.5|4901.5|4906|4903|4903|4900|0
1604538900000|2020-11-05 01:15:00|4904|4901|4904.8|4901.8|4907.7|4904.7|4903.1|4900.1|0
1604539200000|2020-11-05 01:20:00|4904.9|4901.9|4902.8|4899.8|4910.6|4907.6|4902.7|4899.7|0
1604539500000|2020-11-05 01:25:00|4902.9|4899.9|4906.5|4903.5|4906.5|4903.5|4901.4|4898.4|0
1604539800000|2020-11-05 01:30:00|4906.4|4903.4|4904.6|4901.6|4907.9|4904.9|4900|4897|0
1604540100000|2020-11-05 01:35:00|4904.7|4901.7|4906|4903|4910.4|4907.4|4903|4900|0
1604540400000|2020-11-05 01:40:00|4906.1|4903.1|4909|4906|4910.5|4907.5|4904.6|4901.6|0
1604540700000|2020-11-05 01:45:00|4909.1|4906.1|4911.7|4908.7|4912|4909|4909|4906|0
1604541000000|2020-11-05 01:50:00|4911.8|4908.8|4903.1|4900.1|4913.2|4910.2|4903.1|4900.1|0
1604541300000|2020-11-05 01:55:00|4904.5|4901.5|4906.1|4903.1|4907.6|4904.6|4904.5|4901.5|0
1604541600000|2020-11-05 02:00:00|4906.6|4903.6|4911.9|4908.9|4912.7|4909.7|4906.2|4903.2|0
1604541900000|2020-11-05 02:05:00|4913.3|4910.3|4911.7|4908.7|4913.3|4910.3|4905.6|4902.6|0
1604542200000|2020-11-05 02:10:00|4911.6|4908.6|4902.5|4899.5|4911.6|4908.6|4902.5|4899.5|0
1604542500000|2020-11-05 02:15:00|4903|4900|4895.2|4892.2|4904|4901|4895.1|4892.1|0
1604542800000|2020-11-05 02:20:00|4895.1|4892.1|4893.2|4890.2|4899.3|4896.3|4891.7|4888.7|0
1604543100000|2020-11-05 02:25:00|4893.3|4890.3|4893.9|4890.9|4895.1|4892.1|4891.8|4888.8|0
1604543400000|2020-11-05 02:30:00|4893.8|4890.8|4897.2|4894.2|4898.6|4895.6|4890.8|4887.8|0
1604543700000|2020-11-05 02:35:00|4897.3|4894.3|4899.9|4896.9|4900.2|4897.2|4896.4|4893.4|0
1604544000000|2020-11-05 02:40:00|4899.8|4896.8|4898.6|4895.6|4900.8|4897.8|4897|4894|0
1604544300000|2020-11-05 02:45:00|4898.9|4895.9|4901.7|4898.7|4903.1|4900.1|4898.6|4895.6|0
1604544600000|2020-11-05 02:50:00|4901.2|4898.2|4898.6|4895.6|4901.8|4898.8|4895.8|4892.8|0
1604544900000|2020-11-05 02:55:00|4898.4|4895.4|4895.9|4892.9|4898.7|4895.7|4892.9|4889.9|0
1604545200000|2020-11-05 03:00:00|4896|4893|4902.1|4899.1|4903.4|4900.4|4896|4893|0
1604545500000|2020-11-05 03:05:00|4902.6|4899.6|4905.6|4902.6|4906.3|4903.3|4900.5|4897.5|0
1604545800000|2020-11-05 03:10:00|4905.8|4902.8|4904.9|4901.9|4906.3|4903.3|4904.6|4901.6|0
1604546100000|2020-11-05 03:15:00|4905|4902|4909.9|4906.9|4910.7|4907.7|4903.5|4900.5|0
1604546400000|2020-11-05 03:20:00|4910.2|4907.2|4915|4912|4917.8|4914.8|4907|4904|0
1604546700000|2020-11-05 03:25:00|4914.9|4911.9|4916.3|4913.3|4916.9|4913.9|4912|4909|0
1604547000000|2020-11-05 03:30:00|4916.2|4913.2|4917.7|4914.7|4920|4917|4914.6|4911.6|0
1604547300000|2020-11-05 03:35:00|4917.4|4914.4|4921.9|4918.9|4923.4|4920.4|4912.7|4909.7|0
1604547600000|2020-11-05 03:40:00|4922|4919|4923.2|4920.2|4927.3|4924.3|4921.9|4918.9|0
1604547900000|2020-11-05 03:45:00|4922.9|4919.9|4926.4|4923.4|4927.8|4924.8|4920.2|4917.2|0
1604548200000|2020-11-05 03:50:00|4927.1|4924.1|4926.3|4923.3|4931.5|4928.5|4926.3|4923.3|0
1604548500000|2020-11-05 03:55:00|4926.4|4923.4|4924.3|4921.3|4926.6|4923.6|4921.2|4918.2|0
1604548800000|2020-11-05 04:00:00|4924|4921|4923.5|4920.5|4924|4921|4920.6|4917.6|0
1604549100000|2020-11-05 04:05:00|4923.6|4920.6|4924.9|4921.9|4926.4|4923.4|4922|4919|0
1604549400000|2020-11-05 04:10:00|4924.3|4921.3|4928.3|4925.3|4931.3|4928.3|4923.4|4920.4|0
1604549700000|2020-11-05 04:15:00|4928.9|4925.9|4928.4|4925.4|4932.9|4929.9|4928.4|4925.4|0
1604550000000|2020-11-05 04:20:00|4928.3|4925.3|4923.6|4920.6|4929.7|4926.7|4923.6|4920.6|0
1604550300000|2020-11-05 04:25:00|4923.7|4920.7|4917.6|4914.6|4923.7|4920.7|4917.6|4914.6|0
1604550600000|2020-11-05 04:30:00|4917.7|4914.7|4920.7|4917.7|4925.3|4922.3|4916.2|4913.2|0
1604550900000|2020-11-05 04:35:00|4921|4918|4925.2|4922.2|4926.6|4923.6|4920.7|4917.7|0
1604551200000|2020-11-05 04:40:00|4924.5|4921.5|4923.5|4920.5|4926.9|4923.9|4922.8|4919.8|0
1604551500000|2020-11-05 04:45:00|4923.6|4920.6|4923.5|4920.5|4926.6|4923.6|4922|4919|0
1604551800000|2020-11-05 04:50:00|4923.4|4920.4|4924.5|4921.5|4926.6|4923.6|4922.2|4919.2|0
1604552100000|2020-11-05 04:55:00|4924.4|4921.4|4924.5|4921.5|4925.4|4922.4|4923.7|4920.7|0
1604552400000|2020-11-05 05:00:00|4924.2|4921.2|4917.5|4914.5|4925.2|4922.2|4916|4913|0
1604552700000|2020-11-05 05:05:00|4917.4|4914.4|4919.1|4916.1|4920.6|4917.6|4915.9|4912.9|0
1604553000000|2020-11-05 05:10:00|4919|4916|4923.5|4920.5|4923.5|4920.5|4917.5|4914.5|0
1604553300000|2020-11-05 05:15:00|4924.1|4921.1|4929.3|4926.3|4930.8|4927.8|4922|4919|0
1604553600000|2020-11-05 05:20:00|4929.4|4926.4|4924.8|4921.8|4930.8|4927.8|4923.3|4920.3|0
1604553900000|2020-11-05 05:25:00|4925.5|4922.5|4928.3|4925.3|4928.3|4925.3|4924.7|4921.7|0
1604554200000|2020-11-05 05:30:00|4928.2|4925.2|4926.9|4923.9|4929.9|4926.9|4925.3|4922.3|0
1604554500000|2020-11-05 05:35:00|4926.6|4923.6|4930.3|4927.3|4932.5|4929.5|4925.6|4922.6|0
1604554800000|2020-11-05 05:40:00|4930.2|4927.2|4934.5|4931.5|4934.6|4931.6|4928.7|4925.7|0
1604555100000|2020-11-05 05:45:00|4934.6|4931.6|4934.5|4931.5|4936|4933|4933|4930|0
1604555400000|2020-11-05 05:50:00|4934.4|4931.4|4937.6|4934.6|4939.3|4936.3|4934.4|4931.4|0
1604555700000|2020-11-05 05:55:00|4937.7|4934.7|4945|4942|4946.8|4943.8|4937.6|4934.6|0
1604556000000|2020-11-05 06:00:00|4944.9|4941.9|4940.4|4937.4|4949.4|4946.4|4940|4937|0
1604556300000|2020-11-05 06:05:00|4940.3|4937.3|4937.7|4934.7|4942|4939|4937.2|4934.2|0
1604556600000|2020-11-05 06:10:00|4937.8|4934.8|4937.3|4934.3|4939.2|4936.2|4933.2|4930.2|0
1604556900000|2020-11-05 06:15:00|4937.2|4934.2|4933|4930|4938.9|4935.9|4931.5|4928.5|0
1604557200000|2020-11-05 06:20:00|4932.7|4929.7|4935.2|4932.2|4935.9|4932.9|4931.5|4928.5|0
1604557500000|2020-11-05 06:25:00|4934.4|4931.4|4927.9|4924.9|4934.4|4931.4|4926.4|4923.4|0
1604557800000|2020-11-05 06:30:00|4927.4|4924.4|4929.3|4926.3|4929.4|4926.4|4923.4|4920.4|0
1604558100000|2020-11-05 06:35:00|4929.4|4926.4|4933.9|4930.9|4934.1|4931.1|4927.6|4924.6|0
1604558400000|2020-11-05 06:40:00|4934|4931|4940|4937|4940|4937|4932.2|4929.2|0
1604558700000|2020-11-05 06:45:00|4939.8|4936.8|4940|4937|4940.7|4937.7|4938.4|4935.4|0
1604559000000|2020-11-05 06:50:00|4939.9|4936.9|4935.4|4932.4|4940|4937|4935.4|4932.4|0
1604559300000|2020-11-05 06:55:00|4935.3|4932.3|4932.7|4929.7|4938.2|4935.2|4932.5|4929.5|0
1604559600000|2020-11-05 07:00:00|4933.3|4930.3|4934.8|4932.8|4939.3|4937.3|4920.8|4918.8|638
1604559900000|2020-11-05 07:05:00|4933.8|4931.8|4933.8|4931.8|4935.8|4933.8|4930.6|4928.6|378
1604560200000|2020-11-05 07:10:00|4933.6|4931.6|4942.8|4940.8|4943.6|4941.6|4932.3|4930.3|240
1604560500000|2020-11-05 07:15:00|4942.6|4940.6|4937.3|4935.3|4945.1|4943.1|4934.8|4932.8|263
1604560800000|2020-11-05 07:20:00|4937.1|4935.1|4944.8|4942.8|4945.1|4943.1|4934.3|4932.3|244
1604561100000|2020-11-05 07:25:00|4944.6|4942.6|4958.3|4956.3|4959.8|4957.8|4943.6|4941.6|424
1604561400000|2020-11-05 07:30:00|4958.1|4956.1|4952.3|4950.3|4958.3|4956.3|4947.1|4945.1|333
1604561700000|2020-11-05 07:35:00|4952.6|4950.6|4956.1|4954.1|4960.8|4958.8|4951.8|4949.8|369
1604562000000|2020-11-05 07:40:00|4956.3|4954.3|4959.1|4957.1|4963.3|4961.3|4955.8|4953.8|274
1604562300000|2020-11-05 07:45:00|4959.3|4957.3|4965.6|4963.6|4969.3|4967.3|4956.8|4954.8|646
1604562600000|2020-11-05 07:50:00|4965.8|4963.8|4962.3|4960.3|4965.8|4963.8|4958.6|4956.6|317
1604562900000|2020-11-05 07:55:00|4962.1|4960.1|4964.8|4962.8|4967.8|4965.8|4956.6|4954.6|618
1604563200000|2020-11-05 08:00:00|4962.1|4961.1|4968.6|4967.6|4974.6|4973.6|4950.8|4949.8|3152
1604563500000|2020-11-05 08:05:00|4968.3|4967.3|4989.1|4988.1|4989.3|4988.3|4964.6|4963.6|1516
1604563800000|2020-11-05 08:10:00|4988.6|4987.6|4977.3|4976.3|4990.3|4989.3|4974.3|4973.3|1107
1604564100000|2020-11-05 08:15:00|4978.3|4977.3|4977.6|4976.6|4982.8|4981.8|4973.6|4972.6|1117
1604564400000|2020-11-05 08:20:00|4977.3|4976.3|4978.6|4977.6|4983.8|4982.8|4969.6|4968.6|1215
1604564700000|2020-11-05 08:25:00|4978.3|4977.3|4967.3|4966.3|4984.6|4983.6|4966.6|4965.6|911
1604565000000|2020-11-05 08:30:00|4967.6|4966.6|4968.3|4967.3|4969.1|4968.1|4957.1|4956.1|847
1604565300000|2020-11-05 08:35:00|4967.3|4966.3|4970.8|4969.8|4973.6|4972.6|4965.6|4964.6|529
1604565600000|2020-11-05 08:40:00|4970.4|4969.4|4956.2|4955.2|4971.7|4970.7|4955.9|4954.9|878
1604565900000|2020-11-05 08:45:00|4956.4|4955.4|4967.2|4966.2|4968.2|4967.2|4955.7|4954.7|702
1604566200000|2020-11-05 08:50:00|4967.7|4966.7|4966.2|4965.2|4971.4|4970.4|4964.7|4963.7|516
1604566500000|2020-11-05 08:55:00|4965.9|4964.9|4965.9|4964.9|4967.7|4966.7|4954.9|4953.9|1411
1604566800000|2020-11-05 09:00:00|4965.4|4964.4|4955.4|4954.4|4966.9|4965.9|4954.2|4953.2|413
1604567100000|2020-11-05 09:05:00|4955.2|4954.2|4953.7|4952.7|4957.7|4956.7|4952.2|4951.2|459
1604567400000|2020-11-05 09:10:00|4953.9|4952.9|4953.9|4952.9|4956.7|4955.7|4949.4|4948.4|1027
1604567700000|2020-11-05 09:15:00|4954.2|4953.2|4953.9|4952.9|4961.7|4960.7|4953.4|4952.4|401
1604568000000|2020-11-05 09:20:00|4953.7|4952.7|4954.7|4953.7|4955.2|4954.2|4948.7|4947.7|768
1604568300000|2020-11-05 09:25:00|4954.4|4953.4|4948.2|4947.2|4954.9|4953.9|4944.9|4943.9|709
1604568600000|2020-11-05 09:30:00|4948.4|4947.4|4951.2|4950.2|4951.2|4950.2|4941.7|4940.7|758
1604568900000|2020-11-05 09:35:00|4951.9|4950.9|4958.7|4957.7|4958.9|4957.9|4951.2|4950.2|470
1604569200000|2020-11-05 09:40:00|4958.4|4957.4|4963.4|4962.4|4964.2|4963.2|4957.9|4956.9|523
1604569500000|2020-11-05 09:45:00|4963.7|4962.7|4961.4|4960.4|4965.7|4964.7|4961.2|4960.2|359
1604569800000|2020-11-05 09:50:00|4961.7|4960.7|4968.4|4967.4|4968.4|4967.4|4960.4|4959.4|379
1604570100000|2020-11-05 09:55:00|4968.2|4967.2|4963.9|4962.9|4970.7|4969.7|4962.7|4961.7|517
1604570400000|2020-11-05 10:00:00|4963.7|4962.7|4963.4|4962.4|4964.7|4963.7|4955.9|4954.9|1507
1604570700000|2020-11-05 10:05:00|4962.7|4961.7|4971.7|4970.7|4971.7|4970.7|4960.9|4959.9|1040
1604571000000|2020-11-05 10:10:00|4971.4|4970.4|4971.2|4970.2|4973.9|4972.9|4969.7|4968.7|510
1604571300000|2020-11-05 10:15:00|4971.4|4970.4|4966.9|4965.9|4972.2|4971.2|4966.4|4965.4|767
1604571600000|2020-11-05 10:20:00|4967.2|4966.2|4969.7|4968.7|4971.2|4970.2|4965.7|4964.7|395
1604571900000|2020-11-05 10:25:00|4969.9|4968.9|4962.4|4961.4|4969.9|4968.9|4960.7|4959.7|473
1604572200000|2020-11-05 10:30:00|4962.7|4961.7|4968.9|4967.9|4969.2|4968.2|4958.7|4957.7|426
1604572500000|2020-11-05 10:35:00|4968.7|4967.7|4970.4|4969.4|4975.4|4974.4|4968.2|4967.2|461
1604572800000|2020-11-05 10:40:00|4970.2|4969.2|4971.9|4970.9|4977.2|4976.2|4969.4|4968.4|724
1604573100000|2020-11-05 10:45:00|4972.2|4971.2|4974.2|4973.2|4977.2|4976.2|4970.2|4969.2|626
1604573400000|2020-11-05 10:50:00|4973.9|4972.9|4969.4|4968.4|4974.7|4973.7|4968.4|4967.4|719
1604573700000|2020-11-05 10:55:00|4969.2|4968.2|4978.7|4977.7|4979.2|4978.2|4968.7|4967.7|639
1604574000000|2020-11-05 11:00:00|4978.4|4977.4|4972.4|4971.4|4978.7|4977.7|4970.4|4969.4|610
1604574300000|2020-11-05 11:05:00|4972.2|4971.2|4968.9|4967.9|4976.9|4975.9|4968.2|4967.2|447
1604574600000|2020-11-05 11:10:00|4969.2|4968.2|4975.9|4974.9|4979.7|4978.7|4967.9|4966.9|1033
1604574900000|2020-11-05 11:15:00|4975.7|4974.7|4984.7|4983.7|4985.2|4984.2|4975.4|4974.4|726
1604575200000|2020-11-05 11:20:00|4984.9|4983.9|4986.9|4985.9|4987.7|4986.7|4981.2|4980.2|442
1604575500000|2020-11-05 11:25:00|4986.7|4985.7|4988.4|4987.4|4989.4|4988.4|4982.2|4981.2|433
1604575800000|2020-11-05 11:30:00|4988.7|4987.7|4976.2|4975.2|4990.2|4989.2|4975.9|4974.9|391
1604576100000|2020-11-05 11:35:00|4975.9|4974.9|4976.7|4975.7|4979.4|4978.4|4972.9|4971.9|535
1604576400000|2020-11-05 11:40:00|4976.4|4975.4|4982.9|4981.9|4983.9|4982.9|4975.2|4974.2|459
1604576700000|2020-11-05 11:45:00|4983.2|4982.2|4982.4|4981.4|4986.7|4985.7|4981.2|4980.2|310
1604577000000|2020-11-05 11:50:00|4982.7|4981.7|4983.4|4982.4|4985.9|4984.9|4978.9|4977.9|432
1604577300000|2020-11-05 11:55:00|4983.2|4982.2|4986.9|4985.9|4992.7|4991.7|4983.2|4982.2|570
1604577600000|2020-11-05 12:00:00|4987.2|4986.2|4975.4|4974.4|4987.9|4986.9|4973.7|4972.7|739
1604577900000|2020-11-05 12:05:00|4975.7|4974.7|4971.2|4970.2|4977.2|4976.2|4969.7|4968.7|675
1604578200000|2020-11-05 12:10:00|4971.4|4970.4|4966.4|4965.4|4971.4|4970.4|4965.2|4964.2|529
1604578500000|2020-11-05 12:15:00|4966.7|4965.7|4972.4|4971.4|4973.9|4972.9|4965.7|4964.7|794
1604578800000|2020-11-05 12:20:00|4972.7|4971.7|4967.9|4966.9|4972.7|4971.7|4965.7|4964.7|418
1604579100000|2020-11-05 12:25:00|4967.7|4966.7|4969.2|4968.2|4969.4|4968.4|4963.9|4962.9|706
1604579400000|2020-11-05 12:30:00|4969.4|4968.4|4971.7|4970.7|4972.4|4971.4|4967.7|4966.7|526
1604579700000|2020-11-05 12:35:00|4971.9|4970.9|4979.2|4978.2|4980.2|4979.2|4971.7|4970.7|675
1604580000000|2020-11-05 12:40:00|4979.3|4978.3|4982.3|4981.3|4983.8|4982.8|4977.3|4976.3|393
1604580300000|2020-11-05 12:45:00|4982.5|4981.5|4977.3|4976.3|4984.8|4983.8|4974.8|4973.8|323
1604580600000|2020-11-05 12:50:00|4977.5|4976.5|4980.5|4979.5|4981.3|4980.3|4973.3|4972.3|328
1604580900000|2020-11-05 12:55:00|4980.3|4979.3|4981.3|4980.3|4984|4983|4979.8|4978.8|234
1604581200000|2020-11-05 13:00:00|4981|4980|4974.3|4973.3|4981.3|4980.3|4973.8|4972.8|267
1604581500000|2020-11-05 13:05:00|4974.5|4973.5|4968.8|4967.8|4975.3|4974.3|4968|4967|439
1604581800000|2020-11-05 13:10:00|4968.5|4967.5|4973.5|4972.5|4973.8|4972.8|4968.3|4967.3|404
1604582100000|2020-11-05 13:15:00|4973.3|4972.3|4967|4966|4974.8|4973.8|4965.8|4964.8|429
1604582400000|2020-11-05 13:20:00|4967.3|4966.3|4970.5|4969.5|4971|4970|4965.3|4964.3|258
1604582700000|2020-11-05 13:25:00|4970.3|4969.3|4968.5|4967.5|4971.3|4970.3|4968.3|4967.3|318
1604583000000|2020-11-05 13:30:00|4968.8|4967.8|4972.5|4971.5|4973|4972|4968.3|4967.3|360
1604583300000|2020-11-05 13:35:00|4972.8|4971.8|4971.3|4970.3|4978.3|4977.3|4970.5|4969.5|252
1604583600000|2020-11-05 13:40:00|4971.5|4970.5|4970.8|4969.8|4975.8|4974.8|4968.8|4967.8|686
1604583900000|2020-11-05 13:45:00|4971|4970|4973.5|4972.5|4976|4975|4970.8|4969.8|302
1604584200000|2020-11-05 13:50:00|4973.3|4972.3|4977|4976|4978.3|4977.3|4972.8|4971.8|270
1604584500000|2020-11-05 13:55:00|4977.3|4976.3|4971.8|4970.8|4979|4978|4971.8|4970.8|379
1604584800000|2020-11-05 14:00:00|4972|4971|4968.8|4967.8|4975.8|4974.8|4968.5|4967.5|387
1604585100000|2020-11-05 14:05:00|4969|4968|4964.3|4963.3|4969.3|4968.3|4962.8|4961.8|649
1604585400000|2020-11-05 14:10:00|4964.5|4963.5|4962.8|4961.8|4965.3|4964.3|4962.3|4961.3|296
1604585700000|2020-11-05 14:15:00|4962.5|4961.5|4966.8|4965.8|4967.3|4966.3|4961.5|4960.5|362
1604586000000|2020-11-05 14:20:00|4966.5|4965.5|4972.3|4971.3|4972.8|4971.8|4965.3|4964.3|324
1604586300000|2020-11-05 14:25:00|4972.5|4971.5|4976.8|4975.8|4977.8|4976.8|4970.5|4969.5|600
1604586600000|2020-11-05 14:30:00|4977.3|4976.3|4975|4974|4977.3|4976.3|4968.8|4967.8|1069
1604586900000|2020-11-05 14:35:00|4974.5|4973.5|4976.5|4975.5|4977|4976|4971.5|4970.5|886
1604587200000|2020-11-05 14:40:00|4976.8|4975.8|4976.8|4975.8|4979|4978|4973.3|4972.3|565
1604587500000|2020-11-05 14:45:00|4977.3|4976.3|4976.3|4975.3|4982.5|4981.5|4976.3|4975.3|734
1604587800000|2020-11-05 14:50:00|4976|4975|4988.3|4987.3|4988.5|4987.5|4976|4975|750
1604588100000|2020-11-05 14:55:00|4988.8|4987.8|4985.3|4984.3|4989.5|4988.5|4983.8|4982.8|553
1604588400000|2020-11-05 15:00:00|4985.5|4984.5|4982.3|4981.3|4986.8|4985.8|4979.3|4978.3|720
1604588700000|2020-11-05 15:05:00|4982|4981|4988.3|4987.3|4988.8|4987.8|4981.3|4980.3|647
1604589000000|2020-11-05 15:10:00|4988.2|4987.2|4993.2|4992.2|4993.2|4992.2|4987.2|4986.2|627
1604589300000|2020-11-05 15:15:00|4992.7|4991.7|4994.9|4993.9|4995.7|4994.7|4990.9|4989.9|938
1604589600000|2020-11-05 15:20:00|4995.2|4994.2|4996.2|4995.2|4999.2|4998.2|4993.7|4992.7|899
1604589900000|2020-11-05 15:25:00|4995.9|4994.9|4980.4|4979.4|4996.7|4995.7|4980.2|4979.2|914
1604590200000|2020-11-05 15:30:00|4980.9|4979.9|4985.9|4984.9|4985.9|4984.9|4980.4|4979.4|809
1604590500000|2020-11-05 15:35:00|4985.7|4984.7|4982.7|4981.7|4989.4|4988.4|4981.2|4980.2|913
1604590800000|2020-11-05 15:40:00|4982.4|4981.4|4987.7|4986.7|4989.7|4988.7|4981.4|4980.4|497
1604591100000|2020-11-05 15:45:00|4987.9|4986.9|4992.2|4991.2|4994.7|4993.7|4985.7|4984.7|602
1604591400000|2020-11-05 15:50:00|4991.9|4990.9|4989.7|4988.7|4994.7|4993.7|4989.2|4988.2|722
1604591700000|2020-11-05 15:55:00|4989.2|4988.2|4993.4|4992.4|4995.4|4994.4|4988.7|4987.7|789
1604592000000|2020-11-05 16:00:00|4993.7|4992.7|4990.4|4989.4|4994.2|4993.2|4988.9|4987.9|644
1604592300000|2020-11-05 16:05:00|4990.2|4989.2|4984.4|4983.4|4991.7|4990.7|4983.7|4982.7|819
1604592600000|2020-11-05 16:10:00|4984.7|4983.7|4983.4|4982.4|4984.7|4983.7|4976.7|4975.7|911
1604592900000|2020-11-05 16:15:00|4983.7|4982.7|4986.7|4985.7|4988.9|4987.9|4983.7|4982.7|795
1604593200000|2020-11-05 16:20:00|4986.9|4985.9|4982.2|4981.2|4987.2|4986.2|4979.4|4978.4|824
1604593500000|2020-11-05 16:25:00|4981.7|4980.7|4983.2|4982.2|4986.9|4985.9|4981.7|4980.7|1557
1604593800000|2020-11-05 16:30:00|4983.4|4981.4|4984.9|4982.9|4985.4|4983.4|4979.2|4977.2|3212
1604594100000|2020-11-05 16:35:00|4985.2|4983.2|4974.9|4972.9|4985.7|4983.7|4973.7|4971.7|2263
1604594400000|2020-11-05 16:40:00|4975.2|4973.2|4975.9|4973.9|4978.4|4976.4|4974.2|4972.2|462
1604594700000|2020-11-05 16:45:00|4975.7|4973.7|4984.4|4982.4|4984.4|4982.4|4975.4|4973.4|222
1604595000000|2020-11-05 16:50:00|4984.2|4982.2|4975.7|4973.7|4984.4|4982.4|4974.4|4972.4|498
1604595300000|2020-11-05 16:55:00|4975.9|4973.9|4970.7|4968.7|4977.2|4975.2|4969.2|4967.2|311
1604595600000|2020-11-05 17:00:00|4970.9|4968.9|4973.9|4971.9|4976.2|4974.2|4970.2|4968.2|279
1604595900000|2020-11-05 17:05:00|4974.2|4972.2|4975.4|4973.4|4975.4|4973.4|4968.4|4966.4|308
1604596200000|2020-11-05 17:10:00|4975.7|4973.7|4972.9|4970.9|4975.9|4973.9|4971.2|4969.2|213
1604596500000|2020-11-05 17:15:00|4973.2|4971.2|4964.7|4962.7|4973.7|4971.7|4963.7|4961.7|241
1604596800000|2020-11-05 17:20:00|4964.4|4962.4|4959.7|4957.7|4966.7|4964.7|4958.4|4956.4|342
1604597100000|2020-11-05 17:25:00|4959.9|4957.9|4959.4|4957.4|4962.2|4960.2|4957.4|4955.4|427
1604597400000|2020-11-05 17:30:00|4960.2|4958.2|4961.7|4959.7|4965.2|4963.2|4958.2|4956.2|260
1604597700000|2020-11-05 17:35:00|4961.9|4959.9|4967.7|4965.7|4968.2|4966.2|4960.7|4958.7|203
1604598000000|2020-11-05 17:40:00|4967.9|4965.9|4970.9|4968.9|4971.4|4969.4|4965.9|4963.9|249
1604598300000|2020-11-05 17:45:00|4971.2|4969.2|4976.2|4974.2|4976.2|4974.2|4971.2|4969.2|233
1604598600000|2020-11-05 17:50:00|4976.4|4974.4|4975.7|4973.7|4976.7|4974.7|4973.9|4971.9|538
1604598900000|2020-11-05 17:55:00|4975.9|4973.9|4977.4|4975.4|4978.2|4976.2|4975.7|4973.7|174
1604599200000|2020-11-05 18:00:00|4978.2|4976.2|4980.9|4978.9|4983.4|4981.4|4977.2|4975.2|332
1604599500000|2020-11-05 18:05:00|4981.2|4979.2|4978.4|4976.4|4982.2|4980.2|4978.4|4976.4|106
1604599800000|2020-11-05 18:10:00|4978.7|4976.7|4977.7|4975.7|4980.9|4978.9|4977.7|4975.7|109
1604600100000|2020-11-05 18:15:00|4977.9|4975.9|4975.2|4973.2|4978.2|4976.2|4974.2|4972.2|167
1604600400000|2020-11-05 18:20:00|4975.7|4973.7|4976.7|4974.7|4979.4|4977.4|4974.9|4972.9|105
1604600700000|2020-11-05 18:25:00|4976.9|4974.9|4977.2|4975.2|4978.7|4976.7|4975.7|4973.7|39
1604601000000|2020-11-05 18:30:00|4977.4|4975.4|4978.4|4976.4|4979.4|4977.4|4976.9|4974.9|50
1604601300000|2020-11-05 18:35:00|4978.2|4976.2|4978.4|4976.4|4979.7|4977.7|4976.9|4974.9|29
1604601600000|2020-11-05 18:40:00|4978.7|4976.7|4981.9|4979.9|4982.2|4980.2|4976.9|4974.9|36
1604601900000|2020-11-05 18:45:00|4981.7|4979.7|4979.4|4977.4|4982.2|4980.2|4979.2|4977.2|37
1604602200000|2020-11-05 18:50:00|4979.7|4977.7|4976.9|4974.9|4980.2|4978.2|4975.4|4973.4|52
1604602500000|2020-11-05 18:55:00|4977.2|4975.2|4976.2|4974.2|4980.9|4978.9|4973.7|4971.7|106
1604602800000|2020-11-05 19:00:00|4976.4|4974.4|4983.9|4981.9|4985.2|4983.2|4975.9|4973.9|132
1604603100000|2020-11-05 19:05:00|4983.7|4981.7|4975.9|4973.9|4983.9|4981.9|4975.9|4973.9|98
1604603400000|2020-11-05 19:10:00|4976.2|4974.2|4975.4|4973.4|4978.7|4976.7|4974.9|4972.9|107
1604603700000|2020-11-05 19:15:00|4975.7|4973.7|4976.9|4974.9|4979.2|4977.2|4975.4|4973.4|32
1604604000000|2020-11-05 19:20:00|4976.7|4974.7|4981.9|4979.9|4982.4|4980.4|4974.9|4972.9|45
1604604300000|2020-11-05 19:25:00|4982.2|4980.2|4983.2|4981.2|4984.4|4982.4|4981.4|4979.4|75
1604604600000|2020-11-05 19:30:00|4983.4|4981.4|4981.9|4979.9|4984.9|4982.9|4981.4|4979.4|61
1604604900000|2020-11-05 19:35:00|4981.7|4979.7|4978.9|4976.9|4982.2|4980.2|4976.7|4974.7|104
1604605200000|2020-11-05 19:40:00|4979.2|4977.2|4985.7|4983.7|4986.4|4984.4|4978.4|4976.4|146
1604605500000|2020-11-05 19:45:00|4985.9|4983.9|4979.2|4977.2|4985.9|4983.9|4978.4|4976.4|108
1604605800000|2020-11-05 19:50:00|4979.4|4977.4|4977.9|4975.9|4979.9|4977.9|4973.7|4971.7|128
1604606100000|2020-11-05 19:55:00|4978.2|4976.2|4980.4|4978.4|4981.4|4979.4|4974.2|4972.2|126
1604606400000|2020-11-05 20:00:00|4980.2|4978.2|4978.4|4976.4|4980.9|4978.9|4976.7|4974.7|108
1604606700000|2020-11-05 20:05:00|4978.7|4976.7|4975.7|4973.7|4979.4|4977.4|4973.9|4971.9|93
1604607000000|2020-11-05 20:10:00|4975.9|4973.9|4972.4|4970.4|4977.7|4975.7|4971.9|4969.9|103
1604607300000|2020-11-05 20:15:00|4972.7|4970.7|4971.9|4969.9|4974.7|4972.7|4969.9|4967.9|118
1604607600000|2020-11-05 20:20:00|4972.2|4970.2|4975.2|4973.2|4976.9|4974.9|4971.7|4969.7|111
1604607900000|2020-11-05 20:25:00|4975.4|4973.4|4973.7|4971.7|4975.7|4973.7|4970.7|4968.7|128
1604608200000|2020-11-05 20:30:00|4973.4|4971.4|4966.2|4964.2|4974.9|4972.9|4965.4|4963.4|223
1604608500000|2020-11-05 20:35:00|4965.9|4963.9|4961.7|4959.7|4968.2|4966.2|4960.9|4958.9|139
1604608800000|2020-11-05 20:40:00|4961.2|4959.2|4961.4|4959.4|4965.9|4963.9|4961.2|4959.2|131
1604609100000|2020-11-05 20:45:00|4961.9|4959.9|4964.9|4962.9|4965.4|4963.4|4959.9|4957.9|227
1604609400000|2020-11-05 20:50:00|4964.7|4962.7|4969.9|4967.9|4970.9|4968.9|4964.2|4962.2|303
1604609700000|2020-11-05 20:55:00|4970.2|4968.2|4971.7|4969.7|4974.9|4972.9|4967.2|4965.2|383
1604610000000|2020-11-05 21:00:00|4971.4|4967.4|4971.5|4967.5|4974|4970|4968.9|4964.9|0
1604610300000|2020-11-05 21:05:00|4971.6|4967.6|4973.4|4969.4|4974.6|4970.6|4971.2|4967.2|0
1604610600000|2020-11-05 21:10:00|4973.3|4969.3|4981.5|4977.5|4982.1|4978.1|4972.1|4968.1|0
1604610900000|2020-11-05 21:15:00|4981.4|4977.4|4980.3|4976.3|4981.4|4977.4|4980.2|4976.2|0
1604611200000|2020-11-05 21:20:00|4980.2|4976.2|4978.6|4974.6|4980.2|4976.2|4978.6|4974.6|0
1604611500000|2020-11-05 21:25:00|4978.7|4974.7|4979.5|4975.5|4979.5|4975.5|4978.1|4974.1|0
1604611800000|2020-11-05 21:30:00|4979.2|4975.2|4978.1|4974.1|4981|4977|4976.6|4972.6|0
1604612100000|2020-11-05 21:35:00|4978.2|4974.2|4980.9|4976.9|4981.3|4977.3|4978.1|4974.1|0
1604612400000|2020-11-05 21:40:00|4980.6|4976.6|4980.9|4976.9|4983.2|4979.2|4980.6|4976.6|0
1604612700000|2020-11-05 21:45:00|4981|4977|4982.5|4978.5|4982.8|4978.8|4979.3|4975.3|0
1604613000000|2020-11-05 21:50:00|4982.2|4978.2|4983.8|4979.8|4984.4|4980.4|4981.8|4977.8|0
1604613300000|2020-11-05 21:55:00|4983.7|4979.7|4980.8|4976.8|4984.4|4980.4|4980.2|4976.2|0
1604613600000|2020-11-05 22:00:00|4981|4977|4980.2|4976.2|4981|4977|4980.2|4976.2|0
1604613900000|2020-11-05 22:05:00|4980.1|4976.1|4980.5|4976.5|4980.5|4976.5|4980.1|4976.1|0
1604614200000|2020-11-05 22:10:00|4980.3|4976.3|4979.4|4975.4|4981|4977|4978.9|4974.9|0
1604614500000|2020-11-05 22:15:00|4979.6|4975.6|4979.4|4975.4|4979.6|4975.6|4979|4975|0
1604614800000|2020-11-05 22:20:00|4979.5|4975.5|4979.5|4975.5|4979.7|4975.7|4979.4|4975.4|0
1604615100000|2020-11-05 22:25:00|4979.7|4975.7|4980.1|4976.1|4980.1|4976.1|4979.7|4975.7|0
1604615400000|2020-11-05 22:30:00|4980.2|4976.2|4980.8|4976.8|4981|4977|4980.2|4976.2|0
1604615700000|2020-11-05 22:35:00|4980.4|4976.4|4980.4|4976.4|4980.6|4976.6|4980|4976|0
1604616000000|2020-11-05 22:40:00|4980.6|4976.6|4980.6|4976.6|4980.6|4976.6|4980.5|4976.5|0
1604616300000|2020-11-05 22:45:00|4980.4|4976.4|4980.5|4976.5|4980.9|4976.9|4980.3|4976.3|0
1604616600000|2020-11-05 22:50:00|4980.3|4976.3|4979.6|4975.6|4980.3|4976.3|4979|4975|0
1604616900000|2020-11-05 22:55:00|4979.4|4975.4|4979.9|4975.9|4979.9|4975.9|4978.6|4974.6|0
1604617200000|2020-11-05 23:00:00|4979.3|4975.3|4971|4967|4979.3|4975.3|4970.7|4966.7|0
1604617500000|2020-11-05 23:05:00|4970.9|4966.9|4972.9|4968.9|4972.9|4968.9|4970.3|4966.3|0
1604617800000|2020-11-05 23:10:00|4973|4969|4970.9|4966.9|4974.7|4970.7|4970.4|4966.4|0
1604618100000|2020-11-05 23:15:00|4970.7|4966.7|4973.9|4969.9|4973.9|4969.9|4970.4|4966.4|0
1604618400000|2020-11-05 23:20:00|4973.7|4969.7|4971.2|4967.2|4973.9|4969.9|4971.2|4967.2|0
1604618700000|2020-11-05 23:25:00|4971.5|4967.5|4965.4|4961.4|4971.5|4967.5|4965|4961|0
1604619000000|2020-11-05 23:30:00|4965.5|4961.5|4961.7|4957.7|4966|4962|4961.3|4957.3|0
1604619300000|2020-11-05 23:35:00|4961.6|4957.6|4962.5|4958.5|4964.3|4960.3|4960.7|4956.7|0
1604619600000|2020-11-05 23:40:00|4962.7|4958.7|4957.8|4953.8|4965.5|4961.5|4950.9|4946.9|0
1604619900000|2020-11-05 23:45:00|4957.6|4953.6|4955.6|4951.6|4958.7|4954.7|4945.3|4941.3|0
1604620200000|2020-11-05 23:50:00|4955.8|4951.8|4963.6|4959.6|4965.4|4961.4|4955.6|4951.6|0
1604620500000|2020-11-05 23:55:00|4963.5|4959.5|4966.1|4962.1|4968.6|4964.6|4959.1|4955.1|0
1604620800000|2020-11-06 00:00:00|4966.3|4962.3|4963.1|4959.1|4969.3|4965.3|4955.6|4951.6|0
1604621100000|2020-11-06 00:05:00|4963|4959|4964.2|4960.2|4966|4962|4960.6|4956.6|0
1604621400000|2020-11-06 00:10:00|4964.1|4960.1|4962.1|4958.1|4966.3|4962.3|4961.2|4957.2|0
1604621700000|2020-11-06 00:15:00|4962.2|4958.2|4957.6|4954.6|4962.8|4959|4956.1|4953.1|0
1604622000000|2020-11-06 00:20:00|4959|4956|4957.6|4954.6|4959.2|4956.2|4955.9|4952.9|0
1604622300000|2020-11-06 00:25:00|4957.5|4954.5|4953|4950|4957.7|4954.7|4951.5|4948.5|0
1604622600000|2020-11-06 00:30:00|4952.9|4949.9|4951.9|4948.9|4953.3|4950.3|4947.3|4944.3|0
1604622900000|2020-11-06 00:35:00|4952.2|4949.2|4952.4|4949.4|4954|4951|4951.8|4948.8|0
1604623200000|2020-11-06 00:40:00|4952.3|4949.3|4953.5|4950.5|4953.8|4950.8|4949.2|4946.2|0
1604623500000|2020-11-06 00:45:00|4953.3|4950.3|4959.5|4956.5|4959.6|4956.6|4951.9|4948.9|0
1604623800000|2020-11-06 00:50:00|4959.2|4956.2|4960.9|4957.9|4961.1|4958.1|4956.2|4953.2|0
1604624100000|2020-11-06 00:55:00|4960.8|4957.8|4951.1|4948.1|4960.9|4957.9|4950.4|4947.4|0
1604624400000|2020-11-06 01:00:00|4951.3|4948.3|4947.5|4944.5|4956.1|4953.1|4947.4|4944.4|0
1604624700000|2020-11-06 01:05:00|4947.6|4944.6|4947.5|4944.5|4950.5|4947.5|4944.5|4941.5|0
1604625000000|2020-11-06 01:10:00|4948.2|4945.2|4950.6|4947.6|4950.6|4947.6|4945.9|4942.9|0
1604625300000|2020-11-06 01:15:00|4950.5|4947.5|4947.8|4944.8|4952.3|4949.3|4946.2|4943.2|0
1604625600000|2020-11-06 01:20:00|4947.7|4944.7|4949.6|4946.6|4952.5|4949.5|4946.4|4943.4|0
1604625900000|2020-11-06 01:25:00|4949.9|4946.9|4956.9|4953.9|4957.2|4954.2|4949.4|4946.4|0
1604626200000|2020-11-06 01:30:00|4956.5|4953.5|4952.7|4949.7|4958.6|4955.6|4951.2|4948.2|0
1604626500000|2020-11-06 01:35:00|4952.8|4949.8|4953.9|4950.9|4956.9|4953.9|4949.6|4946.6|0
1604626800000|2020-11-06 01:40:00|4953.4|4950.4|4958.4|4955.4|4959.9|4956.9|4952.4|4949.4|0
1604627100000|2020-11-06 01:45:00|4958.3|4955.3|4957.8|4954.8|4959.9|4956.9|4955.4|4952.4|0
1604627400000|2020-11-06 01:50:00|4957.7|4954.7|4964.1|4961.1|4964.1|4961.1|4956.3|4953.3|0
1604627700000|2020-11-06 01:55:00|4964.4|4961.4|4966.8|4963.8|4968.4|4965.4|4963.3|4960.3|0
1604628000000|2020-11-06 02:00:00|4967.3|4964.3|4963.4|4960.4|4969.6|4966.6|4962|4959|0
1604628300000|2020-11-06 02:05:00|4963.5|4960.5|4961.8|4958.8|4965.2|4962.2|4961.8|4958.8|0
1604628600000|2020-11-06 02:10:00|4961.9|4958.9|4960.4|4957.4|4964|4961|4957.3|4954.3|0
1604628900000|2020-11-06 02:15:00|4961.1|4958.1|4963.7|4960.7|4966.6|4963.6|4959|4956|0
1604629200000|2020-11-06 02:20:00|4963.6|4960.6|4964.1|4961.1|4965.1|4962.1|4961.9|4958.9|0
1604629500000|2020-11-06 02:25:00|4964.2|4961.2|4967.7|4964.7|4969.3|4966.3|4963.4|4960.4|0
1604629800000|2020-11-06 02:30:00|4967.6|4964.6|4964.5|4961.5|4967.6|4964.6|4960.8|4957.8|0
1604630100000|2020-11-06 02:35:00|4964|4961|4961.5|4958.5|4966|4963|4961.5|4958.5|0
1604630400000|2020-11-06 02:40:00|4961.6|4958.6|4960|4957|4963.1|4960.1|4959.9|4956.9|0
1604630700000|2020-11-06 02:45:00|4959.9|4956.9|4958.6|4955.6|4960.1|4957.1|4955.5|4952.5|0
1604631000000|2020-11-06 02:50:00|4958.5|4955.5|4963|4960|4963.1|4960.1|4958.5|4955.5|0
1604631300000|2020-11-06 02:55:00|4962.9|4959.9|4963|4960|4965.9|4962.9|4962.9|4959.9|0
1604631600000|2020-11-06 03:00:00|4963.5|4960.5|4962.8|4959.8|4964.5|4961.5|4961.4|4958.4|0
1604631900000|2020-11-06 03:05:00|4962.5|4959.5|4962.8|4959.8|4964.3|4961.3|4961.2|4958.2|0
1604632200000|2020-11-06 03:10:00|4962.9|4959.9|4957|4954|4963|4960|4957|4954|0
1604632500000|2020-11-06 03:15:00|4956.9|4953.9|4957.7|4954.7|4959.9|4956.9|4955.5|4952.5|0
1604632800000|2020-11-06 03:20:00|4957.4|4954.4|4957|4954|4958.6|4955.6|4957|4954|0
1604633100000|2020-11-06 03:25:00|4956.8|4953.8|4955.7|4952.7|4957.2|4954.2|4954.2|4951.2|0
1604633400000|2020-11-06 03:30:00|4956.3|4953.3|4954.1|4951.1|4957.2|4954.2|4951.3|4948.3|0
1604633700000|2020-11-06 03:35:00|4954.3|4951.3|4957.1|4954.1|4958.5|4955.5|4954.1|4951.1|0
1604634000000|2020-11-06 03:40:00|4957|4954|4958.8|4955.8|4960.3|4957.3|4955.5|4952.5|0
1604634300000|2020-11-06 03:45:00|4958.7|4955.7|4958.3|4955.3|4961.8|4958.8|4956.8|4953.8|0
1604634600000|2020-11-06 03:50:00|4958.4|4955.4|4953.7|4950.7|4959.8|4956.8|4953.6|4950.6|0
1604634900000|2020-11-06 03:55:00|4953.8|4950.8|4948.9|4945.9|4953.8|4950.8|4947.7|4944.7|0
1604635200000|2020-11-06 04:00:00|4948.5|4945.5|4945.8|4942.8|4955|4952|4945.8|4942.8|0
1604635500000|2020-11-06 04:05:00|4946.1|4943.1|4944.4|4941.4|4948.9|4945.9|4944.2|4941.2|0
1604635800000|2020-11-06 04:10:00|4945.8|4942.8|4946.5|4943.5|4947.4|4944.4|4942.9|4939.9|0
1604636100000|2020-11-06 04:15:00|4946.6|4943.6|4950.4|4947.4|4950.4|4947.4|4945.8|4942.8|0
1604636400000|2020-11-06 04:20:00|4950.5|4947.5|4950.7|4947.7|4952.2|4949.2|4948.4|4945.4|0
1604636700000|2020-11-06 04:25:00|4950.6|4947.6|4952.1|4949.1|4952.7|4949.7|4949.2|4946.2|0
1604637000000|2020-11-06 04:30:00|4951.9|4948.9|4953.6|4950.6|4953.7|4950.7|4949.1|4946.1|0
1604637300000|2020-11-06 04:35:00|4953.7|4950.7|4951.3|4948.3|4953.7|4950.7|4949.2|4946.2|0
1604637600000|2020-11-06 04:40:00|4951.4|4948.4|4948.9|4945.9|4952.1|4949.1|4945.8|4942.8|0
1604637900000|2020-11-06 04:45:00|4948.8|4945.8|4945.8|4942.8|4948.9|4945.9|4945.8|4942.8|0
1604638200000|2020-11-06 04:50:00|4945.9|4942.9|4947.4|4944.4|4949|4946|4944.4|4941.4|0
1604638500000|2020-11-06 04:55:00|4947.7|4944.7|4945.8|4942.8|4948.9|4945.9|4944.3|4941.3|0
1604638800000|2020-11-06 05:00:00|4946.5|4943.5|4951.7|4948.7|4951.7|4948.7|4945.8|4942.8|0
1604639100000|2020-11-06 05:05:00|4951.6|4948.6|4956|4953|4956|4953|4950.2|4947.2|0
1604639400000|2020-11-06 05:10:00|4956.1|4953.1|4952.4|4949.4|4957.5|4954.5|4951.7|4948.7|0
1604639700000|2020-11-06 05:15:00|4953.1|4950.1|4948.1|4945.1|4954.6|4951.6|4946.7|4943.7|0
1604640000000|2020-11-06 05:20:00|4949.5|4946.5|4946.7|4943.7|4951.1|4948.1|4945.2|4942.2|0
1604640300000|2020-11-06 05:25:00|4946.8|4943.8|4950.6|4947.6|4952.1|4949.1|4946.8|4943.8|0
1604640600000|2020-11-06 05:30:00|4950.9|4947.9|4945.4|4942.4|4952.9|4949.9|4945.3|4942.3|0
1604640900000|2020-11-06 05:35:00|4945.5|4942.5|4946.3|4943.3|4947.8|4944.8|4942.6|4939.6|0
1604641200000|2020-11-06 05:40:00|4946.4|4943.4|4949.3|4946.3|4949.4|4946.4|4944.9|4941.9|0
1604641500000|2020-11-06 05:45:00|4948.6|4945.6|4944.7|4941.7|4948.6|4945.6|4943.2|4940.2|0
1604641800000|2020-11-06 05:50:00|4945|4942|4951.2|4948.2|4951.4|4948.4|4944.7|4941.7|0
1604642100000|2020-11-06 05:55:00|4951.3|4948.3|4950.4|4947.4|4953.5|4950.5|4950.3|4947.3|0
1604642400000|2020-11-06 06:00:00|4950.3|4947.3|4951.1|4948.1|4953.4|4950.4|4948.9|4945.9|0
1604642700000|2020-11-06 06:05:00|4950.8|4947.8|4950.8|4947.8|4953.5|4950.5|4949|4946|0
1604643000000|2020-11-06 06:10:00|4950.9|4947.9|4955.1|4952.1|4955.1|4952.1|4950.7|4947.7|0
1604643300000|2020-11-06 06:15:00|4956.2|4953.2|4955.1|4952.1|4959.7|4956.7|4955.1|4952.1|0
1604643600000|2020-11-06 06:20:00|4955|4952|4949|4946|4955|4952|4947.3|4944.3|0
1604643900000|2020-11-06 06:25:00|4949.1|4946.1|4947.5|4944.5|4952|4949|4947.4|4944.4|0
1604644200000|2020-11-06 06:30:00|4947.4|4944.4|4952.2|4949.2|4953.7|4950.7|4947|4944|0
1604644500000|2020-11-06 06:35:00|4952.7|4949.7|4950.5|4947.5|4953.6|4950.6|4950.5|4947.5|0
1604644800000|2020-11-06 06:40:00|4950.8|4947.8|4956.6|4953.6|4958.3|4955.3|4950.8|4947.8|0
1604645100000|2020-11-06 06:45:00|4956.7|4953.7|4953.4|4950.4|4957.4|4954.4|4952.2|4949.2|0
1604645400000|2020-11-06 06:50:00|4953.2|4950.2|4953.7|4950.7|4955|4952|4952.1|4949.1|0
1604645700000|2020-11-06 06:55:00|4953.1|4950.1|4949.3|4946.3|4955.2|4952.2|4949.3|4946.3|0
1604646000000|2020-11-06 07:00:00|4949.8|4946.8|4956.2|4954.2|4957.9|4955.9|4949.8|4946.8|338
1604646300000|2020-11-06 07:05:00|4956.9|4954.9|4949.9|4947.9|4957.4|4955.4|4948.7|4946.7|194
1604646600000|2020-11-06 07:10:00|4949.7|4947.7|4946.4|4944.4|4953.9|4951.9|4945.9|4943.9|147
1604646900000|2020-11-06 07:15:00|4946.2|4944.2|4948.9|4946.9|4949.9|4947.9|4945.2|4943.2|156
1604647200000|2020-11-06 07:20:00|4949.2|4947.2|4955.9|4953.9|4957.2|4955.2|4949.2|4947.2|150
1604647500000|2020-11-06 07:25:00|4956.2|4954.2|4961.4|4959.4|4962.7|4960.7|4953.9|4951.9|209
1604647800000|2020-11-06 07:30:00|4961.2|4959.2|4958.4|4956.4|4962.4|4960.4|4957.7|4955.7|102
1604648100000|2020-11-06 07:35:00|4958.7|4956.7|4962.7|4960.7|4963.2|4961.2|4957.7|4955.7|69
1604648400000|2020-11-06 07:40:00|4962.4|4960.4|4955.7|4953.7|4962.9|4960.9|4955.7|4953.7|133
1604648700000|2020-11-06 07:45:00|4955.4|4953.4|4952.7|4950.7|4956.9|4954.9|4952.2|4950.2|273
1604649000000|2020-11-06 07:50:00|4952.4|4950.4|4954.4|4952.4|4955.4|4953.4|4950.9|4948.9|99
1604649300000|2020-11-06 07:55:00|4954.7|4952.7|4962.9|4960.9|4962.9|4960.9|4953.9|4951.9|237
1604649600000|2020-11-06 08:00:00|4962.7|4961.7|4976.7|4975.7|4977.9|4976.9|4958.9|4957.9|1864
1604649900000|2020-11-06 08:05:00|4977.9|4976.9|4998.4|4997.4|4998.7|4997.7|4976.2|4975.2|1593
1604650200000|2020-11-06 08:10:00|4998.7|4997.7|4992.9|4991.9|4999.2|4998.2|4989.9|4988.9|1573
1604650500000|2020-11-06 08:15:00|4992.4|4991.4|4983.2|4982.2|4992.9|4991.9|4982.7|4981.7|952
1604650800000|2020-11-06 08:20:00|4982.7|4981.7|4975.2|4974.2|4983.9|4982.9|4974.2|4973.2|906
1604651100000|2020-11-06 08:25:00|4974.4|4973.4|4978.9|4977.9|4982.9|4981.9|4972.4|4971.4|434
1604651400000|2020-11-06 08:30:00|4978.7|4977.7|4972.9|4971.9|4981.9|4980.9|4972.4|4971.4|439
1604651700000|2020-11-06 08:35:00|4973.2|4972.2|4969.2|4968.2|4974.2|4973.2|4964.9|4963.9|757
1604652000000|2020-11-06 08:40:00|4969.1|4968.1|4963.6|4962.6|4969.1|4968.1|4961.3|4960.3|699
1604652300000|2020-11-06 08:45:00|4963.8|4962.8|4964.8|4963.8|4970.1|4969.1|4960.3|4959.3|502
1604652600000|2020-11-06 08:50:00|4965.1|4964.1|4964.8|4963.8|4968.1|4967.1|4963.1|4962.1|362
1604652900000|2020-11-06 08:55:00|4964.6|4963.6|4954.8|4953.8|4965.6|4964.6|4952.1|4951.1|610
1604653200000|2020-11-06 09:00:00|4955.1|4954.1|4952.3|4951.3|4959.6|4958.6|4949.3|4948.3|499
1604653500000|2020-11-06 09:05:00|4952.1|4951.1|4940.8|4939.8|4953.8|4952.8|4939.1|4938.1|638
1604653800000|2020-11-06 09:10:00|4941.1|4940.1|4942.1|4941.1|4943.3|4942.3|4934.3|4933.3|647
1604654100000|2020-11-06 09:15:00|4941.8|4940.8|4945.8|4944.8|4947.6|4946.6|4938.3|4937.3|597
1604654400000|2020-11-06 09:20:00|4945.6|4944.6|4950.8|4949.8|4951.6|4950.6|4944.1|4943.1|291
1604654700000|2020-11-06 09:25:00|4951.1|4950.1|4944.8|4943.8|4953.1|4952.1|4944.8|4943.8|598
1604655000000|2020-11-06 09:30:00|4945.1|4944.1|4946.6|4945.6|4950.8|4949.8|4943.6|4942.6|512
1604655300000|2020-11-06 09:35:00|4946.3|4945.3|4934.3|4933.3|4946.6|4945.6|4933.1|4932.1|794
1604655600000|2020-11-06 09:40:00|4934.1|4933.1|4935.8|4934.8|4937.8|4936.8|4930.1|4929.1|1098
1604655900000|2020-11-06 09:45:00|4936.1|4935.1|4933.8|4932.8|4939.8|4938.8|4929.1|4928.1|996
1604656200000|2020-11-06 09:50:00|4933.6|4932.6|4925.6|4924.6|4936.6|4935.6|4923.3|4922.3|685
1604656500000|2020-11-06 09:55:00|4925.8|4924.8|4918.6|4917.6|4925.8|4924.8|4917.3|4916.3|702
1604656800000|2020-11-06 10:00:00|4918.3|4917.3|4919.3|4918.3|4922.6|4921.6|4915.3|4914.3|812
1604657100000|2020-11-06 10:05:00|4919.1|4918.1|4922.6|4921.6|4926.8|4925.8|4917.1|4916.1|872
1604657400000|2020-11-06 10:10:00|4922.8|4921.8|4927.3|4926.3|4928.6|4927.6|4919.6|4918.6|416
1604657700000|2020-11-06 10:15:00|4927.1|4926.1|4929.8|4928.8|4932.8|4931.8|4926.3|4925.3|575
1604658000000|2020-11-06 10:20:00|4930.1|4929.1|4938.8|4937.8|4939.6|4938.6|4927.8|4926.8|447
1604658300000|2020-11-06 10:25:00|4939.1|4938.1|4942.8|4941.8|4945.1|4944.1|4938.3|4937.3|402
1604658600000|2020-11-06 10:30:00|4942.6|4941.6|4948.3|4947.3|4948.8|4947.8|4942.6|4941.6|377
1604658900000|2020-11-06 10:35:00|4947.8|4946.8|4952.3|4951.3|4953.3|4952.3|4945.3|4944.3|285
1604659200000|2020-11-06 10:40:00|4952.6|4951.6|4951.1|4950.1|4953.3|4952.3|4948.3|4947.3|379
1604659500000|2020-11-06 10:45:00|4950.8|4949.8|4951.3|4950.3|4953.6|4952.6|4949.1|4948.1|423
1604659800000|2020-11-06 10:50:00|4951.6|4950.6|4955.8|4954.8|4958.1|4957.1|4950.8|4949.8|411
1604660100000|2020-11-06 10:55:00|4955.6|4954.6|4951.3|4950.3|4956.8|4955.8|4947.8|4946.8|626
1604660400000|2020-11-06 11:00:00|4951.1|4950.1|4955.6|4954.6|4958.3|4957.3|4948.6|4947.6|274
1604660700000|2020-11-06 11:05:00|4955.3|4954.3|4960.6|4959.6|4960.6|4959.6|4955.1|4954.1|207
1604661000000|2020-11-06 11:10:00|4960.3|4959.3|4955.6|4954.6|4961.3|4960.3|4955.6|4954.6|195
1604661300000|2020-11-06 11:15:00|4955.3|4954.3|4955.3|4954.3|4961.3|4960.3|4953.8|4952.8|211
1604661600000|2020-11-06 11:20:00|4955.1|4954.1|4956.8|4955.8|4958.1|4957.1|4954.1|4953.1|181
1604661900000|2020-11-06 11:25:00|4957.1|4956.1|4954.8|4953.8|4957.6|4956.6|4952.6|4951.6|189
1604662200000|2020-11-06 11:30:00|4954.6|4953.6|4955.3|4954.3|4956.3|4955.3|4948.8|4947.8|310
1604662500000|2020-11-06 11:35:00|4955.1|4954.1|4949.3|4948.3|4955.6|4954.6|4947.3|4946.3|164
1604662800000|2020-11-06 11:40:00|4949.1|4948.1|4950.6|4949.6|4951.8|4950.8|4948.1|4947.1|154
1604663100000|2020-11-06 11:45:00|4950.3|4949.3|4940.3|4939.3|4954.6|4953.6|4940.3|4939.3|523
1604663400000|2020-11-06 11:50:00|4940.1|4939.1|4942.1|4941.1|4943.8|4942.8|4939.1|4938.1|419
1604663700000|2020-11-06 11:55:00|4942.3|4941.3|4944.8|4943.8|4945.6|4944.6|4941.8|4940.8|135
1604664000000|2020-11-06 12:00:00|4944.6|4943.6|4946.3|4945.3|4948.1|4947.1|4944.1|4943.1|161
1604664300000|2020-11-06 12:05:00|4946.1|4945.1|4949.3|4948.3|4950.6|4949.6|4944.3|4943.3|126
1604664600000|2020-11-06 12:10:00|4949.6|4948.6|4943.1|4942.1|4949.8|4948.8|4941.6|4940.6|186
1604664900000|2020-11-06 12:15:00|4943.3|4942.3|4947.6|4946.6|4948.3|4947.3|4942.8|4941.8|159
1604665200000|2020-11-06 12:20:00|4948.1|4947.1|4940.1|4939.1|4948.3|4947.3|4939.6|4938.6|174
1604665500000|2020-11-06 12:25:00|4939.8|4938.8|4937.8|4936.8|4942.8|4941.8|4936.1|4935.1|274
1604665800000|2020-11-06 12:30:00|4938.1|4937.1|4935.8|4934.8|4939.3|4938.3|4934.6|4933.6|207
1604666100000|2020-11-06 12:35:00|4936.1|4935.1|4934.3|4933.3|4941.8|4940.8|4934.1|4933.1|276
1604666400000|2020-11-06 12:40:00|4933.9|4932.9|4933.4|4932.4|4936.7|4935.7|4928.9|4927.9|469
1604666700000|2020-11-06 12:45:00|4933.7|4932.7|4934.9|4933.9|4935.2|4934.2|4929.7|4928.7|376
1604667000000|2020-11-06 12:50:00|4935.2|4934.2|4934.4|4933.4|4938.2|4937.2|4933.9|4932.9|191
1604667300000|2020-11-06 12:55:00|4934.7|4933.7|4930.9|4929.9|4938.4|4937.4|4930.9|4929.9|228
1604667600000|2020-11-06 13:00:00|4931.2|4930.2|4930.4|4929.4|4931.7|4930.7|4927.9|4926.9|516
1604667900000|2020-11-06 13:05:00|4930.7|4929.7|4927.2|4926.2|4930.7|4929.7|4926.2|4925.2|221
1604668200000|2020-11-06 13:10:00|4926.9|4925.9|4930.9|4929.9|4933.2|4932.2|4926.4|4925.4|158
1604668500000|2020-11-06 13:15:00|4931.2|4930.2|4939.9|4938.9|4941.7|4940.7|4930.9|4929.9|401
1604668800000|2020-11-06 13:20:00|4939.7|4938.7|4940.9|4939.9|4941.9|4940.9|4937.2|4936.2|146
1604669100000|2020-11-06 13:25:00|4940.7|4939.7|4937.4|4936.4|4940.7|4939.7|4935.9|4934.9|223
1604669400000|2020-11-06 13:30:00|4937.7|4936.7|4955.7|4954.7|4955.9|4954.9|4937.7|4936.7|989
1604669700000|2020-11-06 13:35:00|4955.4|4954.4|4955.7|4954.7|4961.9|4960.9|4953.9|4952.9|603
1604670000000|2020-11-06 13:40:00|4955.4|4954.4|4958.9|4957.9|4962.7|4961.7|4953.9|4952.9|468
1604670300000|2020-11-06 13:45:00|4958.7|4957.7|4963.4|4962.4|4965.9|4964.9|4958.4|4957.4|583
1604670600000|2020-11-06 13:50:00|4963.7|4962.7|4963.4|4962.4|4969.2|4968.2|4961.7|4960.7|404
1604670900000|2020-11-06 13:55:00|4963.7|4962.7|4966.7|4965.7|4968.4|4967.4|4962.4|4961.4|209
1604671200000|2020-11-06 14:00:00|4967.2|4966.2|4964.2|4963.2|4971.9|4970.9|4962.4|4961.4|601
1604671500000|2020-11-06 14:05:00|4963.7|4962.7|4971.4|4970.4|4971.4|4970.4|4962.2|4961.2|293
1604671800000|2020-11-06 14:10:00|4971.2|4970.2|4978.2|4977.2|4978.7|4977.7|4967.2|4966.2|359
1604672100000|2020-11-06 14:15:00|4977.9|4976.9|4987.2|4986.2|4992.7|4991.7|4974.9|4973.9|1828
1604672400000|2020-11-06 14:20:00|4986.9|4985.9|4983.2|4982.2|4987.4|4986.4|4976.4|4975.4|850
1604672700000|2020-11-06 14:25:00|4982.9|4981.9|4975.4|4974.4|4983.4|4982.4|4971.9|4970.9|551
1604673000000|2020-11-06 14:30:00|4975.2|4974.2|4968.2|4967.2|4976.9|4975.9|4963.9|4962.9|720
1604673300000|2020-11-06 14:35:00|4967.9|4966.9|4963.7|4962.7|4970.4|4969.4|4963.4|4962.4|623
1604673600000|2020-11-06 14:40:00|4963.4|4962.4|4970.7|4969.7|4974.9|4973.9|4961.4|4960.4|522
1604673900000|2020-11-06 14:45:00|4970.4|4969.4|4972.7|4971.7|4976.4|4975.4|4966.9|4965.9|480
1604674200000|2020-11-06 14:50:00|4972.9|4971.9|4976.2|4975.2|4976.4|4975.4|4968.9|4967.9|473
1604674500000|2020-11-06 14:55:00|4976.9|4975.9|4978.9|4977.9|4979.2|4978.2|4967.2|4966.2|594
1604674800000|2020-11-06 15:00:00|4978.7|4977.7|4972.4|4971.4|4981.2|4980.2|4972.4|4971.4|538
1604675100000|2020-11-06 15:05:00|4972.2|4971.2|4977.7|4976.7|4981.7|4980.7|4971.2|4970.2|568
1604675400000|2020-11-06 15:10:00|4977.2|4976.2|4982.9|4981.9|4985.2|4984.2|4976.7|4975.7|497
1604675700000|2020-11-06 15:15:00|4982.7|4981.7|4984.9|4983.9|4986.9|4985.9|4981.9|4980.9|323
1604676000000|2020-11-06 15:20:00|4984.7|4983.7|4983.9|4982.9|4985.2|4984.2|4978.4|4977.4|373
1604676300000|2020-11-06 15:25:00|4983.7|4982.7|4978.7|4977.7|4984.9|4983.9|4978.7|4977.7|331
1604676600000|2020-11-06 15:30:00|4978.4|4977.4|4969.9|4968.9|4979.7|4978.7|4968.2|4967.2|564
1604676900000|2020-11-06 15:35:00|4970.2|4969.2|4969.2|4968.2|4974.4|4973.4|4968.2|4967.2|443
1604677200000|2020-11-06 15:40:00|4969.4|4968.4|4971.4|4970.4|4973.9|4972.9|4967.7|4966.7|400
1604677500000|2020-11-06 15:45:00|4970.9|4969.9|4968.7|4967.7|4972.4|4971.4|4966.2|4965.2|329
1604677800000|2020-11-06 15:50:00|4968.9|4967.9|4971.2|4970.2|4972.9|4971.9|4966.2|4965.2|403
1604678100000|2020-11-06 15:55:00|4970.9|4969.9|4956.4|4955.4|4973.2|4972.2|4951.4|4950.4|736
1604678400000|2020-11-06 16:00:00|4955.9|4954.9|4963.4|4962.4|4966.2|4965.2|4954.4|4953.4|1066
1604678700000|2020-11-06 16:05:00|4963.2|4962.2|4966.9|4965.9|4969.2|4968.2|4961.9|4960.9|482
1604679000000|2020-11-06 16:10:00|4966.7|4965.7|4961.4|4960.4|4967.7|4966.7|4959.4|4958.4|377
1604679300000|2020-11-06 16:15:00|4961.7|4960.7|4959.2|4958.2|4965.2|4964.2|4956.2|4955.2|750
1604679600000|2020-11-06 16:20:00|4959.4|4958.4|4955.4|4954.4|4959.9|4958.9|4950.7|4949.7|866
1604679900000|2020-11-06 16:25:00|4955.2|4954.2|4956.2|4955.2|4960.2|4959.2|4952.9|4951.9|1275
1604680200000|2020-11-06 16:30:00|4956.7|4954.7|4960.2|4958.2|4961.2|4959.2|4954.9|4952.9|2500
1604680500000|2020-11-06 16:35:00|4960.4|4958.4|4968.2|4966.2|4969.7|4967.7|4960.4|4958.4|1579
1604680800000|2020-11-06 16:40:00|4967.9|4965.9|4968.9|4966.9|4970.4|4968.4|4966.7|4964.7|384
1604681100000|2020-11-06 16:45:00|4968.7|4966.7|4966.9|4964.9|4969.7|4967.7|4964.4|4962.4|349
1604681400000|2020-11-06 16:50:00|4966.7|4964.7|4969.2|4967.2|4972.7|4970.7|4966.4|4964.4|293
1604681700000|2020-11-06 16:55:00|4968.9|4966.9|4968.9|4966.9|4969.7|4967.7|4963.2|4961.2|232
1604682000000|2020-11-06 17:00:00|4969.2|4967.2|4967.7|4965.7|4971.9|4969.9|4966.9|4964.9|92
1604682300000|2020-11-06 17:05:00|4967.4|4965.4|4968.9|4966.9|4969.7|4967.7|4966.7|4964.7|152
1604682600000|2020-11-06 17:10:00|4968.7|4966.7|4964.7|4962.7|4970.2|4968.2|4962.7|4960.7|98
1604682900000|2020-11-06 17:15:00|4964.4|4962.4|4963.4|4961.4|4965.2|4963.2|4958.9|4956.9|123
1604683200000|2020-11-06 17:20:00|4963.7|4961.7|4964.4|4962.4|4967.2|4965.2|4962.9|4960.9|57
1604683500000|2020-11-06 17:25:00|4964.7|4962.7|4962.9|4960.9|4966.2|4964.2|4960.2|4958.2|185
1604683800000|2020-11-06 17:30:00|4963.4|4961.4|4964.4|4962.4|4965.9|4963.9|4962.4|4960.4|73
1604684100000|2020-11-06 17:35:00|4964.2|4962.2|4962.9|4960.9|4964.7|4962.7|4959.2|4957.2|104
1604684400000|2020-11-06 17:40:00|4962.7|4960.7|4966.9|4964.9|4967.2|4965.2|4961.9|4959.9|156
1604684700000|2020-11-06 17:45:00|4966.7|4964.7|4966.9|4964.9|4967.9|4965.9|4963.7|4961.7|150
1604685000000|2020-11-06 17:50:00|4966.7|4964.7|4968.7|4966.7|4968.9|4966.9|4966.7|4964.7|72
1604685300000|2020-11-06 17:55:00|4968.4|4966.4|4966.2|4964.2|4969.4|4967.4|4964.9|4962.9|71
1604685600000|2020-11-06 18:00:00|4966.7|4964.7|4969.7|4967.7|4969.7|4967.7|4966.2|4964.2|30
1604685900000|2020-11-06 18:05:00|4969.9|4967.9|4968.9|4966.9|4969.9|4967.9|4967.4|4965.4|46
1604686200000|2020-11-06 18:10:00|4969.2|4967.2|4970.9|4968.9|4972.9|4970.9|4969.2|4967.2|49
1604686500000|2020-11-06 18:15:00|4971.2|4969.2|4970.9|4968.9|4971.4|4969.4|4969.2|4967.2|24
1604686800000|2020-11-06 18:20:00|4970.7|4968.7|4969.9|4967.9|4971.4|4969.4|4968.2|4966.2|55
1604687100000|2020-11-06 18:25:00|4970.2|4968.2|4971.9|4969.9|4974.2|4972.2|4969.9|4967.9|43
1604687400000|2020-11-06 18:30:00|4971.7|4969.7|4970.4|4968.4|4972.4|4970.4|4969.9|4967.9|19
1604687700000|2020-11-06 18:35:00|4970.2|4968.2|4971.7|4969.7|4973.7|4971.7|4969.9|4967.9|17
1604688000000|2020-11-06 18:40:00|4971.9|4969.9|4968.9|4966.9|4972.7|4970.7|4968.4|4966.4|33
1604688300000|2020-11-06 18:45:00|4969.2|4967.2|4970.9|4968.9|4971.9|4969.9|4968.9|4966.9|27
1604688600000|2020-11-06 18:50:00|4970.7|4968.7|4971.4|4969.4|4971.7|4969.7|4968.9|4966.9|40
1604688900000|2020-11-06 18:55:00|4971.2|4969.2|4970.9|4968.9|4971.7|4969.7|4969.4|4967.4|20
1604689200000|2020-11-06 19:00:00|4971.2|4969.2|4970.4|4968.4|4973.9|4971.9|4968.2|4966.2|52
1604689500000|2020-11-06 19:05:00|4970.7|4968.7|4973.4|4971.4|4973.7|4971.7|4970.2|4968.2|14
1604689800000|2020-11-06 19:10:00|4973.2|4971.2|4973.4|4971.4|4973.9|4971.9|4970.4|4968.4|17
1604690100000|2020-11-06 19:15:00|4973.7|4971.7|4973.9|4971.9|4975.7|4973.7|4971.7|4969.7|49
1604690400000|2020-11-06 19:20:00|4973.7|4971.7|4972.9|4970.9|4973.7|4971.7|4971.7|4969.7|26
1604690700000|2020-11-06 19:25:00|4972.7|4970.7|4972.4|4970.4|4973.9|4971.9|4970.4|4968.4|39
1604691000000|2020-11-06 19:30:00|4972.7|4970.7|4973.9|4971.9|4975.4|4973.4|4972.2|4970.2|22
1604691300000|2020-11-06 19:35:00|4974.2|4972.2|4969.4|4967.4|4974.2|4972.2|4969.4|4967.4|41
1604691600000|2020-11-06 19:40:00|4969.7|4967.7|4966.4|4964.4|4970.9|4968.9|4966.2|4964.2|64
1604691900000|2020-11-06 19:45:00|4966.7|4964.7|4967.4|4965.4|4968.7|4966.7|4965.2|4963.2|84
1604692200000|2020-11-06 19:50:00|4967.7|4965.7|4968.7|4966.7|4970.2|4968.2|4966.7|4964.7|50
1604692500000|2020-11-06 19:55:00|4968.9|4966.9|4968.2|4966.2|4969.7|4967.7|4965.9|4963.9|40
1604692800000|2020-11-06 20:00:00|4967.9|4965.9|4962.4|4960.4|4967.9|4965.9|4960.4|4958.4|52
1604693100000|2020-11-06 20:05:00|4962.2|4960.2|4960.9|4958.9|4962.7|4960.7|4959.4|4957.4|31
1604693400000|2020-11-06 20:10:00|4960.7|4958.7|4963.2|4961.2|4963.7|4961.7|4959.2|4957.2|26
1604693700000|2020-11-06 20:15:00|4963.7|4961.7|4960.4|4958.4|4964.2|4962.2|4959.4|4957.4|35
1604694000000|2020-11-06 20:20:00|4960.7|4958.7|4960.9|4958.9|4962.2|4960.2|4957.9|4955.9|57
1604694300000|2020-11-06 20:25:00|4960.7|4958.7|4964.2|4962.2|4964.9|4962.9|4959.7|4957.7|74
1604694600000|2020-11-06 20:30:00|4963.9|4961.9|4968.2|4966.2|4968.7|4966.7|4963.2|4961.2|14
1604694900000|2020-11-06 20:35:00|4967.9|4965.9|4970.4|4968.4|4971.2|4969.2|4967.4|4965.4|35
1604695200000|2020-11-06 20:40:00|4970.7|4968.7|4975.9|4973.9|4975.9|4973.9|4970.4|4968.4|40
1604695500000|2020-11-06 20:45:00|4976.2|4974.2|4980.4|4978.4|4981.2|4979.2|4975.9|4973.9|103
1604695800000|2020-11-06 20:50:00|4980.7|4978.7|4974.7|4972.7|4980.9|4978.9|4974.7|4972.7|173
1604696100000|2020-11-06 20:55:00|4974.4|4972.4|4959.7|4957.7|4974.4|4972.4|4954.9|4952.9|347
1604874300000|2020-11-08 22:25:00|4975.1|4971.1|4975.1|4971.1|4975.1|4971.1|4975.1|4971.1|0
1604876100000|2020-11-08 22:55:00|4973.1|4969.1|4973.1|4969.1|4973.1|4969.1|4973.1|4969.1|0
1604876400000|2020-11-08 23:00:00|4975.2|4971.2|4977.2|4973.2|4979.1|4975.1|4972.8|4968.8|0
1604876700000|2020-11-08 23:05:00|4977.3|4973.3|4978.5|4974.5|4978.5|4974.5|4974|4970|0
1604877000000|2020-11-08 23:10:00|4978.6|4974.6|4987.8|4983.8|4988.1|4984.1|4978|4974|0
1604877300000|2020-11-08 23:15:00|4988|4984|4997.9|4993.9|5000.1|4996.1|4985.6|4981.6|0
1604877600000|2020-11-08 23:20:00|4997.8|4993.8|4996.1|4992.1|5000.8|4996.8|4993.8|4989.8|0
1604877900000|2020-11-08 23:25:00|4996.4|4992.4|4994|4990|4996.4|4992.4|4993.4|4989.4|0
1604878200000|2020-11-08 23:30:00|4994.1|4990.1|4994.8|4990.8|4997|4993|4991.7|4987.7|0
1604878500000|2020-11-08 23:35:00|4994.9|4990.9|5001.6|4997.6|5002.4|4998.4|4994.9|4990.9|0
1604878800000|2020-11-08 23:40:00|5001.7|4997.7|5008.8|5004.8|5013.7|5009.7|5001.1|4997.1|0
1604879100000|2020-11-08 23:45:00|5008.9|5004.9|5002.1|4998.1|5009.1|5005.1|5002.1|4998.1|0
1604879400000|2020-11-08 23:50:00|5002.2|4998.2|5003.1|4999.1|5004.2|5000.2|5001.1|4997.1|0
1604879700000|2020-11-08 23:55:00|5003.3|4999.3|5002|4998|5003.4|4999.4|5000|4996|0
1604880000000|2020-11-09 00:00:00|5002.3|4998.3|5001|4997|5003.8|4999.8|5000.3|4996.3|0
1604880300000|2020-11-09 00:05:00|5001.1|4997.1|4999.4|4995.4|5003|4999|4997.5|4993.5|0
1604880600000|2020-11-09 00:10:00|4999.6|4995.6|5002.5|4998.5|5002.5|4998.5|4997.9|4993.9|0
1604880900000|2020-11-09 00:15:00|5002.2|4998.2|5023.2|5020.2|5030.5|5027.5|5001.4|4997.6|0
1604881200000|2020-11-09 00:20:00|5023|5020|5026|5023|5026.1|5023.1|5021.7|5018.7|0
1604881500000|2020-11-09 00:25:00|5026.1|5023.1|5024|5021|5026.1|5023.1|5023.1|5020.1|0
1604881800000|2020-11-09 00:30:00|5023.7|5020.7|5021.8|5018.8|5026.2|5023.2|5021|5018|0
1604882100000|2020-11-09 00:35:00|5021.7|5018.7|5026.2|5023.2|5026.2|5023.2|5021.7|5018.7|0
1604882400000|2020-11-09 00:40:00|5026.7|5023.7|5029.3|5026.3|5031.9|5028.9|5026.7|5023.7|0
1604882700000|2020-11-09 00:45:00|5028.4|5025.4|5031.7|5028.7|5032.2|5029.2|5026.2|5023.2|0
1604883000000|2020-11-09 00:50:00|5031.8|5028.8|5030.5|5027.5|5033.4|5030.4|5030.4|5027.4|0
1604883300000|2020-11-09 00:55:00|5030.4|5027.4|5032.2|5029.2|5034|5031|5027.5|5024.5|0
1604883600000|2020-11-09 01:00:00|5032.3|5029.3|5033.4|5030.4|5035.7|5032.7|5030.8|5027.8|0
1604883900000|2020-11-09 01:05:00|5034.3|5031.3|5039.6|5036.6|5039.6|5036.6|5032.9|5029.9|0
1604884200000|2020-11-09 01:10:00|5039.5|5036.5|5039.8|5036.8|5042.7|5039.7|5037.9|5034.9|0
1604884500000|2020-11-09 01:15:00|5040.1|5037.1|5040.9|5037.9|5041.2|5038.2|5038.1|5035.1|0
1604884800000|2020-11-09 01:20:00|5041|5038|5042.4|5039.4|5042.4|5039.4|5039.4|5036.4|0
1604885100000|2020-11-09 01:25:00|5042.1|5039.1|5043.7|5040.7|5043.8|5040.8|5039.5|5036.5|0
1604885400000|2020-11-09 01:30:00|5043.8|5040.8|5038.2|5035.2|5043.8|5040.8|5038.2|5035.2|0
1604885700000|2020-11-09 01:35:00|5038.9|5035.9|5032|5029|5038.9|5035.9|5030.5|5027.5|0
1604886000000|2020-11-09 01:40:00|5031.7|5028.7|5029|5026|5032|5029|5028.9|5025.9|0
1604886300000|2020-11-09 01:45:00|5028.9|5025.9|5028.9|5025.9|5031.9|5028.9|5028.9|5025.9|0
1604886600000|2020-11-09 01:50:00|5028.8|5025.8|5029.5|5026.5|5032.2|5029.2|5027.3|5024.3|0
1604886900000|2020-11-09 01:55:00|5029.4|5026.4|5031.2|5028.2|5031.2|5028.2|5028|5025|0
1604887200000|2020-11-09 02:00:00|5031.1|5028.1|5034.9|5031.9|5035.6|5032.6|5031.1|5028.1|0
1604887500000|2020-11-09 02:05:00|5034.8|5031.8|5035.6|5032.6|5037.1|5034.1|5034|5031|0
1604887800000|2020-11-09 02:10:00|5035.7|5032.7|5034.1|5031.1|5037.8|5034.8|5034.1|5031.1|0
1604888100000|2020-11-09 02:15:00|5034|5031|5031|5028|5034.1|5031.1|5029.6|5026.6|0
1604888400000|2020-11-09 02:20:00|5030.9|5027.9|5031.1|5028.1|5032.7|5029.7|5029.5|5026.5|0
1604888700000|2020-11-09 02:25:00|5031.7|5028.7|5034|5031|5035.4|5032.4|5031.1|5028.1|0
1604889000000|2020-11-09 02:30:00|5034.1|5031.1|5032.6|5029.6|5037.2|5034.2|5032.4|5029.4|0
1604889300000|2020-11-09 02:35:00|5032.7|5029.7|5034.1|5031.1|5035.7|5032.7|5032.6|5029.6|0
1604889600000|2020-11-09 02:40:00|5034.2|5031.2|5033.7|5030.7|5035.2|5032.2|5032.5|5029.5|0
1604889900000|2020-11-09 02:45:00|5033.8|5030.8|5034.4|5031.4|5035.2|5032.2|5032.2|5029.2|0
1604890200000|2020-11-09 02:50:00|5034.7|5031.7|5035.1|5032.1|5036.5|5033.5|5033.6|5030.6|0
1604890500000|2020-11-09 02:55:00|5035.3|5032.3|5038|5035|5038.8|5035.8|5035|5032|0
1604890800000|2020-11-09 03:00:00|5038.1|5035.1|5033.7|5030.7|5038.2|5035.2|5033.7|5030.7|0
1604891100000|2020-11-09 03:05:00|5033.8|5030.8|5038.1|5035.1|5038.2|5035.2|5032.4|5029.4|0
1604891400000|2020-11-09 03:10:00|5037.9|5034.9|5037|5034|5038.4|5035.4|5034.4|5031.4|0
1604891700000|2020-11-09 03:15:00|5037.2|5034.2|5038.5|5035.5|5039.9|5036.9|5035.5|5032.5|0
1604892000000|2020-11-09 03:20:00|5038|5035|5037.8|5034.8|5039.3|5036.3|5035.6|5032.6|0
1604892300000|2020-11-09 03:25:00|5038|5035|5035.6|5032.6|5038.5|5035.5|5034.2|5031.2|0
1604892600000|2020-11-09 03:30:00|5035.5|5032.5|5034.8|5031.8|5035.6|5032.6|5034|5031|0
1604892900000|2020-11-09 03:35:00|5034.5|5031.5|5037|5034|5038.4|5035.4|5034.1|5031.1|0
1604893200000|2020-11-09 03:40:00|5037.1|5034.1|5037.2|5034.2|5038.5|5035.5|5035.7|5032.7|0
1604893500000|2020-11-09 03:45:00|5037.4|5034.4|5037.2|5034.2|5040|5037|5037.1|5034.1|0
1604893800000|2020-11-09 03:50:00|5037.5|5034.5|5043.3|5040.3|5044.9|5041.9|5037.2|5034.2|0
1604894100000|2020-11-09 03:55:00|5043.2|5040.2|5046.1|5043.1|5046.2|5043.2|5043.2|5040.2|0
1604894400000|2020-11-09 04:00:00|5046.2|5043.2|5045.9|5042.9|5049.1|5046.1|5045.4|5042.4|0
1604894700000|2020-11-09 04:05:00|5046|5043|5050.3|5047.3|5050.3|5047.3|5045.9|5042.9|0
1604895000000|2020-11-09 04:10:00|5050.2|5047.2|5050.2|5047.2|5050.5|5047.5|5047.4|5044.4|0
1604895300000|2020-11-09 04:15:00|5050.3|5047.3|5048.7|5045.7|5050.3|5047.3|5047.3|5044.3|0
1604895600000|2020-11-09 04:20:00|5047.3|5044.3|5047.3|5044.3|5048.9|5045.9|5047.2|5044.2|0
1604895900000|2020-11-09 04:25:00|5047.4|5044.4|5046.2|5043.2|5047.4|5044.4|5044.2|5041.2|0
1604896200000|2020-11-09 04:30:00|5046|5043|5050|5047|5050|5047|5044.1|5041.1|0
1604896500000|2020-11-09 04:35:00|5049.7|5046.7|5052|5049|5053.6|5050.6|5048.6|5045.6|0
1604896800000|2020-11-09 04:40:00|5052.1|5049.1|5050.7|5047.7|5053.6|5050.6|5050|5047|0
1604897100000|2020-11-09 04:45:00|5050.2|5047.2|5050.7|5047.7|5052.2|5049.2|5049.2|5046.2|0
1604897400000|2020-11-09 04:50:00|5050.4|5047.4|5049.2|5046.2|5050.7|5047.7|5047.8|5044.8|0
1604897700000|2020-11-09 04:55:00|5049.3|5046.3|5049.3|5046.3|5050.9|5047.9|5049.2|5046.2|0
1604898000000|2020-11-09 05:00:00|5049.5|5046.5|5050.2|5047.2|5050.8|5047.8|5048.7|5045.7|0
1604898300000|2020-11-09 05:05:00|5050.3|5047.3|5050.1|5047.1|5050.3|5047.3|5048.5|5045.5|0
1604898600000|2020-11-09 05:10:00|5050.2|5047.2|5045.5|5042.5|5050.2|5047.2|5044.1|5041.1|0
1604898900000|2020-11-09 05:15:00|5045.3|5042.3|5048.6|5045.6|5048.6|5045.6|5043.9|5040.9|0
1604899200000|2020-11-09 05:20:00|5048.4|5045.4|5050.2|5047.2|5050.3|5047.3|5047.1|5044.1|0
1604899500000|2020-11-09 05:25:00|5049.9|5046.9|5047.2|5044.2|5050.2|5047.2|5045.9|5042.9|0
1604899800000|2020-11-09 05:30:00|5047.3|5044.3|5048.3|5045.3|5048.4|5045.4|5045.5|5042.5|0
1604900100000|2020-11-09 05:35:00|5048.4|5045.4|5050.1|5047.1|5051.5|5048.5|5047|5044|0
1604900400000|2020-11-09 05:40:00|5049.9|5046.9|5053|5050|5053.1|5050.1|5048.7|5045.7|0
1604900700000|2020-11-09 05:45:00|5052.9|5049.9|5046.6|5043.6|5052.9|5049.9|5043.6|5040.6|0
1604901000000|2020-11-09 05:50:00|5046.3|5043.3|5043.5|5040.5|5046.6|5043.6|5041.9|5038.9|0
1604901300000|2020-11-09 05:55:00|5043.4|5040.4|5045.3|5042.3|5045.3|5042.3|5041.9|5038.9|0
1604901600000|2020-11-09 06:00:00|5044.8|5041.8|5042.8|5039.8|5044.8|5041.8|5039.9|5036.9|0
1604901900000|2020-11-09 06:05:00|5042.7|5039.7|5040.9|5037.9|5044.2|5041.2|5039.4|5036.4|0
1604902200000|2020-11-09 06:10:00|5040.8|5037.8|5040.1|5037.1|5040.9|5037.9|5039.2|5036.2|0
1604902500000|2020-11-09 06:15:00|5039.8|5036.8|5042.3|5039.3|5043.9|5040.9|5038|5035|0
1604902800000|2020-11-09 06:20:00|5042.4|5039.4|5043.8|5040.8|5043.9|5040.9|5040.9|5037.9|0
1604903100000|2020-11-09 06:25:00|5043.7|5040.7|5042.9|5039.9|5046.5|5043.5|5040.7|5037.7|0
1604903400000|2020-11-09 06:30:00|5042.2|5039.2|5038.9|5035.9|5042.2|5039.2|5037.8|5034.8|0
1604903700000|2020-11-09 06:35:00|5039|5036|5038.2|5035.2|5044.7|5041.7|5037.4|5034.4|0
1604904000000|2020-11-09 06:40:00|5038.4|5035.4|5042.4|5039.4|5044.6|5041.6|5037.1|5034.1|0
1604904300000|2020-11-09 06:45:00|5042.5|5039.5|5041.2|5038.2|5044.8|5041.8|5037.8|5034.8|0
1604904600000|2020-11-09 06:50:00|5040.9|5037.9|5038|5035|5041.2|5038.2|5038|5035|0
1604904900000|2020-11-09 06:55:00|5038.1|5035.1|5038.2|5035.2|5039.6|5036.6|5036.7|5033.7|0
1604905200000|2020-11-09 07:00:00|5039.4|5036.4|5039.9|5037.9|5047.4|5045.4|5032.4|5030.4|798
1604905500000|2020-11-09 07:05:00|5039.7|5037.7|5041.2|5039.2|5044.7|5042.7|5037.7|5035.7|235
1604905800000|2020-11-09 07:10:00|5041.4|5039.4|5042.9|5040.9|5045.4|5043.4|5038.4|5036.4|206
1604906100000|2020-11-09 07:15:00|5043.2|5041.2|5048.7|5046.7|5049.7|5047.7|5041.7|5039.7|503
1604906400000|2020-11-09 07:20:00|5048.4|5046.4|5040.4|5038.4|5050.9|5048.9|5039.9|5037.9|547
1604906700000|2020-11-09 07:25:00|5040.7|5038.7|5036.7|5034.7|5042.4|5040.4|5034.4|5032.4|292
1604907000000|2020-11-09 07:30:00|5036.9|5034.9|5035.4|5033.4|5041.4|5039.4|5030.7|5028.7|340
1604907300000|2020-11-09 07:35:00|5035.7|5033.7|5038.9|5036.9|5039.4|5037.4|5032.2|5030.2|296
1604907600000|2020-11-09 07:40:00|5038.7|5036.7|5035.7|5033.7|5038.9|5036.9|5033.4|5031.4|188
1604907900000|2020-11-09 07:45:00|5035.9|5033.9|5029.7|5027.7|5036.9|5034.9|5029.2|5027.2|165
1604908200000|2020-11-09 07:50:00|5029.4|5027.4|5031.4|5029.4|5032.4|5030.4|5027.2|5025.2|203
1604908500000|2020-11-09 07:55:00|5031.7|5029.7|5034.4|5032.4|5036.7|5034.7|5028.9|5026.9|448
1604908800000|2020-11-09 08:00:00|5033.9|5032.9|5021.2|5020.2|5043.2|5042.2|5020.2|5019.2|2209
1604909100000|2020-11-09 08:05:00|5022.4|5021.4|5034.9|5033.9|5041.7|5040.7|5022.4|5021.4|1247
1604909400000|2020-11-09 08:10:00|5035.2|5034.2|5034.4|5033.4|5036.2|5035.2|5027.2|5026.2|1249
1604909700000|2020-11-09 08:15:00|5035.4|5034.4|5047.4|5046.4|5049.9|5048.9|5032.4|5031.4|1138
1604910000000|2020-11-09 08:20:00|5047.7|5046.7|5050.9|5049.9|5054.2|5053.2|5044.7|5043.7|1045
1604910300000|2020-11-09 08:25:00|5051.2|5050.2|5032.2|5031.2|5052.7|5051.7|5027.9|5026.9|844
1604910600000|2020-11-09 08:30:00|5031.9|5030.9|5032.9|5031.9|5034.7|5033.7|5024.9|5023.9|747
1604910900000|2020-11-09 08:35:00|5033.2|5032.2|5043.4|5042.4|5043.4|5042.4|5031.2|5030.2|491
1604911200000|2020-11-09 08:40:00|5043.5|5042.5|5043.5|5042.5|5045.8|5044.8|5038|5037|459
1604911500000|2020-11-09 08:45:00|5043.8|5042.8|5043|5042|5045.3|5044.3|5038.8|5037.8|378
1604911800000|2020-11-09 08:50:00|5042.8|5041.8|5042.5|5041.5|5049.8|5048.8|5042|5041|432
1604912100000|2020-11-09 08:55:00|5042.8|5041.8|5035.5|5034.5|5044.8|5043.8|5034.3|5033.3|626
1604912400000|2020-11-09 09:00:00|5035.3|5034.3|5028.3|5027.3|5036.3|5035.3|5027.8|5026.8|951
1604912700000|2020-11-09 09:05:00|5028.5|5027.5|5037|5036|5037|5036|5026.8|5025.8|409
1604913000000|2020-11-09 09:10:00|5036.8|5035.8|5043.3|5042.3|5043.8|5042.8|5034.8|5033.8|599
1604913300000|2020-11-09 09:15:00|5042.8|5041.8|5044.8|5043.8|5047.8|5046.8|5042.8|5041.8|565
1604913600000|2020-11-09 09:20:00|5045|5044|5041.8|5040.8|5046.5|5045.5|5040.8|5039.8|292
1604913900000|2020-11-09 09:25:00|5042|5041|5037.3|5036.3|5044|5043|5035.8|5034.8|474
1604914200000|2020-11-09 09:30:00|5037|5036|5036.3|5035.3|5041.3|5040.3|5034|5033|764
1604914500000|2020-11-09 09:35:00|5035.5|5034.5|5039|5038|5039.3|5038.3|5034.8|5033.8|558
1604914800000|2020-11-09 09:40:00|5039.3|5038.3|5041.5|5040.5|5041.5|5040.5|5034.8|5033.8|557
1604915100000|2020-11-09 09:45:00|5041.3|5040.3|5040|5039|5041.8|5040.8|5036.3|5035.3|358
1604915400000|2020-11-09 09:50:00|5040.3|5039.3|5036.3|5035.3|5042|5041|5036|5035|405
1604915700000|2020-11-09 09:55:00|5036|5035|5032.3|5031.3|5037.5|5036.5|5030.8|5029.8|609
1604916000000|2020-11-09 10:00:00|5032.5|5031.5|5040.3|5039.3|5041.5|5040.5|5031.3|5030.3|704
1604916300000|2020-11-09 10:05:00|5040.5|5039.5|5040.5|5039.5|5041.3|5040.3|5038.8|5037.8|681
1604916600000|2020-11-09 10:10:00|5040.8|5039.8|5040.5|5039.5|5043.8|5042.8|5039.3|5038.3|316
1604916900000|2020-11-09 10:15:00|5040.3|5039.3|5041.8|5040.8|5043.8|5042.8|5039.3|5038.3|396
1604917200000|2020-11-09 10:20:00|5042|5041|5040.5|5039.5|5042.3|5041.3|5039|5038|199
1604917500000|2020-11-09 10:25:00|5040.3|5039.3|5035.5|5034.5|5040.8|5039.8|5030.8|5029.8|467
1604917800000|2020-11-09 10:30:00|5035.8|5034.8|5038|5037|5040.8|5039.8|5035.5|5034.5|421
1604918100000|2020-11-09 10:35:00|5038.3|5037.3|5039|5038|5041.5|5040.5|5036.5|5035.5|269
1604918400000|2020-11-09 10:40:00|5038.8|5037.8|5042.5|5041.5|5043.5|5042.5|5037.8|5036.8|174
1604918700000|2020-11-09 10:45:00|5042.3|5041.3|5041.3|5040.3|5043.3|5042.3|5039.8|5038.8|183
1604919000000|2020-11-09 10:50:00|5041.5|5040.5|5043.3|5042.3|5043.3|5042.3|5039.8|5038.8|260
1604919300000|2020-11-09 10:55:00|5043|5042|5042|5041|5043.3|5042.3|5039.8|5038.8|178
1604919600000|2020-11-09 11:00:00|5042.3|5041.3|5043|5042|5044.3|5043.3|5038.8|5037.8|269
1604919900000|2020-11-09 11:05:00|5043.3|5042.3|5041.3|5040.3|5043.3|5042.3|5039.5|5038.5|398
1604920200000|2020-11-09 11:10:00|5041.5|5040.5|5041.8|5040.8|5042.8|5041.8|5038.3|5037.3|518
1604920500000|2020-11-09 11:15:00|5042|5041|5041.8|5040.8|5042.5|5041.5|5038.3|5037.3|277
1604920800000|2020-11-09 11:20:00|5041.5|5040.5|5037.5|5036.5|5042.8|5041.8|5036|5035|325
1604921100000|2020-11-09 11:25:00|5037.3|5036.3|5033.8|5032.8|5039.8|5038.8|5033.5|5032.5|358
1604921400000|2020-11-09 11:30:00|5034|5033|5032.5|5031.5|5035.3|5034.3|5029.8|5028.8|580
1604921700000|2020-11-09 11:35:00|5032.3|5031.3|5033|5032|5034.8|5033.8|5031|5030|307
1604922000000|2020-11-09 11:40:00|5033.3|5032.3|5032.5|5031.5|5034.8|5033.8|5032.3|5031.3|224
1604922300000|2020-11-09 11:45:00|5032.8|5031.8|5133.3|5132.3|5133.8|5132.8|5032.8|5031.8|9250
1604922600000|2020-11-09 11:50:00|5133.5|5132.5|5176.8|5175.8|5186.3|5185.3|5130.8|5129.8|9966
1604922900000|2020-11-09 11:55:00|5177|5176|5241|5240|5270.5|5269.5|5167.5|5166.5|7372
1604923200000|2020-11-09 12:00:00|5239.3|5238.3|5218.8|5217.8|5246.3|5245.3|5211.5|5210.5|4199
1604923500000|2020-11-09 12:05:00|5218.3|5217.3|5265|5264|5265.3|5264.3|5215|5214|3621
1604923800000|2020-11-09 12:10:00|5265.3|5264.3|5322.5|5321.5|5326.8|5325.8|5257.8|5256.8|5726
1604924100000|2020-11-09 12:15:00|5320.8|5319.8|5321.5|5320.5|5361.3|5360.3|5320|5319|5883
1604924400000|2020-11-09 12:20:00|5320.8|5319.8|5317.5|5316.5|5343.8|5342.8|5303.5|5302.5|4146
1604924700000|2020-11-09 12:25:00|5316.5|5315.5|5288.5|5287.5|5325|5324|5288.5|5287.5|4661
1604925000000|2020-11-09 12:30:00|5289.3|5288.3|5274.8|5273.8|5311.3|5310.3|5272.8|5271.8|6207
1604925300000|2020-11-09 12:35:00|5274.5|5273.5|5284.5|5283.5|5286.5|5285.5|5265.5|5264.5|3255
1604925600000|2020-11-09 12:40:00|5284|5283|5309|5308|5310.3|5309.3|5279.5|5278.5|2753
1604925900000|2020-11-09 12:45:00|5309.3|5308.3|5290.5|5289.5|5312.8|5311.8|5284.5|5283.5|2078
1604926200000|2020-11-09 12:50:00|5290.3|5289.3|5285.5|5284.5|5302|5301|5283.5|5282.5|2494
1604926500000|2020-11-09 12:55:00|5285.3|5284.3|5300.5|5299.5|5302.3|5301.3|5285|5284|2318
1604926800000|2020-11-09 13:00:00|5300|5299|5292|5291|5315.5|5314.5|5290.5|5289.5|2633
1604927100000|2020-11-09 13:05:00|5291.8|5290.8|5319|5318|5319|5318|5291.8|5290.8|1718
1604927400000|2020-11-09 13:10:00|5318.5|5317.5|5330|5329|5337|5336|5314.3|5313.3|2589
1604927700000|2020-11-09 13:15:00|5330.5|5329.5|5321.5|5320.5|5336|5335|5320.5|5319.5|1476
1604928000000|2020-11-09 13:20:00|5321.3|5320.3|5304.2|5303.2|5326.2|5325.2|5301.5|5300.5|1844
1604928300000|2020-11-09 13:25:00|5304.5|5303.5|5317.7|5316.7|5325.2|5324.2|5303.5|5302.5|1284
1604928600000|2020-11-09 13:30:00|5317.5|5316.5|5335.2|5334.2|5336.7|5335.7|5315.7|5314.7|3727
1604928900000|2020-11-09 13:35:00|5334.7|5333.7|5335|5334|5337.7|5336.7|5325.2|5324.2|1134
1604929200000|2020-11-09 13:40:00|5334.7|5333.7|5333|5332|5343.2|5342.2|5328.5|5327.5|1351
1604929500000|2020-11-09 13:45:00|5332.7|5331.7|5341.2|5340.2|5342.5|5341.5|5322.5|5321.5|1272
1604929800000|2020-11-09 13:50:00|5341|5340|5342.7|5341.7|5360.2|5359.2|5339.2|5338.2|2027
1604930100000|2020-11-09 13:55:00|5343|5342|5336.7|5335.7|5360|5359|5336.2|5335.2|1674
1604930400000|2020-11-09 14:00:00|5337|5336|5350|5349|5353|5352|5337|5336|1517
1604930700000|2020-11-09 14:05:00|5350.2|5349.2|5361.7|5360.7|5363.2|5362.2|5347.2|5346.2|889
1604931000000|2020-11-09 14:10:00|5361.5|5360.5|5355.2|5354.2|5361.7|5360.7|5349.7|5348.7|801
1604931300000|2020-11-09 14:15:00|5355.5|5354.5|5358.5|5357.5|5364.7|5363.7|5351.2|5350.2|1382
1604931600000|2020-11-09 14:20:00|5358.7|5357.7|5369.2|5368.2|5370.2|5369.2|5357.2|5356.2|1359
1604931900000|2020-11-09 14:25:00|5369|5368|5364.7|5363.7|5388.7|5387.7|5364.2|5363.2|1770
1604932200000|2020-11-09 14:30:00|5365.2|5364.2|5359.7|5358.7|5368.5|5367.5|5353.2|5352.2|1794
1604932500000|2020-11-09 14:35:00|5359.5|5358.5|5338.7|5337.7|5366.7|5365.7|5337.5|5336.5|2211
1604932800000|2020-11-09 14:40:00|5339|5338|5341|5340|5344.7|5343.7|5329.5|5328.5|1673
1604933100000|2020-11-09 14:45:00|5340.7|5339.7|5369.5|5368.5|5374.2|5373.2|5337.5|5336.5|1984
1604933400000|2020-11-09 14:50:00|5369.7|5368.7|5354.7|5353.7|5371.7|5370.7|5354|5353|1365
1604933700000|2020-11-09 14:55:00|5354.2|5353.2|5345|5344|5359.5|5358.5|5343.2|5342.2|1363
1604934000000|2020-11-09 15:00:00|5344.7|5343.7|5378.2|5377.2|5378.2|5377.2|5344.7|5343.7|2189
1604934300000|2020-11-09 15:05:00|5377.7|5376.7|5357.2|5356.2|5378|5377|5352|5351|1803
1604934600000|2020-11-09 15:10:00|5356.5|5355.5|5363.5|5362.5|5367.3|5366.3|5353.3|5352.3|1397
1604934900000|2020-11-09 15:15:00|5364|5363|5371|5370|5371.5|5370.5|5356.8|5355.8|1044
1604935200000|2020-11-09 15:20:00|5370.8|5369.8|5356|5355|5372.5|5371.5|5355|5354|1015
1604935500000|2020-11-09 15:25:00|5355.8|5354.8|5357.3|5356.3|5362.3|5361.3|5354.8|5353.8|1009
1604935800000|2020-11-09 15:30:00|5358|5357|5349.5|5348.5|5371|5370|5348|5347|2246
1604936100000|2020-11-09 15:35:00|5349.3|5348.3|5332.5|5331.5|5350.5|5349.5|5330|5329|1733
1604936400000|2020-11-09 15:40:00|5332.8|5331.8|5330.5|5329.5|5340.8|5339.8|5327|5326|1468
1604936700000|2020-11-09 15:45:00|5331|5330|5317|5316|5336|5335|5310.3|5309.3|1819
1604937000000|2020-11-09 15:50:00|5317.8|5316.8|5318|5317|5323.3|5322.3|5314.8|5313.8|1500
1604937300000|2020-11-09 15:55:00|5318.3|5317.3|5324.3|5323.3|5326.5|5325.5|5305|5304|1596
1604937600000|2020-11-09 16:00:00|5324.5|5323.5|5313.3|5312.3|5327|5326|5311.5|5310.5|1623
1604937900000|2020-11-09 16:05:00|5313|5312|5331.5|5330.5|5332.8|5331.8|5312.5|5311.5|1549
1604938200000|2020-11-09 16:10:00|5332.5|5331.5|5317.5|5316.5|5333.5|5332.5|5315|5314|1449
1604938500000|2020-11-09 16:15:00|5317.8|5316.8|5324.5|5323.5|5330|5329|5316|5315|1482
1604938800000|2020-11-09 16:20:00|5324.8|5323.8|5328.3|5327.3|5328.8|5327.8|5316.5|5315.5|1319
1604939100000|2020-11-09 16:25:00|5328.5|5327.5|5337.5|5336.5|5339|5338|5325|5324|2568
1604939400000|2020-11-09 16:30:00|5337.8|5336.8|5336.3|5334.3|5341.3|5339.3|5331.3|5329.3|3936
1604939700000|2020-11-09 16:35:00|5335.5|5333.5|5346|5344|5350|5348|5333.8|5331.8|2887
1604940000000|2020-11-09 16:40:00|5346.3|5344.3|5338.5|5336.5|5346.3|5344.3|5333.8|5331.8|2969
1604940300000|2020-11-09 16:45:00|5338.8|5336.8|5329.8|5327.8|5341.5|5339.5|5329.8|5327.8|1946
1604940600000|2020-11-09 16:50:00|5329.5|5327.5|5326|5324|5330.3|5328.3|5320.3|5318.3|784
1604940900000|2020-11-09 16:55:00|5326.3|5324.3|5323.5|5321.5|5328.5|5326.5|5321.8|5319.8|259
1604941200000|2020-11-09 17:00:00|5324.3|5322.3|5328.5|5326.5|5329.8|5327.8|5322.5|5320.5|1333
1604941500000|2020-11-09 17:05:00|5328.3|5326.3|5333|5331|5335.3|5333.3|5325|5323|700
1604941800000|2020-11-09 17:10:00|5332.8|5330.8|5326.5|5324.5|5333|5331|5323|5321|647
1604942100000|2020-11-09 17:15:00|5326.8|5324.8|5324.5|5322.5|5327|5325|5320.5|5318.5|479
1604942400000|2020-11-09 17:20:00|5324.8|5322.8|5332.3|5330.3|5334.3|5332.3|5324|5322|2198
1604942700000|2020-11-09 17:25:00|5332|5330|5332.5|5330.5|5334.3|5332.3|5330.5|5328.5|1241
1604943000000|2020-11-09 17:30:00|5332|5330|5334.5|5332.5|5334.8|5332.8|5329.3|5327.3|614
1604943300000|2020-11-09 17:35:00|5334.3|5332.3|5334|5332|5334.8|5332.8|5330.3|5328.3|451
1604943600000|2020-11-09 17:40:00|5333.8|5331.8|5333|5331|5334.3|5332.3|5330.5|5328.5|289
1604943900000|2020-11-09 17:45:00|5333.3|5331.3|5330.3|5328.3|5334.8|5332.8|5326.8|5324.8|204
1604944200000|2020-11-09 17:50:00|5330.5|5328.5|5329|5327|5333.5|5331.5|5327.5|5325.5|149
1604944500000|2020-11-09 17:55:00|5329.5|5327.5|5335.3|5333.3|5335.3|5333.3|5328.5|5326.5|149
1604944800000|2020-11-09 18:00:00|5335|5333|5334.3|5332.3|5339.5|5337.5|5332|5330|338
1604945100000|2020-11-09 18:05:00|5334|5332|5343|5341|5343|5341|5334|5332|292
1604945400000|2020-11-09 18:10:00|5342.8|5340.8|5338.8|5336.8|5344.5|5342.5|5337.8|5335.8|179
1604945700000|2020-11-09 18:15:00|5339|5337|5336.3|5334.3|5339.5|5337.5|5335.5|5333.5|187
1604946000000|2020-11-09 18:20:00|5336.5|5334.5|5336.3|5334.3|5336.8|5334.8|5331.8|5329.8|273
1604946300000|2020-11-09 18:25:00|5336|5334|5336|5334|5336.8|5334.8|5333.8|5331.8|194
1604946600000|2020-11-09 18:30:00|5336.3|5334.3|5335.8|5333.8|5338.5|5336.5|5335|5333|105
1604946900000|2020-11-09 18:35:00|5335.5|5333.5|5334.5|5332.5|5339.5|5337.5|5334.3|5332.3|121
1604947200000|2020-11-09 18:40:00|5334.8|5332.8|5332|5330|5334.8|5332.8|5330.8|5328.8|113
1604947500000|2020-11-09 18:45:00|5332.3|5330.3|5334|5332|5335.5|5333.5|5331|5329|77
1604947800000|2020-11-09 18:50:00|5333.8|5331.8|5328.5|5326.5|5335.5|5333.5|5327|5325|93
1604948100000|2020-11-09 18:55:00|5328.3|5326.3|5331|5329|5332.5|5330.5|5326.8|5324.8|127
1604948400000|2020-11-09 19:00:00|5330.8|5328.8|5328.5|5326.5|5332.3|5330.3|5326.3|5324.3|130
1604948700000|2020-11-09 19:05:00|5328.3|5326.3|5326.8|5324.8|5331.5|5329.5|5326.5|5324.5|89
1604949000000|2020-11-09 19:10:00|5326.5|5324.5|5326.5|5324.5|5328.5|5326.5|5322.5|5320.5|123
1604949300000|2020-11-09 19:15:00|5326.3|5324.3|5325|5323|5329.5|5327.5|5323.5|5321.5|176
1604949600000|2020-11-09 19:20:00|5324.8|5322.8|5311.5|5309.5|5324.8|5322.8|5310.8|5308.8|411
1604949900000|2020-11-09 19:25:00|5311.3|5309.3|5312|5310|5315.8|5313.8|5309.3|5307.3|203
1604950200000|2020-11-09 19:30:00|5311.8|5309.8|5309|5307|5311.8|5309.8|5307.3|5305.3|345
1604950500000|2020-11-09 19:35:00|5308|5306|5312.5|5310.5|5313.8|5311.8|5308|5306|365
1604950800000|2020-11-09 19:40:00|5312.3|5310.3|5312.5|5310.5|5314.3|5312.3|5310.3|5308.3|370
1604951100000|2020-11-09 19:45:00|5312.3|5310.3|5314|5312|5314|5312|5308.3|5306.3|155
1604951400000|2020-11-09 19:50:00|5313.3|5311.3|5308.5|5306.5|5313.3|5311.3|5305.3|5303.3|149
1604951700000|2020-11-09 19:55:00|5308.8|5306.8|5314|5312|5315|5313|5308.8|5306.8|136
1604952000000|2020-11-09 20:00:00|5314.3|5312.3|5318.5|5316.5|5319|5317|5309.5|5307.5|295
1604952300000|2020-11-09 20:05:00|5318.3|5316.3|5316.5|5314.5|5319.8|5317.8|5312|5310|216
1604952600000|2020-11-09 20:10:00|5316.8|5314.8|5312.5|5310.5|5317.5|5315.5|5311.5|5309.5|176
1604952900000|2020-11-09 20:15:00|5312.8|5310.8|5313.8|5311.8|5322|5320|5312.5|5310.5|177
1604953200000|2020-11-09 20:20:00|5313.5|5311.5|5307.5|5305.5|5313.5|5311.5|5305.5|5303.5|134
1604953500000|2020-11-09 20:25:00|5308|5306|5297.3|5295.3|5308.5|5306.5|5295.8|5293.8|287
1604953800000|2020-11-09 20:30:00|5297.5|5295.5|5304|5302|5311.5|5309.5|5297.5|5295.5|203
1604954100000|2020-11-09 20:35:00|5303.8|5301.8|5309.3|5307.3|5309.3|5307.3|5302.5|5300.5|154
1604954400000|2020-11-09 20:40:00|5309|5307|5305|5303|5309.5|5307.5|5300.5|5298.5|163
1604954700000|2020-11-09 20:45:00|5305.3|5303.3|5298.5|5296.5|5306.5|5304.5|5296.5|5294.5|147
1604955000000|2020-11-09 20:50:00|5298.3|5296.3|5286.5|5284.5|5298.3|5296.3|5282.5|5280.5|481
1604955300000|2020-11-09 20:55:00|5286|5284|5279|5277|5290.3|5288.3|5278.5|5276.5|350
1604955600000|2020-11-09 21:00:00|5282.3|5278.3|5295.8|5291.8|5297.1|5293.1|5282.3|5278.3|0
1604955900000|2020-11-09 21:05:00|5295.9|5291.9|5299.8|5295.8|5302.5|5298.5|5291.6|5287.6|0
1604956200000|2020-11-09 21:10:00|5299.7|5295.7|5293.8|5289.8|5301.4|5297.4|5290.3|5286.3|0
1604956500000|2020-11-09 21:15:00|5294|5290|5294.4|5290.4|5295|5291|5293.1|5289.1|0
1604956800000|2020-11-09 21:20:00|5294.2|5290.2|5294.1|5290.1|5294.2|5290.2|5293|5289|0
1604957100000|2020-11-09 21:25:00|5294.2|5290.2|5295.4|5291.4|5295.6|5291.6|5293.9|5289.9|0
1604957400000|2020-11-09 21:30:00|5295.6|5291.6|5294|5290|5295.6|5291.6|5289.2|5285.2|0
1604957700000|2020-11-09 21:35:00|5293.9|5289.9|5284.2|5280.2|5295|5291|5283.9|5279.9|0
1604958000000|2020-11-09 21:40:00|5284.6|5280.6|5288.1|5284.1|5290.2|5286.2|5280.6|5276.6|0
1604958300000|2020-11-09 21:45:00|5287.8|5283.8|5286.3|5282.3|5288.1|5284.1|5281.3|5277.3|0
1604958600000|2020-11-09 21:50:00|5286.7|5282.7|5288.4|5284.4|5290.7|5286.7|5285.4|5281.4|0
1604958900000|2020-11-09 21:55:00|5288.3|5284.3|5287.3|5283.3|5289.2|5285.2|5284.7|5280.7|0
1604959200000|2020-11-09 22:00:00|5286.9|5282.9|5286.1|5282.1|5287.2|5283.2|5285.3|5281.3|0
1604959500000|2020-11-09 22:05:00|5286.2|5282.2|5286.5|5282.5|5286.8|5282.8|5285.7|5281.7|0
1604959800000|2020-11-09 22:10:00|5286.4|5282.4|5287.9|5283.9|5289.3|5285.3|5286.3|5282.3|0
1604960100000|2020-11-09 22:15:00|5287.5|5283.5|5288.4|5284.4|5288.5|5284.5|5287.5|5283.5|0
1604960400000|2020-11-09 22:20:00|5288.5|5284.5|5289.4|5285.4|5289.7|5285.7|5288.5|5284.5|0
1604960700000|2020-11-09 22:25:00|5289.5|5285.5|5289.7|5285.7|5289.9|5285.9|5289.3|5285.3|0
1604961000000|2020-11-09 22:30:00|5289.8|5285.8|5290.5|5286.5|5291|5287|5289.4|5285.4|0
1604961300000|2020-11-09 22:35:00|5290.3|5286.3|5290.4|5286.4|5290.7|5286.7|5290.3|5286.3|0
1604961600000|2020-11-09 22:40:00|5290.7|5286.7|5291.1|5287.1|5291.2|5287.2|5290.7|5286.7|0
1604961900000|2020-11-09 22:45:00|5291|5287|5290.5|5286.5|5291.1|5287.1|5290.5|5286.5|0
1604962200000|2020-11-09 22:50:00|5290.7|5286.7|5290.4|5286.4|5290.7|5286.7|5290.3|5286.3|0
1604962500000|2020-11-09 22:55:00|5290.6|5286.6|5290.8|5286.8|5291.2|5287.2|5290.1|5286.1|0
1604962800000|2020-11-09 23:00:00|5291.4|5287.4|5298.9|5294.9|5299.4|5295.4|5290|5286|0
1604963100000|2020-11-09 23:05:00|5299|5295|5294.8|5290.8|5300.6|5296.6|5293|5289|0
1604963400000|2020-11-09 23:10:00|5294.9|5290.9|5299.2|5295.2|5299.3|5295.3|5293.8|5289.8|0
1604963700000|2020-11-09 23:15:00|5299.3|5295.3|5302.3|5298.3|5302.9|5298.9|5299.2|5295.2|0
1604964000000|2020-11-09 23:20:00|5302.7|5298.7|5308.6|5304.6|5309.8|5305.8|5302.6|5298.6|0
1604964300000|2020-11-09 23:25:00|5308.8|5304.8|5307.3|5303.3|5309|5305|5306.6|5302.6|0
1604964600000|2020-11-09 23:30:00|5307.6|5303.6|5306|5302|5309.9|5305.9|5303.6|5299.6|0
1604964900000|2020-11-09 23:35:00|5306.3|5302.3|5305.5|5301.5|5307.7|5303.7|5305|5301|0
1604965200000|2020-11-09 23:40:00|5305.2|5301.2|5304.1|5300.1|5305.2|5301.2|5301.9|5297.9|0
1604965500000|2020-11-09 23:45:00|5304|5300|5301.3|5297.3|5306|5302|5300.8|5296.8|0
1604965800000|2020-11-09 23:50:00|5301.5|5297.5|5292.6|5288.6|5301.9|5297.9|5290.8|5286.8|0
1604966100000|2020-11-09 23:55:00|5292.7|5288.7|5292.3|5288.3|5296.6|5292.6|5290.4|5286.4|0
1604966400000|2020-11-10 00:00:00|5292.4|5288.4|5296.1|5292.1|5298.3|5294.3|5288.6|5284.6|0
1604966700000|2020-11-10 00:05:00|5296.2|5292.2|5294.7|5290.7|5296.7|5292.7|5290.5|5286.5|0
1604967000000|2020-11-10 00:10:00|5294.5|5290.5|5289.2|5285.2|5295|5291|5285.2|5281.2|0
1604967300000|2020-11-10 00:15:00|5289.1|5285.1|5260.8|5257.8|5289.1|5285.1|5260.6|5257.6|0
1604967600000|2020-11-10 00:20:00|5260.9|5257.9|5253.6|5250.6|5262.5|5259.5|5253.5|5250.5|0
1604967900000|2020-11-10 00:25:00|5253.5|5250.5|5258.3|5255.3|5261.5|5258.5|5253.5|5250.5|0
1604968200000|2020-11-10 00:30:00|5258.2|5255.2|5261.4|5258.4|5264.1|5261.1|5255.2|5252.2|0
1604968500000|2020-11-10 00:35:00|5261.5|5258.5|5267.5|5264.5|5269|5266|5260.1|5257.1|0
1604968800000|2020-11-10 00:40:00|5267.7|5264.7|5265.7|5262.7|5270.5|5267.5|5265.7|5262.7|0
1604969100000|2020-11-10 00:45:00|5265.8|5262.8|5268.6|5265.6|5268.8|5265.8|5265.6|5262.6|0
1604969400000|2020-11-10 00:50:00|5268.7|5265.7|5270.3|5267.3|5270.3|5267.3|5265.7|5262.7|0
1604969700000|2020-11-10 00:55:00|5270.6|5267.6|5271.6|5268.6|5271.9|5268.9|5267.2|5264.2|0
1604970000000|2020-11-10 01:00:00|5271.1|5268.1|5277|5274|5278.6|5275.6|5270.6|5267.6|0
1604970300000|2020-11-10 01:05:00|5277.1|5274.1|5274.8|5271.8|5278.5|5275.5|5273.6|5270.6|0
1604970600000|2020-11-10 01:10:00|5274.7|5271.7|5274.1|5271.1|5276.3|5273.3|5273.1|5270.1|0
1604970900000|2020-11-10 01:15:00|5274.4|5271.4|5271.7|5268.7|5275.4|5272.4|5270.8|5267.8|0
1604971200000|2020-11-10 01:20:00|5271.6|5268.6|5271.6|5268.6|5273.1|5270.1|5267|5264|0
1604971500000|2020-11-10 01:25:00|5271.7|5268.7|5277.7|5274.7|5277.8|5274.8|5271.7|5268.7|0
1604971800000|2020-11-10 01:30:00|5277.8|5274.8|5279.6|5276.6|5281.1|5278.1|5274.8|5271.8|0
1604972100000|2020-11-10 01:35:00|5279.5|5276.5|5273.8|5270.8|5281.3|5278.3|5272.3|5269.3|0
1604972400000|2020-11-10 01:40:00|5273.9|5270.9|5279.9|5276.9|5281.4|5278.4|5273.8|5270.8|0
1604972700000|2020-11-10 01:45:00|5279.6|5276.6|5282.2|5279.2|5282.9|5279.9|5276.8|5273.8|0
1604973000000|2020-11-10 01:50:00|5282.1|5279.1|5281.3|5278.3|5285.8|5282.8|5281.2|5278.2|0
1604973300000|2020-11-10 01:55:00|5281.6|5278.6|5278.3|5275.3|5282.7|5279.7|5278.3|5275.3|0
1604973600000|2020-11-10 02:00:00|5278.4|5275.4|5287.4|5284.4|5287.4|5284.4|5278.3|5275.3|0
1604973900000|2020-11-10 02:05:00|5287.3|5284.3|5293.2|5290.2|5294.6|5291.6|5287.3|5284.3|0
1604974200000|2020-11-10 02:10:00|5293.3|5290.3|5288.3|5285.3|5293.3|5290.3|5288.3|5285.3|0
1604974500000|2020-11-10 02:15:00|5288.2|5285.2|5286.8|5283.8|5289.8|5286.8|5286.6|5283.6|0
1604974800000|2020-11-10 02:20:00|5286.7|5283.7|5282.1|5279.1|5287.4|5284.4|5279.8|5276.8|0
1604975100000|2020-11-10 02:25:00|5282|5279|5276.8|5273.8|5283.6|5280.6|5274.6|5271.6|0
1604975400000|2020-11-10 02:30:00|5276.9|5273.9|5277.6|5274.6|5279.1|5276.1|5274.6|5271.6|0
1604975700000|2020-11-10 02:35:00|5277.5|5274.5|5264.3|5261.3|5277.5|5274.5|5262.7|5259.7|0
1604976000000|2020-11-10 02:40:00|5264.2|5261.2|5261.1|5258.1|5265.9|5262.9|5259.7|5256.7|0
1604976300000|2020-11-10 02:45:00|5261.2|5258.2|5262.6|5259.6|5263.3|5260.3|5259.6|5256.6|0
1604976600000|2020-11-10 02:50:00|5262.7|5259.7|5252.6|5249.6|5264.2|5261.2|5250.9|5247.9|0
1604976900000|2020-11-10 02:55:00|5253.1|5250.1|5244.6|5241.6|5254.1|5251.1|5243.1|5240.1|0
1604977200000|2020-11-10 03:00:00|5244.4|5241.4|5244.5|5241.5|5248|5245|5240.5|5237.5|0
1604977500000|2020-11-10 03:05:00|5244.6|5241.6|5245.4|5242.4|5248.9|5245.9|5244.4|5241.4|0
1604977800000|2020-11-10 03:10:00|5246|5243|5248.3|5245.3|5248.4|5245.4|5243.7|5240.7|0
1604978100000|2020-11-10 03:15:00|5248.4|5245.4|5243|5240|5249.8|5246.8|5240.5|5237.5|0
1604978400000|2020-11-10 03:20:00|5242.8|5239.8|5241.1|5238.1|5245|5242|5241.1|5238.1|0
1604978700000|2020-11-10 03:25:00|5241|5238|5242.5|5239.5|5244.1|5241.1|5239.5|5236.5|0
1604979000000|2020-11-10 03:30:00|5242.6|5239.6|5239.4|5236.4|5244.1|5241.1|5239.4|5236.4|0
1604979300000|2020-11-10 03:35:00|5239.6|5236.6|5232.9|5229.9|5241|5238|5229.9|5226.9|0
1604979600000|2020-11-10 03:40:00|5232.6|5229.6|5233|5230|5236.1|5233.1|5231.5|5228.5|0
1604979900000|2020-11-10 03:45:00|5232.8|5229.8|5229.8|5226.8|5234.6|5231.6|5226.6|5223.6|0
1604980200000|2020-11-10 03:50:00|5229.9|5226.9|5235.6|5232.6|5236.3|5233.3|5225.2|5222.2|0
1604980500000|2020-11-10 03:55:00|5235.5|5232.5|5235.9|5232.9|5238.2|5235.2|5232.6|5229.6|0
1604980800000|2020-11-10 04:00:00|5236|5233|5235.8|5232.8|5239|5236|5235.1|5232.1|0
1604981100000|2020-11-10 04:05:00|5236.3|5233.3|5234.1|5231.1|5237.3|5234.3|5231.7|5228.7|0
1604981400000|2020-11-10 04:10:00|5234.2|5231.2|5232.5|5229.5|5235.7|5232.7|5230.9|5227.9|0
1604981700000|2020-11-10 04:15:00|5232.6|5229.6|5234.4|5231.4|5234.4|5231.4|5229.2|5226.2|0
1604982000000|2020-11-10 04:20:00|5234.3|5231.3|5232|5229|5234.6|5231.6|5230.8|5227.8|0
1604982300000|2020-11-10 04:25:00|5231.6|5228.6|5237.5|5234.5|5237.5|5234.5|5231.5|5228.5|0
1604982600000|2020-11-10 04:30:00|5237.6|5234.6|5238|5235|5241.1|5238.1|5236.3|5233.3|0
1604982900000|2020-11-10 04:35:00|5238.1|5235.1|5239.5|5236.5|5239.7|5236.7|5237.3|5234.3|0
1604983200000|2020-11-10 04:40:00|5239.6|5236.6|5233.4|5230.4|5241.1|5238.1|5233.4|5230.4|0
1604983500000|2020-11-10 04:45:00|5233.5|5230.5|5230.3|5227.3|5235.1|5232.1|5228.7|5225.7|0
1604983800000|2020-11-10 04:50:00|5230.4|5227.4|5228.5|5225.5|5232.3|5229.3|5227|5224|0
1604984100000|2020-11-10 04:55:00|5229.9|5226.9|5228.9|5225.9|5230.3|5227.3|5226.7|5223.7|0
1604984400000|2020-11-10 05:00:00|5229|5226|5234.4|5231.4|5234.4|5231.4|5227.4|5224.4|0
1604984700000|2020-11-10 05:05:00|5234.3|5231.3|5244.3|5241.3|5247.6|5244.6|5232.8|5229.8|0
1604985000000|2020-11-10 05:10:00|5244.4|5241.4|5247.4|5244.4|5247.4|5244.4|5242.3|5239.3|0
1604985300000|2020-11-10 05:15:00|5247.1|5244.1|5251|5248|5252.3|5249.3|5245.9|5242.9|0
1604985600000|2020-11-10 05:20:00|5251.1|5248.1|5257.7|5254.7|5260.7|5257.7|5251.1|5248.1|0
1604985900000|2020-11-10 05:25:00|5257.8|5254.8|5258.8|5255.8|5260.3|5257.3|5254.5|5251.5|0
1604986200000|2020-11-10 05:30:00|5258.7|5255.7|5260.4|5257.4|5260.4|5257.4|5256.5|5253.5|0
1604986500000|2020-11-10 05:35:00|5260.3|5257.3|5256.6|5253.6|5261.8|5258.8|5255.8|5252.8|0
1604986800000|2020-11-10 05:40:00|5256.9|5253.9|5250|5247|5257.4|5254.4|5250|5247|0
1604987100000|2020-11-10 05:45:00|5249.9|5246.9|5247.5|5244.5|5252.4|5249.4|5247.5|5244.5|0
1604987400000|2020-11-10 05:50:00|5247.4|5244.4|5245.6|5242.6|5247.6|5244.6|5243.1|5240.1|0
1604987700000|2020-11-10 05:55:00|5245.3|5242.3|5250|5247|5250.7|5247.7|5244.9|5241.9|0
1604988000000|2020-11-10 06:00:00|5249.9|5246.9|5253.3|5250.3|5257|5254|5247.7|5244.7|0
1604988300000|2020-11-10 06:05:00|5253.2|5250.2|5255|5252|5256.5|5253.5|5251.7|5248.7|0
1604988600000|2020-11-10 06:10:00|5254.9|5251.9|5252.1|5249.1|5255.2|5252.2|5252|5249|0
1604988900000|2020-11-10 06:15:00|5252.4|5249.4|5250|5247|5253.9|5250.9|5249.3|5246.3|0
1604989200000|2020-11-10 06:20:00|5250.1|5247.1|5247.7|5244.7|5250.9|5247.9|5247.6|5244.6|0
1604989500000|2020-11-10 06:25:00|5247.5|5244.5|5244.4|5241.4|5247.7|5244.7|5244.4|5241.4|0
1604989800000|2020-11-10 06:30:00|5244.5|5241.5|5249.4|5246.4|5250.8|5247.8|5244.4|5241.4|0
1604990100000|2020-11-10 06:35:00|5249.3|5246.3|5255.3|5252.3|5255.4|5252.4|5246.4|5243.4|0
1604990400000|2020-11-10 06:40:00|5255.4|5252.4|5269.6|5266.6|5269.6|5266.6|5255.2|5252.2|0
1604990700000|2020-11-10 06:45:00|5269.7|5266.7|5277.7|5274.7|5280.1|5277.1|5269.7|5266.7|0
1604991000000|2020-11-10 06:50:00|5277.8|5274.8|5279.2|5276.2|5285.6|5282.6|5277.7|5274.7|0
1604991300000|2020-11-10 06:55:00|5279.5|5276.5|5275.1|5272.1|5282.5|5279.5|5275.1|5272.1|0
1604991600000|2020-11-10 07:00:00|5275.2|5272.2|5294.3|5292.3|5297.5|5295.5|5275.2|5272.2|1174
1604991900000|2020-11-10 07:05:00|5294.5|5292.5|5303|5301|5304.3|5302.3|5291.5|5289.5|310
1604992200000|2020-11-10 07:10:00|5303.3|5301.3|5309.5|5307.5|5312|5310|5300.5|5298.5|333
1604992500000|2020-11-10 07:15:00|5309.8|5307.8|5332|5330|5332.3|5330.3|5307.3|5305.3|469
1604992800000|2020-11-10 07:20:00|5332.3|5330.3|5339.5|5337.5|5340|5338|5327|5325|362
1604993100000|2020-11-10 07:25:00|5339.8|5337.8|5349|5347|5350|5348|5336.5|5334.5|539
1604993400000|2020-11-10 07:30:00|5349.3|5347.3|5346.3|5344.3|5365|5363|5346|5344|723
1604993700000|2020-11-10 07:35:00|5345.5|5343.5|5335|5333|5345.5|5343.5|5333|5331|239
1604994000000|2020-11-10 07:40:00|5335.3|5333.3|5347|5345|5347.5|5345.5|5335.3|5333.3|264
1604994300000|2020-11-10 07:45:00|5346.8|5344.8|5323|5321|5347|5345|5323|5321|345
1604994600000|2020-11-10 07:50:00|5323.3|5321.3|5335|5333|5336|5334|5319|5317|434
1604994900000|2020-11-10 07:55:00|5334.8|5332.8|5322.8|5320.8|5336.8|5334.8|5322.5|5320.5|635
1604995200000|2020-11-10 08:00:00|5322.3|5321.3|5359|5358|5365.8|5364.8|5322.3|5321.3|4125
1604995500000|2020-11-10 08:05:00|5358.3|5357.3|5347.5|5346.5|5368.3|5367.3|5344|5343|2458
1604995800000|2020-11-10 08:10:00|5347|5346|5337|5336|5349|5348|5329.8|5328.8|1583
1604996100000|2020-11-10 08:15:00|5336.5|5335.5|5347.8|5346.8|5354.5|5353.5|5329|5328|1472
1604996400000|2020-11-10 08:20:00|5348|5347|5367.3|5366.3|5369|5368|5348|5347|1550
1604996700000|2020-11-10 08:25:00|5367|5366|5371.3|5370.3|5377|5376|5362.5|5361.5|1572
1604997000000|2020-11-10 08:30:00|5371.5|5370.5|5351|5350|5372.3|5371.3|5345.3|5344.3|1420
1604997300000|2020-11-10 08:35:00|5351.3|5350.3|5331.8|5330.8|5353|5352|5331.5|5330.5|1473
1604997600000|2020-11-10 08:40:00|5330.8|5329.8|5341.8|5340.8|5344.5|5343.5|5329.8|5328.8|960
1604997900000|2020-11-10 08:45:00|5342|5341|5351|5350|5352.3|5351.3|5339|5338|900
1604998200000|2020-11-10 08:50:00|5351.5|5350.5|5350.3|5349.3|5358.3|5357.3|5347|5346|951
1604998500000|2020-11-10 08:55:00|5350.5|5349.5|5359.5|5358.5|5363.8|5362.8|5350.3|5349.3|864
1604998800000|2020-11-10 09:00:00|5359.3|5358.3|5371.5|5370.5|5374.3|5373.3|5357.8|5356.8|846
1604999100000|2020-11-10 09:05:00|5371.8|5370.8|5376.5|5375.5|5378.5|5377.5|5363.5|5362.5|932
1604999400000|2020-11-10 09:10:00|5376.3|5375.3|5376.8|5375.8|5379.5|5378.5|5372|5371|909
1604999700000|2020-11-10 09:15:00|5377|5376|5389.5|5388.5|5393.5|5392.5|5376.8|5375.8|912
1605000000000|2020-11-10 09:20:00|5389.8|5388.8|5406|5405|5406.3|5405.3|5387.3|5386.3|2279
1605000300000|2020-11-10 09:25:00|5406.3|5405.3|5413|5412|5415.8|5414.8|5403.3|5402.3|1991
1605000600000|2020-11-10 09:30:00|5412.8|5411.8|5398.3|5397.3|5413.8|5412.8|5396.8|5395.8|1109
1605000900000|2020-11-10 09:35:00|5398.5|5397.5|5400|5399|5400.3|5399.3|5392.3|5391.3|926
1605001200000|2020-11-10 09:40:00|5399.8|5398.8|5398.5|5397.5|5404.5|5403.5|5391.8|5390.8|670
1605001500000|2020-11-10 09:45:00|5399|5398|5413.8|5412.8|5413.8|5412.8|5396.8|5395.8|691
1605001800000|2020-11-10 09:50:00|5413.3|5412.3|5408|5407|5414|5413|5398.5|5397.5|1168
1605002100000|2020-11-10 09:55:00|5407.8|5406.8|5403.8|5402.8|5413|5412|5402|5401|669
1605002400000|2020-11-10 10:00:00|5403.3|5402.3|5407|5406|5409.8|5408.8|5401.8|5400.8|993
1605002700000|2020-11-10 10:05:00|5407.3|5406.3|5393.3|5392.3|5407.5|5406.5|5391|5390|1159
1605003000000|2020-11-10 10:10:00|5393.5|5392.5|5390|5389|5403.8|5402.8|5387.8|5386.8|1149
1605003300000|2020-11-10 10:15:00|5389.8|5388.8|5383.5|5382.5|5391|5390|5383|5382|1723
1605003600000|2020-11-10 10:20:00|5383.3|5382.3|5385|5384|5391.3|5390.3|5379|5378|949
1605003900000|2020-11-10 10:25:00|5384.8|5383.8|5384.8|5383.8|5387.8|5386.8|5379|5378|782
1605004200000|2020-11-10 10:30:00|5385|5384|5394|5393|5394.5|5393.5|5378|5377|754
1605004500000|2020-11-10 10:35:00|5394.5|5393.5|5393.5|5392.5|5396.8|5395.8|5390.5|5389.5|484
1605004800000|2020-11-10 10:40:00|5393.3|5392.3|5388.5|5387.5|5396.3|5395.3|5386.8|5385.8|899
1605005100000|2020-11-10 10:45:00|5388.8|5387.8|5381.8|5380.8|5393.8|5392.8|5381.5|5380.5|792
1605005400000|2020-11-10 10:50:00|5382|5381|5380.5|5379.5|5384.3|5383.3|5374.8|5373.8|1391
1605005700000|2020-11-10 10:55:00|5380.8|5379.8|5379.5|5378.5|5387.8|5386.8|5377.5|5376.5|1453
1605006000000|2020-11-10 11:00:00|5379.3|5378.3|5390.3|5389.3|5390.3|5389.3|5373.5|5372.5|875
1605006300000|2020-11-10 11:05:00|5390|5389|5395.5|5394.5|5396.5|5395.5|5389.8|5388.8|669
1605006600000|2020-11-10 11:10:00|5395.8|5394.8|5399|5398|5399.3|5398.3|5393.3|5392.3|434
1605006900000|2020-11-10 11:15:00|5398.8|5397.8|5397|5396|5401.5|5400.5|5395.3|5394.3|610
1605007200000|2020-11-10 11:20:00|5396.8|5395.8|5397.8|5396.8|5398.8|5397.8|5394|5393|1248
1605007500000|2020-11-10 11:25:00|5397.5|5396.5|5400.8|5399.8|5402.8|5401.8|5397|5396|542
1605007800000|2020-11-10 11:30:00|5400.5|5399.5|5410|5409|5410.8|5409.8|5397.5|5396.5|943
1605008100000|2020-11-10 11:35:00|5410.3|5409.3|5407.3|5406.3|5411|5410|5407.3|5406.3|485
1605008400000|2020-11-10 11:40:00|5407.5|5406.5|5401.5|5400.5|5410.3|5409.3|5400.3|5399.3|344
1605008700000|2020-11-10 11:45:00|5401.3|5400.3|5387.5|5386.5|5402.3|5401.3|5386|5385|341
1605009000000|2020-11-10 11:50:00|5387.8|5386.8|5385.8|5384.8|5388.5|5387.5|5373.3|5372.3|968
1605009300000|2020-11-10 11:55:00|5386|5385|5397|5396|5397|5396|5384|5383|536
1605009600000|2020-11-10 12:00:00|5396.5|5395.5|5389|5388|5398|5397|5388|5387|671
1605009900000|2020-11-10 12:05:00|5389.3|5388.3|5386.5|5385.5|5395|5394|5384.5|5383.5|284
1605010200000|2020-11-10 12:10:00|5386.3|5385.3|5381.3|5380.3|5388.5|5387.5|5381|5380|332
1605010500000|2020-11-10 12:15:00|5381|5380|5383.5|5382.5|5386|5385|5380|5379|264
1605010800000|2020-11-10 12:20:00|5383.3|5382.3|5376.3|5375.3|5386.8|5385.8|5376|5375|456
1605011100000|2020-11-10 12:25:00|5376.5|5375.5|5385.5|5384.5|5386|5385|5375.8|5374.8|448
1605011400000|2020-11-10 12:30:00|5386|5385|5392.5|5391.5|5395.3|5394.3|5386|5385|796
1605011700000|2020-11-10 12:35:00|5392.8|5391.8|5394|5393|5395.5|5394.5|5387.8|5386.8|513
1605012000000|2020-11-10 12:40:00|5394.3|5393.3|5394|5393|5397|5396|5391.8|5390.8|233
1605012300000|2020-11-10 12:45:00|5394.3|5393.3|5393.5|5392.5|5396|5395|5391|5390|212
1605012600000|2020-11-10 12:50:00|5393.3|5392.3|5399|5398|5401|5400|5393.3|5392.3|281
1605012900000|2020-11-10 12:55:00|5399.3|5398.3|5389.3|5388.3|5399.5|5398.5|5387.5|5386.5|315
1605013200000|2020-11-10 13:00:00|5388.8|5387.8|5387.8|5386.8|5390.5|5389.5|5386|5385|324
1605013500000|2020-11-10 13:05:00|5387.5|5386.5|5382|5381|5387.5|5386.5|5380.3|5379.3|438
1605013800000|2020-11-10 13:10:00|5381.8|5380.8|5383.5|5382.5|5386.5|5385.5|5379.5|5378.5|399
1605014100000|2020-11-10 13:15:00|5383.8|5382.8|5386.3|5385.3|5387.8|5386.8|5380.8|5379.8|340
1605014400000|2020-11-10 13:20:00|5386|5385|5386.5|5385.5|5389.5|5388.5|5383.3|5382.3|436
1605014700000|2020-11-10 13:25:00|5386.3|5385.3|5388.8|5387.8|5391.8|5390.8|5384|5383|523
1605015000000|2020-11-10 13:30:00|5388.5|5387.5|5380|5379|5391.8|5390.8|5378.8|5377.8|486
1605015300000|2020-11-10 13:35:00|5379.5|5378.5|5379.5|5378.5|5383.8|5382.8|5377.5|5376.5|510
1605015600000|2020-11-10 13:40:00|5379.8|5378.8|5376|5375|5379.8|5378.8|5374.3|5373.3|387
1605015900000|2020-11-10 13:45:00|5376.3|5375.3|5380.8|5379.8|5383.3|5382.3|5374.8|5373.8|356
1605016200000|2020-11-10 13:50:00|5381|5380|5390.3|5389.3|5392.3|5391.3|5381|5380|424
1605016500000|2020-11-10 13:55:00|5390.5|5389.5|5397.5|5396.5|5398.3|5397.3|5389.3|5388.3|398
1605016800000|2020-11-10 14:00:00|5396.5|5395.5|5395.3|5394.3|5398.8|5397.8|5391|5390|542
1605017100000|2020-11-10 14:05:00|5395.5|5394.5|5401.3|5400.3|5409.5|5408.5|5394|5393|944
1605017400000|2020-11-10 14:10:00|5401|5400|5401.5|5400.5|5406|5405|5398.8|5397.8|671
1605017700000|2020-11-10 14:15:00|5401.8|5400.8|5391.3|5390.3|5403|5402|5390.5|5389.5|400
1605018000000|2020-11-10 14:20:00|5391.5|5390.5|5393.5|5392.5|5395|5394|5390.5|5389.5|353
1605018300000|2020-11-10 14:25:00|5393.3|5392.3|5409|5408|5409.8|5408.8|5392|5391|930
1605018600000|2020-11-10 14:30:00|5409.3|5408.3|5407.8|5406.8|5415.3|5414.3|5401.3|5400.3|1250
1605018900000|2020-11-10 14:35:00|5407.5|5406.5|5414.3|5413.3|5418|5417|5401.3|5400.3|1310
1605019200000|2020-11-10 14:40:00|5414.5|5413.5|5413.8|5412.8|5420.8|5419.8|5406.3|5405.3|1103
1605019500000|2020-11-10 14:45:00|5413.5|5412.5|5419.5|5418.5|5423.5|5422.5|5409.3|5408.3|1242
1605019800000|2020-11-10 14:50:00|5419.3|5418.3|5423.3|5422.3|5426|5425|5415.8|5414.8|1405
1605020100000|2020-11-10 14:55:00|5423|5422|5434.5|5433.5|5435.5|5434.5|5422|5421|1132
1605020400000|2020-11-10 15:00:00|5435|5434|5439.3|5438.3|5440.5|5439.5|5427.3|5426.3|1640
1605020700000|2020-11-10 15:05:00|5439|5438|5427.5|5426.5|5440|5439|5418.5|5417.5|1734
1605021000000|2020-11-10 15:10:00|5427.4|5426.4|5433.9|5432.9|5441.2|5440.2|5427.4|5426.4|858
1605021300000|2020-11-10 15:15:00|5433.7|5432.7|5435.7|5434.7|5438.4|5437.4|5429.4|5428.4|749
1605021600000|2020-11-10 15:20:00|5435.4|5434.4|5422.9|5421.9|5435.9|5434.9|5422.4|5421.4|800
1605021900000|2020-11-10 15:25:00|5423.2|5422.2|5417.7|5416.7|5426.2|5425.2|5416.9|5415.9|1065
1605022200000|2020-11-10 15:30:00|5417.4|5416.4|5424.7|5423.7|5427.2|5426.2|5413.2|5412.2|981
1605022500000|2020-11-10 15:35:00|5424.9|5423.9|5412.9|5411.9|5428.2|5427.2|5409.7|5408.7|1239
1605022800000|2020-11-10 15:40:00|5412.7|5411.7|5414.4|5413.4|5415.4|5414.4|5407.4|5406.4|1369
1605023100000|2020-11-10 15:45:00|5414.7|5413.7|5419.9|5418.9|5422.7|5421.7|5413.7|5412.7|1194
1605023400000|2020-11-10 15:50:00|5419.4|5418.4|5416.7|5415.7|5425.9|5424.9|5413.2|5412.2|1394
1605023700000|2020-11-10 15:55:00|5416.9|5415.9|5413.7|5412.7|5420.9|5419.9|5413.2|5412.2|846
1605024000000|2020-11-10 16:00:00|5413.4|5412.4|5425.2|5424.2|5425.7|5424.7|5412.2|5411.2|1251
1605024300000|2020-11-10 16:05:00|5424.9|5423.9|5425.2|5424.2|5428.4|5427.4|5422.4|5421.4|1172
1605024600000|2020-11-10 16:10:00|5424.9|5423.9|5430.7|5429.7|5431.4|5430.4|5424.4|5423.4|918
1605024900000|2020-11-10 16:15:00|5431.2|5430.2|5425.9|5424.9|5431.9|5430.9|5424.4|5423.4|1207
1605025200000|2020-11-10 16:20:00|5426.2|5425.2|5431.2|5430.2|5431.7|5430.7|5425.2|5424.2|1254
1605025500000|2020-11-10 16:25:00|5431.4|5430.4|5439.2|5438.2|5439.9|5438.9|5430.9|5429.9|2287
1605025800000|2020-11-10 16:30:00|5439.9|5437.9|5419.9|5417.9|5440.4|5438.4|5417.7|5415.7|4682
1605026100000|2020-11-10 16:35:00|5419.4|5417.4|5416.2|5414.2|5420.7|5418.7|5415.2|5413.2|2365
1605026400000|2020-11-10 16:40:00|5415.7|5413.7|5423.2|5421.2|5427.2|5425.2|5415.7|5413.7|793
1605026700000|2020-11-10 16:45:00|5423.4|5421.4|5420.9|5418.9|5424.7|5422.7|5419.2|5417.2|390
1605027000000|2020-11-10 16:50:00|5420.7|5418.7|5417.4|5415.4|5422.9|5420.9|5414.9|5412.9|1745
1605027300000|2020-11-10 16:55:00|5417.2|5415.2|5423.7|5421.7|5426.9|5424.9|5416.9|5414.9|213
1605027600000|2020-11-10 17:00:00|5423.9|5421.9|5430.9|5428.9|5432.2|5430.2|5422.4|5420.4|343
1605027900000|2020-11-10 17:05:00|5431.2|5429.2|5432.7|5430.7|5434.9|5432.9|5427.4|5425.4|159
1605028200000|2020-11-10 17:10:00|5432.9|5430.9|5432.4|5430.4|5434.7|5432.7|5430.7|5428.7|322
1605028500000|2020-11-10 17:15:00|5432.7|5430.7|5435.9|5433.9|5437.4|5435.4|5431.4|5429.4|243
1605028800000|2020-11-10 17:20:00|5436.9|5434.9|5437.9|5435.9|5439.2|5437.2|5434.2|5432.2|241
1605029100000|2020-11-10 17:25:00|5438.2|5436.2|5432.4|5430.4|5438.2|5436.2|5428.4|5426.4|381
1605029400000|2020-11-10 17:30:00|5432.2|5430.2|5432.9|5430.9|5436.4|5434.4|5430.7|5428.7|173
1605029700000|2020-11-10 17:35:00|5432.7|5430.7|5429.4|5427.4|5433.4|5431.4|5428.4|5426.4|93
1605030000000|2020-11-10 17:40:00|5429.7|5427.7|5430.9|5428.9|5434.2|5432.2|5428.4|5426.4|106
1605030300000|2020-11-10 17:45:00|5431.2|5429.2|5437.4|5435.4|5439.9|5437.9|5430.4|5428.4|83
1605030600000|2020-11-10 17:50:00|5437.2|5435.2|5432.2|5430.2|5437.4|5435.4|5431.4|5429.4|59
1605030900000|2020-11-10 17:55:00|5432.4|5430.4|5430.4|5428.4|5433.4|5431.4|5429.4|5427.4|98
1605031200000|2020-11-10 18:00:00|5430.9|5428.9|5431.4|5429.4|5434.2|5432.2|5430.4|5428.4|75
1605031500000|2020-11-10 18:05:00|5431.2|5429.2|5430.4|5428.4|5432.9|5430.9|5428.4|5426.4|86
1605031800000|2020-11-10 18:10:00|5430.7|5428.7|5424.9|5422.9|5431.4|5429.4|5424.4|5422.4|59
1605032100000|2020-11-10 18:15:00|5424.7|5422.7|5422.9|5420.9|5425.9|5423.9|5422.2|5420.2|74
1605032400000|2020-11-10 18:20:00|5422.7|5420.7|5414.7|5412.7|5423.2|5421.2|5414.2|5412.2|245
1605032700000|2020-11-10 18:25:00|5414.9|5412.9|5417.2|5415.2|5418.4|5416.4|5414.2|5412.2|78
1605033000000|2020-11-10 18:30:00|5416.9|5414.9|5413.7|5411.7|5417.2|5415.2|5412.7|5410.7|131
1605033300000|2020-11-10 18:35:00|5413.9|5411.9|5421.9|5419.9|5422.4|5420.4|5413.4|5411.4|117
1605033600000|2020-11-10 18:40:00|5421.7|5419.7|5423.9|5421.9|5424.9|5422.9|5420.4|5418.4|47
1605033900000|2020-11-10 18:45:00|5424.2|5422.2|5423.4|5421.4|5425.4|5423.4|5421.4|5419.4|47
1605034200000|2020-11-10 18:50:00|5423.7|5421.7|5430.9|5428.9|5431.7|5429.7|5423.7|5421.7|41
1605034500000|2020-11-10 18:55:00|5430.7|5428.7|5431.9|5429.9|5433.9|5431.9|5429.9|5427.9|67
1605034800000|2020-11-10 19:00:00|5432.2|5430.2|5428.4|5426.4|5433.9|5431.9|5426.7|5424.7|94
1605035100000|2020-11-10 19:05:00|5428.7|5426.7|5431.7|5429.7|5432.4|5430.4|5428.7|5426.7|39
1605035400000|2020-11-10 19:10:00|5431.4|5429.4|5427.4|5425.4|5432.4|5430.4|5421.9|5419.9|222
1605035700000|2020-11-10 19:15:00|5427.7|5425.7|5427.4|5425.4|5427.9|5425.9|5421.4|5419.4|79
1605036000000|2020-11-10 19:20:00|5427.7|5425.7|5428.4|5426.4|5429.4|5427.4|5421.9|5419.9|147
1605036300000|2020-11-10 19:25:00|5428.2|5426.2|5422.9|5420.9|5432.4|5430.4|5420.2|5418.2|112
1605036600000|2020-11-10 19:30:00|5422.7|5420.7|5428.9|5426.9|5432.2|5430.2|5422.4|5420.4|68
1605036900000|2020-11-10 19:35:00|5428.7|5426.7|5428.4|5426.4|5432.4|5430.4|5423.4|5421.4|74
1605037200000|2020-11-10 19:40:00|5428.7|5426.7|5425.4|5423.4|5433.4|5431.4|5420.9|5418.9|120
1605037500000|2020-11-10 19:45:00|5425.7|5423.7|5422.9|5420.9|5427.4|5425.4|5420.7|5418.7|91
1605037800000|2020-11-10 19:50:00|5423.2|5421.2|5426.9|5424.9|5428.9|5426.9|5421.9|5419.9|41
1605038100000|2020-11-10 19:55:00|5426.7|5424.7|5430.9|5428.9|5432.4|5430.4|5426.2|5424.2|69
1605038400000|2020-11-10 20:00:00|5429.9|5427.9|5428.2|5426.2|5433.2|5431.2|5428.2|5426.2|46
1605038700000|2020-11-10 20:05:00|5428.4|5426.4|5426.9|5424.9|5430.2|5428.2|5425.4|5423.4|69
1605039000000|2020-11-10 20:10:00|5426.7|5424.7|5421.9|5419.9|5430.2|5428.2|5421.4|5419.4|114
1605039300000|2020-11-10 20:15:00|5422.2|5420.2|5433.7|5431.7|5433.9|5431.9|5421.9|5419.9|40
1605039600000|2020-11-10 20:20:00|5433.9|5431.9|5435.9|5433.9|5438.4|5436.4|5433.7|5431.7|52
1605039900000|2020-11-10 20:25:00|5435.2|5433.2|5436.4|5434.4|5438.2|5436.2|5432.2|5430.2|65
1605040200000|2020-11-10 20:30:00|5436.7|5434.7|5432.7|5430.7|5437.9|5435.9|5430.9|5428.9|106
1605040500000|2020-11-10 20:35:00|5432.9|5430.9|5425.7|5423.7|5434.7|5432.7|5424.9|5422.9|91
1605040800000|2020-11-10 20:40:00|5425.9|5423.9|5433.9|5431.9|5436.2|5434.2|5425.9|5423.9|112
1605041100000|2020-11-10 20:45:00|5434.7|5432.7|5431.9|5429.9|5435.9|5433.9|5428.9|5426.9|97
1605041400000|2020-11-10 20:50:00|5432.7|5430.7|5430.2|5428.2|5434.4|5432.4|5424.9|5422.9|149
1605041700000|2020-11-10 20:55:00|5430.4|5428.4|5424.2|5422.2|5430.7|5428.7|5418.2|5416.2|277
1605042000000|2020-11-10 21:00:00|5424.3|5420.3|5427.3|5423.3|5432.4|5428.4|5424.2|5420.2|0
1605042300000|2020-11-10 21:05:00|5427.4|5423.4|5431.9|5427.9|5433|5429|5427.4|5423.4|0
1605042600000|2020-11-10 21:10:00|5431.8|5427.8|5430.4|5426.4|5432.6|5428.6|5427.2|5423.2|0
1605042900000|2020-11-10 21:15:00|5430.3|5426.3|5429.2|5425.2|5430.4|5426.4|5428.9|5424.9|0
1605043200000|2020-11-10 21:20:00|5429.3|5425.3|5429.1|5425.1|5429.4|5425.4|5428.6|5424.6|0
1605043500000|2020-11-10 21:25:00|5429|5425|5428.9|5424.9|5429|5425|5427.8|5423.8|0
1605043800000|2020-11-10 21:30:00|5428.4|5424.4|5429.5|5425.5|5430.1|5426.1|5426.8|5422.8|0
1605044100000|2020-11-10 21:35:00|5429.6|5425.6|5431.6|5427.6|5431.6|5427.6|5428.9|5424.9|0
1605044400000|2020-11-10 21:40:00|5431.5|5427.5|5431.3|5427.3|5432|5428|5430.7|5426.7|0
1605044700000|2020-11-10 21:45:00|5431.4|5427.4|5429.3|5425.3|5431.6|5427.6|5429.3|5425.3|0
1605045000000|2020-11-10 21:50:00|5429.6|5425.6|5428.4|5424.4|5429.9|5425.9|5427.5|5423.5|0
1605045300000|2020-11-10 21:55:00|5428.1|5424.1|5428.9|5424.9|5430.4|5426.4|5426.3|5422.3|0
1605045600000|2020-11-10 22:00:00|5428.4|5424.4|5428.4|5424.4|5428.6|5424.6|5428.2|5424.2|0
1605045900000|2020-11-10 22:05:00|5428.3|5424.3|5428.5|5424.5|5428.6|5424.6|5428.3|5424.3|0
1605046200000|2020-11-10 22:10:00|5428.3|5424.3|5428.3|5424.3|5428.5|5424.5|5428.1|5424.1|0
1605046500000|2020-11-10 22:15:00|5428.5|5424.5|5428.4|5424.4|5428.5|5424.5|5428.4|5424.4|0
1605046800000|2020-11-10 22:20:00|5428.6|5424.6|5428.7|5424.7|5428.7|5424.7|5428.4|5424.4|0
1605047100000|2020-11-10 22:25:00|5428.8|5424.8|5428.5|5424.5|5429.2|5425.2|5428|5424|0
1605047400000|2020-11-10 22:30:00|5428.4|5424.4|5428.1|5424.1|5428.5|5424.5|5428.1|5424.1|0
1605047700000|2020-11-10 22:35:00|5427.9|5423.9|5427.9|5423.9|5428.1|5424.1|5427.5|5423.5|0
1605048000000|2020-11-10 22:40:00|5427.3|5423.3|5427.6|5423.6|5428.3|5424.3|5427.3|5423.3|0
1605048300000|2020-11-10 22:45:00|5427.7|5423.7|5427.3|5423.3|5427.7|5423.7|5427.2|5423.2|0
1605048600000|2020-11-10 22:50:00|5426.9|5422.9|5427.2|5423.2|5427.3|5423.3|5426.9|5422.9|0
1605048900000|2020-11-10 22:55:00|5427.1|5423.1|5427.8|5423.8|5428.9|5424.9|5427.1|5423.1|0
1605049200000|2020-11-10 23:00:00|5428|5424|5434.7|5430.7|5436|5432|5428|5424|0
1605049500000|2020-11-10 23:05:00|5434.6|5430.6|5437|5433|5438|5434|5433.2|5429.2|0
1605049800000|2020-11-10 23:10:00|5436.8|5432.8|5434.6|5430.6|5437.6|5433.6|5433.7|5429.7|0
1605050100000|2020-11-10 23:15:00|5434.3|5430.3|5433.5|5429.5|5435.7|5431.7|5433|5429|0
1605050400000|2020-11-10 23:20:00|5433.6|5429.6|5428.6|5424.6|5434.3|5430.3|5426.7|5422.7|0
1605050700000|2020-11-10 23:25:00|5428.5|5424.5|5431.3|5427.3|5432.7|5428.7|5428.5|5424.5|0
1605051000000|2020-11-10 23:30:00|5431|5427|5424.3|5420.3|5431.9|5427.9|5423.7|5419.7|0
1605051300000|2020-11-10 23:35:00|5424.4|5420.4|5427.3|5423.3|5428.6|5424.6|5424.4|5420.4|0
1605051600000|2020-11-10 23:40:00|5427.4|5423.4|5429.3|5425.3|5430.3|5426.3|5426.2|5422.2|0
1605051900000|2020-11-10 23:45:00|5429.4|5425.4|5429.2|5425.2|5432|5428|5428.3|5424.3|0
1605052200000|2020-11-10 23:50:00|5429.3|5425.3|5423.7|5419.7|5429.7|5425.7|5422.6|5418.6|0
1605052500000|2020-11-10 23:55:00|5423.6|5419.6|5417.5|5413.5|5424.7|5420.7|5413.7|5409.7|0
1604966400000|2020-11-10 00:00:00|5292.4|5288.4|5296.1|5292.1|5298.3|5294.3|5288.6|5284.6|0
1604966700000|2020-11-10 00:05:00|5296.2|5292.2|5294.7|5290.7|5296.7|5292.7|5290.5|5286.5|0
1604967000000|2020-11-10 00:10:00|5294.5|5290.5|5289.2|5285.2|5295|5291|5285.2|5281.2|0
1604967300000|2020-11-10 00:15:00|5289.1|5285.1|5260.8|5257.8|5289.1|5285.1|5260.6|5257.6|0
1604967600000|2020-11-10 00:20:00|5260.9|5257.9|5253.6|5250.6|5262.5|5259.5|5253.5|5250.5|0
1604967900000|2020-11-10 00:25:00|5253.5|5250.5|5258.3|5255.3|5261.5|5258.5|5253.5|5250.5|0
1604968200000|2020-11-10 00:30:00|5258.2|5255.2|5261.4|5258.4|5264.1|5261.1|5255.2|5252.2|0
1604968500000|2020-11-10 00:35:00|5261.5|5258.5|5267.5|5264.5|5269|5266|5260.1|5257.1|0
1604968800000|2020-11-10 00:40:00|5267.7|5264.7|5265.7|5262.7|5270.5|5267.5|5265.7|5262.7|0
1604969100000|2020-11-10 00:45:00|5265.8|5262.8|5268.6|5265.6|5268.8|5265.8|5265.6|5262.6|0
1604969400000|2020-11-10 00:50:00|5268.7|5265.7|5270.3|5267.3|5270.3|5267.3|5265.7|5262.7|0
1604969700000|2020-11-10 00:55:00|5270.6|5267.6|5271.6|5268.6|5271.9|5268.9|5267.2|5264.2|0
1604970000000|2020-11-10 01:00:00|5271.1|5268.1|5277|5274|5278.6|5275.6|5270.6|5267.6|0
1604970300000|2020-11-10 01:05:00|5277.1|5274.1|5274.8|5271.8|5278.5|5275.5|5273.6|5270.6|0
1604970600000|2020-11-10 01:10:00|5274.7|5271.7|5274.1|5271.1|5276.3|5273.3|5273.1|5270.1|0
1604970900000|2020-11-10 01:15:00|5274.4|5271.4|5271.7|5268.7|5275.4|5272.4|5270.8|5267.8|0
1604971200000|2020-11-10 01:20:00|5271.6|5268.6|5271.6|5268.6|5273.1|5270.1|5267|5264|0
1604971500000|2020-11-10 01:25:00|5271.7|5268.7|5277.7|5274.7|5277.8|5274.8|5271.7|5268.7|0
1604971800000|2020-11-10 01:30:00|5277.8|5274.8|5279.6|5276.6|5281.1|5278.1|5274.8|5271.8|0
1604972100000|2020-11-10 01:35:00|5279.5|5276.5|5273.8|5270.8|5281.3|5278.3|5272.3|5269.3|0
1604972400000|2020-11-10 01:40:00|5273.9|5270.9|5279.9|5276.9|5281.4|5278.4|5273.8|5270.8|0
1604972700000|2020-11-10 01:45:00|5279.6|5276.6|5282.2|5279.2|5282.9|5279.9|5276.8|5273.8|0
1604973000000|2020-11-10 01:50:00|5282.1|5279.1|5281.3|5278.3|5285.8|5282.8|5281.2|5278.2|0
1604973300000|2020-11-10 01:55:00|5281.6|5278.6|5278.3|5275.3|5282.7|5279.7|5278.3|5275.3|0
1604973600000|2020-11-10 02:00:00|5278.4|5275.4|5287.4|5284.4|5287.4|5284.4|5278.3|5275.3|0
1604973900000|2020-11-10 02:05:00|5287.3|5284.3|5293.2|5290.2|5294.6|5291.6|5287.3|5284.3|0
1604974200000|2020-11-10 02:10:00|5293.3|5290.3|5288.3|5285.3|5293.3|5290.3|5288.3|5285.3|0
1604974500000|2020-11-10 02:15:00|5288.2|5285.2|5286.8|5283.8|5289.8|5286.8|5286.6|5283.6|0
1604974800000|2020-11-10 02:20:00|5286.7|5283.7|5282.1|5279.1|5287.4|5284.4|5279.8|5276.8|0
1604975100000|2020-11-10 02:25:00|5282|5279|5276.8|5273.8|5283.6|5280.6|5274.6|5271.6|0
1604975400000|2020-11-10 02:30:00|5276.9|5273.9|5277.6|5274.6|5279.1|5276.1|5274.6|5271.6|0
1604975700000|2020-11-10 02:35:00|5277.5|5274.5|5264.3|5261.3|5277.5|5274.5|5262.7|5259.7|0
1604976000000|2020-11-10 02:40:00|5264.2|5261.2|5261.1|5258.1|5265.9|5262.9|5259.7|5256.7|0
1604976300000|2020-11-10 02:45:00|5261.2|5258.2|5262.6|5259.6|5263.3|5260.3|5259.6|5256.6|0
1604976600000|2020-11-10 02:50:00|5262.7|5259.7|5252.6|5249.6|5264.2|5261.2|5250.9|5247.9|0
1604976900000|2020-11-10 02:55:00|5253.1|5250.1|5244.6|5241.6|5254.1|5251.1|5243.1|5240.1|0
1604977200000|2020-11-10 03:00:00|5244.4|5241.4|5244.5|5241.5|5248|5245|5240.5|5237.5|0
1604977500000|2020-11-10 03:05:00|5244.6|5241.6|5245.4|5242.4|5248.9|5245.9|5244.4|5241.4|0
1604977800000|2020-11-10 03:10:00|5246|5243|5248.3|5245.3|5248.4|5245.4|5243.7|5240.7|0
1604978100000|2020-11-10 03:15:00|5248.4|5245.4|5243|5240|5249.8|5246.8|5240.5|5237.5|0
1604978400000|2020-11-10 03:20:00|5242.8|5239.8|5241.1|5238.1|5245|5242|5241.1|5238.1|0
1604978700000|2020-11-10 03:25:00|5241|5238|5242.5|5239.5|5244.1|5241.1|5239.5|5236.5|0
1604979000000|2020-11-10 03:30:00|5242.6|5239.6|5239.4|5236.4|5244.1|5241.1|5239.4|5236.4|0
1604979300000|2020-11-10 03:35:00|5239.6|5236.6|5232.9|5229.9|5241|5238|5229.9|5226.9|0
1604979600000|2020-11-10 03:40:00|5232.6|5229.6|5233|5230|5236.1|5233.1|5231.5|5228.5|0
1604979900000|2020-11-10 03:45:00|5232.8|5229.8|5229.8|5226.8|5234.6|5231.6|5226.6|5223.6|0
1604980200000|2020-11-10 03:50:00|5229.9|5226.9|5235.6|5232.6|5236.3|5233.3|5225.2|5222.2|0
1604980500000|2020-11-10 03:55:00|5235.5|5232.5|5235.9|5232.9|5238.2|5235.2|5232.6|5229.6|0
1604980800000|2020-11-10 04:00:00|5236|5233|5235.8|5232.8|5239|5236|5235.1|5232.1|0
1604981100000|2020-11-10 04:05:00|5236.3|5233.3|5234.1|5231.1|5237.3|5234.3|5231.7|5228.7|0
1604981400000|2020-11-10 04:10:00|5234.2|5231.2|5232.5|5229.5|5235.7|5232.7|5230.9|5227.9|0
1604981700000|2020-11-10 04:15:00|5232.6|5229.6|5234.4|5231.4|5234.4|5231.4|5229.2|5226.2|0
1604982000000|2020-11-10 04:20:00|5234.3|5231.3|5232|5229|5234.6|5231.6|5230.8|5227.8|0
1604982300000|2020-11-10 04:25:00|5231.6|5228.6|5237.5|5234.5|5237.5|5234.5|5231.5|5228.5|0
1604982600000|2020-11-10 04:30:00|5237.6|5234.6|5238|5235|5241.1|5238.1|5236.3|5233.3|0
1604982900000|2020-11-10 04:35:00|5238.1|5235.1|5239.5|5236.5|5239.7|5236.7|5237.3|5234.3|0
1604983200000|2020-11-10 04:40:00|5239.6|5236.6|5233.4|5230.4|5241.1|5238.1|5233.4|5230.4|0
1604983500000|2020-11-10 04:45:00|5233.5|5230.5|5230.3|5227.3|5235.1|5232.1|5228.7|5225.7|0
1604983800000|2020-11-10 04:50:00|5230.4|5227.4|5228.5|5225.5|5232.3|5229.3|5227|5224|0
1604984100000|2020-11-10 04:55:00|5229.9|5226.9|5228.9|5225.9|5230.3|5227.3|5226.7|5223.7|0
1604984400000|2020-11-10 05:00:00|5229|5226|5234.4|5231.4|5234.4|5231.4|5227.4|5224.4|0
1604984700000|2020-11-10 05:05:00|5234.3|5231.3|5244.3|5241.3|5247.6|5244.6|5232.8|5229.8|0
1604985000000|2020-11-10 05:10:00|5244.4|5241.4|5247.4|5244.4|5247.4|5244.4|5242.3|5239.3|0
1604985300000|2020-11-10 05:15:00|5247.1|5244.1|5251|5248|5252.3|5249.3|5245.9|5242.9|0
1604985600000|2020-11-10 05:20:00|5251.1|5248.1|5257.7|5254.7|5260.7|5257.7|5251.1|5248.1|0
1604985900000|2020-11-10 05:25:00|5257.8|5254.8|5258.8|5255.8|5260.3|5257.3|5254.5|5251.5|0
1604986200000|2020-11-10 05:30:00|5258.7|5255.7|5260.4|5257.4|5260.4|5257.4|5256.5|5253.5|0
1604986500000|2020-11-10 05:35:00|5260.3|5257.3|5256.6|5253.6|5261.8|5258.8|5255.8|5252.8|0
1604986800000|2020-11-10 05:40:00|5256.9|5253.9|5250|5247|5257.4|5254.4|5250|5247|0
1604987100000|2020-11-10 05:45:00|5249.9|5246.9|5247.5|5244.5|5252.4|5249.4|5247.5|5244.5|0
1604987400000|2020-11-10 05:50:00|5247.4|5244.4|5245.6|5242.6|5247.6|5244.6|5243.1|5240.1|0
1604987700000|2020-11-10 05:55:00|5245.3|5242.3|5250|5247|5250.7|5247.7|5244.9|5241.9|0
1604988000000|2020-11-10 06:00:00|5249.9|5246.9|5253.3|5250.3|5257|5254|5247.7|5244.7|0
1604988300000|2020-11-10 06:05:00|5253.2|5250.2|5255|5252|5256.5|5253.5|5251.7|5248.7|0
1604988600000|2020-11-10 06:10:00|5254.9|5251.9|5252.1|5249.1|5255.2|5252.2|5252|5249|0
1604988900000|2020-11-10 06:15:00|5252.4|5249.4|5250|5247|5253.9|5250.9|5249.3|5246.3|0
1604989200000|2020-11-10 06:20:00|5250.1|5247.1|5247.7|5244.7|5250.9|5247.9|5247.6|5244.6|0
1604989500000|2020-11-10 06:25:00|5247.5|5244.5|5244.4|5241.4|5247.7|5244.7|5244.4|5241.4|0
1604989800000|2020-11-10 06:30:00|5244.5|5241.5|5249.4|5246.4|5250.8|5247.8|5244.4|5241.4|0
1604990100000|2020-11-10 06:35:00|5249.3|5246.3|5255.3|5252.3|5255.4|5252.4|5246.4|5243.4|0
1604990400000|2020-11-10 06:40:00|5255.4|5252.4|5269.6|5266.6|5269.6|5266.6|5255.2|5252.2|0
1604990700000|2020-11-10 06:45:00|5269.7|5266.7|5277.7|5274.7|5280.1|5277.1|5269.7|5266.7|0
1604991000000|2020-11-10 06:50:00|5277.8|5274.8|5279.2|5276.2|5285.6|5282.6|5277.7|5274.7|0
1604991300000|2020-11-10 06:55:00|5279.5|5276.5|5275.1|5272.1|5282.5|5279.5|5275.1|5272.1|0
1604991600000|2020-11-10 07:00:00|5275.2|5272.2|5294.3|5292.3|5297.5|5295.5|5275.2|5272.2|1174
1604991900000|2020-11-10 07:05:00|5294.5|5292.5|5303|5301|5304.3|5302.3|5291.5|5289.5|310
1604992200000|2020-11-10 07:10:00|5303.3|5301.3|5309.5|5307.5|5312|5310|5300.5|5298.5|333
1604992500000|2020-11-10 07:15:00|5309.8|5307.8|5332|5330|5332.3|5330.3|5307.3|5305.3|469
1604992800000|2020-11-10 07:20:00|5332.3|5330.3|5339.5|5337.5|5340|5338|5327|5325|362
1604993100000|2020-11-10 07:25:00|5339.8|5337.8|5349|5347|5350|5348|5336.5|5334.5|539
1604993400000|2020-11-10 07:30:00|5349.3|5347.3|5346.3|5344.3|5365|5363|5346|5344|723
1604993700000|2020-11-10 07:35:00|5345.5|5343.5|5335|5333|5345.5|5343.5|5333|5331|239
1604994000000|2020-11-10 07:40:00|5335.3|5333.3|5347|5345|5347.5|5345.5|5335.3|5333.3|264
1604994300000|2020-11-10 07:45:00|5346.8|5344.8|5323|5321|5347|5345|5323|5321|345
1604994600000|2020-11-10 07:50:00|5323.3|5321.3|5335|5333|5336|5334|5319|5317|434
1604994900000|2020-11-10 07:55:00|5334.8|5332.8|5322.8|5320.8|5336.8|5334.8|5322.5|5320.5|635
1604995200000|2020-11-10 08:00:00|5322.3|5321.3|5359|5358|5365.8|5364.8|5322.3|5321.3|4125
1604995500000|2020-11-10 08:05:00|5358.3|5357.3|5347.5|5346.5|5368.3|5367.3|5344|5343|2458
1604995800000|2020-11-10 08:10:00|5347|5346|5337|5336|5349|5348|5329.8|5328.8|1583
1604996100000|2020-11-10 08:15:00|5336.5|5335.5|5347.8|5346.8|5354.5|5353.5|5329|5328|1472
1604996400000|2020-11-10 08:20:00|5348|5347|5367.3|5366.3|5369|5368|5348|5347|1550
1604996700000|2020-11-10 08:25:00|5367|5366|5371.3|5370.3|5377|5376|5362.5|5361.5|1572
1604997000000|2020-11-10 08:30:00|5371.5|5370.5|5351|5350|5372.3|5371.3|5345.3|5344.3|1420
1604997300000|2020-11-10 08:35:00|5351.3|5350.3|5331.8|5330.8|5353|5352|5331.5|5330.5|1473
1604997600000|2020-11-10 08:40:00|5330.8|5329.8|5341.8|5340.8|5344.5|5343.5|5329.8|5328.8|960
1604997900000|2020-11-10 08:45:00|5342|5341|5351|5350|5352.3|5351.3|5339|5338|900
1604998200000|2020-11-10 08:50:00|5351.5|5350.5|5350.3|5349.3|5358.3|5357.3|5347|5346|951
1604998500000|2020-11-10 08:55:00|5350.5|5349.5|5359.5|5358.5|5363.8|5362.8|5350.3|5349.3|864
1604998800000|2020-11-10 09:00:00|5359.3|5358.3|5371.5|5370.5|5374.3|5373.3|5357.8|5356.8|846
1604999100000|2020-11-10 09:05:00|5371.8|5370.8|5376.5|5375.5|5378.5|5377.5|5363.5|5362.5|932
1604999400000|2020-11-10 09:10:00|5376.3|5375.3|5376.8|5375.8|5379.5|5378.5|5372|5371|909
1604999700000|2020-11-10 09:15:00|5377|5376|5389.5|5388.5|5393.5|5392.5|5376.8|5375.8|912
1605000000000|2020-11-10 09:20:00|5389.8|5388.8|5406|5405|5406.3|5405.3|5387.3|5386.3|2279
1605000300000|2020-11-10 09:25:00|5406.3|5405.3|5413|5412|5415.8|5414.8|5403.3|5402.3|1991
1605000600000|2020-11-10 09:30:00|5412.8|5411.8|5398.3|5397.3|5413.8|5412.8|5396.8|5395.8|1109
1605000900000|2020-11-10 09:35:00|5398.5|5397.5|5400|5399|5400.3|5399.3|5392.3|5391.3|926
1605001200000|2020-11-10 09:40:00|5399.8|5398.8|5398.5|5397.5|5404.5|5403.5|5391.8|5390.8|670
1605001500000|2020-11-10 09:45:00|5399|5398|5413.8|5412.8|5413.8|5412.8|5396.8|5395.8|691
1605001800000|2020-11-10 09:50:00|5413.3|5412.3|5408|5407|5414|5413|5398.5|5397.5|1168
1605002100000|2020-11-10 09:55:00|5407.8|5406.8|5403.8|5402.8|5413|5412|5402|5401|669
1605002400000|2020-11-10 10:00:00|5403.3|5402.3|5407|5406|5409.8|5408.8|5401.8|5400.8|993
1605002700000|2020-11-10 10:05:00|5407.3|5406.3|5393.3|5392.3|5407.5|5406.5|5391|5390|1159
1605003000000|2020-11-10 10:10:00|5393.5|5392.5|5390|5389|5403.8|5402.8|5387.8|5386.8|1149
1605003300000|2020-11-10 10:15:00|5389.8|5388.8|5383.5|5382.5|5391|5390|5383|5382|1723
1605003600000|2020-11-10 10:20:00|5383.3|5382.3|5385|5384|5391.3|5390.3|5379|5378|949
1605003900000|2020-11-10 10:25:00|5384.8|5383.8|5384.8|5383.8|5387.8|5386.8|5379|5378|782
1605004200000|2020-11-10 10:30:00|5385|5384|5394|5393|5394.5|5393.5|5378|5377|754
1605004500000|2020-11-10 10:35:00|5394.5|5393.5|5393.5|5392.5|5396.8|5395.8|5390.5|5389.5|484
1605004800000|2020-11-10 10:40:00|5393.3|5392.3|5388.5|5387.5|5396.3|5395.3|5386.8|5385.8|899
1605005100000|2020-11-10 10:45:00|5388.8|5387.8|5381.8|5380.8|5393.8|5392.8|5381.5|5380.5|792
1605005400000|2020-11-10 10:50:00|5382|5381|5380.5|5379.5|5384.3|5383.3|5374.8|5373.8|1391
1605005700000|2020-11-10 10:55:00|5380.8|5379.8|5379.5|5378.5|5387.8|5386.8|5377.5|5376.5|1453
1605006000000|2020-11-10 11:00:00|5379.3|5378.3|5390.3|5389.3|5390.3|5389.3|5373.5|5372.5|875
1605006300000|2020-11-10 11:05:00|5390|5389|5395.5|5394.5|5396.5|5395.5|5389.8|5388.8|669
1605006600000|2020-11-10 11:10:00|5395.8|5394.8|5399|5398|5399.3|5398.3|5393.3|5392.3|434
1605006900000|2020-11-10 11:15:00|5398.8|5397.8|5397|5396|5401.5|5400.5|5395.3|5394.3|610
1605007200000|2020-11-10 11:20:00|5396.8|5395.8|5397.8|5396.8|5398.8|5397.8|5394|5393|1248
1605007500000|2020-11-10 11:25:00|5397.5|5396.5|5400.8|5399.8|5402.8|5401.8|5397|5396|542
1605007800000|2020-11-10 11:30:00|5400.5|5399.5|5410|5409|5410.8|5409.8|5397.5|5396.5|943
1605008100000|2020-11-10 11:35:00|5410.3|5409.3|5407.3|5406.3|5411|5410|5407.3|5406.3|485
1605008400000|2020-11-10 11:40:00|5407.5|5406.5|5401.5|5400.5|5410.3|5409.3|5400.3|5399.3|344
1605008700000|2020-11-10 11:45:00|5401.3|5400.3|5387.5|5386.5|5402.3|5401.3|5386|5385|341
1605009000000|2020-11-10 11:50:00|5387.8|5386.8|5385.8|5384.8|5388.5|5387.5|5373.3|5372.3|968
1605009300000|2020-11-10 11:55:00|5386|5385|5397|5396|5397|5396|5384|5383|536
1605009600000|2020-11-10 12:00:00|5396.5|5395.5|5389|5388|5398|5397|5388|5387|671
1605009900000|2020-11-10 12:05:00|5389.3|5388.3|5386.5|5385.5|5395|5394|5384.5|5383.5|284
1605010200000|2020-11-10 12:10:00|5386.3|5385.3|5381.3|5380.3|5388.5|5387.5|5381|5380|332
1605010500000|2020-11-10 12:15:00|5381|5380|5383.5|5382.5|5386|5385|5380|5379|264
1605010800000|2020-11-10 12:20:00|5383.3|5382.3|5376.3|5375.3|5386.8|5385.8|5376|5375|456
1605011100000|2020-11-10 12:25:00|5376.5|5375.5|5385.5|5384.5|5386|5385|5375.8|5374.8|448
1605011400000|2020-11-10 12:30:00|5386|5385|5392.5|5391.5|5395.3|5394.3|5386|5385|796
1605011700000|2020-11-10 12:35:00|5392.8|5391.8|5394|5393|5395.5|5394.5|5387.8|5386.8|513
1605012000000|2020-11-10 12:40:00|5394.3|5393.3|5394|5393|5397|5396|5391.8|5390.8|233
1605012300000|2020-11-10 12:45:00|5394.3|5393.3|5393.5|5392.5|5396|5395|5391|5390|212
1605012600000|2020-11-10 12:50:00|5393.3|5392.3|5399|5398|5401|5400|5393.3|5392.3|281
1605012900000|2020-11-10 12:55:00|5399.3|5398.3|5389.3|5388.3|5399.5|5398.5|5387.5|5386.5|315
1605013200000|2020-11-10 13:00:00|5388.8|5387.8|5387.8|5386.8|5390.5|5389.5|5386|5385|324
1605013500000|2020-11-10 13:05:00|5387.5|5386.5|5382|5381|5387.5|5386.5|5380.3|5379.3|438
1605013800000|2020-11-10 13:10:00|5381.8|5380.8|5383.5|5382.5|5386.5|5385.5|5379.5|5378.5|399
1605014100000|2020-11-10 13:15:00|5383.8|5382.8|5386.3|5385.3|5387.8|5386.8|5380.8|5379.8|340
1605014400000|2020-11-10 13:20:00|5386|5385|5386.5|5385.5|5389.5|5388.5|5383.3|5382.3|436
1605014700000|2020-11-10 13:25:00|5386.3|5385.3|5388.8|5387.8|5391.8|5390.8|5384|5383|523
1605015000000|2020-11-10 13:30:00|5388.5|5387.5|5380|5379|5391.8|5390.8|5378.8|5377.8|486
1605015300000|2020-11-10 13:35:00|5379.5|5378.5|5379.5|5378.5|5383.8|5382.8|5377.5|5376.5|510
1605015600000|2020-11-10 13:40:00|5379.8|5378.8|5376|5375|5379.8|5378.8|5374.3|5373.3|387
1605015900000|2020-11-10 13:45:00|5376.3|5375.3|5380.8|5379.8|5383.3|5382.3|5374.8|5373.8|356
1605016200000|2020-11-10 13:50:00|5381|5380|5390.3|5389.3|5392.3|5391.3|5381|5380|424
1605016500000|2020-11-10 13:55:00|5390.5|5389.5|5397.5|5396.5|5398.3|5397.3|5389.3|5388.3|398
1605016800000|2020-11-10 14:00:00|5396.5|5395.5|5395.3|5394.3|5398.8|5397.8|5391|5390|542
1605017100000|2020-11-10 14:05:00|5395.5|5394.5|5401.3|5400.3|5409.5|5408.5|5394|5393|944
1605017400000|2020-11-10 14:10:00|5401|5400|5401.5|5400.5|5406|5405|5398.8|5397.8|671
1605017700000|2020-11-10 14:15:00|5401.8|5400.8|5391.3|5390.3|5403|5402|5390.5|5389.5|400
1605018000000|2020-11-10 14:20:00|5391.5|5390.5|5393.5|5392.5|5395|5394|5390.5|5389.5|353
1605018300000|2020-11-10 14:25:00|5393.3|5392.3|5409|5408|5409.8|5408.8|5392|5391|930
1605018600000|2020-11-10 14:30:00|5409.3|5408.3|5407.8|5406.8|5415.3|5414.3|5401.3|5400.3|1250
1605018900000|2020-11-10 14:35:00|5407.5|5406.5|5414.3|5413.3|5418|5417|5401.3|5400.3|1310
1605019200000|2020-11-10 14:40:00|5414.5|5413.5|5413.8|5412.8|5420.8|5419.8|5406.3|5405.3|1103
1605019500000|2020-11-10 14:45:00|5413.5|5412.5|5419.5|5418.5|5423.5|5422.5|5409.3|5408.3|1242
1605019800000|2020-11-10 14:50:00|5419.3|5418.3|5423.3|5422.3|5426|5425|5415.8|5414.8|1405
1605020100000|2020-11-10 14:55:00|5423|5422|5434.5|5433.5|5435.5|5434.5|5422|5421|1132
1605020400000|2020-11-10 15:00:00|5435|5434|5439.3|5438.3|5440.5|5439.5|5427.3|5426.3|1640
1605020700000|2020-11-10 15:05:00|5439|5438|5427.5|5426.5|5440|5439|5418.5|5417.5|1734
1605021000000|2020-11-10 15:10:00|5427.4|5426.4|5433.9|5432.9|5441.2|5440.2|5427.4|5426.4|858
1605021300000|2020-11-10 15:15:00|5433.7|5432.7|5435.7|5434.7|5438.4|5437.4|5429.4|5428.4|749
1605021600000|2020-11-10 15:20:00|5435.4|5434.4|5422.9|5421.9|5435.9|5434.9|5422.4|5421.4|800
1605021900000|2020-11-10 15:25:00|5423.2|5422.2|5417.7|5416.7|5426.2|5425.2|5416.9|5415.9|1065
1605022200000|2020-11-10 15:30:00|5417.4|5416.4|5424.7|5423.7|5427.2|5426.2|5413.2|5412.2|981
1605022500000|2020-11-10 15:35:00|5424.9|5423.9|5412.9|5411.9|5428.2|5427.2|5409.7|5408.7|1239
1605022800000|2020-11-10 15:40:00|5412.7|5411.7|5414.4|5413.4|5415.4|5414.4|5407.4|5406.4|1369
1605023100000|2020-11-10 15:45:00|5414.7|5413.7|5419.9|5418.9|5422.7|5421.7|5413.7|5412.7|1194
1605023400000|2020-11-10 15:50:00|5419.4|5418.4|5416.7|5415.7|5425.9|5424.9|5413.2|5412.2|1394
1605023700000|2020-11-10 15:55:00|5416.9|5415.9|5413.7|5412.7|5420.9|5419.9|5413.2|5412.2|846
1605024000000|2020-11-10 16:00:00|5413.4|5412.4|5425.2|5424.2|5425.7|5424.7|5412.2|5411.2|1251
1605024300000|2020-11-10 16:05:00|5424.9|5423.9|5425.2|5424.2|5428.4|5427.4|5422.4|5421.4|1172
1605024600000|2020-11-10 16:10:00|5424.9|5423.9|5430.7|5429.7|5431.4|5430.4|5424.4|5423.4|918
1605024900000|2020-11-10 16:15:00|5431.2|5430.2|5425.9|5424.9|5431.9|5430.9|5424.4|5423.4|1207
1605025200000|2020-11-10 16:20:00|5426.2|5425.2|5431.2|5430.2|5431.7|5430.7|5425.2|5424.2|1254
1605025500000|2020-11-10 16:25:00|5431.4|5430.4|5439.2|5438.2|5439.9|5438.9|5430.9|5429.9|2287
1605025800000|2020-11-10 16:30:00|5439.9|5437.9|5419.9|5417.9|5440.4|5438.4|5417.7|5415.7|4682
1605026100000|2020-11-10 16:35:00|5419.4|5417.4|5416.2|5414.2|5420.7|5418.7|5415.2|5413.2|2365
1605026400000|2020-11-10 16:40:00|5415.7|5413.7|5423.2|5421.2|5427.2|5425.2|5415.7|5413.7|793
1605026700000|2020-11-10 16:45:00|5423.4|5421.4|5420.9|5418.9|5424.7|5422.7|5419.2|5417.2|390
1605027000000|2020-11-10 16:50:00|5420.7|5418.7|5417.4|5415.4|5422.9|5420.9|5414.9|5412.9|1745
1605027300000|2020-11-10 16:55:00|5417.2|5415.2|5423.7|5421.7|5426.9|5424.9|5416.9|5414.9|213
1605027600000|2020-11-10 17:00:00|5423.9|5421.9|5430.9|5428.9|5432.2|5430.2|5422.4|5420.4|343
1605027900000|2020-11-10 17:05:00|5431.2|5429.2|5432.7|5430.7|5434.9|5432.9|5427.4|5425.4|159
1605028200000|2020-11-10 17:10:00|5432.9|5430.9|5432.4|5430.4|5434.7|5432.7|5430.7|5428.7|322
1605028500000|2020-11-10 17:15:00|5432.7|5430.7|5435.9|5433.9|5437.4|5435.4|5431.4|5429.4|243
1605028800000|2020-11-10 17:20:00|5436.9|5434.9|5437.9|5435.9|5439.2|5437.2|5434.2|5432.2|241
1605029100000|2020-11-10 17:25:00|5438.2|5436.2|5432.4|5430.4|5438.2|5436.2|5428.4|5426.4|381
1605029400000|2020-11-10 17:30:00|5432.2|5430.2|5432.9|5430.9|5436.4|5434.4|5430.7|5428.7|173
1605029700000|2020-11-10 17:35:00|5432.7|5430.7|5429.4|5427.4|5433.4|5431.4|5428.4|5426.4|93
1605030000000|2020-11-10 17:40:00|5429.7|5427.7|5430.9|5428.9|5434.2|5432.2|5428.4|5426.4|106
1605030300000|2020-11-10 17:45:00|5431.2|5429.2|5437.4|5435.4|5439.9|5437.9|5430.4|5428.4|83
1605030600000|2020-11-10 17:50:00|5437.2|5435.2|5432.2|5430.2|5437.4|5435.4|5431.4|5429.4|59
1605030900000|2020-11-10 17:55:00|5432.4|5430.4|5430.4|5428.4|5433.4|5431.4|5429.4|5427.4|98
1605031200000|2020-11-10 18:00:00|5430.9|5428.9|5431.4|5429.4|5434.2|5432.2|5430.4|5428.4|75
1605031500000|2020-11-10 18:05:00|5431.2|5429.2|5430.4|5428.4|5432.9|5430.9|5428.4|5426.4|86
1605031800000|2020-11-10 18:10:00|5430.7|5428.7|5424.9|5422.9|5431.4|5429.4|5424.4|5422.4|59
1605032100000|2020-11-10 18:15:00|5424.7|5422.7|5422.9|5420.9|5425.9|5423.9|5422.2|5420.2|74
1605032400000|2020-11-10 18:20:00|5422.7|5420.7|5414.7|5412.7|5423.2|5421.2|5414.2|5412.2|245
1605032700000|2020-11-10 18:25:00|5414.9|5412.9|5417.2|5415.2|5418.4|5416.4|5414.2|5412.2|78
1605033000000|2020-11-10 18:30:00|5416.9|5414.9|5413.7|5411.7|5417.2|5415.2|5412.7|5410.7|131
1605033300000|2020-11-10 18:35:00|5413.9|5411.9|5421.9|5419.9|5422.4|5420.4|5413.4|5411.4|117
1605033600000|2020-11-10 18:40:00|5421.7|5419.7|5423.9|5421.9|5424.9|5422.9|5420.4|5418.4|47
1605033900000|2020-11-10 18:45:00|5424.2|5422.2|5423.4|5421.4|5425.4|5423.4|5421.4|5419.4|47
1605034200000|2020-11-10 18:50:00|5423.7|5421.7|5430.9|5428.9|5431.7|5429.7|5423.7|5421.7|41
1605034500000|2020-11-10 18:55:00|5430.7|5428.7|5431.9|5429.9|5433.9|5431.9|5429.9|5427.9|67
1605034800000|2020-11-10 19:00:00|5432.2|5430.2|5428.4|5426.4|5433.9|5431.9|5426.7|5424.7|94
1605035100000|2020-11-10 19:05:00|5428.7|5426.7|5431.7|5429.7|5432.4|5430.4|5428.7|5426.7|39
1605035400000|2020-11-10 19:10:00|5431.4|5429.4|5427.4|5425.4|5432.4|5430.4|5421.9|5419.9|222
1605035700000|2020-11-10 19:15:00|5427.7|5425.7|5427.4|5425.4|5427.9|5425.9|5421.4|5419.4|79
1605036000000|2020-11-10 19:20:00|5427.7|5425.7|5428.4|5426.4|5429.4|5427.4|5421.9|5419.9|147
1605036300000|2020-11-10 19:25:00|5428.2|5426.2|5422.9|5420.9|5432.4|5430.4|5420.2|5418.2|112
1605036600000|2020-11-10 19:30:00|5422.7|5420.7|5428.9|5426.9|5432.2|5430.2|5422.4|5420.4|68
1605036900000|2020-11-10 19:35:00|5428.7|5426.7|5428.4|5426.4|5432.4|5430.4|5423.4|5421.4|74
1605037200000|2020-11-10 19:40:00|5428.7|5426.7|5425.4|5423.4|5433.4|5431.4|5420.9|5418.9|120
1605037500000|2020-11-10 19:45:00|5425.7|5423.7|5422.9|5420.9|5427.4|5425.4|5420.7|5418.7|91
1605037800000|2020-11-10 19:50:00|5423.2|5421.2|5426.9|5424.9|5428.9|5426.9|5421.9|5419.9|41
1605038100000|2020-11-10 19:55:00|5426.7|5424.7|5430.9|5428.9|5432.4|5430.4|5426.2|5424.2|69
1605038400000|2020-11-10 20:00:00|5429.9|5427.9|5428.2|5426.2|5433.2|5431.2|5428.2|5426.2|46
1605038700000|2020-11-10 20:05:00|5428.4|5426.4|5426.9|5424.9|5430.2|5428.2|5425.4|5423.4|69
1605039000000|2020-11-10 20:10:00|5426.7|5424.7|5421.9|5419.9|5430.2|5428.2|5421.4|5419.4|114
1605039300000|2020-11-10 20:15:00|5422.2|5420.2|5433.7|5431.7|5433.9|5431.9|5421.9|5419.9|40
1605039600000|2020-11-10 20:20:00|5433.9|5431.9|5435.9|5433.9|5438.4|5436.4|5433.7|5431.7|52
1605039900000|2020-11-10 20:25:00|5435.2|5433.2|5436.4|5434.4|5438.2|5436.2|5432.2|5430.2|65
1605040200000|2020-11-10 20:30:00|5436.7|5434.7|5432.7|5430.7|5437.9|5435.9|5430.9|5428.9|106
1605040500000|2020-11-10 20:35:00|5432.9|5430.9|5425.7|5423.7|5434.7|5432.7|5424.9|5422.9|91
1605040800000|2020-11-10 20:40:00|5425.9|5423.9|5433.9|5431.9|5436.2|5434.2|5425.9|5423.9|112
1605041100000|2020-11-10 20:45:00|5434.7|5432.7|5431.9|5429.9|5435.9|5433.9|5428.9|5426.9|97
1605041400000|2020-11-10 20:50:00|5432.7|5430.7|5430.2|5428.2|5434.4|5432.4|5424.9|5422.9|149
1605041700000|2020-11-10 20:55:00|5430.4|5428.4|5424.2|5422.2|5430.7|5428.7|5418.2|5416.2|277
1605042000000|2020-11-10 21:00:00|5424.3|5420.3|5427.3|5423.3|5432.4|5428.4|5424.2|5420.2|0
1605042300000|2020-11-10 21:05:00|5427.4|5423.4|5431.9|5427.9|5433|5429|5427.4|5423.4|0
1605042600000|2020-11-10 21:10:00|5431.8|5427.8|5430.4|5426.4|5432.6|5428.6|5427.2|5423.2|0
1605042900000|2020-11-10 21:15:00|5430.3|5426.3|5429.2|5425.2|5430.4|5426.4|5428.9|5424.9|0
1605043200000|2020-11-10 21:20:00|5429.3|5425.3|5429.1|5425.1|5429.4|5425.4|5428.6|5424.6|0
1605043500000|2020-11-10 21:25:00|5429|5425|5428.9|5424.9|5429|5425|5427.8|5423.8|0
1605043800000|2020-11-10 21:30:00|5428.4|5424.4|5429.5|5425.5|5430.1|5426.1|5426.8|5422.8|0
1605044100000|2020-11-10 21:35:00|5429.6|5425.6|5431.6|5427.6|5431.6|5427.6|5428.9|5424.9|0
1605044400000|2020-11-10 21:40:00|5431.5|5427.5|5431.3|5427.3|5432|5428|5430.7|5426.7|0
1605044700000|2020-11-10 21:45:00|5431.4|5427.4|5429.3|5425.3|5431.6|5427.6|5429.3|5425.3|0
1605045000000|2020-11-10 21:50:00|5429.6|5425.6|5428.4|5424.4|5429.9|5425.9|5427.5|5423.5|0
1605045300000|2020-11-10 21:55:00|5428.1|5424.1|5428.9|5424.9|5430.4|5426.4|5426.3|5422.3|0
1605045600000|2020-11-10 22:00:00|5428.4|5424.4|5428.4|5424.4|5428.6|5424.6|5428.2|5424.2|0
1605045900000|2020-11-10 22:05:00|5428.3|5424.3|5428.5|5424.5|5428.6|5424.6|5428.3|5424.3|0
1605046200000|2020-11-10 22:10:00|5428.3|5424.3|5428.3|5424.3|5428.5|5424.5|5428.1|5424.1|0
1605046500000|2020-11-10 22:15:00|5428.5|5424.5|5428.4|5424.4|5428.5|5424.5|5428.4|5424.4|0
1605046800000|2020-11-10 22:20:00|5428.6|5424.6|5428.7|5424.7|5428.7|5424.7|5428.4|5424.4|0
1605047100000|2020-11-10 22:25:00|5428.8|5424.8|5428.5|5424.5|5429.2|5425.2|5428|5424|0
1605047400000|2020-11-10 22:30:00|5428.4|5424.4|5428.1|5424.1|5428.5|5424.5|5428.1|5424.1|0
1605047700000|2020-11-10 22:35:00|5427.9|5423.9|5427.9|5423.9|5428.1|5424.1|5427.5|5423.5|0
1605048000000|2020-11-10 22:40:00|5427.3|5423.3|5427.6|5423.6|5428.3|5424.3|5427.3|5423.3|0
1605048300000|2020-11-10 22:45:00|5427.7|5423.7|5427.3|5423.3|5427.7|5423.7|5427.2|5423.2|0
1605048600000|2020-11-10 22:50:00|5426.9|5422.9|5427.2|5423.2|5427.3|5423.3|5426.9|5422.9|0
1605048900000|2020-11-10 22:55:00|5427.1|5423.1|5427.8|5423.8|5428.9|5424.9|5427.1|5423.1|0
1605049200000|2020-11-10 23:00:00|5428|5424|5434.7|5430.7|5436|5432|5428|5424|0
1605049500000|2020-11-10 23:05:00|5434.6|5430.6|5437|5433|5438|5434|5433.2|5429.2|0
1605049800000|2020-11-10 23:10:00|5436.8|5432.8|5434.6|5430.6|5437.6|5433.6|5433.7|5429.7|0
1605050100000|2020-11-10 23:15:00|5434.3|5430.3|5433.5|5429.5|5435.7|5431.7|5433|5429|0
1605050400000|2020-11-10 23:20:00|5433.6|5429.6|5428.6|5424.6|5434.3|5430.3|5426.7|5422.7|0
1605050700000|2020-11-10 23:25:00|5428.5|5424.5|5431.3|5427.3|5432.7|5428.7|5428.5|5424.5|0
1605051000000|2020-11-10 23:30:00|5431|5427|5424.3|5420.3|5431.9|5427.9|5423.7|5419.7|0
1605051300000|2020-11-10 23:35:00|5424.4|5420.4|5427.3|5423.3|5428.6|5424.6|5424.4|5420.4|0
1605051600000|2020-11-10 23:40:00|5427.4|5423.4|5429.3|5425.3|5430.3|5426.3|5426.2|5422.2|0
1605051900000|2020-11-10 23:45:00|5429.4|5425.4|5429.2|5425.2|5432|5428|5428.3|5424.3|0
1605052200000|2020-11-10 23:50:00|5429.3|5425.3|5423.7|5419.7|5429.7|5425.7|5422.6|5418.6|0
1605052500000|2020-11-10 23:55:00|5423.6|5419.6|5417.5|5413.5|5424.7|5420.7|5413.7|5409.7|0
1605052800000|2020-11-11 00:00:00|5417.4|5413.4|5411.4|5407.4|5421.9|5417.9|5409.9|5405.9|0
1605053100000|2020-11-11 00:05:00|5411.2|5407.2|5410.5|5406.5|5416.2|5412.2|5408.6|5404.6|0
1605053400000|2020-11-11 00:10:00|5410.6|5406.6|5413|5409|5415.3|5411.3|5410.5|5406.5|0
1605053700000|2020-11-11 00:15:00|5413.1|5409.1|5416.1|5413.1|5418.6|5415.6|5410.9|5407.4|0
1605054000000|2020-11-11 00:20:00|5415.7|5412.7|5413.7|5410.7|5418.2|5415.2|5413.7|5410.7|0
1605054300000|2020-11-11 00:25:00|5413.6|5410.6|5411.2|5408.2|5415.3|5412.3|5408.2|5405.2|0
1605054600000|2020-11-11 00:30:00|5411.3|5408.3|5408.6|5405.6|5411.4|5408.4|5406.9|5403.9|0
1605054900000|2020-11-11 00:35:00|5408.5|5405.5|5407.4|5404.4|5410.3|5407.3|5407.2|5404.2|0
1605055200000|2020-11-11 00:40:00|5407.5|5404.5|5408.8|5405.8|5409.1|5406.1|5407.3|5404.3|0
1605055500000|2020-11-11 00:45:00|5408.7|5405.7|5405.3|5402.3|5410.4|5407.4|5405.3|5402.3|0
1605055800000|2020-11-11 00:50:00|5404.5|5401.5|5403|5400|5406.1|5403.1|5401.5|5398.5|0
1605056100000|2020-11-11 00:55:00|5403.1|5400.1|5401.8|5398.8|5404.5|5401.5|5401.7|5398.7|0
1605056400000|2020-11-11 01:00:00|5401.7|5398.7|5399.5|5396.5|5402.3|5399.3|5397.9|5394.9|0
1605056700000|2020-11-11 01:05:00|5399.7|5396.7|5401.5|5398.5|5402.9|5399.9|5395.4|5392.4|0
1605057000000|2020-11-11 01:10:00|5402.1|5399.1|5405.9|5402.9|5407.4|5404.4|5402.1|5399.1|0
1605057300000|2020-11-11 01:15:00|5405.8|5402.8|5398|5395|5405.8|5402.8|5395.1|5392.1|0
1605057600000|2020-11-11 01:20:00|5398.1|5395.1|5398.5|5395.5|5398.7|5395.7|5395.1|5392.1|0
1605057900000|2020-11-11 01:25:00|5397.9|5394.9|5400.3|5397.3|5400.9|5397.9|5397|5394|0
1605058200000|2020-11-11 01:30:00|5400.6|5397.6|5403.3|5400.3|5404.7|5401.7|5400.3|5397.3|0
1605058500000|2020-11-11 01:35:00|5403.6|5400.6|5405.1|5402.1|5406.6|5403.6|5403.2|5400.2|0
1605058800000|2020-11-11 01:40:00|5404.6|5401.6|5403.6|5400.6|5406.5|5403.5|5403.6|5400.6|0
1605059100000|2020-11-11 01:45:00|5403.1|5400.1|5402.4|5399.4|5403.8|5400.8|5400.8|5397.8|0
1605059400000|2020-11-11 01:50:00|5403|5400|5401.2|5398.2|5403.9|5400.9|5399.7|5396.7|0
1605059700000|2020-11-11 01:55:00|5402.6|5399.6|5409.3|5406.3|5409.3|5406.3|5401.2|5398.2|0
1605060000000|2020-11-11 02:00:00|5409.4|5406.4|5409.5|5406.5|5409.5|5406.5|5407.8|5404.8|0
1605060300000|2020-11-11 02:05:00|5409.4|5406.4|5408.4|5405.4|5410|5407|5407.9|5404.9|0
1605060600000|2020-11-11 02:10:00|5408.9|5405.9|5410|5407|5410|5407|5408.3|5405.3|0
1605060900000|2020-11-11 02:15:00|5409.9|5406.9|5414.6|5411.6|5416.1|5413.1|5409.9|5406.9|0
1605061200000|2020-11-11 02:20:00|5414.3|5411.3|5414.8|5411.8|5415.3|5412.3|5411.7|5408.7|0
1605061500000|2020-11-11 02:25:00|5414.9|5411.9|5412.5|5409.5|5416.3|5413.3|5411.8|5408.8|0
1605061800000|2020-11-11 02:30:00|5412.8|5409.8|5413.2|5410.2|5416.3|5413.3|5411.7|5408.7|0
1605062100000|2020-11-11 02:35:00|5413.1|5410.1|5415.4|5412.4|5416.3|5413.3|5411.6|5408.6|0
1605062400000|2020-11-11 02:40:00|5416.2|5413.2|5424.1|5421.1|5425.6|5422.6|5416.2|5413.2|0
1605062700000|2020-11-11 02:45:00|5424|5421|5419.4|5416.4|5424.1|5421.1|5418.1|5415.1|0
1605063000000|2020-11-11 02:50:00|5419.5|5416.5|5416.6|5413.6|5420.2|5417.2|5415.4|5412.4|0
1605063300000|2020-11-11 02:55:00|5416.5|5413.5|5417.9|5414.9|5418|5415|5415|5412|0
1605063600000|2020-11-11 03:00:00|5418|5415|5420.8|5417.8|5422.4|5419.4|5417.9|5414.9|0
1605063900000|2020-11-11 03:05:00|5420.7|5417.7|5421|5418|5421|5418|5417.8|5414.8|0
1605064200000|2020-11-11 03:10:00|5421.5|5418.5|5422.4|5419.4|5422.5|5419.5|5420.8|5417.8|0
1605064500000|2020-11-11 03:15:00|5422.3|5419.3|5425.2|5422.2|5425.2|5422.2|5419.3|5416.3|0
1605064800000|2020-11-11 03:20:00|5424.9|5421.9|5425.1|5422.1|5426.7|5423.7|5423.6|5420.6|0
1605065100000|2020-11-11 03:25:00|5425|5422|5422.2|5419.2|5426.7|5423.7|5422.2|5419.2|0
1605065400000|2020-11-11 03:30:00|5422.5|5419.5|5414.3|5411.3|5425.1|5422.1|5414.2|5411.2|0
1605065700000|2020-11-11 03:35:00|5414.4|5411.4|5415.8|5412.8|5416.7|5413.7|5412.8|5409.8|0
1605066000000|2020-11-11 03:40:00|5415.9|5412.9|5412.8|5409.8|5417.6|5414.6|5412.7|5409.7|0
1605066300000|2020-11-11 03:45:00|5412.7|5409.7|5412.6|5409.6|5415|5412|5411.2|5408.2|0
1605066600000|2020-11-11 03:50:00|5412.7|5409.7|5416|5413|5417.5|5414.5|5411.1|5408.1|0
1605066900000|2020-11-11 03:55:00|5415.9|5412.9|5416.8|5413.8|5417.7|5414.7|5415.2|5412.2|0
1605067200000|2020-11-11 04:00:00|5417|5414|5416.1|5413.1|5419.1|5416.1|5415.3|5412.3|0
1605067500000|2020-11-11 04:05:00|5416|5413|5416|5413|5417.6|5414.6|5414.4|5411.4|0
1605067800000|2020-11-11 04:10:00|5415.9|5412.9|5417.6|5414.6|5417.6|5414.6|5412.8|5409.8|0
1605068100000|2020-11-11 04:15:00|5417.3|5414.3|5416.8|5413.8|5417.7|5414.7|5415.3|5412.3|0
1605068400000|2020-11-11 04:20:00|5416.5|5413.5|5416.3|5413.3|5417.8|5414.8|5416.1|5413.1|0
1605068700000|2020-11-11 04:25:00|5416.2|5413.2|5414.8|5411.8|5419.5|5416.5|5414.8|5411.8|0
1605069000000|2020-11-11 04:30:00|5415|5412|5411.7|5408.7|5415.5|5412.5|5410.9|5407.9|0
1605069300000|2020-11-11 04:35:00|5411.8|5408.8|5415.5|5412.5|5416.3|5413.3|5411.7|5408.7|0
1605069600000|2020-11-11 04:40:00|5415.8|5412.8|5420.8|5417.8|5420.8|5417.8|5413.2|5410.2|0
1605069900000|2020-11-11 04:45:00|5421|5418|5422.4|5419.4|5422.5|5419.5|5419.4|5416.4|0
1605070200000|2020-11-11 04:50:00|5422.2|5419.2|5420.8|5417.8|5422.5|5419.5|5419.3|5416.3|0
1605070500000|2020-11-11 04:55:00|5420.9|5417.9|5421|5418|5421.7|5418.7|5419.3|5416.3|0
1605070800000|2020-11-11 05:00:00|5421.1|5418.1|5422.5|5419.5|5425.4|5422.4|5420.9|5417.9|0
1605071100000|2020-11-11 05:05:00|5422.2|5419.2|5421|5418|5422.2|5419.2|5419.5|5416.5|0
1605071400000|2020-11-11 05:10:00|5421.1|5418.1|5424.1|5421.1|5424.1|5421.1|5413.5|5410.5|0
1605071700000|2020-11-11 05:15:00|5423.9|5420.9|5424|5421|5424.8|5421.8|5422.4|5419.4|0
1605072000000|2020-11-11 05:20:00|5424.1|5421.1|5422.7|5419.7|5425.7|5422.7|5421.1|5418.1|0
1605072300000|2020-11-11 05:25:00|5422.6|5419.6|5421.7|5418.7|5422.7|5419.7|5421|5418|0
1605072600000|2020-11-11 05:30:00|5422|5419|5420.6|5417.6|5424|5421|5416.2|5413.2|0
1605072900000|2020-11-11 05:35:00|5420.7|5417.7|5417.5|5414.5|5420.8|5417.8|5414.6|5411.6|0
1605073200000|2020-11-11 05:40:00|5417.4|5414.4|5420|5417|5421.5|5418.5|5416|5413|0
1605073500000|2020-11-11 05:45:00|5419.9|5416.9|5422.9|5419.9|5424.4|5421.4|5419.9|5416.9|0
1605073800000|2020-11-11 05:50:00|5422.8|5419.8|5418.1|5415.1|5424.4|5421.4|5416.6|5413.6|0
1605074100000|2020-11-11 05:55:00|5418.2|5415.2|5423.1|5420.1|5425.2|5422.2|5416.6|5413.6|0
1605074400000|2020-11-11 06:00:00|5423|5420|5423.5|5420.5|5425|5422|5421.5|5418.5|0
1605074700000|2020-11-11 06:05:00|5423.4|5420.4|5423.3|5420.3|5424.9|5421.9|5421.9|5418.9|0
1605075000000|2020-11-11 06:10:00|5422.8|5419.8|5425.7|5422.7|5425.7|5422.7|5420.4|5417.4|0
1605075300000|2020-11-11 06:15:00|5425.9|5422.9|5423.6|5420.6|5426.5|5423.5|5423.6|5420.6|0
1605075600000|2020-11-11 06:20:00|5423.1|5420.1|5423.6|5420.6|5425.1|5422.1|5422.2|5419.2|0
1605075900000|2020-11-11 06:25:00|5423.7|5420.7|5426.9|5423.9|5428.4|5425.4|5423.7|5420.7|0
1605076200000|2020-11-11 06:30:00|5426.8|5423.8|5431.2|5428.2|5431.3|5428.3|5426.7|5423.7|0
1605076500000|2020-11-11 06:35:00|5430.9|5427.9|5439.2|5436.2|5439.3|5436.3|5429.9|5426.9|0
1605076800000|2020-11-11 06:40:00|5439.3|5436.3|5440.5|5437.5|5441.8|5438.8|5437.8|5434.8|0
1605077100000|2020-11-11 06:45:00|5440.4|5437.4|5443|5440|5443.2|5440.2|5440.4|5437.4|0
1605077400000|2020-11-11 06:50:00|5442.9|5439.9|5438.4|5435.4|5443|5440|5438.4|5435.4|0
1605077700000|2020-11-11 06:55:00|5438.5|5435.5|5432.3|5429.3|5438.5|5435.5|5430.9|5427.9|0
1605078000000|2020-11-11 07:00:00|5432.7|5429.7|5444.4|5442.4|5445.4|5443.4|5421.2|5419.2|985
1605078300000|2020-11-11 07:05:00|5444.9|5442.9|5460.7|5458.7|5461.7|5459.7|5443.2|5441.2|643
1605078600000|2020-11-11 07:10:00|5460.9|5458.9|5463.4|5461.4|5465.2|5463.2|5459.9|5457.9|349
1605078900000|2020-11-11 07:15:00|5463.7|5461.7|5461.4|5459.4|5467.4|5465.4|5461.4|5459.4|264
1605079200000|2020-11-11 07:20:00|5461.7|5459.7|5458.4|5456.4|5468.2|5466.2|5458.2|5456.2|234
1605079500000|2020-11-11 07:25:00|5458.2|5456.2|5455.2|5453.2|5459.9|5457.9|5454.2|5452.2|114
1605079800000|2020-11-11 07:30:00|5455.4|5453.4|5455.7|5453.7|5458.4|5456.4|5451.9|5449.9|156
1605080100000|2020-11-11 07:35:00|5455.9|5453.9|5452.2|5450.2|5460.2|5458.2|5451.9|5449.9|148
1605080400000|2020-11-11 07:40:00|5452.9|5450.9|5448.4|5446.4|5454.2|5452.2|5447.2|5445.2|125
1605080700000|2020-11-11 07:45:00|5448.2|5446.2|5443.2|5441.2|5448.9|5446.9|5441.9|5439.9|157
1605081000000|2020-11-11 07:50:00|5442.9|5440.9|5445.2|5443.2|5446.9|5444.9|5441.7|5439.7|190
1605081300000|2020-11-11 07:55:00|5445.4|5443.4|5430.9|5428.9|5446.4|5444.4|5430.9|5428.9|389
1605081600000|2020-11-11 08:00:00|5430.4|5429.4|5452.7|5451.7|5456.2|5455.2|5427.7|5426.7|1918
1605081900000|2020-11-11 08:05:00|5452.9|5451.9|5462.2|5461.2|5465.4|5464.4|5443.9|5442.9|1214
1605082200000|2020-11-11 08:10:00|5461.9|5460.9|5438.9|5437.9|5462.7|5461.7|5438.9|5437.9|1069
1605082500000|2020-11-11 08:15:00|5438.7|5437.7|5423.2|5422.2|5443.4|5442.4|5422.7|5421.7|1284
1605082800000|2020-11-11 08:20:00|5423.4|5422.4|5426.2|5425.2|5439.9|5438.9|5418.4|5417.4|902
1605083100000|2020-11-11 08:25:00|5426.4|5425.4|5434.4|5433.4|5442.7|5441.7|5426.2|5425.2|693
1605083400000|2020-11-11 08:30:00|5434.7|5433.7|5415.2|5414.2|5434.7|5433.7|5414.2|5413.2|1236
1605083700000|2020-11-11 08:35:00|5414.9|5413.9|5416.9|5415.9|5418.9|5417.9|5407.9|5406.9|1012
1605084000000|2020-11-11 08:40:00|5416.5|5415.5|5433|5432|5436.5|5435.5|5416.5|5415.5|634
1605084300000|2020-11-11 08:45:00|5433.3|5432.3|5432.5|5431.5|5438.8|5437.8|5426|5425|830
1605084600000|2020-11-11 08:50:00|5434|5433|5419|5418|5435.8|5434.8|5418.8|5417.8|615
1605084900000|2020-11-11 08:55:00|5419.3|5418.3|5437|5436|5438|5437|5418.8|5417.8|723
1605085200000|2020-11-11 09:00:00|5438|5437|5441.8|5440.8|5447.5|5446.5|5438|5437|661
1605085500000|2020-11-11 09:05:00|5442|5441|5430.5|5429.5|5443.5|5442.5|5428.3|5427.3|447
1605085800000|2020-11-11 09:10:00|5430.8|5429.8|5431.8|5430.8|5437.3|5436.3|5429.5|5428.5|509
1605086100000|2020-11-11 09:15:00|5432.5|5431.5|5430.5|5429.5|5437.5|5436.5|5429.5|5428.5|344
1605086400000|2020-11-11 09:20:00|5430.3|5429.3|5444|5443|5444.3|5443.3|5429|5428|635
1605086700000|2020-11-11 09:25:00|5443.5|5442.5|5436|5435|5447.8|5446.8|5433.5|5432.5|1179
1605087000000|2020-11-11 09:30:00|5436.3|5435.3|5426.5|5425.5|5439.3|5438.3|5424.5|5423.5|643
1605087300000|2020-11-11 09:35:00|5426.8|5425.8|5434.3|5433.3|5435.8|5434.8|5426.5|5425.5|381
1605087600000|2020-11-11 09:40:00|5434.5|5433.5|5438|5437|5439.8|5438.8|5433|5432|333
1605087900000|2020-11-11 09:45:00|5438.3|5437.3|5438.3|5437.3|5444|5443|5436.5|5435.5|248
1605088200000|2020-11-11 09:50:00|5438|5437|5438.5|5437.5|5443.3|5442.3|5433.8|5432.8|332
1605088500000|2020-11-11 09:55:00|5439|5438|5437|5436|5444.8|5443.8|5435.5|5434.5|210
1605088800000|2020-11-11 10:00:00|5436.8|5435.8|5440.3|5439.3|5444.3|5443.3|5436.8|5435.8|365
1605089100000|2020-11-11 10:05:00|5440|5439|5438.5|5437.5|5442.5|5441.5|5435.5|5434.5|278
1605089400000|2020-11-11 10:10:00|5438.3|5437.3|5436|5435|5440.3|5439.3|5431|5430|766
1605089700000|2020-11-11 10:15:00|5436.3|5435.3|5439|5438|5443.3|5442.3|5436|5435|261
1605090000000|2020-11-11 10:20:00|5438.8|5437.8|5444|5443|5444.3|5443.3|5436|5435|651
1605090300000|2020-11-11 10:25:00|5443.8|5442.8|5452.5|5451.5|5454|5453|5441.5|5440.5|617
1605090600000|2020-11-11 10:30:00|5452.8|5451.8|5451.5|5450.5|5454|5453|5449|5448|431
1605090900000|2020-11-11 10:35:00|5451.8|5450.8|5449.3|5448.3|5452.3|5451.3|5446.5|5445.5|366
1605091200000|2020-11-11 10:40:00|5449|5448|5447.5|5446.5|5451|5450|5445.8|5444.8|326
1605091500000|2020-11-11 10:45:00|5447.8|5446.8|5445|5444|5449.3|5448.3|5443.3|5442.3|281
1605091800000|2020-11-11 10:50:00|5444.8|5443.8|5448|5447|5450|5449|5444.5|5443.5|253
1605092100000|2020-11-11 10:55:00|5448.3|5447.3|5447|5446|5450.8|5449.8|5446.3|5445.3|211
1605092400000|2020-11-11 11:00:00|5447.3|5446.3|5448.3|5447.3|5454.8|5453.8|5444.5|5443.5|556
1605092700000|2020-11-11 11:05:00|5448.5|5447.5|5442|5441|5448.5|5447.5|5441.8|5440.8|1058
1605093000000|2020-11-11 11:10:00|5441.8|5440.8|5437.8|5436.8|5444.8|5443.8|5437.8|5436.8|292
1605093300000|2020-11-11 11:15:00|5437.5|5436.5|5442|5441|5445.5|5444.5|5436.3|5435.3|746
1605093600000|2020-11-11 11:20:00|5442.3|5441.3|5443.5|5442.5|5446.3|5445.3|5440.8|5439.8|441
1605093900000|2020-11-11 11:25:00|5443.3|5442.3|5448.5|5447.5|5449|5448|5442.5|5441.5|208
1605094200000|2020-11-11 11:30:00|5448.8|5447.8|5444.3|5443.3|5452.3|5451.3|5444|5443|247
1605094500000|2020-11-11 11:35:00|5444.5|5443.5|5448|5447|5450.8|5449.8|5443.3|5442.3|281
1605094800000|2020-11-11 11:40:00|5447.8|5446.8|5444.3|5443.3|5448.3|5447.3|5438.3|5437.3|305
1605095100000|2020-11-11 11:45:00|5444|5443|5439.5|5438.5|5445.5|5444.5|5438.5|5437.5|426
1605095400000|2020-11-11 11:50:00|5439.3|5438.3|5440.8|5439.8|5443.3|5442.3|5437.5|5436.5|283
1605095700000|2020-11-11 11:55:00|5440.5|5439.5|5442|5441|5444.3|5443.3|5438.8|5437.8|274
1605096000000|2020-11-11 12:00:00|5441.8|5440.8|5437.8|5436.8|5442.8|5441.8|5435.8|5434.8|397
1605096300000|2020-11-11 12:05:00|5438|5437|5435.8|5434.8|5442.5|5441.5|5435.5|5434.5|206
1605096600000|2020-11-11 12:10:00|5436|5435|5435|5434|5438.5|5437.5|5434|5433|345
1605096900000|2020-11-11 12:15:00|5435.3|5434.3|5446.3|5445.3|5446.5|5445.5|5434.3|5433.3|285
1605097200000|2020-11-11 12:20:00|5446.5|5445.5|5446.5|5445.5|5449.3|5448.3|5446|5445|263
1605097500000|2020-11-11 12:25:00|5446.3|5445.3|5445.5|5444.5|5450.5|5449.5|5445.3|5444.3|321
1605097800000|2020-11-11 12:30:00|5445.3|5444.3|5447|5446|5449.8|5448.8|5445|5444|213
1605098100000|2020-11-11 12:35:00|5447.3|5446.3|5446.5|5445.5|5450.8|5449.8|5445.5|5444.5|193
1605098400000|2020-11-11 12:40:00|5446.4|5445.4|5447.7|5446.7|5451.2|5450.2|5445.4|5444.4|159
1605098700000|2020-11-11 12:45:00|5447.9|5446.9|5452.7|5451.7|5453.2|5452.2|5446.7|5445.7|356
1605099000000|2020-11-11 12:50:00|5452.4|5451.4|5452.4|5451.4|5455.2|5454.2|5452.4|5451.4|356
1605099300000|2020-11-11 12:55:00|5452.7|5451.7|5452.7|5451.7|5454.2|5453.2|5448.7|5447.7|313
1605099600000|2020-11-11 13:00:00|5452.4|5451.4|5454.7|5453.7|5455.7|5454.7|5446.7|5445.7|364
1605099900000|2020-11-11 13:05:00|5454.4|5453.4|5452.4|5451.4|5458.4|5457.4|5449.7|5448.7|430
1605100200000|2020-11-11 13:10:00|5452.2|5451.2|5456.2|5455.2|5456.7|5455.7|5450.9|5449.9|252
1605100500000|2020-11-11 13:15:00|5456.4|5455.4|5451.2|5450.2|5457.2|5456.2|5449.4|5448.4|307
1605100800000|2020-11-11 13:20:00|5450.9|5449.9|5449.2|5448.2|5452.9|5451.9|5446.9|5445.9|357
1605101100000|2020-11-11 13:25:00|5449.4|5448.4|5446.2|5445.2|5449.9|5448.9|5442.9|5441.9|201
1605101400000|2020-11-11 13:30:00|5445.9|5444.9|5448.9|5447.9|5449.4|5448.4|5445.9|5444.9|211
1605101700000|2020-11-11 13:35:00|5448.4|5447.4|5451.9|5450.9|5454.9|5453.9|5448.4|5447.4|1797
1605102000000|2020-11-11 13:40:00|5452.2|5451.2|5443.2|5442.2|5452.2|5451.2|5442.7|5441.7|671
1605102300000|2020-11-11 13:45:00|5443.4|5442.4|5440.4|5439.4|5443.7|5442.7|5440.2|5439.2|945
1605102600000|2020-11-11 13:50:00|5440.2|5439.2|5438.9|5437.9|5444.4|5443.4|5437.7|5436.7|420
1605102900000|2020-11-11 13:55:00|5438.7|5437.7|5443.9|5442.9|5444.2|5443.2|5438.2|5437.2|218
1605103200000|2020-11-11 14:00:00|5443.7|5442.7|5447.4|5446.4|5448.4|5447.4|5443.7|5442.7|201
1605103500000|2020-11-11 14:05:00|5447.7|5446.7|5441.4|5440.4|5448.4|5447.4|5438.9|5437.9|337
1605103800000|2020-11-11 14:10:00|5441.7|5440.7|5452.7|5451.7|5453.4|5452.4|5440.9|5439.9|348
1605104100000|2020-11-11 14:15:00|5452.4|5451.4|5452.9|5451.9|5454.7|5453.7|5451.4|5450.4|318
1605104400000|2020-11-11 14:20:00|5452.7|5451.7|5451.2|5450.2|5453.9|5452.9|5450.7|5449.7|245
1605104700000|2020-11-11 14:25:00|5451.4|5450.4|5449.4|5448.4|5451.7|5450.7|5446.2|5445.2|228
1605105000000|2020-11-11 14:30:00|5449.7|5448.7|5442.9|5441.9|5450.7|5449.7|5441.2|5440.2|738
1605105300000|2020-11-11 14:35:00|5442.7|5441.7|5438.7|5437.7|5444.7|5443.7|5436.4|5435.4|976
1605105600000|2020-11-11 14:40:00|5438.9|5437.9|5447.7|5446.7|5447.7|5446.7|5435.2|5434.2|769
1605105900000|2020-11-11 14:45:00|5447.9|5446.9|5445.4|5444.4|5449.9|5448.9|5441.2|5440.2|402
1605106200000|2020-11-11 14:50:00|5445.2|5444.2|5445.7|5444.7|5450.9|5449.9|5443.2|5442.2|467
1605106500000|2020-11-11 14:55:00|5445.4|5444.4|5440.9|5439.9|5446.9|5445.9|5432.4|5431.4|869
1605106800000|2020-11-11 15:00:00|5441.2|5440.2|5437.7|5436.7|5447.7|5446.7|5434.9|5433.9|486
1605107100000|2020-11-11 15:05:00|5437.9|5436.9|5441.9|5440.9|5444.9|5443.9|5437.9|5436.9|563
1605107400000|2020-11-11 15:10:00|5442.2|5441.2|5447.2|5446.2|5450.2|5449.2|5441.9|5440.9|532
1605107700000|2020-11-11 15:15:00|5447.4|5446.4|5439.7|5438.7|5448.4|5447.4|5438.4|5437.4|501
1605108000000|2020-11-11 15:20:00|5439.9|5438.9|5431.7|5430.7|5444.7|5443.7|5431.7|5430.7|375
1605108300000|2020-11-11 15:25:00|5431.9|5430.9|5444.9|5443.9|5446.9|5445.9|5430.9|5429.9|592
1605108600000|2020-11-11 15:30:00|5445.2|5444.2|5441.2|5440.2|5447.2|5446.2|5440.2|5439.2|347
1605108900000|2020-11-11 15:35:00|5441.4|5440.4|5438.7|5437.7|5442.4|5441.4|5435.2|5434.2|385
1605109200000|2020-11-11 15:40:00|5438.9|5437.9|5439.9|5438.9|5442.7|5441.7|5437.2|5436.2|604
1605109500000|2020-11-11 15:45:00|5440.4|5439.4|5443.9|5442.9|5446.7|5445.7|5438.9|5437.9|586
1605109800000|2020-11-11 15:50:00|5443.7|5442.7|5446.7|5445.7|5450.7|5449.7|5443.4|5442.4|678
1605110100000|2020-11-11 15:55:00|5446.4|5445.4|5453.4|5452.4|5453.9|5452.9|5446.4|5445.4|475
1605110400000|2020-11-11 16:00:00|5453.2|5452.2|5443.4|5442.4|5453.2|5452.2|5443.4|5442.4|690
1605110700000|2020-11-11 16:05:00|5443.7|5442.7|5449.7|5448.7|5449.9|5448.9|5442.7|5441.7|359
1605111000000|2020-11-11 16:10:00|5449.4|5448.4|5453.7|5452.7|5456.7|5455.7|5449.4|5448.4|599
1605111300000|2020-11-11 16:15:00|5453.9|5452.9|5452.9|5451.9|5455.4|5454.4|5450.2|5449.2|380
1605111600000|2020-11-11 16:20:00|5453.2|5452.2|5451.7|5450.7|5454.4|5453.4|5449.4|5448.4|534
1605111900000|2020-11-11 16:25:00|5451.9|5450.9|5455.2|5454.2|5458.7|5457.7|5451.9|5450.9|1340
1605112200000|2020-11-11 16:30:00|5455.9|5453.9|5447.4|5445.4|5456.4|5454.4|5447.4|5445.4|3613
1605112500000|2020-11-11 16:35:00|5447.2|5445.2|5445.7|5443.7|5449.7|5447.7|5445.2|5443.2|1524
1605112800000|2020-11-11 16:40:00|5445.4|5443.4|5448.9|5446.9|5449.9|5447.9|5445.4|5443.4|294
1605113100000|2020-11-11 16:45:00|5448.7|5446.7|5450.4|5448.4|5452.4|5450.4|5446.4|5444.4|342
1605113400000|2020-11-11 16:50:00|5450.2|5448.2|5446.9|5444.9|5450.4|5448.4|5445.4|5443.4|115
1605113700000|2020-11-11 16:55:00|5447.2|5445.2|5447.9|5445.9|5447.9|5445.9|5445.7|5443.7|102
1605114000000|2020-11-11 17:00:00|5447.7|5445.7|5447.7|5445.7|5449.4|5447.4|5445.7|5443.7|164
1605114300000|2020-11-11 17:05:00|5447.9|5445.9|5453.2|5451.2|5453.9|5451.9|5446.4|5444.4|122
1605114600000|2020-11-11 17:10:00|5453.4|5451.4|5450.2|5448.2|5454.2|5452.2|5450.2|5448.2|202
1605114900000|2020-11-11 17:15:00|5450.4|5448.4|5448.7|5446.7|5451.2|5449.2|5447.7|5445.7|73
1605115200000|2020-11-11 17:20:00|5448.4|5446.4|5449.2|5447.2|5449.7|5447.7|5446.4|5444.4|79
1605115500000|2020-11-11 17:25:00|5448.9|5446.9|5447.2|5445.2|5449.2|5447.2|5444.4|5442.4|260
1605115800000|2020-11-11 17:30:00|5447.4|5445.4|5449.9|5447.9|5450.4|5448.4|5446.2|5444.2|85
1605116100000|2020-11-11 17:35:00|5449.7|5447.7|5449.9|5447.9|5451.7|5449.7|5447.9|5445.9|102
1605116400000|2020-11-11 17:40:00|5450.2|5448.2|5449.9|5447.9|5450.9|5448.9|5448.7|5446.7|104
1605116700000|2020-11-11 17:45:00|5449.7|5447.7|5450.9|5448.9|5453.4|5451.4|5449.7|5447.7|70
1605117000000|2020-11-11 17:50:00|5451.2|5449.2|5451.9|5449.9|5452.2|5450.2|5449.9|5447.9|53
1605117300000|2020-11-11 17:55:00|5452.2|5450.2|5451.4|5449.4|5452.2|5450.2|5449.7|5447.7|46
1605117600000|2020-11-11 18:00:00|5451.7|5449.7|5449.9|5447.9|5451.7|5449.7|5449.9|5447.9|30
1605117900000|2020-11-11 18:05:00|5449.7|5447.7|5448.7|5446.7|5450.2|5448.2|5447.4|5445.4|93
1605118200000|2020-11-11 18:10:00|5448.4|5446.4|5448.2|5446.2|5449.2|5447.2|5447.7|5445.7|16
1605118500000|2020-11-11 18:15:00|5447.9|5445.9|5448.9|5446.9|5449.7|5447.7|5447.2|5445.2|113
1605118800000|2020-11-11 18:20:00|5449.7|5447.7|5449.7|5447.7|5452.4|5450.4|5449.2|5447.2|70
1605119100000|2020-11-11 18:25:00|5449.4|5447.4|5446.9|5444.9|5449.4|5447.4|5446.2|5444.2|57
1605119400000|2020-11-11 18:30:00|5446.7|5444.7|5447.9|5445.9|5448.4|5446.4|5446.2|5444.2|33
1605119700000|2020-11-11 18:35:00|5448.2|5446.2|5451.7|5449.7|5452.7|5450.7|5447.9|5445.9|88
1605120000000|2020-11-11 18:40:00|5451.4|5449.4|5449.4|5447.4|5451.9|5449.9|5449.2|5447.2|61
1605120300000|2020-11-11 18:45:00|5449.2|5447.2|5445.9|5443.9|5449.4|5447.4|5445.7|5443.7|29
1605120600000|2020-11-11 18:50:00|5445.7|5443.7|5446.4|5444.4|5446.9|5444.9|5444.4|5442.4|69
1605120900000|2020-11-11 18:55:00|5446.2|5444.2|5442.4|5440.4|5446.7|5444.7|5441.9|5439.9|61
1605121200000|2020-11-11 19:00:00|5442.7|5440.7|5444.9|5442.9|5446.7|5444.7|5442.4|5440.4|39
1605121500000|2020-11-11 19:05:00|5444.7|5442.7|5445.4|5443.4|5447.2|5445.2|5444.7|5442.7|26
1605121800000|2020-11-11 19:10:00|5445.7|5443.7|5444.9|5442.9|5446.9|5444.9|5444.7|5442.7|23
1605122100000|2020-11-11 19:15:00|5444.7|5442.7|5441.9|5439.9|5445.4|5443.4|5441.4|5439.4|29
1605122400000|2020-11-11 19:20:00|5441.7|5439.7|5439.9|5437.9|5444.4|5442.4|5438.7|5436.7|64
1605122700000|2020-11-11 19:25:00|5440.2|5438.2|5434.4|5432.4|5440.9|5438.9|5433.7|5431.7|92
1605123000000|2020-11-11 19:30:00|5434.7|5432.7|5434.4|5432.4|5437.4|5435.4|5432.9|5430.9|92
1605123300000|2020-11-11 19:35:00|5434.2|5432.2|5434.4|5432.4|5435.9|5433.9|5432.7|5430.7|37
1605123600000|2020-11-11 19:40:00|5434.2|5432.2|5431.9|5429.9|5434.2|5432.2|5428.7|5426.7|107
1605123900000|2020-11-11 19:45:00|5432.2|5430.2|5425.9|5423.9|5432.9|5430.9|5423.9|5421.9|108
1605124200000|2020-11-11 19:50:00|5425.7|5423.7|5426.2|5424.2|5426.4|5424.4|5423.7|5421.7|145
1605124500000|2020-11-11 19:55:00|5425.9|5423.9|5430.7|5428.7|5431.9|5429.9|5425.4|5423.4|35
1605124800000|2020-11-11 20:00:00|5431.2|5429.2|5429.4|5427.4|5433.2|5431.2|5429.4|5427.4|59
1605125100000|2020-11-11 20:05:00|5429.2|5427.2|5432.9|5430.9|5432.9|5430.9|5427.4|5425.4|43
1605125400000|2020-11-11 20:10:00|5432.7|5430.7|5434.4|5432.4|5434.7|5432.7|5430.7|5428.7|30
1605125700000|2020-11-11 20:15:00|5434.2|5432.2|5434.2|5432.2|5434.4|5432.4|5432.2|5430.2|61
1605126000000|2020-11-11 20:20:00|5433.9|5431.9|5428.2|5426.2|5433.9|5431.9|5425.4|5423.4|44
1605126300000|2020-11-11 20:25:00|5427.9|5425.9|5423.9|5421.9|5429.9|5427.9|5423.7|5421.7|67
1605126600000|2020-11-11 20:30:00|5424.2|5422.2|5430.4|5428.4|5431.2|5429.2|5423.4|5421.4|31
1605126900000|2020-11-11 20:35:00|5430.2|5428.2|5435.2|5433.2|5436.2|5434.2|5428.4|5426.4|58
1605127200000|2020-11-11 20:40:00|5435.4|5433.4|5437.4|5435.4|5438.2|5436.2|5434.4|5432.4|67
1605127500000|2020-11-11 20:45:00|5437.2|5435.2|5440.9|5438.9|5441.7|5439.7|5436.4|5434.4|138
1605127800000|2020-11-11 20:50:00|5441.2|5439.2|5443.7|5441.7|5444.7|5442.7|5438.2|5436.2|153
1605128100000|2020-11-11 20:55:00|5443.9|5441.9|5449.2|5447.2|5449.4|5447.4|5441.2|5439.2|161
1605128400000|2020-11-11 21:00:00|5446.9|5442.9|5453.3|5449.3|5455.5|5451.5|5446.1|5442.1|0
1605128700000|2020-11-11 21:05:00|5453.2|5449.2|5451.9|5447.9|5454.2|5450.2|5450.7|5446.7|0
1605129000000|2020-11-11 21:10:00|5451.5|5447.5|5453.3|5449.3|5453.8|5449.8|5450.8|5446.8|0
1605129300000|2020-11-11 21:15:00|5453|5449|5452.9|5448.9|5453.5|5449.5|5452.9|5448.9|0
1605129600000|2020-11-11 21:20:00|5453.1|5449.1|5453.1|5449.1|5453.2|5449.2|5452.9|5448.9|0
1605129900000|2020-11-11 21:25:00|5453.2|5449.2|5453.1|5449.1|5453.2|5449.2|5452.5|5448.5|0
1605130200000|2020-11-11 21:30:00|5453|5449|5454.7|5450.7|5457|5453|5451.5|5447.5|0
1605130500000|2020-11-11 21:35:00|5454.2|5450.2|5456.4|5452.4|5456.7|5452.7|5453.8|5449.8|0
1605130800000|2020-11-11 21:40:00|5456.5|5452.5|5454.7|5450.7|5456.8|5452.8|5454.3|5450.3|0
1605131100000|2020-11-11 21:45:00|5454.6|5450.6|5455.7|5451.7|5455.7|5451.7|5452.9|5448.9|0
1605131400000|2020-11-11 21:50:00|5455.3|5451.3|5456.1|5452.1|5456.7|5452.7|5454.6|5450.6|0
1605131700000|2020-11-11 21:55:00|5456|5452|5452.8|5448.8|5456|5452|5451.8|5447.8|0
1605132000000|2020-11-11 22:00:00|5452.7|5448.7|5452.6|5448.6|5453|5449|5452.5|5448.5|0
1605132300000|2020-11-11 22:05:00|5452.7|5448.7|5452.6|5448.6|5452.9|5448.9|5452.3|5448.3|0
1605132600000|2020-11-11 22:10:00|5452.5|5448.5|5453.1|5449.1|5453.2|5449.2|5452.5|5448.5|0
1605132900000|2020-11-11 22:15:00|5453.6|5449.6|5454.1|5450.1|5454.3|5450.3|5453.2|5449.2|0
1605133200000|2020-11-11 22:20:00|5454.2|5450.2|5453.7|5449.7|5454.2|5450.2|5453.7|5449.7|0
1605133500000|2020-11-11 22:25:00|5453.6|5449.6|5453.7|5449.7|5454|5450|5453.5|5449.5|0
1605133800000|2020-11-11 22:30:00|5453.6|5449.6|5453.5|5449.5|5453.8|5449.8|5453.5|5449.5|0
1605134100000|2020-11-11 22:35:00|5453.6|5449.6|5453.5|5449.5|5453.7|5449.7|5453.5|5449.5|0
1605134400000|2020-11-11 22:40:00|5453.7|5449.7|5453.5|5449.5|5453.7|5449.7|5453.5|5449.5|0
1605134700000|2020-11-11 22:45:00|5453.4|5449.4|5453.6|5449.6|5453.7|5449.7|5453.2|5449.2|0
1605135000000|2020-11-11 22:50:00|5453.4|5449.4|5453.8|5449.8|5454.2|5450.2|5453.1|5449.1|0
1605135300000|2020-11-11 22:55:00|5453.9|5449.9|5454.1|5450.1|5454.2|5450.2|5453.5|5449.5|0
1605135600000|2020-11-11 23:00:00|5454.3|5450.3|5450.8|5446.8|5454.3|5450.3|5446.9|5442.9|0
1605135900000|2020-11-11 23:05:00|5450.7|5446.7|5447.2|5443.2|5451|5447|5446.8|5442.8|0
1605136200000|2020-11-11 23:10:00|5447.1|5443.1|5449.3|5445.3|5450.7|5446.7|5446.6|5442.6|0
1605136500000|2020-11-11 23:15:00|5449.4|5445.4|5448.7|5444.7|5450.4|5446.4|5448.1|5444.1|0
1605136800000|2020-11-11 23:20:00|5448.8|5444.8|5451.2|5447.2|5451.2|5447.2|5448.8|5444.8|0
1605137100000|2020-11-11 23:25:00|5451.3|5447.3|5451.1|5447.1|5452|5448|5450.3|5446.3|0
1605137400000|2020-11-11 23:30:00|5450.9|5446.9|5453.3|5449.3|5453.3|5449.3|5450.9|5446.9|0
1605137700000|2020-11-11 23:35:00|5453.1|5449.1|5453.3|5449.3|5453.3|5449.3|5453|5449|0
1605138000000|2020-11-11 23:40:00|5453.2|5449.2|5447.2|5443.2|5453.2|5449.2|5446.1|5442.1|0
1605138300000|2020-11-11 23:45:00|5447.1|5443.1|5449.1|5445.1|5449.5|5445.5|5445.1|5441.1|0
1605138600000|2020-11-11 23:50:00|5449.2|5445.2|5448.6|5444.6|5449.9|5445.9|5447.8|5443.8|0
1605138900000|2020-11-11 23:55:00|5448.5|5444.5|5443.7|5439.7|5448.5|5444.5|5443.1|5439.1|0
1605139200000|2020-11-12 00:00:00|5443.5|5439.5|5441.3|5437.3|5445.3|5441.3|5440.7|5436.7|0
1605139500000|2020-11-12 00:05:00|5441.4|5437.4|5444.5|5440.5|5444.8|5440.8|5441|5437|0
1605139800000|2020-11-12 00:10:00|5444.8|5440.8|5444.6|5440.6|5445.4|5441.4|5443.1|5439.1|0
1605140100000|2020-11-12 00:15:00|5444.2|5440.2|5429.1|5426.1|5444.8|5441.3|5429.1|5426.1|0
1605140400000|2020-11-12 00:20:00|5429.2|5426.2|5427.9|5424.9|5430.6|5427.6|5426.3|5423.3|0
1605140700000|2020-11-12 00:25:00|5428.4|5425.4|5431.1|5428.1|5432.5|5429.5|5428.4|5425.4|0
1605141000000|2020-11-12 00:30:00|5431.4|5428.4|5434.1|5431.1|5434.8|5431.8|5430.9|5427.9|0
1605141300000|2020-11-12 00:35:00|5434.2|5431.2|5436.5|5433.5|5440.2|5437.2|5432.6|5429.6|0
1605141600000|2020-11-12 00:40:00|5437.2|5434.2|5435.8|5432.8|5440.1|5437.1|5435.7|5432.7|0
1605141900000|2020-11-12 00:45:00|5435.9|5432.9|5438.7|5435.7|5438.8|5435.8|5434.1|5431.1|0
1605142200000|2020-11-12 00:50:00|5438.4|5435.4|5435.7|5432.7|5438.7|5435.7|5435.6|5432.6|0
1605142500000|2020-11-12 00:55:00|5435.6|5432.6|5430.4|5427.4|5435.6|5432.6|5428|5425|0
1605142800000|2020-11-12 01:00:00|5429.7|5426.7|5426|5423|5430.9|5427.9|5425|5422|0
1605143100000|2020-11-12 01:05:00|5425.7|5422.7|5428.2|5425.2|5428.9|5425.9|5423.7|5420.7|0
1605143400000|2020-11-12 01:10:00|5428.4|5425.4|5427.9|5424.9|5429.4|5426.4|5426|5423|0
1605143700000|2020-11-12 01:15:00|5428.2|5425.2|5429.3|5426.3|5429.4|5426.4|5427|5424|0
1605144000000|2020-11-12 01:20:00|5429|5426|5432.2|5429.2|5433.8|5430.8|5427.8|5424.8|0
1605144300000|2020-11-12 01:25:00|5432.1|5429.1|5429.3|5426.3|5432.8|5429.8|5428.5|5425.5|0
1605144600000|2020-11-12 01:30:00|5429.4|5426.4|5424.8|5421.8|5430.1|5427.1|5424.8|5421.8|0
1605144900000|2020-11-12 01:35:00|5424.9|5421.9|5421.4|5418.4|5424.9|5421.9|5421.3|5418.3|0
1605145200000|2020-11-12 01:40:00|5421.3|5418.3|5422.8|5419.8|5422.9|5419.9|5421.1|5418.1|0
1605145500000|2020-11-12 01:45:00|5422.9|5419.9|5424.7|5421.7|5426.1|5423.1|5422.8|5419.8|0
1605145800000|2020-11-12 01:50:00|5425|5422|5422.1|5419.1|5426.2|5423.2|5421.3|5418.3|0
1605146100000|2020-11-12 01:55:00|5422.4|5419.4|5424.4|5421.4|5425.9|5422.9|5422.4|5419.4|0
1605146400000|2020-11-12 02:00:00|5424.5|5421.5|5424.9|5421.9|5427.4|5424.4|5424.2|5421.2|0
1605146700000|2020-11-12 02:05:00|5425.2|5422.2|5421.3|5418.3|5425.7|5422.7|5421.1|5418.1|0
1605147000000|2020-11-12 02:10:00|5421.9|5418.9|5421|5418|5424.3|5421.3|5421|5418|0
1605147300000|2020-11-12 02:15:00|5420.9|5417.9|5417.4|5414.4|5421|5418|5417.4|5414.4|0
1605147600000|2020-11-12 02:20:00|5417.5|5414.5|5420.8|5417.8|5420.8|5417.8|5416.1|5413.1|0
1605147900000|2020-11-12 02:25:00|5420.7|5417.7|5419.4|5416.4|5422.4|5419.4|5419.4|5416.4|0
1605148200000|2020-11-12 02:30:00|5419.5|5416.5|5422.4|5419.4|5423.9|5420.9|5419.5|5416.5|0
1605148500000|2020-11-12 02:35:00|5422.5|5419.5|5422.5|5419.5|5424.1|5421.1|5421.8|5418.8|0
1605148800000|2020-11-12 02:40:00|5422.6|5419.6|5424.1|5421.1|5424.2|5421.2|5421.9|5418.9|0
1605149100000|2020-11-12 02:45:00|5423.9|5420.9|5423.9|5420.9|5423.9|5420.9|5420.8|5417.8|0
1605149400000|2020-11-12 02:50:00|5423.8|5420.8|5423.7|5420.7|5423.9|5420.9|5422.2|5419.2|0
1605149700000|2020-11-12 02:55:00|5423.5|5420.5|5423.8|5420.8|5423.8|5420.8|5419.1|5416.1|0
1605150000000|2020-11-12 03:00:00|5423.7|5420.7|5425.5|5422.5|5425.5|5422.5|5422.4|5419.4|0
1605150300000|2020-11-12 03:05:00|5425.6|5422.6|5422.3|5419.3|5426.3|5423.3|5422.3|5419.3|0
1605150600000|2020-11-12 03:10:00|5422.4|5419.4|5419.4|5416.4|5423.8|5420.8|5419.3|5416.3|0
1605150900000|2020-11-12 03:15:00|5419.6|5416.6|5419.3|5416.3|5422.5|5419.5|5419.3|5416.3|0
1605151200000|2020-11-12 03:20:00|5419.6|5416.6|5416.2|5413.2|5420.8|5417.8|5416.2|5413.2|0
1605151500000|2020-11-12 03:25:00|5416.3|5413.3|5417.8|5414.8|5417.8|5414.8|5416.2|5413.2|0
1605151800000|2020-11-12 03:30:00|5417.3|5414.3|5405.6|5402.6|5417.3|5414.3|5405.6|5402.6|0
1605152100000|2020-11-12 03:35:00|5404.9|5401.9|5403.1|5400.1|5408.2|5405.2|5400.4|5397.4|0
1605152400000|2020-11-12 03:40:00|5403|5400|5407.8|5404.8|5407.8|5404.8|5403|5400|0
1605152700000|2020-11-12 03:45:00|5407.7|5404.7|5407.7|5404.7|5408|5405|5404.8|5401.8|0
1605153000000|2020-11-12 03:50:00|5407.4|5404.4|5405.6|5402.6|5409.4|5406.4|5404.7|5401.7|0
1605153300000|2020-11-12 03:55:00|5405.3|5402.3|5403.3|5400.3|5406.3|5403.3|5402.5|5399.5|0
1605153600000|2020-11-12 04:00:00|5403.4|5400.4|5407.7|5404.7|5409.2|5406.2|5403.3|5400.3|0
1605153900000|2020-11-12 04:05:00|5407.8|5404.8|5407.9|5404.9|5409.3|5406.3|5407.7|5404.7|0
1605154200000|2020-11-12 04:10:00|5408|5405|5406.3|5403.3|5409.4|5406.4|5406.3|5403.3|0
1605154500000|2020-11-12 04:15:00|5406.4|5403.4|5405|5402|5407.9|5404.9|5404.9|5401.9|0
1605154800000|2020-11-12 04:20:00|5405.1|5402.1|5406.6|5403.6|5406.7|5403.7|5403.5|5400.5|0
1605155100000|2020-11-12 04:25:00|5406.5|5403.5|5407.9|5404.9|5408|5405|5406.5|5403.5|0
1605155400000|2020-11-12 04:30:00|5408|5405|5406.5|5403.5|5409.5|5406.5|5406.4|5403.4|0
1605155700000|2020-11-12 04:35:00|5406.6|5403.6|5403.7|5400.7|5408.2|5405.2|5403.7|5400.7|0
1605156000000|2020-11-12 04:40:00|5403.8|5400.8|5403.8|5400.8|5405.3|5402.3|5402.3|5399.3|0
1605156300000|2020-11-12 04:45:00|5403.9|5400.9|5403.8|5400.8|5405.4|5402.4|5403.7|5400.7|0
1605156600000|2020-11-12 04:50:00|5403.7|5400.7|5400.4|5397.4|5403.7|5400.7|5398.8|5395.8|0
1605156900000|2020-11-12 04:55:00|5400.5|5397.5|5402.2|5399.2|5402.2|5399.2|5400|5397|0
1605157200000|2020-11-12 05:00:00|5401.9|5398.9|5401|5398|5403.9|5400.9|5400.8|5397.8|0
1605157500000|2020-11-12 05:05:00|5401.1|5398.1|5402.6|5399.6|5408.5|5405.5|5401.1|5398.1|0
1605157800000|2020-11-12 05:10:00|5402.8|5399.8|5407.1|5404.1|5407.1|5404.1|5402.6|5399.6|0
1605158100000|2020-11-12 05:15:00|5406.9|5403.9|5405.8|5402.8|5407.3|5404.3|5405.6|5402.6|0
1605158400000|2020-11-12 05:20:00|5405.7|5402.7|5410.7|5407.7|5410.7|5407.7|5405.7|5402.7|0
1605158700000|2020-11-12 05:25:00|5410.6|5407.6|5419.6|5416.6|5420.3|5417.3|5408.1|5405.1|0
1605159000000|2020-11-12 05:30:00|5419.9|5416.9|5418.1|5415.1|5420.3|5417.3|5416.7|5413.7|0
1605159300000|2020-11-12 05:35:00|5418.2|5415.2|5414.3|5411.3|5418.2|5415.2|5410.2|5407.2|0
1605159600000|2020-11-12 05:40:00|5413.6|5410.6|5411.4|5408.4|5415.8|5412.8|5411.3|5408.3|0
1605159900000|2020-11-12 05:45:00|5411.3|5408.3|5411.4|5408.4|5412.9|5409.9|5409.6|5406.6|0
1605160200000|2020-11-12 05:50:00|5411.5|5408.5|5413.8|5410.8|5414.6|5411.6|5410.6|5407.6|0
1605160500000|2020-11-12 05:55:00|5413.6|5410.6|5416|5413|5417.5|5414.5|5409.9|5406.9|0
1605160800000|2020-11-12 06:00:00|5415.9|5412.9|5417.6|5414.6|5419.1|5416.1|5414.5|5411.5|0
1605161100000|2020-11-12 06:05:00|5417.4|5414.4|5416.1|5413.1|5417.6|5414.6|5416|5413|0
1605161400000|2020-11-12 06:10:00|5415.9|5412.9|5409.4|5406.4|5416.1|5413.1|5409.4|5406.4|0
1605161700000|2020-11-12 06:15:00|5408.5|5405.5|5406.8|5403.8|5411.4|5408.4|5406.6|5403.6|0
1605162000000|2020-11-12 06:20:00|5406.6|5403.6|5405|5402|5408.2|5405.2|5404.9|5401.9|0
1605162300000|2020-11-12 06:25:00|5405.1|5402.1|5407.7|5404.7|5407.9|5404.9|5404.9|5401.9|0
1605162600000|2020-11-12 06:30:00|5407.8|5404.8|5412.6|5409.6|5414.1|5411.1|5407.8|5404.8|0
1605162900000|2020-11-12 06:35:00|5413.3|5410.3|5411.1|5408.1|5413.3|5410.3|5409.4|5406.4|0
1605163200000|2020-11-12 06:40:00|5411|5408|5411.1|5408.1|5412.6|5409.6|5411|5408|0
1605163500000|2020-11-12 06:45:00|5411|5408|5412.7|5409.7|5412.8|5409.8|5411|5408|0
1605163800000|2020-11-12 06:50:00|5412.6|5409.6|5411.3|5408.3|5412.7|5409.7|5411.1|5408.1|0
1605164100000|2020-11-12 06:55:00|5411.6|5408.6|5411.1|5408.1|5412.7|5409.7|5411.1|5408.1|0
1605164400000|2020-11-12 07:00:00|5411.6|5407.6|5411.4|5409.4|5414.4|5412.4|5406.2|5404.2|897
1605164700000|2020-11-12 07:05:00|5411.7|5409.7|5413.9|5411.9|5414.9|5412.9|5409.7|5407.7|341
1605165000000|2020-11-12 07:10:00|5413.7|5411.7|5412.4|5410.4|5417.7|5415.7|5410.2|5408.2|226
1605165300000|2020-11-12 07:15:00|5412.2|5410.2|5412.4|5410.4|5417.4|5415.4|5411.7|5409.7|128
1605165600000|2020-11-12 07:20:00|5412.2|5410.2|5414.2|5412.2|5416.4|5414.4|5411.9|5409.9|72
1605165900000|2020-11-12 07:25:00|5414.4|5412.4|5411.7|5409.7|5415.9|5413.9|5411.2|5409.2|77
1605166200000|2020-11-12 07:30:00|5412.2|5410.2|5411.4|5409.4|5416.2|5414.2|5410.7|5408.7|182
1605166500000|2020-11-12 07:35:00|5411.2|5409.2|5411.9|5409.9|5415.4|5413.4|5409.9|5407.9|137
1605166800000|2020-11-12 07:40:00|5411.7|5409.7|5407.4|5405.4|5412.2|5410.2|5407.4|5405.4|105
1605167100000|2020-11-12 07:45:00|5407.7|5405.7|5399.4|5397.4|5407.9|5405.9|5397.2|5395.2|475
1605167400000|2020-11-12 07:50:00|5399.7|5397.7|5403.4|5401.4|5404.4|5402.4|5399.4|5397.4|172
1605167700000|2020-11-12 07:55:00|5403.2|5401.2|5399.4|5397.4|5403.4|5401.4|5396.7|5394.7|404
1605168000000|2020-11-12 08:00:00|5398.9|5397.9|5409.4|5408.4|5410.4|5409.4|5390.9|5389.9|2802
1605168300000|2020-11-12 08:05:00|5408.4|5407.4|5403.9|5402.9|5414.2|5413.2|5401.4|5400.4|1337
1605168600000|2020-11-12 08:10:00|5403.7|5402.7|5416.7|5415.7|5417.9|5416.9|5403.2|5402.2|745
1605168900000|2020-11-12 08:15:00|5415.9|5414.9|5415.4|5414.4|5419.4|5418.4|5407.2|5406.2|832
1605169200000|2020-11-12 08:20:00|5415.7|5414.7|5407.7|5406.7|5417.2|5416.2|5405.2|5404.2|610
1605169500000|2020-11-12 08:25:00|5407.9|5406.9|5412.4|5411.4|5414.9|5413.9|5405.7|5404.7|827
1605169800000|2020-11-12 08:30:00|5412.2|5411.2|5420.4|5419.4|5421.2|5420.2|5409.4|5408.4|757
1605170100000|2020-11-12 08:35:00|5420.7|5419.7|5411.9|5410.9|5424.2|5423.2|5411.2|5410.2|656
1605170400000|2020-11-12 08:40:00|5411.1|5410.1|5406.4|5405.4|5412.9|5411.9|5404.9|5403.9|527
1605170700000|2020-11-12 08:45:00|5406.6|5405.6|5408.6|5407.6|5410.1|5409.1|5402.6|5401.6|636
1605171000000|2020-11-12 08:50:00|5408.9|5407.9|5391.9|5390.9|5410.6|5409.6|5389.6|5388.6|1054
1605171300000|2020-11-12 08:55:00|5392.1|5391.1|5390.1|5389.1|5397.1|5396.1|5388.4|5387.4|667
1605171600000|2020-11-12 09:00:00|5390.4|5389.4|5397.6|5396.6|5398.4|5397.4|5390.1|5389.1|351
1605171900000|2020-11-12 09:05:00|5397.4|5396.4|5396.6|5395.6|5400.1|5399.1|5393.6|5392.6|326
1605172200000|2020-11-12 09:10:00|5396.9|5395.9|5391.6|5390.6|5397.1|5396.1|5387.9|5386.9|344
1605172500000|2020-11-12 09:15:00|5391.9|5390.9|5398.6|5397.6|5399.1|5398.1|5390.9|5389.9|303
1605172800000|2020-11-12 09:20:00|5398.4|5397.4|5404.4|5403.4|5404.9|5403.9|5396.9|5395.9|613
1605173100000|2020-11-12 09:25:00|5404.6|5403.6|5400.1|5399.1|5407.4|5406.4|5399.9|5398.9|232
1605173400000|2020-11-12 09:30:00|5400.4|5399.4|5406.6|5405.6|5409.1|5408.1|5400.4|5399.4|272
1605173700000|2020-11-12 09:35:00|5406.4|5405.4|5406.9|5405.9|5410.9|5409.9|5405.6|5404.6|817
1605174000000|2020-11-12 09:40:00|5407.1|5406.1|5411.4|5410.4|5411.6|5410.6|5405.4|5404.4|723
1605174300000|2020-11-12 09:45:00|5411.6|5410.6|5412.9|5411.9|5414.9|5413.9|5408.1|5407.1|376
1605174600000|2020-11-12 09:50:00|5413.1|5412.1|5413.6|5412.6|5413.6|5412.6|5405.6|5404.6|393
1605174900000|2020-11-12 09:55:00|5413.4|5412.4|5410.6|5409.6|5416.6|5415.6|5410.4|5409.4|208
1605175200000|2020-11-12 10:00:00|5411.1|5410.1|5407.6|5406.6|5412.9|5411.9|5407.6|5406.6|300
1605175500000|2020-11-12 10:05:00|5407.4|5406.4|5407.1|5406.1|5410.1|5409.1|5406.1|5405.1|332
1605175800000|2020-11-12 10:10:00|5407.4|5406.4|5404.4|5403.4|5408.4|5407.4|5401.4|5400.4|389
1605176100000|2020-11-12 10:15:00|5404.1|5403.1|5407.9|5406.9|5409.6|5408.6|5402.6|5401.6|421
1605176400000|2020-11-12 10:20:00|5408.1|5407.1|5407.6|5406.6|5409.9|5408.9|5405.9|5404.9|1430
1605176700000|2020-11-12 10:25:00|5407.9|5406.9|5407.6|5406.6|5408.9|5407.9|5403.6|5402.6|290
1605177000000|2020-11-12 10:30:00|5407.4|5406.4|5406.6|5405.6|5408.1|5407.1|5405.1|5404.1|194
1605177300000|2020-11-12 10:35:00|5406.4|5405.4|5410.6|5409.6|5411.4|5410.4|5404.9|5403.9|397
1605177600000|2020-11-12 10:40:00|5410.4|5409.4|5413.1|5412.1|5414.9|5413.9|5408.1|5407.1|384
1605177900000|2020-11-12 10:45:00|5413.4|5412.4|5413.1|5412.1|5415.4|5414.4|5412.4|5411.4|1205
1605178200000|2020-11-12 10:50:00|5413.4|5412.4|5409.4|5408.4|5413.6|5412.6|5408.6|5407.6|183
1605178500000|2020-11-12 10:55:00|5409.6|5408.6|5406.6|5405.6|5410.4|5409.4|5405.4|5404.4|141
1605178800000|2020-11-12 11:00:00|5406.9|5405.9|5402.1|5401.1|5407.1|5406.1|5401.9|5400.9|222
1605179100000|2020-11-12 11:05:00|5402.4|5401.4|5406.1|5405.1|5408.1|5407.1|5401.9|5400.9|208
1605179400000|2020-11-12 11:10:00|5405.9|5404.9|5411.6|5410.6|5414.4|5413.4|5405.1|5404.1|252
1605179700000|2020-11-12 11:15:00|5411.4|5410.4|5408.1|5407.1|5413.4|5412.4|5407.9|5406.9|156
1605180000000|2020-11-12 11:20:00|5407.9|5406.9|5405.1|5404.1|5408.9|5407.9|5403.4|5402.4|179
1605180300000|2020-11-12 11:25:00|5404.9|5403.9|5398.1|5397.1|5405.9|5404.9|5397.9|5396.9|467
1605180600000|2020-11-12 11:30:00|5398.4|5397.4|5397.4|5396.4|5400.6|5399.6|5396.6|5395.6|242
1605180900000|2020-11-12 11:35:00|5397.6|5396.6|5396.9|5395.9|5399.4|5398.4|5396.4|5395.4|161
1605181200000|2020-11-12 11:40:00|5397.1|5396.1|5397.1|5396.1|5398.6|5397.6|5395.9|5394.9|243
1605181500000|2020-11-12 11:45:00|5396.9|5395.9|5399.4|5398.4|5402.1|5401.1|5396.9|5395.9|179
1605181800000|2020-11-12 11:50:00|5399.6|5398.6|5401.1|5400.1|5402.9|5401.9|5399.6|5398.6|291
1605182100000|2020-11-12 11:55:00|5401.4|5400.4|5391.9|5390.9|5401.4|5400.4|5391.1|5390.1|1353
1605182400000|2020-11-12 12:00:00|5392.6|5391.6|5386.6|5385.6|5393.9|5392.9|5385.9|5384.9|499
1605182700000|2020-11-12 12:05:00|5386.9|5385.9|5382.1|5381.1|5387.4|5386.4|5378.6|5377.6|1069
1605183000000|2020-11-12 12:10:00|5381.9|5380.9|5381.9|5380.9|5385.1|5384.1|5380.6|5379.6|396
1605183300000|2020-11-12 12:15:00|5382.1|5381.1|5385.6|5384.6|5386.9|5385.9|5378.9|5377.9|446
1605183600000|2020-11-12 12:20:00|5385.9|5384.9|5384.4|5383.4|5387.9|5386.9|5383.1|5382.1|333
1605183900000|2020-11-12 12:25:00|5384.6|5383.6|5384.1|5383.1|5386.4|5385.4|5382.6|5381.6|1061
1605184200000|2020-11-12 12:30:00|5384.4|5383.4|5378.4|5377.4|5385.1|5384.1|5378.1|5377.1|597
1605184500000|2020-11-12 12:35:00|5378.1|5377.1|5381.6|5380.6|5382.4|5381.4|5377.1|5376.1|288
1605184800000|2020-11-12 12:40:00|5381.9|5380.9|5379.9|5378.9|5382.1|5381.1|5376.6|5375.6|231
1605185100000|2020-11-12 12:45:00|5380.1|5379.1|5376.6|5375.6|5381.1|5380.1|5376.4|5375.4|1236
1605185400000|2020-11-12 12:50:00|5376.4|5375.4|5365.6|5364.6|5376.6|5375.6|5362.4|5361.4|1379
1605185700000|2020-11-12 12:55:00|5365.4|5364.4|5360.6|5359.6|5369.4|5368.4|5358.9|5357.9|397
1605186000000|2020-11-12 13:00:00|5360.9|5359.9|5365.4|5364.4|5365.9|5364.9|5359.9|5358.9|322
1605186300000|2020-11-12 13:05:00|5365.1|5364.1|5362.1|5361.1|5369.1|5368.1|5361.6|5360.6|344
1605186600000|2020-11-12 13:10:00|5362.4|5361.4|5353.4|5352.4|5362.4|5361.4|5353.1|5352.1|521
1605186900000|2020-11-12 13:15:00|5353.1|5352.1|5354.4|5353.4|5359.1|5358.1|5353.1|5352.1|292
1605187200000|2020-11-12 13:20:00|5354.1|5353.1|5358.1|5357.1|5359.4|5358.4|5354.1|5353.1|285
1605187500000|2020-11-12 13:25:00|5358.4|5357.4|5361.1|5360.1|5361.1|5360.1|5356.9|5355.9|301
1605187800000|2020-11-12 13:30:00|5361.6|5360.6|5365.6|5364.6|5365.9|5364.9|5358.1|5357.1|571
1605188100000|2020-11-12 13:35:00|5365.9|5364.9|5363.4|5362.4|5365.9|5364.9|5360.6|5359.6|339
1605188400000|2020-11-12 13:40:00|5363.6|5362.6|5362.9|5361.9|5365.1|5364.1|5361.4|5360.4|287
1605188700000|2020-11-12 13:45:00|5363.1|5362.1|5357.4|5356.4|5363.4|5362.4|5356.9|5355.9|228
1605189000000|2020-11-12 13:50:00|5357.1|5356.1|5356.4|5355.4|5361.6|5360.6|5355.4|5354.4|362
1605189300000|2020-11-12 13:55:00|5356.6|5355.6|5363.4|5362.4|5364.1|5363.1|5355.9|5354.9|262
1605189600000|2020-11-12 14:00:00|5363.9|5362.9|5353.1|5352.1|5364.6|5363.6|5351.9|5350.9|339
1605189900000|2020-11-12 14:05:00|5352.9|5351.9|5351.4|5350.4|5353.4|5352.4|5348.6|5347.6|342
1605190200000|2020-11-12 14:10:00|5351.6|5350.6|5357.6|5356.6|5360.4|5359.4|5349.6|5348.6|427
1605190500000|2020-11-12 14:15:00|5357.9|5356.9|5353.4|5352.4|5359.9|5358.9|5350.1|5349.1|468
1605190800000|2020-11-12 14:20:00|5353.6|5352.6|5360.1|5359.1|5362.1|5361.1|5353.6|5352.6|310
1605191100000|2020-11-12 14:25:00|5360.4|5359.4|5362.6|5361.6|5364.1|5363.1|5360.1|5359.1|249
1605191400000|2020-11-12 14:30:00|5362.4|5361.4|5357.1|5356.1|5363.1|5362.1|5351.9|5350.9|742
1605191700000|2020-11-12 14:35:00|5356.9|5355.9|5359.9|5358.9|5364.1|5363.1|5354.9|5353.9|1065
1605192000000|2020-11-12 14:40:00|5360.1|5359.1|5361.9|5360.9|5363.4|5362.4|5357.9|5356.9|695
1605192300000|2020-11-12 14:45:00|5362.1|5361.1|5358.4|5357.4|5365.1|5364.1|5357.6|5356.6|511
1605192600000|2020-11-12 14:50:00|5358.6|5357.6|5366.6|5365.6|5366.9|5365.9|5354.9|5353.9|614
1605192900000|2020-11-12 14:55:00|5366.1|5365.1|5370.1|5369.1|5370.4|5369.4|5360.9|5359.9|716
1605193200000|2020-11-12 15:00:00|5369.1|5368.1|5370.6|5369.6|5373.6|5372.6|5366.4|5365.4|1035
1605193500000|2020-11-12 15:05:00|5370.4|5369.4|5378.1|5377.1|5378.1|5377.1|5370.4|5369.4|535
1605193800000|2020-11-12 15:10:00|5378.2|5377.2|5379.5|5378.5|5380.2|5379.2|5372.5|5371.5|1575
1605194100000|2020-11-12 15:15:00|5379.7|5378.7|5379|5378|5380|5379|5376|5375|485
1605194400000|2020-11-12 15:20:00|5379.2|5378.2|5371.2|5370.2|5379.7|5378.7|5370.2|5369.2|422
1605194700000|2020-11-12 15:25:00|5371.5|5370.5|5371|5370|5373.7|5372.7|5367.5|5366.5|721
1605195000000|2020-11-12 15:30:00|5371.2|5370.2|5375.2|5374.2|5378.2|5377.2|5370.7|5369.7|512
1605195300000|2020-11-12 15:35:00|5375|5374|5382|5381|5382.2|5381.2|5374|5373|543
1605195600000|2020-11-12 15:40:00|5381.7|5380.7|5383.5|5382.5|5384.5|5383.5|5378.2|5377.2|606
1605195900000|2020-11-12 15:45:00|5383|5382|5377.7|5376.7|5384|5383|5375.5|5374.5|805
1605196200000|2020-11-12 15:50:00|5377.5|5376.5|5381.2|5380.2|5382.2|5381.2|5377|5376|532
1605196500000|2020-11-12 15:55:00|5381|5380|5375.7|5374.7|5382|5381|5375.5|5374.5|687
1605196800000|2020-11-12 16:00:00|5375.5|5374.5|5367.2|5366.2|5375.7|5374.7|5366|5365|866
1605197100000|2020-11-12 16:05:00|5367.5|5366.5|5370.5|5369.5|5371.2|5370.2|5366|5365|420
1605197400000|2020-11-12 16:10:00|5370.7|5369.7|5364.2|5363.2|5371|5370|5362.5|5361.5|1511
1605197700000|2020-11-12 16:15:00|5364.5|5363.5|5368|5367|5368.5|5367.5|5364|5363|490
1605198000000|2020-11-12 16:20:00|5367.7|5366.7|5374.2|5373.2|5375|5374|5367.7|5366.7|1088
1605198300000|2020-11-12 16:25:00|5374.5|5373.5|5374.2|5373.2|5377|5376|5371.2|5370.2|1316
1605198600000|2020-11-12 16:30:00|5374.7|5372.7|5365.5|5363.5|5374.7|5372.7|5364|5362|3038
1605198900000|2020-11-12 16:35:00|5364.5|5362.5|5360.7|5358.7|5368.5|5366.5|5360.5|5358.5|2122
1605199200000|2020-11-12 16:40:00|5360.5|5358.5|5357.7|5355.7|5360.5|5358.5|5355.7|5353.7|590
1605199500000|2020-11-12 16:45:00|5357.5|5355.5|5360.2|5358.2|5362.5|5360.5|5357.2|5355.2|402
1605199800000|2020-11-12 16:50:00|5360|5358|5364|5362|5365.5|5363.5|5360|5358|155
1605200100000|2020-11-12 16:55:00|5364.2|5362.2|5364.7|5362.7|5365.2|5363.2|5362.5|5360.5|156
1605200400000|2020-11-12 17:00:00|5364.5|5362.5|5365.7|5363.7|5366|5364|5362|5360|169
1605200700000|2020-11-12 17:05:00|5365.5|5363.5|5368.2|5366.2|5369|5367|5362.7|5360.7|152
1605201000000|2020-11-12 17:10:00|5368.5|5366.5|5369|5367|5370|5368|5365.2|5363.2|107
1605201300000|2020-11-12 17:15:00|5369.2|5367.2|5364.5|5362.5|5369.5|5367.5|5364.5|5362.5|223
1605201600000|2020-11-12 17:20:00|5364.7|5362.7|5361.7|5359.7|5365|5363|5361.2|5359.2|199
1605201900000|2020-11-12 17:25:00|5361.5|5359.5|5351.2|5349.2|5361.7|5359.7|5351|5349|313
1605202200000|2020-11-12 17:30:00|5351.5|5349.5|5352.5|5350.5|5356|5354|5351.2|5349.2|218
1605202500000|2020-11-12 17:35:00|5352.2|5350.2|5346.7|5344.7|5354|5352|5346|5344|217
1605202800000|2020-11-12 17:40:00|5346.5|5344.5|5344|5342|5348|5346|5342.2|5340.2|343
1605203100000|2020-11-12 17:45:00|5344.2|5342.2|5333.7|5331.7|5344.2|5342.2|5333|5331|232
1605203400000|2020-11-12 17:50:00|5333.5|5331.5|5337.7|5335.7|5338.7|5336.7|5330.5|5328.5|231
1605203700000|2020-11-12 17:55:00|5338|5336|5340.2|5338.2|5340.2|5338.2|5337.2|5335.2|93
1605204000000|2020-11-12 18:00:00|5339.7|5337.7|5339|5337|5342.5|5340.5|5337|5335|134
1605204300000|2020-11-12 18:05:00|5339.2|5337.2|5337.2|5335.2|5340.2|5338.2|5335|5333|64
1605204600000|2020-11-12 18:10:00|5337|5335|5339.2|5337.2|5339.2|5337.2|5331.7|5329.7|187
1605204900000|2020-11-12 18:15:00|5339|5337|5335.5|5333.5|5339|5337|5329.7|5327.7|105
1605205200000|2020-11-12 18:20:00|5335.2|5333.2|5333.7|5331.7|5340.5|5338.5|5333.2|5331.2|197
1605205500000|2020-11-12 18:25:00|5333.5|5331.5|5334.5|5332.5|5338.2|5336.2|5332|5330|141
1605205800000|2020-11-12 18:30:00|5334.2|5332.2|5337.7|5335.7|5339.7|5337.7|5330.2|5328.2|102
1605206100000|2020-11-12 18:35:00|5337.5|5335.5|5340.7|5338.7|5342.2|5340.2|5336.2|5334.2|159
1605206400000|2020-11-12 18:40:00|5340.5|5338.5|5338.2|5336.2|5341.2|5339.2|5337.7|5335.7|36
1605206700000|2020-11-12 18:45:00|5338.5|5336.5|5332.2|5330.2|5338.7|5336.7|5332.2|5330.2|67
1605207000000|2020-11-12 18:50:00|5332.5|5330.5|5341.2|5339.2|5341.5|5339.5|5331.7|5329.7|149
1605207300000|2020-11-12 18:55:00|5341.5|5339.5|5343.5|5341.5|5343.7|5341.7|5339.7|5337.7|58
1605207600000|2020-11-12 19:00:00|5343.7|5341.7|5344.7|5342.7|5347|5345|5342.7|5340.7|44
1605207900000|2020-11-12 19:05:00|5345|5343|5336.7|5334.7|5345.7|5343.7|5335|5333|82
1605208200000|2020-11-12 19:10:00|5337|5335|5335|5333|5338.7|5336.7|5334.5|5332.5|36
1605208500000|2020-11-12 19:15:00|5334.7|5332.7|5332|5330|5335.7|5333.7|5331.7|5329.7|48
1605208800000|2020-11-12 19:20:00|5331.7|5329.7|5332.7|5330.7|5336.7|5334.7|5329.7|5327.7|103
1605209100000|2020-11-12 19:25:00|5332.5|5330.5|5331.7|5329.7|5336|5334|5331.7|5329.7|31
1605209400000|2020-11-12 19:30:00|5331.5|5329.5|5332.2|5330.2|5338.7|5336.7|5329.2|5327.2|86
1605209700000|2020-11-12 19:35:00|5332.5|5330.5|5331|5329|5334.2|5332.2|5330|5328|31
1605210000000|2020-11-12 19:40:00|5331.2|5329.2|5323.7|5321.7|5331.2|5329.2|5323|5321|102
1605210300000|2020-11-12 19:45:00|5323.5|5321.5|5325.2|5323.2|5327.2|5325.2|5322.5|5320.5|112
1605210600000|2020-11-12 19:50:00|5325|5323|5324.2|5322.2|5327.7|5325.7|5321.5|5319.5|97
1605210900000|2020-11-12 19:55:00|5323.7|5321.7|5323.5|5321.5|5327.7|5325.7|5323.2|5321.2|90
1605211200000|2020-11-12 20:00:00|5323.7|5321.7|5317|5315|5325.2|5323.2|5316.7|5314.7|108
1605211500000|2020-11-12 20:05:00|5316.7|5314.7|5319.2|5317.2|5320.7|5318.7|5316|5314|90
1605211800000|2020-11-12 20:10:00|5320|5318|5321.5|5319.5|5322.5|5320.5|5317.5|5315.5|85
1605212100000|2020-11-12 20:15:00|5321.2|5319.2|5329.2|5327.2|5332|5330|5320|5318|80
1605212400000|2020-11-12 20:20:00|5329|5327|5329.7|5327.7|5331.2|5329.2|5327.5|5325.5|112
1605212700000|2020-11-12 20:25:00|5329.5|5327.5|5322.2|5320.2|5331|5329|5321.7|5319.7|127
1605213000000|2020-11-12 20:30:00|5321.7|5319.7|5319.7|5317.7|5322.5|5320.5|5316.2|5314.2|94
1605213300000|2020-11-12 20:35:00|5319.5|5317.5|5325.2|5323.2|5325.5|5323.5|5315.2|5313.2|136
1605213600000|2020-11-12 20:40:00|5325.5|5323.5|5326.5|5324.5|5330.2|5328.2|5324.5|5322.5|159
1605213900000|2020-11-12 20:45:00|5326.7|5324.7|5325.2|5323.2|5328.2|5326.2|5319.5|5317.5|101
1605214200000|2020-11-12 20:50:00|5325.5|5323.5|5333.2|5331.2|5333.7|5331.7|5325.5|5323.5|164
1605214500000|2020-11-12 20:55:00|5333|5331|5329.7|5327.7|5333.7|5331.7|5327.5|5325.5|153
1605214800000|2020-11-12 21:00:00|5330.2|5326.2|5335.1|5331.1|5337.2|5333.2|5330.2|5326.2|0
1605215100000|2020-11-12 21:05:00|5335.3|5331.3|5337.7|5333.7|5340|5336|5334.8|5330.8|0
1605215400000|2020-11-12 21:10:00|5337.8|5333.8|5336.8|5332.8|5343.7|5339.7|5335.4|5331.4|0
1605215700000|2020-11-12 21:15:00|5335.9|5331.9|5335.8|5331.8|5336.9|5332.9|5335.5|5331.5|0
1605216000000|2020-11-12 21:20:00|5335.7|5331.7|5336|5332|5336.3|5332.3|5335.5|5331.5|0
1605216300000|2020-11-12 21:25:00|5335.9|5331.9|5337.3|5333.3|5337.7|5333.7|5335.9|5331.9|0
1605216600000|2020-11-12 21:30:00|5337.4|5333.4|5343.5|5339.5|5348.2|5344.2|5335.9|5331.9|0
1605216900000|2020-11-12 21:35:00|5343.2|5339.2|5340.2|5336.2|5346.2|5342.2|5339.6|5335.6|0
1605217200000|2020-11-12 21:40:00|5339.9|5335.9|5336.6|5332.6|5343.4|5339.4|5336|5332|0
1605217500000|2020-11-12 21:45:00|5336.3|5332.3|5338|5334|5338.4|5334.4|5335.4|5331.4|0
1605217800000|2020-11-12 21:50:00|5338.1|5334.1|5339.1|5335.1|5339.8|5335.8|5338|5334|0
1605218100000|2020-11-12 21:55:00|5338.7|5334.7|5337.4|5333.4|5339.5|5335.5|5336.4|5332.4|0
1605218400000|2020-11-12 22:00:00|5337.5|5333.5|5336.9|5332.9|5337.7|5333.7|5336.7|5332.7|0
1605218700000|2020-11-12 22:05:00|5337|5333|5337.2|5333.2|5337.2|5333.2|5336.7|5332.7|0
1605219000000|2020-11-12 22:10:00|5337.1|5333.1|5337|5333|5337.1|5333.1|5337|5333|0
1605219300000|2020-11-12 22:15:00|5337.1|5333.1|5337|5333|5337.1|5333.1|5336.9|5332.9|0
1605219600000|2020-11-12 22:20:00|5337.1|5333.1|5336.9|5332.9|5337.1|5333.1|5336.9|5332.9|0
1605219900000|2020-11-12 22:25:00|5336.8|5332.8|5336.7|5332.7|5336.8|5332.8|5336.7|5332.7|0
1605220200000|2020-11-12 22:30:00|5336.8|5332.8|5336.8|5332.8|5336.9|5332.9|5336.5|5332.5|0
1605220500000|2020-11-12 22:35:00|5336.9|5332.9|5336.7|5332.7|5337.1|5333.1|5336.6|5332.6|0
1605220800000|2020-11-12 22:40:00|5336.8|5332.8|5337.2|5333.2|5337.3|5333.3|5336.4|5332.4|0
1605221100000|2020-11-12 22:45:00|5337.3|5333.3|5337.3|5333.3|5337.3|5333.3|5337.2|5333.2|0
1605221700000|2020-11-12 22:55:00|5337.8|5333.8|5337.5|5333.5|5338.3|5334.3|5337.5|5333.5|0
1605222000000|2020-11-12 23:00:00|5337.4|5333.4|5336.6|5332.6|5337.7|5333.7|5333.3|5329.3|0
1605222300000|2020-11-12 23:05:00|5336.7|5332.7|5337|5333|5338.6|5334.6|5336.6|5332.6|0
1605222600000|2020-11-12 23:10:00|5337.1|5333.1|5332.3|5328.3|5337.3|5333.3|5331.8|5327.8|0
1605222900000|2020-11-12 23:15:00|5332.4|5328.4|5332.4|5328.4|5333.1|5329.1|5329.7|5325.7|0
1605223200000|2020-11-12 23:20:00|5332.7|5328.7|5333.1|5329.1|5333.9|5329.9|5332.3|5328.3|0
1605223500000|2020-11-12 23:25:00|5333.3|5329.3|5334.7|5330.7|5335.8|5331.8|5333.3|5329.3|0
1605223800000|2020-11-12 23:30:00|5334.8|5330.8|5336.5|5332.5|5336.8|5332.8|5334.4|5330.4|0
1605224100000|2020-11-12 23:35:00|5336.6|5332.6|5332.1|5328.1|5337.5|5333.5|5331.4|5327.4|0
1605224400000|2020-11-12 23:40:00|5332.4|5328.4|5335.3|5331.3|5335.4|5331.4|5332.1|5328.1|0
1605224700000|2020-11-12 23:45:00|5335.2|5331.2|5335.1|5331.1|5337.1|5333.1|5334.7|5330.7|0
1605225000000|2020-11-12 23:50:00|5335.2|5331.2|5333.1|5329.1|5335.4|5331.4|5331.7|5327.7|0
1605225300000|2020-11-12 23:55:00|5333.3|5329.3|5331.8|5327.8|5334.4|5330.4|5330.3|5326.3|0
1605225600000|2020-11-13 00:00:00|5331.9|5327.9|5333.3|5329.3|5334.7|5330.7|5330.7|5326.7|0
1605225900000|2020-11-13 00:05:00|5333.4|5329.4|5335.5|5331.5|5336.1|5332.1|5332.5|5328.5|0
1605226200000|2020-11-13 00:10:00|5335.6|5331.6|5340.8|5336.8|5340.8|5336.8|5335.1|5331.1|0
1605226500000|2020-11-13 00:15:00|5341|5337|5335.1|5332.1|5341.3|5338|5335.1|5332.1|0
1605226800000|2020-11-13 00:20:00|5335.4|5332.4|5342.5|5339.5|5343.9|5340.9|5335.4|5332.4|0
1605227100000|2020-11-13 00:25:00|5342.4|5339.4|5341|5338|5342.5|5339.5|5341|5338|0
1605227400000|2020-11-13 00:30:00|5341.1|5338.1|5339.4|5336.4|5341.1|5338.1|5339.4|5336.4|0
1605227700000|2020-11-13 00:35:00|5339.1|5336.1|5333.1|5330.1|5339.1|5336.1|5331.8|5328.8|0
1605228000000|2020-11-13 00:40:00|5333|5330|5328.5|5325.5|5333.7|5330.7|5328.5|5325.5|0
1605228300000|2020-11-13 00:45:00|5328.6|5325.6|5327|5324|5330.1|5327.1|5325.4|5322.4|0
1605228600000|2020-11-13 00:50:00|5326.9|5323.9|5323.4|5320.4|5327.7|5324.7|5322.7|5319.7|0
1605228900000|2020-11-13 00:55:00|5323.6|5320.6|5322.5|5319.5|5328.5|5325.5|5322.5|5319.5|0
1605229200000|2020-11-13 01:00:00|5323.9|5320.9|5327.1|5324.1|5328.6|5325.6|5323.9|5320.9|0
1605229500000|2020-11-13 01:05:00|5327|5324|5328.4|5325.4|5328.6|5325.6|5325.6|5322.6|0
1605229800000|2020-11-13 01:10:00|5328.5|5325.5|5331.4|5328.4|5331.4|5328.4|5326.9|5323.9|0
1605230100000|2020-11-13 01:15:00|5330.8|5327.8|5329.9|5326.9|5332.9|5329.9|5329.8|5326.8|0
1605230400000|2020-11-13 01:20:00|5330.4|5327.4|5326.1|5323.1|5331.3|5328.3|5324.5|5321.5|0
1605230700000|2020-11-13 01:25:00|5325.8|5322.8|5325.2|5322.2|5328.3|5325.3|5325.2|5322.2|0
1605231000000|2020-11-13 01:30:00|5325.3|5322.3|5320.7|5317.7|5325.3|5322.3|5320.6|5317.6|0
1605231300000|2020-11-13 01:35:00|5321.2|5318.2|5320.6|5317.6|5323.6|5320.6|5319|5316|0
1605231600000|2020-11-13 01:40:00|5320.1|5317.1|5322.1|5319.1|5323.8|5320.8|5319.1|5316.1|0
1605231900000|2020-11-13 01:45:00|5321.8|5318.8|5323.7|5320.7|5325.2|5322.2|5320.6|5317.6|0
1605232200000|2020-11-13 01:50:00|5323.2|5320.2|5319.6|5316.6|5323.6|5320.6|5318.7|5315.7|0
1605232500000|2020-11-13 01:55:00|5318.9|5315.9|5318.2|5315.2|5319|5316|5315.9|5312.9|0
1605232800000|2020-11-13 02:00:00|5318.1|5315.1|5314.3|5311.3|5319|5316|5314.3|5311.3|0
1605233100000|2020-11-13 02:05:00|5314.2|5311.2|5315.9|5312.9|5317.4|5314.4|5313.6|5310.6|0
1605233400000|2020-11-13 02:10:00|5316|5313|5320.3|5317.3|5320.4|5317.4|5316|5313|0
1605233700000|2020-11-13 02:15:00|5320.5|5317.5|5320.4|5317.4|5321.9|5318.9|5320.4|5317.4|0
1605234000000|2020-11-13 02:20:00|5319.9|5316.9|5317.2|5314.2|5321.9|5318.9|5317.2|5314.2|0
1605234300000|2020-11-13 02:25:00|5317.7|5314.7|5318.8|5315.8|5320.3|5317.3|5315.7|5312.7|0
1605234600000|2020-11-13 02:30:00|5318.5|5315.5|5323.5|5320.5|5323.5|5320.5|5314.4|5311.4|0
1605234900000|2020-11-13 02:35:00|5323.4|5320.4|5325|5322|5325.7|5322.7|5323.4|5320.4|0
1605235200000|2020-11-13 02:40:00|5324.9|5321.9|5325.1|5322.1|5326.4|5323.4|5324.9|5321.9|0
1605235500000|2020-11-13 02:45:00|5325|5322|5326.4|5323.4|5327.9|5324.9|5324.9|5321.9|0
1605235800000|2020-11-13 02:50:00|5326.5|5323.5|5329.5|5326.5|5329.5|5326.5|5325|5322|0
1605236100000|2020-11-13 02:55:00|5329.6|5326.6|5328|5325|5331|5328|5328|5325|0
1605236400000|2020-11-13 03:00:00|5328.1|5325.1|5329.5|5326.5|5330.3|5327.3|5328|5325|0
1605236700000|2020-11-13 03:05:00|5329.4|5326.4|5329.7|5326.7|5331.2|5328.2|5328.7|5325.7|0
1605237000000|2020-11-13 03:10:00|5329.8|5326.8|5328.1|5325.1|5331.2|5328.2|5328.1|5325.1|0
1605237300000|2020-11-13 03:15:00|5328.2|5325.2|5325.3|5322.3|5328.9|5325.9|5325.2|5322.2|0
1605237600000|2020-11-13 03:20:00|5326.7|5323.7|5326.7|5323.7|5326.7|5323.7|5325.1|5322.1|0
1605237900000|2020-11-13 03:25:00|5326.6|5323.6|5324.9|5321.9|5326.6|5323.6|5324.7|5321.7|0
1605238200000|2020-11-13 03:30:00|5324.8|5321.8|5324.8|5321.8|5326.3|5323.3|5323.4|5320.4|0
1605238500000|2020-11-13 03:35:00|5324.7|5321.7|5326.3|5323.3|5327.7|5324.7|5324.6|5321.6|0
1605238800000|2020-11-13 03:40:00|5326.8|5323.8|5326.2|5323.2|5327.8|5324.8|5326.2|5323.2|0
1605239100000|2020-11-13 03:45:00|5326.3|5323.3|5329.3|5326.3|5329.3|5326.3|5326.2|5323.2|0
1605239400000|2020-11-13 03:50:00|5329.1|5326.1|5330.7|5327.7|5332.3|5329.3|5328.6|5325.6|0
1605239700000|2020-11-13 03:55:00|5330.9|5327.9|5328|5325|5331|5328|5327.9|5324.9|0
1605240000000|2020-11-13 04:00:00|5328.5|5325.5|5329.5|5326.5|5331|5328|5328|5325|0
1605240300000|2020-11-13 04:05:00|5329.3|5326.3|5326.5|5323.5|5329.5|5326.5|5326.5|5323.5|0
1605240600000|2020-11-13 04:10:00|5326.8|5323.8|5326.4|5323.4|5327.2|5324.2|5325.5|5322.5|0
1605240900000|2020-11-13 04:15:00|5326.5|5323.5|5327.9|5324.9|5327.9|5324.9|5326.4|5323.4|0
1605241200000|2020-11-13 04:20:00|5327.8|5324.8|5326.4|5323.4|5327.9|5324.9|5326.3|5323.3|0
1605241500000|2020-11-13 04:25:00|5326.5|5323.5|5328|5325|5328|5325|5326.4|5323.4|0
1605241800000|2020-11-13 04:30:00|5327.9|5324.9|5331.9|5328.9|5334.7|5331.7|5327.9|5324.9|0
1605242100000|2020-11-13 04:35:00|5332|5329|5336.5|5333.5|5336.6|5333.6|5331.9|5328.9|0
1605242400000|2020-11-13 04:40:00|5336.6|5333.6|5336.8|5333.8|5336.9|5333.9|5335.1|5332.1|0
1605242700000|2020-11-13 04:45:00|5336.9|5333.9|5337.9|5334.9|5338|5335|5336.4|5333.4|0
1605243000000|2020-11-13 04:50:00|5337.3|5334.3|5342.5|5339.5|5343.9|5340.9|5336.3|5333.3|0
1605243300000|2020-11-13 04:55:00|5342.4|5339.4|5337.9|5334.9|5343.9|5340.9|5337.8|5334.8|0
1605243600000|2020-11-13 05:00:00|5337.8|5334.8|5338|5335|5339.4|5336.4|5336.3|5333.3|0
1605243900000|2020-11-13 05:05:00|5337.9|5334.9|5337.9|5334.9|5339.3|5336.3|5337.7|5334.7|0
1605244200000|2020-11-13 05:10:00|5337.8|5334.8|5337.6|5334.6|5339.1|5336.1|5337.6|5334.6|0
1605244500000|2020-11-13 05:15:00|5337.9|5334.9|5339.5|5336.5|5340.8|5337.8|5337.6|5334.6|0
1605244800000|2020-11-13 05:20:00|5339.4|5336.4|5337.2|5334.2|5339.5|5336.5|5337.2|5334.2|0
1605245100000|2020-11-13 05:25:00|5336.7|5333.7|5337.3|5334.3|5337.4|5334.4|5334.3|5331.3|0
1605245400000|2020-11-13 05:30:00|5337.1|5334.1|5334.2|5331.2|5337.2|5334.2|5332.9|5329.9|0
1605245700000|2020-11-13 05:35:00|5334.1|5331.1|5333.4|5330.4|5335.6|5332.6|5332.7|5329.7|0
1605246000000|2020-11-13 05:40:00|5333.7|5330.7|5337.1|5334.1|5338.5|5335.5|5333.7|5330.7|0
1605246300000|2020-11-13 05:45:00|5337.2|5334.2|5338.8|5335.8|5340.3|5337.3|5337.1|5334.1|0
1605246600000|2020-11-13 05:50:00|5338.7|5335.7|5337.6|5334.6|5341.9|5338.9|5337.5|5334.5|0
1605246900000|2020-11-13 05:55:00|5337.8|5334.8|5336.7|5333.7|5339.2|5336.2|5336|5333|0
1605247200000|2020-11-13 06:00:00|5336.9|5333.9|5342.5|5339.5|5342.5|5339.5|5335.8|5332.8|0
1605247500000|2020-11-13 06:05:00|5342.2|5339.2|5339.8|5336.8|5342.5|5339.5|5338.2|5335.2|0
1605247800000|2020-11-13 06:10:00|5339.7|5336.7|5340|5337|5344.1|5341.1|5339.3|5336.3|0
1605248100000|2020-11-13 06:15:00|5340.5|5337.5|5340|5337|5341.4|5338.4|5338.5|5335.5|0
1605248400000|2020-11-13 06:20:00|5340.3|5337.3|5342.9|5339.9|5342.9|5339.9|5338.6|5335.6|0
1605248700000|2020-11-13 06:25:00|5343.1|5340.1|5343.1|5340.1|5343.6|5340.6|5342.8|5339.8|0
1605249000000|2020-11-13 06:30:00|5343|5340|5343|5340|5343.1|5340.1|5342.9|5339.9|0
1605249300000|2020-11-13 06:35:00|5343.1|5340.1|5345.6|5342.6|5350.3|5347.3|5343|5340|0
1605249600000|2020-11-13 06:40:00|5345.3|5342.3|5347.9|5344.9|5349.2|5346.2|5344.8|5341.8|0
1605249900000|2020-11-13 06:45:00|5348.5|5345.5|5344.7|5341.7|5349.3|5346.3|5344.6|5341.6|0
1605250200000|2020-11-13 06:50:00|5344.6|5341.6|5341.7|5338.7|5344.6|5341.6|5340.2|5337.2|0
1605250500000|2020-11-13 06:55:00|5341.8|5338.8|5343.2|5340.2|5344.5|5341.5|5341.7|5338.7|0
1605250800000|2020-11-13 07:00:00|5343.1|5340.1|5343.7|5341.7|5349.7|5347.7|5342.7|5339.9|589
1605251100000|2020-11-13 07:05:00|5342.7|5340.7|5338|5336|5342.7|5340.7|5336|5334|234
1605251400000|2020-11-13 07:10:00|5337.2|5335.2|5333.5|5331.5|5337.7|5335.7|5333.2|5331.2|177
1605251700000|2020-11-13 07:15:00|5333.2|5331.2|5336.7|5334.7|5338.2|5336.2|5330.7|5328.7|177
1605252000000|2020-11-13 07:20:00|5336.5|5334.5|5339.7|5337.7|5341.7|5339.7|5336.2|5334.2|167
1605252300000|2020-11-13 07:25:00|5340|5338|5336|5334|5340.7|5338.7|5335.7|5333.7|147
1605252600000|2020-11-13 07:30:00|5335.7|5333.7|5334.7|5332.7|5341|5339|5334.7|5332.7|251
1605252900000|2020-11-13 07:35:00|5334.2|5332.2|5335.7|5333.7|5336.7|5334.7|5332.5|5330.5|119
1605253200000|2020-11-13 07:40:00|5335.5|5333.5|5334|5332|5337|5335|5331|5329|153
1605253500000|2020-11-13 07:45:00|5333.7|5331.7|5336.2|5334.2|5337|5335|5333.2|5331.2|96
1605253800000|2020-11-13 07:50:00|5336.5|5334.5|5335.2|5333.2|5338.2|5336.2|5334.7|5332.7|141
1605254100000|2020-11-13 07:55:00|5334.7|5332.7|5346|5344|5346.7|5344.7|5332|5330|356
1605254400000|2020-11-13 08:00:00|5346.7|5344.7|5353|5352|5361.7|5360.7|5342|5341|1848
1605254700000|2020-11-13 08:05:00|5353.5|5352.5|5353.5|5352.5|5356.2|5355.2|5342|5341|863
1605255000000|2020-11-13 08:10:00|5353.7|5352.7|5358.2|5357.2|5364|5363|5353.5|5352.5|739
1605255300000|2020-11-13 08:15:00|5358|5357|5359.5|5358.5|5364.7|5363.7|5353.5|5352.5|422
1605255600000|2020-11-13 08:20:00|5359.2|5358.2|5361.2|5360.2|5362.2|5361.2|5356.5|5355.5|314
1605255900000|2020-11-13 08:25:00|5361|5360|5368.7|5367.7|5369.2|5368.2|5357.7|5356.7|518
1605256200000|2020-11-13 08:30:00|5368.5|5367.5|5374|5373|5374.5|5373.5|5363.5|5362.5|512
1605256500000|2020-11-13 08:35:00|5373.7|5372.7|5379.7|5378.7|5379.7|5378.7|5371.2|5370.2|558
1605256800000|2020-11-13 08:40:00|5380|5379|5370.5|5369.5|5380.5|5379.5|5369|5368|370
1605257100000|2020-11-13 08:45:00|5370.7|5369.7|5369.2|5368.2|5372.2|5371.2|5367|5366|568
1605257400000|2020-11-13 08:50:00|5369.5|5368.5|5362.5|5361.5|5370.7|5369.7|5360.7|5359.7|552
1605257700000|2020-11-13 08:55:00|5362|5361|5366.7|5365.7|5367|5366|5362|5361|342
1605258000000|2020-11-13 09:00:00|5366.5|5365.5|5372|5371|5372.7|5371.7|5365|5364|283
1605258300000|2020-11-13 09:05:00|5372.2|5371.2|5375.5|5374.5|5375.7|5374.7|5371.7|5370.7|294
1605258600000|2020-11-13 09:10:00|5375.7|5374.7|5372.5|5371.5|5376.7|5375.7|5372.2|5371.2|207
1605258900000|2020-11-13 09:15:00|5372.7|5371.7|5380|5379|5382.5|5381.5|5372|5371|483
1605259200000|2020-11-13 09:20:00|5380.2|5379.2|5380.2|5379.2|5384|5383|5379.7|5378.7|457
1605259500000|2020-11-13 09:25:00|5380.5|5379.5|5379.5|5378.5|5382.2|5381.2|5377.5|5376.5|476
1605259800000|2020-11-13 09:30:00|5379.7|5378.7|5387.2|5386.2|5391.2|5390.2|5379.2|5378.2|564
1605260100000|2020-11-13 09:35:00|5387|5386|5386.5|5385.5|5389.2|5388.2|5386.2|5385.2|322
1605260400000|2020-11-13 09:40:00|5386.7|5385.7|5389.2|5388.2|5390.2|5389.2|5385.5|5384.5|279
1605260700000|2020-11-13 09:45:00|5389|5388|5389|5388|5391.5|5390.5|5386.5|5385.5|361
1605261000000|2020-11-13 09:50:00|5389.2|5388.2|5390.2|5389.2|5392|5391|5387|5386|447
1605261300000|2020-11-13 09:55:00|5390|5389|5394|5393|5395.7|5394.7|5390|5389|335
1605261600000|2020-11-13 10:00:00|5393.7|5392.7|5392.2|5391.2|5397.5|5396.5|5390|5389|414
1605261900000|2020-11-13 10:05:00|5392.5|5391.5|5392.2|5391.2|5395|5394|5391.5|5390.5|175
1605262200000|2020-11-13 10:10:00|5392|5391|5390.7|5389.7|5393.5|5392.5|5389.7|5388.7|244
1605262500000|2020-11-13 10:15:00|5390.5|5389.5|5396.2|5395.2|5397.5|5396.5|5390|5389|306
1605262800000|2020-11-13 10:20:00|5396|5395|5392|5391|5397.2|5396.2|5388.7|5387.7|639
1605263100000|2020-11-13 10:25:00|5391.7|5390.7|5389|5388|5396.2|5395.2|5389|5388|279
1605263400000|2020-11-13 10:30:00|5389.2|5388.2|5388.5|5387.5|5389.7|5388.7|5386.7|5385.7|1003
1605263700000|2020-11-13 10:35:00|5388.2|5387.2|5394.5|5393.5|5395|5394|5387|5386|275
1605264000000|2020-11-13 10:40:00|5394.7|5393.7|5398.7|5397.7|5401|5400|5394.2|5393.2|195
1605264300000|2020-11-13 10:45:00|5399|5398|5402.5|5401.5|5402.5|5401.5|5398.5|5397.5|313
1605264600000|2020-11-13 10:50:00|5402.7|5401.7|5409.2|5408.2|5411|5410|5402.7|5401.7|479
1605264900000|2020-11-13 10:55:00|5409.7|5408.7|5408.2|5407.2|5410.5|5409.5|5404.2|5403.2|594
1605265200000|2020-11-13 11:00:00|5408.5|5407.5|5388.7|5387.7|5410|5409|5387.2|5386.2|631
1605265500000|2020-11-13 11:05:00|5388.5|5387.5|5392.7|5391.7|5396|5395|5388|5387|457
1605265800000|2020-11-13 11:10:00|5392.5|5391.5|5389|5388|5396|5395|5386.5|5385.5|292
1605266100000|2020-11-13 11:15:00|5388.7|5387.7|5387.2|5386.2|5389.7|5388.7|5385|5384|262
1605266400000|2020-11-13 11:20:00|5387|5386|5380.7|5379.7|5389.2|5388.2|5380.5|5379.5|271
1605266700000|2020-11-13 11:25:00|5381|5380|5382.7|5381.7|5386.2|5385.2|5380|5379|433
1605267000000|2020-11-13 11:30:00|5383|5382|5385.7|5384.7|5388|5387|5381.7|5380.7|217
1605267300000|2020-11-13 11:35:00|5385.5|5384.5|5384.5|5383.5|5387|5386|5384.2|5383.2|176
1605267600000|2020-11-13 11:40:00|5384.2|5383.2|5385|5384|5389.2|5388.2|5384|5383|181
1605267900000|2020-11-13 11:45:00|5384.7|5383.7|5381.2|5380.2|5386.2|5385.2|5380|5379|253
1605268200000|2020-11-13 11:50:00|5381.5|5380.5|5380.7|5379.7|5383.2|5382.2|5379|5378|279
1605268500000|2020-11-13 11:55:00|5381|5380|5385.7|5384.7|5386|5385|5379.7|5378.7|254
1605268800000|2020-11-13 12:00:00|5386.2|5385.2|5378.7|5377.7|5387.2|5386.2|5377.5|5376.5|354
1605269100000|2020-11-13 12:05:00|5378.5|5377.5|5376.2|5375.2|5379.7|5378.7|5376.2|5375.2|151
1605269400000|2020-11-13 12:10:00|5376.5|5375.5|5379.5|5378.5|5379.5|5378.5|5375.7|5374.7|148
1605269700000|2020-11-13 12:15:00|5379.2|5378.2|5379.7|5378.7|5382|5381|5378|5377|191
1605270000000|2020-11-13 12:20:00|5380|5379|5379.7|5378.7|5380.7|5379.7|5377|5376|130
1605270300000|2020-11-13 12:25:00|5379.5|5378.5|5382.2|5381.2|5382.2|5381.2|5377.5|5376.5|188
1605270600000|2020-11-13 12:30:00|5382|5381|5385.5|5384.5|5387.5|5386.5|5382|5381|258
1605270900000|2020-11-13 12:35:00|5385.2|5384.2|5380|5379|5386.5|5385.5|5380|5379|216
1605271200000|2020-11-13 12:40:00|5380.2|5379.2|5378|5377|5381.5|5380.5|5378|5377|204
1605271500000|2020-11-13 12:45:00|5378.2|5377.2|5376|5375|5378.5|5377.5|5375.5|5374.5|287
1605271800000|2020-11-13 12:50:00|5375.7|5374.7|5373.5|5372.5|5378.2|5377.2|5373.5|5372.5|214
1605272100000|2020-11-13 12:55:00|5373.7|5372.7|5371.2|5370.2|5375.7|5374.7|5370.2|5369.2|159
1605272400000|2020-11-13 13:00:00|5371.5|5370.5|5369|5368|5373.5|5372.5|5369|5368|363
1605272700000|2020-11-13 13:05:00|5369.2|5368.2|5373.2|5372.2|5374|5373|5368.5|5367.5|322
1605273000000|2020-11-13 13:10:00|5373|5372|5369.2|5368.2|5373.2|5372.2|5366|5365|396
1605273300000|2020-11-13 13:15:00|5369.5|5368.5|5369.5|5368.5|5371.5|5370.5|5368.2|5367.2|186
1605273600000|2020-11-13 13:20:00|5369.7|5368.7|5372.2|5371.2|5373|5372|5369.5|5368.5|184
1605273900000|2020-11-13 13:25:00|5372.5|5371.5|5369.7|5368.7|5374.5|5373.5|5368.2|5367.2|136
1605274200000|2020-11-13 13:30:00|5369.5|5368.5|5378.2|5377.2|5378.5|5377.5|5369.2|5368.2|250
1605274500000|2020-11-13 13:35:00|5378|5377|5373.7|5372.7|5378.5|5377.5|5372.2|5371.2|198
1605274800000|2020-11-13 13:40:00|5374|5373|5377|5376|5378.5|5377.5|5373|5372|144
1605275100000|2020-11-13 13:45:00|5376.7|5375.7|5376.2|5375.2|5379.5|5378.5|5375.7|5374.7|156
1605275400000|2020-11-13 13:50:00|5376|5375|5380.2|5379.2|5380.2|5379.2|5375.2|5374.2|183
1605275700000|2020-11-13 13:55:00|5380.5|5379.5|5383.5|5382.5|5384.5|5383.5|5379.5|5378.5|230
1605276000000|2020-11-13 14:00:00|5382.2|5381.2|5376.7|5375.7|5383.5|5382.5|5376.2|5375.2|371
1605276300000|2020-11-13 14:05:00|5376.5|5375.5|5372.7|5371.7|5376.7|5375.7|5370.5|5369.5|292
1605276600000|2020-11-13 14:10:00|5373|5372|5371.5|5370.5|5373.5|5372.5|5370|5369|232
1605276900000|2020-11-13 14:15:00|5371.7|5370.7|5371.7|5370.7|5373.7|5372.7|5369.5|5368.5|271
1605277200000|2020-11-13 14:20:00|5371.5|5370.5|5371.5|5370.5|5373.2|5372.2|5370.5|5369.5|137
1605277500000|2020-11-13 14:25:00|5371.2|5370.2|5371.7|5370.7|5373.5|5372.5|5370|5369|292
1605277800000|2020-11-13 14:30:00|5372|5371|5378.2|5377.2|5378.2|5377.2|5371.7|5370.7|636
1605278100000|2020-11-13 14:35:00|5378|5377|5382.5|5381.5|5383.5|5382.5|5374.7|5373.7|503
1605278400000|2020-11-13 14:40:00|5382.7|5381.7|5382.2|5381.2|5384.5|5383.5|5380|5379|536
1605278700000|2020-11-13 14:45:00|5382.5|5381.5|5390.2|5389.2|5390.2|5389.2|5382.5|5381.5|701
1605279000000|2020-11-13 14:50:00|5390.5|5389.5|5390.7|5389.7|5392|5391|5386.7|5385.7|657
1605279300000|2020-11-13 14:55:00|5391|5390|5395.7|5394.7|5396|5395|5390.7|5389.7|591
1605279600000|2020-11-13 15:00:00|5395.5|5394.5|5385.5|5384.5|5395.7|5394.7|5384.5|5383.5|647
1605279900000|2020-11-13 15:05:00|5385.7|5384.7|5388.7|5387.7|5389.7|5388.7|5384.5|5383.5|567
1605280200000|2020-11-13 15:10:00|5388.5|5387.5|5386|5385|5388.5|5387.5|5384.3|5383.3|332
1605280500000|2020-11-13 15:15:00|5386.3|5385.3|5379.8|5378.8|5386.8|5385.8|5377.8|5376.8|499
1605280800000|2020-11-13 15:20:00|5380|5379|5382.8|5381.8|5384|5383|5378.3|5377.3|386
1605281100000|2020-11-13 15:25:00|5382.5|5381.5|5387.8|5386.8|5388|5387|5381|5380|330
1605281400000|2020-11-13 15:30:00|5388|5387|5391.3|5390.3|5391.8|5390.8|5386.3|5385.3|496
1605281700000|2020-11-13 15:35:00|5390.8|5389.8|5385.8|5384.8|5391.3|5390.3|5384.3|5383.3|515
1605282000000|2020-11-13 15:40:00|5385.5|5384.5|5394.3|5393.3|5395.5|5394.5|5385.3|5384.3|538
1605282300000|2020-11-13 15:45:00|5394|5393|5394.3|5393.3|5395.3|5394.3|5391.3|5390.3|407
1605282600000|2020-11-13 15:50:00|5394|5393|5388.8|5387.8|5394.3|5393.3|5387.3|5386.3|411
1605282900000|2020-11-13 15:55:00|5388.5|5387.5|5387.3|5386.3|5389.3|5388.3|5381.8|5380.8|510
1605283200000|2020-11-13 16:00:00|5387.5|5386.5|5389.8|5388.8|5390.8|5389.8|5386.3|5385.3|508
1605283500000|2020-11-13 16:05:00|5390|5389|5396|5395|5397.8|5396.8|5389.8|5388.8|2595
1605283800000|2020-11-13 16:10:00|5396.3|5395.3|5395|5394|5397.8|5396.8|5393.3|5392.3|317
1605284100000|2020-11-13 16:15:00|5395.3|5394.3|5395.8|5394.8|5398.3|5397.3|5393|5392|414
1605284400000|2020-11-13 16:20:00|5395.3|5394.3|5391.3|5390.3|5398|5397|5390.5|5389.5|1955
1605284700000|2020-11-13 16:25:00|5391.5|5390.5|5392.3|5391.3|5395.8|5394.8|5386.8|5385.8|2674
1605285000000|2020-11-13 16:30:00|5392.5|5391.5|5381.5|5379.5|5393.3|5391.5|5380.8|5378.8|2465
1605285300000|2020-11-13 16:35:00|5381.8|5379.8|5377.3|5375.3|5383.5|5381.5|5377|5375|1818
1605285600000|2020-11-13 16:40:00|5377.5|5375.5|5379.3|5377.3|5383.8|5381.8|5376.8|5374.8|883
1605285900000|2020-11-13 16:45:00|5378.8|5376.8|5383.3|5381.3|5383.8|5381.8|5378.5|5376.5|385
1605286200000|2020-11-13 16:50:00|5383.5|5381.5|5384.5|5382.5|5385|5383|5382.8|5380.8|124
1605286500000|2020-11-13 16:55:00|5384.3|5382.3|5386.3|5384.3|5387.5|5385.5|5383.5|5381.5|187
1605286800000|2020-11-13 17:00:00|5386.5|5384.5|5385.5|5383.5|5387.8|5385.8|5383.5|5381.5|151
1605287100000|2020-11-13 17:05:00|5386|5384|5384|5382|5387.5|5385.5|5383.5|5381.5|77
1605287400000|2020-11-13 17:10:00|5384.3|5382.3|5388.3|5386.3|5388.8|5386.8|5384.3|5382.3|162
1605287700000|2020-11-13 17:15:00|5387.8|5385.8|5389.3|5387.3|5391|5389|5385|5383|226
1605288000000|2020-11-13 17:20:00|5389.5|5387.5|5387.8|5385.8|5390|5388|5386.5|5384.5|108
1605288300000|2020-11-13 17:25:00|5388.3|5386.3|5390|5388|5391|5389|5388.3|5386.3|189
1605288600000|2020-11-13 17:30:00|5389.8|5387.8|5390|5388|5391|5389|5388|5386|82
1605288900000|2020-11-13 17:35:00|5390.3|5388.3|5393.5|5391.5|5393.5|5391.5|5389.8|5387.8|61
1605289200000|2020-11-13 17:40:00|5393.8|5391.8|5390.8|5388.8|5394.8|5392.8|5390.8|5388.8|96
1605289500000|2020-11-13 17:45:00|5390.5|5388.5|5387.5|5385.5|5391.5|5389.5|5386.5|5384.5|108
1605289800000|2020-11-13 17:50:00|5387.3|5385.3|5390.5|5388.5|5391.3|5389.3|5387.3|5385.3|92
1605290100000|2020-11-13 17:55:00|5390.8|5388.8|5392.3|5390.3|5392.8|5390.8|5390|5388|85
1605290400000|2020-11-13 18:00:00|5392.5|5390.5|5390.5|5388.5|5393.5|5391.5|5389.5|5387.5|118
1605290700000|2020-11-13 18:05:00|5390.8|5388.8|5396.3|5394.3|5396.5|5394.5|5390.5|5388.5|323
1605291000000|2020-11-13 18:10:00|5396.5|5394.5|5393.5|5391.5|5398.3|5396.3|5393.3|5391.3|452
1605291300000|2020-11-13 18:15:00|5393.8|5391.8|5396|5394|5396.8|5394.8|5393.8|5391.8|117
1605291600000|2020-11-13 18:20:00|5395.8|5393.8|5396|5394|5396.5|5394.5|5392.8|5390.8|107
1605291900000|2020-11-13 18:25:00|5395.8|5393.8|5394.3|5392.3|5397.8|5395.8|5392.8|5390.8|181
1605292200000|2020-11-13 18:30:00|5394|5392|5390|5388|5395|5393|5389|5387|110
1605292500000|2020-11-13 18:35:00|5390.3|5388.3|5392.3|5390.3|5393.3|5391.3|5390.3|5388.3|75
1605292800000|2020-11-13 18:40:00|5392.5|5390.5|5393.8|5391.8|5394.5|5392.5|5391|5389|64
1605293100000|2020-11-13 18:45:00|5393.5|5391.5|5393.5|5391.5|5395.8|5393.8|5392.3|5390.3|70
1605293400000|2020-11-13 18:50:00|5393.8|5391.8|5393.3|5391.3|5395|5393|5392.8|5390.8|45
1605293700000|2020-11-13 18:55:00|5393.5|5391.5|5395|5393|5395.5|5393.5|5392.8|5390.8|29
1605294000000|2020-11-13 19:00:00|5394.5|5392.5|5396.3|5394.3|5397|5395|5394.5|5392.5|63
1605294300000|2020-11-13 19:05:00|5396.5|5394.5|5398.8|5396.8|5398.8|5396.8|5395.8|5393.8|58
1605294600000|2020-11-13 19:10:00|5399|5397|5393.3|5391.3|5399.3|5397.3|5393|5391|91
1605294900000|2020-11-13 19:15:00|5393|5391|5395.8|5393.8|5396.5|5394.5|5391.3|5389.3|72
1605295200000|2020-11-13 19:20:00|5395.5|5393.5|5398.5|5396.5|5402|5400|5395.5|5393.5|84
1605295500000|2020-11-13 19:25:00|5398.8|5396.8|5397.5|5395.5|5399|5397|5396.5|5394.5|27
1605295800000|2020-11-13 19:30:00|5397.8|5395.8|5396.5|5394.5|5399.5|5397.5|5396.3|5394.3|41
1605296100000|2020-11-13 19:35:00|5396.8|5394.8|5399.3|5397.3|5399.5|5397.5|5396.3|5394.3|120
1605296400000|2020-11-13 19:40:00|5399|5397|5397.3|5395.3|5399.8|5397.8|5397|5395|40
1605296700000|2020-11-13 19:45:00|5397.5|5395.5|5393.8|5391.8|5398|5396|5393.5|5391.5|31
1605297000000|2020-11-13 19:50:00|5394|5392|5396.5|5394.5|5397.3|5395.3|5393.8|5391.8|56
1605297300000|2020-11-13 19:55:00|5396.8|5394.8|5402.3|5400.3|5404.5|5402.5|5396.5|5394.5|106
1605297600000|2020-11-13 20:00:00|5402|5400|5397.5|5395.5|5402.8|5400.8|5397|5395|123
1605297900000|2020-11-13 20:05:00|5397.8|5395.8|5398.5|5396.5|5400|5398|5397|5395|38
1605298200000|2020-11-13 20:10:00|5398.8|5396.8|5401|5399|5401|5399|5396.3|5394.3|53
1605298500000|2020-11-13 20:15:00|5400.8|5398.8|5394.8|5392.8|5402|5400|5393|5391|51
1605298800000|2020-11-13 20:20:00|5395|5393|5395.3|5393.3|5395.5|5393.5|5393.5|5391.5|30
1605299100000|2020-11-13 20:25:00|5395|5393|5397.3|5395.3|5398.5|5396.5|5394.8|5392.8|35
1605299400000|2020-11-13 20:30:00|5397.5|5395.5|5402.8|5400.8|5403.3|5401.3|5396.3|5394.3|72
1605299700000|2020-11-13 20:35:00|5403|5401|5405.3|5403.3|5406.3|5404.3|5402.5|5400.5|77
1605300000000|2020-11-13 20:40:00|5405.5|5403.5|5410.8|5408.8|5411.3|5409.3|5404.8|5402.8|110
1605300300000|2020-11-13 20:45:00|5410.5|5408.5|5409.8|5407.8|5411.5|5409.5|5406.5|5404.5|87
1605300600000|2020-11-13 20:50:00|5410|5408|5398.8|5396.8|5410.8|5408.8|5398.3|5396.3|214
1605300900000|2020-11-13 20:55:00|5398.5|5396.5|5407|5405|5409.5|5407.5|5395.8|5393.8|226
1605481200000|2020-11-15 23:00:00|5410.5|5406.5|5426.9|5422.9|5428.1|5424.1|5410.5|5406.5|0
1605481500000|2020-11-15 23:05:00|5427.2|5423.2|5429.5|5425.5|5432.1|5428.1|5427.2|5423.2|0
1605481800000|2020-11-15 23:10:00|5429.6|5425.6|5436|5432|5436.7|5432.7|5429.3|5425.3|0
1605482100000|2020-11-15 23:15:00|5436.1|5432.1|5437.8|5433.8|5441.7|5437.7|5435.1|5431.1|0
1605482400000|2020-11-15 23:20:00|5438|5434|5440.2|5436.2|5443.6|5439.6|5438|5434|0
1605482700000|2020-11-15 23:25:00|5440.3|5436.3|5437.8|5433.8|5441.2|5437.2|5436.9|5432.9|0
1605483000000|2020-11-15 23:30:00|5437.9|5433.9|5438.3|5434.3|5440.6|5436.6|5436.5|5432.5|0
1605483300000|2020-11-15 23:35:00|5438.2|5434.2|5436|5432|5438.2|5434.2|5435.2|5431.2|0
1605483600000|2020-11-15 23:40:00|5435.8|5431.8|5439.2|5435.2|5440.6|5436.6|5435.8|5431.8|0
1605483900000|2020-11-15 23:45:00|5439.1|5435.1|5440.7|5436.7|5441|5437|5438.3|5434.3|0
1605484200000|2020-11-15 23:50:00|5440.8|5436.8|5444.2|5440.2|5444.2|5440.2|5440.7|5436.7|0
1605484500000|2020-11-15 23:55:00|5444.5|5440.5|5442.1|5438.1|5445.6|5441.6|5441.1|5437.1|0
1605484800000|2020-11-16 00:00:00|5441.9|5437.9|5438|5434|5442.8|5438.8|5437.7|5433.7|0
1605485100000|2020-11-16 00:05:00|5437.9|5433.9|5439|5435|5439|5435|5435.7|5431.7|0
1605485400000|2020-11-16 00:10:00|5439.3|5435.3|5434|5430|5439.7|5435.7|5432.9|5428.9|0
1605485700000|2020-11-16 00:15:00|5434.1|5430.1|5438|5435|5439.3|5436.3|5431.8|5428.7|0
1605486000000|2020-11-16 00:20:00|5438.2|5435.2|5440.6|5437.6|5440.6|5437.6|5434.9|5431.9|0
1605486300000|2020-11-16 00:25:00|5440.4|5437.4|5440.8|5437.8|5442.3|5439.3|5439.9|5436.9|0
1605486600000|2020-11-16 00:30:00|5440.3|5437.3|5437.7|5434.7|5440.8|5437.8|5437.7|5434.7|0
1605486900000|2020-11-16 00:35:00|5437.6|5434.6|5437.6|5434.6|5439.1|5436.1|5436.1|5433.1|0
1605487200000|2020-11-16 00:40:00|5437|5434|5441.5|5438.5|5441.5|5438.5|5436.1|5433.1|0
1605487500000|2020-11-16 00:45:00|5441.4|5438.4|5442.2|5439.2|5443.6|5440.6|5440.7|5437.7|0
1605487800000|2020-11-16 00:50:00|5442.4|5439.4|5439.4|5436.4|5442.4|5439.4|5439.4|5436.4|0
1605488100000|2020-11-16 00:55:00|5439.1|5436.1|5438.1|5435.1|5439.4|5436.4|5436.6|5433.6|0
1605488400000|2020-11-16 01:00:00|5438.2|5435.2|5435.1|5432.1|5438.2|5435.2|5435|5432|0
1605488700000|2020-11-16 01:05:00|5435|5432|5441.8|5438.8|5442.5|5439.5|5435|5432|0
1605489000000|2020-11-16 01:10:00|5442|5439|5442.6|5439.6|5442.6|5439.6|5439.5|5436.5|0
1605489300000|2020-11-16 01:15:00|5442.7|5439.7|5444.6|5441.6|5445.7|5442.7|5441.1|5438.1|0
1605489600000|2020-11-16 01:20:00|5444.3|5441.3|5446.9|5443.9|5447.8|5444.8|5443.2|5440.2|0
1605489900000|2020-11-16 01:25:00|5447.2|5444.2|5444.7|5441.7|5447.7|5444.7|5444.7|5441.7|0
1605490200000|2020-11-16 01:30:00|5444.6|5441.6|5440|5437|5444.7|5441.7|5439.8|5436.8|0
1605490500000|2020-11-16 01:35:00|5441.4|5438.4|5440.3|5437.3|5444.6|5441.6|5440|5437|0
1605490800000|2020-11-16 01:40:00|5440.2|5437.2|5435.1|5432.1|5440.4|5437.4|5434.7|5431.7|0
1605491100000|2020-11-16 01:45:00|5434.7|5431.7|5428.4|5425.4|5437.6|5434.6|5426.9|5423.9|0
1605491400000|2020-11-16 01:50:00|5428.3|5425.3|5422.5|5419.5|5428.4|5425.4|5421|5418|0
1605491700000|2020-11-16 01:55:00|5422|5419|5424.1|5421.1|5424.1|5421.1|5419.6|5416.6|0
1605492000000|2020-11-16 02:00:00|5424.2|5421.2|5430.1|5427.1|5431.5|5428.5|5424.2|5421.2|0
1605492300000|2020-11-16 02:05:00|5430|5427|5428.8|5425.8|5431.8|5428.8|5428.7|5425.7|0
1605492600000|2020-11-16 02:10:00|5429.1|5426.1|5430.2|5427.2|5431.7|5428.7|5428.7|5425.7|0
1605492900000|2020-11-16 02:15:00|5430.1|5427.1|5431.7|5428.7|5431.7|5428.7|5428.7|5425.7|0
1605493200000|2020-11-16 02:20:00|5432|5429|5430.3|5427.3|5433.2|5430.2|5430.2|5427.2|0
1605493500000|2020-11-16 02:25:00|5430.2|5427.2|5428.3|5425.3|5431.7|5428.7|5428.3|5425.3|0
1605493800000|2020-11-16 02:30:00|5428.6|5425.6|5432.6|5429.6|5434.1|5431.1|5428.3|5425.3|0
1605494100000|2020-11-16 02:35:00|5432.9|5429.9|5434.1|5431.1|5435.6|5432.6|5432.6|5429.6|0
1605494400000|2020-11-16 02:40:00|5434.4|5431.4|5435.5|5432.5|5436.9|5433.9|5434|5431|0
1605494700000|2020-11-16 02:45:00|5435.8|5432.8|5435.5|5432.5|5436.9|5433.9|5435.3|5432.3|0
1605495000000|2020-11-16 02:50:00|5435.8|5432.8|5433.9|5430.9|5438.4|5435.4|5433.9|5430.9|0
1605495300000|2020-11-16 02:55:00|5434|5431|5433.8|5430.8|5435.5|5432.5|5433.8|5430.8|0
1605495600000|2020-11-16 03:00:00|5433.9|5430.9|5432.5|5429.5|5433.9|5430.9|5431|5428|0
1605495900000|2020-11-16 03:05:00|5432.4|5429.4|5432.5|5429.5|5433.2|5430.2|5431.7|5428.7|0
1605496200000|2020-11-16 03:10:00|5432.7|5429.7|5433.8|5430.8|5433.9|5430.9|5432.3|5429.3|0
1605496500000|2020-11-16 03:15:00|5434.1|5431.1|5436.8|5433.8|5436.8|5433.8|5434.1|5431.1|0
1605496800000|2020-11-16 03:20:00|5436.9|5433.9|5436.9|5433.9|5437|5434|5436.8|5433.8|0
1605497100000|2020-11-16 03:25:00|5437|5434|5436.9|5433.9|5437|5434|5435.4|5432.4|0
1605497400000|2020-11-16 03:30:00|5436.8|5433.8|5435.5|5432.5|5436.9|5433.9|5435.4|5432.4|0
1605497700000|2020-11-16 03:35:00|5435.4|5432.4|5438.5|5435.5|5438.5|5435.5|5434|5431|0
1605498000000|2020-11-16 03:40:00|5438.4|5435.4|5435.4|5432.4|5438.5|5435.5|5433.9|5430.9|0
1605498300000|2020-11-16 03:45:00|5435.5|5432.5|5437.2|5434.2|5437.2|5434.2|5434.1|5431.1|0
1605498600000|2020-11-16 03:50:00|5437.1|5434.1|5435.7|5432.7|5437.2|5434.2|5434.2|5431.2|0
1605498900000|2020-11-16 03:55:00|5435.6|5432.6|5436.4|5433.4|5437.1|5434.1|5434.2|5431.2|0
1605499200000|2020-11-16 04:00:00|5436.3|5433.3|5436.8|5433.8|5438.4|5435.4|5436.3|5433.3|0
1605499500000|2020-11-16 04:05:00|5436.9|5433.9|5441.3|5438.3|5441.3|5438.3|5436.8|5433.8|0
1605499800000|2020-11-16 04:10:00|5441.2|5438.2|5441.1|5438.1|5441.3|5438.3|5439.8|5436.8|0
1605500100000|2020-11-16 04:15:00|5441.2|5438.2|5441.2|5438.2|5442.6|5439.6|5441.1|5438.1|0
1605500400000|2020-11-16 04:20:00|5441.1|5438.1|5441.3|5438.3|5441.3|5438.3|5441.1|5438.1|0
1605500700000|2020-11-16 04:25:00|5442|5439|5442.7|5439.7|5442.7|5439.7|5442|5439|0
1605501000000|2020-11-16 04:30:00|5442.6|5439.6|5444.2|5441.2|5444.2|5441.2|5442.6|5439.6|0
1605501300000|2020-11-16 04:35:00|5443.6|5440.6|5444.2|5441.2|5445.7|5442.7|5442.8|5439.8|0
1605501600000|2020-11-16 04:40:00|5444.1|5441.1|5442.8|5439.8|5444.2|5441.2|5442.7|5439.7|0
1605501900000|2020-11-16 04:45:00|5443.3|5440.3|5444.2|5441.2|5444.2|5441.2|5442.8|5439.8|0
1605502200000|2020-11-16 04:50:00|5443.9|5440.9|5445.7|5442.7|5445.7|5442.7|5442.7|5439.7|0
1605502500000|2020-11-16 04:55:00|5445.6|5442.6|5448.6|5445.6|5448.6|5445.6|5445.6|5442.6|0
1605502800000|2020-11-16 05:00:00|5449.1|5446.1|5448.1|5445.1|5449.5|5446.5|5448.1|5445.1|0
1605503100000|2020-11-16 05:05:00|5448|5445|5449.6|5446.6|5449.6|5446.6|5448|5445|0
1605503400000|2020-11-16 05:10:00|5449.7|5446.7|5452.9|5449.9|5453|5450|5449.7|5446.7|0
1605503700000|2020-11-16 05:15:00|5452.4|5449.4|5451.3|5448.3|5452.8|5449.8|5449.9|5446.9|0
1605504000000|2020-11-16 05:20:00|5451.8|5448.8|5451.2|5448.2|5452.7|5449.7|5451.1|5448.1|0
1605504300000|2020-11-16 05:25:00|5451.3|5448.3|5452.7|5449.7|5452.8|5449.8|5451.2|5448.2|0
1605504600000|2020-11-16 05:30:00|5452.6|5449.6|5451.1|5448.1|5452.6|5449.6|5449.6|5446.6|0
1605504900000|2020-11-16 05:35:00|5451.2|5448.2|5451.2|5448.2|5454.1|5451.1|5451.1|5448.1|0
1605505200000|2020-11-16 05:40:00|5451.3|5448.3|5452.7|5449.7|5452.7|5449.7|5450.4|5447.4|0
1605505500000|2020-11-16 05:45:00|5452.6|5449.6|5449.7|5446.7|5452.6|5449.6|5449.7|5446.7|0
1605505800000|2020-11-16 05:50:00|5449.6|5446.6|5452.4|5449.4|5452.5|5449.5|5449.6|5446.6|0
1605506100000|2020-11-16 05:55:00|5452.3|5449.3|5454|5451|5454|5451|5452.3|5449.3|0
1605506400000|2020-11-16 06:00:00|5453.7|5450.7|5454.2|5451.2|5454.2|5451.2|5450.9|5447.9|0
1605506700000|2020-11-16 06:05:00|5454.1|5451.1|5454.2|5451.2|5454.2|5451.2|5452.6|5449.6|0
1605507000000|2020-11-16 06:10:00|5454.1|5451.1|5454.3|5451.3|5454.4|5451.4|5452.6|5449.6|0
1605507300000|2020-11-16 06:15:00|5454.4|5451.4|5455.7|5452.7|5455.8|5452.8|5454.3|5451.3|0
1605507600000|2020-11-16 06:20:00|5455.6|5452.6|5452.7|5449.7|5455.6|5452.6|5452.7|5449.7|0
1605507900000|2020-11-16 06:25:00|5452.8|5449.8|5451.1|5448.1|5452.8|5449.8|5451.1|5448.1|0
1605508200000|2020-11-16 06:30:00|5451.7|5448.7|5452.7|5449.7|5452.7|5449.7|5451|5448|0
1605508500000|2020-11-16 06:35:00|5452.8|5449.8|5452.6|5449.6|5454.3|5451.3|5452.6|5449.6|0
1605508800000|2020-11-16 06:40:00|5452|5449|5447.8|5444.8|5452.6|5449.6|5447.8|5444.8|0
1605509100000|2020-11-16 06:45:00|5447.7|5444.7|5449.1|5446.1|5449.1|5446.1|5445.4|5442.4|0
1605509400000|2020-11-16 06:50:00|5449|5446|5448.9|5445.9|5451.9|5448.9|5448.8|5445.8|0
1605509700000|2020-11-16 06:55:00|5448.8|5445.8|5453.4|5450.4|5453.4|5450.4|5448.8|5445.8|0
1605510000000|2020-11-16 07:00:00|5452.8|5449.8|5441.5|5439.5|5452.8|5449.8|5438.5|5436.5|632
1605510300000|2020-11-16 07:05:00|5441.3|5439.3|5446|5444|5448.5|5446.5|5441|5439|341
1605510600000|2020-11-16 07:10:00|5445.8|5443.8|5445.5|5443.5|5447.3|5445.3|5443|5441|217
1605510900000|2020-11-16 07:15:00|5445.8|5443.8|5449|5447|5449.5|5447.5|5444.3|5442.3|148
1605511200000|2020-11-16 07:20:00|5448.8|5446.8|5446|5444|5449.8|5447.8|5446|5444|225
1605511500000|2020-11-16 07:25:00|5445.8|5443.8|5443.3|5441.3|5445.8|5443.8|5442.3|5440.3|63
1605511800000|2020-11-16 07:30:00|5443.5|5441.5|5443|5441|5444|5442|5440.8|5438.8|121
1605512100000|2020-11-16 07:35:00|5442.8|5440.8|5446|5444|5447.8|5445.8|5441.5|5439.5|150
1605512400000|2020-11-16 07:40:00|5445.8|5443.8|5444|5442|5446.8|5444.8|5443|5441|172
1605512700000|2020-11-16 07:45:00|5444.3|5442.3|5449|5447|5449.5|5447.5|5444.3|5442.3|120
1605513000000|2020-11-16 07:50:00|5449.3|5447.3|5444|5442|5450|5448|5444|5442|143
1605513300000|2020-11-16 07:55:00|5443.8|5441.8|5437|5435|5444.8|5442.8|5437|5435|476
1605513600000|2020-11-16 08:00:00|5436.5|5435.5|5430|5429|5436.5|5435.5|5420.8|5419.8|2520
1605513900000|2020-11-16 08:05:00|5429.8|5428.8|5432.5|5431.5|5443|5442|5428.8|5427.8|1364
1605514200000|2020-11-16 08:10:00|5432.8|5431.8|5433|5432|5443.3|5442.3|5432.5|5431.5|1261
1605514500000|2020-11-16 08:15:00|5433.3|5432.3|5437.8|5436.8|5438.8|5437.8|5431.3|5430.3|902
1605514800000|2020-11-16 08:20:00|5438.3|5437.3|5431|5430|5440.8|5439.8|5430.8|5429.8|851
1605515100000|2020-11-16 08:25:00|5430.8|5429.8|5431.3|5430.3|5434.3|5433.3|5428.3|5427.3|952
1605515400000|2020-11-16 08:30:00|5431|5430|5428.3|5427.3|5435.3|5434.3|5423.8|5422.8|1012
1605515700000|2020-11-16 08:35:00|5428.5|5427.5|5430.3|5429.3|5430.5|5429.5|5425|5424|488
1605516000000|2020-11-16 08:40:00|5431.3|5430.3|5428|5427|5434.8|5433.8|5425.8|5424.8|551
1605516300000|2020-11-16 08:45:00|5428.3|5427.3|5421.8|5420.8|5429.5|5428.5|5419.3|5418.3|710
1605516600000|2020-11-16 08:50:00|5422|5421|5413|5412|5424|5423|5409.8|5408.8|490
1605516900000|2020-11-16 08:55:00|5413.3|5412.3|5416|5415|5420.3|5419.3|5402|5401|1264
1605517200000|2020-11-16 09:00:00|5415.8|5414.8|5431.5|5430.5|5431.5|5430.5|5415.8|5414.8|471
1605517500000|2020-11-16 09:05:00|5431.3|5430.3|5434.5|5433.5|5435.8|5434.8|5428.8|5427.8|464
1605517800000|2020-11-16 09:10:00|5434.8|5433.8|5437.5|5436.5|5439.8|5438.8|5432|5431|690
1605518100000|2020-11-16 09:15:00|5437.3|5436.3|5433.8|5432.8|5439.5|5438.5|5433|5432|438
1605518400000|2020-11-16 09:20:00|5434|5433|5438.5|5437.5|5439.8|5438.8|5434|5433|318
1605518700000|2020-11-16 09:25:00|5438.3|5437.3|5434.5|5433.5|5441.8|5440.8|5434.3|5433.3|312
1605519000000|2020-11-16 09:30:00|5434.8|5433.8|5439.5|5438.5|5444.3|5443.3|5434.8|5433.8|374
1605519300000|2020-11-16 09:35:00|5439.8|5438.8|5443.8|5442.8|5445.8|5444.8|5436.8|5435.8|326
1605519600000|2020-11-16 09:40:00|5444|5443|5446.5|5445.5|5447.8|5446.8|5440.5|5439.5|568
1605519900000|2020-11-16 09:45:00|5446.3|5445.3|5446|5445|5447.8|5446.8|5443.5|5442.5|380
1605520200000|2020-11-16 09:50:00|5446.3|5445.3|5445.3|5444.3|5446.3|5445.3|5439.8|5438.8|2617
1605520500000|2020-11-16 09:55:00|5445.5|5444.5|5449.3|5448.3|5449.8|5448.8|5442.5|5441.5|2513
1605520800000|2020-11-16 10:00:00|5449.5|5448.5|5449|5448|5450.3|5449.3|5446|5445|281
1605521100000|2020-11-16 10:05:00|5449.3|5448.3|5448.3|5447.3|5452.8|5451.8|5446.3|5445.3|463
1605521400000|2020-11-16 10:10:00|5448.5|5447.5|5448.3|5447.3|5450.3|5449.3|5447.5|5446.5|315
1605521700000|2020-11-16 10:15:00|5448.8|5447.8|5448.8|5447.8|5449.8|5448.8|5446.3|5445.3|3183
1605522000000|2020-11-16 10:20:00|5448.5|5447.5|5448.8|5447.8|5451.3|5450.3|5447.3|5446.3|1075
1605522300000|2020-11-16 10:25:00|5449|5448|5443.3|5442.3|5449.8|5448.8|5442.3|5441.3|276
1605522600000|2020-11-16 10:30:00|5443.5|5442.5|5443.5|5442.5|5444.5|5443.5|5442.8|5441.8|215
1605522900000|2020-11-16 10:35:00|5443.8|5442.8|5443.3|5442.3|5444.5|5443.5|5440.5|5439.5|462
1605523200000|2020-11-16 10:40:00|5443.5|5442.5|5443|5442|5444.5|5443.5|5441.8|5440.8|245
1605523500000|2020-11-16 10:45:00|5443.3|5442.3|5442|5441|5443.5|5442.5|5437.3|5436.3|3095
1605523800000|2020-11-16 10:50:00|5442.3|5441.3|5439.3|5438.3|5443.5|5442.5|5438|5437|224
1605524100000|2020-11-16 10:55:00|5439.5|5438.5|5440.5|5439.5|5441.3|5440.3|5436|5435|2617
1605524400000|2020-11-16 11:00:00|5440.3|5439.3|5441|5440|5443.3|5442.3|5438.5|5437.5|227
1605524700000|2020-11-16 11:05:00|5440.8|5439.8|5440|5439|5443.5|5442.5|5438.8|5437.8|356
1605525000000|2020-11-16 11:10:00|5440.3|5439.3|5441.3|5440.3|5441.5|5440.5|5437.3|5436.3|300
1605525300000|2020-11-16 11:15:00|5441.5|5440.5|5441.8|5440.8|5443|5442|5438.8|5437.8|290
1605525600000|2020-11-16 11:20:00|5442|5441|5447|5446|5448.5|5447.5|5442|5441|290
1605525900000|2020-11-16 11:25:00|5446.8|5445.8|5448|5447|5449.5|5448.5|5445.8|5444.8|303
1605526200000|2020-11-16 11:30:00|5448.3|5447.3|5448.5|5447.5|5449.3|5448.3|5447.3|5446.3|473
1605526500000|2020-11-16 11:35:00|5448.8|5447.8|5450.3|5449.3|5450.3|5449.3|5448|5447|2420
1605526800000|2020-11-16 11:40:00|5450|5449|5441.5|5440.5|5450|5449|5439.8|5438.8|249
1605527100000|2020-11-16 11:45:00|5441.3|5440.3|5445|5444|5445.8|5444.8|5441.3|5440.3|172
1605527400000|2020-11-16 11:50:00|5445.3|5444.3|5464.8|5463.8|5476.8|5475.8|5445|5444|1632
1605527700000|2020-11-16 11:55:00|5465.5|5464.5|5504.3|5503.3|5511.5|5510.5|5462.8|5461.8|5219
1605528000000|2020-11-16 12:00:00|5504.5|5503.5|5509.5|5508.5|5516|5515|5497.5|5496.5|3979
1605528300000|2020-11-16 12:05:00|5509.3|5508.3|5502|5501|5513.3|5512.3|5500|5499|3408
1605528600000|2020-11-16 12:10:00|5501.8|5500.8|5500.3|5499.3|5510.8|5509.8|5499.5|5498.5|6312
1605528900000|2020-11-16 12:15:00|5500.5|5499.5|5516.8|5515.8|5521.5|5520.5|5500.5|5499.5|1231
1605529200000|2020-11-16 12:20:00|5517|5516|5512|5511|5520.8|5519.8|5509.8|5508.8|807
1605529500000|2020-11-16 12:25:00|5512.3|5511.3|5501.8|5500.8|5513|5512|5501.8|5500.8|523
1605529800000|2020-11-16 12:30:00|5502|5501|5511.5|5510.5|5511.8|5510.8|5500|5499|5149
1605530100000|2020-11-16 12:35:00|5511.8|5510.8|5504.8|5503.8|5512.3|5511.3|5503.3|5502.3|562
1605530400000|2020-11-16 12:40:00|5504.5|5503.5|5508.7|5507.7|5510.2|5509.2|5503.2|5502.2|466
1605530700000|2020-11-16 12:45:00|5508.5|5507.5|5499.7|5498.7|5508.5|5507.5|5499.5|5498.5|599
1605531000000|2020-11-16 12:50:00|5499.5|5498.5|5495.2|5494.2|5500.7|5499.7|5492.5|5491.5|614
1605531300000|2020-11-16 12:55:00|5495|5494|5494.2|5493.2|5498.7|5497.7|5493.5|5492.5|412
1605531600000|2020-11-16 13:00:00|5494.5|5493.5|5495|5494|5497.5|5496.5|5492|5491|9255
1605531900000|2020-11-16 13:05:00|5494.7|5493.7|5496.5|5495.5|5498|5497|5493.7|5492.7|2799
1605532200000|2020-11-16 13:10:00|5496.7|5495.7|5500.7|5499.7|5507.2|5506.2|5496.7|5495.7|1591
1605532500000|2020-11-16 13:15:00|5501|5500|5504.5|5503.5|5507|5506|5498.7|5497.7|378
1605532800000|2020-11-16 13:20:00|5504.7|5503.7|5505.5|5504.5|5508.7|5507.7|5502.7|5501.7|855
1605533100000|2020-11-16 13:25:00|5505.7|5504.7|5507.2|5506.2|5511|5510|5505|5504|461
1605533400000|2020-11-16 13:30:00|5507|5506|5506.5|5505.5|5508|5507|5503|5502|515
1605533700000|2020-11-16 13:35:00|5507.5|5506.5|5497|5496|5507.5|5506.5|5497|5496|9306
1605534000000|2020-11-16 13:40:00|5497.5|5496.5|5491.5|5490.5|5497.5|5496.5|5489.5|5488.5|3716
1605534300000|2020-11-16 13:45:00|5492|5491|5496.5|5495.5|5496.5|5495.5|5488.5|5487.5|407
1605534600000|2020-11-16 13:50:00|5496.2|5495.2|5495|5494|5499|5498|5492|5491|2385
1605534900000|2020-11-16 13:55:00|5495.2|5494.2|5497.5|5496.5|5498|5497|5491|5490|556
1605535200000|2020-11-16 14:00:00|5497.2|5496.2|5496.7|5495.7|5502|5501|5496.5|5495.5|362
1605535500000|2020-11-16 14:05:00|5497|5496|5500|5499|5502.2|5501.2|5496|5495|612
1605535800000|2020-11-16 14:10:00|5500.2|5499.2|5505|5504|5505.7|5504.7|5498.2|5497.2|375
1605536100000|2020-11-16 14:15:00|5504.7|5503.7|5506.2|5505.2|5510.5|5509.5|5502.5|5501.5|363
1605536400000|2020-11-16 14:20:00|5506.5|5505.5|5500.7|5499.7|5508.2|5507.2|5499.7|5498.7|347
1605536700000|2020-11-16 14:25:00|5501|5500|5502.2|5501.2|5507.5|5506.5|5501|5500|1473
1605537000000|2020-11-16 14:30:00|5502.5|5501.5|5496.5|5495.5|5506|5505|5495|5494|1091
1605537300000|2020-11-16 14:35:00|5497|5496|5492.5|5491.5|5500.5|5499.5|5492.5|5491.5|1224
1605537600000|2020-11-16 14:40:00|5492.7|5491.7|5493.5|5492.5|5495|5494|5489|5488|901
1605537900000|2020-11-16 14:45:00|5493.7|5492.7|5488.5|5487.5|5495.2|5494.2|5486.7|5485.7|964
1605538200000|2020-11-16 14:50:00|5489|5488|5477|5476|5489.5|5488.5|5475.5|5474.5|1031
1605538500000|2020-11-16 14:55:00|5477.2|5476.2|5481|5480|5481|5480|5470.5|5469.5|1511
1605538800000|2020-11-16 15:00:00|5481.5|5480.5|5473|5472|5481.7|5480.7|5472.7|5471.7|685
1605539100000|2020-11-16 15:05:00|5473.2|5472.2|5476|5475|5479.5|5478.5|5472.5|5471.5|697
1605539400000|2020-11-16 15:10:00|5476.3|5475.3|5473.8|5472.8|5477|5476|5469.8|5468.8|940
1605539700000|2020-11-16 15:15:00|5474|5473|5480.3|5479.3|5480.8|5479.8|5467.5|5466.5|765
1605540000000|2020-11-16 15:20:00|5480|5479|5481.3|5480.3|5484.3|5483.3|5473.5|5472.5|1713
1605540300000|2020-11-16 15:25:00|5481.5|5480.5|5488.3|5487.3|5488.8|5487.8|5477.8|5476.8|1697
1605540600000|2020-11-16 15:30:00|5489|5488|5491.3|5490.3|5491.3|5490.3|5486.3|5485.3|426
1605540900000|2020-11-16 15:35:00|5491.5|5490.5|5488.3|5487.3|5491.5|5490.5|5486.3|5485.3|2172
1605541200000|2020-11-16 15:40:00|5488.5|5487.5|5488.5|5487.5|5493.3|5492.3|5486.5|5485.5|500
1605541500000|2020-11-16 15:45:00|5488.3|5487.3|5486.8|5485.8|5490.8|5489.8|5485.3|5484.3|781
1605541800000|2020-11-16 15:50:00|5486.5|5485.5|5487.3|5486.3|5488|5487|5484.3|5483.3|2215
1605542100000|2020-11-16 15:55:00|5487.5|5486.5|5490.8|5489.8|5492.5|5491.5|5486|5485|497
1605542400000|2020-11-16 16:00:00|5490.5|5489.5|5484.8|5483.8|5491.5|5490.5|5484.8|5483.8|507
1605542700000|2020-11-16 16:05:00|5485|5484|5470|5469|5486.3|5485.3|5469.8|5468.8|633
1605543000000|2020-11-16 16:10:00|5469.8|5468.8|5471.3|5470.3|5474.8|5473.8|5469.8|5468.8|788
1605543300000|2020-11-16 16:15:00|5471|5470|5476.8|5475.8|5477|5476|5471|5470|748
1605543600000|2020-11-16 16:20:00|5477|5476|5479|5478|5481.5|5480.5|5476.8|5475.8|1872
1605543900000|2020-11-16 16:25:00|5479.3|5478.3|5484|5483|5485|5484|5476.5|5475.5|1801
1605544200000|2020-11-16 16:30:00|5485|5482.8|5475.3|5473.3|5485|5482.8|5475.3|5473.3|2755
1605544500000|2020-11-16 16:35:00|5474.8|5472.8|5476.3|5474.3|5476.5|5474.5|5465.3|5463.3|2927
1605544800000|2020-11-16 16:40:00|5476.8|5474.8|5474.8|5472.8|5477|5475|5471|5469|469
1605545100000|2020-11-16 16:45:00|5475|5473|5474|5472|5476.8|5474.8|5472.3|5470.3|243
1605545400000|2020-11-16 16:50:00|5474.3|5472.3|5475|5473|5476.8|5474.8|5473.8|5471.8|267
1605545700000|2020-11-16 16:55:00|5475.3|5473.3|5473.5|5471.5|5477|5475|5472.8|5470.8|233
1605546000000|2020-11-16 17:00:00|5473.8|5471.8|5476.5|5474.5|5478|5476|5473.5|5471.5|168
1605546300000|2020-11-16 17:05:00|5476.3|5474.3|5474.5|5472.5|5477|5475|5473.8|5471.8|118
1605546600000|2020-11-16 17:10:00|5474.8|5472.8|5471|5469|5475|5473|5469.8|5467.8|144
1605546900000|2020-11-16 17:15:00|5470.8|5468.8|5467|5465|5472|5470|5466.8|5464.8|163
1605547200000|2020-11-16 17:20:00|5466.8|5464.8|5464|5462|5467.3|5465.3|5463.3|5461.3|110
1605547500000|2020-11-16 17:25:00|5463.8|5461.8|5461.8|5459.8|5464.8|5462.8|5460.5|5458.5|246
1605547800000|2020-11-16 17:30:00|5461.5|5459.5|5460.5|5458.5|5463.5|5461.5|5458.5|5456.5|117
1605548100000|2020-11-16 17:35:00|5460.3|5458.3|5461.5|5459.5|5462.5|5460.5|5460.3|5458.3|88
1605548400000|2020-11-16 17:40:00|5461.8|5459.8|5464.3|5462.3|5465|5463|5461|5459|90
1605548700000|2020-11-16 17:45:00|5464.5|5462.5|5462.3|5460.3|5465|5463|5460.8|5458.8|85
1605549000000|2020-11-16 17:50:00|5462.5|5460.5|5458.5|5456.5|5463|5461|5457.8|5455.8|109
1605549300000|2020-11-16 17:55:00|5458.8|5456.8|5462.8|5460.8|5464|5462|5456.8|5454.8|246
1605549600000|2020-11-16 18:00:00|5462.5|5460.5|5459.8|5457.8|5462.8|5460.8|5458.3|5456.3|98
1605549900000|2020-11-16 18:05:00|5460|5458|5461|5459|5463.5|5461.5|5459.5|5457.5|142
1605550200000|2020-11-16 18:10:00|5461.3|5459.3|5459.5|5457.5|5461.5|5459.5|5457.3|5455.3|52
1605550500000|2020-11-16 18:15:00|5459.8|5457.8|5461.5|5459.5|5462.5|5460.5|5459.5|5457.5|30
1605550800000|2020-11-16 18:20:00|5461.8|5459.8|5458|5456|5462.5|5460.5|5454|5452|152
1605551100000|2020-11-16 18:25:00|5457.8|5455.8|5452|5450|5458.3|5456.3|5451.5|5449.5|145
1605551400000|2020-11-16 18:30:00|5452.3|5450.3|5456.8|5454.8|5457|5455|5450.3|5448.3|142
1605551700000|2020-11-16 18:35:00|5456.5|5454.5|5453.5|5451.5|5457.3|5455.3|5453.3|5451.3|81
1605552000000|2020-11-16 18:40:00|5453.3|5451.3|5450.5|5448.5|5453.5|5451.5|5446|5444|102
1605552300000|2020-11-16 18:45:00|5450.3|5448.3|5452|5450|5453|5451|5450|5448|53
1605552600000|2020-11-16 18:50:00|5452.3|5450.3|5455.5|5453.5|5456|5454|5451.5|5449.5|33
1605552900000|2020-11-16 18:55:00|5455.8|5453.8|5455.5|5453.5|5458.5|5456.5|5455.3|5453.3|43
1605553200000|2020-11-16 19:00:00|5455.8|5453.8|5455.5|5453.5|5456.8|5454.8|5452.8|5450.8|22
1605553500000|2020-11-16 19:05:00|5455.8|5453.8|5458.5|5456.5|5459|5457|5455.5|5453.5|31
1605553800000|2020-11-16 19:10:00|5458.3|5456.3|5459.5|5457.5|5459.5|5457.5|5456.8|5454.8|20
1605554100000|2020-11-16 19:15:00|5459.3|5457.3|5460|5458|5460|5458|5458|5456|71
1605554400000|2020-11-16 19:20:00|5460.3|5458.3|5462.5|5460.5|5462.8|5460.8|5459.5|5457.5|60
1605554700000|2020-11-16 19:25:00|5462.3|5460.3|5465.3|5463.3|5465.8|5463.8|5460.5|5458.5|87
1605555000000|2020-11-16 19:30:00|5465.5|5463.5|5464.5|5462.5|5468|5466|5464|5462|175
1605555300000|2020-11-16 19:35:00|5464.3|5462.3|5464.8|5462.8|5465.8|5463.8|5463.5|5461.5|22
1605555600000|2020-11-16 19:40:00|5464.5|5462.5|5466.5|5464.5|5466.8|5464.8|5463|5461|33
1605555900000|2020-11-16 19:45:00|5466.3|5464.3|5462|5460|5467.5|5465.5|5462|5460|112
1605556200000|2020-11-16 19:50:00|5462.3|5460.3|5464|5462|5466.3|5464.3|5462.3|5460.3|45
1605556500000|2020-11-16 19:55:00|5464.5|5462.5|5463.8|5461.8|5466|5464|5462.8|5460.8|31
1605556800000|2020-11-16 20:00:00|5464|5462|5457.5|5455.5|5464.3|5462.3|5457.3|5455.3|77
1605557100000|2020-11-16 20:05:00|5458|5456|5461.8|5459.8|5461.8|5459.8|5457|5455|19
1605557400000|2020-11-16 20:10:00|5461.5|5459.5|5459|5457|5463.8|5461.8|5459|5457|44
1605557700000|2020-11-16 20:15:00|5458.8|5456.8|5463.3|5461.3|5463.5|5461.5|5458.5|5456.5|30
1605558000000|2020-11-16 20:20:00|5463.5|5461.5|5467|5465|5467.8|5465.8|5462.5|5460.5|12
1605558300000|2020-11-16 20:25:00|5467.3|5465.3|5464.8|5462.8|5467.8|5465.8|5462.3|5460.3|34
1605558600000|2020-11-16 20:30:00|5464.5|5462.5|5466.5|5464.5|5467.5|5465.5|5464|5462|17
1605558900000|2020-11-16 20:35:00|5466.3|5464.3|5464.8|5462.8|5468.8|5466.8|5464.3|5462.3|18
1605559200000|2020-11-16 20:40:00|5465.8|5463.8|5471|5469|5471.5|5469.5|5465.8|5463.8|29
1605559500000|2020-11-16 20:45:00|5471.3|5469.3|5471.8|5469.8|5473.5|5471.5|5470.3|5468.3|72
1605559800000|2020-11-16 20:50:00|5471.5|5469.5|5470|5468|5472.3|5470.3|5467|5465|112
1605560100000|2020-11-16 20:55:00|5469.8|5467.8|5482|5480|5482|5480|5468|5466|189
1605560400000|2020-11-16 21:00:00|5482.7|5478.7|5484.8|5480.8|5488|5484|5482.6|5478.6|0
1605560700000|2020-11-16 21:05:00|5484.9|5480.9|5486.8|5482.8|5487.5|5483.5|5483.8|5479.8|0
1605561000000|2020-11-16 21:10:00|5486.7|5482.7|5488.8|5484.8|5489.3|5485.3|5486.4|5482.4|0
1605561300000|2020-11-16 21:15:00|5488.9|5484.9|5489.1|5485.1|5489.4|5485.4|5488.5|5484.5|0
1605561600000|2020-11-16 21:20:00|5489.4|5485.4|5490.4|5486.4|5490.6|5486.6|5489.2|5485.2|0
1605561900000|2020-11-16 21:25:00|5490.6|5486.6|5490|5486|5490.6|5486.6|5489.8|5485.8|0
1605562200000|2020-11-16 21:30:00|5489.4|5485.4|5488.6|5484.6|5489.9|5485.9|5487.9|5483.9|0
1605562500000|2020-11-16 21:35:00|5488.9|5484.9|5489.7|5485.7|5490|5486|5488.5|5484.5|0
1605562800000|2020-11-16 21:40:00|5490|5486|5491.9|5487.9|5492.5|5488.5|5489.7|5485.7|0
1605563100000|2020-11-16 21:45:00|5492.2|5488.2|5489.7|5485.7|5492.2|5488.2|5489.7|5485.7|0
1605563400000|2020-11-16 21:50:00|5489.8|5485.8|5489|5485|5490.8|5486.8|5488.7|5484.7|0
1605563700000|2020-11-16 21:55:00|5488.9|5484.9|5487.9|5483.9|5489|5485|5487.8|5483.8|0
1605564000000|2020-11-16 22:00:00|5487.8|5483.8|5487.8|5483.8|5487.9|5483.9|5487.8|5483.8|0
1605564300000|2020-11-16 22:05:00|5487.6|5483.6|5488|5484|5488|5484|5487.6|5483.6|0
1605564600000|2020-11-16 22:10:00|5487.9|5483.9|5487.9|5483.9|5487.9|5483.9|5487.7|5483.7|0
1605564900000|2020-11-16 22:15:00|5488.1|5484.1|5487.8|5483.8|5488.1|5484.1|5487.5|5483.5|0
1605565200000|2020-11-16 22:20:00|5488|5484|5488.9|5484.9|5488.9|5484.9|5487.9|5483.9|0
1605565500000|2020-11-16 22:25:00|5489|5485|5489|5485|5489.1|5485.1|5488.8|5484.8|0
1605565800000|2020-11-16 22:30:00|5489.1|5485.1|5488.8|5484.8|5489.1|5485.1|5488.8|5484.8|0
1605566100000|2020-11-16 22:35:00|5488.9|5484.9|5488.8|5484.8|5488.9|5484.9|5488.8|5484.8|0
1605566400000|2020-11-16 22:40:00|5488.9|5484.9|5488.5|5484.5|5488.9|5484.9|5488.5|5484.5|0
1605566700000|2020-11-16 22:45:00|5488.7|5484.7|5488.7|5484.7|5488.8|5484.8|5488.5|5484.5|0
1605567000000|2020-11-16 22:50:00|5488.8|5484.8|5488.9|5484.9|5488.9|5484.9|5488.6|5484.6|0
1605567300000|2020-11-16 22:55:00|5489|5485|5487.8|5483.8|5489.3|5485.3|5487.8|5483.8|0
1605567600000|2020-11-16 23:00:00|5487.3|5483.3|5485.9|5481.9|5490|5486|5484.4|5480.4|0
1605567900000|2020-11-16 23:05:00|5485.8|5481.8|5484.5|5480.5|5485.8|5481.8|5483.5|5479.5|0
1605568200000|2020-11-16 23:10:00|5484.3|5480.3|5485.2|5481.2|5486.5|5482.5|5484.2|5480.2|0
1605568500000|2020-11-16 23:15:00|5484.9|5480.9|5486.2|5482.2|5486.2|5482.2|5483.5|5479.5|0
1605568800000|2020-11-16 23:20:00|5486.4|5482.4|5486.8|5482.8|5487.9|5483.9|5486.2|5482.2|0
1605569100000|2020-11-16 23:25:00|5486.5|5482.5|5486.9|5482.9|5487.2|5483.2|5485.9|5481.9|0
1605569400000|2020-11-16 23:30:00|5487.2|5483.2|5485.3|5481.3|5487.2|5483.2|5483.5|5479.5|0
1605569700000|2020-11-16 23:35:00|5485.4|5481.4|5486|5482|5486.6|5482.6|5484.8|5480.8|0
1605570000000|2020-11-16 23:40:00|5485.8|5481.8|5486|5482|5486.1|5482.1|5484.9|5480.9|0
1605570300000|2020-11-16 23:45:00|5485.8|5481.8|5484.6|5480.6|5485.8|5481.8|5483.6|5479.6|0
1605570600000|2020-11-16 23:50:00|5484.7|5480.7|5482.7|5478.7|5484.9|5480.9|5482.2|5478.2|0
1605570900000|2020-11-16 23:55:00|5482.4|5478.4|5482.4|5478.4|5483.3|5479.3|5481.4|5477.4|0
1605571200000|2020-11-17 00:00:00|5482.1|5478.1|5481.8|5477.8|5482.4|5478.4|5480.4|5476.4|0
1605571500000|2020-11-17 00:05:00|5481.7|5477.7|5480.8|5476.8|5482.4|5478.4|5480|5476|0
1605571800000|2020-11-17 00:10:00|5480.4|5476.4|5482.1|5478.1|5482.4|5478.4|5480.4|5476.4|0
1605572100000|2020-11-17 00:15:00|5482.2|5478.2|5468.4|5465.4|5482.4|5478.9|5468.4|5465.4|0
1605572400000|2020-11-17 00:20:00|5468.6|5465.6|5467.5|5464.5|5469.1|5466.1|5464.6|5461.6|0
1605572700000|2020-11-17 00:25:00|5467.4|5464.4|5466.2|5463.2|5468.9|5465.9|5463.1|5460.1|0
1605573000000|2020-11-17 00:30:00|5466.1|5463.1|5463.1|5460.1|5467.6|5464.6|5461.5|5458.5|0
1605573300000|2020-11-17 00:35:00|5463|5460|5463.8|5460.8|5463.8|5460.8|5460.7|5457.7|0
1605573600000|2020-11-17 00:40:00|5463.5|5460.5|5466.1|5463.1|5466.1|5463.1|5463.1|5460.1|0
1605573900000|2020-11-17 00:45:00|5465.8|5462.8|5466|5463|5467.5|5464.5|5464.6|5461.6|0
1605574200000|2020-11-17 00:50:00|5466.1|5463.1|5467.5|5464.5|5469.8|5466.8|5466|5463|0
1605574500000|2020-11-17 00:55:00|5467.4|5464.4|5466.5|5463.5|5467.5|5464.5|5464.4|5461.4|0
1605574800000|2020-11-17 01:00:00|5466.3|5463.3|5466|5463|5468.9|5465.9|5465.8|5462.8|0
1605575100000|2020-11-17 01:05:00|5466.1|5463.1|5466|5463|5467.5|5464.5|5464.5|5461.5|0
1605575400000|2020-11-17 01:10:00|5465.9|5462.9|5464.4|5461.4|5466|5463|5462.8|5459.8|0
1605575700000|2020-11-17 01:15:00|5464.5|5461.5|5465.9|5462.9|5467.5|5464.5|5464.4|5461.4|0
1605576000000|2020-11-17 01:20:00|5465.6|5462.6|5466|5463|5468.9|5465.9|5464.4|5461.4|0
1605576300000|2020-11-17 01:25:00|5465.9|5462.9|5465.2|5462.2|5467.4|5464.4|5464.4|5461.4|0
1605576600000|2020-11-17 01:30:00|5465.5|5462.5|5461.4|5458.4|5465.9|5462.9|5459.9|5456.9|0
1605576900000|2020-11-17 01:35:00|5461.7|5458.7|5460.5|5457.5|5463|5460|5459.8|5456.8|0
1605577200000|2020-11-17 01:40:00|5461.2|5458.2|5456.8|5453.8|5461.2|5458.2|5456.8|5453.8|0
1605577500000|2020-11-17 01:45:00|5456.9|5453.9|5455.2|5452.2|5458.3|5455.3|5454|5451|0
1605577800000|2020-11-17 01:50:00|5455.1|5452.1|5455.7|5452.7|5456.4|5453.4|5451.6|5448.6|0
1605578100000|2020-11-17 01:55:00|5456.4|5453.4|5453.2|5450.2|5457.2|5454.2|5453.2|5450.2|0
1605578400000|2020-11-17 02:00:00|5453.3|5450.3|5455|5452|5456.3|5453.3|5453.3|5450.3|0
1605578700000|2020-11-17 02:05:00|5454.9|5451.9|5453.5|5450.5|5456.4|5453.4|5452.7|5449.7|0
1605579000000|2020-11-17 02:10:00|5453.8|5450.8|5457.7|5454.7|5457.9|5454.9|5453.5|5450.5|0
1605579300000|2020-11-17 02:15:00|5457.8|5454.8|5459.4|5456.4|5459.5|5456.5|5457.1|5454.1|0
1605579600000|2020-11-17 02:20:00|5459.3|5456.3|5459.6|5456.6|5460.1|5457.1|5459.3|5456.3|0
1605579900000|2020-11-17 02:25:00|5459.9|5456.9|5459.6|5456.6|5461.2|5458.2|5459.6|5456.6|0
1605580200000|2020-11-17 02:30:00|5460.2|5457.2|5460.3|5457.3|5461.1|5458.1|5459.5|5456.5|0
1605580500000|2020-11-17 02:35:00|5460.6|5457.6|5462.6|5459.6|5464|5461|5459.6|5456.6|0
1605580800000|2020-11-17 02:40:00|5462.7|5459.7|5459.7|5456.7|5462.7|5459.7|5459.6|5456.6|0
1605581100000|2020-11-17 02:45:00|5459.8|5456.8|5460.1|5457.1|5462.1|5459.1|5459.8|5456.8|0
1605581400000|2020-11-17 02:50:00|5459.9|5456.9|5458.7|5455.7|5461.8|5458.8|5458.6|5455.6|0
1605581700000|2020-11-17 02:55:00|5458.6|5455.6|5457.1|5454.1|5458.7|5455.7|5456.3|5453.3|0
1605582000000|2020-11-17 03:00:00|5457.2|5454.2|5460.5|5457.5|5461.7|5458.7|5457.2|5454.2|0
1605582300000|2020-11-17 03:05:00|5460.4|5457.4|5459.7|5456.7|5462|5459|5459.7|5456.7|0
1605582600000|2020-11-17 03:10:00|5460|5457|5459.1|5456.1|5460.5|5457.5|5458.3|5455.3|0
1605582900000|2020-11-17 03:15:00|5459|5456|5463.4|5460.4|5463.4|5460.4|5459|5456|0
1605583200000|2020-11-17 03:20:00|5462.9|5459.9|5463.7|5460.7|5463.7|5460.7|5462|5459|0
1605583500000|2020-11-17 03:25:00|5463.4|5460.4|5461.8|5458.8|5463.4|5460.4|5461.8|5458.8|0
1605583800000|2020-11-17 03:30:00|5461.9|5458.9|5464.8|5461.8|5465.5|5462.5|5461.8|5458.8|0
1605584100000|2020-11-17 03:35:00|5464.2|5461.2|5463.3|5460.3|5464.8|5461.8|5463.3|5460.3|0
1605584400000|2020-11-17 03:40:00|5463.2|5460.2|5458.7|5455.7|5463.3|5460.3|5458.7|5455.7|0
1605584700000|2020-11-17 03:45:00|5458.8|5455.8|5461.8|5458.8|5461.8|5458.8|5458.7|5455.7|0
1605585000000|2020-11-17 03:50:00|5461.7|5458.7|5461.8|5458.8|5461.8|5458.8|5460.2|5457.2|0
1605585300000|2020-11-17 03:55:00|5461.7|5458.7|5461.8|5458.8|5463.3|5460.3|5461.7|5458.7|0
1605585600000|2020-11-17 04:00:00|5461.7|5458.7|5460.2|5457.2|5461.8|5458.8|5459.4|5456.4|0
1605585900000|2020-11-17 04:05:00|5460.1|5457.1|5458.6|5455.6|5460.1|5457.1|5457.1|5454.1|0
1605586200000|2020-11-17 04:10:00|5458.1|5455.1|5455.6|5452.6|5458.1|5455.1|5455.5|5452.5|0
1605586500000|2020-11-17 04:15:00|5455.7|5452.7|5457.4|5454.4|5457.5|5454.5|5455.7|5452.7|0
1605586800000|2020-11-17 04:20:00|5457.5|5454.5|5454.5|5451.5|5457.5|5454.5|5454.5|5451.5|0
1605587100000|2020-11-17 04:25:00|5454.6|5451.6|5454.5|5451.5|5454.6|5451.6|5454.4|5451.4|0
1605587400000|2020-11-17 04:30:00|5454.4|5451.4|5451.5|5448.5|5456|5453|5451.5|5448.5|0
1605587700000|2020-11-17 04:35:00|5451.6|5448.6|5451.5|5448.5|5454.5|5451.5|5451.5|5448.5|0
1605588000000|2020-11-17 04:40:00|5451.6|5448.6|5453|5450|5453|5450|5451.5|5448.5|0
1605588300000|2020-11-17 04:45:00|5453.1|5450.1|5454.4|5451.4|5456|5453|5452.9|5449.9|0
1605588600000|2020-11-17 04:50:00|5454.3|5451.3|5455.9|5452.9|5456|5453|5452.8|5449.8|0
1605588900000|2020-11-17 04:55:00|5456|5453|5455.9|5452.9|5457.4|5454.4|5455.9|5452.9|0
1605589200000|2020-11-17 05:00:00|5456|5453|5449.6|5446.6|5456|5453|5449.5|5446.5|0
1605589500000|2020-11-17 05:05:00|5449.9|5446.9|5453.5|5450.5|5454.2|5451.2|5449.7|5446.7|0
1605589800000|2020-11-17 05:10:00|5453.2|5450.2|5454.8|5451.8|5454.8|5451.8|5452.8|5449.8|0
1605590100000|2020-11-17 05:15:00|5454.7|5451.7|5453.2|5450.2|5454.8|5451.8|5451.8|5448.8|0
1605590400000|2020-11-17 05:20:00|5453|5450|5454.7|5451.7|5454.7|5451.7|5453|5450|0
1605590700000|2020-11-17 05:25:00|5454.1|5451.1|5451.7|5448.7|5454.7|5451.7|5450.2|5447.2|0
1605591000000|2020-11-17 05:30:00|5451.5|5448.5|5451.8|5448.8|5452.6|5449.6|5450.2|5447.2|0
1605591300000|2020-11-17 05:35:00|5451.7|5448.7|5453|5450|5454.5|5451.5|5451|5448|0
1605591600000|2020-11-17 05:40:00|5453.1|5450.1|5451.6|5448.6|5453.1|5450.1|5451.6|5448.6|0
1605591900000|2020-11-17 05:45:00|5451.5|5448.5|5453|5450|5453.1|5450.1|5451.5|5448.5|0
1605592200000|2020-11-17 05:50:00|5453.1|5450.1|5452.2|5449.2|5454.6|5451.6|5452.2|5449.2|0
1605592500000|2020-11-17 05:55:00|5452.5|5449.5|5449.9|5446.9|5453.1|5450.1|5449.9|5446.9|0
1605592800000|2020-11-17 06:00:00|5450|5447|5450|5447|5452.9|5449.9|5448.5|5445.5|0
1605593100000|2020-11-17 06:05:00|5450.1|5447.1|5453.2|5450.2|5453.2|5450.2|5450|5447|0
1605593400000|2020-11-17 06:10:00|5453.3|5450.3|5454.7|5451.7|5454.8|5451.8|5453.2|5450.2|0
1605593700000|2020-11-17 06:15:00|5454.6|5451.6|5456.2|5453.2|5456.2|5453.2|5453.2|5450.2|0
1605594000000|2020-11-17 06:20:00|5456.1|5453.1|5459.3|5456.3|5459.3|5456.3|5456.1|5453.1|0
1605594300000|2020-11-17 06:25:00|5459.4|5456.4|5465.4|5462.4|5466.2|5463.2|5459.4|5456.4|0
1605594600000|2020-11-17 06:30:00|5465.5|5462.5|5465.5|5462.5|5465.6|5462.6|5465.3|5462.3|0
1605594900000|2020-11-17 06:35:00|5465.4|5462.4|5465.4|5462.4|5465.5|5462.5|5465.3|5462.3|0
1605595200000|2020-11-17 06:40:00|5465.3|5462.3|5465.2|5462.2|5465.4|5462.4|5465.2|5462.2|0
1605595500000|2020-11-17 06:45:00|5465.3|5462.3|5465.3|5462.3|5465.3|5462.3|5465.2|5462.2|0
1605595800000|2020-11-17 06:50:00|5465.4|5462.4|5468.4|5465.4|5468.4|5465.4|5465.3|5462.3|0
1605596100000|2020-11-17 06:55:00|5468.3|5465.3|5466.9|5463.9|5468.3|5465.3|5466.9|5463.9|0
1605596400000|2020-11-17 07:00:00|5467.4|5463.4|5465|5463|5467.8|5465.8|5461.8|5459.8|359
1605596700000|2020-11-17 07:05:00|5465.3|5463.3|5467|5465|5469|5467|5465.3|5463.3|170
1605597000000|2020-11-17 07:10:00|5467.3|5465.3|5472|5470|5472|5470|5467|5465|184
1605597300000|2020-11-17 07:15:00|5472.3|5470.3|5473.5|5471.5|5474.3|5472.3|5472.3|5470.3|224
1605597600000|2020-11-17 07:20:00|5473.3|5471.3|5470.5|5468.5|5475|5473|5470|5468|113
1605597900000|2020-11-17 07:25:00|5470.3|5468.3|5470|5468|5471.8|5469.8|5469.3|5467.3|183
1605598200000|2020-11-17 07:30:00|5470.3|5468.3|5469.5|5467.5|5472.3|5470.3|5468|5466|94
1605598500000|2020-11-17 07:35:00|5469.3|5467.3|5467|5465|5471|5469|5467|5465|106
1605598800000|2020-11-17 07:40:00|5467.3|5465.3|5466|5464|5469|5467|5465.3|5463.3|121
1605599100000|2020-11-17 07:45:00|5465.8|5463.8|5465.5|5463.5|5465.8|5463.8|5462.5|5460.5|148
1605599400000|2020-11-17 07:50:00|5465.3|5463.3|5468|5466|5469|5467|5465.3|5463.3|159
1605599700000|2020-11-17 07:55:00|5468.3|5466.3|5471|5469|5471|5469|5466.5|5464.5|321
1605600000000|2020-11-17 08:00:00|5470.5|5469.5|5474.5|5473.5|5478|5477|5463|5462|2385
1605600300000|2020-11-17 08:05:00|5475.3|5474.3|5475.5|5474.5|5481.8|5480.8|5472.3|5471.3|917
1605600600000|2020-11-17 08:10:00|5475.8|5474.8|5476.5|5475.5|5481.3|5480.3|5470.3|5469.3|753
1605600900000|2020-11-17 08:15:00|5476.8|5475.8|5468.3|5467.3|5480.5|5479.5|5468.3|5467.3|705
1605601200000|2020-11-17 08:20:00|5468.5|5467.5|5473.5|5472.5|5473.5|5472.5|5462.8|5461.8|3240
1605601500000|2020-11-17 08:25:00|5473.3|5472.3|5473.8|5472.8|5474.8|5473.8|5469|5468|8000
1605601800000|2020-11-17 08:30:00|5474|5473|5478|5477|5479.5|5478.5|5469.3|5468.3|4589
1605602100000|2020-11-17 08:35:00|5478.3|5477.3|5460|5459|5478.5|5477.5|5459.5|5458.5|798
1605602400000|2020-11-17 08:40:00|5459|5458|5460|5459|5460.3|5459.3|5455|5454|1558
1605602700000|2020-11-17 08:45:00|5460.3|5459.3|5464|5463|5465|5464|5458|5457|2087
1605603000000|2020-11-17 08:50:00|5463.8|5462.8|5460.5|5459.5|5467|5466|5460.5|5459.5|813
1605603300000|2020-11-17 08:55:00|5460.3|5459.3|5454.5|5453.5|5462|5461|5451.3|5450.3|1570
1605603600000|2020-11-17 09:00:00|5454.8|5453.8|5457|5456|5457.3|5456.3|5452.3|5451.3|613
1605603900000|2020-11-17 09:05:00|5456.8|5455.8|5455|5454|5458.3|5457.3|5453.5|5452.5|1236
1605604200000|2020-11-17 09:10:00|5454.8|5453.8|5461.5|5460.5|5462.3|5461.3|5453.3|5452.3|830
1605604500000|2020-11-17 09:15:00|5461.3|5460.3|5465|5464|5465.8|5464.8|5460.8|5459.8|384
1605604800000|2020-11-17 09:20:00|5464.5|5463.5|5466.5|5465.5|5470|5469|5464.5|5463.5|739
1605605100000|2020-11-17 09:25:00|5466.3|5465.3|5467.5|5466.5|5470.8|5469.8|5465.8|5464.8|455
1605605400000|2020-11-17 09:30:00|5467.3|5466.3|5465|5464|5470|5469|5465|5464|409
1605605700000|2020-11-17 09:35:00|5464.8|5463.8|5469|5468|5470.5|5469.5|5464.3|5463.3|1191
1605606000000|2020-11-17 09:40:00|5468.8|5467.8|5467.5|5466.5|5470.3|5469.3|5465.5|5464.5|2634
1605606300000|2020-11-17 09:45:00|5466.8|5465.8|5463.8|5462.8|5467.8|5466.8|5462|5461|2553
1605606600000|2020-11-17 09:50:00|5463.5|5462.5|5466|5465|5467.3|5466.3|5462.5|5461.5|6591
1605606900000|2020-11-17 09:55:00|5465.8|5464.8|5465.5|5464.5|5469.8|5468.8|5465.3|5464.3|383
1605607200000|2020-11-17 10:00:00|5465.8|5464.8|5470.8|5469.8|5471.3|5470.3|5463.5|5462.5|3780
1605607500000|2020-11-17 10:05:00|5471|5470|5464|5463|5471.8|5470.8|5462|5461|642
1605607800000|2020-11-17 10:10:00|5463.8|5462.8|5463|5462|5465.8|5464.8|5461.5|5460.5|400
1605608100000|2020-11-17 10:15:00|5463.3|5462.3|5469.5|5468.5|5470.5|5469.5|5462.8|5461.8|2002
1605608400000|2020-11-17 10:20:00|5469.8|5468.8|5469.5|5468.5|5472.3|5471.3|5465.5|5464.5|755
1605608700000|2020-11-17 10:25:00|5469.3|5468.3|5463.3|5462.3|5469.8|5468.8|5462.5|5461.5|9062
1605609000000|2020-11-17 10:30:00|5463.5|5462.5|5468.8|5467.8|5469.8|5468.8|5463.3|5462.3|2191
1605609300000|2020-11-17 10:35:00|5468.5|5467.5|5463.8|5462.8|5469|5468|5463.3|5462.3|2342
1605609600000|2020-11-17 10:40:00|5464|5463|5463.5|5462.5|5465.5|5464.5|5462.5|5461.5|707
1605609900000|2020-11-17 10:45:00|5463.8|5462.8|5465|5464|5465.3|5464.3|5461|5460|563
1605610200000|2020-11-17 10:50:00|5465.3|5464.3|5458.8|5457.8|5466.3|5465.3|5458.8|5457.8|404
1605610500000|2020-11-17 10:55:00|5458.5|5457.5|5465.8|5464.8|5466|5465|5458.5|5457.5|504
1605610800000|2020-11-17 11:00:00|5465.5|5464.5|5460.5|5459.5|5465.5|5464.5|5459.8|5458.8|405
1605611100000|2020-11-17 11:05:00|5460.8|5459.8|5456.8|5455.8|5464.3|5463.3|5456.5|5455.5|7090
1605611400000|2020-11-17 11:10:00|5456.5|5455.5|5444.8|5443.8|5456.8|5455.8|5444.8|5443.8|1349
1605611700000|2020-11-17 11:15:00|5445|5444|5448.8|5447.8|5452.5|5451.5|5444.8|5443.8|501
1605612000000|2020-11-17 11:20:00|5448.5|5447.5|5450.8|5449.8|5452.5|5451.5|5448.5|5447.5|511
1605612300000|2020-11-17 11:25:00|5450.5|5449.5|5448.3|5447.3|5453.5|5452.5|5447.3|5446.3|658
1605612600000|2020-11-17 11:30:00|5449.5|5448.5|5453.3|5452.3|5455.8|5454.8|5448.5|5447.5|620
1605612900000|2020-11-17 11:35:00|5452.8|5451.8|5447.3|5446.3|5455.3|5454.3|5446.8|5445.8|632
1605613200000|2020-11-17 11:40:00|5447.5|5446.5|5453|5452|5453.3|5452.3|5447.5|5446.5|3061
1605613500000|2020-11-17 11:45:00|5453.5|5452.5|5456.8|5455.8|5457|5456|5452.8|5451.8|2893
1605613800000|2020-11-17 11:50:00|5457.3|5456.3|5456.5|5455.5|5459.5|5458.5|5456.3|5455.3|416
1605614100000|2020-11-17 11:55:00|5456.3|5455.3|5457.5|5456.5|5459.3|5458.3|5453.5|5452.5|5371
1605614400000|2020-11-17 12:00:00|5457.3|5456.3|5456.3|5455.3|5459.3|5458.3|5455.3|5454.3|846
1605614700000|2020-11-17 12:05:00|5456.5|5455.5|5453.8|5452.8|5457.8|5456.8|5453|5452|365
1605615000000|2020-11-17 12:10:00|5454|5453|5458.5|5457.5|5458.5|5457.5|5450|5449|227
1605615300000|2020-11-17 12:15:00|5458.3|5457.3|5457|5456|5460.8|5459.8|5457|5456|410
1605615600000|2020-11-17 12:20:00|5457.3|5456.3|5457|5456|5457.5|5456.5|5455|5454|2312
1605615900000|2020-11-17 12:25:00|5457.3|5456.3|5458.5|5457.5|5460.8|5459.8|5457.3|5456.3|336
1605616200000|2020-11-17 12:30:00|5458.8|5457.8|5455|5454|5460.3|5459.3|5454.8|5453.8|439
1605616500000|2020-11-17 12:35:00|5454.8|5453.8|5451.3|5450.3|5457.3|5456.3|5449.5|5448.5|302
1605616800000|2020-11-17 12:40:00|5451.4|5450.4|5457.6|5456.6|5458.1|5457.1|5451.1|5450.1|1033
1605617100000|2020-11-17 12:45:00|5457.4|5456.4|5456.1|5455.1|5459.9|5458.9|5456.1|5455.1|9630
1605617400000|2020-11-17 12:50:00|5456.4|5455.4|5454.1|5453.1|5457.4|5456.4|5454.1|5453.1|321
1605617700000|2020-11-17 12:55:00|5453.9|5452.9|5455.1|5454.1|5458.9|5457.9|5453.6|5452.6|287
1605618000000|2020-11-17 13:00:00|5455.4|5454.4|5456.1|5455.1|5456.9|5455.9|5454.1|5453.1|207
1605618300000|2020-11-17 13:05:00|5455.9|5454.9|5451.9|5450.9|5456.4|5455.4|5449.1|5448.1|694
1605618600000|2020-11-17 13:10:00|5451.6|5450.6|5451.1|5450.1|5455.1|5454.1|5449.6|5448.6|333
1605618900000|2020-11-17 13:15:00|5451.4|5450.4|5452.9|5451.9|5455.1|5454.1|5450.6|5449.6|220
1605619200000|2020-11-17 13:20:00|5452.6|5451.6|5451.9|5450.9|5454.4|5453.4|5450.1|5449.1|201
1605619500000|2020-11-17 13:25:00|5451.6|5450.6|5452.9|5451.9|5454.9|5453.9|5450.6|5449.6|359
1605619800000|2020-11-17 13:30:00|5453.6|5452.6|5443.4|5442.4|5454.1|5453.1|5441.1|5440.1|573
1605620100000|2020-11-17 13:35:00|5443.1|5442.1|5447.1|5446.1|5448.1|5447.1|5442.1|5441.1|335
1605620400000|2020-11-17 13:40:00|5447.4|5446.4|5445.1|5444.1|5448.6|5447.6|5443.6|5442.6|206
1605620700000|2020-11-17 13:45:00|5445.4|5444.4|5445.4|5444.4|5448.1|5447.1|5445.1|5444.1|116
1605621000000|2020-11-17 13:50:00|5445.6|5444.6|5448.9|5447.9|5448.9|5447.9|5444.1|5443.1|1431
1605621300000|2020-11-17 13:55:00|5449.1|5448.1|5454.9|5453.9|5454.9|5453.9|5449.1|5448.1|5837
1605621600000|2020-11-17 14:00:00|5454.6|5453.6|5455.4|5454.4|5455.9|5454.9|5451.1|5450.1|1131
1605621900000|2020-11-17 14:05:00|5455.6|5454.6|5453.4|5452.4|5455.9|5454.9|5451.6|5450.6|952
1605622200000|2020-11-17 14:10:00|5453.1|5452.1|5458.1|5457.1|5458.4|5457.4|5453.1|5452.1|254
1605622500000|2020-11-17 14:15:00|5458.4|5457.4|5461.4|5460.4|5461.6|5460.6|5457.6|5456.6|269
1605622800000|2020-11-17 14:20:00|5461.6|5460.6|5463.4|5462.4|5465.4|5464.4|5460.9|5459.9|277
1605623100000|2020-11-17 14:25:00|5463.6|5462.6|5462.9|5461.9|5464.1|5463.1|5462.1|5461.1|362
1605623400000|2020-11-17 14:30:00|5463.1|5462.1|5463.1|5462.1|5465.4|5464.4|5458.1|5457.1|323
1605623700000|2020-11-17 14:35:00|5463.4|5462.4|5460.6|5459.6|5463.4|5462.4|5458.1|5457.1|2102
1605624000000|2020-11-17 14:40:00|5460.9|5459.9|5457.1|5456.1|5460.9|5459.9|5455.6|5454.6|430
1605624300000|2020-11-17 14:45:00|5456.9|5455.9|5456.6|5455.6|5459.4|5458.4|5455.1|5454.1|1113
1605624600000|2020-11-17 14:50:00|5456.9|5455.9|5450.1|5449.1|5458.6|5457.6|5448.9|5447.9|8318
1605624900000|2020-11-17 14:55:00|5450.4|5449.4|5446.4|5445.4|5454.4|5453.4|5445.6|5444.6|370
1605625200000|2020-11-17 15:00:00|5446.1|5445.1|5447.1|5446.1|5454.1|5453.1|5446.1|5445.1|631
1605625500000|2020-11-17 15:05:00|5446.9|5445.9|5450.9|5449.9|5451.4|5450.4|5446.4|5445.4|389
1605625800000|2020-11-17 15:10:00|5450.8|5449.8|5460.3|5459.3|5460.3|5459.3|5450.5|5449.5|880
1605626100000|2020-11-17 15:15:00|5460|5459|5464|5463|5464.3|5463.3|5457|5456|489
1605626400000|2020-11-17 15:20:00|5464.3|5463.3|5467.5|5466.5|5468.3|5467.3|5463.3|5462.3|588
1605626700000|2020-11-17 15:25:00|5467.8|5466.8|5475|5474|5476|5475|5467.5|5466.5|532
1605627000000|2020-11-17 15:30:00|5476|5475|5474.5|5473.5|5476.5|5475.5|5471.8|5470.8|795
1605627300000|2020-11-17 15:35:00|5474.8|5473.8|5475.3|5474.3|5476.3|5475.3|5472.5|5471.5|560
1605627600000|2020-11-17 15:40:00|5475.5|5474.5|5479.5|5478.5|5480.3|5479.3|5475.3|5474.3|368
1605627900000|2020-11-17 15:45:00|5479.8|5478.8|5479.5|5478.5|5481.3|5480.3|5478.3|5477.3|523
1605628200000|2020-11-17 15:50:00|5479.3|5478.3|5481.8|5480.8|5483.3|5482.3|5478.3|5477.3|509
1605628500000|2020-11-17 15:55:00|5481.5|5480.5|5479.3|5478.3|5483.3|5482.3|5477.3|5476.3|649
1605628800000|2020-11-17 16:00:00|5479|5478|5474.8|5473.8|5481.3|5480.3|5474.5|5473.5|625
1605629100000|2020-11-17 16:05:00|5475|5474|5479.3|5478.3|5479.8|5478.8|5474.3|5473.3|558
1605629400000|2020-11-17 16:10:00|5479|5478|5483.3|5482.3|5483.5|5482.5|5477.8|5476.8|2978
1605629700000|2020-11-17 16:15:00|5483|5482|5483.8|5482.8|5484.8|5483.8|5479.8|5478.8|1759
1605630000000|2020-11-17 16:20:00|5484.3|5483.3|5486.3|5485.3|5488.8|5487.8|5484|5483|812
1605630300000|2020-11-17 16:25:00|5486.5|5485.5|5485.8|5484.8|5486.5|5485.5|5481.3|5480.3|2295
1605630600000|2020-11-17 16:30:00|5485.5|5483.8|5484.3|5482.3|5487|5485|5479.8|5477.8|2601
1605630900000|2020-11-17 16:35:00|5483.8|5481.8|5488.3|5486.3|5488.8|5486.8|5483|5481|901
1605631200000|2020-11-17 16:40:00|5488|5486|5492|5490|5494|5492|5487|5485|1319
1605631500000|2020-11-17 16:45:00|5492.3|5490.3|5488.3|5486.3|5493.5|5491.5|5484.3|5482.3|1657
1605631800000|2020-11-17 16:50:00|5488.5|5486.5|5487.8|5485.8|5489|5487|5486.3|5484.3|196
1605632100000|2020-11-17 16:55:00|5487.5|5485.5|5489|5487|5490.8|5488.8|5486.8|5484.8|3058
1605632400000|2020-11-17 17:00:00|5489.3|5487.3|5488.8|5486.8|5492.5|5490.5|5488.3|5486.3|536
1605632700000|2020-11-17 17:05:00|5488.5|5486.5|5488.5|5486.5|5489.8|5487.8|5487.5|5485.5|101
1605633000000|2020-11-17 17:10:00|5488.3|5486.3|5497|5495|5497.3|5495.3|5486.3|5484.3|210
1605633300000|2020-11-17 17:15:00|5496.8|5494.8|5494.5|5492.5|5497.8|5495.8|5492.5|5490.5|93
1605633600000|2020-11-17 17:20:00|5494.3|5492.3|5495|5493|5495.5|5493.5|5491.3|5489.3|325
1605633900000|2020-11-17 17:25:00|5494.8|5492.8|5497.3|5495.3|5497.8|5495.8|5493.5|5491.5|585
1605634200000|2020-11-17 17:30:00|5497|5495|5494.5|5492.5|5497.8|5495.8|5494.3|5492.3|357
1605634500000|2020-11-17 17:35:00|5494.3|5492.3|5495.5|5493.5|5497.8|5495.8|5492|5490|1209
1605634800000|2020-11-17 17:40:00|5495.3|5493.3|5492.3|5490.3|5495.3|5493.3|5491.5|5489.5|187
1605635100000|2020-11-17 17:45:00|5492.5|5490.5|5490.3|5488.3|5492.8|5490.8|5489.8|5487.8|234
1605635400000|2020-11-17 17:50:00|5490.5|5488.5|5490.3|5488.3|5492.3|5490.3|5489.8|5487.8|300
1605635700000|2020-11-17 17:55:00|5490|5488|5490.5|5488.5|5490.5|5488.5|5487.8|5485.8|355
1605636000000|2020-11-17 18:00:00|5490.3|5488.3|5492.8|5490.8|5493.3|5491.3|5490.3|5488.3|268
1605636300000|2020-11-17 18:05:00|5493|5491|5491.8|5489.8|5494|5492|5491|5489|318
1605636600000|2020-11-17 18:10:00|5491.5|5489.5|5493.5|5491.5|5493.8|5491.8|5490.5|5488.5|241
1605636900000|2020-11-17 18:15:00|5493.8|5491.8|5492.5|5490.5|5496.5|5494.5|5492.5|5490.5|261
1605637200000|2020-11-17 18:20:00|5492.3|5490.3|5489|5487|5492.5|5490.5|5489|5487|293
1605637500000|2020-11-17 18:25:00|5489.3|5487.3|5493.3|5491.3|5493.3|5491.3|5488.8|5486.8|308
1605637800000|2020-11-17 18:30:00|5493|5491|5491.5|5489.5|5493.3|5491.3|5491.3|5489.3|26
1605638100000|2020-11-17 18:35:00|5491.8|5489.8|5493.8|5491.8|5494|5492|5491|5489|69
1605638400000|2020-11-17 18:40:00|5493.5|5491.5|5492|5490|5494.8|5492.8|5492|5490|27
1605638700000|2020-11-17 18:45:00|5491.8|5489.8|5490.5|5488.5|5492|5490|5490.5|5488.5|15
1605639000000|2020-11-17 18:50:00|5490.3|5488.3|5489.5|5487.5|5490.3|5488.3|5488.5|5486.5|42
1605639300000|2020-11-17 18:55:00|5489.8|5487.8|5492.8|5490.8|5492.8|5490.8|5489.5|5487.5|35
1605639600000|2020-11-17 19:00:00|5493|5491|5496.3|5494.3|5498.5|5496.5|5492.5|5490.5|45
1605639900000|2020-11-17 19:05:00|5496|5494|5497.8|5495.8|5497.8|5495.8|5495.5|5493.5|11
1605640200000|2020-11-17 19:10:00|5498|5496|5503.5|5501.5|5504.3|5502.3|5497.3|5495.3|69
1605640500000|2020-11-17 19:15:00|5503.3|5501.3|5502.5|5500.5|5503.8|5501.8|5501.5|5499.5|32
1605640800000|2020-11-17 19:20:00|5502.3|5500.3|5502.8|5500.8|5504|5502|5501.3|5499.3|132
1605641100000|2020-11-17 19:25:00|5503|5501|5500.5|5498.5|5503|5501|5499.5|5497.5|31
1605641400000|2020-11-17 19:30:00|5500.8|5498.8|5502|5500|5504.8|5502.8|5500.3|5498.3|138
1605641700000|2020-11-17 19:35:00|5502.3|5500.3|5505|5503|5505.3|5503.3|5502.3|5500.3|102
1605642000000|2020-11-17 19:40:00|5504.8|5502.8|5505.5|5503.5|5505.8|5503.8|5502.8|5500.8|40
1605642300000|2020-11-17 19:45:00|5505.3|5503.3|5504.5|5502.5|5506|5504|5504|5502|156
1605642600000|2020-11-17 19:50:00|5504.8|5502.8|5503|5501|5505.5|5503.5|5502.5|5500.5|41
1605642900000|2020-11-17 19:55:00|5503.3|5501.3|5501.5|5499.5|5504.3|5502.3|5501.3|5499.3|93
1605643200000|2020-11-17 20:00:00|5501.3|5499.3|5498.3|5496.3|5501.8|5499.8|5497.8|5495.8|133
1605643500000|2020-11-17 20:05:00|5498.5|5496.5|5494.8|5492.8|5499.3|5497.3|5494.3|5492.3|54
1605643800000|2020-11-17 20:10:00|5495|5493|5491.5|5489.5|5495.3|5493.3|5491.5|5489.5|63
1605644100000|2020-11-17 20:15:00|5491.3|5489.3|5490.5|5488.5|5492.5|5490.5|5490|5488|58
1605644400000|2020-11-17 20:20:00|5490.8|5488.8|5486.3|5484.3|5491.5|5489.5|5483|5481|136
1605644700000|2020-11-17 20:25:00|5485.3|5483.3|5486.3|5484.3|5486.3|5484.3|5483|5481|211
1605645000000|2020-11-17 20:30:00|5486|5484|5485|5483|5486.8|5484.8|5484.5|5482.5|50
1605645300000|2020-11-17 20:35:00|5484.8|5482.8|5488.8|5486.8|5489.8|5487.8|5484.3|5482.3|78
1605645600000|2020-11-17 20:40:00|5489|5487|5488|5486|5489.3|5487.3|5484.5|5482.5|65
1605645900000|2020-11-17 20:45:00|5488.3|5486.3|5489.8|5487.8|5490|5488|5486.5|5484.5|77
1605646200000|2020-11-17 20:50:00|5489.5|5487.5|5491.8|5489.8|5493.8|5491.8|5484.3|5482.3|121
1605646500000|2020-11-17 20:55:00|5491.5|5489.5|5494.3|5492.3|5496.3|5494.3|5489.8|5487.8|242
1605646800000|2020-11-17 21:00:00|5497.4|5493.4|5498.4|5494.4|5500|5496|5497.2|5493.2|0
1605647100000|2020-11-17 21:05:00|5498.7|5494.7|5499.4|5495.4|5500.7|5496.7|5498.4|5494.4|0
1605647400000|2020-11-17 21:10:00|5499.3|5495.3|5500.2|5496.2|5500.8|5496.8|5497|5493|0
1605647700000|2020-11-17 21:15:00|5500.3|5496.3|5500.8|5496.8|5501|5497|5500|5496|0
1605648000000|2020-11-17 21:20:00|5500.6|5496.6|5500.4|5496.4|5500.8|5496.8|5500.4|5496.4|0
1605648300000|2020-11-17 21:25:00|5500.5|5496.5|5500.8|5496.8|5500.9|5496.9|5500.4|5496.4|0
1605648600000|2020-11-17 21:30:00|5500.9|5496.9|5503.1|5499.1|5503.1|5499.1|5500.8|5496.8|0
1605648900000|2020-11-17 21:35:00|5502.7|5498.7|5501.9|5497.9|5503.8|5499.8|5501.6|5497.6|0
1605649200000|2020-11-17 21:40:00|5501.6|5497.6|5499.5|5495.5|5501.9|5497.9|5498.1|5494.1|0
1605649500000|2020-11-17 21:45:00|5499.2|5495.2|5497.1|5493.1|5499.5|5495.5|5496.8|5492.8|0
1605649800000|2020-11-17 21:50:00|5497|5493|5493.4|5489.4|5497.1|5493.1|5493.1|5489.1|0
1605650100000|2020-11-17 21:55:00|5493.3|5489.3|5491.8|5487.8|5493.7|5489.7|5491.1|5487.1|0
1605650400000|2020-11-17 22:00:00|5491.9|5487.9|5492.3|5488.3|5492.3|5488.3|5491.7|5487.7|0
1605650700000|2020-11-17 22:05:00|5492.2|5488.2|5492.1|5488.1|5492.3|5488.3|5491.9|5487.9|0
1605651000000|2020-11-17 22:10:00|5491.9|5487.9|5492.5|5488.5|5492.8|5488.8|5491.9|5487.9|0
1605651300000|2020-11-17 22:15:00|5492.4|5488.4|5492.5|5488.5|5492.6|5488.6|5492.4|5488.4|0
1605651600000|2020-11-17 22:20:00|5492.6|5488.6|5492.7|5488.7|5492.7|5488.7|5492.6|5488.6|0
1605651900000|2020-11-17 22:25:00|5492.5|5488.5|5492.7|5488.7|5492.7|5488.7|5492.3|5488.3|0
1605652200000|2020-11-17 22:30:00|5492.8|5488.8|5492.5|5488.5|5492.8|5488.8|5492.5|5488.5|0
1605652500000|2020-11-17 22:35:00|5492.6|5488.6|5492.9|5488.9|5492.9|5488.9|5492.2|5488.2|0
1605652800000|2020-11-17 22:40:00|5493|5489|5493.1|5489.1|5493.1|5489.1|5493|5489|0
1605653100000|2020-11-17 22:45:00|5493.3|5489.3|5493.3|5489.3|5493.5|5489.5|5493.3|5489.3|0
1605653400000|2020-11-17 22:50:00|5493.5|5489.5|5493.9|5489.9|5493.9|5489.9|5493.5|5489.5|0
1605653700000|2020-11-17 22:55:00|5493.8|5489.8|5493.3|5489.3|5493.9|5489.9|5493.2|5489.2|0
1605654000000|2020-11-17 23:00:00|5493.6|5489.6|5491.4|5487.4|5495.7|5491.7|5489.6|5485.6|0
1605654300000|2020-11-17 23:05:00|5491.7|5487.7|5493.7|5489.7|5494|5490|5490.1|5486.1|0
1605654600000|2020-11-17 23:10:00|5493.8|5489.8|5492.7|5488.7|5494.6|5490.6|5492.1|5488.1|0
1605654900000|2020-11-17 23:15:00|5492.9|5488.9|5492.6|5488.6|5493.3|5489.3|5492.2|5488.2|0
1605655200000|2020-11-17 23:20:00|5492.9|5488.9|5495.5|5491.5|5495.5|5491.5|5492.2|5488.2|0
1605655500000|2020-11-17 23:25:00|5495.4|5491.4|5497.4|5493.4|5498.1|5494.1|5494.7|5490.7|0
1605655800000|2020-11-17 23:30:00|5497.8|5493.8|5500.5|5496.5|5501.2|5497.2|5497.8|5493.8|0
1605656100000|2020-11-17 23:35:00|5500.6|5496.6|5498.4|5494.4|5500.7|5496.7|5498.1|5494.1|0
1605656400000|2020-11-17 23:40:00|5498.5|5494.5|5503.2|5499.2|5503.2|5499.2|5497.3|5493.3|0
1605656700000|2020-11-17 23:45:00|5503.1|5499.1|5501.4|5497.4|5504.2|5500.2|5500.7|5496.7|0
1605657000000|2020-11-17 23:50:00|5501.3|5497.3|5501.1|5497.1|5501.3|5497.3|5499.3|5495.3|0
1605657300000|2020-11-17 23:55:00|5501|5497|5501.1|5497.1|5501.4|5497.4|5500.4|5496.4|0
1605657600000|2020-11-18 00:00:00|5501|5497|5499.8|5495.8|5502.2|5498.2|5499.8|5495.8|0
1605657900000|2020-11-18 00:05:00|5499.7|5495.7|5493.4|5489.4|5500.1|5496.1|5491.3|5487.3|0
1605658200000|2020-11-18 00:10:00|5493.3|5489.3|5490.5|5486.5|5493.4|5489.4|5488.6|5484.6|0
1605658500000|2020-11-18 00:15:00|5490.7|5486.7|5490.5|5487.5|5491.8|5488.3|5486.6|5483.6|0
1605658800000|2020-11-18 00:20:00|5490.6|5487.6|5484.7|5481.7|5490.6|5487.6|5483.9|5480.9|0
1605659100000|2020-11-18 00:25:00|5484.6|5481.6|5479.1|5476.1|5486.2|5483.2|5478.8|5475.8|0
1605659400000|2020-11-18 00:30:00|5479.4|5476.4|5484.4|5481.4|5484.4|5481.4|5477.6|5474.6|0
1605659700000|2020-11-18 00:35:00|5484.1|5481.1|5481.5|5478.5|5484.4|5481.4|5480.2|5477.2|0
1605660000000|2020-11-18 00:40:00|5481.6|5478.6|5475.5|5472.5|5483|5480|5472.5|5469.5|0
1605660300000|2020-11-18 00:45:00|5475.8|5472.8|5477.2|5474.2|5479.4|5476.4|5475.8|5472.8|0
1605660600000|2020-11-18 00:50:00|5477.5|5474.5|5480.3|5477.3|5480.3|5477.3|5475.6|5472.6|0
1605660900000|2020-11-18 00:55:00|5480.8|5477.8|5481.8|5478.8|5481.9|5478.9|5480.3|5477.3|0
1605661200000|2020-11-18 01:00:00|5481.9|5478.9|5480.3|5477.3|5481.9|5478.9|5479.6|5476.6|0
1605661500000|2020-11-18 01:05:00|5480.6|5477.6|5482|5479|5483.5|5480.5|5480.6|5477.6|0
1605661800000|2020-11-18 01:10:00|5481.9|5478.9|5485|5482|5485|5482|5481.9|5478.9|0
1605662100000|2020-11-18 01:15:00|5484.9|5481.9|5487.9|5484.9|5487.9|5484.9|5484.9|5481.9|0
1605662400000|2020-11-18 01:20:00|5487.6|5484.6|5483.1|5480.1|5487.8|5484.8|5483.1|5480.1|0
1605662700000|2020-11-18 01:25:00|5483.4|5480.4|5480|5477|5483.8|5480.8|5478.3|5475.3|0
1605663000000|2020-11-18 01:30:00|5480.1|5477.1|5480.2|5477.2|5480.8|5477.8|5477.1|5474.1|0
1605663300000|2020-11-18 01:35:00|5480.3|5477.3|5484.1|5481.1|5485|5482|5480.3|5477.3|0
1605663600000|2020-11-18 01:40:00|5484.2|5481.2|5487.8|5484.8|5489.4|5486.4|5484.2|5481.2|0
1605663900000|2020-11-18 01:45:00|5488.3|5485.3|5487.8|5484.8|5489.3|5486.3|5486.2|5483.2|0
1605664200000|2020-11-18 01:50:00|5487.7|5484.7|5482.5|5479.5|5487.9|5484.9|5481.8|5478.8|0
1605664500000|2020-11-18 01:55:00|5481.8|5478.8|5481.3|5478.3|5484.9|5481.9|5481.3|5478.3|0
1605664800000|2020-11-18 02:00:00|5480.4|5477.4|5481.9|5478.9|5482.8|5479.8|5478.9|5475.9|0
1605665100000|2020-11-18 02:05:00|5482|5479|5480.5|5477.5|5482|5479|5479.6|5476.6|0
1605665400000|2020-11-18 02:10:00|5480.6|5477.6|5481.3|5478.3|5482|5479|5479.8|5476.8|0
1605665700000|2020-11-18 02:15:00|5481.5|5478.5|5483.4|5480.4|5483.4|5480.4|5480.5|5477.5|0
1605666000000|2020-11-18 02:20:00|5483.5|5480.5|5484.8|5481.8|5484.9|5481.9|5483.4|5480.4|0
1605666300000|2020-11-18 02:25:00|5484.1|5481.1|5481.7|5478.7|5484.8|5481.8|5481.7|5478.7|0
1605666600000|2020-11-18 02:30:00|5481.8|5478.8|5480.4|5477.4|5485.5|5482.5|5480.4|5477.4|0
1605666900000|2020-11-18 02:35:00|5479.9|5476.9|5480.5|5477.5|5480.5|5477.5|5477.5|5474.5|0
1605667200000|2020-11-18 02:40:00|5479.9|5476.9|5480.5|5477.5|5482|5479|5479|5476|0
1605667500000|2020-11-18 02:45:00|5481.9|5478.9|5483.7|5480.7|5483.7|5480.7|5480.4|5477.4|0
1605667800000|2020-11-18 02:50:00|5483.6|5480.6|5483.7|5480.7|5483.7|5480.7|5482.1|5479.1|0
1605668100000|2020-11-18 02:55:00|5483.2|5480.2|5485.3|5482.3|5485.3|5482.3|5482.3|5479.3|0
1605668400000|2020-11-18 03:00:00|5485|5482|5483.8|5480.8|5485|5482|5483|5480|0
1605668700000|2020-11-18 03:05:00|5483.2|5480.2|5483.8|5480.8|5483.8|5480.8|5482.3|5479.3|0
1605669000000|2020-11-18 03:10:00|5483.2|5480.2|5483.8|5480.8|5483.8|5480.8|5482.3|5479.3|0
1605669300000|2020-11-18 03:15:00|5484.4|5481.4|5485.3|5482.3|5486.7|5483.7|5484.4|5481.4|0
1605669600000|2020-11-18 03:20:00|5485.2|5482.2|5486.7|5483.7|5486.7|5483.7|5485.2|5482.2|0
1605669900000|2020-11-18 03:25:00|5486.6|5483.6|5485.1|5482.1|5486.7|5483.7|5485.1|5482.1|0
1605670200000|2020-11-18 03:30:00|5484.5|5481.5|5482.9|5479.9|5484.5|5481.5|5480.6|5477.6|0
1605670500000|2020-11-18 03:35:00|5482.6|5479.6|5486.6|5483.6|5487.4|5484.4|5482.1|5479.1|0
1605670800000|2020-11-18 03:40:00|5486.7|5483.7|5489.4|5486.4|5490.9|5487.9|5486.7|5483.7|0
1605671100000|2020-11-18 03:45:00|5489.5|5486.5|5489.4|5486.4|5491|5488|5489.4|5486.4|0
1605671400000|2020-11-18 03:50:00|5489.5|5486.5|5491|5488|5491|5488|5489.4|5486.4|0
1605671700000|2020-11-18 03:55:00|5490.9|5487.9|5489.4|5486.4|5490.9|5487.9|5489.4|5486.4|0
1605672000000|2020-11-18 04:00:00|5489.9|5486.9|5489.4|5486.4|5490.9|5487.9|5489.3|5486.3|0
1605672300000|2020-11-18 04:05:00|5489.3|5486.3|5486.4|5483.4|5489.3|5486.3|5486.2|5483.2|0
1605672600000|2020-11-18 04:10:00|5486.5|5483.5|5489.5|5486.5|5489.5|5486.5|5486.4|5483.4|0
1605672900000|2020-11-18 04:15:00|5489.4|5486.4|5489.6|5486.6|5491|5488|5488.7|5485.7|0
1605673200000|2020-11-18 04:20:00|5489.5|5486.5|5487.9|5484.9|5490.9|5487.9|5487.9|5484.9|0
1605673500000|2020-11-18 04:25:00|5488.5|5485.5|5487.8|5484.8|5490.8|5487.8|5487.8|5484.8|0
1605673800000|2020-11-18 04:30:00|5487.9|5484.9|5489.3|5486.3|5489.4|5486.4|5487.8|5484.8|0
1605674100000|2020-11-18 04:35:00|5489.2|5486.2|5486.2|5483.2|5489.3|5486.3|5486.2|5483.2|0
1605674400000|2020-11-18 04:40:00|5486.3|5483.3|5487.8|5484.8|5487.8|5484.8|5486.2|5483.2|0
1605674700000|2020-11-18 04:45:00|5487.7|5484.7|5489.2|5486.2|5489.2|5486.2|5487.7|5484.7|0
1605675000000|2020-11-18 04:50:00|5489.1|5486.1|5486|5483|5489.2|5486.2|5484.6|5481.6|0
1605675300000|2020-11-18 04:55:00|5485.9|5482.9|5487.5|5484.5|5487.5|5484.5|5485.9|5482.9|0
1605675600000|2020-11-18 05:00:00|5487.6|5484.6|5489|5486|5490.5|5487.5|5486|5483|0
1605675900000|2020-11-18 05:05:00|5489.1|5486.1|5492.1|5489.1|5492.1|5489.1|5489.1|5486.1|0
1605676200000|2020-11-18 05:10:00|5492.2|5489.2|5489.6|5486.6|5492.3|5489.3|5489.4|5486.4|0
1605676500000|2020-11-18 05:15:00|5491|5488|5485.7|5482.7|5491|5488|5485.7|5482.7|0
1605676800000|2020-11-18 05:20:00|5485.4|5482.4|5480.9|5477.9|5486.5|5483.5|5480.2|5477.2|0
1605677100000|2020-11-18 05:25:00|5480.7|5477.7|5478.1|5475.1|5480.7|5477.7|5475.2|5472.2|0
1605677400000|2020-11-18 05:30:00|5476.7|5473.7|5479.8|5476.8|5479.8|5476.8|5475.1|5472.1|0
1605677700000|2020-11-18 05:35:00|5479.7|5476.7|5479.7|5476.7|5479.8|5476.8|5476.8|5473.8|0
1605678000000|2020-11-18 05:40:00|5479.8|5476.8|5478.3|5475.3|5481.3|5478.3|5478.2|5475.2|0
1605678300000|2020-11-18 05:45:00|5478.9|5475.9|5479.8|5476.8|5479.8|5476.8|5478.2|5475.2|0
1605678600000|2020-11-18 05:50:00|5479.7|5476.7|5483|5480|5483.1|5480.1|5478.3|5475.3|0
1605678900000|2020-11-18 05:55:00|5482.3|5479.3|5483.5|5480.5|5485.1|5482.1|5480.8|5477.8|0
1605679200000|2020-11-18 06:00:00|5482.8|5479.8|5484.8|5481.8|5486.6|5483.6|5480.6|5477.6|0
1605679500000|2020-11-18 06:05:00|5485|5482|5484.7|5481.7|5485.5|5482.5|5481.5|5478.5|0
1605679800000|2020-11-18 06:10:00|5484.6|5481.6|5481.4|5478.4|5484.7|5481.7|5480.8|5477.8|0
1605680100000|2020-11-18 06:15:00|5481.5|5478.5|5481.6|5478.6|5483|5480|5481.4|5478.4|0
1605680400000|2020-11-18 06:20:00|5481.7|5478.7|5480|5477|5483.3|5480.3|5480|5477|0
1605680700000|2020-11-18 06:25:00|5479.9|5476.9|5473.9|5470.9|5480|5477|5472.3|5469.3|0
1605681000000|2020-11-18 06:30:00|5472.1|5469.1|5472.1|5469.1|5473.6|5470.6|5470.3|5467.3|0
1605681300000|2020-11-18 06:35:00|5471.5|5468.5|5472.2|5469.2|5472.3|5469.3|5470.7|5467.7|0
1605681600000|2020-11-18 06:40:00|5472.1|5469.1|5472.9|5469.9|5472.9|5469.9|5470.6|5467.6|0
1605681900000|2020-11-18 06:45:00|5474.2|5471.2|5473.6|5470.6|5474.3|5471.3|5472.4|5469.4|0
1605682200000|2020-11-18 06:50:00|5473.1|5470.1|5472.2|5469.2|5473.1|5470.1|5470.8|5467.8|0
1605682500000|2020-11-18 06:55:00|5472.3|5469.3|5475.1|5472.1|5475.1|5472.1|5472.3|5469.3|0
1605682800000|2020-11-18 07:00:00|5474.9|5471.9|5474.5|5472.5|5476.3|5473.3|5470|5468|651
1605683100000|2020-11-18 07:05:00|5474.8|5472.8|5471.3|5469.3|5475|5473|5470|5468|123
1605683400000|2020-11-18 07:10:00|5471|5469|5470|5468|5472.3|5470.3|5469.8|5467.8|59
1605683700000|2020-11-18 07:15:00|5469.8|5467.8|5475.5|5473.5|5475.8|5473.8|5469.5|5467.5|108
1605684000000|2020-11-18 07:20:00|5475.3|5473.3|5476|5474|5476.3|5474.3|5474.5|5472.5|1408
1605684300000|2020-11-18 07:25:00|5476.3|5474.3|5474.5|5472.5|5476.8|5474.8|5473|5471|53
1605684600000|2020-11-18 07:30:00|5474.3|5472.3|5477.8|5475.8|5478.5|5476.5|5472.8|5470.8|74
1605684900000|2020-11-18 07:35:00|5478|5476|5482|5480|5483|5481|5477.3|5475.3|72
1605685200000|2020-11-18 07:40:00|5481.8|5479.8|5480.3|5478.3|5484.5|5482.5|5480|5478|82
1605685500000|2020-11-18 07:45:00|5480.5|5478.5|5482|5480|5482.3|5480.3|5478.8|5476.8|50
1605685800000|2020-11-18 07:50:00|5481.8|5479.8|5478.5|5476.5|5483|5481|5478.5|5476.5|68
1605686100000|2020-11-18 07:55:00|5478.8|5476.8|5474.3|5472.3|5479|5477|5474|5472|139
1605686400000|2020-11-18 08:00:00|5473.8|5472.8|5462.8|5461.8|5477|5476|5459.5|5458.5|3922
1605686700000|2020-11-18 08:05:00|5463|5462|5465|5464|5465.8|5464.8|5457.5|5456.5|1348
1605687000000|2020-11-18 08:10:00|5464.8|5463.8|5460.3|5459.3|5464.8|5463.8|5451.8|5450.8|1155
1605687300000|2020-11-18 08:15:00|5460.5|5459.5|5470|5469|5470.5|5469.5|5460.5|5459.5|965
1605687600000|2020-11-18 08:20:00|5470.3|5469.3|5476|5475|5476.5|5475.5|5469.3|5468.3|1249
1605687900000|2020-11-18 08:25:00|5475.8|5474.8|5472|5471|5478|5477|5471.3|5470.3|463
1605688200000|2020-11-18 08:30:00|5471.8|5470.8|5473.5|5472.5|5479|5478|5471.8|5470.8|779
1605688500000|2020-11-18 08:35:00|5473.3|5472.3|5479.3|5478.3|5481.5|5480.5|5472.5|5471.5|519
1605688800000|2020-11-18 08:40:00|5478.8|5477.8|5482.3|5481.3|5482.3|5481.3|5476.8|5475.8|242
1605689100000|2020-11-18 08:45:00|5482|5481|5480|5479|5484.3|5483.3|5477|5476|381
1605689400000|2020-11-18 08:50:00|5480.3|5479.3|5483|5482|5484.3|5483.3|5478.5|5477.5|692
1605689700000|2020-11-18 08:55:00|5483.3|5482.3|5478.5|5477.5|5486|5485|5478.3|5477.3|3345
1605690000000|2020-11-18 09:00:00|5478.8|5477.8|5480.3|5479.3|5482|5481|5476.5|5475.5|1111
1605690300000|2020-11-18 09:05:00|5480|5479|5479.5|5478.5|5483|5482|5478|5477|5042
1605690600000|2020-11-18 09:10:00|5479.8|5478.8|5482|5481|5486.3|5485.3|5479.5|5478.5|590
1605690900000|2020-11-18 09:15:00|5481.8|5480.8|5485.5|5484.5|5486|5485|5479.5|5478.5|245
1605691200000|2020-11-18 09:20:00|5485.3|5484.3|5484.5|5483.5|5485.8|5484.8|5481.3|5480.3|959
1605691500000|2020-11-18 09:25:00|5484.3|5483.3|5484.3|5483.3|5487.3|5486.3|5483.5|5482.5|1912
1605691800000|2020-11-18 09:30:00|5484|5483|5479.5|5478.5|5485.8|5484.8|5479.5|5478.5|677
1605692100000|2020-11-18 09:35:00|5479.8|5478.8|5483|5482|5485.5|5484.5|5479.5|5478.5|255
1605692400000|2020-11-18 09:40:00|5483.3|5482.3|5484.5|5483.5|5485.5|5484.5|5481.8|5480.8|2785
1605692700000|2020-11-18 09:45:00|5484.3|5483.3|5484.5|5483.5|5487.8|5486.8|5483.3|5482.3|1036
1605693000000|2020-11-18 09:50:00|5484.3|5483.3|5492|5491|5494.5|5493.5|5484|5483|571
1605693300000|2020-11-18 09:55:00|5492.3|5491.3|5490.3|5489.3|5494.8|5493.8|5488.3|5487.3|324
1605693600000|2020-11-18 10:00:00|5490.5|5489.5|5497.5|5496.5|5497.8|5496.8|5490.3|5489.3|448
1605693900000|2020-11-18 10:05:00|5497.8|5496.8|5497.5|5496.5|5500|5499|5496.8|5495.8|276
1605694200000|2020-11-18 10:10:00|5497.3|5496.3|5500.5|5499.5|5501.5|5500.5|5495.3|5494.3|451
1605694500000|2020-11-18 10:15:00|5500.3|5499.3|5495.5|5494.5|5503|5502|5495.5|5494.5|417
1605694800000|2020-11-18 10:20:00|5495.8|5494.8|5497|5496|5497.3|5496.3|5492.3|5491.3|424
1605695100000|2020-11-18 10:25:00|5497.3|5496.3|5497.8|5496.8|5499|5498|5495.8|5494.8|237
1605695400000|2020-11-18 10:30:00|5498|5497|5494.8|5493.8|5498|5497|5493.5|5492.5|741
1605695700000|2020-11-18 10:35:00|5495|5494|5496.5|5495.5|5497.8|5496.8|5494.3|5493.3|418
1605696000000|2020-11-18 10:40:00|5496.8|5495.8|5497.5|5496.5|5500|5499|5494.8|5493.8|4932
1605696300000|2020-11-18 10:45:00|5497.3|5496.3|5494|5493|5498.3|5497.3|5491.8|5490.8|912
1605696600000|2020-11-18 10:50:00|5494.3|5493.3|5490|5489|5495.3|5494.3|5489.8|5488.8|523
1605696900000|2020-11-18 10:55:00|5490.3|5489.3|5489.3|5488.3|5491|5490|5487.3|5486.3|4027
1605697200000|2020-11-18 11:00:00|5489|5488|5488.5|5487.5|5491.3|5490.3|5486.5|5485.5|290
1605697500000|2020-11-18 11:05:00|5488.8|5487.8|5492|5491|5492.8|5491.8|5487.8|5486.8|355
1605697800000|2020-11-18 11:10:00|5492.3|5491.3|5498|5497|5499|5498|5492|5491|2171
1605698100000|2020-11-18 11:15:00|5498.3|5497.3|5493.5|5492.5|5500.3|5499.3|5493.5|5492.5|586
1605698400000|2020-11-18 11:20:00|5493.8|5492.8|5494|5493|5495|5494|5492.5|5491.5|275
1605698700000|2020-11-18 11:25:00|5494.3|5493.3|5497.8|5496.8|5499|5498|5492.3|5491.3|1585
1605699000000|2020-11-18 11:30:00|5498|5497|5497|5496|5499.8|5498.8|5496.8|5495.8|310
1605699300000|2020-11-18 11:35:00|5496.8|5495.8|5495|5494|5497.8|5496.8|5493.5|5492.5|417
1605699600000|2020-11-18 11:40:00|5495.3|5494.3|5499.5|5498.5|5500.5|5499.5|5495.3|5494.3|1034
1605699900000|2020-11-18 11:45:00|5499.3|5498.3|5516|5515|5517.5|5516.5|5499.3|5498.3|1778
1605700200000|2020-11-18 11:50:00|5515.8|5514.8|5503|5502|5517|5516|5502|5501|772
1605700500000|2020-11-18 11:55:00|5502.8|5501.8|5503.8|5502.8|5506.5|5505.5|5501.5|5500.5|485
1605700800000|2020-11-18 12:00:00|5504.5|5503.5|5506.3|5505.3|5510.8|5509.8|5502.8|5501.8|688
1605701100000|2020-11-18 12:05:00|5506.5|5505.5|5512.3|5511.3|5512.5|5511.5|5506.3|5505.3|683
1605701400000|2020-11-18 12:10:00|5512|5511|5509|5508|5512.3|5511.3|5507.3|5506.3|320
1605701700000|2020-11-18 12:15:00|5509.3|5508.3|5509|5508|5510.5|5509.5|5507.8|5506.8|314
1605702000000|2020-11-18 12:20:00|5509.3|5508.3|5509|5508|5513.5|5512.5|5509|5508|1231
1605702300000|2020-11-18 12:25:00|5509.3|5508.3|5513.8|5512.8|5514.8|5513.8|5509.3|5508.3|4614
1605702600000|2020-11-18 12:30:00|5514|5513|5516.5|5515.5|5518.3|5517.3|5512.5|5511.5|499
1605702900000|2020-11-18 12:35:00|5516.3|5515.3|5519|5518|5519.5|5518.5|5513.5|5512.5|324
1605703200000|2020-11-18 12:40:00|5519.5|5518.5|5519.5|5518.5|5521.3|5520.3|5518.3|5517.3|622
1605703500000|2020-11-18 12:45:00|5519.3|5518.3|5517|5516|5519.5|5518.5|5516|5515|444
1605703800000|2020-11-18 12:50:00|5516.8|5515.8|5514.8|5513.8|5516.8|5515.8|5511.8|5510.8|300
1605704100000|2020-11-18 12:55:00|5514.5|5513.5|5514.3|5513.3|5517|5516|5513.3|5512.3|245
1605704400000|2020-11-18 13:00:00|5513.8|5512.8|5510.8|5509.8|5516|5515|5509.8|5508.8|493
1605704700000|2020-11-18 13:05:00|5511|5510|5509.8|5508.8|5511|5510|5507.5|5506.5|313
1605705000000|2020-11-18 13:10:00|5509.5|5508.5|5509|5508|5509.8|5508.8|5506.3|5505.3|255
1605705300000|2020-11-18 13:15:00|5508.8|5507.8|5511|5510|5513.5|5512.5|5508.8|5507.8|1466
1605705600000|2020-11-18 13:20:00|5510.8|5509.8|5511.5|5510.5|5511.5|5510.5|5509|5508|344
1605705900000|2020-11-18 13:25:00|5511.8|5510.8|5513.5|5512.5|5514|5513|5511.8|5510.8|273
1605706200000|2020-11-18 13:30:00|5513.8|5512.8|5510.3|5509.3|5513.8|5512.8|5510|5509|437
1605706500000|2020-11-18 13:35:00|5510.5|5509.5|5509.3|5508.3|5511.3|5510.3|5507.3|5506.3|342
1605706800000|2020-11-18 13:40:00|5509.5|5508.5|5510.8|5509.8|5511|5510|5508.3|5507.3|364
1605707100000|2020-11-18 13:45:00|5510.5|5509.5|5512.8|5511.8|5514|5513|5507.8|5506.8|683
1605707400000|2020-11-18 13:50:00|5512.5|5511.5|5516.3|5515.3|5516.3|5515.3|5509.5|5508.5|233
1605707700000|2020-11-18 13:55:00|5516|5515|5515.5|5514.5|5517.3|5516.3|5514.3|5513.3|411
1605708000000|2020-11-18 14:00:00|5515.3|5514.3|5514.5|5513.5|5518.3|5517.3|5513.8|5512.8|353
1605708300000|2020-11-18 14:05:00|5514.3|5513.3|5516.3|5515.3|5518|5517|5513.8|5512.8|880
1605708600000|2020-11-18 14:10:00|5516|5515|5511.5|5510.5|5517.5|5516.5|5511.5|5510.5|867
1605708900000|2020-11-18 14:15:00|5511.3|5510.3|5508.8|5507.8|5511.8|5510.8|5507.8|5506.8|383
1605709200000|2020-11-18 14:20:00|5508.5|5507.5|5509.5|5508.5|5511.5|5510.5|5508|5507|595
1605709500000|2020-11-18 14:25:00|5509.8|5508.8|5509|5508|5510|5509|5506|5505|308
1605709800000|2020-11-18 14:30:00|5509.3|5508.3|5511|5510|5513.5|5512.5|5509|5508|632
1605710100000|2020-11-18 14:35:00|5510.8|5509.8|5512|5511|5514.8|5513.8|5510|5509|584
1605710400000|2020-11-18 14:40:00|5511.8|5510.8|5504.8|5503.8|5514.5|5513.5|5504.8|5503.8|788
1605710700000|2020-11-18 14:45:00|5504.5|5503.5|5505|5504|5506.3|5505.3|5501.3|5500.3|1245
1605711000000|2020-11-18 14:50:00|5504.8|5503.8|5502.3|5501.3|5507|5506|5499.8|5498.8|4179
1605711300000|2020-11-18 14:55:00|5502|5501|5508.5|5507.5|5508.8|5507.8|5501.8|5500.8|895
1605711600000|2020-11-18 15:00:00|5508.3|5507.3|5513.8|5512.8|5514|5513|5508|5507|5879
1605711900000|2020-11-18 15:05:00|5513.5|5512.5|5509.3|5508.3|5514.8|5513.8|5508.3|5507.3|1329
1605712200000|2020-11-18 15:10:00|5509.2|5508.2|5517.7|5516.7|5521.7|5520.7|5508.7|5507.7|1559
1605712500000|2020-11-18 15:15:00|5517.9|5516.9|5509.9|5508.9|5518.2|5517.2|5509.9|5508.9|1524
1605712800000|2020-11-18 15:20:00|5510.2|5509.2|5513.9|5512.9|5515.2|5514.2|5508.4|5507.4|364
1605713100000|2020-11-18 15:25:00|5514.2|5513.2|5514.9|5513.9|5516.2|5515.2|5511.4|5510.4|384
1605713400000|2020-11-18 15:30:00|5515.2|5514.2|5509.7|5508.7|5515.9|5514.9|5509.7|5508.7|458
1605713700000|2020-11-18 15:35:00|5509.4|5508.4|5508.4|5507.4|5511.2|5510.2|5505.9|5504.9|380
1605714000000|2020-11-18 15:40:00|5508.2|5507.2|5507.7|5506.7|5511.2|5510.2|5507.4|5506.4|1561
1605714300000|2020-11-18 15:45:00|5507.9|5506.9|5511.9|5510.9|5512.2|5511.2|5507.9|5506.9|458
1605714600000|2020-11-18 15:50:00|5511.7|5510.7|5510.4|5509.4|5512.4|5511.4|5508.2|5507.2|953
1605714900000|2020-11-18 15:55:00|5510.7|5509.7|5505.9|5504.9|5511.2|5510.2|5505.9|5504.9|1217
1605715200000|2020-11-18 16:00:00|5506.2|5505.2|5508.4|5507.4|5510.9|5509.9|5505.9|5504.9|374
1605715500000|2020-11-18 16:05:00|5508.7|5507.7|5508.9|5507.9|5509.7|5508.7|5507.2|5506.2|380
1605715800000|2020-11-18 16:10:00|5509.2|5508.2|5513.4|5512.4|5514.2|5513.2|5508.9|5507.9|643
1605716100000|2020-11-18 16:15:00|5513.2|5512.2|5511.2|5510.2|5513.9|5512.9|5509.7|5508.7|719
1605716400000|2020-11-18 16:20:00|5511.7|5510.7|5512.2|5511.2|5513.2|5512.2|5509.9|5508.9|500
1605716700000|2020-11-18 16:25:00|5513.2|5512.2|5513.2|5512.2|5515.9|5514.9|5510.2|5509.2|1402
1605717000000|2020-11-18 16:30:00|5513.7|5511.7|5511.9|5509.9|5514.7|5512.7|5508.2|5506.2|1275
1605717300000|2020-11-18 16:35:00|5512.2|5510.2|5515.9|5513.9|5517.7|5515.7|5511.7|5509.7|1414
1605717600000|2020-11-18 16:40:00|5516.2|5514.2|5515.7|5513.7|5516.2|5514.2|5513.9|5511.9|3194
1605717900000|2020-11-18 16:45:00|5515.9|5513.9|5514.2|5512.2|5518.2|5516.2|5514.2|5512.2|709
1605718200000|2020-11-18 16:50:00|5514.4|5512.4|5514.7|5512.7|5516.9|5514.9|5514.4|5512.4|80
1605718500000|2020-11-18 16:55:00|5514.9|5512.9|5517.4|5515.4|5517.9|5515.9|5514.7|5512.7|319
1605718800000|2020-11-18 17:00:00|5517.7|5515.7|5517.7|5515.7|5520.9|5518.9|5517.7|5515.7|184
1605719100000|2020-11-18 17:05:00|5518.2|5516.2|5517.7|5515.7|5518.4|5516.4|5516.7|5514.7|168
1605719400000|2020-11-18 17:10:00|5517.9|5515.9|5516.7|5514.7|5518.7|5516.7|5515.4|5513.4|116
1605719700000|2020-11-18 17:15:00|5516.4|5514.4|5515.2|5513.2|5516.7|5514.7|5514.7|5512.7|94
1605720000000|2020-11-18 17:20:00|5515.4|5513.4|5514.7|5512.7|5516.2|5514.2|5514.2|5512.2|177
1605720300000|2020-11-18 17:25:00|5514.4|5512.4|5513.4|5511.4|5514.9|5512.9|5510.9|5508.9|326
1605720600000|2020-11-18 17:30:00|5513.7|5511.7|5512.4|5510.4|5514.2|5512.2|5512.2|5510.2|103
1605720900000|2020-11-18 17:35:00|5512.7|5510.7|5515.7|5513.7|5516.2|5514.2|5511.9|5509.9|87
1605721200000|2020-11-18 17:40:00|5515.4|5513.4|5516.9|5514.9|5517.2|5515.2|5515.2|5513.2|74
1605721500000|2020-11-18 17:45:00|5516.7|5514.7|5514.9|5512.9|5517.2|5515.2|5513.9|5511.9|67
1605721800000|2020-11-18 17:50:00|5515.2|5513.2|5512.4|5510.4|5515.7|5513.7|5511.9|5509.9|64
1605722100000|2020-11-18 17:55:00|5512.7|5510.7|5510.9|5508.9|5512.7|5510.7|5510.4|5508.4|58
1605722400000|2020-11-18 18:00:00|5510.7|5508.7|5513.7|5511.7|5513.9|5511.9|5509.9|5507.9|83
1605722700000|2020-11-18 18:05:00|5513.9|5511.9|5515.9|5513.9|5516.2|5514.2|5513.7|5511.7|36
1605723000000|2020-11-18 18:10:00|5516.2|5514.2|5513.9|5511.9|5516.4|5514.4|5513.7|5511.7|47
1605723300000|2020-11-18 18:15:00|5513.7|5511.7|5513.4|5511.4|5514.9|5512.9|5511.9|5509.9|101
1605723600000|2020-11-18 18:20:00|5513.2|5511.2|5513.7|5511.7|5514.2|5512.2|5512.2|5510.2|24
1605723900000|2020-11-18 18:25:00|5513.4|5511.4|5506.4|5504.4|5513.4|5511.4|5506.2|5504.2|87
1605724200000|2020-11-18 18:30:00|5506.2|5504.2|5507.4|5505.4|5507.7|5505.7|5505.7|5503.7|27
1605724500000|2020-11-18 18:35:00|5507.7|5505.7|5510.7|5508.7|5511.4|5509.4|5507.7|5505.7|38
1605724800000|2020-11-18 18:40:00|5510.4|5508.4|5507.9|5505.9|5510.4|5508.4|5506.4|5504.4|56
1605725100000|2020-11-18 18:45:00|5508.2|5506.2|5503.2|5501.2|5508.2|5506.2|5501.9|5499.9|60
1605725400000|2020-11-18 18:50:00|5502.9|5500.9|5505.2|5503.2|5505.9|5503.9|5501.2|5499.2|62
1605725700000|2020-11-18 18:55:00|5504.9|5502.9|5505.4|5503.4|5505.9|5503.9|5501.2|5499.2|89
1605726000000|2020-11-18 19:00:00|5505.2|5503.2|5505.4|5503.4|5507.7|5505.7|5504.4|5502.4|47
1605726300000|2020-11-18 19:05:00|5505.7|5503.7|5505.2|5503.2|5506.9|5504.9|5504.9|5502.9|15
1605726600000|2020-11-18 19:10:00|5504.9|5502.9|5501.4|5499.4|5505.4|5503.4|5501.2|5499.2|34
1605726900000|2020-11-18 19:15:00|5501.7|5499.7|5496.4|5494.4|5501.9|5499.9|5496.4|5494.4|77
1605727200000|2020-11-18 19:20:00|5496.7|5494.7|5491.9|5489.9|5498.2|5496.2|5491.4|5489.4|91
1605727500000|2020-11-18 19:25:00|5492.2|5490.2|5493.2|5491.2|5493.4|5491.4|5489.4|5487.4|34
1605727800000|2020-11-18 19:30:00|5493.4|5491.4|5495.9|5493.9|5495.9|5493.9|5490.2|5488.2|167
1605728100000|2020-11-18 19:35:00|5495.7|5493.7|5495.4|5493.4|5495.9|5493.9|5493.9|5491.9|38
1605728400000|2020-11-18 19:40:00|5495.7|5493.7|5499.4|5497.4|5500.4|5498.4|5495.4|5493.4|37
1605728700000|2020-11-18 19:45:00|5499.2|5497.2|5498.9|5496.9|5500.7|5498.7|5498.9|5496.9|48
1605729000000|2020-11-18 19:50:00|5499.2|5497.2|5499.9|5497.9|5501.9|5499.9|5498.2|5496.2|31
1605729300000|2020-11-18 19:55:00|5499.7|5497.7|5496.4|5494.4|5501.4|5499.4|5495.7|5493.7|46
1605729600000|2020-11-18 20:00:00|5496.7|5494.7|5489.4|5487.4|5496.9|5494.9|5489.2|5487.2|101
1605729900000|2020-11-18 20:05:00|5489.2|5487.2|5496.7|5494.7|5497.7|5495.7|5489.2|5487.2|82
1605730200000|2020-11-18 20:10:00|5496.4|5494.4|5499.4|5497.4|5501.2|5499.2|5496.4|5494.4|107
1605730500000|2020-11-18 20:15:00|5499.7|5497.7|5493.7|5491.7|5499.9|5497.9|5493.4|5491.4|147
1605730800000|2020-11-18 20:20:00|5493.9|5491.9|5495.9|5493.9|5497.4|5495.4|5492.2|5490.2|34
1605731100000|2020-11-18 20:25:00|5495.2|5493.2|5489.2|5487.2|5495.7|5493.7|5488.9|5486.9|62
1605731400000|2020-11-18 20:30:00|5488.9|5486.9|5486.9|5484.9|5489.9|5487.9|5484.7|5482.7|195
1605731700000|2020-11-18 20:35:00|5486.7|5484.7|5478.4|5476.4|5486.9|5484.9|5475.9|5473.9|235
1605732000000|2020-11-18 20:40:00|5478.7|5476.7|5475.4|5473.4|5479.9|5477.9|5473.9|5471.9|138
1605732300000|2020-11-18 20:45:00|5475.2|5473.2|5475.9|5473.9|5481.4|5479.4|5472.7|5470.7|204
1605732600000|2020-11-18 20:50:00|5476.2|5474.2|5473.2|5471.2|5479.2|5477.2|5468.7|5466.7|226
1605732900000|2020-11-18 20:55:00|5473.4|5471.4|5469.7|5467.7|5475.4|5473.4|5469.2|5467.2|192
1605733200000|2020-11-18 21:00:00|5470.4|5468.4|5475.1|5471.1|5476.8|5472.8|5468.9|5464.9|7
1605733500000|2020-11-18 21:05:00|5475.5|5471.5|5471.3|5467.3|5476.2|5472.2|5466.2|5462.2|0
1605733800000|2020-11-18 21:10:00|5471.7|5467.7|5468.8|5464.8|5472.7|5468.7|5466.1|5462.1|0
1605734100000|2020-11-18 21:15:00|5468.7|5464.7|5470.7|5466.7|5470.8|5466.8|5468|5464|0
1605734400000|2020-11-18 21:20:00|5470.8|5466.8|5478.2|5474.2|5478.6|5474.6|5470.6|5466.6|0
1605734700000|2020-11-18 21:25:00|5478.4|5474.4|5477.7|5473.7|5478.9|5474.9|5477.2|5473.2|0
1605735000000|2020-11-18 21:30:00|5477.8|5473.8|5470.6|5466.6|5478.3|5474.3|5468.6|5464.6|0
1605735300000|2020-11-18 21:35:00|5470.7|5466.7|5475|5471|5477.3|5473.3|5469.2|5465.2|0
1605735600000|2020-11-18 21:40:00|5475.3|5471.3|5473.7|5469.7|5475.6|5471.6|5472.6|5468.6|0
1605735900000|2020-11-18 21:45:00|5473.6|5469.6|5472.5|5468.5|5475.1|5471.1|5471.7|5467.7|0
1605736200000|2020-11-18 21:50:00|5472.8|5468.8|5473.6|5469.6|5475.5|5471.5|5472.8|5468.8|0
1605736500000|2020-11-18 21:55:00|5474|5470|5472.1|5468.1|5474.3|5470.3|5471.8|5467.8|0
1605736800000|2020-11-18 22:00:00|5472.5|5468.5|5472.2|5468.2|5472.7|5468.7|5472|5468|0
1605737100000|2020-11-18 22:05:00|5472.3|5468.3|5472.4|5468.4|5472.6|5468.6|5472|5468|0
1605737400000|2020-11-18 22:10:00|5472.6|5468.6|5472.9|5468.9|5473.1|5469.1|5472.6|5468.6|0
1605737700000|2020-11-18 22:15:00|5473.2|5469.2|5473.1|5469.1|5473.6|5469.6|5472.6|5468.6|0
1605738000000|2020-11-18 22:20:00|5473.2|5469.2|5473.1|5469.1|5473.4|5469.4|5472.6|5468.6|0
1605738300000|2020-11-18 22:25:00|5473.2|5469.2|5472.9|5468.9|5473.2|5469.2|5472.4|5468.4|0
1605738600000|2020-11-18 22:30:00|5472.7|5468.7|5473.2|5469.2|5473.2|5469.2|5472.7|5468.7|0
1605738900000|2020-11-18 22:35:00|5473|5469|5473.4|5469.4|5473.6|5469.6|5473|5469|0
1605739200000|2020-11-18 22:40:00|5473.3|5469.3|5472.9|5468.9|5473.4|5469.4|5472.6|5468.6|0
1605739500000|2020-11-18 22:45:00|5472.6|5468.6|5472.6|5468.6|5473|5469|5472.6|5468.6|0
1605739800000|2020-11-18 22:50:00|5472.9|5468.9|5472.6|5468.6|5473|5469|5472.6|5468.6|0
1605740100000|2020-11-18 22:55:00|5472.8|5468.8|5473.5|5469.5|5473.6|5469.6|5472.8|5468.8|0
1605740400000|2020-11-18 23:00:00|5473.8|5469.8|5478.9|5474.9|5480.4|5476.4|5473.8|5469.8|0
1605740700000|2020-11-18 23:05:00|5479.1|5475.1|5480.7|5476.7|5480.7|5476.7|5478.9|5474.9|0
1605741000000|2020-11-18 23:10:00|5481|5477|5480|5476|5482.1|5478.1|5479.7|5475.7|0
1605741300000|2020-11-18 23:15:00|5479.7|5475.7|5479.7|5475.7|5481.6|5477.6|5479.6|5475.6|0
1605741600000|2020-11-18 23:20:00|5479.8|5475.8|5479.4|5475.4|5481|5477|5477.5|5473.5|0
1605741900000|2020-11-18 23:25:00|5479.5|5475.5|5479.4|5475.4|5479.5|5475.5|5478.6|5474.6|0
1605742200000|2020-11-18 23:30:00|5480|5476|5482.2|5478.2|5484.5|5480.5|5480|5476|0
1605742500000|2020-11-18 23:35:00|5482.4|5478.4|5483.2|5479.2|5484.1|5480.1|5480.7|5476.7|0
1605742800000|2020-11-18 23:40:00|5483.1|5479.1|5482.2|5478.2|5483.4|5479.4|5482.1|5478.1|0
1605743100000|2020-11-18 23:45:00|5482.3|5478.3|5482.5|5478.5|5482.8|5478.8|5480.4|5476.4|0
1605743400000|2020-11-18 23:50:00|5482.4|5478.4|5483.1|5479.1|5483.1|5479.1|5481.4|5477.4|0
1605743700000|2020-11-18 23:55:00|5482.9|5478.9|5477.3|5473.3|5483.9|5479.9|5476.5|5472.5|0
1605744000000|2020-11-19 00:00:00|5477.5|5473.5|5480|5476|5481.3|5477.3|5474.6|5470.6|0
1605744300000|2020-11-19 00:05:00|5479.6|5475.6|5474.8|5470.8|5479.6|5475.6|5474|5470|0
1605744600000|2020-11-19 00:10:00|5475|5471|5476.4|5472.4|5476.6|5472.6|5472.4|5468.4|0
1605744900000|2020-11-19 00:15:00|5476.5|5472.5|5480.1|5477.1|5480.1|5477.1|5475.6|5472.2|0
1605745200000|2020-11-19 00:20:00|5480|5477|5476.7|5473.7|5480.1|5477.1|5476.7|5473.7|0
1605745500000|2020-11-19 00:25:00|5476.6|5473.6|5470.5|5467.5|5476.6|5473.6|5470|5467|0
1605745800000|2020-11-19 00:30:00|5470.4|5467.4|5473.5|5470.5|5475|5472|5470.4|5467.4|0
1605746100000|2020-11-19 00:35:00|5473.4|5470.4|5476.8|5473.8|5476.8|5473.8|5473.4|5470.4|0
1605746400000|2020-11-19 00:40:00|5476.9|5473.9|5473.9|5470.9|5476.9|5473.9|5473.8|5470.8|0
1605746700000|2020-11-19 00:45:00|5473.8|5470.8|5477|5474|5479.9|5476.9|5473.8|5470.8|0
1605747000000|2020-11-19 00:50:00|5476.9|5473.9|5476.1|5473.1|5477|5474|5475.3|5472.3|0
1605747300000|2020-11-19 00:55:00|5475.9|5472.9|5472|5469|5475.9|5472.9|5470.3|5467.3|0
1605747600000|2020-11-19 01:00:00|5472.3|5469.3|5474.3|5471.3|5475.1|5472.1|5470.5|5467.5|0
1605747900000|2020-11-19 01:05:00|5474.6|5471.6|5476.5|5473.5|5476.6|5473.6|5473.5|5470.5|0
1605748200000|2020-11-19 01:10:00|5476.6|5473.6|5477.8|5474.8|5478|5475|5475|5472|0
1605748500000|2020-11-19 01:15:00|5477.3|5474.3|5482|5479|5482.7|5479.7|5476.3|5473.3|0
1605748800000|2020-11-19 01:20:00|5482.3|5479.3|5482.7|5479.7|5482.7|5479.7|5480.4|5477.4|0
1605749100000|2020-11-19 01:25:00|5482.8|5479.8|5482.3|5479.3|5482.8|5479.8|5480.8|5477.8|0
1605749400000|2020-11-19 01:30:00|5482.4|5479.4|5481.1|5478.1|5484.3|5481.3|5477.9|5474.9|0
1605749700000|2020-11-19 01:35:00|5481|5478|5479.6|5476.6|5481|5478|5478|5475|0
1605750000000|2020-11-19 01:40:00|5479.9|5476.9|5475.4|5472.4|5480|5477|5473.8|5470.8|0
1605750300000|2020-11-19 01:45:00|5475.5|5472.5|5478.5|5475.5|5478.5|5475.5|5475.5|5472.5|0
1605750600000|2020-11-19 01:50:00|5478.4|5475.4|5483.1|5480.1|5484.7|5481.7|5478.4|5475.4|0
1605750900000|2020-11-19 01:55:00|5483.2|5480.2|5481.7|5478.7|5484.6|5481.6|5481.6|5478.6|0
1605751200000|2020-11-19 02:00:00|5481.6|5478.6|5480.9|5477.9|5483.2|5480.2|5480.1|5477.1|0
1605751500000|2020-11-19 02:05:00|5480.6|5477.6|5479.3|5476.3|5482.3|5479.3|5478.5|5475.5|0
1605751800000|2020-11-19 02:10:00|5479.2|5476.2|5477|5474|5480.1|5477.1|5475.4|5472.4|0
1605752100000|2020-11-19 02:15:00|5476.9|5473.9|5477.8|5474.8|5478.6|5475.6|5476.9|5473.9|0
1605752400000|2020-11-19 02:20:00|5477.6|5474.6|5474.8|5471.8|5478.6|5475.6|5474|5471|0
1605752700000|2020-11-19 02:25:00|5475|5472|5474.1|5471.1|5477.1|5474.1|5474|5471|0
1605753000000|2020-11-19 02:30:00|5474|5471|5475.6|5472.6|5475.6|5472.6|5471|5468|0
1605753300000|2020-11-19 02:35:00|5475.7|5472.7|5475.6|5472.6|5477.2|5474.2|5475.6|5472.6|0
1605753600000|2020-11-19 02:40:00|5475.9|5472.9|5481.7|5478.7|5481.7|5478.7|5475.6|5472.6|0
1605753900000|2020-11-19 02:45:00|5482.2|5479.2|5481.4|5478.4|5483.1|5480.1|5480|5477|0
1605754200000|2020-11-19 02:50:00|5481.5|5478.5|5481.4|5478.4|5481.5|5478.5|5480|5477|0
1605754500000|2020-11-19 02:55:00|5481.5|5478.5|5474.7|5471.7|5481.5|5478.5|5472.5|5469.5|0
1605754800000|2020-11-19 03:00:00|5474.4|5471.4|5476.9|5473.9|5477|5474|5474|5471|0
1605755100000|2020-11-19 03:05:00|5476.3|5473.3|5473.9|5470.9|5476.9|5473.9|5472.4|5469.4|0
1605755400000|2020-11-19 03:10:00|5473.8|5470.8|5466.2|5463.2|5473.9|5470.9|5466.1|5463.1|0
1605755700000|2020-11-19 03:15:00|5466.1|5463.1|5469.3|5466.3|5470.8|5467.8|5466.1|5463.1|0
1605756000000|2020-11-19 03:20:00|5469.4|5466.4|5469.5|5466.5|5472.3|5469.3|5469.4|5466.4|0
1605756300000|2020-11-19 03:25:00|5469.8|5466.8|5473.8|5470.8|5473.9|5470.9|5469.5|5466.5|0
1605756600000|2020-11-19 03:30:00|5473.9|5470.9|5473.1|5470.1|5473.9|5470.9|5470.9|5467.9|0
1605756900000|2020-11-19 03:35:00|5473.3|5470.3|5474.7|5471.7|5475.4|5472.4|5473.1|5470.1|0
1605757200000|2020-11-19 03:40:00|5475|5472|5474.1|5471.1|5475.4|5472.4|5472.5|5469.5|0
1605757500000|2020-11-19 03:45:00|5474|5471|5473.1|5470.1|5474.8|5471.8|5472.4|5469.4|0
1605757800000|2020-11-19 03:50:00|5472.9|5469.9|5475.5|5472.5|5476.3|5473.3|5472.4|5469.4|0
1605758100000|2020-11-19 03:55:00|5475.4|5472.4|5472.5|5469.5|5475.4|5472.4|5470.9|5467.9|0
1605758400000|2020-11-19 04:00:00|5473|5470|5472.4|5469.4|5473.9|5470.9|5472.4|5469.4|0
1605758700000|2020-11-19 04:05:00|5472.5|5469.5|5474.1|5471.1|5475.6|5472.6|5472.4|5469.4|0
1605759000000|2020-11-19 04:10:00|5474.4|5471.4|5475.5|5472.5|5475.6|5472.6|5474|5471|0
1605759300000|2020-11-19 04:15:00|5475.6|5472.6|5475.7|5472.7|5475.7|5472.7|5474.1|5471.1|0
1605759600000|2020-11-19 04:20:00|5475.4|5472.4|5475.7|5472.7|5475.7|5472.7|5474.1|5471.1|0
1605759900000|2020-11-19 04:25:00|5476|5473|5475.3|5472.3|5477.1|5474.1|5475.2|5472.2|0
1605760200000|2020-11-19 04:30:00|5475.4|5472.4|5474|5471|5475.4|5472.4|5472.5|5469.5|0
1605760500000|2020-11-19 04:35:00|5473.9|5470.9|5473.9|5470.9|5474|5471|5472.4|5469.4|0
1605760800000|2020-11-19 04:40:00|5474.2|5471.2|5475.5|5472.5|5475.5|5472.5|5474.2|5471.2|0
1605761100000|2020-11-19 04:45:00|5475.6|5472.6|5476.9|5473.9|5477|5474|5475.4|5472.4|0
1605761400000|2020-11-19 04:50:00|5476.6|5473.6|5472.5|5469.5|5476.9|5473.9|5472.5|5469.5|0
1605761700000|2020-11-19 04:55:00|5472.6|5469.6|5472.5|5469.5|5472.6|5469.6|5472.4|5469.4|0
1605762000000|2020-11-19 05:00:00|5472.4|5469.4|5474|5471|5474.1|5471.1|5470.9|5467.9|0
1605762300000|2020-11-19 05:05:00|5473.9|5470.9|5475.4|5472.4|5475.4|5472.4|5472.4|5469.4|0
1605762600000|2020-11-19 05:10:00|5475.5|5472.5|5472.5|5469.5|5475.5|5472.5|5472.5|5469.5|0
1605762900000|2020-11-19 05:15:00|5473.1|5470.1|5475.5|5472.5|5475.5|5472.5|5472.5|5469.5|0
1605763200000|2020-11-19 05:20:00|5475.4|5472.4|5475.4|5472.4|5475.4|5472.4|5473.8|5470.8|0
1605763500000|2020-11-19 05:25:00|5475.3|5472.3|5475.4|5472.4|5475.4|5472.4|5473.9|5470.9|0
1605763800000|2020-11-19 05:30:00|5475.3|5472.3|5475.5|5472.5|5477|5474|5475.3|5472.3|0
1605764100000|2020-11-19 05:35:00|5475.6|5472.6|5482.1|5479.1|5482.2|5479.2|5475.5|5472.5|0
1605764400000|2020-11-19 05:40:00|5482|5479|5482.1|5479.1|5482.8|5479.8|5480.5|5477.5|0
1605764700000|2020-11-19 05:45:00|5482.2|5479.2|5480.1|5477.1|5482.2|5479.2|5480|5477|0
1605765000000|2020-11-19 05:50:00|5480|5477|5479.9|5476.9|5481.5|5478.5|5478.5|5475.5|0
1605765300000|2020-11-19 05:55:00|5479.4|5476.4|5477|5474|5479.4|5476.4|5476.9|5473.9|0
1605765600000|2020-11-19 06:00:00|5477.3|5474.3|5477.2|5474.2|5478.7|5475.7|5477|5474|0
1605765900000|2020-11-19 06:05:00|5477.7|5474.7|5478.6|5475.6|5480.1|5477.1|5477.7|5474.7|0
1605766200000|2020-11-19 06:10:00|5478|5475|5476.9|5473.9|5478|5475|5475.4|5472.4|0
1605766500000|2020-11-19 06:15:00|5476.8|5473.8|5478.3|5475.3|5478.3|5475.3|5475.3|5472.3|0
1605766800000|2020-11-19 06:20:00|5477.7|5474.7|5476.8|5473.8|5477.7|5474.7|5476.7|5473.7|0
1605767100000|2020-11-19 06:25:00|5476.7|5473.7|5477.9|5474.9|5479.9|5476.9|5476.7|5473.7|0
1605767400000|2020-11-19 06:30:00|5478.5|5475.5|5480|5477|5480|5477|5476.5|5473.5|0
1605767700000|2020-11-19 06:35:00|5479.9|5476.9|5486.1|5483.1|5486.1|5483.1|5479.9|5476.9|0
1605768000000|2020-11-19 06:40:00|5485.4|5482.4|5488.3|5485.3|5489.8|5486.8|5484.6|5481.6|0
1605768300000|2020-11-19 06:45:00|5488.8|5485.8|5487.9|5484.9|5489.7|5486.7|5487.9|5484.9|0
1605768600000|2020-11-19 06:50:00|5488|5485|5489.4|5486.4|5490.9|5487.9|5487.9|5484.9|0
1605768900000|2020-11-19 06:55:00|5489.9|5486.9|5491|5488|5492.5|5489.5|5489.9|5486.9|0
1605769200000|2020-11-19 07:00:00|5490.8|5487.8|5472.9|5470.9|5492|5489|5471.2|5469.2|515
1605769500000|2020-11-19 07:05:00|5473.2|5471.2|5473.9|5471.9|5477.9|5475.9|5472.9|5470.9|284
1605769800000|2020-11-19 07:10:00|5474.2|5472.2|5476.4|5474.4|5476.9|5474.9|5470.9|5468.9|99
1605770100000|2020-11-19 07:15:00|5476.7|5474.7|5479.7|5477.7|5483.4|5481.4|5476.7|5474.7|127
1605770400000|2020-11-19 07:20:00|5479.4|5477.4|5480.2|5478.2|5482.2|5480.2|5478.2|5476.2|95
1605770700000|2020-11-19 07:25:00|5479.9|5477.9|5478.2|5476.2|5480.4|5478.4|5477.7|5475.7|122
1605771000000|2020-11-19 07:30:00|5478.4|5476.4|5480.4|5478.4|5480.9|5478.9|5475.9|5473.9|102
1605771300000|2020-11-19 07:35:00|5480.2|5478.2|5478.4|5476.4|5481.2|5479.2|5475.9|5473.9|199
1605771600000|2020-11-19 07:40:00|5478.2|5476.2|5477.9|5475.9|5479.9|5477.9|5476.9|5474.9|93
1605771900000|2020-11-19 07:45:00|5477.7|5475.7|5478.4|5476.4|5480.4|5478.4|5476.4|5474.4|108
1605772200000|2020-11-19 07:50:00|5478.7|5476.7|5477.9|5475.9|5480.9|5478.9|5476.7|5474.7|180
1605772500000|2020-11-19 07:55:00|5477.7|5475.7|5463.9|5461.9|5478.9|5476.9|5463.9|5461.9|444
1605772800000|2020-11-19 08:00:00|5463.4|5462.4|5478.2|5477.2|5479.7|5478.7|5459.2|5458.2|1346
1605773100000|2020-11-19 08:05:00|5478.4|5477.4|5484.7|5483.7|5486.2|5485.2|5475.4|5474.4|877
1605773400000|2020-11-19 08:10:00|5485.4|5484.4|5477.4|5476.4|5485.9|5484.9|5473.4|5472.4|1385
1605773700000|2020-11-19 08:15:00|5477.2|5476.2|5473.4|5472.4|5477.2|5476.2|5467.9|5466.9|572
1605774000000|2020-11-19 08:20:00|5473.2|5472.2|5480.9|5479.9|5481.7|5480.7|5470.4|5469.4|424
1605774300000|2020-11-19 08:25:00|5480.7|5479.7|5486.4|5485.4|5488.2|5487.2|5479.4|5478.4|326
1605774600000|2020-11-19 08:30:00|5486.7|5485.7|5481.7|5480.7|5486.7|5485.7|5477.2|5476.2|799
1605774900000|2020-11-19 08:35:00|5481.9|5480.9|5480.9|5479.9|5483.4|5482.4|5478.9|5477.9|351
1605775200000|2020-11-19 08:40:00|5480.5|5479.5|5475.3|5474.3|5482|5481|5473.8|5472.8|1381
1605775500000|2020-11-19 08:45:00|5475|5474|5465|5464|5475|5474|5463.5|5462.5|523
1605775800000|2020-11-19 08:50:00|5464.8|5463.8|5463.5|5462.5|5466.8|5465.8|5459|5458|481
1605776100000|2020-11-19 08:55:00|5463.8|5462.8|5457|5456|5468|5467|5457|5456|452
1605776400000|2020-11-19 09:00:00|5457.3|5456.3|5454.3|5453.3|5462.5|5461.5|5454.3|5453.3|461
1605776700000|2020-11-19 09:05:00|5454.5|5453.5|5464.5|5463.5|5465.5|5464.5|5452|5451|367
1605777000000|2020-11-19 09:10:00|5464.8|5463.8|5463.8|5462.8|5467.3|5466.3|5463.5|5462.5|141
1605777300000|2020-11-19 09:15:00|5464.5|5463.5|5461.5|5460.5|5465.5|5464.5|5461|5460|1561
1605777600000|2020-11-19 09:20:00|5461.3|5460.3|5458.5|5457.5|5461.5|5460.5|5456.3|5455.3|177
1605777900000|2020-11-19 09:25:00|5458.3|5457.3|5463.5|5462.5|5463.5|5462.5|5456.5|5455.5|255
1605778200000|2020-11-19 09:30:00|5463.3|5462.3|5464.8|5463.8|5465.5|5464.5|5460.8|5459.8|677
1605778500000|2020-11-19 09:35:00|5464.5|5463.5|5466.5|5465.5|5467.8|5466.8|5461.8|5460.8|122
1605778800000|2020-11-19 09:40:00|5466.3|5465.3|5469|5468|5469|5468|5465|5464|198
1605779100000|2020-11-19 09:45:00|5468.8|5467.8|5473|5472|5474.3|5473.3|5467|5466|136
1605779400000|2020-11-19 09:50:00|5472.8|5471.8|5466.3|5465.3|5474.5|5473.5|5465.8|5464.8|178
1605779700000|2020-11-19 09:55:00|5466|5465|5464.8|5463.8|5467.8|5466.8|5463.8|5462.8|116
1605780000000|2020-11-19 10:00:00|5464.5|5463.5|5463.5|5462.5|5465.5|5464.5|5462.3|5461.3|307
1605780300000|2020-11-19 10:05:00|5463.3|5462.3|5455.5|5454.5|5464|5463|5454.5|5453.5|581
1605780600000|2020-11-19 10:10:00|5455.3|5454.3|5455.3|5454.3|5456.8|5455.8|5449|5448|391
1605780900000|2020-11-19 10:15:00|5455|5454|5458.5|5457.5|5460.3|5459.3|5454.5|5453.5|165
1605781200000|2020-11-19 10:20:00|5458.3|5457.3|5462.3|5461.3|5463|5462|5455|5454|619
1605781500000|2020-11-19 10:25:00|5462.8|5461.8|5467.5|5466.5|5467.5|5466.5|5462.5|5461.5|110
1605781800000|2020-11-19 10:30:00|5467.8|5466.8|5466.5|5465.5|5470.5|5469.5|5466.5|5465.5|361
1605782100000|2020-11-19 10:35:00|5466.3|5465.3|5462|5461|5467.3|5466.3|5461.8|5460.8|78
1605782400000|2020-11-19 10:40:00|5462.3|5461.3|5462|5461|5464|5463|5461|5460|64
1605782700000|2020-11-19 10:45:00|5462.3|5461.3|5462|5461|5464.3|5463.3|5461.8|5460.8|92
1605783000000|2020-11-19 10:50:00|5462.3|5461.3|5463.3|5462.3|5467.5|5466.5|5462|5461|104
1605783300000|2020-11-19 10:55:00|5463.5|5462.5|5465.5|5464.5|5466.3|5465.3|5462.8|5461.8|134
1605783600000|2020-11-19 11:00:00|5465.8|5464.8|5469.5|5468.5|5470.5|5469.5|5463.8|5462.8|153
1605783900000|2020-11-19 11:05:00|5469.3|5468.3|5466|5465|5469.5|5468.5|5465.3|5464.3|85
1605784200000|2020-11-19 11:10:00|5465.8|5464.8|5463.3|5462.3|5467.3|5466.3|5462|5461|87
1605784500000|2020-11-19 11:15:00|5463.5|5462.5|5463.3|5462.3|5464.8|5463.8|5462.3|5461.3|265
1605784800000|2020-11-19 11:20:00|5463.5|5462.5|5464.5|5463.5|5464.8|5463.8|5462|5461|140
1605785100000|2020-11-19 11:25:00|5464.8|5463.8|5465|5464|5466|5465|5461.8|5460.8|348
1605785400000|2020-11-19 11:30:00|5464.8|5463.8|5462.8|5461.8|5466|5465|5462.3|5461.3|108
1605785700000|2020-11-19 11:35:00|5462.5|5461.5|5464.8|5463.8|5464.8|5463.8|5462|5461|77
1605786000000|2020-11-19 11:40:00|5465|5464|5468|5467|5468|5467|5465|5464|95
1605786300000|2020-11-19 11:45:00|5467.8|5466.8|5469.5|5468.5|5472.8|5471.8|5467.8|5466.8|95
1605786600000|2020-11-19 11:50:00|5469.8|5468.8|5469.5|5468.5|5471|5470|5467|5466|143
1605786900000|2020-11-19 11:55:00|5469.8|5468.8|5471.3|5470.3|5471.3|5470.3|5468|5467|201
1605787200000|2020-11-19 12:00:00|5471.5|5470.5|5474.5|5473.5|5474.8|5473.8|5471.5|5470.5|117
1605787500000|2020-11-19 12:05:00|5474.8|5473.8|5472|5471|5475.3|5474.3|5471.3|5470.3|86
1605787800000|2020-11-19 12:10:00|5472.3|5471.3|5473.3|5472.3|5474|5473|5471.3|5470.3|65
1605788100000|2020-11-19 12:15:00|5473.5|5472.5|5471.8|5470.8|5473.5|5472.5|5470.3|5469.3|247
1605788400000|2020-11-19 12:20:00|5472|5471|5473|5472|5474.3|5473.3|5471|5470|80
1605788700000|2020-11-19 12:25:00|5472.8|5471.8|5474|5473|5475.5|5474.5|5472.8|5471.8|149
1605789000000|2020-11-19 12:30:00|5473.8|5472.8|5479.5|5478.5|5480.3|5479.3|5473.5|5472.5|92
1605789300000|2020-11-19 12:35:00|5479.8|5478.8|5478.5|5477.5|5480.3|5479.3|5477.3|5476.3|96
1605789600000|2020-11-19 12:40:00|5478.8|5477.8|5477.8|5476.8|5481.3|5480.3|5476.8|5475.8|74
1605789900000|2020-11-19 12:45:00|5478|5477|5480.5|5479.5|5481.5|5480.5|5477.3|5476.3|79
1605790200000|2020-11-19 12:50:00|5480.8|5479.8|5481.3|5480.3|5481.5|5480.5|5479.5|5478.5|581
1605790500000|2020-11-19 12:55:00|5481|5480|5478.8|5477.8|5481.5|5480.5|5478.8|5477.8|112
1605790800000|2020-11-19 13:00:00|5478.5|5477.5|5476.8|5475.8|5478.5|5477.5|5475.3|5474.3|9531
1605791100000|2020-11-19 13:05:00|5477|5476|5481|5480|5481|5480|5476.5|5475.5|86
1605791400000|2020-11-19 13:10:00|5480.8|5479.8|5481.8|5480.8|5483|5482|5480.3|5479.3|150
1605791700000|2020-11-19 13:15:00|5481.5|5480.5|5482.8|5481.8|5482.8|5481.8|5479.8|5478.8|100
1605792000000|2020-11-19 13:20:00|5482.3|5481.3|5479|5478|5482.5|5481.5|5477.8|5476.8|172
1605792300000|2020-11-19 13:25:00|5479.3|5478.3|5478.8|5477.8|5481.3|5480.3|5478.3|5477.3|169
1605792600000|2020-11-19 13:30:00|5479.3|5478.3|5476.5|5475.5|5479.3|5478.3|5474.3|5473.3|190
1605792900000|2020-11-19 13:35:00|5476.3|5475.3|5474.5|5473.5|5476.5|5475.5|5471.5|5470.5|2484
1605793200000|2020-11-19 13:40:00|5474.3|5473.3|5474|5473|5477.5|5476.5|5472.8|5471.8|461
1605793500000|2020-11-19 13:45:00|5473.8|5472.8|5475|5474|5475.5|5474.5|5471.8|5470.8|2943
1605793800000|2020-11-19 13:50:00|5474.8|5473.8|5476|5475|5477.5|5476.5|5474|5473|3905
1605794100000|2020-11-19 13:55:00|5476.3|5475.3|5477.3|5476.3|5477.8|5476.8|5475.8|5474.8|123
1605794400000|2020-11-19 14:00:00|5477|5476|5473.8|5472.8|5477.3|5476.3|5473|5472|649
1605794700000|2020-11-19 14:05:00|5474|5473|5477|5476|5477.5|5476.5|5473.8|5472.8|116
1605795000000|2020-11-19 14:10:00|5476.8|5475.8|5480.5|5479.5|5480.8|5479.8|5476.5|5475.5|255
1605795300000|2020-11-19 14:15:00|5480.3|5479.3|5480.5|5479.5|5482.3|5481.3|5480|5479|250
1605795600000|2020-11-19 14:20:00|5480.3|5479.3|5478|5477|5480.3|5479.3|5477|5476|750
1605795900000|2020-11-19 14:25:00|5477.5|5476.5|5479.8|5478.8|5480.3|5479.3|5476.5|5475.5|122
1605796200000|2020-11-19 14:30:00|5479.3|5478.3|5473.8|5472.8|5479.8|5478.8|5467.5|5466.5|262
1605796500000|2020-11-19 14:35:00|5473.5|5472.5|5484.3|5483.3|5484.8|5483.8|5472.8|5471.8|536
1605796800000|2020-11-19 14:40:00|5484|5483|5483.5|5482.5|5486.5|5485.5|5480.8|5479.8|221
1605797100000|2020-11-19 14:45:00|5483.8|5482.8|5489|5488|5489.5|5488.5|5482.5|5481.5|327
1605797400000|2020-11-19 14:50:00|5489.3|5488.3|5490|5489|5490.8|5489.8|5487.3|5486.3|259
1605797700000|2020-11-19 14:55:00|5489.8|5488.8|5489.3|5488.3|5491.3|5490.3|5487.8|5486.8|707
1605798000000|2020-11-19 15:00:00|5489|5488|5484.8|5483.8|5490.8|5489.8|5484.3|5483.3|374
1605798300000|2020-11-19 15:05:00|5484.5|5483.5|5480.5|5479.5|5485|5484|5477|5476|1398
1605798600000|2020-11-19 15:10:00|5480.2|5479.2|5480.5|5479.5|5484.2|5483.2|5478.7|5477.7|256
1605798900000|2020-11-19 15:15:00|5480.7|5479.7|5477.5|5476.5|5482.7|5481.7|5477.2|5476.2|723
1605799200000|2020-11-19 15:20:00|5477.7|5476.7|5475.5|5474.5|5479|5478|5475.5|5474.5|465
1605799500000|2020-11-19 15:25:00|5474.5|5473.5|5474.5|5473.5|5476|5475|5472|5471|1406
1605799800000|2020-11-19 15:30:00|5474.7|5473.7|5478.7|5477.7|5479.5|5478.5|5474.7|5473.7|341
1605800100000|2020-11-19 15:35:00|5479|5478|5483.5|5482.5|5484.2|5483.2|5477.2|5476.2|499
1605800400000|2020-11-19 15:40:00|5483.7|5482.7|5483.5|5482.5|5486.2|5485.2|5482.7|5481.7|291
1605800700000|2020-11-19 15:45:00|5483.2|5482.2|5488.2|5487.2|5488.5|5487.5|5483.2|5482.2|243
1605801000000|2020-11-19 15:50:00|5488.5|5487.5|5486.2|5485.2|5490|5489|5484.5|5483.5|1358
1605801300000|2020-11-19 15:55:00|5486.5|5485.5|5480.2|5479.2|5487.7|5486.7|5480|5479|263
1605801600000|2020-11-19 16:00:00|5480.5|5479.5|5478|5477|5481|5480|5476|5475|457
1605801900000|2020-11-19 16:05:00|5478.2|5477.2|5473.5|5472.5|5478.7|5477.7|5473|5472|751
1605802200000|2020-11-19 16:10:00|5473.2|5472.2|5472.5|5471.5|5474.5|5473.5|5471|5470|303
1605802500000|2020-11-19 16:15:00|5472.7|5471.7|5476.2|5475.2|5477|5476|5472.5|5471.5|1411
1605802800000|2020-11-19 16:20:00|5476|5475|5479|5478|5480.5|5479.5|5476|5475|370
1605803100000|2020-11-19 16:25:00|5479.2|5478.2|5470|5469|5480|5479|5470|5469|634
1605803400000|2020-11-19 16:30:00|5470.5|5468.5|5473.5|5471.5|5474.5|5472.5|5464|5462|1326
1605803700000|2020-11-19 16:35:00|5472.2|5470.2|5474.7|5472.7|5476|5474|5470.5|5468.5|953
1605804000000|2020-11-19 16:40:00|5475|5473|5478.5|5476.5|5478.7|5476.7|5474.5|5472.5|144
1605804300000|2020-11-19 16:45:00|5478.2|5476.2|5479.2|5477.2|5482|5480|5475.2|5473.2|678
1605804600000|2020-11-19 16:50:00|5479|5477|5474.7|5472.7|5479.2|5477.2|5474.7|5472.7|3040
1605804900000|2020-11-19 16:55:00|5474.5|5472.5|5477.5|5475.5|5477.7|5475.7|5474.2|5472.2|135
1605805200000|2020-11-19 17:00:00|5477.7|5475.7|5475.5|5473.5|5479.5|5477.5|5474|5472|92
1605805500000|2020-11-19 17:05:00|5475.2|5473.2|5478|5476|5478.2|5476.2|5474.7|5472.7|84
1605805800000|2020-11-19 17:10:00|5477.7|5475.7|5479.7|5477.7|5480|5478|5477|5475|37
1605806100000|2020-11-19 17:15:00|5480|5478|5475.5|5473.5|5480|5478|5474.7|5472.7|535
1605806400000|2020-11-19 17:20:00|5475.7|5473.7|5472.5|5470.5|5477|5475|5470.5|5468.5|123
1605806700000|2020-11-19 17:25:00|5472.7|5470.7|5476.5|5474.5|5476.5|5474.5|5472.5|5470.5|95
1605807000000|2020-11-19 17:30:00|5476.2|5474.2|5474.2|5472.2|5476.7|5474.7|5473.7|5471.7|118
1605807300000|2020-11-19 17:35:00|5474|5472|5480|5478|5480.2|5478.2|5474|5472|21
1605807600000|2020-11-19 17:40:00|5479.7|5477.7|5473.5|5471.5|5481|5479|5472.7|5470.7|33
1605807900000|2020-11-19 17:45:00|5473.2|5471.2|5471.2|5469.2|5474.5|5472.5|5470|5468|25
1605808200000|2020-11-19 17:50:00|5471|5469|5470.2|5468.2|5472.5|5470.5|5469.5|5467.5|41
1605808500000|2020-11-19 17:55:00|5470|5468|5471.5|5469.5|5472.5|5470.5|5469.2|5467.2|68
1605808800000|2020-11-19 18:00:00|5471.7|5469.7|5477|5475|5478.2|5476.2|5471.7|5469.7|41
1605809100000|2020-11-19 18:05:00|5477.2|5475.2|5474.7|5472.7|5477.7|5475.7|5472.2|5470.2|61
1605809400000|2020-11-19 18:10:00|5474.5|5472.5|5478|5476|5478|5476|5474.2|5472.2|13
1605809700000|2020-11-19 18:15:00|5477.5|5475.5|5477.7|5475.7|5478.2|5476.2|5475.5|5473.5|9
1605810000000|2020-11-19 18:20:00|5478|5476|5479.2|5477.2|5479.5|5477.5|5476.5|5474.5|16
1605810300000|2020-11-19 18:25:00|5479.5|5477.5|5480|5478|5485.2|5483.2|5479|5477|15
1605810600000|2020-11-19 18:30:00|5480.2|5478.2|5480.5|5478.5|5481.7|5479.7|5479.2|5477.2|17
1605810900000|2020-11-19 18:35:00|5481|5479|5481.5|5479.5|5482.2|5480.2|5480.2|5478.2|179
1605811200000|2020-11-19 18:40:00|5481.2|5479.2|5480.7|5478.7|5481.7|5479.7|5479.7|5477.7|7
1605811500000|2020-11-19 18:45:00|5480.5|5478.5|5485.5|5483.5|5485.7|5483.7|5480.2|5478.2|20
1605811800000|2020-11-19 18:50:00|5485.7|5483.7|5486.5|5484.5|5487.2|5485.2|5484.7|5482.7|15
1605812100000|2020-11-19 18:55:00|5486.7|5484.7|5485|5483|5486.7|5484.7|5484|5482|5
1605812400000|2020-11-19 19:00:00|5485.2|5483.2|5485.7|5483.7|5486.5|5484.5|5483.5|5481.5|6
1605812700000|2020-11-19 19:05:00|5485.5|5483.5|5485.2|5483.2|5486.2|5484.2|5484.5|5482.5|6
1605813000000|2020-11-19 19:10:00|5485|5483|5485.7|5483.7|5486.2|5484.2|5484.2|5482.2|73
1605813300000|2020-11-19 19:15:00|5485.5|5483.5|5483.7|5481.7|5486.2|5484.2|5482.5|5480.5|15
1605813600000|2020-11-19 19:20:00|5484|5482|5483.5|5481.5|5485.2|5483.2|5483.5|5481.5|25
1605813900000|2020-11-19 19:25:00|5483.2|5481.2|5483.5|5481.5|5483.7|5481.7|5482.7|5480.7|23
1605814200000|2020-11-19 19:30:00|5485.2|5483.2|5487|5485|5487|5485|5484.2|5482.2|46
1605814500000|2020-11-19 19:35:00|5487.2|5485.2|5492.5|5490.5|5493|5491|5487.2|5485.2|53
1605814800000|2020-11-19 19:40:00|5493|5491|5495.2|5493.2|5496.7|5494.7|5491.5|5489.5|125
1605815100000|2020-11-19 19:45:00|5495|5493|5493|5491|5495.5|5493.5|5492.5|5490.5|40
1605815400000|2020-11-19 19:50:00|5493.2|5491.2|5491.2|5489.2|5493.5|5491.5|5491|5489|12
1605815700000|2020-11-19 19:55:00|5491|5489|5493|5491|5493.5|5491.5|5490.7|5488.7|16
1605816000000|2020-11-19 20:00:00|5492.7|5490.7|5490.7|5488.7|5492.7|5490.7|5490.5|5488.5|33
1605816300000|2020-11-19 20:05:00|5490.5|5488.5|5490.2|5488.2|5491|5489|5488.5|5486.5|11
1605816600000|2020-11-19 20:10:00|5490.5|5488.5|5495|5493|5495|5493|5490|5488|44
1605816900000|2020-11-19 20:15:00|5494.7|5492.7|5491|5489|5495|5493|5491|5489|34
1605817200000|2020-11-19 20:20:00|5491.2|5489.2|5490.7|5488.7|5493|5491|5490.5|5488.5|18
1605817500000|2020-11-19 20:25:00|5491|5489|5491|5489|5491.2|5489.2|5488.5|5486.5|32
1605817800000|2020-11-19 20:30:00|5491.2|5489.2|5496|5494|5496.2|5494.2|5489.2|5487.2|19
1605818100000|2020-11-19 20:35:00|5496.2|5494.2|5497.7|5495.7|5499.5|5497.5|5496|5494|34
1605818400000|2020-11-19 20:40:00|5497.5|5495.5|5498|5496|5500.5|5498.5|5496.7|5494.7|65
1605818700000|2020-11-19 20:45:00|5498.2|5496.2|5497.2|5495.2|5500|5498|5495.5|5493.5|40
1605819000000|2020-11-19 20:50:00|5498.2|5496.2|5497.7|5495.7|5499.5|5497.5|5495.2|5493.2|76
1605819300000|2020-11-19 20:55:00|5497.5|5495.5|5501.2|5499.2|5501.2|5499.2|5495.2|5493.2|206
1605819600000|2020-11-19 21:00:00|5500.2|5496.2|5498.1|5494.1|5501.4|5497.4|5497.3|5493.3|0
1605819900000|2020-11-19 21:05:00|5498|5494|5496.2|5492.2|5499.8|5495.8|5495.9|5491.9|0
1605820200000|2020-11-19 21:10:00|5496.1|5492.1|5491.6|5487.6|5496.8|5492.8|5488.1|5484.1|0
1605820500000|2020-11-19 21:15:00|5491.5|5487.5|5491.9|5487.9|5491.9|5487.9|5491.5|5487.5|0
1605820800000|2020-11-19 21:20:00|5492|5488|5492.3|5488.3|5492.4|5488.4|5491.6|5487.6|0
1605821100000|2020-11-19 21:25:00|5492.4|5488.4|5492.1|5488.1|5492.4|5488.4|5492.1|5488.1|0
1605821400000|2020-11-19 21:30:00|5491.9|5487.9|5484|5480|5491.9|5487.9|5481.4|5477.4|0
1605821700000|2020-11-19 21:35:00|5483.9|5479.9|5483|5479|5486.4|5482.4|5482.3|5478.3|0
1605822000000|2020-11-19 21:40:00|5482.7|5478.7|5485.5|5481.5|5485.8|5481.8|5481|5477|0
1605822300000|2020-11-19 21:45:00|5485.6|5481.6|5483.4|5479.4|5485.8|5481.8|5482.8|5478.8|0
1605822600000|2020-11-19 21:50:00|5483.1|5479.1|5477.2|5473.2|5484.8|5480.8|5476.8|5472.8|0
1605822900000|2020-11-19 21:55:00|5476.8|5472.8|5474.4|5470.4|5478.2|5474.2|5472.7|5468.7|0
1605823200000|2020-11-19 22:00:00|5474.3|5470.3|5475.2|5471.2|5475.7|5471.7|5473.8|5469.8|0
1605823500000|2020-11-19 22:05:00|5475.1|5471.1|5473.9|5469.9|5475.7|5471.7|5472.5|5468.5|0
1605823800000|2020-11-19 22:10:00|5474.5|5470.5|5476.8|5472.8|5477.3|5473.3|5474.4|5470.4|0
1605824100000|2020-11-19 22:15:00|5476.7|5472.7|5476.4|5472.4|5476.9|5472.9|5475.9|5471.9|0
1605824400000|2020-11-19 22:20:00|5476.5|5472.5|5476.6|5472.6|5476.7|5472.7|5476.2|5472.2|0
1605824700000|2020-11-19 22:25:00|5476.5|5472.5|5476.5|5472.5|5476.7|5472.7|5476.4|5472.4|0
1605825000000|2020-11-19 22:30:00|5476.3|5472.3|5476.1|5472.1|5476.7|5472.7|5476|5472|0
1605825300000|2020-11-19 22:35:00|5476|5472|5477.3|5473.3|5477.6|5473.6|5476|5472|0
1605825600000|2020-11-19 22:40:00|5476.9|5472.9|5477.3|5473.3|5477.6|5473.6|5476.4|5472.4|0
1605825900000|2020-11-19 22:45:00|5477.4|5473.4|5477.8|5473.8|5477.8|5473.8|5477.2|5473.2|0
1605826200000|2020-11-19 22:50:00|5477.4|5473.4|5477.6|5473.6|5477.8|5473.8|5477|5473|0
1605826500000|2020-11-19 22:55:00|5477.7|5473.7|5476.7|5472.7|5478.1|5474.1|5476.7|5472.7|0
1605826800000|2020-11-19 23:00:00|5476|5472|5462|5458|5476|5472|5456|5452|0
1605827100000|2020-11-19 23:05:00|5463.4|5459.4|5464.4|5460.4|5467.4|5463.4|5463.4|5459.4|0
1605827400000|2020-11-19 23:10:00|5464.6|5460.6|5468|5464|5468.4|5464.4|5464.4|5460.4|0
1605827700000|2020-11-19 23:15:00|5468.1|5464.1|5462.4|5458.4|5469.7|5465.7|5462|5458|0
1605828000000|2020-11-19 23:20:00|5462.5|5458.5|5465.9|5461.9|5468.4|5464.4|5462.5|5458.5|0
1605828300000|2020-11-19 23:25:00|5465.6|5461.6|5465.2|5461.2|5469.6|5465.6|5465.2|5461.2|0
1605828600000|2020-11-19 23:30:00|5465.5|5461.5|5462.5|5458.5|5466.6|5462.6|5458.9|5454.9|0
1605828900000|2020-11-19 23:35:00|5462.2|5458.2|5459.6|5455.6|5462.2|5458.2|5455.5|5451.5|0
1605829200000|2020-11-19 23:40:00|5459.4|5455.4|5462|5458|5463|5459|5459.3|5455.3|0
1605829500000|2020-11-19 23:45:00|5461.7|5457.7|5460.6|5456.6|5461.7|5457.7|5458.3|5454.3|0
1605829800000|2020-11-19 23:50:00|5460.7|5456.7|5461.4|5457.4|5462.4|5458.4|5458.9|5454.9|0
1605830100000|2020-11-19 23:55:00|5461|5457|5461|5457|5463.1|5459.1|5460.8|5456.8|0
1605830400000|2020-11-20 00:00:00|5461.4|5457.4|5465.5|5461.5|5465.8|5461.8|5461.4|5457.4|0
1605830700000|2020-11-20 00:05:00|5465.4|5461.4|5470.7|5466.7|5472.2|5468.2|5464.4|5460.4|0
1605831000000|2020-11-20 00:10:00|5470.3|5466.3|5471.1|5467.1|5473.1|5469.1|5468.8|5464.8|0
1605831300000|2020-11-20 00:15:00|5471.2|5467.2|5475.5|5472.5|5475.7|5472.7|5471.1|5467.1|0
1605831600000|2020-11-20 00:20:00|5475.6|5472.6|5475.6|5472.6|5475.7|5472.7|5474.1|5471.1|0
1605831900000|2020-11-20 00:25:00|5475.5|5472.5|5476.3|5473.3|5477.1|5474.1|5474|5471|0
1605832200000|2020-11-20 00:30:00|5476.6|5473.6|5479.7|5476.7|5479.9|5476.9|5475.6|5472.6|0
1605832500000|2020-11-20 00:35:00|5479.8|5476.8|5478.1|5475.1|5479.8|5476.8|5476.7|5473.7|0
1605832800000|2020-11-20 00:40:00|5478|5475|5478|5475|5478|5475|5475|5472|0
1605833100000|2020-11-20 00:45:00|5478.3|5475.3|5477.8|5474.8|5479.5|5476.5|5477.2|5474.2|0
1605833400000|2020-11-20 00:50:00|5477.7|5474.7|5474.7|5471.7|5477.8|5474.8|5474.7|5471.7|0
1605833700000|2020-11-20 00:55:00|5475|5472|5473|5470|5476.2|5473.2|5473|5470|0
1605834000000|2020-11-20 01:00:00|5473.6|5470.6|5470.4|5467.4|5474.8|5471.8|5470.4|5467.4|0
1605834300000|2020-11-20 01:05:00|5470.7|5467.7|5471|5468|5473.3|5470.3|5470.2|5467.2|0
1605834600000|2020-11-20 01:10:00|5471.3|5468.3|5476.4|5473.4|5476.5|5473.5|5471|5468|0
1605834900000|2020-11-20 01:15:00|5476.3|5473.3|5476.6|5473.6|5478.1|5475.1|5475.1|5472.1|0
1605835200000|2020-11-20 01:20:00|5478|5475|5478.2|5475.2|5479.6|5476.6|5476.5|5473.5|0
1605835500000|2020-11-20 01:25:00|5478.5|5475.5|5475.8|5472.8|5478.9|5475.9|5475|5472|0
1605835800000|2020-11-20 01:30:00|5476.1|5473.1|5473.5|5470.5|5476.5|5473.5|5472|5469|0
1605836100000|2020-11-20 01:35:00|5473.6|5470.6|5473.5|5470.5|5473.6|5470.6|5472|5469|0
1605836400000|2020-11-20 01:40:00|5473.4|5470.4|5473.4|5470.4|5473.5|5470.5|5471.8|5468.8|0
1605836700000|2020-11-20 01:45:00|5473.5|5470.5|5475|5472|5476.5|5473.5|5473.5|5470.5|0
1605837000000|2020-11-20 01:50:00|5474.9|5471.9|5476.5|5473.5|5476.5|5473.5|5473.5|5470.5|0
1605837300000|2020-11-20 01:55:00|5476.6|5473.6|5474.9|5471.9|5478.1|5475.1|5474.9|5471.9|0
1605837600000|2020-11-20 02:00:00|5475|5472|5475.3|5472.3|5476.5|5473.5|5473.5|5470.5|0
1605837900000|2020-11-20 02:05:00|5475.2|5472.2|5472.1|5469.1|5475.3|5472.3|5472|5469|0
1605838200000|2020-11-20 02:10:00|5472.2|5469.2|5468.9|5465.9|5472.2|5469.2|5468.8|5465.8|0
1605838500000|2020-11-20 02:15:00|5469.2|5466.2|5470.8|5467.8|5473.8|5470.8|5468.9|5465.9|0
1605838800000|2020-11-20 02:20:00|5470.7|5467.7|5473.8|5470.8|5475.2|5472.2|5470.7|5467.7|0
1605839100000|2020-11-20 02:25:00|5473.7|5470.7|5472.4|5469.4|5473.8|5470.8|5472.2|5469.2|0
1605839400000|2020-11-20 02:30:00|5472.3|5469.3|5471.4|5468.4|5472.3|5469.3|5470.6|5467.6|0
1605839700000|2020-11-20 02:35:00|5471.7|5468.7|5472|5469|5472.1|5469.1|5469|5466|0
1605840000000|2020-11-20 02:40:00|5471.5|5468.5|5472.2|5469.2|5472.2|5469.2|5470.5|5467.5|0
1605840300000|2020-11-20 02:45:00|5472.8|5469.8|5474|5471|5475.5|5472.5|5472.1|5469.1|0
1605840600000|2020-11-20 02:50:00|5473.9|5470.9|5472.5|5469.5|5473.9|5470.9|5472.4|5469.4|0
1605840900000|2020-11-20 02:55:00|5472.4|5469.4|5474|5471|5474.1|5471.1|5471|5468|0
1605841200000|2020-11-20 03:00:00|5473.5|5470.5|5478|5475|5478.8|5475.8|5472.6|5469.6|0
1605841500000|2020-11-20 03:05:00|5478.3|5475.3|5478.7|5475.7|5478.8|5475.8|5477.3|5474.3|0
1605841800000|2020-11-20 03:10:00|5478.8|5475.8|5478.6|5475.6|5478.8|5475.8|5477.1|5474.1|0
1605842100000|2020-11-20 03:15:00|5478.3|5475.3|5477.1|5474.1|5478.6|5475.6|5477|5474|0
1605842400000|2020-11-20 03:20:00|5477.6|5474.6|5477|5474|5478.6|5475.6|5477|5474|0
1605842700000|2020-11-20 03:25:00|5475.6|5472.6|5475.5|5472.5|5475.6|5472.6|5474.1|5471.1|0
1605843000000|2020-11-20 03:30:00|5475.6|5472.6|5473.2|5470.2|5477|5474|5472.6|5469.6|0
1605843300000|2020-11-20 03:35:00|5473.1|5470.1|5471.4|5468.4|5473.2|5470.2|5471.4|5468.4|0
1605843600000|2020-11-20 03:40:00|5471.9|5468.9|5471.4|5468.4|5474.4|5471.4|5469.9|5466.9|0
1605843900000|2020-11-20 03:45:00|5471.5|5468.5|5470|5467|5471.5|5468.5|5469.8|5466.8|0
1605844200000|2020-11-20 03:50:00|5469.9|5466.9|5469.2|5466.2|5469.9|5466.9|5468.5|5465.5|0
1605844500000|2020-11-20 03:55:00|5469|5466|5471.4|5468.4|5471.5|5468.5|5468.4|5465.4|0
1605844800000|2020-11-20 04:00:00|5471.2|5468.2|5471.4|5468.4|5471.4|5468.4|5469.8|5466.8|0
1605845100000|2020-11-20 04:05:00|5471.3|5468.3|5471.4|5468.4|5471.5|5468.5|5469.9|5466.9|0
1605845400000|2020-11-20 04:10:00|5471.5|5468.5|5474.6|5471.6|5474.6|5471.6|5471.4|5468.4|0
1605845700000|2020-11-20 04:15:00|5474.7|5471.7|5476.3|5473.3|5476.3|5473.3|5473.2|5470.2|0
1605846000000|2020-11-20 04:20:00|5476.2|5473.2|5476.2|5473.2|5476.3|5473.3|5476.2|5473.2|0
1605846300000|2020-11-20 04:25:00|5476.3|5473.3|5476.2|5473.2|5476.3|5473.3|5474.8|5471.8|0
1605846600000|2020-11-20 04:30:00|5476.4|5473.4|5476.6|5473.6|5479.5|5476.5|5476.3|5473.3|0
1605846900000|2020-11-20 04:35:00|5477.1|5474.1|5476.2|5473.2|5480.5|5477.5|5476.1|5473.1|0
1605847200000|2020-11-20 04:40:00|5476.5|5473.5|5479.3|5476.3|5479.4|5476.4|5476.2|5473.2|0
1605847500000|2020-11-20 04:45:00|5478.7|5475.7|5476.3|5473.3|5479.4|5476.4|5476.3|5473.3|0
1605847800000|2020-11-20 04:50:00|5476.9|5473.9|5477.8|5474.8|5477.8|5474.8|5476.3|5473.3|0
1605848100000|2020-11-20 04:55:00|5477.3|5474.3|5476.2|5473.2|5478|5475|5476.2|5473.2|0
1605848400000|2020-11-20 05:00:00|5476.3|5473.3|5477.8|5474.8|5477.8|5474.8|5476.1|5473.1|0
1605848700000|2020-11-20 05:05:00|5477.7|5474.7|5476.2|5473.2|5477.8|5474.8|5476.1|5473.1|0
1605849000000|2020-11-20 05:10:00|5476.1|5473.1|5474.6|5471.6|5476.2|5473.2|5474.6|5471.6|0
1605849300000|2020-11-20 05:15:00|5474.9|5471.9|5474.6|5471.6|5476.1|5473.1|5474.5|5471.5|0
1605849600000|2020-11-20 05:20:00|5474.7|5471.7|5473.1|5470.1|5476.1|5473.1|5473.1|5470.1|0
1605849900000|2020-11-20 05:25:00|5473.6|5470.6|5472.9|5469.9|5474.5|5471.5|5472.9|5469.9|0
1605850200000|2020-11-20 05:30:00|5473|5470|5474.5|5471.5|5477.5|5474.5|5473|5470|0
1605850500000|2020-11-20 05:35:00|5474.3|5471.3|5476|5473|5476.8|5473.8|5473.8|5470.8|0
1605850800000|2020-11-20 05:40:00|5476.1|5473.1|5474.6|5471.6|5476.9|5473.9|5474.6|5471.6|0
1605851100000|2020-11-20 05:45:00|5474.5|5471.5|5473.2|5470.2|5474.5|5471.5|5473|5470|0
1605851400000|2020-11-20 05:50:00|5473.1|5470.1|5473.1|5470.1|5474.7|5471.7|5473.1|5470.1|0
1605851700000|2020-11-20 05:55:00|5473.6|5470.6|5477.5|5474.5|5477.5|5474.5|5473.6|5470.6|0
1605852000000|2020-11-20 06:00:00|5477.4|5474.4|5474.6|5471.6|5477.4|5474.4|5473.1|5470.1|0
1605852300000|2020-11-20 06:05:00|5474.5|5471.5|5476.2|5473.2|5476.2|5473.2|5474.5|5471.5|0
1605852600000|2020-11-20 06:10:00|5476.1|5473.1|5477.1|5474.1|5477.6|5474.6|5475.4|5472.4|0
1605852900000|2020-11-20 06:15:00|5476.8|5473.8|5475.5|5472.5|5477.2|5474.2|5475.5|5472.5|0
1605853200000|2020-11-20 06:20:00|5475.4|5472.4|5473.6|5470.6|5475.5|5472.5|5473.6|5470.6|0
1605853500000|2020-11-20 06:25:00|5473|5470|5473.5|5470.5|5473.7|5470.7|5472.2|5469.2|0
1605853800000|2020-11-20 06:30:00|5473.2|5470.2|5476.7|5473.7|5476.8|5473.8|5472.8|5469.8|0
1605854100000|2020-11-20 06:35:00|5476.8|5473.8|5476.4|5473.4|5476.8|5473.8|5475.3|5472.3|0
1605854400000|2020-11-20 06:40:00|5476.5|5473.5|5474|5471|5476.5|5473.5|5474|5471|0
1605854700000|2020-11-20 06:45:00|5474.6|5471.6|5473.9|5470.9|5475.6|5472.6|5473.9|5470.9|0
1605855000000|2020-11-20 06:50:00|5474|5471|5476.9|5473.9|5476.9|5473.9|5472.4|5469.4|0
1605855300000|2020-11-20 06:55:00|5476.8|5473.8|5475.3|5472.3|5478.2|5475.2|5475.3|5472.3|0
1605855600000|2020-11-20 07:00:00|5475.4|5472.4|5472.7|5470.7|5475.7|5473.7|5469.2|5467.2|543
1605855900000|2020-11-20 07:05:00|5472.2|5470.2|5467.2|5465.2|5472.2|5470.2|5466.2|5464.2|251
1605856200000|2020-11-20 07:10:00|5467.5|5465.5|5465|5463|5467.5|5465.5|5461.7|5459.7|211
1605856500000|2020-11-20 07:15:00|5464.7|5462.7|5466.7|5464.7|5467.7|5465.7|5463.7|5461.7|99
1605856800000|2020-11-20 07:20:00|5466.5|5464.5|5465.5|5463.5|5466.5|5464.5|5461.7|5459.7|137
1605857100000|2020-11-20 07:25:00|5465.2|5463.2|5463.5|5461.5|5466.7|5464.7|5463.5|5461.5|130
1605857400000|2020-11-20 07:30:00|5464|5462|5467.5|5465.5|5469|5467|5464|5462|111
1605857700000|2020-11-20 07:35:00|5467|5465|5467.2|5465.2|5467.5|5465.5|5464|5462|76
1605858000000|2020-11-20 07:40:00|5467|5465|5464.7|5462.7|5467|5465|5464|5462|75
1605858300000|2020-11-20 07:45:00|5465|5463|5466.2|5464.2|5466.2|5464.2|5464.2|5462.2|50
1605858600000|2020-11-20 07:50:00|5466|5464|5469.2|5467.2|5470.2|5468.2|5463.7|5461.7|76
1605858900000|2020-11-20 07:55:00|5469|5467|5464.7|5462.7|5469|5467|5461.5|5459.5|387
1605859200000|2020-11-20 08:00:00|5464.2|5463.2|5484|5483|5484.5|5483.5|5459.7|5458.7|1848
1605859500000|2020-11-20 08:05:00|5484.2|5483.2|5489.2|5488.2|5490.5|5489.5|5477.7|5476.7|898
1605859800000|2020-11-20 08:10:00|5489.5|5488.5|5489|5488|5492|5491|5484.2|5483.2|465
1605860100000|2020-11-20 08:15:00|5489.2|5488.2|5492.7|5491.7|5499.7|5498.7|5488.7|5487.7|796
1605860400000|2020-11-20 08:20:00|5493|5492|5495.2|5494.2|5498.7|5497.7|5493|5492|360
1605860700000|2020-11-20 08:25:00|5495.5|5494.5|5497.2|5496.2|5500.7|5499.7|5494.5|5493.5|321
1605861000000|2020-11-20 08:30:00|5497|5496|5497.2|5496.2|5501.7|5500.7|5495.7|5494.7|342
1605861300000|2020-11-20 08:35:00|5497.5|5496.5|5495.5|5494.5|5498.2|5497.2|5489.7|5488.7|371
1605861600000|2020-11-20 08:40:00|5496|5495|5496.2|5495.2|5502.5|5501.5|5494|5493|277
1605861900000|2020-11-20 08:45:00|5496|5495|5495.5|5494.5|5501.2|5500.2|5494|5493|338
1605862200000|2020-11-20 08:50:00|5495.2|5494.2|5499.7|5498.7|5499.7|5498.7|5493.5|5492.5|298
1605862500000|2020-11-20 08:55:00|5500|5499|5498|5497|5500.2|5499.2|5494.7|5493.7|338
1605862800000|2020-11-20 09:00:00|5498.2|5497.2|5497|5496|5499.2|5498.2|5493.7|5492.7|230
1605863100000|2020-11-20 09:05:00|5497.2|5496.2|5494.2|5493.2|5498|5497|5493|5492|373
1605863400000|2020-11-20 09:10:00|5494|5493|5495.7|5494.7|5498|5497|5493.5|5492.5|229
1605863700000|2020-11-20 09:15:00|5495.5|5494.5|5497.2|5496.2|5499.5|5498.5|5495.2|5494.2|245
1605864000000|2020-11-20 09:20:00|5497.5|5496.5|5494|5493|5498.2|5497.2|5491|5490|350
1605864300000|2020-11-20 09:25:00|5493.7|5492.7|5503.2|5502.2|5503.5|5502.5|5490.5|5489.5|357
1605864600000|2020-11-20 09:30:00|5504|5503|5500.2|5499.2|5504.2|5503.2|5499.2|5498.2|427
1605864900000|2020-11-20 09:35:00|5500.5|5499.5|5503|5502|5504.5|5503.5|5499|5498|216
1605865200000|2020-11-20 09:40:00|5502.7|5501.7|5504|5503|5505.5|5504.5|5502.2|5501.2|226
1605865500000|2020-11-20 09:45:00|5503.7|5502.7|5500.2|5499.2|5505.5|5504.5|5500.2|5499.2|263
1605865800000|2020-11-20 09:50:00|5500|5499|5499.2|5498.2|5501.5|5500.5|5497.2|5496.2|292
1605866100000|2020-11-20 09:55:00|5499|5498|5499.5|5498.5|5500.5|5499.5|5497|5496|200
1605866400000|2020-11-20 10:00:00|5499.2|5498.2|5504|5503|5504.5|5503.5|5498|5497|216
1605866700000|2020-11-20 10:05:00|5504.2|5503.2|5506.7|5505.7|5509.2|5508.2|5503.2|5502.2|334
1605867000000|2020-11-20 10:10:00|5506.5|5505.5|5513.7|5512.7|5515.7|5514.7|5503.5|5502.5|604
1605867300000|2020-11-20 10:15:00|5514|5513|5503.5|5502.5|5514.2|5513.2|5503.2|5502.2|444
1605867600000|2020-11-20 10:20:00|5503.2|5502.2|5508.2|5507.2|5508.7|5507.7|5501.7|5500.7|236
1605867900000|2020-11-20 10:25:00|5508|5507|5508.7|5507.7|5511.2|5510.2|5507.7|5506.7|254
1605868200000|2020-11-20 10:30:00|5508.5|5507.5|5512.2|5511.2|5514|5513|5508.2|5507.2|352
1605868500000|2020-11-20 10:35:00|5512|5511|5516.5|5515.5|5517.2|5516.2|5512|5511|304
1605868800000|2020-11-20 10:40:00|5516.7|5515.7|5518.5|5517.5|5524.2|5523.2|5516.7|5515.7|1073
1605869100000|2020-11-20 10:45:00|5518.2|5517.2|5521.2|5520.2|5521.2|5520.2|5512|5511|466
1605869400000|2020-11-20 10:50:00|5522.2|5521.2|5521.2|5520.2|5525|5524|5517.7|5516.7|1825
1605869700000|2020-11-20 10:55:00|5521.5|5520.5|5515.2|5514.2|5521.7|5520.7|5514|5513|1021
1605870000000|2020-11-20 11:00:00|5515|5514|5511|5510|5516.2|5515.2|5509.7|5508.7|493
1605870300000|2020-11-20 11:05:00|5510.7|5509.7|5510.7|5509.7|5513|5512|5509.5|5508.5|243
1605870600000|2020-11-20 11:10:00|5510.5|5509.5|5510.5|5509.5|5512.7|5511.7|5509|5508|230
1605870900000|2020-11-20 11:15:00|5510.2|5509.2|5510.2|5509.2|5510.5|5509.5|5507|5506|301
1605871200000|2020-11-20 11:20:00|5509.7|5508.7|5508.2|5507.2|5510.2|5509.2|5507.2|5506.2|247
1605871500000|2020-11-20 11:25:00|5508|5507|5505|5504|5508|5507|5504.2|5503.2|171
1605871800000|2020-11-20 11:30:00|5504|5503|5507.2|5506.2|5508.5|5507.5|5503.2|5502.2|652
1605872100000|2020-11-20 11:35:00|5507.5|5506.5|5504.5|5503.5|5507.5|5506.5|5502.2|5501.2|343
1605872400000|2020-11-20 11:40:00|5504.2|5503.2|5504.7|5503.7|5505.5|5504.5|5502.2|5501.2|385
1605872700000|2020-11-20 11:45:00|5504.5|5503.5|5506.7|5505.7|5507|5506|5504|5503|581
1605873000000|2020-11-20 11:50:00|5506.5|5505.5|5504.2|5503.2|5506.7|5505.7|5503.5|5502.5|226
1605873300000|2020-11-20 11:55:00|5504|5503|5506|5505|5506|5505|5503.5|5502.5|405
1605873600000|2020-11-20 12:00:00|5505.7|5504.7|5503.7|5502.7|5506|5505|5502|5501|335
1605873900000|2020-11-20 12:05:00|5504|5503|5499.7|5498.7|5504.7|5503.7|5499.5|5498.5|215
1605874200000|2020-11-20 12:10:00|5499.5|5498.5|5504.2|5503.2|5504.5|5503.5|5499.2|5498.2|281
1605874500000|2020-11-20 12:15:00|5504.5|5503.5|5501.7|5500.7|5504.5|5503.5|5499.7|5498.7|358
1605874800000|2020-11-20 12:20:00|5502|5501|5499|5498|5502.2|5501.2|5498|5497|228
1605875100000|2020-11-20 12:25:00|5498.7|5497.7|5498|5497|5499.7|5498.7|5498|5497|267
1605875400000|2020-11-20 12:30:00|5498.2|5497.2|5498|5497|5499.5|5498.5|5497|5496|341
1605875700000|2020-11-20 12:35:00|5497.7|5496.7|5493|5492|5499.5|5498.5|5492.5|5491.5|528
1605876000000|2020-11-20 12:40:00|5493.2|5492.2|5492.9|5491.9|5494.4|5493.4|5491.2|5490.2|277
1605876300000|2020-11-20 12:45:00|5492.7|5491.7|5494.2|5493.2|5495.4|5494.4|5491.7|5490.7|246
1605876600000|2020-11-20 12:50:00|5493.9|5492.9|5494.7|5493.7|5495.4|5494.4|5492.7|5491.7|154
1605876900000|2020-11-20 12:55:00|5494.4|5493.4|5496.7|5495.7|5497.7|5496.7|5494.2|5493.2|236
1605877200000|2020-11-20 13:00:00|5496.2|5495.2|5498.7|5497.7|5499.2|5498.2|5495.7|5494.7|253
1605877500000|2020-11-20 13:05:00|5499.2|5498.2|5501.9|5500.9|5502.9|5501.9|5498.7|5497.7|272
1605877800000|2020-11-20 13:10:00|5501.7|5500.7|5493.2|5492.2|5501.9|5500.9|5492.9|5491.9|334
1605878100000|2020-11-20 13:15:00|5493.4|5492.4|5492.4|5491.4|5494.9|5493.9|5491.7|5490.7|298
1605878400000|2020-11-20 13:20:00|5492.2|5491.2|5498.2|5497.2|5498.9|5497.9|5490.9|5489.9|166
1605878700000|2020-11-20 13:25:00|5497.9|5496.9|5491.4|5490.4|5498.2|5497.2|5488.9|5487.9|897
1605879000000|2020-11-20 13:30:00|5491.2|5490.2|5497.4|5496.4|5497.4|5496.4|5491.2|5490.2|252
1605879300000|2020-11-20 13:35:00|5497.7|5496.7|5495.2|5494.2|5498.2|5497.2|5494.7|5493.7|205
1605879600000|2020-11-20 13:40:00|5494.9|5493.9|5488.7|5487.7|5495.2|5494.2|5485.7|5484.7|494
1605879900000|2020-11-20 13:45:00|5488.9|5487.9|5491.9|5490.9|5492.4|5491.4|5487.7|5486.7|320
1605880200000|2020-11-20 13:50:00|5492.2|5491.2|5487.2|5486.2|5492.2|5491.2|5485.7|5484.7|333
1605880500000|2020-11-20 13:55:00|5486.9|5485.9|5488.9|5487.9|5490.7|5489.7|5486.4|5485.4|312
1605880800000|2020-11-20 14:00:00|5489.2|5488.2|5485.7|5484.7|5489.7|5488.7|5482.7|5481.7|502
1605881100000|2020-11-20 14:05:00|5486.2|5485.2|5485.9|5484.9|5487.7|5486.7|5483.9|5482.9|396
1605881400000|2020-11-20 14:10:00|5485.7|5484.7|5489.4|5488.4|5490.7|5489.7|5485.2|5484.2|296
1605881700000|2020-11-20 14:15:00|5489.7|5488.7|5485.7|5484.7|5490.7|5489.7|5485.2|5484.2|397
1605882000000|2020-11-20 14:20:00|5485.4|5484.4|5483.7|5482.7|5487.7|5486.7|5483.4|5482.4|249
1605882300000|2020-11-20 14:25:00|5483.4|5482.4|5485.9|5484.9|5488.2|5487.2|5483.2|5482.2|372
1605882600000|2020-11-20 14:30:00|5486.2|5485.2|5486.7|5485.7|5490.7|5489.7|5484.2|5483.2|456
1605882900000|2020-11-20 14:35:00|5485.7|5484.7|5492.2|5491.2|5492.2|5491.2|5483.2|5482.2|879
1605883200000|2020-11-20 14:40:00|5492.4|5491.4|5496.2|5495.2|5497.4|5496.4|5490.7|5489.7|639
1605883500000|2020-11-20 14:45:00|5496.4|5495.4|5496.2|5495.2|5499.2|5498.2|5495.2|5494.2|793
1605883800000|2020-11-20 14:50:00|5496.7|5495.7|5491.2|5490.2|5496.7|5495.7|5490.7|5489.7|783
1605884100000|2020-11-20 14:55:00|5491.4|5490.4|5492.2|5491.2|5492.4|5491.4|5487.4|5486.4|1045
1605884400000|2020-11-20 15:00:00|5492.4|5491.4|5492.9|5491.9|5494.4|5493.4|5489.7|5488.7|961
1605884700000|2020-11-20 15:05:00|5493.2|5492.2|5493.4|5492.4|5496.2|5495.2|5491.2|5490.2|382
1605885000000|2020-11-20 15:10:00|5492.6|5491.6|5487.4|5486.4|5494.4|5493.4|5486.9|5485.9|537
1605885300000|2020-11-20 15:15:00|5486.4|5485.4|5483.4|5482.4|5486.4|5485.4|5481.4|5480.4|485
1605885600000|2020-11-20 15:20:00|5482.9|5481.9|5485.4|5484.4|5487.6|5486.6|5481.4|5480.4|453
1605885900000|2020-11-20 15:25:00|5485.6|5484.6|5486.6|5485.6|5488.1|5487.1|5484.1|5483.1|465
1605886200000|2020-11-20 15:30:00|5487.9|5486.9|5485.4|5484.4|5488.9|5487.9|5482.4|5481.4|525
1605886500000|2020-11-20 15:35:00|5485.6|5484.6|5489.9|5488.9|5490.9|5489.9|5485.1|5484.1|273
1605886800000|2020-11-20 15:40:00|5490.1|5489.1|5486.9|5485.9|5490.4|5489.4|5486.4|5485.4|355
1605887100000|2020-11-20 15:45:00|5487.1|5486.1|5488.4|5487.4|5488.9|5487.9|5484.4|5483.4|315
1605887400000|2020-11-20 15:50:00|5488.6|5487.6|5489.1|5488.1|5492.1|5491.1|5487.9|5486.9|1421
1605887700000|2020-11-20 15:55:00|5488.9|5487.9|5490.4|5489.4|5492.1|5491.1|5488.1|5487.1|332
1605888000000|2020-11-20 16:00:00|5490.6|5489.6|5494.4|5493.4|5496.6|5495.6|5490.4|5489.4|609
1605888300000|2020-11-20 16:05:00|5494.9|5493.9|5495.6|5494.6|5497.4|5496.4|5493.4|5492.4|547
1605888600000|2020-11-20 16:10:00|5495.4|5494.4|5493.4|5492.4|5495.6|5494.6|5493.1|5492.1|258
1605888900000|2020-11-20 16:15:00|5493.6|5492.6|5493.1|5492.1|5495.6|5494.6|5492.1|5491.1|397
1605889200000|2020-11-20 16:20:00|5493.4|5492.4|5496.9|5495.9|5497.6|5496.6|5492.9|5491.9|764
1605889500000|2020-11-20 16:25:00|5497.1|5496.1|5496.9|5495.9|5499.1|5498.1|5493.4|5492.4|1344
1605889800000|2020-11-20 16:30:00|5497.6|5495.6|5496.1|5494.1|5502.9|5500.9|5494.9|5492.9|2941
1605890100000|2020-11-20 16:35:00|5496.6|5494.6|5501.6|5499.6|5503.4|5501.4|5496.4|5494.4|895
1605890400000|2020-11-20 16:40:00|5501.9|5499.9|5497.4|5495.4|5502.1|5500.1|5496.9|5494.9|416
1605890700000|2020-11-20 16:45:00|5497.6|5495.6|5491.9|5489.9|5499.1|5497.1|5491.9|5489.9|295
1605891000000|2020-11-20 16:50:00|5491.6|5489.6|5494.1|5492.1|5494.6|5492.6|5491.1|5489.1|275
1605891300000|2020-11-20 16:55:00|5494.4|5492.4|5496.9|5494.9|5496.9|5494.9|5493.6|5491.6|314
1605891600000|2020-11-20 17:00:00|5496.4|5494.4|5495.9|5493.9|5497.9|5495.9|5494.4|5492.4|272
1605891900000|2020-11-20 17:05:00|5496.1|5494.1|5496.4|5494.4|5496.9|5494.9|5495.1|5493.1|225
1605892200000|2020-11-20 17:10:00|5496.1|5494.1|5495.4|5493.4|5496.4|5494.4|5493.9|5491.9|404
1605892500000|2020-11-20 17:15:00|5495.6|5493.6|5493.9|5491.9|5495.6|5493.6|5493.4|5491.4|170
1605892800000|2020-11-20 17:20:00|5494.1|5492.1|5495.9|5493.9|5496.1|5494.1|5493.6|5491.6|81
1605893100000|2020-11-20 17:25:00|5496.1|5494.1|5498.9|5496.9|5498.9|5496.9|5495.4|5493.4|153
1605893400000|2020-11-20 17:30:00|5498.4|5496.4|5498.6|5496.6|5499.4|5497.4|5496.9|5494.9|100
1605893700000|2020-11-20 17:35:00|5498.4|5496.4|5496.6|5494.6|5499.4|5497.4|5496.4|5494.4|42
1605894000000|2020-11-20 17:40:00|5496.9|5494.9|5498.9|5496.9|5499.4|5497.4|5494.4|5492.4|91
1605894300000|2020-11-20 17:45:00|5499.1|5497.1|5494.6|5492.6|5499.1|5497.1|5494.4|5492.4|74
1605894600000|2020-11-20 17:50:00|5494.9|5492.9|5496.9|5494.9|5497.4|5495.4|5493.9|5491.9|58
1605894900000|2020-11-20 17:55:00|5497.1|5495.1|5501.1|5499.1|5501.6|5499.6|5496.6|5494.6|65
1605895200000|2020-11-20 18:00:00|5500.9|5498.9|5499.1|5497.1|5502.9|5500.9|5498.9|5496.9|81
1605895500000|2020-11-20 18:05:00|5498.9|5496.9|5498.6|5496.6|5499.1|5497.1|5496.9|5494.9|53
1605895800000|2020-11-20 18:10:00|5498.9|5496.9|5500.4|5498.4|5500.4|5498.4|5497.1|5495.1|39
1605896100000|2020-11-20 18:15:00|5500.1|5498.1|5499.9|5497.9|5501.4|5499.4|5499.1|5497.1|57
1605896400000|2020-11-20 18:20:00|5500.1|5498.1|5502.4|5500.4|5502.4|5500.4|5498.4|5496.4|82
1605896700000|2020-11-20 18:25:00|5502.1|5500.1|5503.1|5501.1|5503.4|5501.4|5501.4|5499.4|39
1605897000000|2020-11-20 18:30:00|5502.9|5500.9|5501.1|5499.1|5503.4|5501.4|5501.1|5499.1|36
1605897300000|2020-11-20 18:35:00|5501.4|5499.4|5503.4|5501.4|5503.9|5501.9|5501.4|5499.4|27
1605897600000|2020-11-20 18:40:00|5503.1|5501.1|5503.9|5501.9|5503.9|5501.9|5502.9|5500.9|41
1605897900000|2020-11-20 18:45:00|5503.6|5501.6|5502.6|5500.6|5504.6|5502.6|5500.6|5498.6|85
1605898200000|2020-11-20 18:50:00|5502.9|5500.9|5500.9|5498.9|5502.9|5500.9|5499.9|5497.9|69
1605898500000|2020-11-20 18:55:00|5501.1|5499.1|5500.1|5498.1|5501.1|5499.1|5498.4|5496.4|46
1605898800000|2020-11-20 19:00:00|5500.4|5498.4|5500.4|5498.4|5501.1|5499.1|5499.1|5497.1|24
1605899100000|2020-11-20 19:05:00|5500.1|5498.1|5500.4|5498.4|5500.6|5498.6|5499.1|5497.1|21
1605899400000|2020-11-20 19:10:00|5500.1|5498.1|5499.1|5497.1|5501.1|5499.1|5499.1|5497.1|18
1605899700000|2020-11-20 19:15:00|5498.9|5496.9|5498.9|5496.9|5500.4|5498.4|5498.6|5496.6|21
1605900000000|2020-11-20 19:20:00|5498.6|5496.6|5502.1|5500.1|5503.1|5501.1|5497.4|5495.4|81
1605900300000|2020-11-20 19:25:00|5502.4|5500.4|5502.9|5500.9|5503.1|5501.1|5501.4|5499.4|24
1605900600000|2020-11-20 19:30:00|5503.1|5501.1|5506.1|5504.1|5506.4|5504.4|5502.6|5500.6|49
1605900900000|2020-11-20 19:35:00|5505.9|5503.9|5505.1|5503.1|5508.6|5506.6|5504.9|5502.9|83
1605901200000|2020-11-20 19:40:00|5505.4|5503.4|5502.1|5500.1|5505.6|5503.6|5501.9|5499.9|63
1605901500000|2020-11-20 19:45:00|5502.4|5500.4|5502.4|5500.4|5502.9|5500.9|5500.4|5498.4|26
1605901800000|2020-11-20 19:50:00|5502.1|5500.1|5503.1|5501.1|5503.9|5501.9|5501.4|5499.4|31
1605902100000|2020-11-20 19:55:00|5502.9|5500.9|5503.9|5501.9|5504.1|5502.1|5501.4|5499.4|19
1605902400000|2020-11-20 20:00:00|5504.1|5502.1|5503.1|5501.1|5505.6|5503.6|5502.9|5500.9|41
1605902700000|2020-11-20 20:05:00|5502.9|5500.9|5500.1|5498.1|5505.1|5503.1|5499.9|5497.9|75
1605903000000|2020-11-20 20:10:00|5499.9|5497.9|5497.1|5495.1|5501.6|5499.6|5495.6|5493.6|74
1605903300000|2020-11-20 20:15:00|5496.9|5494.9|5496.1|5494.1|5497.6|5495.6|5493.9|5491.9|52
1605903600000|2020-11-20 20:20:00|5495.9|5493.9|5496.6|5494.6|5498.4|5496.4|5495.1|5493.1|38
1605903900000|2020-11-20 20:25:00|5496.4|5494.4|5495.9|5493.9|5498.6|5496.6|5495.6|5493.6|13
1605904200000|2020-11-20 20:30:00|5495.6|5493.6|5496.4|5494.4|5497.1|5495.1|5494.6|5492.6|39
1605904500000|2020-11-20 20:35:00|5496.6|5494.6|5503.1|5501.1|5503.9|5501.9|5496.1|5494.1|77
1605904800000|2020-11-20 20:40:00|5503.4|5501.4|5503.9|5501.9|5504.1|5502.1|5501.9|5499.9|34
1605905100000|2020-11-20 20:45:00|5504.1|5502.1|5506.4|5504.4|5510.6|5508.6|5504.1|5502.1|163
1605905400000|2020-11-20 20:50:00|5504.6|5502.6|5499.4|5497.4|5505.4|5503.4|5499.1|5497.1|90
1605905700000|2020-11-20 20:55:00|5499.1|5497.1|5502.4|5500.4|5503.9|5501.9|5497.4|5495.4|105
1605906000000|2020-11-20 21:00:00|5503.7|5499.7|5493.7|5489.7|5503.7|5499.7|5490.2|5486.2|0
1605906300000|2020-11-20 21:05:00|5493.4|5489.4|5490.3|5486.3|5495.5|5491.5|5489.6|5485.6|0
1605906600000|2020-11-20 21:10:00|5490|5486|5487.3|5483.3|5490.9|5486.9|5486.1|5482.1|0
1605906900000|2020-11-20 21:15:00|5487.2|5483.2|5489.5|5485.5|5489.5|5485.5|5487.1|5483.1|0
1605907200000|2020-11-20 21:20:00|5489.6|5485.6|5490.2|5486.2|5490.6|5486.6|5489.5|5485.5|0
1605907500000|2020-11-20 21:25:00|5489.9|5485.9|5489.3|5485.3|5490.2|5486.2|5488.7|5484.7|0
1605907800000|2020-11-20 21:30:00|5489.7|5485.7|5490.2|5486.2|5495.4|5491.4|5487.9|5483.9|0
1605908100000|2020-11-20 21:35:00|5490.3|5486.3|5492.6|5488.6|5494.4|5490.4|5488.8|5484.8|0
1605908400000|2020-11-20 21:40:00|5492.3|5488.3|5493.7|5489.7|5494|5490|5491.6|5487.6|0
1605908700000|2020-11-20 21:45:00|5494|5490|5493|5489|5494.2|5490.2|5492.2|5488.2|0
1605909000000|2020-11-20 21:50:00|5492.6|5488.6|5497.2|5493.2|5497.8|5493.8|5492.3|5488.3|0
1605909300000|2020-11-20 21:55:00|5497.3|5493.3|5498.1|5494.1|5499.6|5495.6|5496.9|5492.9|0
1606086000000|2020-11-22 23:00:00|5490.3|5486.3|5498.4|5494.4|5499.5|5495.5|5490.1|5486.1|0
1606086300000|2020-11-22 23:05:00|5498.3|5494.3|5505|5501|5505.4|5501.4|5497.5|5493.5|0
1606086600000|2020-11-22 23:10:00|5504.7|5500.7|5500.3|5496.3|5504.7|5500.7|5499.4|5495.4|0
1606086900000|2020-11-22 23:15:00|5500.4|5496.4|5498|5494|5502|5498|5496.5|5492.5|0
1606087200000|2020-11-22 23:20:00|5498.2|5494.2|5498.6|5494.6|5500.7|5496.7|5497.6|5493.6|0
1606087500000|2020-11-22 23:25:00|5498.4|5494.4|5499.7|5495.7|5501.4|5497.4|5498.3|5494.3|0
1606087800000|2020-11-22 23:30:00|5499.6|5495.6|5496.8|5492.8|5500.3|5496.3|5496.8|5492.8|0
1606088100000|2020-11-22 23:35:00|5496.9|5492.9|5499.3|5495.3|5501.1|5497.1|5496.9|5492.9|0
1606088400000|2020-11-22 23:40:00|5498.9|5494.9|5499|5495|5499.7|5495.7|5496.8|5492.8|0
1606088700000|2020-11-22 23:45:00|5499.1|5495.1|5503.4|5499.4|5503.8|5499.8|5499|5495|0
1606089000000|2020-11-22 23:50:00|5503.5|5499.5|5506.5|5502.5|5507.4|5503.4|5502.8|5498.8|0
1606089300000|2020-11-22 23:55:00|5506.4|5502.4|5507.3|5503.3|5507.7|5503.7|5505.7|5501.7|0
1606089600000|2020-11-23 00:00:00|5507|5503|5505.9|5501.9|5507.6|5503.6|5505.1|5501.1|0
1606089900000|2020-11-23 00:05:00|5505.8|5501.8|5508|5504|5508.3|5504.3|5505.6|5501.6|0
1606090200000|2020-11-23 00:10:00|5507.9|5503.9|5507.8|5503.8|5509.5|5505.5|5506.3|5502.3|0
1606090500000|2020-11-23 00:15:00|5507.9|5503.9|5513.3|5510.3|5514|5511|5506.6|5503.6|0
1606090800000|2020-11-23 00:20:00|5513.4|5510.4|5515.9|5512.9|5516|5513|5512.4|5509.4|0
1606091100000|2020-11-23 00:25:00|5515.8|5512.8|5515.8|5512.8|5515.9|5512.9|5514.2|5511.2|0
1606091400000|2020-11-23 00:30:00|5515.9|5512.9|5514.3|5511.3|5517.2|5514.2|5514.2|5511.2|0
1606091700000|2020-11-23 00:35:00|5514.8|5511.8|5517.2|5514.2|5518.7|5515.7|5514.8|5511.8|0
1606092000000|2020-11-23 00:40:00|5517.5|5514.5|5518.8|5515.8|5520.3|5517.3|5517.2|5514.2|0
1606092300000|2020-11-23 00:45:00|5518.9|5515.9|5520.2|5517.2|5520.4|5517.4|5518.8|5515.8|0
1606092600000|2020-11-23 00:50:00|5520.1|5517.1|5519.6|5516.6|5521.6|5518.6|5519.6|5516.6|0
1606092900000|2020-11-23 00:55:00|5519.7|5516.7|5521.1|5518.1|5521.2|5518.2|5519.6|5516.6|0
1606093200000|2020-11-23 01:00:00|5521|5518|5519.6|5516.6|5521.2|5518.2|5516|5513|0
1606093500000|2020-11-23 01:05:00|5519.7|5516.7|5519.7|5516.7|5521.1|5518.1|5519.7|5516.7|0
1606093800000|2020-11-23 01:10:00|5519.6|5516.6|5519.7|5516.7|5519.7|5516.7|5518.2|5515.2|0
1606094100000|2020-11-23 01:15:00|5519.6|5516.6|5520.4|5517.4|5522.6|5519.6|5519.6|5516.6|0
1606094400000|2020-11-23 01:20:00|5520.6|5517.6|5520.6|5517.6|5522.7|5519.7|5520.6|5517.6|0
1606094700000|2020-11-23 01:25:00|5520.7|5517.7|5521.3|5518.3|5522.1|5519.1|5520.5|5517.5|0
1606095000000|2020-11-23 01:30:00|5521|5518|5516|5513|5521|5518|5514.6|5511.6|0
1606095300000|2020-11-23 01:35:00|5514.6|5511.6|5517.6|5514.6|5517.7|5514.7|5513|5510|0
1606095600000|2020-11-23 01:40:00|5517.7|5514.7|5516.1|5513.1|5519.3|5516.3|5516.1|5513.1|0
1606095900000|2020-11-23 01:45:00|5516.2|5513.2|5514.5|5511.5|5517.7|5514.7|5513|5510|0
1606096200000|2020-11-23 01:50:00|5514.6|5511.6|5516.2|5513.2|5516.2|5513.2|5514.5|5511.5|0
1606096500000|2020-11-23 01:55:00|5516.1|5513.1|5516|5513|5517.7|5514.7|5514.6|5511.6|0
1606096800000|2020-11-23 02:00:00|5515.5|5512.5|5513.6|5510.6|5516|5513|5512.1|5509.1|0
1606097100000|2020-11-23 02:05:00|5513.7|5510.7|5514.9|5511.9|5515.7|5512.7|5513.7|5510.7|0
1606097400000|2020-11-23 02:10:00|5515|5512|5514.9|5511.9|5516.4|5513.4|5514.2|5511.2|0
1606097700000|2020-11-23 02:15:00|5515|5512|5514.2|5511.2|5515|5512|5513.4|5510.4|0
1606098000000|2020-11-23 02:20:00|5514.3|5511.3|5516.6|5513.6|5517.4|5514.4|5513.5|5510.5|0
1606098300000|2020-11-23 02:25:00|5516.7|5513.7|5516.5|5513.5|5518.1|5515.1|5516.5|5513.5|0
1606098600000|2020-11-23 02:30:00|5516.2|5513.2|5515|5512|5516.2|5513.2|5514.2|5511.2|0
1606098900000|2020-11-23 02:35:00|5515.3|5512.3|5515|5512|5515.7|5512.7|5515|5512|0
1606099200000|2020-11-23 02:40:00|5514.5|5511.5|5513.5|5510.5|5515.1|5512.1|5513.5|5510.5|0
1606099500000|2020-11-23 02:45:00|5513.6|5510.6|5515|5512|5515|5512|5513.5|5510.5|0
1606099800000|2020-11-23 02:50:00|5515.6|5512.6|5517.9|5514.9|5517.9|5514.9|5515.6|5512.6|0
1606100100000|2020-11-23 02:55:00|5517.6|5514.6|5517.9|5514.9|5517.9|5514.9|5516.4|5513.4|0
1606100400000|2020-11-23 03:00:00|5517.6|5514.6|5516.4|5513.4|5517.6|5514.6|5516.3|5513.3|0
1606100700000|2020-11-23 03:05:00|5516.5|5513.5|5517.1|5514.1|5517.9|5514.9|5516.3|5513.3|0
1606101000000|2020-11-23 03:10:00|5517.3|5514.3|5517.8|5514.8|5517.8|5514.8|5516.3|5513.3|0
1606101300000|2020-11-23 03:15:00|5517.1|5514.1|5516.5|5513.5|5517.9|5514.9|5516.4|5513.4|0
1606101600000|2020-11-23 03:20:00|5516.8|5513.8|5516.5|5513.5|5518.1|5515.1|5516.5|5513.5|0
1606101900000|2020-11-23 03:25:00|5516.6|5513.6|5514.9|5511.9|5518|5515|5514.9|5511.9|0
1606102200000|2020-11-23 03:30:00|5514.8|5511.8|5516.4|5513.4|5516.4|5513.4|5514.8|5511.8|0
1606102500000|2020-11-23 03:35:00|5516.5|5513.5|5517.4|5514.4|5517.9|5514.9|5516.4|5513.4|0
1606102800000|2020-11-23 03:40:00|5516.9|5513.9|5515.9|5512.9|5517.4|5514.4|5515.9|5512.9|0
1606103100000|2020-11-23 03:45:00|5516|5513|5515.9|5512.9|5516.7|5513.7|5514.5|5511.5|0
1606103400000|2020-11-23 03:50:00|5515.6|5512.6|5516|5513|5516|5513|5514.4|5511.4|0
1606103700000|2020-11-23 03:55:00|5515.9|5512.9|5515.9|5512.9|5516|5513|5515.9|5512.9|0
1606104000000|2020-11-23 04:00:00|5516|5513|5515.8|5512.8|5517.4|5514.4|5515.1|5512.1|0
1606104300000|2020-11-23 04:05:00|5515.9|5512.9|5514.4|5511.4|5515.9|5512.9|5514.4|5511.4|0
1606104600000|2020-11-23 04:10:00|5514.3|5511.3|5514.4|5511.4|5514.5|5511.5|5512.9|5509.9|0
1606104900000|2020-11-23 04:15:00|5514.1|5511.1|5514.4|5511.4|5514.4|5511.4|5513.7|5510.7|0
1606105200000|2020-11-23 04:20:00|5514.3|5511.3|5514.2|5511.2|5514.3|5511.3|5514.2|5511.2|0
1606105500000|2020-11-23 04:25:00|5513.7|5510.7|5512.7|5509.7|5513.7|5510.7|5512.7|5509.7|0
1606105800000|2020-11-23 04:30:00|5512.8|5509.8|5511.5|5508.5|5512.9|5509.9|5511.4|5508.4|0
1606106400000|2020-11-23 04:40:00|5512|5509|5513|5510|5513|5510|5512|5509|0
1606106700000|2020-11-23 04:45:00|5513.6|5510.6|5512.9|5509.9|5514.4|5511.4|5512.9|5509.9|0
1606107000000|2020-11-23 04:50:00|5512.3|5509.3|5513|5510|5515.9|5512.9|5511.5|5508.5|0
1606107300000|2020-11-23 04:55:00|5512.9|5509.9|5514.3|5511.3|5514.4|5511.4|5512.9|5509.9|0
1606107600000|2020-11-23 05:00:00|5513.8|5510.8|5515.9|5512.9|5515.9|5512.9|5512.9|5509.9|0
1606107900000|2020-11-23 05:05:00|5516|5513|5515.8|5512.8|5516|5513|5515.2|5512.2|0
1606108200000|2020-11-23 05:10:00|5515.7|5512.7|5515.8|5512.8|5515.8|5512.8|5514.2|5511.2|0
1606108500000|2020-11-23 05:15:00|5516.4|5513.4|5517.3|5514.3|5517.4|5514.4|5515.9|5512.9|0
1606108800000|2020-11-23 05:20:00|5517.2|5514.2|5515.8|5512.8|5517.2|5514.2|5515.7|5512.7|0
1606109100000|2020-11-23 05:25:00|5515.9|5512.9|5515.8|5512.8|5515.9|5512.9|5515.8|5512.8|0
1606109400000|2020-11-23 05:30:00|5515.7|5512.7|5515.7|5512.7|5517.2|5514.2|5515|5512|0
1606109700000|2020-11-23 05:35:00|5515.6|5512.6|5517.2|5514.2|5517.2|5514.2|5515.6|5512.6|0
1606110000000|2020-11-23 05:40:00|5517.3|5514.3|5518.7|5515.7|5518.7|5515.7|5517.2|5514.2|0
1606110300000|2020-11-23 05:45:00|5518.8|5515.8|5518.8|5515.8|5518.9|5515.9|5518.7|5515.7|0
1606110600000|2020-11-23 05:50:00|5519.4|5516.4|5520.2|5517.2|5520.3|5517.3|5518.8|5515.8|0
1606110900000|2020-11-23 05:55:00|5520.5|5517.5|5520.5|5517.5|5522.6|5519.6|5518.2|5515.2|0
1606111200000|2020-11-23 06:00:00|5521|5518|5524.4|5521.4|5524.9|5521.9|5520.5|5517.5|0
1606111500000|2020-11-23 06:05:00|5524.2|5521.2|5524.2|5521.2|5524.8|5521.8|5522.6|5519.6|0
1606111800000|2020-11-23 06:10:00|5524.1|5521.1|5523.9|5520.9|5525.4|5522.4|5523.4|5520.4|0
1606112100000|2020-11-23 06:15:00|5523.8|5520.8|5523.2|5520.2|5523.9|5520.9|5523|5520|0
1606112400000|2020-11-23 06:20:00|5523.1|5520.1|5523.1|5520.1|5523.2|5520.2|5521.7|5518.7|0
1606112700000|2020-11-23 06:25:00|5523|5520|5522.9|5519.9|5523.1|5520.1|5522.8|5519.8|0
1606113000000|2020-11-23 06:30:00|5522.6|5519.6|5521.2|5518.2|5522.6|5519.6|5521.2|5518.2|0
1606113300000|2020-11-23 06:35:00|5521.3|5518.3|5521.4|5518.4|5522.8|5519.8|5521.2|5518.2|0
1606113600000|2020-11-23 06:40:00|5521.3|5518.3|5522.9|5519.9|5523|5520|5521.3|5518.3|0
1606113900000|2020-11-23 06:45:00|5522.4|5519.4|5520.9|5517.9|5522.5|5519.5|5520.9|5517.9|0
1606114200000|2020-11-23 06:50:00|5521|5518|5521.1|5518.1|5521.1|5518.1|5520.9|5517.9|0
1606114500000|2020-11-23 06:55:00|5520.1|5517.1|5524.6|5521.6|5524.6|5521.6|5518.6|5515.6|0
1606114800000|2020-11-23 07:00:00|5524.7|5521.7|5527.4|5525.4|5537.9|5535.9|5522.4|5520.4|645
1606115100000|2020-11-23 07:05:00|5527.6|5525.6|5534.1|5532.1|5534.1|5532.1|5527.4|5525.4|252
1606115400000|2020-11-23 07:10:00|5534.4|5532.4|5540.6|5538.6|5543.6|5541.6|5533.9|5531.9|457
1606115700000|2020-11-23 07:15:00|5541.1|5539.1|5541.1|5539.1|5541.9|5539.9|5537.1|5535.1|176
1606116000000|2020-11-23 07:20:00|5540.9|5538.9|5536.6|5534.6|5541.6|5539.6|5535.1|5533.1|150
1606116300000|2020-11-23 07:25:00|5536.4|5534.4|5539.6|5537.6|5540.4|5538.4|5536.1|5534.1|143
1606116600000|2020-11-23 07:30:00|5539.9|5537.9|5539.1|5537.1|5539.9|5537.9|5536.6|5534.6|63
1606116900000|2020-11-23 07:35:00|5539.4|5537.4|5540.6|5538.6|5541.4|5539.4|5537.1|5535.1|61
1606117200000|2020-11-23 07:40:00|5540.4|5538.4|5538.9|5536.9|5541.6|5539.6|5538.1|5536.1|84
1606117500000|2020-11-23 07:45:00|5539.1|5537.1|5538.6|5536.6|5539.6|5537.6|5537.1|5535.1|103
1606117800000|2020-11-23 07:50:00|5538.9|5536.9|5539.4|5537.4|5540.6|5538.6|5538.4|5536.4|45
1606118100000|2020-11-23 07:55:00|5538.9|5536.9|5541.6|5539.6|5542.6|5540.6|5537.6|5535.6|223
1606118400000|2020-11-23 08:00:00|5541.4|5539.4|5541.6|5540.6|5545.6|5544.6|5533.9|5532.9|1280
1606118700000|2020-11-23 08:05:00|5543.4|5542.4|5547.1|5546.1|5550.4|5549.4|5536.9|5535.9|809
1606119000000|2020-11-23 08:10:00|5548.1|5547.1|5536.9|5535.9|5548.1|5547.1|5535.6|5534.6|436
1606119300000|2020-11-23 08:15:00|5537.4|5536.4|5541.4|5540.4|5543.4|5542.4|5535.6|5534.6|496
1606119600000|2020-11-23 08:20:00|5541.9|5540.9|5549.1|5548.1|5550.9|5549.9|5541.1|5540.1|503
1606119900000|2020-11-23 08:25:00|5549.4|5548.4|5549.6|5548.6|5550.9|5549.9|5545.6|5544.6|606
1606120200000|2020-11-23 08:30:00|5552.4|5551.4|5555.1|5554.1|5556.6|5555.6|5548.4|5547.4|1407
1606120500000|2020-11-23 08:35:00|5555.4|5554.4|5546.4|5545.4|5557.4|5556.4|5544.9|5543.9|657
1606120800000|2020-11-23 08:40:00|5546.6|5545.6|5540.6|5539.6|5547.6|5546.6|5540.3|5539.3|413
1606121100000|2020-11-23 08:45:00|5540.3|5539.3|5540.6|5539.6|5543.3|5542.3|5538.1|5537.1|567
1606121400000|2020-11-23 08:50:00|5540.3|5539.3|5538.1|5537.1|5542.1|5541.1|5537.3|5536.3|544
1606121700000|2020-11-23 08:55:00|5538.3|5537.3|5544.8|5543.8|5545.6|5544.6|5536.6|5535.6|558
1606122000000|2020-11-23 09:00:00|5545.1|5544.1|5537.3|5536.3|5546.3|5545.3|5535.8|5534.8|451
1606122300000|2020-11-23 09:05:00|5537.6|5536.6|5543.8|5542.8|5544.1|5543.1|5537.1|5536.1|297
1606122600000|2020-11-23 09:10:00|5543.6|5542.6|5548.1|5547.1|5548.6|5547.6|5541.3|5540.3|350
1606122900000|2020-11-23 09:15:00|5547.8|5546.8|5544.6|5543.6|5549.6|5548.6|5544.6|5543.6|278
1606123200000|2020-11-23 09:20:00|5544.8|5543.8|5547.8|5546.8|5549.6|5548.6|5544.1|5543.1|471
1606123500000|2020-11-23 09:25:00|5547.6|5546.6|5548.6|5547.6|5549.8|5548.8|5545.3|5544.3|173
1606123800000|2020-11-23 09:30:00|5548.8|5547.8|5541.3|5540.3|5549.8|5548.8|5540.8|5539.8|259
1606124100000|2020-11-23 09:35:00|5541.1|5540.1|5537.3|5536.3|5541.6|5540.6|5536.6|5535.6|289
1606124400000|2020-11-23 09:40:00|5537.1|5536.1|5533.6|5532.6|5537.1|5536.1|5532.1|5531.1|428
1606124700000|2020-11-23 09:45:00|5533.8|5532.8|5535.3|5534.3|5536.1|5535.1|5533.1|5532.1|283
1606125000000|2020-11-23 09:50:00|5535.6|5534.6|5536.1|5535.1|5537.8|5536.8|5533.6|5532.6|188
1606125300000|2020-11-23 09:55:00|5536.3|5535.3|5536.6|5535.6|5538.6|5537.6|5535.6|5534.6|198
1606125600000|2020-11-23 10:00:00|5536.8|5535.8|5538.6|5537.6|5538.8|5537.8|5534.6|5533.6|304
1606125900000|2020-11-23 10:05:00|5538.8|5537.8|5538.3|5537.3|5540.1|5539.1|5537.1|5536.1|313
1606126200000|2020-11-23 10:10:00|5538.1|5537.1|5536.3|5535.3|5539.1|5538.1|5536.1|5535.1|362
1606126500000|2020-11-23 10:15:00|5536.1|5535.1|5541.8|5540.8|5542.1|5541.1|5535.1|5534.1|279
1606126800000|2020-11-23 10:20:00|5541.6|5540.6|5536.8|5535.8|5541.6|5540.6|5536.6|5535.6|214
1606127100000|2020-11-23 10:25:00|5537.1|5536.1|5534.3|5533.3|5538.1|5537.1|5533.6|5532.6|138
1606127400000|2020-11-23 10:30:00|5534.1|5533.1|5531.1|5530.1|5534.3|5533.3|5529.8|5528.8|258
1606127700000|2020-11-23 10:35:00|5530.8|5529.8|5532.6|5531.6|5533.1|5532.1|5529.6|5528.6|175
1606128000000|2020-11-23 10:40:00|5532.1|5531.1|5529.1|5528.1|5536.6|5535.6|5528.6|5527.6|397
1606128300000|2020-11-23 10:45:00|5528.8|5527.8|5529.3|5528.3|5530.3|5529.3|5527.1|5526.1|258
1606128600000|2020-11-23 10:50:00|5529.1|5528.1|5531.6|5530.6|5532.1|5531.1|5528.8|5527.8|229
1606128900000|2020-11-23 10:55:00|5531.3|5530.3|5529.8|5528.8|5532.1|5531.1|5527.6|5526.6|296
1606129200000|2020-11-23 11:00:00|5530.1|5529.1|5529.8|5528.8|5532.6|5531.6|5528.1|5527.1|175
1606129500000|2020-11-23 11:05:00|5530.1|5529.1|5529.8|5528.8|5530.6|5529.6|5526.6|5525.6|135
1606129800000|2020-11-23 11:10:00|5530.1|5529.1|5528.8|5527.8|5530.1|5529.1|5528.1|5527.1|89
1606130100000|2020-11-23 11:15:00|5529.1|5528.1|5526.1|5525.1|5530.3|5529.3|5525.3|5524.3|181
1606130400000|2020-11-23 11:20:00|5525.8|5524.8|5523.3|5522.3|5526.1|5525.1|5521.6|5520.6|292
1606130700000|2020-11-23 11:25:00|5523.6|5522.6|5517.1|5516.1|5523.6|5522.6|5516.8|5515.8|300
1606131000000|2020-11-23 11:30:00|5516.8|5515.8|5518.8|5517.8|5519.3|5518.3|5514.8|5513.8|331
1606131300000|2020-11-23 11:35:00|5518.6|5517.6|5520.8|5519.8|5522.6|5521.6|5517.6|5516.6|309
1606131600000|2020-11-23 11:40:00|5521.1|5520.1|5517.6|5516.6|5521.1|5520.1|5516.3|5515.3|514
1606131900000|2020-11-23 11:45:00|5517.8|5516.8|5515.8|5514.8|5518.1|5517.1|5515.6|5514.6|114
1606132200000|2020-11-23 11:50:00|5516.1|5515.1|5520.8|5519.8|5521.6|5520.6|5515.6|5514.6|228
1606132500000|2020-11-23 11:55:00|5521.1|5520.1|5521.3|5520.3|5521.6|5520.6|5518.1|5517.1|314
1606132800000|2020-11-23 12:00:00|5521.1|5520.1|5515.8|5514.8|5521.3|5520.3|5515.6|5514.6|239
1606133100000|2020-11-23 12:05:00|5516.1|5515.1|5515.6|5514.6|5516.6|5515.6|5511.6|5510.6|401
1606133400000|2020-11-23 12:10:00|5515.8|5514.8|5517.1|5516.1|5517.3|5516.3|5513.1|5512.1|239
1606133700000|2020-11-23 12:15:00|5517.3|5516.3|5517.8|5516.8|5518.6|5517.6|5515.8|5514.8|234
1606134000000|2020-11-23 12:20:00|5518.1|5517.1|5518.8|5517.8|5519.1|5518.1|5516.8|5515.8|162
1606134300000|2020-11-23 12:25:00|5519.1|5518.1|5520.1|5519.1|5521.3|5520.3|5517.8|5516.8|250
1606134600000|2020-11-23 12:30:00|5520.3|5519.3|5515.6|5514.6|5520.6|5519.6|5515.6|5514.6|224
1606134900000|2020-11-23 12:35:00|5515.3|5514.3|5517.8|5516.8|5519.1|5518.1|5515.3|5514.3|165
1606135200000|2020-11-23 12:40:00|5518.1|5517.1|5519.1|5518.1|5519.4|5518.4|5516.9|5515.9|163
1606135500000|2020-11-23 12:45:00|5518.9|5517.9|5521.4|5520.4|5523.4|5522.4|5518.9|5517.9|131
1606135800000|2020-11-23 12:50:00|5521.1|5520.1|5521.9|5520.9|5523.9|5522.9|5520.9|5519.9|199
1606136100000|2020-11-23 12:55:00|5521.6|5520.6|5522.1|5521.1|5523.6|5522.6|5520.9|5519.9|139
1606136400000|2020-11-23 13:00:00|5521.9|5520.9|5521.9|5520.9|5523.1|5522.1|5520.9|5519.9|122
1606136700000|2020-11-23 13:05:00|5521.6|5520.6|5522.1|5521.1|5522.4|5521.4|5519.9|5518.9|132
1606137000000|2020-11-23 13:10:00|5521.9|5520.9|5522.4|5521.4|5522.9|5521.9|5520.9|5519.9|52
1606137300000|2020-11-23 13:15:00|5522.1|5521.1|5517.4|5516.4|5522.1|5521.1|5515.4|5514.4|326
1606137600000|2020-11-23 13:20:00|5517.6|5516.6|5520.4|5519.4|5520.4|5519.4|5516.9|5515.9|89
1606137900000|2020-11-23 13:25:00|5520.1|5519.1|5521.1|5520.1|5521.4|5520.4|5516.9|5515.9|121
1606138200000|2020-11-23 13:30:00|5521.4|5520.4|5520.6|5519.6|5521.6|5520.6|5518.1|5517.1|169
1606138500000|2020-11-23 13:35:00|5520.9|5519.9|5522.4|5521.4|5523.4|5522.4|5520.4|5519.4|94
1606138800000|2020-11-23 13:40:00|5522.1|5521.1|5515.6|5514.6|5522.6|5521.6|5502.6|5501.6|2129
1606139100000|2020-11-23 13:45:00|5515.9|5514.9|5515.6|5514.6|5516.4|5515.4|5509.4|5508.4|334
1606139400000|2020-11-23 13:50:00|5515.9|5514.9|5509.1|5508.1|5516.4|5515.4|5507.6|5506.6|502
1606139700000|2020-11-23 13:55:00|5509.4|5508.4|5514.1|5513.1|5514.4|5513.4|5508.1|5507.1|248
1606140000000|2020-11-23 14:00:00|5514.4|5513.4|5513.6|5512.6|5515.6|5514.6|5513.4|5512.4|217
1606140300000|2020-11-23 14:05:00|5513.4|5512.4|5513.9|5512.9|5514.9|5513.9|5510.6|5509.6|225
1606140600000|2020-11-23 14:10:00|5513.6|5512.6|5507.6|5506.6|5513.9|5512.9|5507.4|5506.4|195
1606140900000|2020-11-23 14:15:00|5507.9|5506.9|5510.1|5509.1|5510.6|5509.6|5507.6|5506.6|157
1606141200000|2020-11-23 14:20:00|5509.9|5508.9|5512.4|5511.4|5512.6|5511.6|5509.9|5508.9|167
1606141500000|2020-11-23 14:25:00|5512.6|5511.6|5516.6|5515.6|5516.6|5515.6|5512.1|5511.1|398
1606141800000|2020-11-23 14:30:00|5516.9|5515.9|5511.1|5510.1|5518.9|5517.9|5509.6|5508.6|459
1606142100000|2020-11-23 14:35:00|5511.6|5510.6|5507.4|5506.4|5512.4|5511.4|5507.4|5506.4|451
1606142400000|2020-11-23 14:40:00|5507.6|5506.6|5508.9|5507.9|5509.1|5508.1|5502.9|5501.9|388
1606142700000|2020-11-23 14:45:00|5509.6|5508.6|5513.6|5512.6|5517.4|5516.4|5509.1|5508.1|748
1606143000000|2020-11-23 14:50:00|5513.9|5512.9|5512.6|5511.6|5514.9|5513.9|5510.9|5509.9|372
1606143300000|2020-11-23 14:55:00|5512.9|5511.9|5506.4|5505.4|5512.9|5511.9|5505.6|5504.6|694
1606143600000|2020-11-23 15:00:00|5506.6|5505.6|5510.9|5509.9|5514.1|5513.1|5506.4|5505.4|458
1606143900000|2020-11-23 15:05:00|5510.6|5509.6|5510.1|5509.1|5512.4|5511.4|5506.9|5505.9|387
1606144200000|2020-11-23 15:10:00|5509.8|5508.8|5510.6|5509.6|5511.6|5510.6|5507.1|5506.1|320
1606144500000|2020-11-23 15:15:00|5510.3|5509.3|5516.6|5515.6|5517.3|5516.3|5509.6|5508.6|318
1606144800000|2020-11-23 15:20:00|5516.8|5515.8|5515.8|5514.8|5518.3|5517.3|5514.1|5513.1|340
1606145100000|2020-11-23 15:25:00|5515.6|5514.6|5510.8|5509.8|5515.8|5514.8|5510.6|5509.6|350
1606145400000|2020-11-23 15:30:00|5510.6|5509.6|5514.3|5513.3|5515.1|5514.1|5508.6|5507.6|252
1606145700000|2020-11-23 15:35:00|5514.1|5513.1|5516.8|5515.8|5519.1|5518.1|5513.8|5512.8|304
1606146000000|2020-11-23 15:40:00|5517.1|5516.1|5513.8|5512.8|5519.3|5518.3|5513.6|5512.6|358
1606146300000|2020-11-23 15:45:00|5514.1|5513.1|5517.8|5516.8|5518.3|5517.3|5512.6|5511.6|205
1606146600000|2020-11-23 15:50:00|5518.1|5517.1|5516.3|5515.3|5518.8|5517.8|5515.1|5514.1|156
1606146900000|2020-11-23 15:55:00|5516.1|5515.1|5518.8|5517.8|5520.6|5519.6|5514.6|5513.6|355
1606147200000|2020-11-23 16:00:00|5519.1|5518.1|5517.3|5516.3|5520.1|5519.1|5516.1|5515.1|321
1606147500000|2020-11-23 16:05:00|5517.6|5516.6|5513.8|5512.8|5518.1|5517.1|5513.3|5512.3|483
1606147800000|2020-11-23 16:10:00|5513.6|5512.6|5500.6|5499.6|5514.1|5513.1|5500.1|5499.1|887
1606148100000|2020-11-23 16:15:00|5500.8|5499.8|5505.3|5504.3|5506.1|5505.1|5499.8|5498.8|436
1606148400000|2020-11-23 16:20:00|5505.6|5504.6|5509.8|5508.8|5510.1|5509.1|5504.1|5503.1|471
1606148700000|2020-11-23 16:25:00|5509.6|5508.6|5508.3|5507.3|5511.1|5510.1|5505.6|5504.6|1535
1606149000000|2020-11-23 16:30:00|5509.1|5507.1|5494.1|5492.1|5511.3|5509.3|5493.1|5491.1|2415
1606149300000|2020-11-23 16:35:00|5493.8|5491.8|5499.8|5497.8|5503.1|5501.1|5491.1|5489.1|1660
1606149600000|2020-11-23 16:40:00|5500.1|5498.1|5495.1|5493.1|5501.1|5499.1|5493.3|5491.3|513
1606149900000|2020-11-23 16:45:00|5494.8|5492.8|5500.8|5498.8|5501.3|5499.3|5493.8|5491.8|201
1606150200000|2020-11-23 16:50:00|5500.6|5498.6|5500.3|5498.3|5502.1|5500.1|5499.1|5497.1|179
1606150500000|2020-11-23 16:55:00|5500.6|5498.6|5501.6|5499.6|5504.6|5502.6|5499.6|5497.6|110
1606150800000|2020-11-23 17:00:00|5501.8|5499.8|5501.1|5499.1|5503.1|5501.1|5495.8|5493.8|127
1606151100000|2020-11-23 17:05:00|5501.3|5499.3|5500.3|5498.3|5502.1|5500.1|5498.1|5496.1|81
1606151400000|2020-11-23 17:10:00|5500.1|5498.1|5502.3|5500.3|5505.1|5503.1|5500.1|5498.1|110
1606151700000|2020-11-23 17:15:00|5502.1|5500.1|5504.6|5502.6|5505.6|5503.6|5501.1|5499.1|43
1606152000000|2020-11-23 17:20:00|5504.8|5502.8|5507.1|5505.1|5507.3|5505.3|5502.6|5500.6|62
1606152300000|2020-11-23 17:25:00|5507.3|5505.3|5505.3|5503.3|5507.6|5505.6|5503.3|5501.3|111
1606152600000|2020-11-23 17:30:00|5505.6|5503.6|5505.3|5503.3|5506.8|5504.8|5504.3|5502.3|42
1606152900000|2020-11-23 17:35:00|5505.1|5503.1|5506.3|5504.3|5507.3|5505.3|5504.8|5502.8|38
1606153200000|2020-11-23 17:40:00|5506.6|5504.6|5506.8|5504.8|5507.8|5505.8|5505.3|5503.3|33
1606153500000|2020-11-23 17:45:00|5506.6|5504.6|5509.6|5507.6|5510.6|5508.6|5505.6|5503.6|71
1606153800000|2020-11-23 17:50:00|5509.3|5507.3|5509.3|5507.3|5510.6|5508.6|5508.8|5506.8|50
1606154100000|2020-11-23 17:55:00|5509.1|5507.1|5510.3|5508.3|5510.3|5508.3|5508.8|5506.8|68
1606154400000|2020-11-23 18:00:00|5510.6|5508.6|5510.1|5508.1|5510.8|5508.8|5508.6|5506.6|101
1606154700000|2020-11-23 18:05:00|5509.8|5507.8|5511.1|5509.1|5512.3|5510.3|5509.8|5507.8|37
1606155000000|2020-11-23 18:10:00|5510.8|5508.8|5511.8|5509.8|5511.8|5509.8|5510.3|5508.3|30
1606155300000|2020-11-23 18:15:00|5512.1|5510.1|5510.3|5508.3|5512.3|5510.3|5510.1|5508.1|8
1606155600000|2020-11-23 18:20:00|5510.1|5508.1|5508.3|5506.3|5510.1|5508.1|5507.8|5505.8|45
1606155900000|2020-11-23 18:25:00|5508.1|5506.1|5510.3|5508.3|5510.8|5508.8|5508.1|5506.1|24
1606156200000|2020-11-23 18:30:00|5510.6|5508.6|5510.3|5508.3|5511.3|5509.3|5508.8|5506.8|20
1606156500000|2020-11-23 18:35:00|5510.6|5508.6|5511.8|5509.8|5511.8|5509.8|5510.3|5508.3|5
1606156800000|2020-11-23 18:40:00|5511.6|5509.6|5508.3|5506.3|5511.6|5509.6|5507.8|5505.8|19
1606157100000|2020-11-23 18:45:00|5508.1|5506.1|5510.8|5508.8|5513.8|5511.8|5507.3|5505.3|40
1606157400000|2020-11-23 18:50:00|5510.6|5508.6|5511.3|5509.3|5511.8|5509.8|5508.8|5506.8|20
1606157700000|2020-11-23 18:55:00|5511.1|5509.1|5512.3|5510.3|5513.6|5511.6|5510.8|5508.8|22
1606158000000|2020-11-23 19:00:00|5512.6|5510.6|5510.3|5508.3|5512.8|5510.8|5510.1|5508.1|30
1606158300000|2020-11-23 19:05:00|5510.8|5508.8|5509.6|5507.6|5511.3|5509.3|5509.6|5507.6|23
1606158600000|2020-11-23 19:10:00|5510.1|5508.1|5507.1|5505.1|5510.6|5508.6|5506.1|5504.1|68
1606158900000|2020-11-23 19:15:00|5507.3|5505.3|5505.8|5503.8|5508.8|5506.8|5504.3|5502.3|57
1606159200000|2020-11-23 19:20:00|5506.1|5504.1|5507.8|5505.8|5508.6|5506.6|5506.1|5504.1|41
1606159500000|2020-11-23 19:25:00|5507.6|5505.6|5507.3|5505.3|5507.8|5505.8|5505.6|5503.6|38
1606159800000|2020-11-23 19:30:00|5507.1|5505.1|5510.3|5508.3|5510.6|5508.6|5507.1|5505.1|17
1606160100000|2020-11-23 19:35:00|5510.6|5508.6|5508.8|5506.8|5510.6|5508.6|5507.8|5505.8|41
1606160400000|2020-11-23 19:40:00|5508.6|5506.6|5508.3|5506.3|5509.1|5507.1|5507.3|5505.3|20
1606160700000|2020-11-23 19:45:00|5508.6|5506.6|5508.3|5506.3|5511.1|5509.1|5508.1|5506.1|13
1606161000000|2020-11-23 19:50:00|5508.6|5506.6|5517.1|5515.1|5518.8|5516.8|5507.8|5505.8|170
1606161300000|2020-11-23 19:55:00|5517.3|5515.3|5526.6|5524.6|5526.6|5524.6|5517.3|5515.3|230
1606161600000|2020-11-23 20:00:00|5526.8|5524.8|5530.3|5528.3|5532.3|5530.3|5526.1|5524.1|169
1606161900000|2020-11-23 20:05:00|5530.1|5528.1|5530.8|5528.8|5531.8|5529.8|5528.1|5526.1|73
1606162200000|2020-11-23 20:10:00|5530.6|5528.6|5527.8|5525.8|5530.6|5528.6|5526.1|5524.1|137
1606162500000|2020-11-23 20:15:00|5528.1|5526.1|5523.3|5521.3|5528.1|5526.1|5523.1|5521.1|50
1606162800000|2020-11-23 20:20:00|5523.1|5521.1|5522.3|5520.3|5523.3|5521.3|5520.8|5518.8|44
1606163100000|2020-11-23 20:25:00|5522.6|5520.6|5521.1|5519.1|5523.3|5521.3|5520.3|5518.3|19
1606163400000|2020-11-23 20:30:00|5520.8|5518.8|5515.6|5513.6|5521.1|5519.1|5515.3|5513.3|24
1606163700000|2020-11-23 20:35:00|5515.8|5513.8|5513.3|5511.3|5516.3|5514.3|5512.6|5510.6|102
1606164000000|2020-11-23 20:40:00|5513.6|5511.6|5518.1|5516.1|5518.1|5516.1|5513.6|5511.6|34
1606164300000|2020-11-23 20:45:00|5517.8|5515.8|5518.1|5516.1|5522.6|5520.6|5516.8|5514.8|57
1606164600000|2020-11-23 20:50:00|5518.3|5516.3|5512.8|5510.8|5521.8|5519.8|5512.8|5510.8|71
1606164900000|2020-11-23 20:55:00|5512.1|5510.1|5511.3|5509.3|5512.1|5510.1|5504.3|5502.3|146
1606165200000|2020-11-23 21:00:00|5510.8|5506.8|5506.1|5502.1|5511.1|5507.1|5504.7|5500.7|0
1606165500000|2020-11-23 21:05:00|5506.2|5502.2|5506.5|5502.5|5508.6|5504.6|5505.8|5501.8|0
1606165800000|2020-11-23 21:10:00|5506.2|5502.2|5508.7|5504.7|5509.1|5505.1|5506.2|5502.2|0
1606166100000|2020-11-23 21:15:00|5508.6|5504.6|5508.4|5504.4|5509|5505|5507.9|5503.9|0
1606166400000|2020-11-23 21:20:00|5508.3|5504.3|5508.5|5504.5|5508.9|5504.9|5508.1|5504.1|0
1606166700000|2020-11-23 21:25:00|5508.7|5504.7|5508.3|5504.3|5508.7|5504.7|5508.2|5504.2|0
1606167000000|2020-11-23 21:30:00|5508.2|5504.2|5508.6|5504.6|5508.6|5504.6|5505.9|5501.9|0
1606167300000|2020-11-23 21:35:00|5508.7|5504.7|5508.1|5504.1|5509|5505|5508.1|5504.1|0
1606167600000|2020-11-23 21:40:00|5508.4|5504.4|5509.5|5505.5|5510.2|5506.2|5508|5504|0
1606167900000|2020-11-23 21:45:00|5509.9|5505.9|5509.5|5505.5|5509.9|5505.9|5509.1|5505.1|0
1606168200000|2020-11-23 21:50:00|5509.4|5505.4|5508.5|5504.5|5509.5|5505.5|5507.4|5503.4|0
1606168500000|2020-11-23 21:55:00|5508.2|5504.2|5509|5505|5509.8|5505.8|5507.7|5503.7|0
1606168800000|2020-11-23 22:00:00|5508.5|5504.5|5508.8|5504.8|5508.9|5504.9|5508.4|5504.4|0
1606169400000|2020-11-23 22:10:00|5508.6|5504.6|5509.4|5505.4|5509.4|5505.4|5508.6|5504.6|0
1606169700000|2020-11-23 22:15:00|5509.2|5505.2|5509.9|5505.9|5509.9|5505.9|5509.2|5505.2|0
1606170000000|2020-11-23 22:20:00|5509.8|5505.8|5509.9|5505.9|5509.9|5505.9|5509.5|5505.5|0
1606170300000|2020-11-23 22:25:00|5510.1|5506.1|5509.9|5505.9|5510.1|5506.1|5509.9|5505.9|0
1606170600000|2020-11-23 22:30:00|5510.1|5506.1|5510.1|5506.1|5510.1|5506.1|5510.1|5506.1|0
1606170900000|2020-11-23 22:35:00|5509.9|5505.9|5509.9|5505.9|5509.9|5505.9|5509.9|5505.9|0
1606171200000|2020-11-23 22:40:00|5509.8|5505.8|5509.8|5505.8|5509.8|5505.8|5509.7|5505.7|0
1606171500000|2020-11-23 22:45:00|5509.9|5505.9|5509.9|5505.9|5509.9|5505.9|5509.8|5505.8|0
1606171800000|2020-11-23 22:50:00|5510.1|5506.1|5509.9|5505.9|5510.1|5506.1|5509.8|5505.8|0
1606172100000|2020-11-23 22:55:00|5510.1|5506.1|5510.9|5506.9|5511.6|5507.6|5510.1|5506.1|0
1606172400000|2020-11-23 23:00:00|5511.2|5507.2|5510.3|5506.3|5511.8|5507.8|5508.4|5504.4|0
1606172700000|2020-11-23 23:05:00|5510.1|5506.1|5520.5|5516.5|5520.5|5516.5|5509.8|5505.8|0
1606173000000|2020-11-23 23:10:00|5520.4|5516.4|5520.9|5516.9|5521.7|5517.7|5518.7|5514.7|0
1606173300000|2020-11-23 23:15:00|5520.8|5516.8|5528.1|5524.1|5531.9|5527.9|5518.8|5514.8|0
1606173600000|2020-11-23 23:20:00|5528.2|5524.2|5534.4|5530.4|5539.2|5535.2|5528.1|5524.1|0
1606173900000|2020-11-23 23:25:00|5534.7|5530.7|5536.2|5532.2|5538.1|5534.1|5532.9|5528.9|0
1606174200000|2020-11-23 23:30:00|5536.3|5532.3|5531.4|5527.4|5536.9|5532.9|5531|5527|0
1606174500000|2020-11-23 23:35:00|5531.5|5527.5|5534.2|5530.2|5535.4|5531.4|5530.6|5526.6|0
1606174800000|2020-11-23 23:40:00|5534.1|5530.1|5537|5533|5537|5533|5532.1|5528.1|0
1606175100000|2020-11-23 23:45:00|5536.8|5532.8|5526.6|5522.6|5536.8|5532.8|5525.3|5521.3|0
1606175400000|2020-11-23 23:50:00|5526.7|5522.7|5529.4|5525.4|5531.3|5527.3|5524.9|5520.9|0
1606175700000|2020-11-23 23:55:00|5529.7|5525.7|5530.3|5526.3|5530.7|5526.7|5529.4|5525.4|0
1606176000000|2020-11-24 00:00:00|5530.2|5526.2|5527.4|5523.4|5530.4|5526.4|5526.8|5522.8|0
1606176300000|2020-11-24 00:05:00|5527|5523|5529.4|5525.4|5529.8|5525.8|5526|5522|0
1606176600000|2020-11-24 00:10:00|5529.5|5525.5|5530.4|5526.4|5531.1|5527.1|5529.1|5525.1|0
1606176900000|2020-11-24 00:15:00|5530.1|5526.1|5524.4|5521.4|5532.2|5529.2|5523.3|5520.3|0
1606177200000|2020-11-24 00:20:00|5524.6|5521.6|5529.6|5526.6|5531|5528|5524.3|5521.3|0
1606177500000|2020-11-24 00:25:00|5528.9|5525.9|5532.9|5529.9|5534.3|5531.3|5528.9|5525.9|0
1606177800000|2020-11-24 00:30:00|5532.8|5529.8|5530|5527|5532.8|5529.8|5527|5524|0
1606178100000|2020-11-24 00:35:00|5530.1|5527.1|5531.3|5528.3|5531.4|5528.4|5528.6|5525.6|0
1606178400000|2020-11-24 00:40:00|5531.2|5528.2|5528.5|5525.5|5531.3|5528.3|5528.5|5525.5|0
1606178700000|2020-11-24 00:45:00|5528.8|5525.8|5530.7|5527.7|5531.5|5528.5|5528.5|5525.5|0
1606179000000|2020-11-24 00:50:00|5531|5528|5530.6|5527.6|5532.9|5529.9|5529.2|5526.2|0
1606179300000|2020-11-24 00:55:00|5530.4|5527.4|5529.8|5526.8|5531.4|5528.4|5529.8|5526.8|0
1606179600000|2020-11-24 01:00:00|5530.4|5527.4|5537.5|5534.5|5537.5|5534.5|5530.4|5527.4|0
1606179900000|2020-11-24 01:05:00|5538.1|5535.1|5539.1|5536.1|5540.6|5537.6|5537.5|5534.5|0
1606180200000|2020-11-24 01:10:00|5539.6|5536.6|5537.3|5534.3|5540.5|5537.5|5535.9|5532.9|0
1606180500000|2020-11-24 01:15:00|5536.7|5533.7|5534.1|5531.1|5536.7|5533.7|5531.2|5528.2|0
1606180800000|2020-11-24 01:20:00|5534.4|5531.4|5534.3|5531.3|5537.2|5534.2|5532.8|5529.8|0
1606181100000|2020-11-24 01:25:00|5534.4|5531.4|5534.4|5531.4|5535.7|5532.7|5532.9|5529.9|0
1606181400000|2020-11-24 01:30:00|5534.5|5531.5|5531.3|5528.3|5535.9|5532.9|5531.2|5528.2|0
1606181700000|2020-11-24 01:35:00|5531.6|5528.6|5531.5|5528.5|5533|5530|5530.7|5527.7|0
1606182000000|2020-11-24 01:40:00|5531.8|5528.8|5531.7|5528.7|5533|5530|5530.1|5527.1|0
1606182300000|2020-11-24 01:45:00|5531.2|5528.2|5530.2|5527.2|5533.2|5530.2|5530.2|5527.2|0
1606182600000|2020-11-24 01:50:00|5530.5|5527.5|5530.4|5527.4|5531.8|5528.8|5528.9|5525.9|0
1606182900000|2020-11-24 01:55:00|5529.8|5526.8|5530.5|5527.5|5530.5|5527.5|5528.9|5525.9|0
1606183200000|2020-11-24 02:00:00|5530.6|5527.6|5533.5|5530.5|5535.1|5532.1|5530.6|5527.6|0
1606183500000|2020-11-24 02:05:00|5533.4|5530.4|5533.5|5530.5|5535.1|5532.1|5532|5529|0
1606183800000|2020-11-24 02:10:00|5533.6|5530.6|5533.6|5530.6|5535|5532|5533.5|5530.5|0
1606184100000|2020-11-24 02:15:00|5533.7|5530.7|5532.1|5529.1|5535.1|5532.1|5532.1|5529.1|0
1606184400000|2020-11-24 02:20:00|5532.2|5529.2|5535.1|5532.1|5535.2|5532.2|5532|5529|0
1606184700000|2020-11-24 02:25:00|5535.2|5532.2|5533.6|5530.6|5535.2|5532.2|5533.6|5530.6|0
1606185000000|2020-11-24 02:30:00|5533.7|5530.7|5535.2|5532.2|5536.7|5533.7|5533.6|5530.6|0
1606185300000|2020-11-24 02:35:00|5535.3|5532.3|5533.9|5530.9|5536|5533|5533.8|5530.8|0
1606185600000|2020-11-24 02:40:00|5534.1|5531.1|5538.3|5535.3|5539.9|5536.9|5534.1|5531.1|0
1606185900000|2020-11-24 02:45:00|5538.4|5535.4|5538.4|5535.4|5539.9|5536.9|5538.3|5535.3|0
1606186200000|2020-11-24 02:50:00|5538.7|5535.7|5539.8|5536.8|5539.9|5536.9|5538.2|5535.2|0
1606186500000|2020-11-24 02:55:00|5539.7|5536.7|5539.6|5536.6|5541.2|5538.2|5538.1|5535.1|0
1606186800000|2020-11-24 03:00:00|5539.7|5536.7|5538.3|5535.3|5539.7|5536.7|5538.2|5535.2|0
1606187100000|2020-11-24 03:05:00|5538.2|5535.2|5536.7|5533.7|5538.3|5535.3|5536.7|5533.7|0
1606187400000|2020-11-24 03:10:00|5536.8|5533.8|5536.8|5533.8|5536.8|5533.8|5536.7|5533.7|0
1606187700000|2020-11-24 03:15:00|5536.7|5533.7|5536.7|5533.7|5536.8|5533.8|5536|5533|0
1606188000000|2020-11-24 03:20:00|5536.8|5533.8|5536.7|5533.7|5536.8|5533.8|5535.2|5532.2|0
1606188300000|2020-11-24 03:25:00|5536.4|5533.4|5536.6|5533.6|5536.6|5533.6|5535.2|5532.2|0
1606188600000|2020-11-24 03:30:00|5536.9|5533.9|5539.7|5536.7|5541.2|5538.2|5536.6|5533.6|0
1606188900000|2020-11-24 03:35:00|5539.6|5536.6|5541.4|5538.4|5542.9|5539.9|5539.6|5536.6|0
1606189200000|2020-11-24 03:40:00|5542.1|5539.1|5541.3|5538.3|5544.3|5541.3|5541.3|5538.3|0
1606189500000|2020-11-24 03:45:00|5541.8|5538.8|5541.2|5538.2|5542.7|5539.7|5539.8|5536.8|0
1606189800000|2020-11-24 03:50:00|5541.3|5538.3|5542.9|5539.9|5542.9|5539.9|5541.2|5538.2|0
1606190100000|2020-11-24 03:55:00|5542.8|5539.8|5543|5540|5544.5|5541.5|5542.8|5539.8|0
1606190400000|2020-11-24 04:00:00|5543.3|5540.3|5543.1|5540.1|5544.5|5541.5|5543|5540|0
1606190700000|2020-11-24 04:05:00|5544.5|5541.5|5543|5540|5544.5|5541.5|5543|5540|0
1606191000000|2020-11-24 04:10:00|5542.9|5539.9|5543|5540|5543|5540|5542.2|5539.2|0
1606191300000|2020-11-24 04:15:00|5542.9|5539.9|5544.3|5541.3|5546|5543|5542.9|5539.9|0
1606191600000|2020-11-24 04:20:00|5544.4|5541.4|5542.8|5539.8|5544.4|5541.4|5542.7|5539.7|0
1606191900000|2020-11-24 04:25:00|5543|5540|5542.7|5539.7|5544.2|5541.2|5542.7|5539.7|0
1606192200000|2020-11-24 04:30:00|5542.8|5539.8|5542.8|5539.8|5544.2|5541.2|5541.3|5538.3|0
1606192500000|2020-11-24 04:35:00|5542.9|5539.9|5544.5|5541.5|5544.5|5541.5|5541.4|5538.4|0
1606192800000|2020-11-24 04:40:00|5544.4|5541.4|5545.9|5542.9|5546|5543|5542.2|5539.2|0
1606193100000|2020-11-24 04:45:00|5545.8|5542.8|5544.3|5541.3|5545.9|5542.9|5544.3|5541.3|0
1606193400000|2020-11-24 04:50:00|5544.5|5541.5|5544.3|5541.3|5545|5542|5542.8|5539.8|0
1606193700000|2020-11-24 04:55:00|5544|5541|5545.7|5542.7|5545.8|5542.8|5542.7|5539.7|0
1606194000000|2020-11-24 05:00:00|5545.8|5542.8|5545.6|5542.6|5547.2|5544.2|5544.9|5541.9|0
1606194300000|2020-11-24 05:05:00|5545.1|5542.1|5544.2|5541.2|5545.1|5542.1|5542.7|5539.7|0
1606194600000|2020-11-24 05:10:00|5543.9|5540.9|5544.2|5541.2|5544.3|5541.3|5543.5|5540.5|0
1606194900000|2020-11-24 05:15:00|5542.8|5539.8|5541.6|5538.6|5543.9|5540.9|5541|5538|0
1606195200000|2020-11-24 05:20:00|5542.5|5539.5|5541.1|5538.1|5542.6|5539.6|5541|5538|0
1606195500000|2020-11-24 05:25:00|5541.2|5538.2|5541.2|5538.2|5541.2|5538.2|5539.7|5536.7|0
1606195800000|2020-11-24 05:30:00|5541.1|5538.1|5539.8|5536.8|5542.8|5539.8|5539.8|5536.8|0
1606196100000|2020-11-24 05:35:00|5539.7|5536.7|5536.4|5533.4|5539.8|5536.8|5535|5532|0
1606196400000|2020-11-24 05:40:00|5536.5|5533.5|5536.6|5533.6|5536.6|5533.6|5535|5532|0
1606196700000|2020-11-24 05:45:00|5536.7|5533.7|5538|5535|5538.2|5535.2|5536.7|5533.7|0
1606197000000|2020-11-24 05:50:00|5537.9|5534.9|5539.7|5536.7|5539.7|5536.7|5537.9|5534.9|0
1606197300000|2020-11-24 05:55:00|5539.8|5536.8|5537|5534|5539.8|5536.8|5536.9|5533.9|0
1606197600000|2020-11-24 06:00:00|5536.9|5533.9|5541.2|5538.2|5541.3|5538.3|5535.4|5532.4|0
1606197900000|2020-11-24 06:05:00|5541|5538|5540.6|5537.6|5541.3|5538.3|5538.3|5535.3|0
1606198200000|2020-11-24 06:10:00|5540.3|5537.3|5540.4|5537.4|5541.2|5538.2|5539.7|5536.7|0
1606198500000|2020-11-24 06:15:00|5540.6|5537.6|5538.9|5535.9|5541.1|5538.1|5538.9|5535.9|0
1606198800000|2020-11-24 06:20:00|5539|5536|5540.3|5537.3|5540.4|5537.4|5538.8|5535.8|0
1606199100000|2020-11-24 06:25:00|5540.2|5537.2|5538.7|5535.7|5540.3|5537.3|5538.6|5535.6|0
1606199400000|2020-11-24 06:30:00|5538.6|5535.6|5537.4|5534.4|5538.9|5535.9|5537.4|5534.4|0
1606199700000|2020-11-24 06:35:00|5537.7|5534.7|5541|5538|5541|5538|5537.4|5534.4|0
1606200000000|2020-11-24 06:40:00|5541.1|5538.1|5541.1|5538.1|5542.5|5539.5|5541|5538|0
1606200300000|2020-11-24 06:45:00|5541|5538|5539.8|5536.8|5541.2|5538.2|5539.8|5536.8|0
1606200600000|2020-11-24 06:50:00|5539.9|5536.9|5539.9|5536.9|5539.9|5536.9|5539.9|5536.9|0
1606200900000|2020-11-24 06:55:00|5540.4|5537.4|5541.2|5538.2|5541.4|5538.4|5539.9|5536.9|0
1606201200000|2020-11-24 07:00:00|5541.1|5538.1|5546.6|5544.6|5548.3|5546.3|5537.8|5535.8|744
1606201500000|2020-11-24 07:05:00|5546.3|5544.3|5544.8|5542.8|5548.6|5546.6|5543.3|5541.3|247
1606201800000|2020-11-24 07:10:00|5545.1|5543.1|5544.3|5542.3|5547.1|5545.1|5543.6|5541.6|94
1606202100000|2020-11-24 07:15:00|5544.1|5542.1|5542.3|5540.3|5545.1|5543.1|5542.3|5540.3|123
1606202400000|2020-11-24 07:20:00|5541.8|5539.8|5537.8|5535.8|5543.1|5541.1|5537.8|5535.8|75
1606202700000|2020-11-24 07:25:00|5537.6|5535.6|5539.6|5537.6|5541.1|5539.1|5537.3|5535.3|104
1606203000000|2020-11-24 07:30:00|5539.3|5537.3|5540.1|5538.1|5542.1|5540.1|5539.3|5537.3|56
1606203300000|2020-11-24 07:35:00|5540.3|5538.3|5542.3|5540.3|5542.8|5540.8|5538.8|5536.8|73
1606203600000|2020-11-24 07:40:00|5542.1|5540.1|5543.6|5541.6|5544.3|5542.3|5541.8|5539.8|57
1606203900000|2020-11-24 07:45:00|5543.3|5541.3|5540.3|5538.3|5543.8|5541.8|5537.8|5535.8|57
1606204200000|2020-11-24 07:50:00|5540.1|5538.1|5541.3|5539.3|5542.6|5540.6|5539.8|5537.8|70
1606204500000|2020-11-24 07:55:00|5541.1|5539.1|5544.8|5542.8|5544.8|5542.8|5538.3|5536.3|334
1606204800000|2020-11-24 08:00:00|5543.8|5543.3|5545.8|5544.8|5557.1|5556.1|5543.8|5543.3|2197
1606205100000|2020-11-24 08:05:00|5546.3|5545.3|5548.8|5547.8|5550.6|5549.6|5541.1|5540.1|639
1606205400000|2020-11-24 08:10:00|5548.6|5547.6|5547.1|5546.1|5552.8|5551.8|5545.3|5544.3|413
1606205700000|2020-11-24 08:15:00|5547.6|5546.6|5539.8|5538.8|5550.6|5549.6|5539.8|5538.8|517
1606206000000|2020-11-24 08:20:00|5539.6|5538.6|5552.1|5551.1|5552.3|5551.3|5538.6|5537.6|444
1606206300000|2020-11-24 08:25:00|5551.8|5550.8|5545.1|5544.1|5552.6|5551.6|5543.6|5542.6|426
1606206600000|2020-11-24 08:30:00|5544.8|5543.8|5544.3|5543.3|5545.1|5544.1|5534.8|5533.8|629
1606206900000|2020-11-24 08:35:00|5544.6|5543.6|5543.6|5542.6|5551.8|5550.8|5541.6|5540.6|921
1606207200000|2020-11-24 08:40:00|5543.3|5542.3|5542|5541|5545.3|5544.3|5538.8|5537.8|276
1606207500000|2020-11-24 08:45:00|5541.8|5540.8|5542.5|5541.5|5545.3|5544.3|5540.8|5539.8|191
1606207800000|2020-11-24 08:50:00|5542.3|5541.3|5544.5|5543.5|5546.3|5545.3|5539.5|5538.5|378
1606208100000|2020-11-24 08:55:00|5544.8|5543.8|5546.3|5545.3|5549.3|5548.3|5543.8|5542.8|284
1606208400000|2020-11-24 09:00:00|5546.5|5545.5|5547.3|5546.3|5547.5|5546.5|5542.3|5541.3|278
1606208700000|2020-11-24 09:05:00|5548|5547|5550|5549|5551.3|5550.3|5546.5|5545.5|211
1606209000000|2020-11-24 09:10:00|5550.3|5549.3|5555.3|5554.3|5556|5555|5550.3|5549.3|721
1606209300000|2020-11-24 09:15:00|5555.5|5554.5|5553.5|5552.5|5556.8|5555.8|5553.3|5552.3|297
1606209600000|2020-11-24 09:20:00|5554.3|5553.3|5551.8|5550.8|5555.3|5554.3|5551.8|5550.8|278
1606209900000|2020-11-24 09:25:00|5552|5551|5551.5|5550.5|5552.3|5551.3|5549.3|5548.3|286
1606210200000|2020-11-24 09:30:00|5551.8|5550.8|5558.8|5557.8|5559.3|5558.3|5551.8|5550.8|480
1606210500000|2020-11-24 09:35:00|5559|5558|5561.3|5560.3|5562.8|5561.8|5557.5|5556.5|507
1606210800000|2020-11-24 09:40:00|5561|5560|5562.5|5561.5|5567.3|5566.3|5560.8|5559.8|502
1606211100000|2020-11-24 09:45:00|5562.3|5561.3|5557.8|5556.8|5562.8|5561.8|5556.8|5555.8|306
1606211400000|2020-11-24 09:50:00|5558|5557|5559.8|5558.8|5559.8|5558.8|5555|5554|383
1606211700000|2020-11-24 09:55:00|5560|5559|5560.8|5559.8|5561.8|5560.8|5558.8|5557.8|199
1606212000000|2020-11-24 10:00:00|5561|5560|5561.3|5560.3|5561.8|5560.8|5559.3|5558.3|179
1606212300000|2020-11-24 10:05:00|5560.8|5559.8|5562.8|5561.8|5563|5562|5559.8|5558.8|270
1606212600000|2020-11-24 10:10:00|5562.5|5561.5|5563|5562|5566|5565|5561.3|5560.3|480
1606212900000|2020-11-24 10:15:00|5563.3|5562.3|5564|5563|5564.5|5563.5|5562.3|5561.3|311
1606213200000|2020-11-24 10:20:00|5563.8|5562.8|5558.5|5557.5|5564.8|5563.8|5558.5|5557.5|301
1606213500000|2020-11-24 10:25:00|5558.8|5557.8|5559|5558|5561.8|5560.8|5556.8|5555.8|431
1606213800000|2020-11-24 10:30:00|5559.3|5558.3|5561.8|5560.8|5562.8|5561.8|5558.3|5557.3|410
1606214100000|2020-11-24 10:35:00|5561.5|5560.5|5564|5563|5564.3|5563.3|5561.3|5560.3|322
1606214400000|2020-11-24 10:40:00|5563.8|5562.8|5556.8|5555.8|5564.8|5563.8|5556.5|5555.5|677
1606214700000|2020-11-24 10:45:00|5557|5556|5560.8|5559.8|5561.8|5560.8|5556.3|5555.3|283
1606215000000|2020-11-24 10:50:00|5561|5560|5561.3|5560.3|5561.5|5560.5|5558.8|5557.8|217
1606215300000|2020-11-24 10:55:00|5561.5|5560.5|5563.8|5562.8|5565.3|5564.3|5561.3|5560.3|271
1606215600000|2020-11-24 11:00:00|5563.3|5562.3|5564.8|5563.8|5565.8|5564.8|5562.8|5561.8|284
1606215900000|2020-11-24 11:05:00|5564.5|5563.5|5571.5|5570.5|5571.5|5570.5|5564.3|5563.3|455
1606216200000|2020-11-24 11:10:00|5571.8|5570.8|5567.8|5566.8|5573.5|5572.5|5567.3|5566.3|407
1606216500000|2020-11-24 11:15:00|5568|5567|5566.3|5565.3|5568.8|5567.8|5565|5564|281
1606216800000|2020-11-24 11:20:00|5566|5565|5568.8|5567.8|5568.8|5567.8|5564.8|5563.8|264
1606217100000|2020-11-24 11:25:00|5568.5|5567.5|5564.3|5563.3|5568.8|5567.8|5562|5561|226
1606217400000|2020-11-24 11:30:00|5564|5563|5562.3|5561.3|5567.8|5566.8|5561.8|5560.8|266
1606217700000|2020-11-24 11:35:00|5562.5|5561.5|5565.8|5564.8|5566|5565|5560.8|5559.8|230
1606218000000|2020-11-24 11:40:00|5566|5565|5568.5|5567.5|5569.3|5568.3|5565.3|5564.3|276
1606218300000|2020-11-24 11:45:00|5568.3|5567.3|5565.8|5564.8|5568.8|5567.8|5564.8|5563.8|183
1606218600000|2020-11-24 11:50:00|5565.5|5564.5|5566.8|5565.8|5567.8|5566.8|5565.3|5564.3|343
1606218900000|2020-11-24 11:55:00|5566.5|5565.5|5565.5|5564.5|5568.8|5567.8|5564.3|5563.3|247
1606219200000|2020-11-24 12:00:00|5565.8|5564.8|5565|5564|5567|5566|5562.8|5561.8|280
1606219500000|2020-11-24 12:05:00|5564.8|5563.8|5562.3|5561.3|5565|5564|5561.8|5560.8|167
1606219800000|2020-11-24 12:10:00|5562.5|5561.5|5559|5558|5563|5562|5558.3|5557.3|265
1606220100000|2020-11-24 12:15:00|5558.8|5557.8|5558.8|5557.8|5561.3|5560.3|5556.8|5555.8|376
1606220400000|2020-11-24 12:20:00|5558.5|5557.5|5554.5|5553.5|5559.3|5558.3|5553.3|5552.3|234
1606220700000|2020-11-24 12:25:00|5554.3|5553.3|5554|5553|5555|5554|5552|5551|1760
1606221000000|2020-11-24 12:30:00|5553.8|5552.8|5559.8|5558.8|5560|5559|5552.5|5551.5|324
1606221300000|2020-11-24 12:35:00|5560|5559|5560.8|5559.8|5561.8|5560.8|5559.3|5558.3|188
1606221600000|2020-11-24 12:40:00|5560.6|5559.6|5563.6|5562.6|5563.8|5562.8|5560.6|5559.6|193
1606221900000|2020-11-24 12:45:00|5563.8|5562.8|5568.8|5567.8|5569.1|5568.1|5563.8|5562.8|335
1606222200000|2020-11-24 12:50:00|5569.1|5568.1|5569.1|5568.1|5570.1|5569.1|5568.1|5567.1|342
1606222500000|2020-11-24 12:55:00|5568.6|5567.6|5569.1|5568.1|5570.6|5569.6|5568.3|5567.3|233
1606222800000|2020-11-24 13:00:00|5568.8|5567.8|5574.8|5573.8|5575.6|5574.6|5567.3|5566.3|818
1606223100000|2020-11-24 13:05:00|5575.1|5574.1|5569.3|5568.3|5575.6|5574.6|5568.8|5567.8|334
1606223400000|2020-11-24 13:10:00|5569.1|5568.1|5568.1|5567.1|5569.6|5568.6|5566.3|5565.3|244
1606223700000|2020-11-24 13:15:00|5567.8|5566.8|5567.6|5566.6|5569.1|5568.1|5566.6|5565.6|197
1606224000000|2020-11-24 13:20:00|5567.8|5566.8|5568.6|5567.6|5571.1|5570.1|5567.6|5566.6|239
1606224300000|2020-11-24 13:25:00|5568.3|5567.3|5569.6|5568.6|5570.1|5569.1|5567.6|5566.6|124
1606224600000|2020-11-24 13:30:00|5569.8|5568.8|5572.6|5571.6|5572.6|5571.6|5568.6|5567.6|177
1606224900000|2020-11-24 13:35:00|5572.3|5571.3|5566.6|5565.6|5573.6|5572.6|5566.3|5565.3|255
1606225200000|2020-11-24 13:40:00|5566.8|5565.8|5564.8|5563.8|5567.1|5566.1|5564.1|5563.1|388
1606225500000|2020-11-24 13:45:00|5564.6|5563.6|5565.6|5564.6|5568.1|5567.1|5564.6|5563.6|274
1606225800000|2020-11-24 13:50:00|5565.3|5564.3|5563.1|5562.1|5567.1|5566.1|5563.1|5562.1|193
1606226100000|2020-11-24 13:55:00|5563.3|5562.3|5561.3|5560.3|5564.6|5563.6|5561.1|5560.1|463
1606226400000|2020-11-24 14:00:00|5561.6|5560.6|5558.6|5557.6|5563.6|5562.6|5558.1|5557.1|392
1606226700000|2020-11-24 14:05:00|5558.8|5557.8|5558.6|5557.6|5560.1|5559.1|5557.1|5556.1|306
1606227000000|2020-11-24 14:10:00|5558.3|5557.3|5559.6|5558.6|5559.8|5558.8|5557.1|5556.1|229
1606227300000|2020-11-24 14:15:00|5559.3|5558.3|5559.6|5558.6|5560.8|5559.8|5558.3|5557.3|262
1606227600000|2020-11-24 14:20:00|5559.3|5558.3|5562.1|5561.1|5562.1|5561.1|5558.1|5557.1|175
1606227900000|2020-11-24 14:25:00|5562.3|5561.3|5560.1|5559.1|5563.6|5562.6|5559.6|5558.6|297
1606228200000|2020-11-24 14:30:00|5559.8|5558.8|5558.3|5557.3|5562.1|5561.1|5557.6|5556.6|538
1606228500000|2020-11-24 14:35:00|5558.1|5557.1|5559.6|5558.6|5560.6|5559.6|5555.1|5554.1|976
1606228800000|2020-11-24 14:40:00|5559.8|5558.8|5557.1|5556.1|5561.1|5560.1|5556.6|5555.6|561
1606229100000|2020-11-24 14:45:00|5557.3|5556.3|5553.6|5552.6|5558.6|5557.6|5552.1|5551.1|791
1606229400000|2020-11-24 14:50:00|5553.8|5552.8|5556.6|5555.6|5558.6|5557.6|5553.1|5552.1|374
1606229700000|2020-11-24 14:55:00|5556.3|5555.3|5558.1|5557.1|5559.3|5558.3|5554.6|5553.6|411
1606230000000|2020-11-24 15:00:00|5557.8|5556.8|5558.3|5557.3|5558.3|5557.3|5554.3|5553.3|436
1606230300000|2020-11-24 15:05:00|5558.6|5557.6|5561.6|5560.6|5563.6|5562.6|5558.6|5557.6|493
1606230600000|2020-11-24 15:10:00|5560.8|5559.8|5560.8|5559.8|5561.5|5560.5|5556.3|5555.3|823
1606230900000|2020-11-24 15:15:00|5560.5|5559.5|5557.8|5556.8|5561|5560|5555.8|5554.8|623
1606231200000|2020-11-24 15:20:00|5557.5|5556.5|5558.8|5557.8|5560.3|5559.3|5557.5|5556.5|399
1606231500000|2020-11-24 15:25:00|5558.5|5557.5|5561|5560|5563.8|5562.8|5558.5|5557.5|632
1606231800000|2020-11-24 15:30:00|5561.3|5560.3|5554.3|5553.3|5561.3|5560.3|5553.8|5552.8|414
1606232100000|2020-11-24 15:35:00|5554.5|5553.5|5552.3|5551.3|5559.8|5558.8|5551.8|5550.8|500
1606232400000|2020-11-24 15:40:00|5552.5|5551.5|5556.5|5555.5|5557.3|5556.3|5551.8|5550.8|435
1606232700000|2020-11-24 15:45:00|5556.8|5555.8|5556.3|5555.3|5557.3|5556.3|5554.5|5553.5|348
1606233000000|2020-11-24 15:50:00|5556.5|5555.5|5554.8|5553.8|5558|5557|5552.3|5551.3|381
1606233300000|2020-11-24 15:55:00|5554.3|5553.3|5553.8|5552.8|5556|5555|5552.3|5551.3|789
1606233600000|2020-11-24 16:00:00|5554|5553|5552.8|5551.8|5555.8|5554.8|5552|5551|655
1606233900000|2020-11-24 16:05:00|5553|5552|5551.8|5550.8|5554|5553|5551.3|5550.3|503
1606234200000|2020-11-24 16:10:00|5552|5551|5550|5549|5553.5|5552.5|5549.5|5548.5|507
1606234500000|2020-11-24 16:15:00|5550.3|5549.3|5554.3|5553.3|5555|5554|5549.8|5548.8|1321
1606234800000|2020-11-24 16:20:00|5554.5|5553.5|5556.8|5555.8|5556.8|5555.8|5553.3|5552.3|936
1606235100000|2020-11-24 16:25:00|5556.5|5555.5|5558.8|5557.8|5560.5|5559.5|5556.3|5555.3|1975
1606235400000|2020-11-24 16:30:00|5559.3|5557.3|5558.5|5556.5|5563.8|5561.8|5555.8|5553.8|3336
1606235700000|2020-11-24 16:35:00|5558|5556|5563.8|5561.8|5564|5562|5557.8|5555.8|1963
1606236000000|2020-11-24 16:40:00|5564|5562|5563.3|5561.3|5566|5564|5563|5561|420
1606236300000|2020-11-24 16:45:00|5563.5|5561.5|5569|5567|5571.3|5569.3|5562.5|5560.5|377
1606236600000|2020-11-24 16:50:00|5568.8|5566.8|5566.5|5564.5|5568.8|5566.8|5564|5562|1067
1606236900000|2020-11-24 16:55:00|5566.8|5564.8|5565.3|5563.3|5568.8|5566.8|5564.8|5562.8|263
1606237200000|2020-11-24 17:00:00|5565.8|5563.8|5564.8|5562.8|5566.5|5564.5|5563.3|5561.3|187
1606237500000|2020-11-24 17:05:00|5565|5563|5564|5562|5565.5|5563.5|5563.8|5561.8|152
1606237800000|2020-11-24 17:10:00|5563.8|5561.8|5563.8|5561.8|5564.5|5562.5|5561.3|5559.3|170
1606238100000|2020-11-24 17:15:00|5563.5|5561.5|5562.8|5560.8|5563.8|5561.8|5561.3|5559.3|75
1606238400000|2020-11-24 17:20:00|5562.5|5560.5|5567.8|5565.8|5567.8|5565.8|5562.5|5560.5|134
1606238700000|2020-11-24 17:25:00|5567.5|5565.5|5569.3|5567.3|5569.3|5567.3|5567.3|5565.3|181
1606239000000|2020-11-24 17:30:00|5569.8|5567.8|5570.5|5568.5|5572.3|5570.3|5568.8|5566.8|220
1606239300000|2020-11-24 17:35:00|5570.3|5568.3|5568.8|5566.8|5571.5|5569.5|5568|5566|93
1606239600000|2020-11-24 17:40:00|5569|5567|5570|5568|5570|5568|5568.3|5566.3|60
1606239900000|2020-11-24 17:45:00|5569.8|5567.8|5568.5|5566.5|5570.3|5568.3|5568|5566|75
1606240200000|2020-11-24 17:50:00|5568.3|5566.3|5569.5|5567.5|5570.3|5568.3|5568.3|5566.3|45
1606240500000|2020-11-24 17:55:00|5569.3|5567.3|5570.5|5568.5|5571|5569|5568.8|5566.8|115
1606240800000|2020-11-24 18:00:00|5570.8|5568.8|5573|5571|5573.3|5571.3|5570.5|5568.5|98
1606241100000|2020-11-24 18:05:00|5572.8|5570.8|5573.5|5571.5|5574.3|5572.3|5572.8|5570.8|76
1606241400000|2020-11-24 18:10:00|5573.3|5571.3|5573.5|5571.5|5573.8|5571.8|5572.5|5570.5|66
1606241700000|2020-11-24 18:15:00|5573.8|5571.8|5574.3|5572.3|5576|5574|5573.8|5571.8|97
1606242000000|2020-11-24 18:20:00|5574|5572|5571.8|5569.8|5574|5572|5571.8|5569.8|130
1606242300000|2020-11-24 18:25:00|5572|5570|5573.5|5571.5|5573.5|5571.5|5570.8|5568.8|139
1606242600000|2020-11-24 18:30:00|5573.3|5571.3|5574|5572|5574.5|5572.5|5573|5571|130
1606242900000|2020-11-24 18:35:00|5573.8|5571.8|5574|5572|5574.8|5572.8|5573.3|5571.3|144
1606243200000|2020-11-24 18:40:00|5574.3|5572.3|5576.5|5574.5|5580.3|5578.3|5574.3|5572.3|210
1606243500000|2020-11-24 18:45:00|5576.3|5574.3|5574|5572|5577.3|5575.3|5573.8|5571.8|172
1606243800000|2020-11-24 18:50:00|5574.3|5572.3|5573|5571|5575.5|5573.5|5572.8|5570.8|118
1606244100000|2020-11-24 18:55:00|5573.3|5571.3|5573|5571|5574.3|5572.3|5572.8|5570.8|34
1606244400000|2020-11-24 19:00:00|5573.3|5571.3|5574.5|5572.5|5574.8|5572.8|5572.8|5570.8|100
1606244700000|2020-11-24 19:05:00|5574.8|5572.8|5573.3|5571.3|5574.8|5572.8|5572.8|5570.8|137
1606245000000|2020-11-24 19:10:00|5573|5571|5574|5572|5574.5|5572.5|5572.8|5570.8|32
1606245300000|2020-11-24 19:15:00|5573.8|5571.8|5572|5570|5573.8|5571.8|5571.5|5569.5|253
1606245600000|2020-11-24 19:20:00|5571.8|5569.8|5569.8|5567.8|5572.5|5570.5|5569.8|5567.8|72
1606245900000|2020-11-24 19:25:00|5569.5|5567.5|5568.5|5566.5|5570.8|5568.8|5568.3|5566.3|171
1606246200000|2020-11-24 19:30:00|5568.8|5566.8|5569.5|5567.5|5569.8|5567.8|5567.5|5565.5|137
1606246500000|2020-11-24 19:35:00|5569.3|5567.3|5571.8|5569.8|5573.5|5571.5|5569.3|5567.3|112
1606246800000|2020-11-24 19:40:00|5571.5|5569.5|5574|5572|5574.3|5572.3|5571|5569|69
1606247100000|2020-11-24 19:45:00|5573.8|5571.8|5571.5|5569.5|5574|5572|5570.8|5568.8|47
1606247400000|2020-11-24 19:50:00|5571.3|5569.3|5572.5|5570.5|5573.8|5571.8|5571.3|5569.3|64
1606247700000|2020-11-24 19:55:00|5572.8|5570.8|5575|5573|5575|5573|5572.3|5570.3|44
1606248000000|2020-11-24 20:00:00|5574.8|5572.8|5574.3|5572.3|5575.5|5573.5|5571|5569|88
1606248300000|2020-11-24 20:05:00|5574.5|5572.5|5575|5573|5576|5574|5574.5|5572.5|44
1606248600000|2020-11-24 20:10:00|5575.3|5573.3|5575.5|5573.5|5577|5575|5574.3|5572.3|85
1606248900000|2020-11-24 20:15:00|5575.3|5573.3|5574|5572|5575.5|5573.5|5573|5571|92
1606249200000|2020-11-24 20:20:00|5574.3|5572.3|5575.5|5573.5|5576.5|5574.5|5573.5|5571.5|31
1606249500000|2020-11-24 20:25:00|5575.3|5573.3|5575|5573|5576|5574|5573|5571|29
1606249800000|2020-11-24 20:30:00|5575.3|5573.3|5575.5|5573.5|5576|5574|5573|5571|45
1606250100000|2020-11-24 20:35:00|5575.3|5573.3|5573|5571|5575.5|5573.5|5571.8|5569.8|73
1606250400000|2020-11-24 20:40:00|5572.8|5570.8|5570.5|5568.5|5573.8|5571.8|5570.3|5568.3|76
1606250700000|2020-11-24 20:45:00|5570.3|5568.3|5573.3|5571.3|5573.8|5571.8|5570.3|5568.3|122
1606251000000|2020-11-24 20:50:00|5571.5|5569.5|5577|5575|5577|5575|5569.8|5567.8|227
1606251300000|2020-11-24 20:55:00|5576.8|5574.8|5578.5|5576.5|5578.8|5576.8|5575.5|5573.5|203
1606251600000|2020-11-24 21:00:00|5579.4|5575.4|5580|5576|5581.1|5577.1|5577.5|5573.5|0
1606251900000|2020-11-24 21:05:00|5579.7|5575.7|5581.3|5577.3|5584.3|5580.3|5579.7|5575.7|0
1606252200000|2020-11-24 21:10:00|5581.2|5577.2|5580|5576|5582.7|5578.7|5579.2|5575.2|0
1606252500000|2020-11-24 21:15:00|5579.9|5575.9|5579.1|5575.1|5580.2|5576.2|5579|5575|0
1606252800000|2020-11-24 21:20:00|5579.4|5575.4|5579.1|5575.1|5579.4|5575.4|5579|5575|0
1606253100000|2020-11-24 21:25:00|5579.3|5575.3|5579.9|5575.9|5579.9|5575.9|5578.7|5574.7|0
1606253400000|2020-11-24 21:30:00|5579.8|5575.8|5583.1|5579.1|5583.9|5579.9|5577.9|5573.9|0
1606253700000|2020-11-24 21:35:00|5583.2|5579.2|5584.5|5580.5|5584.9|5580.9|5582.5|5578.5|0
1606254000000|2020-11-24 21:40:00|5584.6|5580.6|5584.2|5580.2|5585.2|5581.2|5582.8|5578.8|0
1606254300000|2020-11-24 21:45:00|5584.6|5580.6|5584.2|5580.2|5584.6|5580.6|5583.5|5579.5|0
1606254600000|2020-11-24 21:50:00|5583.9|5579.9|5582.8|5578.8|5584.6|5580.6|5581.2|5577.2|0
1606254900000|2020-11-24 21:55:00|5582.5|5578.5|5583.3|5579.3|5585.3|5581.3|5581.9|5577.9|0
1606255200000|2020-11-24 22:00:00|5583.1|5579.1|5583|5579|5583.1|5579.1|5582.9|5578.9|0
1606255500000|2020-11-24 22:05:00|5582.9|5578.9|5584.7|5580.7|5584.7|5580.7|5582.7|5578.7|0
1606255800000|2020-11-24 22:10:00|5584.5|5580.5|5584|5580|5584.9|5580.9|5583.8|5579.8|0
1606256100000|2020-11-24 22:15:00|5584.1|5580.1|5584.4|5580.4|5584.8|5580.8|5584|5580|0
1606256400000|2020-11-24 22:20:00|5584.5|5580.5|5584.4|5580.4|5584.5|5580.5|5584.4|5580.4|0
1606256700000|2020-11-24 22:25:00|5584.5|5580.5|5584.8|5580.8|5584.9|5580.9|5584.4|5580.4|0
1606257000000|2020-11-24 22:30:00|5584.9|5580.9|5585.2|5581.2|5585.2|5581.2|5584.9|5580.9|0
1606257300000|2020-11-24 22:35:00|5585.3|5581.3|5585.2|5581.2|5585.3|5581.3|5585.2|5581.2|0
1606257600000|2020-11-24 22:40:00|5585.3|5581.3|5585.1|5581.1|5585.4|5581.4|5585.1|5581.1|0
1606257900000|2020-11-24 22:45:00|5585|5581|5584.9|5580.9|5585.1|5581.1|5584.7|5580.7|0
1606258200000|2020-11-24 22:50:00|5584.8|5580.8|5584.4|5580.4|5584.9|5580.9|5584.1|5580.1|0
1606258500000|2020-11-24 22:55:00|5584.5|5580.5|5583.5|5579.5|5584.5|5580.5|5583.3|5579.3|0
1606258800000|2020-11-24 23:00:00|5583.7|5579.7|5582.4|5578.4|5584.5|5580.5|5580.7|5576.7|0
1606259100000|2020-11-24 23:05:00|5582.6|5578.6|5585.8|5581.8|5586.2|5582.2|5582.1|5578.1|0
1606259400000|2020-11-24 23:10:00|5585.9|5581.9|5588.4|5584.4|5590.4|5586.4|5585.8|5581.8|0
1606259700000|2020-11-24 23:15:00|5588.5|5584.5|5587.4|5583.4|5589|5585|5586.6|5582.6|0
1606260000000|2020-11-24 23:20:00|5587.5|5583.5|5586.6|5582.6|5587.7|5583.7|5586|5582|0
1606260300000|2020-11-24 23:25:00|5586.7|5582.7|5586|5582|5587.4|5583.4|5586|5582|0
1606260600000|2020-11-24 23:30:00|5586.1|5582.1|5587.4|5583.4|5587.8|5583.8|5586.1|5582.1|0
1606260900000|2020-11-24 23:35:00|5587|5583|5586.7|5582.7|5587.4|5583.4|5586.7|5582.7|0
1606261200000|2020-11-24 23:40:00|5586.6|5582.6|5586.2|5582.2|5586.7|5582.7|5585.7|5581.7|0
1606261500000|2020-11-24 23:45:00|5585.9|5581.9|5587.6|5583.6|5587.6|5583.6|5585.3|5581.3|0
1606261800000|2020-11-24 23:50:00|5587.7|5583.7|5591.8|5587.8|5593|5589|5586.9|5582.9|0
1606262100000|2020-11-24 23:55:00|5591.7|5587.7|5591.8|5587.8|5593|5589|5590.6|5586.6|0
1606262400000|2020-11-25 00:00:00|5591.7|5587.7|5588.9|5584.9|5593.2|5589.2|5588.5|5584.5|0
1606262700000|2020-11-25 00:05:00|5588.8|5584.8|5594.4|5590.4|5594.7|5590.7|5587.6|5583.6|0
1606263000000|2020-11-25 00:10:00|5594.5|5590.5|5593.5|5589.5|5602.1|5598.1|5593.5|5589.5|0
1606263300000|2020-11-25 00:15:00|5593.7|5589.7|5593.9|5590.9|5595.5|5592.5|5588.3|5585.3|0
1606263600000|2020-11-25 00:20:00|5593.8|5590.8|5590.9|5587.9|5594.1|5591.1|5590.9|5587.9|0
1606263900000|2020-11-25 00:25:00|5591.2|5588.2|5588.4|5585.4|5592.3|5589.3|5586|5583|0
1606264200000|2020-11-25 00:30:00|5588.1|5585.1|5587.8|5584.8|5590.9|5587.9|5587.6|5584.6|0
1606264500000|2020-11-25 00:35:00|5588|5585|5590.6|5587.6|5590.7|5587.7|5588|5585|0
1606264800000|2020-11-25 00:40:00|5590.7|5587.7|5591.4|5588.4|5592.2|5589.2|5589|5586|0
1606265100000|2020-11-25 00:45:00|5591.2|5588.2|5593.8|5590.8|5593.9|5590.9|5590.7|5587.7|0
1606265400000|2020-11-25 00:50:00|5593.9|5590.9|5591.4|5588.4|5593.9|5590.9|5589.9|5586.9|0
1606265700000|2020-11-25 00:55:00|5591.2|5588.2|5591.3|5588.3|5592.8|5589.8|5589.7|5586.7|0
1606266000000|2020-11-25 01:00:00|5591.2|5588.2|5592.7|5589.7|5592.8|5589.8|5591.2|5588.2|0
1606266300000|2020-11-25 01:05:00|5592.8|5589.8|5594.1|5591.1|5594.2|5591.2|5592.6|5589.6|0
1606266600000|2020-11-25 01:10:00|5594.2|5591.2|5592.8|5589.8|5594.2|5591.2|5592.8|5589.8|0
1606266900000|2020-11-25 01:15:00|5592.7|5589.7|5595.6|5592.6|5595.7|5592.7|5592.7|5589.7|0
1606267200000|2020-11-25 01:20:00|5595.7|5592.7|5599|5596|5599|5596|5595.7|5592.7|0
1606267500000|2020-11-25 01:25:00|5598.8|5595.8|5600.3|5597.3|5601.9|5598.9|5598.7|5595.7|0
1606267800000|2020-11-25 01:30:00|5600.4|5597.4|5597.3|5594.3|5601.7|5598.7|5597.2|5594.2|0
1606268100000|2020-11-25 01:35:00|5597.4|5594.4|5600.4|5597.4|5600.4|5597.4|5597.4|5594.4|0
1606268400000|2020-11-25 01:40:00|5600.3|5597.3|5600.4|5597.4|5600.5|5597.5|5597.3|5594.3|0
1606268700000|2020-11-25 01:45:00|5600.5|5597.5|5598.6|5595.6|5601.9|5598.9|5597.4|5594.4|0
1606269000000|2020-11-25 01:50:00|5598.5|5595.5|5598.5|5595.5|5599.3|5596.3|5597|5594|0
1606269300000|2020-11-25 01:55:00|5598.6|5595.6|5597.1|5594.1|5598.6|5595.6|5597|5594|0
1606269600000|2020-11-25 02:00:00|5597|5594|5600|5597|5601.6|5598.6|5597|5594|0
1606269900000|2020-11-25 02:05:00|5599.7|5596.7|5597|5594|5600|5597|5595.4|5592.4|0
1606270200000|2020-11-25 02:10:00|5597.1|5594.1|5598.2|5595.2|5600.1|5597.1|5596.9|5593.9|0
1606270500000|2020-11-25 02:15:00|5596.7|5593.7|5599.7|5596.7|5601.3|5598.3|5596.7|5593.7|0
1606270800000|2020-11-25 02:20:00|5599.8|5596.8|5598.9|5595.9|5601.3|5598.3|5598.2|5595.2|0
1606271100000|2020-11-25 02:25:00|5598.7|5595.7|5596.6|5593.6|5599.7|5596.7|5596.5|5593.5|0
1606271400000|2020-11-25 02:30:00|5596.5|5593.5|5596.6|5593.6|5599.6|5596.6|5595.1|5592.1|0
1606271700000|2020-11-25 02:35:00|5597.1|5594.1|5596.4|5593.4|5598.1|5595.1|5596.4|5593.4|0
1606272000000|2020-11-25 02:40:00|5596.5|5593.5|5596.6|5593.6|5596.6|5593.6|5596.4|5593.4|0
1606272300000|2020-11-25 02:45:00|5596.5|5593.5|5593.4|5590.4|5596.6|5593.6|5593.3|5590.3|0
1606272600000|2020-11-25 02:50:00|5593.3|5590.3|5591.8|5588.8|5593.3|5590.3|5591.8|5588.8|0
1606272900000|2020-11-25 02:55:00|5592.4|5589.4|5596.3|5593.3|5596.3|5593.3|5592.4|5589.4|0
1606273200000|2020-11-25 03:00:00|5596|5593|5594.9|5591.9|5596.5|5593.5|5594.1|5591.1|0
1606273500000|2020-11-25 03:05:00|5594.8|5591.8|5593.3|5590.3|5596.2|5593.2|5593.3|5590.3|0
1606273800000|2020-11-25 03:10:00|5593.6|5590.6|5599.2|5596.2|5599.3|5596.3|5593.3|5590.3|0
1606274100000|2020-11-25 03:15:00|5599.1|5596.1|5593.2|5590.2|5599.1|5596.1|5593.2|5590.2|0
1606274400000|2020-11-25 03:20:00|5593.3|5590.3|5596.4|5593.4|5596.4|5593.4|5593.3|5590.3|0
1606274700000|2020-11-25 03:25:00|5596.5|5593.5|5596.6|5593.6|5597.9|5594.9|5595|5592|0
1606275000000|2020-11-25 03:30:00|5595.1|5592.1|5596.6|5593.6|5598.1|5595.1|5595.1|5592.1|0
1606275300000|2020-11-25 03:35:00|5596.5|5593.5|5592.1|5589.1|5596.5|5593.5|5590.6|5587.6|0
1606275600000|2020-11-25 03:40:00|5591.8|5588.8|5585.1|5582.1|5591.8|5588.8|5580.4|5577.4|0
1606275900000|2020-11-25 03:45:00|5584.4|5581.4|5588.7|5585.7|5588.8|5585.8|5584.3|5581.3|0
1606276200000|2020-11-25 03:50:00|5587.3|5584.3|5587.4|5584.4|5590.3|5587.3|5585.9|5582.9|0
1606276500000|2020-11-25 03:55:00|5587.7|5584.7|5587.3|5584.3|5588.9|5585.9|5585.7|5582.7|0
1606276800000|2020-11-25 04:00:00|5587.4|5584.4|5585.9|5582.9|5587.6|5584.6|5584.4|5581.4|0
1606277100000|2020-11-25 04:05:00|5586|5583|5587.6|5584.6|5587.6|5584.6|5584.5|5581.5|0
1606277400000|2020-11-25 04:10:00|5587.3|5584.3|5587.7|5584.7|5589.2|5586.2|5586.1|5583.1|0
1606277700000|2020-11-25 04:15:00|5588|5585|5589.1|5586.1|5589.2|5586.2|5587.7|5584.7|0
1606278000000|2020-11-25 04:20:00|5588.9|5585.9|5588.4|5585.4|5589.1|5586.1|5586.1|5583.1|0
1606278300000|2020-11-25 04:25:00|5588.1|5585.1|5586.9|5583.9|5588.4|5585.4|5586.1|5583.1|0
1606278600000|2020-11-25 04:30:00|5586.6|5583.6|5586.3|5583.3|5587.7|5584.7|5586.1|5583.1|0
1606278900000|2020-11-25 04:35:00|5586.2|5583.2|5584.8|5581.8|5587.7|5584.7|5584.8|5581.8|0
1606279200000|2020-11-25 04:40:00|5585.1|5582.1|5586.3|5583.3|5587.9|5584.9|5584.8|5581.8|0
1606279500000|2020-11-25 04:45:00|5586.4|5583.4|5586.3|5583.3|5587.9|5584.9|5584.8|5581.8|0
1606279800000|2020-11-25 04:50:00|5586|5583|5583.4|5580.4|5586.4|5583.4|5583.4|5580.4|0
1606280100000|2020-11-25 04:55:00|5583.3|5580.3|5579|5576|5583.4|5580.4|5578.9|5575.9|0
1606280400000|2020-11-25 05:00:00|5579.5|5576.5|5580.5|5577.5|5580.5|5577.5|5577.5|5574.5|0
1606280700000|2020-11-25 05:05:00|5580.4|5577.4|5571.5|5568.5|5580.5|5577.5|5571.5|5568.5|0
1606281000000|2020-11-25 05:10:00|5571.8|5568.8|5571.4|5568.4|5574.6|5571.6|5571.3|5568.3|0
1606281300000|2020-11-25 05:15:00|5571.3|5568.3|5565.3|5562.3|5571.3|5568.3|5563.8|5560.8|0
1606281600000|2020-11-25 05:20:00|5565.4|5562.4|5566.8|5563.8|5566.9|5563.9|5562.4|5559.4|0
1606281900000|2020-11-25 05:25:00|5566.9|5563.9|5570.4|5567.4|5571.3|5568.3|5566.8|5563.8|0
1606282200000|2020-11-25 05:30:00|5570.1|5567.1|5573.5|5570.5|5574.9|5571.9|5567.8|5564.8|0
1606282500000|2020-11-25 05:35:00|5573.4|5570.4|5571.9|5568.9|5576.5|5573.5|5571.5|5568.5|0
1606282800000|2020-11-25 05:40:00|5572|5569|5573.6|5570.6|5575.2|5572.2|5571.9|5568.9|0
1606283100000|2020-11-25 05:45:00|5573.7|5570.7|5570.8|5567.8|5573.7|5570.7|5568.9|5565.9|0
1606283400000|2020-11-25 05:50:00|5571.1|5568.1|5569.1|5566.1|5573.8|5570.8|5567.7|5564.7|0
1606283700000|2020-11-25 05:55:00|5569|5566|5566.3|5563.3|5570.6|5567.6|5566.2|5563.2|0
1606284000000|2020-11-25 06:00:00|5566.5|5563.5|5570.7|5567.7|5572.2|5569.2|5566.5|5563.5|0
1606284300000|2020-11-25 06:05:00|5570.8|5567.8|5572.4|5569.4|5573.8|5570.8|5570.7|5567.7|0
1606284600000|2020-11-25 06:10:00|5572.3|5569.3|5571.6|5568.6|5573.7|5570.7|5570.7|5567.7|0
1606284900000|2020-11-25 06:15:00|5571.7|5568.7|5570.8|5567.8|5572.5|5569.5|5569.4|5566.4|0
1606285200000|2020-11-25 06:20:00|5570.7|5567.7|5567.6|5564.6|5570.8|5567.8|5567.6|5564.6|0
1606285500000|2020-11-25 06:25:00|5567.1|5564.1|5573.5|5570.5|5573.6|5570.6|5566.2|5563.2|0
1606285800000|2020-11-25 06:30:00|5573.2|5570.2|5572.2|5569.2|5575|5572|5571.9|5568.9|0
1606286100000|2020-11-25 06:35:00|5572.1|5569.1|5569.2|5566.2|5572.2|5569.2|5567.9|5564.9|0
1606286400000|2020-11-25 06:40:00|5569.3|5566.3|5572.3|5569.3|5572.3|5569.3|5567.7|5564.7|0
1606286700000|2020-11-25 06:45:00|5572.2|5569.2|5570.8|5567.8|5572.4|5569.4|5569.2|5566.2|0
1606287000000|2020-11-25 06:50:00|5570.9|5567.9|5570.2|5567.2|5571.6|5568.6|5569.4|5566.4|0
1606287300000|2020-11-25 06:55:00|5570.9|5567.9|5570.8|5567.8|5572.4|5569.4|5569.3|5566.3|0
1606287600000|2020-11-25 07:00:00|5571|5568|5575.3|5573.3|5575.3|5573.3|5567|5565|474
1606287900000|2020-11-25 07:05:00|5575|5573|5578|5576|5578.3|5576.3|5573.3|5571.3|305
1606288200000|2020-11-25 07:10:00|5577.8|5575.8|5576.5|5574.5|5578.3|5576.3|5575.5|5573.5|167
1606288500000|2020-11-25 07:15:00|5576.8|5574.8|5574.8|5572.8|5577.8|5575.8|5574|5572|172
1606288800000|2020-11-25 07:20:00|5574.5|5572.5|5576.5|5574.5|5577.3|5575.3|5574.5|5572.5|91
1606289100000|2020-11-25 07:25:00|5576.3|5574.3|5578|5576|5580.8|5578.8|5575.3|5573.3|99
1606289400000|2020-11-25 07:30:00|5577.8|5575.8|5577.8|5575.8|5579.5|5577.5|5576.8|5574.8|73
1606289700000|2020-11-25 07:35:00|5577.5|5575.5|5580.5|5578.5|5582.5|5580.5|5577|5575|86
1606290000000|2020-11-25 07:40:00|5580.3|5578.3|5579.8|5577.8|5582.3|5580.3|5579.8|5577.8|156
1606290300000|2020-11-25 07:45:00|5579.5|5577.5|5576.5|5574.5|5579.8|5577.8|5576|5574|92
1606290600000|2020-11-25 07:50:00|5576.3|5574.3|5582.3|5580.3|5582.5|5580.5|5576.3|5574.3|161
1606290900000|2020-11-25 07:55:00|5582|5580|5583|5581|5583.5|5581.5|5580.5|5578.5|243
1606291200000|2020-11-25 08:00:00|5582.5|5581.5|5582.8|5581.8|5583.5|5582.5|5572.3|5571.3|2263
1606291500000|2020-11-25 08:05:00|5583|5582|5577.5|5576.5|5588.5|5587.5|5573.8|5572.8|1299
1606291800000|2020-11-25 08:10:00|5576.5|5575.5|5570.5|5569.5|5578|5577|5567|5566|1043
1606292100000|2020-11-25 08:15:00|5570.8|5569.8|5573|5572|5575.3|5574.3|5569.8|5568.8|613
1606292400000|2020-11-25 08:20:00|5573.3|5572.3|5575.3|5574.3|5576.3|5575.3|5566.8|5565.8|847
1606292700000|2020-11-25 08:25:00|5575|5574|5579.3|5578.3|5581.8|5580.8|5572.5|5571.5|534
1606293000000|2020-11-25 08:30:00|5579.5|5578.5|5582.3|5581.3|5584.3|5583.3|5577.3|5576.3|610
1606293300000|2020-11-25 08:35:00|5582|5581|5586.3|5585.3|5590|5589|5581.5|5580.5|655
1606293600000|2020-11-25 08:40:00|5587|5586|5586|5585|5588.5|5587.5|5583.5|5582.5|579
1606293900000|2020-11-25 08:45:00|5585.7|5584.7|5575.7|5574.7|5586|5585|5575.7|5574.7|745
1606294200000|2020-11-25 08:50:00|5575.5|5574.5|5571.2|5570.2|5580.5|5579.5|5570.5|5569.5|728
1606294500000|2020-11-25 08:55:00|5571|5570|5569|5568|5573.7|5572.7|5568.7|5567.7|778
1606294800000|2020-11-25 09:00:00|5568.7|5567.7|5575.2|5574.2|5577|5576|5568.2|5567.2|344
1606295100000|2020-11-25 09:05:00|5575|5574|5570.7|5569.7|5575|5574|5568.5|5567.5|550
1606295400000|2020-11-25 09:10:00|5571|5570|5572.5|5571.5|5576|5575|5570.5|5569.5|439
1606295700000|2020-11-25 09:15:00|5572.2|5571.2|5573.7|5572.7|5577|5576|5571|5570|277
1606296000000|2020-11-25 09:20:00|5573.5|5572.5|5567.5|5566.5|5574.5|5573.5|5567.2|5566.2|445
1606296300000|2020-11-25 09:25:00|5567.7|5566.7|5559.2|5558.2|5568.5|5567.5|5556.7|5555.7|844
1606296600000|2020-11-25 09:30:00|5559.5|5558.5|5563.5|5562.5|5564|5563|5555|5554|736
1606296900000|2020-11-25 09:35:00|5563.2|5562.2|5561.5|5560.5|5565|5564|5560|5559|267
1606297200000|2020-11-25 09:40:00|5561.2|5560.2|5561.2|5560.2|5564.7|5563.7|5558.7|5557.7|452
1606297500000|2020-11-25 09:45:00|5561|5560|5557.7|5556.7|5561.2|5560.2|5557|5556|281
1606297800000|2020-11-25 09:50:00|5558|5557|5553.7|5552.7|5558|5557|5551.5|5550.5|462
1606298100000|2020-11-25 09:55:00|5554|5553|5553.5|5552.5|5555.2|5554.2|5550|5549|437
1606298400000|2020-11-25 10:00:00|5553.7|5552.7|5557.7|5556.7|5558.2|5557.2|5552.7|5551.7|303
1606298700000|2020-11-25 10:05:00|5557.5|5556.5|5557.5|5556.5|5560.2|5559.2|5554.7|5553.7|426
1606299000000|2020-11-25 10:10:00|5557.2|5556.2|5561|5560|5561.5|5560.5|5557|5556|323
1606299300000|2020-11-25 10:15:00|5561.2|5560.2|5561|5560|5561.7|5560.7|5559.2|5558.2|153
1606299600000|2020-11-25 10:20:00|5560.7|5559.7|5560.7|5559.7|5561.5|5560.5|5558.5|5557.5|299
1606299900000|2020-11-25 10:25:00|5560.5|5559.5|5560|5559|5564.5|5563.5|5556.5|5555.5|619
1606300200000|2020-11-25 10:30:00|5560.5|5559.5|5560.7|5559.7|5563.5|5562.5|5559|5558|159
1606300500000|2020-11-25 10:35:00|5560.5|5559.5|5560|5559|5563|5562|5558.5|5557.5|348
1606300800000|2020-11-25 10:40:00|5559.7|5558.7|5554.2|5553.2|5561.7|5560.7|5553.7|5552.7|245
1606301100000|2020-11-25 10:45:00|5554.5|5553.5|5553|5552|5556.2|5555.2|5552.7|5551.7|208
1606301400000|2020-11-25 10:50:00|5552.7|5551.7|5549.5|5548.5|5554.2|5553.2|5547|5546|446
1606301700000|2020-11-25 10:55:00|5549.7|5548.7|5549.5|5548.5|5552.7|5551.7|5547.5|5546.5|418
1606302000000|2020-11-25 11:00:00|5550|5549|5551|5550|5551.7|5550.7|5548.5|5547.5|294
1606302300000|2020-11-25 11:05:00|5551.2|5550.2|5549.2|5548.2|5553.5|5552.5|5546.5|5545.5|353
1606302600000|2020-11-25 11:10:00|5549|5548|5548.2|5547.2|5550|5549|5547|5546|202
1606302900000|2020-11-25 11:15:00|5548|5547|5549|5548|5549.5|5548.5|5546|5545|284
1606303200000|2020-11-25 11:20:00|5549.2|5548.2|5551|5550|5554|5553|5548.2|5547.2|259
1606303500000|2020-11-25 11:25:00|5550.7|5549.7|5554|5553|5555.2|5554.2|5550.5|5549.5|241
1606303800000|2020-11-25 11:30:00|5554.2|5553.2|5556.2|5555.2|5557.5|5556.5|5553.5|5552.5|203
1606304100000|2020-11-25 11:35:00|5556.5|5555.5|5555.5|5554.5|5558|5557|5553|5552|218
1606304400000|2020-11-25 11:40:00|5555.2|5554.2|5556.2|5555.2|5558|5557|5554|5553|262
1606304700000|2020-11-25 11:45:00|5556.5|5555.5|5553.7|5552.7|5556.5|5555.5|5553.2|5552.2|207
1606305000000|2020-11-25 11:50:00|5554|5553|5554.7|5553.7|5556|5555|5552.5|5551.5|205
1606305300000|2020-11-25 11:55:00|5555|5554|5556.5|5555.5|5556.5|5555.5|5553.2|5552.2|152
1606305600000|2020-11-25 12:00:00|5556.2|5555.2|5558.7|5557.7|5559.7|5558.7|5556|5555|205
1606305900000|2020-11-25 12:05:00|5558.5|5557.5|5559.2|5558.2|5560|5559|5557.2|5556.2|254
1606306200000|2020-11-25 12:10:00|5559|5558|5561|5560|5561.5|5560.5|5558.7|5557.7|273
1606306500000|2020-11-25 12:15:00|5561.2|5560.2|5563|5562|5563.2|5562.2|5561.2|5560.2|398
1606306800000|2020-11-25 12:20:00|5562.7|5561.7|5560|5559|5563.5|5562.5|5560|5559|245
1606307100000|2020-11-25 12:25:00|5560.2|5559.2|5565.5|5564.5|5565.7|5564.7|5559.7|5558.7|362
1606307400000|2020-11-25 12:30:00|5565.7|5564.7|5566.2|5565.2|5567.5|5566.5|5564.5|5563.5|290
1606307700000|2020-11-25 12:35:00|5566.5|5565.5|5562.5|5561.5|5567.5|5566.5|5561.7|5560.7|229
1606308000000|2020-11-25 12:40:00|5562.6|5561.6|5559.1|5558.1|5562.8|5561.8|5558.8|5557.8|234
1606308300000|2020-11-25 12:45:00|5558.8|5557.8|5552.6|5551.6|5559.6|5558.6|5552.6|5551.6|267
1606308600000|2020-11-25 12:50:00|5552.8|5551.8|5552.3|5551.3|5555.6|5554.6|5552.1|5551.1|339
1606308900000|2020-11-25 12:55:00|5552.6|5551.6|5550.8|5549.8|5552.6|5551.6|5549.8|5548.8|350
1606309200000|2020-11-25 13:00:00|5551.1|5550.1|5555.6|5554.6|5556.3|5555.3|5550.6|5549.6|336
1606309500000|2020-11-25 13:05:00|5555.8|5554.8|5555.6|5554.6|5558.3|5557.3|5554.6|5553.6|341
1606309800000|2020-11-25 13:10:00|5555.3|5554.3|5551.6|5550.6|5555.6|5554.6|5551.6|5550.6|295
1606310100000|2020-11-25 13:15:00|5551.8|5550.8|5549.6|5548.6|5554.6|5553.6|5548.1|5547.1|593
1606310400000|2020-11-25 13:20:00|5549.3|5548.3|5550.8|5549.8|5554.3|5553.3|5549.3|5548.3|243
1606310700000|2020-11-25 13:25:00|5551.1|5550.1|5550.8|5549.8|5551.8|5550.8|5549.6|5548.6|197
1606311000000|2020-11-25 13:30:00|5551.1|5550.1|5551.1|5550.1|5553.3|5552.3|5548.6|5547.6|445
1606311300000|2020-11-25 13:35:00|5551.3|5550.3|5555.3|5554.3|5557.3|5556.3|5549.6|5548.6|669
1606311600000|2020-11-25 13:40:00|5554.8|5553.8|5553.8|5552.8|5555.6|5554.6|5552.6|5551.6|193
1606311900000|2020-11-25 13:45:00|5553.6|5552.6|5552.6|5551.6|5554.1|5553.1|5551.1|5550.1|338
1606312200000|2020-11-25 13:50:00|5552.8|5551.8|5552.1|5551.1|5554.6|5553.6|5549.6|5548.6|503
1606312500000|2020-11-25 13:55:00|5551.8|5550.8|5552.3|5551.3|5553.1|5552.1|5551.1|5550.1|324
1606312800000|2020-11-25 14:00:00|5552.1|5551.1|5547.6|5546.6|5553.1|5552.1|5547.1|5546.1|735
1606313100000|2020-11-25 14:05:00|5547.8|5546.8|5550.1|5549.1|5550.6|5549.6|5547.1|5546.1|262
1606313400000|2020-11-25 14:10:00|5550.3|5549.3|5550.6|5549.6|5551.6|5550.6|5548.1|5547.1|438
1606313700000|2020-11-25 14:15:00|5550.3|5549.3|5550.3|5549.3|5552.6|5551.6|5549.6|5548.6|188
1606314000000|2020-11-25 14:20:00|5550.6|5549.6|5552.6|5551.6|5554.3|5553.3|5549.6|5548.6|329
1606314300000|2020-11-25 14:25:00|5552.8|5551.8|5553.8|5552.8|5554.3|5553.3|5550.8|5549.8|269
1606314600000|2020-11-25 14:30:00|5553.6|5552.6|5553.8|5552.8|5554.6|5553.6|5550.6|5549.6|671
1606314900000|2020-11-25 14:35:00|5553.6|5552.6|5547.1|5546.1|5556.3|5555.3|5547.1|5546.1|508
1606315200000|2020-11-25 14:40:00|5547.6|5546.6|5559.1|5558.1|5559.1|5558.1|5546.6|5545.6|593
1606315500000|2020-11-25 14:45:00|5558.6|5557.6|5554.1|5553.1|5561.3|5560.3|5554.1|5553.1|700
1606315800000|2020-11-25 14:50:00|5553.6|5552.6|5551.1|5550.1|5555.6|5554.6|5549.6|5548.6|526
1606316100000|2020-11-25 14:55:00|5550.8|5549.8|5549.1|5548.1|5551.8|5550.8|5544.3|5543.3|523
1606316400000|2020-11-25 15:00:00|5549.3|5548.3|5546.3|5545.3|5551.6|5550.6|5546.3|5545.3|531
1606316700000|2020-11-25 15:05:00|5546.6|5545.6|5551.1|5550.1|5551.6|5550.6|5544.6|5543.6|581
1606317000000|2020-11-25 15:10:00|5551.5|5550.5|5556.5|5555.5|5557|5556|5551|5550|507
1606317300000|2020-11-25 15:15:00|5557|5556|5561.5|5560.5|5562|5561|5556|5555|512
1606317600000|2020-11-25 15:20:00|5561.7|5560.7|5564.5|5563.5|5565.7|5564.7|5561.7|5560.7|617
1606317900000|2020-11-25 15:25:00|5564.2|5563.2|5565|5564|5565.5|5564.5|5563|5562|405
1606318200000|2020-11-25 15:30:00|5565.5|5564.5|5567.2|5566.2|5567.2|5566.2|5564|5563|590
1606318500000|2020-11-25 15:35:00|5567|5566|5567|5566|5568.5|5567.5|5564.7|5563.7|577
1606318800000|2020-11-25 15:40:00|5567.2|5566.2|5565|5564|5568|5567|5564.5|5563.5|655
1606319100000|2020-11-25 15:45:00|5564.7|5563.7|5569.5|5568.5|5570.5|5569.5|5564.2|5563.2|478
1606319400000|2020-11-25 15:50:00|5570|5569|5570|5569|5571|5570|5568.2|5567.2|418
1606319700000|2020-11-25 15:55:00|5569.7|5568.7|5565|5564|5569.7|5568.7|5565|5564|396
1606320000000|2020-11-25 16:00:00|5565.2|5564.2|5567|5566|5569|5568|5564.5|5563.5|397
1606320300000|2020-11-25 16:05:00|5567.2|5566.2|5571|5570|5571.7|5570.7|5566.7|5565.7|569
1606320600000|2020-11-25 16:10:00|5570.7|5569.7|5572|5571|5573|5572|5569.5|5568.5|387
1606320900000|2020-11-25 16:15:00|5572.5|5571.5|5569.5|5568.5|5572.5|5571.5|5569.5|5568.5|577
1606321200000|2020-11-25 16:20:00|5570|5569|5573.5|5572.5|5574|5573|5569.5|5568.5|713
1606321500000|2020-11-25 16:25:00|5573.2|5572.2|5574.5|5573.5|5575.5|5574.5|5572.5|5571.5|1228
1606321800000|2020-11-25 16:30:00|5575|5572.5|5571.7|5569.7|5578.5|5576.5|5571|5569|3228
1606322100000|2020-11-25 16:35:00|5572|5570|5572.5|5570.5|5575|5573|5569.5|5567.5|2111
1606322400000|2020-11-25 16:40:00|5573.2|5571.2|5567|5565|5574|5572|5566.5|5564.5|522
1606322700000|2020-11-25 16:45:00|5566.7|5564.7|5572|5570|5572.2|5570.2|5566.5|5564.5|231
1606323000000|2020-11-25 16:50:00|5572.5|5570.5|5571.5|5569.5|5573.5|5571.5|5570.5|5568.5|138
1606323300000|2020-11-25 16:55:00|5571.2|5569.2|5572.2|5570.2|5572.7|5570.7|5570.7|5568.7|84
1606323600000|2020-11-25 17:00:00|5572.5|5570.5|5573|5571|5573.5|5571.5|5570.7|5568.7|210
1606323900000|2020-11-25 17:05:00|5573.2|5571.2|5574|5572|5574|5572|5571.7|5569.7|167
1606324200000|2020-11-25 17:10:00|5573.7|5571.7|5573.7|5571.7|5575|5573|5572.5|5570.5|87
1606324500000|2020-11-25 17:15:00|5574|5572|5571.7|5569.7|5574.5|5572.5|5571.5|5569.5|30
1606324800000|2020-11-25 17:20:00|5571.5|5569.5|5570.5|5568.5|5572|5570|5570|5568|45
1606325100000|2020-11-25 17:25:00|5570.7|5568.7|5570|5568|5572|5570|5569.2|5567.2|107
1606325400000|2020-11-25 17:30:00|5569.7|5567.7|5570.5|5568.5|5573.7|5571.7|5569.7|5567.7|99
1606325700000|2020-11-25 17:35:00|5570|5568|5570.2|5568.2|5571|5569|5569.7|5567.7|23
1606326000000|2020-11-25 17:40:00|5570.5|5568.5|5575.5|5573.5|5576.7|5574.7|5570|5568|107
1606326300000|2020-11-25 17:45:00|5575.7|5573.7|5574.7|5572.7|5576.2|5574.2|5574|5572|22
1606326600000|2020-11-25 17:50:00|5574.5|5572.5|5576|5574|5576.5|5574.5|5573.7|5571.7|42
1606326900000|2020-11-25 17:55:00|5576.2|5574.2|5582.5|5580.5|5583|5581|5576.2|5574.2|171
1606327200000|2020-11-25 18:00:00|5582.2|5580.2|5582|5580|5584|5582|5581|5579|106
1606327500000|2020-11-25 18:05:00|5581.7|5579.7|5582.2|5580.2|5584.5|5582.5|5580.7|5578.7|157
1606327800000|2020-11-25 18:10:00|5582|5580|5580.2|5578.2|5582.5|5580.5|5579.5|5577.5|113
1606328100000|2020-11-25 18:15:00|5580.5|5578.5|5580.5|5578.5|5581|5579|5579|5577|60
1606328400000|2020-11-25 18:20:00|5580.2|5578.2|5581.2|5579.2|5581.5|5579.5|5579.7|5577.7|35
1606328700000|2020-11-25 18:25:00|5581.5|5579.5|5579.7|5577.7|5581.5|5579.5|5579|5577|31
1606329000000|2020-11-25 18:30:00|5579.5|5577.5|5582.7|5580.7|5582.7|5580.7|5578|5576|107
1606329300000|2020-11-25 18:35:00|5582.5|5580.5|5582|5580|5583.5|5581.5|5581.5|5579.5|64
1606329600000|2020-11-25 18:40:00|5582.2|5580.2|5580.7|5578.7|5582.2|5580.2|5580|5578|47
1606329900000|2020-11-25 18:45:00|5580.2|5578.2|5581.2|5579.2|5581.5|5579.5|5578.5|5576.5|39
1606330200000|2020-11-25 18:50:00|5581|5579|5583.2|5581.2|5583.5|5581.5|5580|5578|65
1606330500000|2020-11-25 18:55:00|5583|5581|5584.7|5582.7|5585.5|5583.5|5582|5580|103
1606330800000|2020-11-25 19:00:00|5584.5|5582.5|5584.2|5582.2|5585|5583|5581.2|5579.2|83
1606331100000|2020-11-25 19:05:00|5584|5582|5583.2|5581.2|5586|5584|5581.2|5579.2|56
1606331400000|2020-11-25 19:10:00|5583|5581|5578.7|5576.7|5583|5581|5578.2|5576.2|98
1606331700000|2020-11-25 19:15:00|5578.5|5576.5|5579.7|5577.7|5582.7|5580.7|5578|5576|20
1606332000000|2020-11-25 19:20:00|5579.5|5577.5|5581.2|5579.2|5581.2|5579.2|5578.7|5576.7|17
1606332300000|2020-11-25 19:25:00|5581|5579|5581.7|5579.7|5582.5|5580.5|5580.7|5578.7|14
1606332600000|2020-11-25 19:30:00|5582|5580|5579.2|5577.2|5583.2|5581.2|5579.2|5577.2|7
1606332900000|2020-11-25 19:35:00|5579.5|5577.5|5578.2|5576.2|5579.5|5577.5|5577.2|5575.2|29
1606333200000|2020-11-25 19:40:00|5578.5|5576.5|5576.7|5574.7|5580|5578|5575.5|5573.5|28
1606333500000|2020-11-25 19:45:00|5576.5|5574.5|5578.7|5576.7|5579.7|5577.7|5576.2|5574.2|21
1606333800000|2020-11-25 19:50:00|5578.5|5576.5|5579.5|5577.5|5579.5|5577.5|5577.2|5575.2|26
1606334100000|2020-11-25 19:55:00|5579.7|5577.7|5581|5579|5581.7|5579.7|5578.7|5576.7|39
1606334400000|2020-11-25 20:00:00|5580.7|5578.7|5580.2|5578.2|5581|5579|5578.7|5576.7|18
1606334700000|2020-11-25 20:05:00|5580|5578|5581.7|5579.7|5582|5580|5578.7|5576.7|23
1606335000000|2020-11-25 20:10:00|5581.5|5579.5|5584|5582|5584.7|5582.7|5581.5|5579.5|20
1606335300000|2020-11-25 20:15:00|5584.2|5582.2|5583.2|5581.2|5584.5|5582.5|5582|5580|33
1606335600000|2020-11-25 20:20:00|5583.5|5581.5|5582.7|5580.7|5583.7|5581.7|5581.2|5579.2|9
1606335900000|2020-11-25 20:25:00|5582.5|5580.5|5583.7|5581.7|5585.5|5583.5|5582.5|5580.5|23
1606336200000|2020-11-25 20:30:00|5583.5|5581.5|5584.5|5582.5|5586|5584|5582.7|5580.7|60
1606336500000|2020-11-25 20:35:00|5584.7|5582.7|5578.7|5576.7|5584.7|5582.7|5578.7|5576.7|64
1606336800000|2020-11-25 20:40:00|5579|5577|5582.7|5580.7|5583|5581|5578.7|5576.7|15
1606337100000|2020-11-25 20:45:00|5583|5581|5581|5579|5584|5582|5579.5|5577.5|42
1606337400000|2020-11-25 20:50:00|5580.5|5578.5|5579.7|5577.7|5581.2|5579.2|5577|5575|78
1606337700000|2020-11-25 20:55:00|5579|5577|5577.2|5575.2|5579.5|5577.5|5574.5|5572.5|216
1606338000000|2020-11-25 21:00:00|5578|5574|5575.2|5571.2|5578|5574|5572.5|5568.5|0
1606338300000|2020-11-25 21:05:00|5575.1|5571.1|5576|5572|5576.3|5572.3|5573.9|5569.9|0
1606338600000|2020-11-25 21:10:00|5576.1|5572.1|5578.7|5574.7|5580.5|5576.5|5576.1|5572.1|0
1606338900000|2020-11-25 21:15:00|5578.6|5574.6|5578.6|5574.6|5578.9|5574.9|5578.4|5574.4|0
1606339200000|2020-11-25 21:20:00|5578.4|5574.4|5578.2|5574.2|5578.4|5574.4|5577.4|5573.4|0
1606339500000|2020-11-25 21:25:00|5577.9|5573.9|5577.6|5573.6|5578.3|5574.3|5577.6|5573.6|0
1606339800000|2020-11-25 21:30:00|5577.9|5573.9|5578.8|5574.8|5579.7|5575.7|5576.7|5572.7|0
1606340100000|2020-11-25 21:35:00|5579.1|5575.1|5578.4|5574.4|5580.2|5576.2|5578.1|5574.1|0
1606340400000|2020-11-25 21:40:00|5578.1|5574.1|5577.4|5573.4|5578.4|5574.4|5577|5573|0
1606340700000|2020-11-25 21:45:00|5577.7|5573.7|5578.5|5574.5|5578.8|5574.8|5576.7|5572.7|0
1606341000000|2020-11-25 21:50:00|5578.8|5574.8|5580.2|5576.2|5580.5|5576.5|5578.5|5574.5|0
1606341300000|2020-11-25 21:55:00|5580.1|5576.1|5579.4|5575.4|5580.9|5576.9|5578.5|5574.5|0
1606341600000|2020-11-25 22:00:00|5579.3|5575.3|5579.9|5575.9|5580.1|5576.1|5578.7|5574.7|0
1606341900000|2020-11-25 22:05:00|5580.1|5576.1|5579.8|5575.8|5580.1|5576.1|5579.7|5575.7|0
1606342200000|2020-11-25 22:10:00|5579.9|5575.9|5579.8|5575.8|5579.9|5575.9|5579.8|5575.8|0
1606342500000|2020-11-25 22:15:00|5579.6|5575.6|5579.9|5575.9|5579.9|5575.9|5579.6|5575.6|0
1606342800000|2020-11-25 22:20:00|5579.8|5575.8|5579.9|5575.9|5579.9|5575.9|5579.6|5575.6|0
1606343100000|2020-11-25 22:25:00|5579.6|5575.6|5580.4|5576.4|5580.4|5576.4|5579.6|5575.6|0
1606343400000|2020-11-25 22:30:00|5580.5|5576.5|5579.9|5575.9|5580.5|5576.5|5579.9|5575.9|0
1606343700000|2020-11-25 22:35:00|5580|5576|5580.1|5576.1|5580.1|5576.1|5579.6|5575.6|0
1606344000000|2020-11-25 22:40:00|5580.3|5576.3|5580.1|5576.1|5580.3|5576.3|5580.1|5576.1|0
1606344300000|2020-11-25 22:45:00|5580.3|5576.3|5580.4|5576.4|5580.4|5576.4|5580.1|5576.1|0
1606344600000|2020-11-25 22:50:00|5580.3|5576.3|5580.3|5576.3|5580.3|5576.3|5580.3|5576.3|0
1606344900000|2020-11-25 22:55:00|5580.2|5576.2|5580.3|5576.3|5580.3|5576.3|5580|5576|0
1606345200000|2020-11-25 23:00:00|5580.7|5576.7|5579.7|5575.7|5584.3|5580.3|5579.6|5575.6|0
1606345500000|2020-11-25 23:05:00|5579.8|5575.8|5580.3|5576.3|5581|5577|5579.6|5575.6|0
1606345800000|2020-11-25 23:10:00|5580.4|5576.4|5582.6|5578.6|5583|5579|5580.4|5576.4|0
1606346100000|2020-11-25 23:15:00|5582.5|5578.5|5581.5|5577.5|5582.7|5578.7|5580.5|5576.5|0
1606346400000|2020-11-25 23:20:00|5581.6|5577.6|5583|5579|5583|5579|5581|5577|0
1606346700000|2020-11-25 23:25:00|5582.9|5578.9|5582.6|5578.6|5583|5579|5582.3|5578.3|0
1606347000000|2020-11-25 23:30:00|5582.8|5578.8|5581.4|5577.4|5583.6|5579.6|5581.2|5577.2|0
1606347300000|2020-11-25 23:35:00|5581.5|5577.5|5583.8|5579.8|5583.8|5579.8|5581.5|5577.5|0
1606347600000|2020-11-25 23:40:00|5583.5|5579.5|5583.8|5579.8|5584.1|5580.1|5583.2|5579.2|0
1606347900000|2020-11-25 23:45:00|5583.7|5579.7|5582.4|5578.4|5583.8|5579.8|5581.8|5577.8|0
1606348200000|2020-11-25 23:50:00|5582.5|5578.5|5583.2|5579.2|5583.8|5579.8|5582.2|5578.2|0
1606348500000|2020-11-25 23:55:00|5583.1|5579.1|5583.5|5579.5|5583.5|5579.5|5582.2|5578.2|0
1606348800000|2020-11-26 00:00:00|5583.4|5579.4|5582.1|5578.1|5583.5|5579.5|5581.8|5577.8|0
1606349100000|2020-11-26 00:05:00|5582.3|5578.3|5580.2|5576.2|5582.8|5578.8|5579.3|5575.3|0
1606349400000|2020-11-26 00:10:00|5580.1|5576.1|5577.9|5573.9|5580.4|5576.4|5577.4|5573.4|0
1606349700000|2020-11-26 00:15:00|5577.8|5573.8|5575.2|5572.2|5578|5575|5574.2|5571.2|0
1606350000000|2020-11-26 00:20:00|5575.9|5572.9|5580.5|5577.5|5581.2|5578.2|5575.9|5572.9|0
1606350300000|2020-11-26 00:25:00|5580.2|5577.2|5582.1|5579.1|5582.9|5579.9|5579.8|5576.8|0
1606350600000|2020-11-26 00:30:00|5581.8|5578.8|5582.1|5579.1|5582.9|5579.9|5579.9|5576.9|0
1606350900000|2020-11-26 00:35:00|5582.4|5579.4|5584.3|5581.3|5586|5583|5582.4|5579.4|0
1606351200000|2020-11-26 00:40:00|5584.4|5581.4|5587.5|5584.5|5587.5|5584.5|5584.3|5581.3|0
1606351500000|2020-11-26 00:45:00|5587.6|5584.6|5584.4|5581.4|5587.6|5584.6|5584.4|5581.4|0
1606351800000|2020-11-26 00:50:00|5584.5|5581.5|5582.9|5579.9|5585.2|5582.2|5582.9|5579.9|0
1606352100000|2020-11-26 00:55:00|5583.2|5580.2|5582.1|5579.1|5583.6|5580.6|5581.4|5578.4|0
1606352400000|2020-11-26 01:00:00|5581.9|5578.9|5583.1|5580.1|5584.5|5581.5|5581.3|5578.3|0
1606352700000|2020-11-26 01:05:00|5583|5580|5581.5|5578.5|5583|5580|5581.5|5578.5|0
1606353000000|2020-11-26 01:10:00|5581.6|5578.6|5581.7|5578.7|5583.1|5580.1|5581.5|5578.5|0
1606353300000|2020-11-26 01:15:00|5582.2|5579.2|5581.7|5578.7|5583.1|5580.1|5580.2|5577.2|0
1606353600000|2020-11-26 01:20:00|5581.6|5578.6|5581.6|5578.6|5581.7|5578.7|5580.2|5577.2|0
1606353900000|2020-11-26 01:25:00|5581.7|5578.7|5583.2|5580.2|5583.2|5580.2|5581.7|5578.7|0
1606354200000|2020-11-26 01:30:00|5583.8|5580.8|5584.5|5581.5|5586.1|5583.1|5581.6|5578.6|0
1606354500000|2020-11-26 01:35:00|5584.6|5581.6|5586.7|5583.7|5587.6|5584.6|5584.5|5581.5|0
1606354800000|2020-11-26 01:40:00|5587|5584|5588.4|5585.4|5589.1|5586.1|5586|5583|0
1606355100000|2020-11-26 01:45:00|5588.6|5585.6|5587.7|5584.7|5589.2|5586.2|5586.2|5583.2|0
1606355400000|2020-11-26 01:50:00|5587.6|5584.6|5584.7|5581.7|5587.6|5584.6|5584.7|5581.7|0
1606355700000|2020-11-26 01:55:00|5584.1|5581.1|5584.7|5581.7|5584.7|5581.7|5581.7|5578.7|0
1606356000000|2020-11-26 02:00:00|5584.6|5581.6|5587.5|5584.5|5587.6|5584.6|5584.6|5581.6|0
1606356300000|2020-11-26 02:05:00|5587.2|5584.2|5589.2|5586.2|5590.7|5587.7|5586|5583|0
1606356600000|2020-11-26 02:10:00|5588.9|5585.9|5587.4|5584.4|5589|5586|5586.1|5583.1|0
1606356900000|2020-11-26 02:15:00|5587.5|5584.5|5588.8|5585.8|5588.8|5585.8|5587.3|5584.3|0
1606357200000|2020-11-26 02:20:00|5588.9|5585.9|5587.3|5584.3|5590.3|5587.3|5587.3|5584.3|0
1606357500000|2020-11-26 02:25:00|5587.2|5584.2|5588.8|5585.8|5588.9|5585.9|5587.2|5584.2|0
1606357800000|2020-11-26 02:30:00|5588.1|5585.1|5589.7|5586.7|5590.4|5587.4|5587.3|5584.3|0
1606358100000|2020-11-26 02:35:00|5589.9|5586.9|5588.9|5585.9|5590.4|5587.4|5588.9|5585.9|0
1606358400000|2020-11-26 02:40:00|5589|5586|5588.9|5585.9|5589|5586|5588.9|5585.9|0
1606358700000|2020-11-26 02:45:00|5589|5586|5589|5586|5589|5586|5587.5|5584.5|0
1606359000000|2020-11-26 02:50:00|5588.9|5585.9|5586|5583|5589|5586|5586|5583|0
1606359300000|2020-11-26 02:55:00|5586.3|5583.3|5586.1|5583.1|5587.5|5584.5|5586|5583|0
1606359600000|2020-11-26 03:00:00|5586.8|5583.8|5584.5|5581.5|5586.8|5583.8|5584.5|5581.5|0
1606359900000|2020-11-26 03:05:00|5584.8|5581.8|5586|5583|5587.5|5584.5|5584.5|5581.5|0
1606360200000|2020-11-26 03:10:00|5585.9|5582.9|5585.9|5582.9|5585.9|5582.9|5584.4|5581.4|0
1606360500000|2020-11-26 03:15:00|5585.6|5582.6|5585.8|5582.8|5585.9|5582.9|5584.4|5581.4|0
1606360800000|2020-11-26 03:20:00|5585.9|5582.9|5584.3|5581.3|5585.9|5582.9|5584.3|5581.3|0
1606361100000|2020-11-26 03:25:00|5585|5582|5585.1|5582.1|5585.8|5582.8|5584.3|5581.3|0
1606361400000|2020-11-26 03:30:00|5584.8|5581.8|5585.9|5582.9|5587.3|5584.3|5584.4|5581.4|0
1606361700000|2020-11-26 03:35:00|5586.2|5583.2|5584.9|5581.9|5587.4|5584.4|5584.9|5581.9|0
1606362000000|2020-11-26 03:40:00|5585|5582|5584.8|5581.8|5586.4|5583.4|5584.8|5581.8|0
1606362300000|2020-11-26 03:45:00|5584.9|5581.9|5581.4|5578.4|5584.9|5581.9|5579.9|5576.9|0
1606362600000|2020-11-26 03:50:00|5581.5|5578.5|5578.2|5575.2|5582.9|5579.9|5578.2|5575.2|0
1606362900000|2020-11-26 03:55:00|5578.3|5575.3|5580.6|5577.6|5581.3|5578.3|5578.2|5575.2|0
1606363200000|2020-11-26 04:00:00|5580.8|5577.8|5581.3|5578.3|5582.8|5579.8|5579.8|5576.8|0
1606363500000|2020-11-26 04:05:00|5581.8|5578.8|5581.3|5578.3|5582.8|5579.8|5581.3|5578.3|0
1606363800000|2020-11-26 04:10:00|5581.2|5578.2|5581.3|5578.3|5581.3|5578.3|5579.8|5576.8|0
1606364100000|2020-11-26 04:15:00|5581.9|5578.9|5581.1|5578.1|5582.8|5579.8|5579.6|5576.6|0
1606364400000|2020-11-26 04:20:00|5581.2|5578.2|5581.2|5578.2|5581.2|5578.2|5579.7|5576.7|0
1606364700000|2020-11-26 04:25:00|5579.8|5576.8|5579.7|5576.7|5581.2|5578.2|5579.7|5576.7|0
1606365000000|2020-11-26 04:30:00|5579.2|5576.2|5578.3|5575.3|5579.2|5576.2|5576.7|5573.7|0
1606365300000|2020-11-26 04:35:00|5578.2|5575.2|5576.8|5573.8|5578.2|5575.2|5575.3|5572.3|0
1606365600000|2020-11-26 04:40:00|5577.1|5574.1|5576.8|5573.8|5578.3|5575.3|5575.3|5572.3|0
1606365900000|2020-11-26 04:45:00|5577.1|5574.1|5578.4|5575.4|5579.1|5576.1|5576.8|5573.8|0
1606366200000|2020-11-26 04:50:00|5579|5576|5578.5|5575.5|5579.9|5576.9|5578.5|5575.5|0
1606366500000|2020-11-26 04:55:00|5578.8|5575.8|5578.5|5575.5|5579.9|5576.9|5578.5|5575.5|0
1606366800000|2020-11-26 05:00:00|5578.4|5575.4|5581.5|5578.5|5581.5|5578.5|5578.4|5575.4|0
1606367100000|2020-11-26 05:05:00|5580.9|5577.9|5582.9|5579.9|5583.2|5580.2|5580.1|5577.1|0
1606367400000|2020-11-26 05:10:00|5583|5580|5582.9|5579.9|5583|5580|5581.5|5578.5|0
1606367700000|2020-11-26 05:15:00|5583|5580|5581.7|5578.7|5584.6|5581.6|5580.1|5577.1|0
1606368000000|2020-11-26 05:20:00|5582.3|5579.3|5583.2|5580.2|5584.6|5581.6|5581.5|5578.5|0
1606368300000|2020-11-26 05:25:00|5583.1|5580.1|5580.9|5577.9|5583.2|5580.2|5580.1|5577.1|0
1606368600000|2020-11-26 05:30:00|5581.2|5578.2|5581.6|5578.6|5583.2|5580.2|5580.2|5577.2|0
1606368900000|2020-11-26 05:35:00|5581.7|5578.7|5583.1|5580.1|5583.8|5580.8|5581.6|5578.6|0
1606369200000|2020-11-26 05:40:00|5582.9|5579.9|5579.2|5576.2|5582.9|5579.9|5579.1|5576.1|0
1606369500000|2020-11-26 05:45:00|5579.1|5576.1|5580.6|5577.6|5580.7|5577.7|5579.1|5576.1|0
1606369800000|2020-11-26 05:50:00|5580.5|5577.5|5580.7|5577.7|5580.7|5577.7|5579.1|5576.1|0
1606370100000|2020-11-26 05:55:00|5580.8|5577.8|5582.4|5579.4|5582.4|5579.4|5580.7|5577.7|0
1606370400000|2020-11-26 06:00:00|5582.5|5579.5|5580|5577|5582.5|5579.5|5579.3|5576.3|0
1606370700000|2020-11-26 06:05:00|5580.1|5577.1|5580.9|5577.9|5581.7|5578.7|5579.5|5576.5|0
1606371000000|2020-11-26 06:10:00|5580.7|5577.7|5581.1|5578.1|5582.6|5579.6|5579.5|5576.5|0
1606371300000|2020-11-26 06:15:00|5581.2|5578.2|5580.9|5577.9|5581.2|5578.2|5580.9|5577.9|0
1606371600000|2020-11-26 06:20:00|5580.6|5577.6|5580.9|5577.9|5580.9|5577.9|5579.4|5576.4|0
1606371900000|2020-11-26 06:25:00|5580.2|5577.2|5580.9|5577.9|5581|5578|5579.4|5576.4|0
1606372200000|2020-11-26 06:30:00|5580.6|5577.6|5580.9|5577.9|5581|5578|5579.4|5576.4|0
1606372500000|2020-11-26 06:35:00|5581|5578|5581|5578|5581|5578|5581|5578|0
1606372800000|2020-11-26 06:40:00|5581.1|5578.1|5581|5578|5581.1|5578.1|5580.9|5577.9|0
1606373100000|2020-11-26 06:45:00|5580.9|5577.9|5582.4|5579.4|5582.5|5579.5|5580.9|5577.9|0
1606373400000|2020-11-26 06:50:00|5582.5|5579.5|5582.4|5579.4|5583.2|5580.2|5582.4|5579.4|0
1606373700000|2020-11-26 06:55:00|5582.5|5579.5|5586|5583|5586.9|5583.9|5582.4|5579.4|0
1606374000000|2020-11-26 07:00:00|5585.5|5582.5|5581.2|5579.2|5589|5587|5578.7|5576.7|554
1606374300000|2020-11-26 07:05:00|5581|5579|5584.5|5582.5|5585|5583|5580.2|5578.2|168
1606374600000|2020-11-26 07:10:00|5584.2|5582.2|5584|5582|5584.7|5582.7|5582.5|5580.5|95
1606374900000|2020-11-26 07:15:00|5583.7|5581.7|5587.7|5585.7|5587.7|5585.7|5583.2|5581.2|47
1606375200000|2020-11-26 07:20:00|5587.5|5585.5|5587.5|5585.5|5588.2|5586.2|5587|5585|46
1606375500000|2020-11-26 07:25:00|5587.7|5585.7|5589.2|5587.2|5590|5588|5587.7|5585.7|86
1606375800000|2020-11-26 07:30:00|5589|5587|5591.2|5589.2|5591.2|5589.2|5588.5|5586.5|65
1606376100000|2020-11-26 07:35:00|5591|5589|5591.2|5589.2|5592.7|5590.7|5590.7|5588.7|103
1606376400000|2020-11-26 07:40:00|5591|5589|5592.2|5590.2|5593.7|5591.7|5590.7|5588.7|78
1606376700000|2020-11-26 07:45:00|5592.5|5590.5|5589.2|5587.2|5592.5|5590.5|5588.2|5586.2|35
1606377000000|2020-11-26 07:50:00|5589.5|5587.5|5587.2|5585.2|5589.5|5587.5|5585.7|5583.7|71
1606377300000|2020-11-26 07:55:00|5587|5585|5591.7|5589.7|5592.7|5590.7|5586.7|5584.7|199
1606377600000|2020-11-26 08:00:00|5591.2|5590.2|5584.7|5583.7|5595.2|5594.2|5584.2|5583.2|1098
1606377900000|2020-11-26 08:05:00|5584.5|5583.5|5578.5|5577.5|5585|5584|5577.5|5576.5|788
1606378200000|2020-11-26 08:10:00|5579.2|5578.2|5580.5|5579.5|5585|5584|5577|5576|610
1606378500000|2020-11-26 08:15:00|5580.2|5579.2|5576|5575|5581.7|5580.7|5575.2|5574.2|534
1606378800000|2020-11-26 08:20:00|5575.7|5574.7|5571.5|5570.5|5577.2|5576.2|5568.2|5567.2|503
1606379100000|2020-11-26 08:25:00|5571.2|5570.2|5579|5578|5579.5|5578.5|5570.5|5569.5|366
1606379400000|2020-11-26 08:30:00|5578.7|5577.7|5572.5|5571.5|5579.5|5578.5|5571.2|5570.2|472
1606379700000|2020-11-26 08:35:00|5572.2|5571.2|5576.7|5575.7|5578.5|5577.5|5571.7|5570.7|358
1606380000000|2020-11-26 08:40:00|5576.3|5575.3|5575.3|5574.3|5578.3|5577.3|5573.3|5572.3|248
1606380300000|2020-11-26 08:45:00|5575.6|5574.6|5573.8|5572.8|5577.3|5576.3|5572.6|5571.6|256
1606380600000|2020-11-26 08:50:00|5573.6|5572.6|5572.1|5571.1|5576.3|5575.3|5569.3|5568.3|344
1606380900000|2020-11-26 08:55:00|5571.6|5570.6|5565.6|5564.6|5571.6|5570.6|5565.6|5564.6|376
1606381200000|2020-11-26 09:00:00|5565.8|5564.8|5567.1|5566.1|5568.1|5567.1|5562.1|5561.1|476
1606381500000|2020-11-26 09:05:00|5567.6|5566.6|5571.3|5570.3|5571.6|5570.6|5567.6|5566.6|318
1606381800000|2020-11-26 09:10:00|5571.6|5570.6|5575.3|5574.3|5576.1|5575.1|5571.1|5570.1|338
1606382100000|2020-11-26 09:15:00|5575.1|5574.1|5575.1|5574.1|5576.8|5575.8|5572.3|5571.3|341
1606382400000|2020-11-26 09:20:00|5575.3|5574.3|5577.1|5576.1|5578.8|5577.8|5574.6|5573.6|211
1606382700000|2020-11-26 09:25:00|5576.6|5575.6|5572.1|5571.1|5576.6|5575.6|5570.6|5569.6|258
1606383000000|2020-11-26 09:30:00|5572.6|5571.6|5573.3|5572.3|5576.6|5575.6|5572.1|5571.1|264
1606383300000|2020-11-26 09:35:00|5573.1|5572.1|5575.1|5574.1|5575.1|5574.1|5571.1|5570.1|183
1606383600000|2020-11-26 09:40:00|5574.8|5573.8|5567.1|5566.1|5575.1|5574.1|5566.8|5565.8|259
1606383900000|2020-11-26 09:45:00|5566.8|5565.8|5572.6|5571.6|5572.8|5571.8|5566.1|5565.1|286
1606384200000|2020-11-26 09:50:00|5572.3|5571.3|5571.8|5570.8|5574.1|5573.1|5571.1|5570.1|366
1606384500000|2020-11-26 09:55:00|5572.1|5571.1|5566.3|5565.3|5572.6|5571.6|5565.8|5564.8|501
1606384800000|2020-11-26 10:00:00|5566.6|5565.6|5569.8|5568.8|5571.8|5570.8|5566.1|5565.1|360
1606385100000|2020-11-26 10:05:00|5569.6|5568.6|5570.6|5569.6|5572.6|5571.6|5569.3|5568.3|286
1606385400000|2020-11-26 10:10:00|5570.8|5569.8|5569.3|5568.3|5572.1|5571.1|5569.1|5568.1|209
1606385700000|2020-11-26 10:15:00|5569.6|5568.6|5568.6|5567.6|5572.1|5571.1|5568.6|5567.6|137
1606386000000|2020-11-26 10:20:00|5568.8|5567.8|5568.3|5567.3|5570.1|5569.1|5567.1|5566.1|162
1606386300000|2020-11-26 10:25:00|5568.6|5567.6|5567.8|5566.8|5570.1|5569.1|5567.1|5566.1|151
1606386600000|2020-11-26 10:30:00|5567.6|5566.6|5564.1|5563.1|5568.8|5567.8|5564.1|5563.1|267
1606386900000|2020-11-26 10:35:00|5564.3|5563.3|5564.3|5563.3|5565.1|5564.1|5563.1|5562.1|298
1606387200000|2020-11-26 10:40:00|5564.1|5563.1|5562.3|5561.3|5566.1|5565.1|5561.3|5560.3|245
1606387500000|2020-11-26 10:45:00|5562.1|5561.1|5562.6|5561.6|5564.8|5563.8|5561.8|5560.8|330
1606387800000|2020-11-26 10:50:00|5562.8|5561.8|5562.1|5561.1|5562.8|5561.8|5560.6|5559.6|183
1606388100000|2020-11-26 10:55:00|5561.8|5560.8|5562.6|5561.6|5564.6|5563.6|5561.8|5560.8|300
1606388400000|2020-11-26 11:00:00|5562.1|5561.1|5565.1|5564.1|5566.1|5565.1|5561.3|5560.3|213
1606388700000|2020-11-26 11:05:00|5565.3|5564.3|5567.1|5566.1|5568.1|5567.1|5565.1|5564.1|287
1606389000000|2020-11-26 11:10:00|5566.8|5565.8|5568.3|5567.3|5568.8|5567.8|5566.1|5565.1|166
1606389300000|2020-11-26 11:15:00|5568.1|5567.1|5568.3|5567.3|5569.1|5568.1|5567.6|5566.6|100
1606389600000|2020-11-26 11:20:00|5568.1|5567.1|5569.1|5568.1|5569.6|5568.6|5567.3|5566.3|211
1606389900000|2020-11-26 11:25:00|5569.3|5568.3|5568.8|5567.8|5570.6|5569.6|5568.1|5567.1|254
1606390200000|2020-11-26 11:30:00|5568.6|5567.6|5569.8|5568.8|5571.6|5570.6|5568.3|5567.3|278
1606390500000|2020-11-26 11:35:00|5569.6|5568.6|5570.6|5569.6|5571.6|5570.6|5568.8|5567.8|131
1606390800000|2020-11-26 11:40:00|5570.8|5569.8|5569.8|5568.8|5571.3|5570.3|5567.1|5566.1|175
1606391100000|2020-11-26 11:45:00|5569.6|5568.6|5570.6|5569.6|5571.1|5570.1|5568.8|5567.8|109
1606391400000|2020-11-26 11:50:00|5570.8|5569.8|5570.1|5569.1|5572.1|5571.1|5569.3|5568.3|153
1606391700000|2020-11-26 11:55:00|5570.3|5569.3|5566.3|5565.3|5570.6|5569.6|5565.1|5564.1|291
1606392000000|2020-11-26 12:00:00|5566.1|5565.1|5564.6|5563.6|5566.6|5565.6|5563.6|5562.6|148
1606392300000|2020-11-26 12:05:00|5564.3|5563.3|5565.6|5564.6|5565.6|5564.6|5563.1|5562.1|108
1606392600000|2020-11-26 12:10:00|5565.8|5564.8|5563.3|5562.3|5568.1|5567.1|5562.6|5561.6|130
1606392900000|2020-11-26 12:15:00|5563.1|5562.1|5564.1|5563.1|5566.1|5565.1|5562.1|5561.1|105
1606393200000|2020-11-26 12:20:00|5563.8|5562.8|5566.6|5565.6|5566.8|5565.8|5563.8|5562.8|91
1606393500000|2020-11-26 12:25:00|5566.3|5565.3|5565.6|5564.6|5567.1|5566.1|5564.8|5563.8|90
1606393800000|2020-11-26 12:30:00|5565.8|5564.8|5566.3|5565.3|5566.6|5565.6|5564.1|5563.1|75
1606394100000|2020-11-26 12:35:00|5566.6|5565.6|5566.3|5565.3|5566.6|5565.6|5564.1|5563.1|110
1606394400000|2020-11-26 12:40:00|5565.8|5564.8|5565.3|5564.3|5568.3|5567.3|5564.6|5563.6|102
1606394700000|2020-11-26 12:45:00|5565.6|5564.6|5565.1|5564.1|5566.6|5565.6|5564.6|5563.6|71
1606395000000|2020-11-26 12:50:00|5565.3|5564.3|5565.6|5564.6|5567.1|5566.1|5564.6|5563.6|103
1606395300000|2020-11-26 12:55:00|5565.3|5564.3|5567.3|5566.3|5567.8|5566.8|5565.3|5564.3|113
1606395600000|2020-11-26 13:00:00|5567.6|5566.6|5568.1|5567.1|5569.1|5568.1|5567.1|5566.1|147
1606395900000|2020-11-26 13:05:00|5567.8|5566.8|5566.6|5565.6|5568.1|5567.1|5565.1|5564.1|129
1606396200000|2020-11-26 13:10:00|5566.8|5565.8|5568.8|5567.8|5569.6|5568.6|5566.1|5565.1|141
1606396500000|2020-11-26 13:15:00|5568.6|5567.6|5566.8|5565.8|5569.6|5568.6|5565.8|5564.8|148
1606396800000|2020-11-26 13:20:00|5567.1|5566.1|5568.6|5567.6|5568.6|5567.6|5566.6|5565.6|86
1606397100000|2020-11-26 13:25:00|5568.1|5567.1|5570.3|5569.3|5572.1|5571.1|5568.1|5567.1|144
1606397400000|2020-11-26 13:30:00|5570.1|5569.1|5571.1|5570.1|5571.6|5570.6|5570.1|5569.1|104
1606397700000|2020-11-26 13:35:00|5571.3|5570.3|5571.3|5570.3|5572.1|5571.1|5571.1|5570.1|99
1606398000000|2020-11-26 13:40:00|5571.1|5570.1|5573.3|5572.3|5574.6|5573.6|5571.1|5570.1|289
1606398300000|2020-11-26 13:45:00|5573.1|5572.1|5574.8|5573.8|5577.1|5576.1|5573.1|5572.1|316
1606398600000|2020-11-26 13:50:00|5575.1|5574.1|5573.6|5572.6|5576.3|5575.3|5573.3|5572.3|161
1606398900000|2020-11-26 13:55:00|5573.3|5572.3|5569.6|5568.6|5573.6|5572.6|5567.3|5566.3|232
1606399200000|2020-11-26 14:00:00|5569.1|5568.1|5568.1|5567.1|5570.6|5569.6|5567.3|5566.3|255
1606399500000|2020-11-26 14:05:00|5567.8|5566.8|5569.1|5568.1|5569.6|5568.6|5567.6|5566.6|150
1606399800000|2020-11-26 14:10:00|5568.8|5567.8|5570.1|5569.1|5570.1|5569.1|5568.3|5567.3|119
1606400100000|2020-11-26 14:15:00|5569.8|5568.8|5571.6|5570.6|5572.6|5571.6|5569.6|5568.6|137
1606400400000|2020-11-26 14:20:00|5571.3|5570.3|5571.1|5570.1|5572.6|5571.6|5571.1|5570.1|128
1606400700000|2020-11-26 14:25:00|5571.6|5570.6|5573.3|5572.3|5574.1|5573.1|5571.1|5570.1|128
1606401000000|2020-11-26 14:30:00|5573.1|5572.1|5573.1|5572.1|5574.8|5573.8|5572.1|5571.1|175
1606401300000|2020-11-26 14:35:00|5573.3|5572.3|5572.1|5571.1|5573.8|5572.8|5571.1|5570.1|119
1606401600000|2020-11-26 14:40:00|5571.6|5570.6|5573.6|5572.6|5574.6|5573.6|5570.1|5569.1|186
1606401900000|2020-11-26 14:45:00|5573.3|5572.3|5574.8|5573.8|5574.8|5573.8|5571.8|5570.8|143
1606402200000|2020-11-26 14:50:00|5574.6|5573.6|5574.1|5573.1|5576.1|5575.1|5573.6|5572.6|330
1606402500000|2020-11-26 14:55:00|5573.8|5572.8|5573.1|5572.1|5574.8|5573.8|5572.8|5571.8|97
1606402800000|2020-11-26 15:00:00|5572.8|5571.8|5574.1|5573.1|5575.6|5574.6|5572.8|5571.8|142
1606403100000|2020-11-26 15:05:00|5574.3|5573.3|5573.6|5572.6|5574.6|5573.6|5573.1|5572.1|118
1606403400000|2020-11-26 15:10:00|5573.8|5572.8|5575.1|5574.1|5575.6|5574.6|5573.8|5572.8|113
1606403700000|2020-11-26 15:15:00|5575.3|5574.3|5573.3|5572.3|5575.8|5574.8|5572.6|5571.6|137
1606404000000|2020-11-26 15:20:00|5573.6|5572.6|5571.3|5570.3|5574.1|5573.1|5570.6|5569.6|191
1606404300000|2020-11-26 15:25:00|5571.6|5570.6|5574.1|5573.1|5574.8|5573.8|5571.1|5570.1|140
1606404600000|2020-11-26 15:30:00|5573.8|5572.8|5572.3|5571.3|5573.8|5572.8|5571.6|5570.6|158
1606404900000|2020-11-26 15:35:00|5572.1|5571.1|5574.1|5573.1|5574.6|5573.6|5572.1|5571.1|125
1606405200000|2020-11-26 15:40:00|5573.8|5572.8|5573.6|5572.6|5575.3|5574.3|5573.1|5572.1|142
1606405500000|2020-11-26 15:45:00|5573.3|5572.3|5573.6|5572.6|5574.1|5573.1|5573.1|5572.1|85
1606405800000|2020-11-26 15:50:00|5573.8|5572.8|5571.3|5570.3|5575.6|5574.6|5570.3|5569.3|509
1606406100000|2020-11-26 15:55:00|5571.6|5570.6|5568.8|5567.8|5575.6|5574.6|5568.8|5567.8|399
1606406400000|2020-11-26 16:00:00|5569.1|5568.1|5570.3|5569.3|5570.6|5569.6|5569.1|5568.1|176
1606406700000|2020-11-26 16:05:00|5570.6|5569.6|5569.3|5568.3|5570.6|5569.6|5568.6|5567.6|143
1606407000000|2020-11-26 16:10:00|5569.1|5568.1|5573.6|5572.6|5573.6|5572.6|5568.8|5567.8|157
1606407300000|2020-11-26 16:15:00|5574.1|5573.1|5575.6|5574.6|5576.1|5575.1|5572.6|5571.6|384
1606407600000|2020-11-26 16:20:00|5576.1|5575.1|5575.1|5574.1|5576.8|5575.8|5574.8|5573.8|297
1606407900000|2020-11-26 16:25:00|5575.3|5574.3|5573.8|5572.8|5577.3|5576.3|5572.6|5571.6|750
1606408200000|2020-11-26 16:30:00|5574.1|5572.1|5568.6|5566.6|5575.6|5573.6|5568.6|5566.6|1433
1606408500000|2020-11-26 16:35:00|5568.1|5566.1|5569.1|5567.1|5569.6|5567.6|5564.6|5562.6|787
1606408800000|2020-11-26 16:40:00|5569.3|5567.3|5571.3|5569.3|5571.6|5569.6|5567.6|5565.6|284
1606409100000|2020-11-26 16:45:00|5571.1|5569.1|5569.6|5567.6|5572.1|5570.1|5569.6|5567.6|105
1606409400000|2020-11-26 16:50:00|5569.8|5567.8|5572.1|5570.1|5572.1|5570.1|5569.6|5567.6|28
1606409700000|2020-11-26 16:55:00|5571.8|5569.8|5573.8|5571.8|5574.3|5572.3|5571.6|5569.6|115
1606410000000|2020-11-26 17:00:00|5573.6|5571.6|5571.3|5569.3|5574.1|5572.1|5570.3|5568.3|190
1606410300000|2020-11-26 17:05:00|5571.1|5569.1|5567.1|5565.1|5571.3|5569.3|5565.8|5563.8|134
1606410600000|2020-11-26 17:10:00|5566.8|5564.8|5562.8|5560.8|5567.1|5565.1|5562.6|5560.6|147
1606410900000|2020-11-26 17:15:00|5562.6|5560.6|5563.3|5561.3|5564.3|5562.3|5561.8|5559.8|76
1606411200000|2020-11-26 17:20:00|5563.1|5561.1|5559.6|5557.6|5563.1|5561.1|5559.1|5557.1|148
1606411500000|2020-11-26 17:25:00|5559.8|5557.8|5558.3|5556.3|5561.3|5559.3|5557.6|5555.6|137
1606411800000|2020-11-26 17:30:00|5558.6|5556.6|5558.1|5556.1|5560.3|5558.3|5557.3|5555.3|73
1606412100000|2020-11-26 17:35:00|5558.3|5556.3|5556.3|5554.3|5558.8|5556.8|5555.8|5553.8|83
1606412400000|2020-11-26 17:40:00|5556.6|5554.6|5552.3|5550.3|5557.6|5555.6|5550.6|5548.6|165
1606412700000|2020-11-26 17:45:00|5552.6|5550.6|5555.1|5553.1|5556.8|5554.8|5552.3|5550.3|55
1606413000000|2020-11-26 17:50:00|5554.8|5552.8|5556.6|5554.6|5556.8|5554.8|5554.3|5552.3|19
1606413300000|2020-11-26 17:55:00|5556.3|5554.3|5559.1|5557.1|5559.1|5557.1|5555.6|5553.6|38
1606413600000|2020-11-26 18:00:00|5558.6|5556.6|5560.3|5558.3|5561.6|5559.6|5558.6|5556.6|36
1606413900000|2020-11-26 18:05:00|5560.1|5558.1|5559.6|5557.6|5560.1|5558.1|5559.3|5557.3|5
1606414200000|2020-11-26 18:10:00|5559.8|5557.8|5561.1|5559.1|5561.3|5559.3|5559.8|5557.8|10
1606414500000|2020-11-26 18:15:00|5560.8|5558.8|5560.8|5558.8|5561.3|5559.3|5560.3|5558.3|15
1606414800000|2020-11-26 18:20:00|5560.6|5558.6|5561.1|5559.1|5561.1|5559.1|5560.6|5558.6|0
1606415100000|2020-11-26 18:25:00|||||||||1
1606415400000|2020-11-26 18:30:00|5560.8|5558.8|5561.8|5559.8|5561.8|5559.8|5560.8|5558.8|5
1606415700000|2020-11-26 18:35:00|5562.1|5560.1|5562.8|5560.8|5562.8|5560.8|5562.1|5560.1|2
1606416000000|2020-11-26 18:40:00|5563.1|5561.1|5562.1|5560.1|5563.3|5561.3|5562.1|5560.1|5
1606416300000|2020-11-26 18:45:00|5562.3|5560.3|5562.8|5560.8|5562.8|5560.8|5562.1|5560.1|5
1606416600000|2020-11-26 18:50:00|5562.6|5560.6|5562.8|5560.8|5562.8|5560.8|5562.6|5560.6|2
1606416900000|2020-11-26 18:55:00|5562.6|5560.6|5562.6|5560.6|5562.6|5560.6|5562.6|5560.6|5
1606417200000|2020-11-26 19:00:00|5562.8|5560.8|5563.1|5561.1|5563.3|5561.3|5562.8|5560.8|8
1606417500000|2020-11-26 19:05:00|5562.8|5560.8|5563.1|5561.1|5563.1|5561.1|5562.6|5560.6|6
1606417800000|2020-11-26 19:10:00|5563.3|5561.3|5562.8|5560.8|5563.3|5561.3|5562.8|5560.8|1
1606418100000|2020-11-26 19:15:00|5562.6|5560.6|5561.3|5559.3|5562.6|5560.6|5561.3|5559.3|3
1606418400000|2020-11-26 19:20:00|5561.6|5559.6|5561.3|5559.3|5561.8|5559.8|5561.3|5559.3|1
1606418700000|2020-11-26 19:25:00|5561.6|5559.6|5559.3|5557.3|5561.6|5559.6|5559.3|5557.3|17
1606419000000|2020-11-26 19:30:00|5559.6|5557.6|5560.8|5558.8|5561.6|5559.6|5559.6|5557.6|2
1606419300000|2020-11-26 19:35:00|5561.1|5559.1|5560.8|5558.8|5561.1|5559.1|5560.8|5558.8|1
1606419600000|2020-11-26 19:40:00|5560.6|5558.6|5560.6|5558.6|5560.6|5558.6|5560.3|5558.3|2
1606419900000|2020-11-26 19:45:00|5560.3|5558.3|5561.3|5559.3|5561.6|5559.6|5560.1|5558.1|11
1606420200000|2020-11-26 19:50:00|5561.6|5559.6|5563.1|5561.1|5563.3|5561.3|5561.6|5559.6|17
1606420500000|2020-11-26 19:55:00|5562.8|5560.8|5562.8|5560.8|5562.8|5560.8|5562.1|5560.1|8
1606420800000|2020-11-26 20:00:00|5562.6|5560.6|5559.3|5557.3|5562.6|5560.6|5559.3|5557.3|22
1606421100000|2020-11-26 20:05:00|5559.1|5557.1|5558.8|5556.8|5559.3|5557.3|5558.3|5556.3|15
1606421400000|2020-11-26 20:10:00|5558.6|5556.6|5556.1|5554.1|5558.6|5556.6|5555.8|5553.8|14
1606421700000|2020-11-26 20:15:00|5556.3|5554.3|5557.6|5555.6|5558.3|5556.3|5556.3|5554.3|21
1606422000000|2020-11-26 20:20:00|5557.8|5555.8|5558.3|5556.3|5558.3|5556.3|5557.8|5555.8|2
1606422300000|2020-11-26 20:25:00|5557.6|5555.6|5558.6|5556.6|5558.8|5556.8|5557.6|5555.6|7
1606422600000|2020-11-26 20:30:00|5558.3|5556.3|5559.3|5557.3|5559.8|5557.8|5558.3|5556.3|12
1606422900000|2020-11-26 20:35:00|5559.1|5557.1|5559.3|5557.3|5560.3|5558.3|5559.1|5557.1|6
1606423200000|2020-11-26 20:40:00|5559.1|5557.1|5559.6|5557.6|5560.3|5558.3|5558.8|5556.8|19
1606423500000|2020-11-26 20:45:00|5559.8|5557.8|5560.1|5558.1|5562.6|5560.6|5559.1|5557.1|29
1606423800000|2020-11-26 20:50:00|5560.6|5558.6|5563.1|5561.1|5563.1|5561.1|5559.8|5557.8|34
1606424100000|2020-11-26 20:55:00|5562.8|5560.8|5562.8|5560.8|5563.6|5561.6|5562.3|5560.3|31
1606424400000|2020-11-26 21:00:00|5564.1|5560.1|5564|5560|5564.1|5560.1|5564|5560|0
1606425000000|2020-11-26 21:10:00|5563.8|5559.8|5563.7|5559.7|5563.8|5559.8|5563.7|5559.7|0
1606426500000|2020-11-26 21:35:00|5563.8|5559.8|5563.8|5559.8|5563.8|5559.8|5563.8|5559.8|0
1606427100000|2020-11-26 21:45:00|5563.7|5559.7|5563.4|5559.4|5563.7|5559.7|5563.4|5559.4|0
1606427400000|2020-11-26 21:50:00|5563.5|5559.5|5563.4|5559.4|5563.5|5559.5|5563.4|5559.4|0
1606429500000|2020-11-26 22:25:00|5563.5|5559.5|5563.4|5559.4|5563.5|5559.5|5563.4|5559.4|0
1606429800000|2020-11-26 22:30:00|5563.5|5559.5|5563.5|5559.5|5563.5|5559.5|5563.5|5559.5|0
1606430400000|2020-11-26 22:40:00|5563.6|5559.6|5563.6|5559.6|5563.6|5559.6|5563.6|5559.6|0
1606431300000|2020-11-26 22:55:00|5563.5|5559.5|5563.5|5559.5|5563.5|5559.5|5563.5|5559.5|0
1606431600000|2020-11-26 23:00:00|5564.3|5560.3|5568.6|5564.6|5569.2|5565.2|5564.2|5560.2|0
1606431900000|2020-11-26 23:05:00|5568.2|5564.2|5564.6|5560.6|5568.3|5564.3|5563.9|5559.9|0
1606432200000|2020-11-26 23:10:00|5564.7|5560.7|5566.5|5562.5|5567.4|5563.4|5563.6|5559.6|0
1606432500000|2020-11-26 23:15:00|5566.4|5562.4|5563.9|5559.9|5566.4|5562.4|5563.9|5559.9|0
1606432800000|2020-11-26 23:20:00|5564|5560|5563.3|5559.3|5564.2|5560.2|5562.2|5558.2|0
1606433100000|2020-11-26 23:25:00|5563.2|5559.2|5562.8|5558.8|5564|5560|5562.8|5558.8|0
1606433400000|2020-11-26 23:30:00|5562.7|5558.7|5562.5|5558.5|5565|5561|5562.2|5558.2|0
1606433700000|2020-11-26 23:35:00|5562.4|5558.4|5561.1|5557.1|5562.8|5558.8|5557.9|5553.9|0
1606434000000|2020-11-26 23:40:00|5561|5557|5562|5558|5562.4|5558.4|5559.8|5555.8|0
1606434300000|2020-11-26 23:45:00|5562.1|5558.1|5564.9|5560.9|5564.9|5560.9|5562.1|5558.1|0
1606434600000|2020-11-26 23:50:00|5564.8|5560.8|5564.1|5560.1|5565.2|5561.2|5564.1|5560.1|0
1606434900000|2020-11-26 23:55:00|5564.3|5560.3|5564.1|5560.1|5565.2|5561.2|5563.1|5559.1|0
1606435200000|2020-11-27 00:00:00|5564.2|5560.2|5563.1|5559.1|5565.8|5561.8|5562.8|5558.8|0
1606435500000|2020-11-27 00:05:00|5563.2|5559.2|5558.2|5554.2|5563.4|5559.4|5557.2|5553.2|0
1606435800000|2020-11-27 00:10:00|5558.3|5554.3|5559.6|5555.6|5560.3|5556.3|5557.9|5553.9|0
1606436100000|2020-11-27 00:15:00|5559.7|5555.7|5561.2|5558.2|5562.8|5559.8|5558.4|5555.4|0
1606436400000|2020-11-27 00:20:00|5561.3|5558.3|5563.5|5560.5|5564.3|5561.3|5559.7|5556.7|0
1606436700000|2020-11-27 00:25:00|5563.8|5560.8|5562.8|5559.8|5564.4|5561.4|5562.7|5559.7|0
1606437000000|2020-11-27 00:30:00|5562.9|5559.9|5559.8|5556.8|5564.4|5561.4|5559.8|5556.8|0
1606437300000|2020-11-27 00:35:00|5559.9|5556.9|5562.9|5559.9|5562.9|5559.9|5558.3|5555.3|0
1606437600000|2020-11-27 00:40:00|5562.8|5559.8|5562.9|5559.9|5564.4|5561.4|5561.4|5558.4|0
1606437900000|2020-11-27 00:45:00|5562.8|5559.8|5562.9|5559.9|5564.4|5561.4|5562.8|5559.8|0
1606438200000|2020-11-27 00:50:00|5562.8|5559.8|5564.3|5561.3|5564.3|5561.3|5561.4|5558.4|0
1606438500000|2020-11-27 00:55:00|5564.4|5561.4|5567.3|5564.3|5567.3|5564.3|5564.3|5561.3|0
1606438800000|2020-11-27 01:00:00|5567.2|5564.2|5567.2|5564.2|5567.3|5564.3|5564.2|5561.2|0
1606439100000|2020-11-27 01:05:00|5566.9|5563.9|5565.7|5562.7|5567.3|5564.3|5564.2|5561.2|0
1606439400000|2020-11-27 01:10:00|5565.8|5562.8|5564.3|5561.3|5565.8|5562.8|5564.3|5561.3|0
1606439700000|2020-11-27 01:15:00|5565.1|5562.1|5564.3|5561.3|5567.3|5564.3|5562.8|5559.8|0
1606440000000|2020-11-27 01:20:00|5564.4|5561.4|5563.6|5560.6|5565.8|5562.8|5562.8|5559.8|0
1606440300000|2020-11-27 01:25:00|5563.3|5560.3|5562.8|5559.8|5565.1|5562.1|5562.8|5559.8|0
1606440600000|2020-11-27 01:30:00|5562.9|5559.9|5564.3|5561.3|5565.9|5562.9|5561.3|5558.3|0
1606440900000|2020-11-27 01:35:00|5565|5562|5567.4|5564.4|5567.4|5564.4|5564.3|5561.3|0
1606441200000|2020-11-27 01:40:00|5567.1|5564.1|5566|5563|5567.4|5564.4|5565.9|5562.9|0
1606441500000|2020-11-27 01:45:00|5566.1|5563.1|5564.5|5561.5|5567.6|5564.6|5564.5|5561.5|0
1606441800000|2020-11-27 01:50:00|5563.9|5560.9|5560.1|5557.1|5563.9|5560.9|5560.1|5557.1|0
1606442100000|2020-11-27 01:55:00|5560.2|5557.2|5557.8|5554.8|5561.6|5558.6|5557|5554|0
1606442400000|2020-11-27 02:00:00|5558|5555|5554.1|5551.1|5558.5|5555.5|5554.1|5551.1|0
1606442700000|2020-11-27 02:05:00|5554.7|5551.7|5551.3|5548.3|5555.5|5552.5|5547.9|5544.9|0
1606443000000|2020-11-27 02:10:00|5551.6|5548.6|5552.8|5549.8|5554.3|5551.3|5551.2|5548.2|0
1606443300000|2020-11-27 02:15:00|5553.3|5550.3|5552.8|5549.8|5554.3|5551.3|5552.8|5549.8|0
1606443600000|2020-11-27 02:20:00|5553.1|5550.1|5555.8|5552.8|5555.9|5552.9|5553.1|5550.1|0
1606443900000|2020-11-27 02:25:00|5555.9|5552.9|5554.3|5551.3|5557.3|5554.3|5554.3|5551.3|0
1606444200000|2020-11-27 02:30:00|5554.9|5551.9|5554.4|5551.4|5555.8|5552.8|5554.3|5551.3|0
1606444500000|2020-11-27 02:35:00|5555|5552|5557.3|5554.3|5557.4|5554.4|5554.3|5551.3|0
1606444800000|2020-11-27 02:40:00|5557.4|5554.4|5557.5|5554.5|5558.8|5555.8|5556|5553|0
1606445100000|2020-11-27 02:45:00|5557.4|5554.4|5557.6|5554.6|5557.6|5554.6|5556|5553|0
1606445400000|2020-11-27 02:50:00|5557.9|5554.9|5556.8|5553.8|5559.1|5556.1|5556.1|5553.1|0
1606445700000|2020-11-27 02:55:00|5556.9|5553.9|5557.7|5554.7|5557.7|5554.7|5556.1|5553.1|0
1606446000000|2020-11-27 03:00:00|5557.4|5554.4|5555.9|5552.9|5557.7|5554.7|5555.3|5552.3|0
1606446300000|2020-11-27 03:05:00|5556|5553|5556|5553|5556|5553|5554.5|5551.5|0
1606446600000|2020-11-27 03:10:00|5556.5|5553.5|5556|5553|5557.5|5554.5|5556|5553|0
1606446900000|2020-11-27 03:15:00|5556.3|5553.3|5554.5|5551.5|5557.4|5554.4|5554.5|5551.5|0
1606447200000|2020-11-27 03:20:00|5554.4|5551.4|5554.5|5551.5|5554.5|5551.5|5554.4|5551.4|0
1606447500000|2020-11-27 03:25:00|5554.8|5551.8|5557.5|5554.5|5557.5|5554.5|5554.8|5551.8|0
1606447800000|2020-11-27 03:30:00|5558|5555|5561.9|5558.9|5561.9|5558.9|5558|5555|0
1606448100000|2020-11-27 03:35:00|5561.6|5558.6|5561.9|5558.9|5562|5559|5560.4|5557.4|0
1606448400000|2020-11-27 03:40:00|5562|5559|5563.4|5560.4|5565|5562|5561.9|5558.9|0
1606448700000|2020-11-27 03:45:00|5563.2|5560.2|5563.2|5560.2|5563.2|5560.2|5561.7|5558.7|0
1606449000000|2020-11-27 03:50:00|5563.3|5560.3|5564.8|5561.8|5564.8|5561.8|5563.2|5560.2|0
1606449300000|2020-11-27 03:55:00|5564.7|5561.7|5565.1|5562.1|5566.6|5563.6|5563.3|5560.3|0
1606449600000|2020-11-27 04:00:00|5564.9|5561.9|5565.6|5562.6|5566.4|5563.4|5563.4|5560.4|0
1606449900000|2020-11-27 04:05:00|5565.7|5562.7|5563.5|5560.5|5566.4|5563.4|5563.4|5560.4|0
1606450200000|2020-11-27 04:10:00|5563.8|5560.8|5563.6|5560.6|5564.9|5561.9|5563.5|5560.5|0
1606450500000|2020-11-27 04:15:00|5563.5|5560.5|5562.1|5559.1|5563.6|5560.6|5560.7|5557.7|0
1606450800000|2020-11-27 04:20:00|5561.6|5558.6|5563.6|5560.6|5563.6|5560.6|5560.7|5557.7|0
1606451100000|2020-11-27 04:25:00|5563.7|5560.7|5564.3|5561.3|5565.1|5562.1|5563.6|5560.6|0
1606451400000|2020-11-27 04:30:00|5564.6|5561.6|5565.1|5562.1|5566.7|5563.7|5563.6|5560.6|0
1606451700000|2020-11-27 04:35:00|5565.2|5562.2|5562.2|5559.2|5566.6|5563.6|5562.2|5559.2|0
1606452000000|2020-11-27 04:40:00|5562.3|5559.3|5563.8|5560.8|5563.8|5560.8|5562.3|5559.3|0
1606452300000|2020-11-27 04:45:00|5563.9|5560.9|5565.4|5562.4|5567|5564|5563.9|5560.9|0
1606452600000|2020-11-27 04:50:00|5565.5|5562.5|5564.1|5561.1|5565.6|5562.6|5564|5561|0
1606452900000|2020-11-27 04:55:00|5564.2|5561.2|5562.7|5559.7|5565.6|5562.6|5562.7|5559.7|0
1606453200000|2020-11-27 05:00:00|5562.6|5559.6|5561.2|5558.2|5562.7|5559.7|5561.2|5558.2|0
1606453500000|2020-11-27 05:05:00|5561.3|5558.3|5560.5|5557.5|5562.7|5559.7|5559.8|5556.8|0
1606453800000|2020-11-27 05:10:00|5560.2|5557.2|5558.9|5555.9|5561.2|5558.2|5558.2|5555.2|0
1606454100000|2020-11-27 05:15:00|5559.2|5556.2|5561.5|5558.5|5561.5|5558.5|5558.2|5555.2|0
1606454400000|2020-11-27 05:20:00|5561.4|5558.4|5559.9|5556.9|5563|5560|5559.9|5556.9|0
1606454700000|2020-11-27 05:25:00|5560|5557|5559.8|5556.8|5561.5|5558.5|5559.8|5556.8|0
1606455000000|2020-11-27 05:30:00|5560.3|5557.3|5563|5560|5563|5560|5560.3|5557.3|0
1606455300000|2020-11-27 05:35:00|5562.9|5559.9|5560|5557|5563|5560|5560|5557|0
1606455600000|2020-11-27 05:40:00|5561.5|5558.5|5563.1|5560.1|5563.1|5560.1|5560|5557|0
1606455900000|2020-11-27 05:45:00|5563|5560|5564.6|5561.6|5564.6|5561.6|5561.5|5558.5|0
1606456200000|2020-11-27 05:50:00|5564|5561|5564.6|5561.6|5564.7|5561.7|5561.7|5558.7|0
1606456500000|2020-11-27 05:55:00|5564.7|5561.7|5569.2|5566.2|5569.2|5566.2|5564.7|5561.7|0
1606456800000|2020-11-27 06:00:00|5568.9|5565.9|5566.3|5563.3|5568.9|5565.9|5564.7|5561.7|0
1606457100000|2020-11-27 06:05:00|5566.2|5563.2|5567.7|5564.7|5567.9|5564.9|5566.2|5563.2|0
1606457400000|2020-11-27 06:10:00|5567.6|5564.6|5570.7|5567.7|5572.1|5569.1|5566.2|5563.2|0
1606457700000|2020-11-27 06:15:00|5570.8|5567.8|5569.1|5566.1|5570.8|5567.8|5569.1|5566.1|0
1606458000000|2020-11-27 06:20:00|5569.2|5566.2|5572.1|5569.1|5572.1|5569.1|5569.1|5566.1|0
1606458300000|2020-11-27 06:25:00|5571.8|5568.8|5572.1|5569.1|5573.6|5570.6|5570.7|5567.7|0
1606458600000|2020-11-27 06:30:00|5572.2|5569.2|5573.7|5570.7|5575.2|5572.2|5572.2|5569.2|0
1606458900000|2020-11-27 06:35:00|5574.2|5571.2|5575.8|5572.8|5576.6|5573.6|5574.2|5571.2|0
1606459200000|2020-11-27 06:40:00|5575.5|5572.5|5574.9|5571.9|5575.5|5572.5|5574.8|5571.8|0
1606459500000|2020-11-27 06:45:00|5575.2|5572.2|5574.9|5571.9|5576.3|5573.3|5574.9|5571.9|0
1606459800000|2020-11-27 06:50:00|5574.7|5571.7|5576.3|5573.3|5576.4|5573.4|5573.5|5570.5|0
1606460100000|2020-11-27 06:55:00|5575.8|5572.8|5575.2|5572.2|5576.4|5573.4|5574.9|5571.9|0
1606460400000|2020-11-27 07:00:00|5574.9|5571.9|5571.6|5569.6|5575|5572.1|5569.3|5567.3|568
1606460700000|2020-11-27 07:05:00|5571.3|5569.3|5568.6|5566.6|5572.3|5570.3|5568.6|5566.6|162
1606461000000|2020-11-27 07:10:00|5568.8|5566.8|5571.3|5569.3|5571.3|5569.3|5568.6|5566.6|103
1606461300000|2020-11-27 07:15:00|5571.6|5569.6|5568.1|5566.1|5571.8|5569.8|5567.8|5565.8|90
1606461600000|2020-11-27 07:20:00|5567.8|5565.8|5566.8|5564.8|5569.6|5567.6|5566.3|5564.3|74
1606461900000|2020-11-27 07:25:00|5566.6|5564.6|5565.6|5563.6|5569.3|5567.3|5565.6|5563.6|57
1606462200000|2020-11-27 07:30:00|5565.3|5563.3|5564.6|5562.6|5566.3|5564.3|5563.6|5561.6|77
1606462500000|2020-11-27 07:35:00|5564.8|5562.8|5568.8|5566.8|5569.1|5567.1|5564.8|5562.8|48
1606462800000|2020-11-27 07:40:00|5568.6|5566.6|5568.6|5566.6|5569.6|5567.6|5567.1|5565.1|79
1606463100000|2020-11-27 07:45:00|5568.8|5566.8|5570.1|5568.1|5570.1|5568.1|5567.1|5565.1|88
1606463400000|2020-11-27 07:50:00|5569.8|5567.8|5568.8|5566.8|5570.6|5568.6|5568.3|5566.3|112
1606463700000|2020-11-27 07:55:00|5568.6|5566.6|5561.8|5559.8|5568.6|5566.6|5561.8|5559.8|245
1606464000000|2020-11-27 08:00:00|5561.6|5560.6|5561.3|5560.3|5570.1|5569.1|5559.1|5558.1|1674
1606464300000|2020-11-27 08:05:00|5561.8|5560.8|5571.1|5570.1|5574.3|5573.3|5561.1|5560.1|853
1606464600000|2020-11-27 08:10:00|5571.3|5570.3|5570.3|5569.3|5574.6|5573.6|5568.3|5567.3|465
1606464900000|2020-11-27 08:15:00|5570.1|5569.1|5567.8|5566.8|5574.1|5573.1|5566.6|5565.6|450
1606465200000|2020-11-27 08:20:00|5568.1|5567.1|5574.8|5573.8|5577.8|5576.8|5566.6|5565.6|541
1606465500000|2020-11-27 08:25:00|5574.6|5573.6|5575.1|5574.1|5579.6|5578.6|5573.3|5572.3|436
1606465800000|2020-11-27 08:30:00|5574.8|5573.8|5575.3|5574.3|5578.1|5577.1|5571.6|5570.6|373
1606466100000|2020-11-27 08:35:00|5575.6|5574.6|5576.8|5575.8|5579.6|5578.6|5574.3|5573.3|319
1606466400000|2020-11-27 08:40:00|5576.4|5575.4|5579.9|5578.9|5580.7|5579.7|5576.2|5575.2|345
1606466700000|2020-11-27 08:45:00|5579.7|5578.7|5584.2|5583.2|5584.2|5583.2|5579.2|5578.2|462
1606467000000|2020-11-27 08:50:00|5583.9|5582.9|5589.7|5588.7|5591.4|5590.4|5583.7|5582.7|843
1606467300000|2020-11-27 08:55:00|5589.2|5588.2|5588.2|5587.2|5591.4|5590.4|5584.9|5583.9|477
1606467600000|2020-11-27 09:00:00|5588.9|5587.9|5593.4|5592.4|5596.2|5595.2|5585.7|5584.7|772
1606467900000|2020-11-27 09:05:00|5593.7|5592.7|5592.4|5591.4|5594.2|5593.2|5590.2|5589.2|391
1606468200000|2020-11-27 09:10:00|5592.7|5591.7|5591.9|5590.9|5593.2|5592.2|5590.4|5589.4|267
1606468500000|2020-11-27 09:15:00|5591.7|5590.7|5589.4|5588.4|5591.7|5590.7|5589.2|5588.2|232
1606468800000|2020-11-27 09:20:00|5589.2|5588.2|5593.2|5592.2|5595.7|5594.7|5588.7|5587.7|294
1606469100000|2020-11-27 09:25:00|5593.4|5592.4|5592.2|5591.2|5595.4|5594.4|5589.7|5588.7|311
1606469400000|2020-11-27 09:30:00|5591.7|5590.7|5589.2|5588.2|5593.7|5592.7|5588.7|5587.7|412
1606469700000|2020-11-27 09:35:00|5588.9|5587.9|5584.9|5583.9|5590.9|5589.9|5584.9|5583.9|267
1606470000000|2020-11-27 09:40:00|5585.2|5584.2|5585.4|5584.4|5587.7|5586.7|5584.9|5583.9|288
1606470300000|2020-11-27 09:45:00|5585.2|5584.2|5585.2|5584.2|5586.9|5585.9|5584.7|5583.7|170
1606470600000|2020-11-27 09:50:00|5584.9|5583.9|5582.9|5581.9|5585.4|5584.4|5581.2|5580.2|276
1606470900000|2020-11-27 09:55:00|5582.7|5581.7|5581.2|5580.2|5584.2|5583.2|5580.2|5579.2|241
1606471200000|2020-11-27 10:00:00|5581.4|5580.4|5581.7|5580.7|5582.7|5581.7|5580.7|5579.7|158
1606471500000|2020-11-27 10:05:00|5581.4|5580.4|5577.4|5576.4|5581.7|5580.7|5576.2|5575.2|405
1606471800000|2020-11-27 10:10:00|5577.2|5576.2|5582.4|5581.4|5582.9|5581.9|5576.9|5575.9|264
1606472100000|2020-11-27 10:15:00|5582.2|5581.2|5578.2|5577.2|5582.4|5581.4|5574.7|5573.7|553
1606472400000|2020-11-27 10:20:00|5577.7|5576.7|5580.7|5579.7|5581.7|5580.7|5577.4|5576.4|274
1606472700000|2020-11-27 10:25:00|5581.2|5580.2|5581.2|5580.2|5583.2|5582.2|5579.9|5578.9|195
1606473000000|2020-11-27 10:30:00|5581.4|5580.4|5585.2|5584.2|5586.2|5585.2|5580.9|5579.9|211
1606473300000|2020-11-27 10:35:00|5584.9|5583.9|5586.2|5585.2|5587.7|5586.7|5583.9|5582.9|145
1606473600000|2020-11-27 10:40:00|5586.4|5585.4|5590.2|5589.2|5590.4|5589.4|5586.2|5585.2|282
1606473900000|2020-11-27 10:45:00|5590.4|5589.4|5592.9|5591.9|5592.9|5591.9|5588.4|5587.4|594
1606474200000|2020-11-27 10:50:00|5593.2|5592.2|5591.2|5590.2|5593.2|5592.2|5587.7|5586.7|579
1606474500000|2020-11-27 10:55:00|5591.4|5590.4|5594.7|5593.7|5595.2|5594.2|5589.7|5588.7|560
1606474800000|2020-11-27 11:00:00|5594.4|5593.4|5591.9|5590.9|5594.9|5593.9|5591.7|5590.7|270
1606475100000|2020-11-27 11:05:00|5592.2|5591.2|5593.2|5592.2|5595.7|5594.7|5591.2|5590.2|195
1606475400000|2020-11-27 11:10:00|5592.9|5591.9|5591.4|5590.4|5593.9|5592.9|5590.2|5589.2|257
1606475700000|2020-11-27 11:15:00|5591.2|5590.2|5590.9|5589.9|5592.7|5591.7|5590.2|5589.2|124
1606476000000|2020-11-27 11:20:00|5590.7|5589.7|5595.4|5594.4|5595.7|5594.7|5590.4|5589.4|159
1606476300000|2020-11-27 11:25:00|5595.2|5594.2|5595.2|5594.2|5596.2|5595.2|5593.9|5592.9|195
1606476600000|2020-11-27 11:30:00|5595.4|5594.4|5594.7|5593.7|5595.4|5594.4|5592.9|5591.9|180
1606476900000|2020-11-27 11:35:00|5594.4|5593.4|5595.2|5594.2|5596.7|5595.7|5593.7|5592.7|149
1606477200000|2020-11-27 11:40:00|5595.4|5594.4|5595.7|5594.7|5597.4|5596.4|5594.7|5593.7|178
1606477500000|2020-11-27 11:45:00|5595.9|5594.9|5597.7|5596.7|5598.2|5597.2|5595.7|5594.7|192
1606477800000|2020-11-27 11:50:00|5597.4|5596.4|5593.4|5592.4|5598.9|5597.9|5591.4|5590.4|638
1606478100000|2020-11-27 11:55:00|5593.7|5592.7|5596.4|5595.4|5596.9|5595.9|5593.2|5592.2|164
1606478400000|2020-11-27 12:00:00|5596.2|5595.2|5594.9|5593.9|5596.2|5595.2|5593.9|5592.9|119
1606478700000|2020-11-27 12:05:00|5595.2|5594.2|5596.4|5595.4|5596.9|5595.9|5594.2|5593.2|99
1606479000000|2020-11-27 12:10:00|5596.2|5595.2|5595.4|5594.4|5596.7|5595.7|5594.7|5593.7|180
1606479300000|2020-11-27 12:15:00|5595.2|5594.2|5594.9|5593.9|5595.9|5594.9|5593.7|5592.7|177
1606479600000|2020-11-27 12:20:00|5594.7|5593.7|5594.2|5593.2|5594.9|5593.9|5592.2|5591.2|151
1606479900000|2020-11-27 12:25:00|5593.9|5592.9|5593.2|5592.2|5594.7|5593.7|5592.7|5591.7|124
1606480200000|2020-11-27 12:30:00|5593.4|5592.4|5595.2|5594.2|5595.4|5594.4|5593.2|5592.2|134
1606480500000|2020-11-27 12:35:00|5595.4|5594.4|5594.7|5593.7|5595.9|5594.9|5593.7|5592.7|119
1606480800000|2020-11-27 12:40:00|5595.6|5594.6|5594.8|5593.8|5596.6|5595.6|5593.8|5592.8|153
1606481100000|2020-11-27 12:45:00|5594.6|5593.6|5596.3|5595.3|5597.6|5596.6|5594.6|5593.6|126
1606481400000|2020-11-27 12:50:00|5596.6|5595.6|5596.8|5595.8|5597.1|5596.1|5595.1|5594.1|142
1606481700000|2020-11-27 12:55:00|5596.6|5595.6|5597.6|5596.6|5598.1|5597.1|5595.1|5594.1|231
1606482000000|2020-11-27 13:00:00|5597.8|5596.8|5598.3|5597.3|5598.8|5597.8|5596.3|5595.3|155
1606482300000|2020-11-27 13:05:00|5598.1|5597.1|5596.8|5595.8|5599.1|5598.1|5596.6|5595.6|319
1606482600000|2020-11-27 13:10:00|5597.1|5596.1|5596.8|5595.8|5598.1|5597.1|5596.1|5595.1|211
1606482900000|2020-11-27 13:15:00|5596.6|5595.6|5600.8|5599.8|5602.1|5601.1|5596.6|5595.6|506
1606483200000|2020-11-27 13:20:00|5601.1|5600.1|5601.1|5600.1|5601.1|5600.1|5599.8|5598.8|214
1606483500000|2020-11-27 13:25:00|5600.8|5599.8|5597.3|5596.3|5601.3|5600.3|5596.6|5595.6|231
1606483800000|2020-11-27 13:30:00|5597.1|5596.1|5595.3|5594.3|5597.6|5596.6|5594.6|5593.6|296
1606484100000|2020-11-27 13:35:00|5595.6|5594.6|5596.1|5595.1|5597.3|5596.3|5595.3|5594.3|119
1606484400000|2020-11-27 13:40:00|5596.3|5595.3|5599.8|5598.8|5600.6|5599.6|5596.3|5595.3|255
1606484700000|2020-11-27 13:45:00|5599.6|5598.6|5599.1|5598.1|5600.8|5599.8|5598.1|5597.1|206
1606485000000|2020-11-27 13:50:00|5599.3|5598.3|5600.6|5599.6|5600.6|5599.6|5598.6|5597.6|142
1606485300000|2020-11-27 13:55:00|5600.8|5599.8|5601.6|5600.6|5602.8|5601.8|5600.6|5599.6|217
1606485600000|2020-11-27 14:00:00|5601.8|5600.8|5603.1|5602.1|5604.1|5603.1|5601.6|5600.6|167
1606485900000|2020-11-27 14:05:00|5602.8|5601.8|5603.6|5602.6|5604.6|5603.6|5602.1|5601.1|244
1606486200000|2020-11-27 14:10:00|5603.8|5602.8|5603.1|5602.1|5605.1|5604.1|5603.1|5602.1|149
1606486500000|2020-11-27 14:15:00|5602.8|5601.8|5600.6|5599.6|5603.1|5602.1|5600.6|5599.6|161
1606486800000|2020-11-27 14:20:00|5600.8|5599.8|5601.1|5600.1|5601.6|5600.6|5600.1|5599.1|126
1606487100000|2020-11-27 14:25:00|5601.3|5600.3|5600.6|5599.6|5602.8|5601.8|5600.1|5599.1|254
1606487400000|2020-11-27 14:30:00|5600.8|5599.8|5601.6|5600.6|5604.1|5603.1|5599.1|5598.1|632
1606487700000|2020-11-27 14:35:00|5601.3|5600.3|5610.6|5609.6|5611.3|5610.3|5601.1|5600.1|981
1606488000000|2020-11-27 14:40:00|5610.8|5609.8|5609.8|5608.8|5611.6|5610.6|5608.8|5607.8|781
1606488300000|2020-11-27 14:45:00|5610.1|5609.1|5608.3|5607.3|5610.6|5609.6|5606.1|5605.1|699
1606488600000|2020-11-27 14:50:00|5608.6|5607.6|5610.6|5609.6|5612.6|5611.6|5608.6|5607.6|656
1606488900000|2020-11-27 14:55:00|5610.3|5609.3|5605.8|5604.8|5610.3|5609.3|5605.1|5604.1|645
1606489200000|2020-11-27 15:00:00|5605.6|5604.6|5607.8|5606.8|5608.6|5607.6|5604.1|5603.1|889
1606489500000|2020-11-27 15:05:00|5607.6|5606.6|5613.3|5612.3|5614.8|5613.8|5604.8|5603.8|1086
1606489800000|2020-11-27 15:10:00|5612.8|5611.8|5612.1|5611.1|5614.1|5613.1|5611.3|5610.3|864
1606490100000|2020-11-27 15:15:00|5611.6|5610.6|5608.1|5607.1|5612.3|5611.3|5607.6|5606.6|506
1606490400000|2020-11-27 15:20:00|5607.8|5606.8|5608.3|5607.3|5609.1|5608.1|5606.1|5605.1|394
1606490700000|2020-11-27 15:25:00|5608.6|5607.6|5604.1|5603.1|5608.6|5607.6|5603.1|5602.1|366
1606491000000|2020-11-27 15:30:00|5604.3|5603.3|5602.6|5601.6|5605.3|5604.3|5601.6|5600.6|453
1606491300000|2020-11-27 15:35:00|5602.8|5601.8|5604.3|5603.3|5605.8|5604.8|5602.1|5601.1|197
1606491600000|2020-11-27 15:40:00|5604.1|5603.1|5603.6|5602.6|5606.6|5605.6|5602.3|5601.3|254
1606491900000|2020-11-27 15:45:00|5603.8|5602.8|5605.3|5604.3|5605.8|5604.8|5601.6|5600.6|274
1606492200000|2020-11-27 15:50:00|5605.1|5604.1|5601.3|5600.3|5605.6|5604.6|5600.6|5599.6|541
1606492500000|2020-11-27 15:55:00|5601.1|5600.1|5601.6|5600.6|5605.8|5604.8|5600.3|5599.3|382
1606492800000|2020-11-27 16:00:00|5601.1|5600.1|5600.6|5599.6|5603.1|5602.1|5599.8|5598.8|267
1606493100000|2020-11-27 16:05:00|5600.3|5599.3|5600.1|5599.1|5601.6|5600.6|5598.1|5597.1|333
1606493400000|2020-11-27 16:10:00|5599.8|5598.8|5599.3|5598.3|5600.6|5599.6|5598.1|5597.1|444
1606493700000|2020-11-27 16:15:00|5599.1|5598.1|5605.8|5604.8|5606.1|5605.1|5598.1|5597.1|363
1606494000000|2020-11-27 16:20:00|5606.1|5605.1|5608.1|5607.1|5608.1|5607.1|5604.1|5603.1|709
1606494300000|2020-11-27 16:25:00|5608.6|5607.6|5613.1|5612.1|5613.3|5612.3|5605.6|5604.6|1492
1606494600000|2020-11-27 16:30:00|5613.8|5611.8|5601.1|5599.1|5616.6|5614.6|5596.6|5594.6|3915
1606494900000|2020-11-27 16:35:00|5603.3|5601.3|5597.6|5595.6|5606.3|5604.3|5596.1|5594.1|2780
1606495200000|2020-11-27 16:40:00|5597.8|5595.8|5600.6|5598.6|5601.1|5599.1|5597.1|5595.1|551
1606495500000|2020-11-27 16:45:00|5600.3|5598.3|5598.6|5596.6|5602.1|5600.1|5596.6|5594.6|547
1606495800000|2020-11-27 16:50:00|5599.1|5597.1|5598.6|5596.6|5601.1|5599.1|5596.6|5594.6|228
1606496100000|2020-11-27 16:55:00|5598.3|5596.3|5598.6|5596.6|5600.1|5598.1|5597.8|5595.8|159
1606496400000|2020-11-27 17:00:00|5599.1|5597.1|5596.1|5594.1|5599.1|5597.1|5595.6|5593.6|177
1606496700000|2020-11-27 17:05:00|5596.3|5594.3|5599.1|5597.1|5599.6|5597.6|5595.8|5593.8|104
1606497000000|2020-11-27 17:10:00|5599.3|5597.3|5598.3|5596.3|5599.8|5597.8|5596.6|5594.6|126
1606497300000|2020-11-27 17:15:00|5598.1|5596.1|5600.6|5598.6|5601.1|5599.1|5596.1|5594.1|129
1606497600000|2020-11-27 17:20:00|5600.3|5598.3|5599.1|5597.1|5601.1|5599.1|5596.1|5594.1|117
1606497900000|2020-11-27 17:25:00|5598.8|5596.8|5597.1|5595.1|5601.3|5599.3|5595.3|5593.3|168
1606498200000|2020-11-27 17:30:00|5596.8|5594.8|5596.3|5594.3|5598.1|5596.1|5594.1|5592.1|98
1606498500000|2020-11-27 17:35:00|5596.1|5594.1|5597.6|5595.6|5597.6|5595.6|5595.6|5593.6|28
1606498800000|2020-11-27 17:40:00|5597.8|5595.8|5597.8|5595.8|5599.6|5597.6|5595.6|5593.6|131
1606499100000|2020-11-27 17:45:00|5597.6|5595.6|5599.8|5597.8|5599.8|5597.8|5596.8|5594.8|46
1606499400000|2020-11-27 17:50:00|5600.1|5598.1|5600.8|5598.8|5602.6|5600.6|5599.8|5597.8|66
1606499700000|2020-11-27 17:55:00|5600.6|5598.6|5603.6|5601.6|5604.1|5602.1|5598.6|5596.6|77
1606500000000|2020-11-27 18:00:00|5603.8|5601.8|5600.6|5598.6|5604.6|5602.6|5600.6|5598.6|240
1606500300000|2020-11-27 18:05:00|5601.1|5599.1|5602.6|5600.6|5602.8|5600.8|5600.1|5598.1|28
1606500600000|2020-11-27 18:10:00|5602.8|5600.8|5602.1|5600.1|5603.3|5601.3|5601.6|5599.6|16
1606500900000|2020-11-27 18:15:00|5601.8|5599.8|5603.1|5601.1|5603.1|5601.1|5600.6|5598.6|75
1606501200000|2020-11-27 18:20:00|5602.8|5600.8|5603.3|5601.3|5603.3|5601.3|5602.1|5600.1|29
1606501500000|2020-11-27 18:25:00|5603.6|5601.6|5604.8|5602.8|5605.6|5603.6|5603.1|5601.1|42
1606501800000|2020-11-27 18:30:00|5604.6|5602.6|5607.3|5605.3|5607.3|5605.3|5604.6|5602.6|59
1606502100000|2020-11-27 18:35:00|5607.1|5605.1|5607.3|5605.3|5607.6|5605.6|5606.6|5604.6|27
1606502400000|2020-11-27 18:40:00|5607.1|5605.1|5604.6|5602.6|5607.1|5605.1|5604.6|5602.6|14
1606502700000|2020-11-27 18:45:00|5604.3|5602.3|5604.6|5602.6|5605.3|5603.3|5603.6|5601.6|23
1606503000000|2020-11-27 18:50:00|5604.3|5602.3|5603.8|5601.8|5604.6|5602.6|5603.1|5601.1|21
1606503300000|2020-11-27 18:55:00|5603.6|5601.6|5603.1|5601.1|5603.8|5601.8|5602.6|5600.6|1
1606503600000|2020-11-27 19:00:00|5603.3|5601.3|5604.1|5602.1|5605.1|5603.1|5603.1|5601.1|24
1606503900000|2020-11-27 19:05:00|5604.3|5602.3|5605.3|5603.3|5605.8|5603.8|5603.8|5601.8|3
1606504200000|2020-11-27 19:10:00|5605.6|5603.6|5606.8|5604.8|5607.6|5605.6|5605.6|5603.6|7
1606504500000|2020-11-27 19:15:00|5606.6|5604.6|5605.6|5603.6|5606.6|5604.6|5604.3|5602.3|18
1606504800000|2020-11-27 19:20:00|5605.8|5603.8|5605.6|5603.6|5605.8|5603.8|5605.1|5603.1|3
1606505100000|2020-11-27 19:25:00|5605.8|5603.8|5605.8|5603.8|5605.8|5603.8|5605.1|5603.1|6
1606505400000|2020-11-27 19:30:00|5605.6|5603.6|5605.8|5603.8|5606.3|5604.3|5605.1|5603.1|10
1606505700000|2020-11-27 19:35:00|5605.6|5603.6|5606.1|5604.1|5606.1|5604.1|5605.6|5603.6|4
1606506000000|2020-11-27 19:40:00|5605.8|5603.8|5606.1|5604.1|5606.3|5604.3|5605.8|5603.8|0
1606506300000|2020-11-27 19:45:00|5606.3|5604.3|5606.3|5604.3|5606.3|5604.3|5606.3|5604.3|0
1606506600000|2020-11-27 19:50:00|5606.6|5604.6|5606.3|5604.3|5606.8|5604.8|5606.1|5604.1|4
1606506900000|2020-11-27 19:55:00|5606.1|5604.1|5606.3|5604.3|5606.3|5604.3|5605.8|5603.8|7
1606507200000|2020-11-27 20:00:00|5606.1|5604.1|5605.3|5603.3|5606.1|5604.1|5605.1|5603.1|6
1606507500000|2020-11-27 20:05:00|5605.6|5603.6|5605.8|5603.8|5606.1|5604.1|5605.3|5603.3|6
1606507800000|2020-11-27 20:10:00|5605.6|5603.6|5605.8|5603.8|5605.8|5603.8|5605.3|5603.3|11
1606508100000|2020-11-27 20:15:00|5605.6|5603.6|5606.3|5604.3|5607.3|5605.3|5605.6|5603.6|51
1606508400000|2020-11-27 20:20:00|5606.6|5604.6|5606.3|5604.3|5606.6|5604.6|5606.1|5604.1|19
1606508700000|2020-11-27 20:25:00|5606.6|5604.6|5608.8|5606.8|5609.6|5607.6|5606.6|5604.6|23
1606509000000|2020-11-27 20:30:00|5608.6|5606.6|5609.3|5607.3|5610.6|5608.6|5607.1|5605.1|90
1606509300000|2020-11-27 20:35:00|5609.1|5607.1|5607.8|5605.8|5609.3|5607.3|5607.3|5605.3|19
1606509600000|2020-11-27 20:40:00|5607.6|5605.6|5607.6|5605.6|5607.6|5605.6|5607.1|5605.1|1
1606509900000|2020-11-27 20:45:00|5607.8|5605.8|5609.3|5607.3|5610.1|5608.1|5607.6|5605.6|25
1606510200000|2020-11-27 20:50:00|5609.6|5607.6|5608.6|5606.6|5610.6|5608.6|5608.6|5606.6|53
1606510500000|2020-11-27 20:55:00|5608.8|5606.8|5613.3|5611.3|5613.3|5611.3|5608.3|5606.3|38
1606510800000|2020-11-27 21:00:00|5614.1|5610.1|5613.7|5609.7|5614.1|5610.1|5613.7|5609.7|0
1606690800000|2020-11-29 23:00:00|5625.7|5621.7|5625.7|5621.7|5626.3|5622.3|5624.5|5620.5|0
1606691100000|2020-11-29 23:05:00|5625.6|5621.6|5624.6|5620.6|5626.3|5622.3|5624.2|5620.2|0
1606691400000|2020-11-29 23:10:00|5624.5|5620.5|5625.1|5621.1|5625.1|5621.1|5623.8|5619.8|0
1606691700000|2020-11-29 23:15:00|5625.3|5621.3|5625.8|5621.8|5626.8|5622.8|5624.1|5620.1|0
1606692000000|2020-11-29 23:20:00|5625.7|5621.7|5626.2|5622.2|5626.5|5622.5|5625|5621|0
1606692300000|2020-11-29 23:25:00|5626.1|5622.1|5627|5623|5627.5|5623.5|5625.8|5621.8|0
1606692600000|2020-11-29 23:30:00|5627.1|5623.1|5623.6|5619.6|5627.8|5623.8|5623.2|5619.2|0
1606692900000|2020-11-29 23:35:00|5623.4|5619.4|5622.5|5618.5|5624.3|5620.3|5621.9|5617.9|0
1606693200000|2020-11-29 23:40:00|5622.4|5618.4|5623|5619|5623.5|5619.5|5622.2|5618.2|0
1606693500000|2020-11-29 23:45:00|5622.8|5618.8|5620.8|5616.8|5622.8|5618.8|5620.5|5616.5|0
1606693800000|2020-11-29 23:50:00|5620.7|5616.7|5618.8|5614.8|5621.4|5617.4|5617.1|5613.1|0
1606694100000|2020-11-29 23:55:00|5618.7|5614.7|5617.1|5613.1|5618.7|5614.7|5614.3|5610.3|0
1606694400000|2020-11-30 00:00:00|5617|5613|5614.8|5610.8|5617.5|5613.5|5611|5607|0
1606694700000|2020-11-30 00:05:00|5614.6|5610.6|5615.7|5611.7|5615.9|5611.9|5612.3|5608.3|0
1606695000000|2020-11-30 00:10:00|5615.4|5611.4|5616.1|5612.1|5616.4|5612.4|5614|5610|0
1606695300000|2020-11-30 00:15:00|5616|5612|5594.5|5591.5|5616.4|5612.9|5592.8|5589.8|0
1606695600000|2020-11-30 00:20:00|5594.3|5591.3|5590.3|5587.3|5594.6|5591.6|5590.1|5587.1|0
1606695900000|2020-11-30 00:25:00|5590.4|5587.4|5595.1|5592.1|5596.7|5593.7|5590.4|5587.4|0
1606696200000|2020-11-30 00:30:00|5595.2|5592.2|5593.8|5590.8|5595.3|5592.3|5589.2|5586.2|0
1606696500000|2020-11-30 00:35:00|5593.9|5590.9|5592.5|5589.5|5596.9|5593.9|5590.9|5587.9|0
1606696800000|2020-11-30 00:40:00|5592.7|5589.7|5594|5591|5594|5591|5592.4|5589.4|0
1606697100000|2020-11-30 00:45:00|5593.9|5590.9|5590.2|5587.2|5595.5|5592.5|5589.4|5586.4|0
1606697400000|2020-11-30 00:50:00|5590.1|5587.1|5592.7|5589.7|5592.7|5589.7|5589.4|5586.4|0
1606697700000|2020-11-30 00:55:00|5592.4|5589.4|5590.4|5587.4|5592.7|5589.7|5589.5|5586.5|0
1606698000000|2020-11-30 01:00:00|5590.7|5587.7|5587.1|5584.1|5592.8|5589.8|5584.7|5581.7|0
1606698300000|2020-11-30 01:05:00|5587.2|5584.2|5585.5|5582.5|5588.7|5585.7|5584.6|5581.6|0
1606698600000|2020-11-30 01:10:00|5585.4|5582.4|5585.5|5582.5|5587.1|5584.1|5583.9|5580.9|0
1606698900000|2020-11-30 01:15:00|5585.4|5582.4|5588.9|5585.9|5589|5586|5583.9|5580.9|0
1606699200000|2020-11-30 01:20:00|5589|5586|5590.4|5587.4|5590.7|5587.7|5588.9|5585.9|0
1606699500000|2020-11-30 01:25:00|5590.3|5587.3|5591.7|5588.7|5591.9|5588.9|5590.2|5587.2|0
1606699800000|2020-11-30 01:30:00|5591.8|5588.8|5590.2|5587.2|5593.3|5590.3|5590.2|5587.2|0
1606700100000|2020-11-30 01:35:00|5590.1|5587.1|5594.7|5591.7|5596.1|5593.1|5590.1|5587.1|0
1606700400000|2020-11-30 01:40:00|5595.2|5592.2|5593.2|5590.2|5596.1|5593.1|5593.1|5590.1|0
1606700700000|2020-11-30 01:45:00|5592.9|5589.9|5590.1|5587.1|5593.2|5590.2|5590.1|5587.1|0
1606701000000|2020-11-30 01:50:00|5589.6|5586.6|5593.1|5590.1|5593.2|5590.2|5588.7|5585.7|0
1606701300000|2020-11-30 01:55:00|5593.2|5590.2|5594.6|5591.6|5594.8|5591.8|5591.7|5588.7|0
1606701600000|2020-11-30 02:00:00|5594.7|5591.7|5593.2|5590.2|5594.7|5591.7|5590.2|5587.2|0
1606701900000|2020-11-30 02:05:00|5593.3|5590.3|5590.4|5587.4|5594|5591|5590.3|5587.3|0
1606702200000|2020-11-30 02:10:00|5590.3|5587.3|5590.5|5587.5|5591.9|5588.9|5588.9|5585.9|0
1606702500000|2020-11-30 02:15:00|5590.4|5587.4|5588.9|5585.9|5590.4|5587.4|5587.4|5584.4|0
1606702800000|2020-11-30 02:20:00|5589|5586|5587.5|5584.5|5589|5586|5587.4|5584.4|0
1606703100000|2020-11-30 02:25:00|5587.4|5584.4|5587.1|5584.1|5589|5586|5587|5584|0
1606703400000|2020-11-30 02:30:00|5586.5|5583.5|5588.8|5585.8|5588.8|5585.8|5585.6|5582.6|0
1606703700000|2020-11-30 02:35:00|5588.9|5585.9|5588.3|5585.3|5589|5586|5587.4|5584.4|0
1606704000000|2020-11-30 02:40:00|5588.6|5585.6|5587.6|5584.6|5589.1|5586.1|5587.5|5584.5|0
1606704300000|2020-11-30 02:45:00|5587.5|5584.5|5586.1|5583.1|5587.6|5584.6|5584.6|5581.6|0
1606704600000|2020-11-30 02:50:00|5586.2|5583.2|5586.1|5583.1|5586.3|5583.3|5584.7|5581.7|0
1606704900000|2020-11-30 02:55:00|5585.6|5582.6|5587.8|5584.8|5587.9|5584.9|5584.7|5581.7|0
1606705200000|2020-11-30 03:00:00|5587.9|5584.9|5591.1|5588.1|5591.1|5588.1|5587.8|5584.8|0
1606705500000|2020-11-30 03:05:00|5591.2|5588.2|5589.7|5586.7|5591.9|5588.9|5589.7|5586.7|0
1606705800000|2020-11-30 03:10:00|5589.5|5586.5|5591|5588|5591|5588|5588.8|5585.8|0
1606706100000|2020-11-30 03:15:00|5590.9|5587.9|5589.6|5586.6|5591|5588|5589.4|5586.4|0
1606706400000|2020-11-30 03:20:00|5589.7|5586.7|5587.2|5584.2|5589.7|5586.7|5586.4|5583.4|0
1606706700000|2020-11-30 03:25:00|5587|5584|5584.8|5581.8|5587.3|5584.3|5583.3|5580.3|0
1606707000000|2020-11-30 03:30:00|5584.5|5581.5|5586.2|5583.2|5586.3|5583.3|5584.1|5581.1|0
1606707300000|2020-11-30 03:35:00|5586.3|5583.3|5584.7|5581.7|5586.3|5583.3|5584.6|5581.6|0
1606707600000|2020-11-30 03:40:00|5584.4|5581.4|5585.4|5582.4|5586.3|5583.3|5583.2|5580.2|0
1606707900000|2020-11-30 03:45:00|5586.1|5583.1|5587.5|5584.5|5587.6|5584.6|5585.4|5582.4|0
1606708200000|2020-11-30 03:50:00|5587.6|5584.6|5587.6|5584.6|5588.3|5585.3|5586|5583|0
1606708500000|2020-11-30 03:55:00|5587.5|5584.5|5586|5583|5587.6|5584.6|5586|5583|0
1606708800000|2020-11-30 04:00:00|5586.1|5583.1|5584.5|5581.5|5587.5|5584.5|5584.5|5581.5|0
1606709100000|2020-11-30 04:05:00|5584.4|5581.4|5578.2|5575.2|5584.4|5581.4|5578.2|5575.2|0
1606709400000|2020-11-30 04:10:00|5577.9|5574.9|5578.4|5575.4|5578.4|5575.4|5576.8|5573.8|0
1606709700000|2020-11-30 04:15:00|5578.3|5575.3|5578.5|5575.5|5580|5577|5578.3|5575.3|0
1606710000000|2020-11-30 04:20:00|5578.2|5575.2|5577.7|5574.7|5578.5|5575.5|5577|5574|0
1606710300000|2020-11-30 04:25:00|5578.4|5575.4|5576.8|5573.8|5578.4|5575.4|5575.2|5572.2|0
1606710600000|2020-11-30 04:30:00|5576.7|5573.7|5578.4|5575.4|5578.4|5575.4|5576.6|5573.6|0
1606710900000|2020-11-30 04:35:00|5578.5|5575.5|5580.1|5577.1|5580.1|5577.1|5578.4|5575.4|0
1606711200000|2020-11-30 04:40:00|5580|5577|5578.8|5575.8|5580.3|5577.3|5578.6|5575.6|0
1606711500000|2020-11-30 04:45:00|5575.9|5572.9|5574.5|5571.5|5575.9|5572.9|5574.4|5571.4|0
1606711800000|2020-11-30 04:50:00|5575.9|5572.9|5574.6|5571.6|5576.1|5573.1|5574.6|5571.6|0
1606712100000|2020-11-30 04:55:00|5574.5|5571.5|5573.2|5570.2|5574.7|5571.7|5573.1|5570.1|0
1606712400000|2020-11-30 05:00:00|5573.3|5570.3|5573.8|5570.8|5574.8|5571.8|5571.6|5568.6|0
1606712700000|2020-11-30 05:05:00|5573.7|5570.7|5570|5567|5573.8|5570.8|5569|5566|0
1606713000000|2020-11-30 05:10:00|5569.5|5566.5|5570.2|5567.2|5572.3|5569.3|5568.4|5565.4|0
1606713300000|2020-11-30 05:15:00|5569.9|5566.9|5571.1|5568.1|5571.8|5568.8|5564.1|5561.1|0
1606713600000|2020-11-30 05:20:00|5571|5568|5572.9|5569.9|5574.5|5571.5|5570.3|5567.3|0
1606713900000|2020-11-30 05:25:00|5572.8|5569.8|5571.4|5568.4|5572.9|5569.9|5571.3|5568.3|0
1606714200000|2020-11-30 05:30:00|5571.3|5568.3|5571.6|5568.6|5571.6|5568.6|5568.4|5565.4|0
1606714500000|2020-11-30 05:35:00|5571.5|5568.5|5574.5|5571.5|5575.2|5572.2|5571.5|5568.5|0
1606714800000|2020-11-30 05:40:00|5575|5572|5573.3|5570.3|5575|5572|5571.8|5568.8|0
1606715100000|2020-11-30 05:45:00|5573.2|5570.2|5573.1|5570.1|5573.3|5570.3|5571.7|5568.7|0
1606715400000|2020-11-30 05:50:00|5572.8|5569.8|5566.8|5563.8|5572.8|5569.8|5566.7|5563.7|0
1606715700000|2020-11-30 05:55:00|5567.1|5564.1|5570.3|5567.3|5571.8|5568.8|5566.7|5563.7|0
1606716000000|2020-11-30 06:00:00|5570.4|5567.4|5570.1|5567.1|5571.9|5568.9|5567.1|5564.1|0
1606716300000|2020-11-30 06:05:00|5569.8|5566.8|5567.5|5564.5|5570.2|5567.2|5567.2|5564.2|0
1606716600000|2020-11-30 06:10:00|5567.6|5564.6|5568.1|5565.1|5569.9|5566.9|5567.6|5564.6|0
1606716900000|2020-11-30 06:15:00|5568.2|5565.2|5561.6|5558.6|5568.3|5565.3|5561.6|5558.6|0
1606717200000|2020-11-30 06:20:00|5561.7|5558.7|5565.4|5562.4|5566.1|5563.1|5561.7|5558.7|0
1606717500000|2020-11-30 06:25:00|5565.1|5562.1|5568.4|5565.4|5568.4|5565.4|5564.7|5561.7|0
1606717800000|2020-11-30 06:30:00|5568.3|5565.3|5569.4|5566.4|5571.4|5568.4|5568.3|5565.3|0
1606718100000|2020-11-30 06:35:00|5568.9|5565.9|5564.9|5561.9|5568.9|5565.9|5564.6|5561.6|0
1606718400000|2020-11-30 06:40:00|5564.8|5561.8|5563.8|5560.8|5564.8|5561.8|5560.8|5557.8|0
1606718700000|2020-11-30 06:45:00|5563.9|5560.9|5565.9|5562.9|5565.9|5562.9|5561.5|5558.5|0
1606719000000|2020-11-30 06:50:00|5566|5563|5564.5|5561.5|5567.4|5564.4|5564.5|5561.5|0
1606719300000|2020-11-30 06:55:00|5564.4|5561.4|5559.4|5556.4|5564.5|5561.5|5559.4|5556.4|0
1606719600000|2020-11-30 07:00:00|5559.5|5556.5|5563.3|5561.3|5567.3|5565.3|5556.8|5554.8|880
1606719900000|2020-11-30 07:05:00|5563.1|5561.1|5568.8|5566.8|5569.6|5567.6|5562.3|5560.3|351
1606720200000|2020-11-30 07:10:00|5568.6|5566.6|5567.8|5565.8|5570.3|5568.3|5566.8|5564.8|180
1606720500000|2020-11-30 07:15:00|5567.6|5565.6|5567.3|5565.3|5568.1|5566.1|5564.8|5562.8|146
1606720800000|2020-11-30 07:20:00|5567.1|5565.1|5567.8|5565.8|5570.1|5568.1|5566.6|5564.6|119
1606721100000|2020-11-30 07:25:00|5567.6|5565.6|5572.3|5570.3|5573.6|5571.6|5566.6|5564.6|136
1606721400000|2020-11-30 07:30:00|5572.6|5570.6|5572.8|5570.8|5574.3|5572.3|5571.3|5569.3|97
1606721700000|2020-11-30 07:35:00|5572.6|5570.6|5572.8|5570.8|5573.3|5571.3|5570.3|5568.3|55
1606722000000|2020-11-30 07:40:00|5572.6|5570.6|5572.8|5570.8|5574.6|5572.6|5569.8|5567.8|81
1606722300000|2020-11-30 07:45:00|5572.6|5570.6|5571.8|5569.8|5573.3|5571.3|5570.6|5568.6|56
1606722600000|2020-11-30 07:50:00|5571.1|5569.1|5569.8|5567.8|5572.3|5570.3|5568.3|5566.3|130
1606722900000|2020-11-30 07:55:00|5570.1|5568.1|5579.6|5577.6|5579.8|5577.8|5569.3|5567.3|269
1606723200000|2020-11-30 08:00:00|5580.1|5578.6|5566.1|5565.1|5581.8|5580.8|5563.1|5562.1|2450
1606723500000|2020-11-30 08:05:00|5565.3|5564.3|5563.3|5562.3|5571.3|5570.3|5558.3|5557.3|1344
1606723800000|2020-11-30 08:10:00|5562.8|5561.8|5556.8|5555.8|5564.3|5563.3|5554.8|5553.8|933
1606724100000|2020-11-30 08:15:00|5557.1|5556.1|5557.3|5556.3|5563.3|5562.3|5554.8|5553.8|519
1606724400000|2020-11-30 08:20:00|5557.1|5556.1|5578.3|5577.3|5579.6|5578.6|5557.1|5556.1|863
1606724700000|2020-11-30 08:25:00|5578.1|5577.1|5576.1|5575.1|5580.1|5579.1|5573.8|5572.8|431
1606725000000|2020-11-30 08:30:00|5575.8|5574.8|5578.3|5577.3|5578.3|5577.3|5573.3|5572.3|432
1606725300000|2020-11-30 08:35:00|5578.1|5577.1|5582.3|5581.3|5584.6|5583.6|5578.1|5577.1|433
1606725600000|2020-11-30 08:40:00|5581.8|5580.8|5580.3|5579.3|5585.1|5584.1|5579.8|5578.8|410
1606725900000|2020-11-30 08:45:00|5580.6|5579.6|5579.3|5578.3|5584.6|5583.6|5576.6|5575.6|452
1606726200000|2020-11-30 08:50:00|5579.6|5578.6|5579.1|5578.1|5582.6|5581.6|5577.3|5576.3|261
1606726500000|2020-11-30 08:55:00|5579.3|5578.3|5579.3|5578.3|5582.8|5581.8|5576.8|5575.8|244
1606726800000|2020-11-30 09:00:00|5579.6|5578.6|5584.3|5583.3|5588.6|5587.6|5578.1|5577.1|508
1606727100000|2020-11-30 09:05:00|5584.6|5583.6|5589.8|5588.8|5591.6|5590.6|5581.8|5580.8|482
1606727400000|2020-11-30 09:10:00|5590.1|5589.1|5595.6|5594.6|5597.8|5596.8|5589.6|5588.6|638
1606727700000|2020-11-30 09:15:00|5595.8|5594.8|5590.1|5589.1|5595.8|5594.8|5588.6|5587.6|257
1606728000000|2020-11-30 09:20:00|5589.8|5588.8|5583.8|5582.8|5589.8|5588.8|5581.8|5580.8|293
1606728300000|2020-11-30 09:25:00|5584.1|5583.1|5584.8|5583.8|5585.8|5584.8|5583.3|5582.3|197
1606728600000|2020-11-30 09:30:00|5584.6|5583.6|5582.6|5581.6|5584.6|5583.6|5580.8|5579.8|322
1606728900000|2020-11-30 09:35:00|5582.3|5581.3|5581.3|5580.3|5583.8|5582.8|5580.1|5579.1|322
1606729200000|2020-11-30 09:40:00|5581.6|5580.6|5582.1|5581.1|5583.8|5582.8|5580.3|5579.3|291
1606729500000|2020-11-30 09:45:00|5582.3|5581.3|5583.3|5582.3|5585.1|5584.1|5582.1|5581.1|303
1606729800000|2020-11-30 09:50:00|5583.1|5582.1|5587.6|5586.6|5587.8|5586.8|5582.6|5581.6|247
1606730100000|2020-11-30 09:55:00|5587.3|5586.3|5586.6|5585.6|5587.6|5586.6|5583.8|5582.8|179
1606730400000|2020-11-30 10:00:00|5586.8|5585.8|5588.1|5587.1|5588.6|5587.6|5585.6|5584.6|155
1606730700000|2020-11-30 10:05:00|5587.8|5586.8|5589.3|5588.3|5589.8|5588.8|5586.8|5585.8|222
1606731000000|2020-11-30 10:10:00|5589.1|5588.1|5590.1|5589.1|5591.1|5590.1|5588.6|5587.6|267
1606731300000|2020-11-30 10:15:00|5589.8|5588.8|5592.8|5591.8|5593.1|5592.1|5588.3|5587.3|229
1606731600000|2020-11-30 10:20:00|5593.1|5592.1|5591.8|5590.8|5593.8|5592.8|5590.8|5589.8|226
1606731900000|2020-11-30 10:25:00|5591.3|5590.3|5595.3|5594.3|5595.6|5594.6|5590.8|5589.8|239
1606732200000|2020-11-30 10:30:00|5595.1|5594.1|5597.3|5596.3|5597.6|5596.6|5594.6|5593.6|403
1606732500000|2020-11-30 10:35:00|5597.6|5596.6|5598.8|5597.8|5600.6|5599.6|5595.1|5594.1|296
1606732800000|2020-11-30 10:40:00|5599.1|5598.1|5599.6|5598.6|5600.8|5599.8|5598.1|5597.1|236
1606733100000|2020-11-30 10:45:00|5599.8|5598.8|5594.8|5593.8|5600.1|5599.1|5593.3|5592.3|444
1606733400000|2020-11-30 10:50:00|5594.6|5593.6|5595.8|5594.8|5599.1|5598.1|5594.1|5593.1|362
1606733700000|2020-11-30 10:55:00|5596.1|5595.1|5591.6|5590.6|5596.3|5595.3|5589.3|5588.3|373
1606734000000|2020-11-30 11:00:00|5591.3|5590.3|5590.3|5589.3|5591.6|5590.6|5588.8|5587.8|231
1606734300000|2020-11-30 11:05:00|5590.6|5589.6|5589.8|5588.8|5591.1|5590.1|5588.8|5587.8|173
1606734600000|2020-11-30 11:10:00|5589.6|5588.6|5590.1|5589.1|5591.1|5590.1|5588.3|5587.3|277
1606734900000|2020-11-30 11:15:00|5589.8|5588.8|5587.3|5586.3|5591.1|5590.1|5587.3|5586.3|231
1606735200000|2020-11-30 11:20:00|5587.1|5586.1|5585.1|5584.1|5587.8|5586.8|5584.3|5583.3|310
1606735500000|2020-11-30 11:25:00|5584.8|5583.8|5583.8|5582.8|5585.3|5584.3|5582.3|5581.3|258
1606735800000|2020-11-30 11:30:00|5584.1|5583.1|5571.8|5570.8|5584.3|5583.3|5570.8|5569.8|906
1606736100000|2020-11-30 11:35:00|5572.1|5571.1|5573.1|5572.1|5573.1|5572.1|5569.6|5568.6|518
1606736400000|2020-11-30 11:40:00|5572.8|5571.8|5574.6|5573.6|5576.3|5575.3|5571.6|5570.6|343
1606736700000|2020-11-30 11:45:00|5575.3|5574.3|5574.6|5573.6|5577.6|5576.6|5573.6|5572.6|403
1606737000000|2020-11-30 11:50:00|5574.8|5573.8|5576.6|5575.6|5578.3|5577.3|5574.6|5573.6|253
1606737300000|2020-11-30 11:55:00|5576.3|5575.3|5580.1|5579.1|5580.3|5579.3|5576.1|5575.1|495
1606737600000|2020-11-30 12:00:00|5579.3|5578.3|5581.8|5580.8|5583.6|5582.6|5579.1|5578.1|277
1606737900000|2020-11-30 12:05:00|5582.1|5581.1|5586.6|5585.6|5589.3|5588.3|5581.8|5580.8|396
1606738200000|2020-11-30 12:10:00|5586.3|5585.3|5588.1|5587.1|5589.6|5588.6|5586.3|5585.3|155
1606738500000|2020-11-30 12:15:00|5588.3|5587.3|5590.8|5589.8|5592.1|5591.1|5586.1|5585.1|374
1606738800000|2020-11-30 12:20:00|5590.6|5589.6|5588.6|5587.6|5591.6|5590.6|5588.6|5587.6|225
1606739100000|2020-11-30 12:25:00|5588.8|5587.8|5586.6|5585.6|5590.1|5589.1|5586.6|5585.6|250
1606739400000|2020-11-30 12:30:00|5586.8|5585.8|5592.6|5591.6|5592.6|5591.6|5586.1|5585.1|409
1606739700000|2020-11-30 12:35:00|5592.8|5591.8|5593.1|5592.1|5594.1|5593.1|5590.1|5589.1|326
1606740000000|2020-11-30 12:40:00|5593.2|5592.2|5590.9|5589.9|5594.2|5593.2|5590.7|5589.7|321
1606740300000|2020-11-30 12:45:00|5590.7|5589.7|5586.2|5585.2|5591.9|5590.9|5585.7|5584.7|416
1606740600000|2020-11-30 12:50:00|5586.4|5585.4|5582.2|5581.2|5587.4|5586.4|5582.2|5581.2|370
1606740900000|2020-11-30 12:55:00|5582.4|5581.4|5581.2|5580.2|5582.9|5581.9|5580.7|5579.7|413
1606741200000|2020-11-30 13:00:00|5580.9|5579.9|5583.7|5582.7|5584.2|5583.2|5579.9|5578.9|272
1606741500000|2020-11-30 13:05:00|5583.4|5582.4|5582.7|5581.7|5584.2|5583.2|5581.9|5580.9|201
1606741800000|2020-11-30 13:10:00|5582.9|5581.9|5584.4|5583.4|5586.2|5585.2|5582.7|5581.7|229
1606742100000|2020-11-30 13:15:00|5584.2|5583.2|5586.2|5585.2|5586.7|5585.7|5582.4|5581.4|381
1606742400000|2020-11-30 13:20:00|5586.4|5585.4|5586.4|5585.4|5588.7|5587.7|5583.7|5582.7|272
1606742700000|2020-11-30 13:25:00|5586.7|5585.7|5586.4|5585.4|5587.9|5586.9|5585.7|5584.7|181
1606743000000|2020-11-30 13:30:00|5586.7|5585.7|5587.2|5586.2|5587.7|5586.7|5585.2|5584.2|276
1606743300000|2020-11-30 13:35:00|5587.4|5586.4|5588.2|5587.2|5589.7|5588.7|5586.7|5585.7|283
1606743600000|2020-11-30 13:40:00|5587.9|5586.9|5593.2|5592.2|5593.7|5592.7|5587.7|5586.7|372
1606743900000|2020-11-30 13:45:00|5593.4|5592.4|5591.2|5590.2|5593.7|5592.7|5590.2|5589.2|191
1606744200000|2020-11-30 13:50:00|5590.9|5589.9|5596.7|5595.7|5597.7|5596.7|5590.7|5589.7|284
1606744500000|2020-11-30 13:55:00|5596.9|5595.9|5595.2|5594.2|5596.9|5595.9|5594.4|5593.4|255
1606744800000|2020-11-30 14:00:00|5594.7|5593.7|5597.7|5596.7|5597.7|5596.7|5593.7|5592.7|413
1606745100000|2020-11-30 14:05:00|5597.4|5596.4|5596.7|5595.7|5598.2|5597.2|5595.7|5594.7|309
1606745400000|2020-11-30 14:10:00|5596.9|5595.9|5595.4|5594.4|5597.4|5596.4|5594.9|5593.9|419
1606745700000|2020-11-30 14:15:00|5595.2|5594.2|5594.7|5593.7|5598.7|5597.7|5591.9|5590.9|723
1606746000000|2020-11-30 14:20:00|5594.4|5593.4|5594.2|5593.2|5595.9|5594.9|5592.7|5591.7|392
1606746300000|2020-11-30 14:25:00|5593.9|5592.9|5595.4|5594.4|5595.9|5594.9|5593.2|5592.2|290
1606746600000|2020-11-30 14:30:00|5594.9|5593.9|5592.4|5591.4|5598.7|5597.7|5591.9|5590.9|657
1606746900000|2020-11-30 14:35:00|5592.2|5591.2|5591.2|5590.2|5592.4|5591.4|5588.2|5587.2|490
1606747200000|2020-11-30 14:40:00|5590.9|5589.9|5592.9|5591.9|5594.2|5593.2|5589.7|5588.7|696
1606747500000|2020-11-30 14:45:00|5592.7|5591.7|5590.9|5589.9|5596.2|5595.2|5589.9|5588.9|449
1606747800000|2020-11-30 14:50:00|5590.7|5589.7|5594.7|5593.7|5595.2|5594.2|5590.4|5589.4|415
1606748100000|2020-11-30 14:55:00|5594.4|5593.4|5592.2|5591.2|5594.7|5593.7|5590.4|5589.4|388
1606748400000|2020-11-30 15:00:00|5592.7|5591.7|5592.7|5591.7|5595.2|5594.2|5589.4|5588.4|501
1606748700000|2020-11-30 15:05:00|5592.4|5591.4|5593.7|5592.7|5595.2|5594.2|5590.4|5589.4|497
1606749000000|2020-11-30 15:10:00|5594|5593|5588.5|5587.5|5595|5594|5588.2|5587.2|568
1606749300000|2020-11-30 15:15:00|5588.7|5587.7|5586|5585|5591|5590|5585.2|5584.2|535
1606749600000|2020-11-30 15:20:00|5586.2|5585.2|5585.2|5584.2|5588.2|5587.2|5584.2|5583.2|643
1606749900000|2020-11-30 15:25:00|5585|5584|5579.7|5578.7|5585.5|5584.5|5579|5578|610
1606750200000|2020-11-30 15:30:00|5579.5|5578.5|5578|5577|5582.7|5581.7|5577.7|5576.7|786
1606750500000|2020-11-30 15:35:00|5577.5|5576.5|5574.7|5573.7|5578|5577|5573.7|5572.7|844
1606750800000|2020-11-30 15:40:00|5574.5|5573.5|5570|5569|5575|5574|5568.5|5567.5|952
1606751100000|2020-11-30 15:45:00|5569.7|5568.7|5576|5575|5578.5|5577.5|5568.7|5567.7|1072
1606751400000|2020-11-30 15:50:00|5576.2|5575.2|5578.5|5577.5|5582.2|5581.2|5575.5|5574.5|877
1606751700000|2020-11-30 15:55:00|5579|5578|5580.5|5579.5|5583.7|5582.7|5576.7|5575.7|1079
1606752000000|2020-11-30 16:00:00|5580.7|5579.7|5581.5|5580.5|5581.7|5580.7|5578.5|5577.5|960
1606752300000|2020-11-30 16:05:00|5582|5581|5579.5|5578.5|5582.5|5581.5|5578.7|5577.7|670
1606752600000|2020-11-30 16:10:00|5579.2|5578.2|5577.5|5576.5|5581.7|5580.7|5577.5|5576.5|587
1606752900000|2020-11-30 16:15:00|5577.2|5576.2|5571|5570|5580.7|5579.7|5571|5570|819
1606753200000|2020-11-30 16:20:00|5571.2|5570.2|5564.5|5563.5|5571.5|5570.5|5564.5|5563.5|1350
1606753500000|2020-11-30 16:25:00|5564.7|5563.7|5554|5553|5566|5565|5553.5|5552.5|2831
1606753800000|2020-11-30 16:30:00|5551.9|5549.9|5516.1|5514.1|5552.9|5550.9|5509.9|5507.9|12619
1606754100000|2020-11-30 16:35:00|5514.6|5512.6|5530.1|5528.1|5533.4|5531.4|5513.6|5511.6|4627
1606754400000|2020-11-30 16:40:00|5530.4|5528.4|5525.9|5523.9|5530.6|5528.6|5518.1|5516.1|1224
1606754700000|2020-11-30 16:45:00|5525.6|5523.6|5529.4|5527.4|5529.9|5527.9|5524.9|5522.9|673
1606755000000|2020-11-30 16:50:00|5529.6|5527.6|5528.6|5526.6|5530.9|5528.9|5526.6|5524.6|372
1606755300000|2020-11-30 16:55:00|5528.9|5526.9|5529.6|5527.6|5533.4|5531.4|5528.4|5526.4|1762
1606755600000|2020-11-30 17:00:00|5529.4|5527.4|5522.1|5520.1|5530.6|5528.6|5521.9|5519.9|324
1606755900000|2020-11-30 17:05:00|5522.4|5520.4|5525.1|5523.1|5525.4|5523.4|5521.6|5519.6|473
1606756200000|2020-11-30 17:10:00|5525.4|5523.4|5528.6|5526.6|5529.1|5527.1|5523.4|5521.4|158
1606756500000|2020-11-30 17:15:00|5528.9|5526.9|5529.4|5527.4|5531.4|5529.4|5528.6|5526.6|104
1606756800000|2020-11-30 17:20:00|5529.1|5527.1|5530.1|5528.1|5530.6|5528.6|5526.6|5524.6|108
1606757100000|2020-11-30 17:25:00|5530.4|5528.4|5531.1|5529.1|5532.1|5530.1|5528.9|5526.9|272
1606757400000|2020-11-30 17:30:00|5530.9|5528.9|5527.6|5525.6|5532.9|5530.9|5527.6|5525.6|120
1606757700000|2020-11-30 17:35:00|5527.9|5525.9|5529.1|5527.1|5530.6|5528.6|5527.4|5525.4|72
1606758000000|2020-11-30 17:40:00|5529.4|5527.4|5530.1|5528.1|5531.1|5529.1|5527.4|5525.4|196
1606758300000|2020-11-30 17:45:00|5529.9|5527.9|5529.6|5527.6|5531.1|5529.1|5528.9|5526.9|54
1606758600000|2020-11-30 17:50:00|5529.9|5527.9|5530.1|5528.1|5531.1|5529.1|5528.1|5526.1|49
1606758900000|2020-11-30 17:55:00|5530.6|5528.6|5531.4|5529.4|5532.4|5530.4|5529.6|5527.6|61
1606759200000|2020-11-30 18:00:00|5531.1|5529.1|5529.1|5527.1|5532.4|5530.4|5528.6|5526.6|129
1606759500000|2020-11-30 18:05:00|5529.4|5527.4|5528.9|5526.9|5532.9|5530.9|5528.1|5526.1|96
1606759800000|2020-11-30 18:10:00|5529.1|5527.1|5525.9|5523.9|5529.9|5527.9|5525.6|5523.6|117
1606760100000|2020-11-30 18:15:00|5526.1|5524.1|5528.1|5526.1|5528.9|5526.9|5526.1|5524.1|61
1606760400000|2020-11-30 18:20:00|5527.9|5525.9|5528.6|5526.6|5530.6|5528.6|5527.6|5525.6|46
1606760700000|2020-11-30 18:25:00|5528.9|5526.9|5526.1|5524.1|5529.9|5527.9|5526.1|5524.1|47
1606761000000|2020-11-30 18:30:00|5526.4|5524.4|5525.1|5523.1|5527.1|5525.1|5524.1|5522.1|59
1606761300000|2020-11-30 18:35:00|5524.9|5522.9|5526.1|5524.1|5526.4|5524.4|5523.9|5521.9|82
1606761600000|2020-11-30 18:40:00|5526.4|5524.4|5529.1|5527.1|5530.1|5528.1|5526.4|5524.4|71
1606761900000|2020-11-30 18:45:00|5529.4|5527.4|5529.1|5527.1|5531.4|5529.4|5526.9|5524.9|118
1606762200000|2020-11-30 18:50:00|5529.4|5527.4|5525.6|5523.6|5530.1|5528.1|5525.6|5523.6|41
1606762500000|2020-11-30 18:55:00|5525.9|5523.9|5522.4|5520.4|5525.9|5523.9|5521.4|5519.4|116
1606762800000|2020-11-30 19:00:00|5522.1|5520.1|5519.1|5517.1|5522.9|5520.9|5518.4|5516.4|125
1606763100000|2020-11-30 19:05:00|5519.4|5517.4|5522.6|5520.6|5524.1|5522.1|5519.1|5517.1|41
1606763400000|2020-11-30 19:10:00|5522.4|5520.4|5522.6|5520.6|5526.1|5524.1|5521.1|5519.1|36
1606763700000|2020-11-30 19:15:00|5522.9|5520.9|5525.4|5523.4|5525.6|5523.6|5521.4|5519.4|78
1606764000000|2020-11-30 19:20:00|5525.1|5523.1|5525.6|5523.6|5527.1|5525.1|5523.6|5521.6|24
1606764300000|2020-11-30 19:25:00|5525.4|5523.4|5526.6|5524.6|5527.6|5525.6|5525.4|5523.4|43
1606764600000|2020-11-30 19:30:00|5526.9|5524.9|5525.1|5523.1|5526.9|5524.9|5524.9|5522.9|12
1606764900000|2020-11-30 19:35:00|5525.4|5523.4|5522.6|5520.6|5525.9|5523.9|5522.4|5520.4|29
1606765200000|2020-11-30 19:40:00|5522.9|5520.9|5522.6|5520.6|5525.1|5523.1|5522.6|5520.6|44
1606765500000|2020-11-30 19:45:00|5522.9|5520.9|5524.6|5522.6|5527.9|5525.9|5522.4|5520.4|92
1606765800000|2020-11-30 19:50:00|5524.9|5522.9|5522.1|5520.1|5527.6|5525.6|5521.6|5519.6|41
1606766100000|2020-11-30 19:55:00|5521.9|5519.9|5531.6|5529.6|5532.9|5530.9|5521.6|5519.6|69
1606766400000|2020-11-30 20:00:00|5532.9|5530.9|5526.6|5524.6|5534.1|5532.1|5524.9|5522.9|193
1606766700000|2020-11-30 20:05:00|5526.9|5524.9|5514.9|5512.9|5527.1|5525.1|5514.6|5512.6|348
1606767000000|2020-11-30 20:10:00|5514.6|5512.6|5512.6|5510.6|5515.1|5513.1|5510.4|5508.4|190
1606767300000|2020-11-30 20:15:00|5512.4|5510.4|5518.9|5516.9|5519.1|5517.1|5512.1|5510.1|71
1606767600000|2020-11-30 20:20:00|5518.6|5516.6|5517.6|5515.6|5518.6|5516.6|5514.1|5512.1|52
1606767900000|2020-11-30 20:25:00|5517.4|5515.4|5510.1|5508.1|5517.4|5515.4|5509.9|5507.9|79
1606768200000|2020-11-30 20:30:00|5509.9|5507.9|5515.6|5513.6|5516.1|5514.1|5509.1|5507.1|95
1606768500000|2020-11-30 20:35:00|5515.9|5513.9|5515.6|5513.6|5517.4|5515.4|5513.6|5511.6|97
1606768800000|2020-11-30 20:40:00|5515.4|5513.4|5513.6|5511.6|5516.6|5514.6|5512.9|5510.9|44
1606769100000|2020-11-30 20:45:00|5513.9|5511.9|5512.1|5510.1|5516.6|5514.6|5511.4|5509.4|55
1606769400000|2020-11-30 20:50:00|5511.9|5509.9|5517.1|5515.1|5519.9|5517.9|5510.1|5508.1|352
1606769700000|2020-11-30 20:55:00|5516.4|5514.4|5497.4|5495.4|5516.6|5514.6|5494.4|5492.4|844
1606770000000|2020-11-30 21:00:00|5498.8|5494.8|5499.9|5495.9|5504.9|5500.9|5493.5|5489.5|0
1606770300000|2020-11-30 21:05:00|5500.2|5496.2|5504.9|5500.9|5508.7|5504.7|5500.2|5496.2|0
1606770600000|2020-11-30 21:10:00|5505.1|5501.1|5504.6|5500.6|5506.7|5502.7|5503.3|5499.3|0
1606770900000|2020-11-30 21:15:00|5504.5|5500.5|5504|5500|5504.6|5500.6|5503.6|5499.6|0
1606771200000|2020-11-30 21:20:00|5503.9|5499.9|5506.5|5502.5|5506.8|5502.8|5503.5|5499.5|0
1606771500000|2020-11-30 21:25:00|5506.6|5502.6|5506.8|5502.8|5507|5503|5506.6|5502.6|0
1606771800000|2020-11-30 21:30:00|5506.6|5502.6|5508.8|5504.8|5508.8|5504.8|5503.2|5499.2|0
1606772100000|2020-11-30 21:35:00|5508.5|5504.5|5510.2|5506.2|5511.2|5507.2|5508.5|5504.5|0
1606772400000|2020-11-30 21:40:00|5510.1|5506.1|5513.2|5509.2|5513.7|5509.7|5509.7|5505.7|0
1606772700000|2020-11-30 21:45:00|5513.5|5509.5|5515|5511|5515.3|5511.3|5513.1|5509.1|0
1606773000000|2020-11-30 21:50:00|5514.8|5510.8|5514.4|5510.4|5516.1|5512.1|5513.4|5509.4|0
1606773300000|2020-11-30 21:55:00|5514.5|5510.5|5515.5|5511.5|5515.9|5511.9|5513.9|5509.9|0
1606773600000|2020-11-30 22:00:00|5515.4|5511.4|5514.8|5510.8|5515.4|5511.4|5514.6|5510.6|0
1606773900000|2020-11-30 22:05:00|5514.9|5510.9|5514.6|5510.6|5514.9|5510.9|5514.3|5510.3|0
1606774200000|2020-11-30 22:10:00|5514.7|5510.7|5514.1|5510.1|5514.7|5510.7|5514.1|5510.1|0
1606774500000|2020-11-30 22:15:00|5514.2|5510.2|5513.7|5509.7|5514.2|5510.2|5512.8|5508.8|0
1606774800000|2020-11-30 22:20:00|5513.8|5509.8|5513.8|5509.8|5513.9|5509.9|5513.3|5509.3|0
1606775100000|2020-11-30 22:25:00|5513.7|5509.7|5513.8|5509.8|5514.6|5510.6|5513.7|5509.7|0
1606775400000|2020-11-30 22:30:00|5513.6|5509.6|5511.8|5507.8|5513.8|5509.8|5511.6|5507.6|0
1606775700000|2020-11-30 22:35:00|5511.7|5507.7|5511.8|5507.8|5511.8|5507.8|5511.7|5507.7|0
1606776000000|2020-11-30 22:40:00|5511.7|5507.7|5511.4|5507.4|5511.7|5507.7|5511.1|5507.1|0
1606776300000|2020-11-30 22:45:00|5511.2|5507.2|5511.2|5507.2|5511.6|5507.6|5510.7|5506.7|0
1606776600000|2020-11-30 22:50:00|5511.4|5507.4|5511.2|5507.2|5511.4|5507.4|5511|5507|0
1606776900000|2020-11-30 22:55:00|5511.4|5507.4|5511.5|5507.5|5512.3|5508.3|5511.2|5507.2|0
1606777200000|2020-11-30 23:00:00|5511.2|5507.2|5507.3|5503.3|5513.8|5509.8|5507.3|5503.3|0
1606777500000|2020-11-30 23:05:00|5507.4|5503.4|5507.7|5503.7|5509.7|5505.7|5507.3|5503.3|0
1606777800000|2020-11-30 23:10:00|5507.6|5503.6|5509.4|5505.4|5509.4|5505.4|5506.6|5502.6|0
1606778100000|2020-11-30 23:15:00|5509.1|5505.1|5507.8|5503.8|5509.4|5505.4|5507.7|5503.7|0
1606778400000|2020-11-30 23:20:00|5507.9|5503.9|5506.9|5502.9|5508.3|5504.3|5506.9|5502.9|0
1606778700000|2020-11-30 23:25:00|5507|5503|5506.6|5502.6|5508|5504|5505.9|5501.9|0
1606779000000|2020-11-30 23:30:00|5506.5|5502.5|5513.8|5509.8|5514.4|5510.4|5505.9|5501.9|0
1606779300000|2020-11-30 23:35:00|5513.5|5509.5|5514.5|5510.5|5515.5|5511.5|5512|5508|0
1606779600000|2020-11-30 23:40:00|5514.6|5510.6|5519.7|5515.7|5520.4|5516.4|5514.5|5510.5|0
1606779900000|2020-11-30 23:45:00|5520|5516|5521.6|5517.6|5521.9|5517.9|5519.3|5515.3|0
1606780200000|2020-11-30 23:50:00|5521.8|5517.8|5523.2|5519.2|5523.7|5519.7|5521|5517|0
1606780500000|2020-11-30 23:55:00|5523|5519|5523.9|5519.9|5524.6|5520.6|5522.6|5518.6|0
1606780800000|2020-12-01 00:00:00|5524|5520|5525|5521|5526.8|5522.8|5522.1|5518.1|0
1606781100000|2020-12-01 00:05:00|5525.1|5521.1|5525.6|5521.6|5525.9|5521.9|5523.7|5519.7|0
1606781400000|2020-12-01 00:10:00|5525.7|5521.7|5525.5|5521.5|5527|5523|5524.9|5520.9|0
1606781700000|2020-12-01 00:15:00|5525.6|5521.6|5538.2|5535.2|5540.4|5537.4|5525.3|5521.5|0
1606782000000|2020-12-01 00:20:00|5538.1|5535.1|5536.5|5533.5|5539.5|5536.5|5535.1|5532.1|0
1606782300000|2020-12-01 00:25:00|5536.6|5533.6|5536.6|5533.6|5538|5535|5536.5|5533.5|0
1606782600000|2020-12-01 00:30:00|5536.8|5533.8|5535.8|5532.8|5538|5535|5535.1|5532.1|0
1606782900000|2020-12-01 00:35:00|5536.1|5533.1|5539.5|5536.5|5539.7|5536.7|5535.1|5532.1|0
1606783200000|2020-12-01 00:40:00|5539.6|5536.6|5539.5|5536.5|5539.6|5536.6|5538.1|5535.1|0
1606783500000|2020-12-01 00:45:00|5540.1|5537.1|5539.4|5536.4|5541|5538|5539.3|5536.3|0
1606783800000|2020-12-01 00:50:00|5539.3|5536.3|5543.7|5540.7|5543.7|5540.7|5539.3|5536.3|0
1606784100000|2020-12-01 00:55:00|5543.8|5540.8|5545.3|5542.3|5547.4|5544.4|5543.7|5540.7|0
1606784400000|2020-12-01 01:00:00|5544.7|5541.7|5553.7|5550.7|5553.7|5550.7|5543.9|5540.9|0
1606784700000|2020-12-01 01:05:00|5553.4|5550.4|5551.5|5548.5|5553.7|5550.7|5550.8|5547.8|0
1606785000000|2020-12-01 01:10:00|5551.2|5548.2|5549.5|5546.5|5552.2|5549.2|5548.3|5545.3|0
1606785300000|2020-12-01 01:15:00|5549.6|5546.6|5543.8|5540.8|5551.1|5548.1|5543.8|5540.8|0
1606785600000|2020-12-01 01:20:00|5544.4|5541.4|5545.3|5542.3|5545.3|5542.3|5543.8|5540.8|0
1606785900000|2020-12-01 01:25:00|5545.5|5542.5|5548.2|5545.2|5548.2|5545.2|5545.3|5542.3|0
1606786200000|2020-12-01 01:30:00|5548.1|5545.1|5554.4|5551.4|5554.4|5551.4|5548.1|5545.1|0
1606786500000|2020-12-01 01:35:00|5554.3|5551.3|5551.4|5548.4|5554.3|5551.3|5551.4|5548.4|0
1606786800000|2020-12-01 01:40:00|5551.5|5548.5|5552.9|5549.9|5554.4|5551.4|5551.4|5548.4|0
1606787100000|2020-12-01 01:45:00|5553.2|5550.2|5554.6|5551.6|5554.6|5551.6|5551.6|5548.6|0
1606787400000|2020-12-01 01:50:00|5554.1|5551.1|5554.7|5551.7|5554.7|5551.7|5551.7|5548.7|0
1606787700000|2020-12-01 01:55:00|5554.4|5551.4|5554.8|5551.8|5556.2|5553.2|5553.2|5550.2|0
1606788000000|2020-12-01 02:00:00|5555.1|5552.1|5556.1|5553.1|5557.8|5554.8|5553.3|5550.3|0
1606788300000|2020-12-01 02:05:00|5556.2|5553.2|5558.1|5555.1|5559.6|5556.6|5556.2|5553.2|0
1606788600000|2020-12-01 02:10:00|5557.8|5554.8|5556.9|5553.9|5558.4|5555.4|5555.9|5552.9|0
1606788900000|2020-12-01 02:15:00|5557.2|5554.2|5558.2|5555.2|5560.5|5557.5|5556.9|5553.9|0
1606789200000|2020-12-01 02:20:00|5558.1|5555.1|5558.3|5555.3|5558.3|5555.3|5556.6|5553.6|0
1606789500000|2020-12-01 02:25:00|5558.4|5555.4|5560.3|5557.3|5561|5558|5556.5|5553.5|0
1606789800000|2020-12-01 02:30:00|5560.5|5557.5|5556.8|5553.8|5562.7|5559.7|5556.7|5553.7|0
1606790100000|2020-12-01 02:35:00|5556.7|5553.7|5553.8|5550.8|5556.8|5553.8|5552.3|5549.3|0
1606790400000|2020-12-01 02:40:00|5553.9|5550.9|5553.8|5550.8|5555.4|5552.4|5553.8|5550.8|0
1606790700000|2020-12-01 02:45:00|5553.7|5550.7|5555.6|5552.6|5558.5|5555.5|5553.7|5550.7|0
1606791000000|2020-12-01 02:50:00|5555.8|5552.8|5560.2|5557.2|5560.2|5557.2|5555.6|5552.6|0
1606791300000|2020-12-01 02:55:00|5560.1|5557.1|5558.5|5555.5|5561.7|5558.7|5558.3|5555.3|0
1606791600000|2020-12-01 03:00:00|5558.6|5555.6|5555.8|5552.8|5558.6|5555.6|5555.1|5552.1|0
1606791900000|2020-12-01 03:05:00|5555.5|5552.5|5554.5|5551.5|5557.2|5554.2|5554.4|5551.4|0
1606792200000|2020-12-01 03:10:00|5554.2|5551.2|5554.5|5551.5|5555.9|5552.9|5553|5550|0
1606792500000|2020-12-01 03:15:00|5555.9|5552.9|5560.5|5557.5|5560.5|5557.5|5555.9|5552.9|0
1606792800000|2020-12-01 03:20:00|5561|5558|5560.7|5557.7|5564.9|5561.9|5560.5|5557.5|0
1606793100000|2020-12-01 03:25:00|5560.1|5557.1|5560.8|5557.8|5562.3|5559.3|5559.3|5556.3|0
1606793400000|2020-12-01 03:30:00|5560.7|5557.7|5557.7|5554.7|5560.8|5557.8|5557.7|5554.7|0
1606793700000|2020-12-01 03:35:00|5558|5555|5559.1|5556.1|5560.7|5557.7|5557.7|5554.7|0
1606794000000|2020-12-01 03:40:00|5559.2|5556.2|5559.2|5556.2|5560.7|5557.7|5557.7|5554.7|0
1606794300000|2020-12-01 03:45:00|5559.3|5556.3|5556.3|5553.3|5559.3|5556.3|5554.8|5551.8|0
1606794600000|2020-12-01 03:50:00|5556.2|5553.2|5556.2|5553.2|5557.6|5554.6|5554.7|5551.7|0
1606794900000|2020-12-01 03:55:00|5556.7|5553.7|5557.5|5554.5|5557.6|5554.6|5556.1|5553.1|0
1606795200000|2020-12-01 04:00:00|5557.6|5554.6|5557.1|5554.1|5557.9|5554.9|5555.7|5552.7|0
1606795500000|2020-12-01 04:05:00|5557.2|5554.2|5557.2|5554.2|5557.2|5554.2|5555.7|5552.7|0
1606795800000|2020-12-01 04:10:00|5557.3|5554.3|5557.2|5554.2|5557.3|5554.3|5557.2|5554.2|0
1606796100000|2020-12-01 04:15:00|5557.3|5554.3|5558.9|5555.9|5559|5556|5557.2|5554.2|0
1606796400000|2020-12-01 04:20:00|5558.8|5555.8|5558.8|5555.8|5558.8|5555.8|5557.3|5554.3|0
1606796700000|2020-12-01 04:25:00|5558.7|5555.7|5557.1|5554.1|5558.8|5555.8|5557.1|5554.1|0
1606797000000|2020-12-01 04:30:00|5557.2|5554.2|5555.6|5552.6|5557.2|5554.2|5555.6|5552.6|0
1606797300000|2020-12-01 04:35:00|5555.7|5552.7|5555.5|5552.5|5557.1|5554.1|5554|5551|0
1606797600000|2020-12-01 04:40:00|5555.2|5552.2|5556.3|5553.3|5557|5554|5554|5551|0
1606797900000|2020-12-01 04:45:00|5556|5553|5554|5551|5556|5553|5554|5551|0
1606798200000|2020-12-01 04:50:00|5554.1|5551.1|5553.8|5550.8|5555.5|5552.5|5553.8|5550.8|0
1606798500000|2020-12-01 04:55:00|5553.7|5550.7|5553.5|5550.5|5553.8|5550.8|5553.5|5550.5|0
1606798800000|2020-12-01 05:00:00|5552.9|5549.9|5556.5|5553.5|5558|5555|5552.1|5549.1|0
1606799100000|2020-12-01 05:05:00|5556.4|5553.4|5554.6|5551.6|5556.5|5553.5|5554.5|5551.5|0
1606799400000|2020-12-01 05:10:00|5555.2|5552.2|5558.2|5555.2|5559.6|5556.6|5555.2|5552.2|0
1606799700000|2020-12-01 05:15:00|5559.6|5556.6|5559.8|5556.8|5561|5558|5559.5|5556.5|0
1606800000000|2020-12-01 05:20:00|5559.7|5556.7|5559.8|5556.8|5560.6|5557.6|5558.3|5555.3|0
1606800300000|2020-12-01 05:25:00|5559.9|5556.9|5555.4|5552.4|5559.9|5556.9|5555.4|5552.4|0
1606800600000|2020-12-01 05:30:00|5555.5|5552.5|5555.4|5552.4|5556.8|5553.8|5553.9|5550.9|0
1606800900000|2020-12-01 05:35:00|5555.7|5552.7|5553.7|5550.7|5557|5554|5553.7|5550.7|0
1606801200000|2020-12-01 05:40:00|5554.2|5551.2|5555.9|5552.9|5556.6|5553.6|5553.6|5550.6|0
1606801500000|2020-12-01 05:45:00|5555.6|5552.6|5555.1|5552.1|5556.6|5553.6|5555|5552|0
1606801800000|2020-12-01 05:50:00|5555|5552|5554.9|5551.9|5556.6|5553.6|5553.6|5550.6|0
1606802100000|2020-12-01 05:55:00|5554.8|5551.8|5557.7|5554.7|5557.7|5554.7|5554.8|5551.8|0
1606802400000|2020-12-01 06:00:00|5557.4|5554.4|5556.4|5553.4|5557.4|5554.4|5556.3|5553.3|0
1606802700000|2020-12-01 06:05:00|5556.3|5553.3|5554.7|5551.7|5556.3|5553.3|5553.4|5550.4|0
1606803000000|2020-12-01 06:10:00|5554.8|5551.8|5553.8|5550.8|5556.2|5553.2|5553.3|5550.3|0
1606803300000|2020-12-01 06:15:00|5553.6|5550.6|5553.1|5550.1|5554.5|5551.5|5553|5550|0
1606803600000|2020-12-01 06:20:00|5553|5550|5554.5|5551.5|5554.5|5551.5|5553|5550|0
1606803900000|2020-12-01 06:25:00|5555|5552|5556|5553|5556|5553|5555|5552|0
1606804200000|2020-12-01 06:30:00|5555.9|5552.9|5557.3|5554.3|5557.3|5554.3|5555.8|5552.8|0
1606804500000|2020-12-01 06:35:00|5557.4|5554.4|5561.4|5558.4|5561.6|5558.6|5557.2|5554.2|0
1606804800000|2020-12-01 06:40:00|5561.3|5558.3|5558.3|5555.3|5561.4|5558.4|5558.3|5555.3|0
1606805100000|2020-12-01 06:45:00|5558.4|5555.4|5559.8|5556.8|5559.9|5556.9|5558.3|5555.3|0
1606805400000|2020-12-01 06:50:00|5560.1|5557.1|5557.8|5554.8|5561.2|5558.2|5557.1|5554.1|0
1606805700000|2020-12-01 06:55:00|5557.3|5554.3|5556.5|5553.5|5557.9|5554.9|5556.4|5553.4|0
1606806000000|2020-12-01 07:00:00|5556.7|5553.7|5569.1|5567.1|5569.9|5567.9|5556.7|5553.7|1123
1606806300000|2020-12-01 07:05:00|5569.4|5567.4|5560.9|5558.9|5570.6|5568.6|5560.4|5558.4|419
1606806600000|2020-12-01 07:10:00|5561.6|5559.6|5559.1|5557.1|5564.1|5562.1|5558.6|5556.6|350
1606806900000|2020-12-01 07:15:00|5558.9|5556.9|5561.9|5559.9|5562.4|5560.4|5558.4|5556.4|270
1606807200000|2020-12-01 07:20:00|5561.6|5559.6|5557.9|5555.9|5563.1|5561.1|5557.9|5555.9|122
1606807500000|2020-12-01 07:25:00|5558.1|5556.1|5554.6|5552.6|5558.6|5556.6|5554.4|5552.4|159
1606807800000|2020-12-01 07:30:00|5554.4|5552.4|5556.9|5554.9|5559.1|5557.1|5554.4|5552.4|176
1606808100000|2020-12-01 07:35:00|5556.6|5554.6|5557.4|5555.4|5558.9|5556.9|5554.9|5552.9|120
1606808400000|2020-12-01 07:40:00|5557.1|5555.1|5557.1|5555.1|5559.9|5557.9|5556.4|5554.4|62
1606808700000|2020-12-01 07:45:00|5556.9|5554.9|5557.9|5555.9|5558.4|5556.4|5554.6|5552.6|95
1606809000000|2020-12-01 07:50:00|5557.6|5555.6|5553.4|5551.4|5557.9|5555.9|5552.6|5550.6|95
1606809300000|2020-12-01 07:55:00|5553.1|5551.1|5552.9|5550.9|5555.9|5553.9|5551.1|5549.1|548
1606809600000|2020-12-01 08:00:00|5552.4|5551.4|5550.1|5549.1|5552.4|5551.4|5536.9|5535.9|2704
1606809900000|2020-12-01 08:05:00|5549.9|5548.9|5553.1|5552.1|5555.4|5554.4|5545.4|5544.4|1515
1606810200000|2020-12-01 08:10:00|5553.4|5552.4|5532.9|5531.9|5555.1|5554.1|5532.9|5531.9|1130
1606810500000|2020-12-01 08:15:00|5532.6|5531.6|5543.4|5542.4|5544.9|5543.9|5528.1|5527.1|1020
1606810800000|2020-12-01 08:20:00|5543.6|5542.6|5549.6|5548.6|5552.4|5551.4|5542.4|5541.4|967
1606811100000|2020-12-01 08:25:00|5549.9|5548.9|5557.1|5556.1|5561.6|5560.6|5548.4|5547.4|953
1606811400000|2020-12-01 08:30:00|5557.4|5556.4|5559.6|5558.6|5561.9|5560.9|5551.9|5550.9|1048
1606811700000|2020-12-01 08:35:00|5559.4|5558.4|5562.4|5561.4|5564.4|5563.4|5557.9|5556.9|590
1606812000000|2020-12-01 08:40:00|5562.6|5561.6|5566.8|5565.8|5567.6|5566.6|5562.6|5561.6|518
1606812300000|2020-12-01 08:45:00|5566.6|5565.6|5561.1|5560.1|5568.6|5567.6|5559.8|5558.8|512
1606812600000|2020-12-01 08:50:00|5561.3|5560.3|5565.8|5564.8|5567.8|5566.8|5560.3|5559.3|488
1606812900000|2020-12-01 08:55:00|5565.6|5564.6|5565.8|5564.8|5566.8|5565.8|5562.3|5561.3|441
1606813200000|2020-12-01 09:00:00|5565.6|5564.6|5572.6|5571.6|5574.6|5573.6|5565.6|5564.6|598
1606813500000|2020-12-01 09:05:00|5572.8|5571.8|5573.3|5572.3|5574.6|5573.6|5568.3|5567.3|405
1606813800000|2020-12-01 09:10:00|5573.6|5572.6|5573.1|5572.1|5576.6|5575.6|5571.8|5570.8|385
1606814100000|2020-12-01 09:15:00|5572.8|5571.8|5571.3|5570.3|5575.3|5574.3|5571.1|5570.1|307
1606814400000|2020-12-01 09:20:00|5571.1|5570.1|5568.8|5567.8|5574.1|5573.1|5568.6|5567.6|323
1606814700000|2020-12-01 09:25:00|5568.6|5567.6|5577.8|5576.8|5579.6|5578.6|5567.6|5566.6|725
1606815000000|2020-12-01 09:30:00|5577.6|5576.6|5569.3|5568.3|5578.1|5577.1|5568.1|5567.1|780
1606815300000|2020-12-01 09:35:00|5569.1|5568.1|5569.3|5568.3|5571.6|5570.6|5567.6|5566.6|470
1606815600000|2020-12-01 09:40:00|5569.1|5568.1|5565.3|5564.3|5570.8|5569.8|5562.8|5561.8|539
1606815900000|2020-12-01 09:45:00|5565.6|5564.6|5564.6|5563.6|5567.6|5566.6|5563.1|5562.1|410
1606816200000|2020-12-01 09:50:00|5564.3|5563.3|5566.8|5565.8|5567.1|5566.1|5563.6|5562.6|363
1606816500000|2020-12-01 09:55:00|5567.1|5566.1|5562.6|5561.6|5567.6|5566.6|5561.8|5560.8|427
1606816800000|2020-12-01 10:00:00|5562.3|5561.3|5567.8|5566.8|5568.1|5567.1|5562.1|5561.1|291
1606817100000|2020-12-01 10:05:00|5568.1|5567.1|5568.6|5567.6|5569.1|5568.1|5565.3|5564.3|154
1606817400000|2020-12-01 10:10:00|5568.3|5567.3|5568.1|5567.1|5569.6|5568.6|5566.6|5565.6|319
1606817700000|2020-12-01 10:15:00|5568.3|5567.3|5574.3|5573.3|5575.1|5574.1|5568.1|5567.1|348
1606818000000|2020-12-01 10:20:00|5574.1|5573.1|5576.1|5575.1|5577.1|5576.1|5574.1|5573.1|218
1606818300000|2020-12-01 10:25:00|5575.8|5574.8|5574.8|5573.8|5576.1|5575.1|5573.6|5572.6|183
1606818600000|2020-12-01 10:30:00|5574.6|5573.6|5571.1|5570.1|5576.6|5575.6|5570.8|5569.8|215
1606818900000|2020-12-01 10:35:00|5571.3|5570.3|5566.6|5565.6|5573.3|5572.3|5566.1|5565.1|258
1606819200000|2020-12-01 10:40:00|5566.3|5565.3|5569.1|5568.1|5572.6|5571.6|5565.6|5564.6|454
1606819500000|2020-12-01 10:45:00|5568.8|5567.8|5577.8|5576.8|5578.8|5577.8|5568.6|5567.6|305
1606819800000|2020-12-01 10:50:00|5578.1|5577.1|5574.8|5573.8|5579.1|5578.1|5574.1|5573.1|268
1606820100000|2020-12-01 10:55:00|5575.1|5574.1|5581.3|5580.3|5582.1|5581.1|5574.1|5573.1|449
1606820400000|2020-12-01 11:00:00|5581.1|5580.1|5580.6|5579.6|5582.1|5581.1|5579.1|5578.1|420
1606820700000|2020-12-01 11:05:00|5580.3|5579.3|5578.6|5577.6|5581.1|5580.1|5578.1|5577.1|313
1606821000000|2020-12-01 11:10:00|5578.3|5577.3|5576.6|5575.6|5579.6|5578.6|5574.8|5573.8|296
1606821300000|2020-12-01 11:15:00|5576.3|5575.3|5578.1|5577.1|5579.1|5578.1|5576.3|5575.3|157
1606821600000|2020-12-01 11:20:00|5578.3|5577.3|5582.1|5581.1|5584.6|5583.6|5578.1|5577.1|374
1606821900000|2020-12-01 11:25:00|5581.8|5580.8|5582.8|5581.8|5586.3|5585.3|5581.6|5580.6|238
1606822200000|2020-12-01 11:30:00|5583.1|5582.1|5582.1|5581.1|5584.6|5583.6|5581.8|5580.8|213
1606822500000|2020-12-01 11:35:00|5582.3|5581.3|5583.1|5582.1|5584.6|5583.6|5582.1|5581.1|174
1606822800000|2020-12-01 11:40:00|5582.8|5581.8|5583.8|5582.8|5585.3|5584.3|5582.6|5581.6|149
1606823100000|2020-12-01 11:45:00|5584.1|5583.1|5581.1|5580.1|5585.1|5584.1|5580.6|5579.6|178
1606823400000|2020-12-01 11:50:00|5581.3|5580.3|5577.6|5576.6|5581.3|5580.3|5577.6|5576.6|464
1606823700000|2020-12-01 11:55:00|5577.3|5576.3|5578.1|5577.1|5580.1|5579.1|5576.6|5575.6|185
1606824000000|2020-12-01 12:00:00|5577.8|5576.8|5576.6|5575.6|5577.8|5576.8|5574.6|5573.6|303
1606824300000|2020-12-01 12:05:00|5576.8|5575.8|5577.3|5576.3|5578.6|5577.6|5575.6|5574.6|152
1606824600000|2020-12-01 12:10:00|5577.6|5576.6|5581.1|5580.1|5581.1|5580.1|5577.6|5576.6|150
1606824900000|2020-12-01 12:15:00|5580.8|5579.8|5575.6|5574.6|5580.8|5579.8|5574.6|5573.6|176
1606825200000|2020-12-01 12:20:00|5575.8|5574.8|5575.6|5574.6|5576.6|5575.6|5574.1|5573.1|136
1606825500000|2020-12-01 12:25:00|5575.3|5574.3|5573.1|5572.1|5577.1|5576.1|5573.1|5572.1|130
1606825800000|2020-12-01 12:30:00|5573.3|5572.3|5575.6|5574.6|5575.8|5574.8|5572.3|5571.3|173
1606826100000|2020-12-01 12:35:00|5575.8|5574.8|5576.1|5575.1|5576.6|5575.6|5574.1|5573.1|170
1606826400000|2020-12-01 12:40:00|5576.4|5575.4|5575.9|5574.9|5577.4|5576.4|5573.9|5572.9|171
1606826700000|2020-12-01 12:45:00|5576.1|5575.1|5575.9|5574.9|5577.9|5576.9|5575.4|5574.4|335
1606827000000|2020-12-01 12:50:00|5575.6|5574.6|5568.4|5567.4|5575.9|5574.9|5565.1|5564.1|844
1606827300000|2020-12-01 12:55:00|5568.6|5567.6|5570.4|5569.4|5571.1|5570.1|5567.9|5566.9|296
1606827600000|2020-12-01 13:00:00|5570.6|5569.6|5571.9|5570.9|5574.6|5573.6|5570.4|5569.4|264
1606827900000|2020-12-01 13:05:00|5572.1|5571.1|5568.9|5567.9|5572.4|5571.4|5568.4|5567.4|209
1606828200000|2020-12-01 13:10:00|5568.4|5567.4|5570.4|5569.4|5571.4|5570.4|5567.4|5566.4|477
1606828500000|2020-12-01 13:15:00|5570.1|5569.1|5566.9|5565.9|5570.1|5569.1|5566.4|5565.4|284
1606828800000|2020-12-01 13:20:00|5567.1|5566.1|5564.4|5563.4|5567.1|5566.1|5564.4|5563.4|240
1606829100000|2020-12-01 13:25:00|5564.1|5563.1|5564.4|5563.4|5565.1|5564.1|5561.4|5560.4|396
1606829400000|2020-12-01 13:30:00|5564.6|5563.6|5561.4|5560.4|5564.6|5563.6|5557.6|5556.6|327
1606829700000|2020-12-01 13:35:00|5561.9|5560.9|5566.6|5565.6|5566.9|5565.9|5561.9|5560.9|300
1606830000000|2020-12-01 13:40:00|5566.9|5565.9|5567.4|5566.4|5569.1|5568.1|5564.9|5563.9|285
1606830300000|2020-12-01 13:45:00|5567.1|5566.1|5570.6|5569.6|5571.4|5570.4|5567.1|5566.1|215
1606830600000|2020-12-01 13:50:00|5570.9|5569.9|5573.6|5572.6|5574.4|5573.4|5569.4|5568.4|364
1606830900000|2020-12-01 13:55:00|5573.9|5572.9|5575.4|5574.4|5575.9|5574.9|5573.4|5572.4|366
1606831200000|2020-12-01 14:00:00|5575.6|5574.6|5570.4|5569.4|5575.6|5574.6|5569.4|5568.4|471
1606831500000|2020-12-01 14:05:00|5570.6|5569.6|5570.9|5569.9|5572.1|5571.1|5568.6|5567.6|296
1606831800000|2020-12-01 14:10:00|5571.1|5570.1|5571.1|5570.1|5574.1|5573.1|5568.9|5567.9|266
1606832100000|2020-12-01 14:15:00|5570.9|5569.9|5570.4|5569.4|5572.6|5571.6|5569.9|5568.9|334
1606832400000|2020-12-01 14:20:00|5570.6|5569.6|5569.9|5568.9|5571.4|5570.4|5568.9|5567.9|232
1606832700000|2020-12-01 14:25:00|5570.1|5569.1|5570.4|5569.4|5572.1|5571.1|5569.9|5568.9|271
1606833000000|2020-12-01 14:30:00|5570.6|5569.6|5573.6|5572.6|5579.1|5578.1|5570.6|5569.6|1015
1606833300000|2020-12-01 14:35:00|5573.4|5572.4|5582.1|5581.1|5582.9|5581.9|5572.9|5571.9|757
1606833600000|2020-12-01 14:40:00|5581.9|5580.9|5581.1|5580.1|5582.9|5581.9|5577.9|5576.9|510
1606833900000|2020-12-01 14:45:00|5581.4|5580.4|5582.4|5581.4|5585.4|5584.4|5581.1|5580.1|590
1606834200000|2020-12-01 14:50:00|5582.1|5581.1|5588.1|5587.1|5590.9|5589.9|5582.1|5581.1|708
1606834500000|2020-12-01 14:55:00|5588.4|5587.4|5584.6|5583.6|5589.6|5588.6|5580.9|5579.9|936
1606834800000|2020-12-01 15:00:00|5584.9|5583.9|5581.9|5580.9|5585.6|5584.6|5580.4|5579.4|871
1606835100000|2020-12-01 15:05:00|5581.6|5580.6|5580.9|5579.9|5586.1|5585.1|5578.4|5577.4|752
1606835400000|2020-12-01 15:10:00|5580.6|5579.6|5577.8|5576.8|5582.1|5581.1|5576.1|5575.1|490
1606835700000|2020-12-01 15:15:00|5578.8|5577.8|5577.8|5576.8|5579.3|5578.3|5575.1|5574.1|602
1606836000000|2020-12-01 15:20:00|5578.1|5577.1|5581.1|5580.1|5581.1|5580.1|5573.6|5572.6|608
1606836300000|2020-12-01 15:25:00|5580.8|5579.8|5581.1|5580.1|5582.1|5581.1|5579.3|5578.3|544
1606836600000|2020-12-01 15:30:00|5580.8|5579.8|5579.1|5578.1|5583.1|5582.1|5578.6|5577.6|444
1606836900000|2020-12-01 15:35:00|5578.8|5577.8|5575.1|5574.1|5580.8|5579.8|5573.1|5572.1|810
1606837200000|2020-12-01 15:40:00|5574.8|5573.8|5577.1|5576.1|5577.3|5576.3|5572.6|5571.6|446
1606837500000|2020-12-01 15:45:00|5577.3|5576.3|5579.8|5578.8|5580.1|5579.1|5576.1|5575.1|625
1606837800000|2020-12-01 15:50:00|5580.1|5579.1|5582.6|5581.6|5584.3|5583.3|5580.1|5579.1|715
1606838100000|2020-12-01 15:55:00|5582.1|5581.1|5582.6|5581.6|5583.1|5582.1|5580.1|5579.1|544
1606838400000|2020-12-01 16:00:00|5582.1|5581.1|5579.1|5578.1|5583.3|5582.3|5578.6|5577.6|527
1606838700000|2020-12-01 16:05:00|5579.3|5578.3|5582.6|5581.6|5582.6|5581.6|5577.6|5576.6|726
1606839000000|2020-12-01 16:10:00|5582.3|5581.3|5582.6|5581.6|5586.1|5585.1|5581.1|5580.1|683
1606839300000|2020-12-01 16:15:00|5582.8|5581.8|5585.6|5584.6|5586.6|5585.6|5581.3|5580.3|515
1606839600000|2020-12-01 16:20:00|5585.1|5584.1|5585.6|5584.6|5586.6|5585.6|5584.1|5583.1|683
1606839900000|2020-12-01 16:25:00|5586.1|5585.1|5589.1|5588.1|5589.1|5588.1|5580.3|5579.3|2088
1606840200000|2020-12-01 16:30:00|5589.6|5587.6|5584.3|5582.3|5591.3|5589.3|5582.1|5580.1|3536
1606840500000|2020-12-01 16:35:00|5584.1|5582.1|5580.3|5578.3|5585.3|5583.3|5578.3|5576.3|1890
1606840800000|2020-12-01 16:40:00|5581.1|5579.1|5579.6|5577.6|5582.3|5580.3|5578.8|5576.8|312
1606841100000|2020-12-01 16:45:00|5579.8|5577.8|5576.8|5574.8|5580.1|5578.1|5576.3|5574.3|300
1606841400000|2020-12-01 16:50:00|5577.1|5575.1|5575.3|5573.3|5577.3|5575.3|5574.6|5572.6|1388
1606841700000|2020-12-01 16:55:00|5575.1|5573.1|5575.3|5573.3|5577.1|5575.1|5573.6|5571.6|193
1606842000000|2020-12-01 17:00:00|5575.1|5573.1|5581.1|5579.1|5581.3|5579.3|5574.3|5572.3|100
1606842300000|2020-12-01 17:05:00|5581.3|5579.3|5582.8|5580.8|5583.6|5581.6|5579.8|5577.8|61
1606842600000|2020-12-01 17:10:00|5582.6|5580.6|5581.8|5579.8|5583.1|5581.1|5581.8|5579.8|88
1606842900000|2020-12-01 17:15:00|5581.6|5579.6|5579.8|5577.8|5582.3|5580.3|5579.3|5577.3|82
1606843200000|2020-12-01 17:20:00|5579.6|5577.6|5581.6|5579.6|5582.1|5580.1|5579.3|5577.3|65
1606843500000|2020-12-01 17:25:00|5581.8|5579.8|5583.6|5581.6|5584.1|5582.1|5581.1|5579.1|184
1606843800000|2020-12-01 17:30:00|5583.3|5581.3|5582.6|5580.6|5585.8|5583.8|5582.1|5580.1|274
1606844100000|2020-12-01 17:35:00|5582.8|5580.8|5581.6|5579.6|5583.6|5581.6|5580.8|5578.8|158
1606844400000|2020-12-01 17:40:00|5581.8|5579.8|5581.1|5579.1|5582.3|5580.3|5580.3|5578.3|56
1606844700000|2020-12-01 17:45:00|5580.6|5578.6|5584.6|5582.6|5584.8|5582.8|5580.1|5578.1|50
1606845000000|2020-12-01 17:50:00|5584.3|5582.3|5584.3|5582.3|5584.6|5582.6|5582.8|5580.8|38
1606845300000|2020-12-01 17:55:00|5584.1|5582.1|5583.3|5581.3|5585.1|5583.1|5582.3|5580.3|106
1606845600000|2020-12-01 18:00:00|5583.6|5581.6|5582.3|5580.3|5583.8|5581.8|5582.1|5580.1|32
1606845900000|2020-12-01 18:05:00|5582.1|5580.1|5582.3|5580.3|5583.3|5581.3|5581.3|5579.3|39
1606846200000|2020-12-01 18:10:00|5582.6|5580.6|5582.6|5580.6|5582.8|5580.8|5581.6|5579.6|13
1606846500000|2020-12-01 18:15:00|5582.3|5580.3|5580.8|5578.8|5583.3|5581.3|5580.6|5578.6|34
1606846800000|2020-12-01 18:20:00|5581.1|5579.1|5582.3|5580.3|5583.3|5581.3|5580.3|5578.3|26
1606847100000|2020-12-01 18:25:00|5582.1|5580.1|5581.8|5579.8|5582.3|5580.3|5580.6|5578.6|39
1606847400000|2020-12-01 18:30:00|5581.6|5579.6|5583.3|5581.3|5583.8|5581.8|5581.1|5579.1|22
1606847700000|2020-12-01 18:35:00|5583.6|5581.6|5584.3|5582.3|5584.6|5582.6|5582.3|5580.3|64
1606848000000|2020-12-01 18:40:00|5584.1|5582.1|5584.8|5582.8|5585.1|5583.1|5584.1|5582.1|26
1606848300000|2020-12-01 18:45:00|5584.6|5582.6|5584.8|5582.8|5584.8|5582.8|5582.8|5580.8|37
1606848600000|2020-12-01 18:50:00|5585.1|5583.1|5583.3|5581.3|5585.1|5583.1|5582.6|5580.6|24
1606848900000|2020-12-01 18:55:00|5583.1|5581.1|5583.8|5581.8|5584.3|5582.3|5582.8|5580.8|39
1606849200000|2020-12-01 19:00:00|5583.6|5581.6|5585.8|5583.8|5585.8|5583.8|5583.1|5581.1|36
1606849500000|2020-12-01 19:05:00|5586.1|5584.1|5585.8|5583.8|5586.6|5584.6|5585.3|5583.3|63
1606849800000|2020-12-01 19:10:00|5586.1|5584.1|5586.8|5584.8|5587.8|5585.8|5585.8|5583.8|44
1606850100000|2020-12-01 19:15:00|5586.6|5584.6|5587.1|5585.1|5588.6|5586.6|5586.3|5584.3|36
1606850400000|2020-12-01 19:20:00|5586.8|5584.8|5584.8|5582.8|5586.8|5584.8|5584.1|5582.1|59
1606850700000|2020-12-01 19:25:00|5585.1|5583.1|5585.8|5583.8|5586.3|5584.3|5584.6|5582.6|45
1606851000000|2020-12-01 19:30:00|5585.6|5583.6|5585.3|5583.3|5586.3|5584.3|5584.3|5582.3|36
1606851300000|2020-12-01 19:35:00|5585.1|5583.1|5586.6|5584.6|5586.8|5584.8|5584.8|5582.8|21
1606851600000|2020-12-01 19:40:00|5586.3|5584.3|5588.3|5586.3|5589.1|5587.1|5586.3|5584.3|62
1606851900000|2020-12-01 19:45:00|5588.1|5586.1|5587.8|5585.8|5589.6|5587.6|5587.6|5585.6|43
1606852200000|2020-12-01 19:50:00|5587.6|5585.6|5584.1|5582.1|5588.1|5586.1|5584.1|5582.1|110
1606852500000|2020-12-01 19:55:00|5583.8|5581.8|5581.3|5579.3|5583.8|5581.8|5580.8|5578.8|139
1606852800000|2020-12-01 20:00:00|5581.6|5579.6|5576.6|5574.6|5581.6|5579.6|5576.6|5574.6|129
1606853100000|2020-12-01 20:05:00|5576.3|5574.3|5573.3|5571.3|5576.3|5574.3|5570.8|5568.8|139
1606853400000|2020-12-01 20:10:00|5573.6|5571.6|5577.6|5575.6|5577.6|5575.6|5572.8|5570.8|47
1606853700000|2020-12-01 20:15:00|5577.3|5575.3|5572.3|5570.3|5577.8|5575.8|5572.3|5570.3|51
1606854000000|2020-12-01 20:20:00|5572.6|5570.6|5578.6|5576.6|5578.6|5576.6|5572.6|5570.6|24
1606854300000|2020-12-01 20:25:00|5578.3|5576.3|5580.8|5578.8|5581.3|5579.3|5577.3|5575.3|42
1606854600000|2020-12-01 20:30:00|5580.6|5578.6|5578.8|5576.8|5581.6|5579.6|5577.6|5575.6|59
1606854900000|2020-12-01 20:35:00|5579.1|5577.1|5576.6|5574.6|5579.3|5577.3|5575.3|5573.3|48
1606855200000|2020-12-01 20:40:00|5576.8|5574.8|5575.8|5573.8|5577.3|5575.3|5574.1|5572.1|42
1606855500000|2020-12-01 20:45:00|5575.6|5573.6|5581.1|5579.1|5581.1|5579.1|5573.1|5571.1|79
1606855800000|2020-12-01 20:50:00|5580.8|5578.8|5585.1|5583.1|5587.6|5585.6|5579.1|5577.1|278
1606856100000|2020-12-01 20:55:00|5584.8|5582.8|5584.6|5582.6|5587.6|5585.6|5582.8|5580.8|197
1606856400000|2020-12-01 21:00:00|5586.1|5582.1|5588.9|5584.9|5590.2|5586.2|5585.9|5581.9|0
1606856700000|2020-12-01 21:05:00|5589.1|5585.1|5585|5581|5590.3|5586.3|5584.7|5580.7|0
1606857000000|2020-12-01 21:10:00|5585.3|5581.3|5587.8|5583.8|5588.8|5584.8|5583.2|5579.2|0
1606857300000|2020-12-01 21:15:00|5588|5584|5588.1|5584.1|5588.5|5584.5|5587.4|5583.4|0
1606857600000|2020-12-01 21:20:00|5588.2|5584.2|5587.8|5583.8|5588.3|5584.3|5587.6|5583.6|0
1606857900000|2020-12-01 21:25:00|5587.2|5583.2|5587.8|5583.8|5587.9|5583.9|5587|5583|0
1606858200000|2020-12-01 21:30:00|5587.7|5583.7|5588.4|5584.4|5591.1|5587.1|5586.6|5582.6|0
1606858500000|2020-12-01 21:35:00|5588.7|5584.7|5587.2|5583.2|5591.1|5587.1|5586.9|5582.9|0
1606858800000|2020-12-01 21:40:00|5587.1|5583.1|5587.9|5583.9|5587.9|5583.9|5585.1|5581.1|0
1606859100000|2020-12-01 21:45:00|5587.6|5583.6|5585.1|5581.1|5587.9|5583.9|5584.4|5580.4|0
1606859400000|2020-12-01 21:50:00|5585|5581|5585.1|5581.1|5586.2|5582.2|5584.1|5580.1|0
1606859700000|2020-12-01 21:55:00|5585|5581|5587.1|5583.1|5588|5584|5584.2|5580.2|0
1606860000000|2020-12-01 22:00:00|5586.5|5582.5|5586.9|5582.9|5586.9|5582.9|5586.1|5582.1|0
1606860300000|2020-12-01 22:05:00|5587|5583|5587.4|5583.4|5588.2|5584.2|5586.8|5582.8|0
1606860600000|2020-12-01 22:10:00|5587.6|5583.6|5587.7|5583.7|5587.7|5583.7|5587|5583|0
1606860900000|2020-12-01 22:15:00|5587.6|5583.6|5587.7|5583.7|5587.8|5583.8|5587.5|5583.5|0
1606861200000|2020-12-01 22:20:00|5587.8|5583.8|5587.9|5583.9|5587.9|5583.9|5587.7|5583.7|0
1606861500000|2020-12-01 22:25:00|5588.1|5584.1|5588.3|5584.3|5588.6|5584.6|5587.9|5583.9|0
1606861800000|2020-12-01 22:30:00|5588.4|5584.4|5588.3|5584.3|5588.4|5584.4|5588.2|5584.2|0
1606862100000|2020-12-01 22:35:00|5588.1|5584.1|5588.4|5584.4|5588.4|5584.4|5587.9|5583.9|0
1606862400000|2020-12-01 22:40:00|5588.2|5584.2|5588.2|5584.2|5588.4|5584.4|5588.2|5584.2|0
1606862700000|2020-12-01 22:45:00|5587.9|5583.9|5588.2|5584.2|5588.2|5584.2|5587.9|5583.9|0
1606863000000|2020-12-01 22:50:00|5588.3|5584.3|5588.1|5584.1|5588.4|5584.4|5588|5584|0
1606863300000|2020-12-01 22:55:00|5588.3|5584.3|5587.8|5583.8|5588.3|5584.3|5587.6|5583.6|0
1606863600000|2020-12-01 23:00:00|5587.7|5583.7|5587.8|5583.8|5593.2|5589.2|5586.8|5582.8|0
1606863900000|2020-12-01 23:05:00|5587.9|5583.9|5587.1|5583.1|5588.1|5584.1|5584.5|5580.5|0
1606864200000|2020-12-01 23:10:00|5587.2|5583.2|5584.9|5580.9|5587.4|5583.4|5584.3|5580.3|0
1606864500000|2020-12-01 23:15:00|5584.6|5580.6|5584.3|5580.3|5586|5582|5582.2|5578.2|0
1606864800000|2020-12-01 23:20:00|5584.4|5580.4|5582.2|5578.2|5584.6|5580.6|5579.8|5575.8|0
1606865100000|2020-12-01 23:25:00|5582.1|5578.1|5581.6|5577.6|5584.3|5580.3|5579.8|5575.8|0
1606865400000|2020-12-01 23:30:00|5581.9|5577.9|5578.3|5574.3|5582.7|5578.7|5577.7|5573.7|0
1606865700000|2020-12-01 23:35:00|5578.4|5574.4|5579.4|5575.4|5580.7|5576.7|5578.4|5574.4|0
1606866000000|2020-12-01 23:40:00|5579.5|5575.5|5582.2|5578.2|5582.4|5578.4|5579|5575|0
1606866300000|2020-12-01 23:45:00|5582.1|5578.1|5584.5|5580.5|5584.9|5580.9|5582|5578|0
1606866600000|2020-12-01 23:50:00|5584.6|5580.6|5586.2|5582.2|5586.9|5582.9|5584.2|5580.2|0
1606866900000|2020-12-01 23:55:00|5586.3|5582.3|5585.7|5581.7|5586.9|5582.9|5584.3|5580.3|0
1606867200000|2020-12-02 00:00:00|5585.8|5581.8|5580.5|5576.5|5586|5582|5578.4|5574.4|0
1606867500000|2020-12-02 00:05:00|5580.3|5576.3|5578.4|5574.4|5580.3|5576.3|5577.1|5573.1|0
1606867800000|2020-12-02 00:10:00|5578.5|5574.5|5575.9|5571.9|5579.2|5575.2|5573.7|5569.7|0
1606868100000|2020-12-02 00:15:00|5575.6|5571.6|5575|5572|5577.8|5574.8|5572.4|5569.4|0
1606868400000|2020-12-02 00:20:00|5574.5|5571.5|5573.6|5570.6|5575|5572|5570.5|5567.5|0
1606868700000|2020-12-02 00:25:00|5573.5|5570.5|5574.8|5571.8|5578|5575|5573.5|5570.5|0
1606869000000|2020-12-02 00:30:00|5574.9|5571.9|5578.1|5575.1|5578.1|5575.1|5574.9|5571.9|0
1606869300000|2020-12-02 00:35:00|5577.8|5574.8|5576.6|5573.6|5578.2|5575.2|5576.6|5573.6|0
1606869600000|2020-12-02 00:40:00|5575.2|5572.2|5575.2|5572.2|5576.7|5573.7|5575.1|5572.1|0
1606869900000|2020-12-02 00:45:00|5575.7|5572.7|5575|5572|5578.1|5575.1|5575|5572|0
1606870200000|2020-12-02 00:50:00|5575.1|5572.1|5576.6|5573.6|5576.7|5573.7|5575.1|5572.1|0
1606870500000|2020-12-02 00:55:00|5576.5|5573.5|5572.1|5569.1|5576.6|5573.6|5572|5569|0
1606870800000|2020-12-02 01:00:00|5572|5569|5563.3|5560.3|5572|5569|5563.2|5560.2|0
1606871100000|2020-12-02 01:05:00|5563.1|5560.1|5563.4|5560.4|5563.5|5560.5|5560.2|5557.2|0
1606871400000|2020-12-02 01:10:00|5562.9|5559.9|5563.6|5560.6|5563.7|5560.7|5560.5|5557.5|0
1606871700000|2020-12-02 01:15:00|5563.7|5560.7|5569.8|5566.8|5569.8|5566.8|5563.6|5560.6|0
1606872000000|2020-12-02 01:20:00|5569.7|5566.7|5568.3|5565.3|5571.2|5568.2|5568.2|5565.2|0
1606872300000|2020-12-02 01:25:00|5568.4|5565.4|5567.6|5564.6|5568.4|5565.4|5566.8|5563.8|0
1606872600000|2020-12-02 01:30:00|5567.9|5564.9|5562.4|5559.4|5568.4|5565.4|5562.4|5559.4|0
1606872900000|2020-12-02 01:35:00|5562.3|5559.3|5562.4|5559.4|5565.3|5562.3|5561.6|5558.6|0
1606873200000|2020-12-02 01:40:00|5563|5560|5562.4|5559.4|5564.6|5561.6|5561.6|5558.6|0
1606873500000|2020-12-02 01:45:00|5562.3|5559.3|5564.5|5561.5|5564.5|5561.5|5561.4|5558.4|0
1606873800000|2020-12-02 01:50:00|5564.7|5561.7|5564.7|5561.7|5566.2|5563.2|5563|5560|0
1606874100000|2020-12-02 01:55:00|5564.8|5561.8|5566.3|5563.3|5566.4|5563.4|5564.7|5561.7|0
1606874400000|2020-12-02 02:00:00|5566|5563|5567.8|5564.8|5568.5|5565.5|5564.8|5561.8|0
1606874700000|2020-12-02 02:05:00|5567.7|5564.7|5561.7|5558.7|5567.8|5564.8|5561.7|5558.7|0
1606875000000|2020-12-02 02:10:00|5561.8|5558.8|5563.3|5560.3|5564|5561|5561.7|5558.7|0
1606875300000|2020-12-02 02:15:00|5563|5560|5564.9|5561.9|5564.9|5561.9|5561.9|5558.9|0
1606875600000|2020-12-02 02:20:00|5564.4|5561.4|5564.2|5561.2|5565|5562|5563.4|5560.4|0
1606875900000|2020-12-02 02:25:00|5564.5|5561.5|5565|5562|5566.5|5563.5|5563.6|5560.6|0
1606876200000|2020-12-02 02:30:00|5564.9|5561.9|5565.8|5562.8|5566.6|5563.6|5562.1|5559.1|0
1606876500000|2020-12-02 02:35:00|5566.1|5563.1|5568.2|5565.2|5568.2|5565.2|5566.1|5563.1|0
1606876800000|2020-12-02 02:40:00|5568.1|5565.1|5571.3|5568.3|5572.8|5569.8|5568.1|5565.1|0
1606877100000|2020-12-02 02:45:00|5572|5569|5571.2|5568.2|5572.7|5569.7|5571.1|5568.1|0
1606877400000|2020-12-02 02:50:00|5571.1|5568.1|5572.6|5569.6|5574.1|5571.1|5571.1|5568.1|0
1606877700000|2020-12-02 02:55:00|5572.5|5569.5|5571|5568|5572.6|5569.6|5571|5568|0
1606878000000|2020-12-02 03:00:00|5571.1|5568.1|5571.1|5568.1|5571.1|5568.1|5571|5568|0
1606878300000|2020-12-02 03:05:00|5571.6|5568.6|5572.6|5569.6|5574.1|5571.1|5571.6|5568.6|0
1606878600000|2020-12-02 03:10:00|5572.5|5569.5|5574.1|5571.1|5574.1|5571.1|5572.5|5569.5|0
1606878900000|2020-12-02 03:15:00|5574|5571|5573.3|5570.3|5574|5571|5572.6|5569.6|0
1606879200000|2020-12-02 03:20:00|5574|5571|5575.5|5572.5|5575.5|5572.5|5573.3|5570.3|0
1606879500000|2020-12-02 03:25:00|5575.6|5572.6|5574.1|5571.1|5575.6|5572.6|5574|5571|0
1606879800000|2020-12-02 03:30:00|5574.8|5571.8|5576.9|5573.9|5576.9|5573.9|5574|5571|0
1606880100000|2020-12-02 03:35:00|5576.6|5573.6|5574|5571|5576.6|5573.6|5573.9|5570.9|0
1606880400000|2020-12-02 03:40:00|5573.9|5570.9|5573.9|5570.9|5575.4|5572.4|5573.8|5570.8|0
1606880700000|2020-12-02 03:45:00|5573.8|5570.8|5575.4|5572.4|5575.4|5572.4|5573.8|5570.8|0
1606881000000|2020-12-02 03:50:00|5575.7|5572.7|5575.3|5572.3|5576.2|5573.2|5573.9|5570.9|0
1606881300000|2020-12-02 03:55:00|5575|5572|5573.8|5570.8|5575.3|5572.3|5573.8|5570.8|0
1606881600000|2020-12-02 04:00:00|5573.9|5570.9|5573.8|5570.8|5574.6|5571.6|5572.3|5569.3|0
1606881900000|2020-12-02 04:05:00|5573.9|5570.9|5575.3|5572.3|5575.3|5572.3|5573.8|5570.8|0
1606882200000|2020-12-02 04:10:00|5575.4|5572.4|5575.4|5572.4|5575.4|5572.4|5574.6|5571.6|0
1606882500000|2020-12-02 04:15:00|5575.3|5572.3|5575.2|5572.2|5575.4|5572.4|5573.6|5570.6|0
1606882800000|2020-12-02 04:20:00|5575.1|5572.1|5575.2|5572.2|5575.3|5572.3|5575.1|5572.1|0
1606883100000|2020-12-02 04:25:00|5575.1|5572.1|5575.2|5572.2|5575.2|5572.2|5575.1|5572.1|0
1606883400000|2020-12-02 04:30:00|5575.3|5572.3|5576|5573|5576.8|5573.8|5575.3|5572.3|0
1606883700000|2020-12-02 04:35:00|5575.3|5572.3|5576.7|5573.7|5576.8|5573.8|5575.2|5572.2|0
1606884000000|2020-12-02 04:40:00|5576.8|5573.8|5577|5574|5577.1|5574.1|5576.8|5573.8|0
1606884300000|2020-12-02 04:45:00|5577.1|5574.1|5577|5574|5577.1|5574.1|5575.6|5572.6|0
1606884600000|2020-12-02 04:50:00|5574.1|5571.1|5572.7|5569.7|5574.2|5571.2|5572.7|5569.7|0
1606884900000|2020-12-02 04:55:00|5573|5570|5572.7|5569.7|5574.2|5571.2|5571.2|5568.2|0
1606885200000|2020-12-02 05:00:00|5572.6|5569.6|5572.6|5569.6|5572.7|5569.7|5571.2|5568.2|0
1606885500000|2020-12-02 05:05:00|5572|5569|5569.6|5566.6|5572|5569|5569.6|5566.6|0
1606885800000|2020-12-02 05:10:00|5569.9|5566.9|5571.1|5568.1|5572.5|5569.5|5569.9|5566.9|0
1606886100000|2020-12-02 05:15:00|5571.4|5568.4|5573.9|5570.9|5573.9|5570.9|5571.1|5568.1|0
1606886400000|2020-12-02 05:20:00|5573.8|5570.8|5573.4|5570.4|5573.9|5570.9|5571.8|5568.8|0
1606886700000|2020-12-02 05:25:00|5572.9|5569.9|5571.9|5568.9|5573.5|5570.5|5571.9|5568.9|0
1606887000000|2020-12-02 05:30:00|5571.8|5568.8|5570.7|5567.7|5573.8|5570.8|5570.7|5567.7|0
1606887300000|2020-12-02 05:35:00|5570.8|5567.8|5572.7|5569.7|5574.1|5571.1|5569.1|5566.1|0
1606887600000|2020-12-02 05:40:00|5572.6|5569.6|5572.6|5569.6|5572.7|5569.7|5571.1|5568.1|0
1606887900000|2020-12-02 05:45:00|5572.5|5569.5|5574.3|5571.3|5574.3|5571.3|5571.1|5568.1|0
1606888200000|2020-12-02 05:50:00|5574.2|5571.2|5571.1|5568.1|5574.2|5571.2|5569.7|5566.7|0
1606888500000|2020-12-02 05:55:00|5570.4|5567.4|5571|5568|5572.6|5569.6|5568.2|5565.2|0
1606888800000|2020-12-02 06:00:00|5571.5|5568.5|5572.8|5569.8|5572.8|5569.8|5569.6|5566.6|0
1606889100000|2020-12-02 06:05:00|5572.9|5569.9|5572.9|5569.9|5574.4|5571.4|5572.8|5569.8|0
1606889400000|2020-12-02 06:10:00|5573.2|5570.2|5575.8|5572.8|5575.8|5572.8|5572.9|5569.9|0
1606889700000|2020-12-02 06:15:00|5575.9|5572.9|5576.2|5573.2|5577.3|5574.3|5574.4|5571.4|0
1606890000000|2020-12-02 06:20:00|5575.9|5572.9|5574.6|5571.6|5575.9|5572.9|5573.2|5570.2|0
1606890300000|2020-12-02 06:25:00|5574.7|5571.7|5576.3|5573.3|5576.3|5573.3|5574.6|5571.6|0
1606890600000|2020-12-02 06:30:00|5576.2|5573.2|5574.7|5571.7|5576.4|5573.4|5573.3|5570.3|0
1606890900000|2020-12-02 06:35:00|5574.5|5571.5|5571.8|5568.8|5574.8|5571.8|5571.8|5568.8|0
1606891200000|2020-12-02 06:40:00|5571.9|5568.9|5573.8|5570.8|5573.8|5570.8|5571.9|5568.9|0
1606891500000|2020-12-02 06:45:00|5574.5|5571.5|5576.6|5573.6|5576.6|5573.6|5573.8|5570.8|0
1606891800000|2020-12-02 06:50:00|5576.5|5573.5|5576.7|5573.7|5576.7|5573.7|5576.5|5573.5|0
1606892100000|2020-12-02 06:55:00|5576.8|5573.8|5582.8|5579.8|5582.9|5579.9|5575.9|5572.9|0
1606892400000|2020-12-02 07:00:00|5582.7|5579.7|5578.3|5576.3|5583.3|5579.8|5575.3|5573.3|249
1606892700000|2020-12-02 07:05:00|5578.1|5576.1|5577.8|5575.8|5579.6|5577.6|5575.6|5573.6|102
1606893000000|2020-12-02 07:10:00|5577.6|5575.6|5577.8|5575.8|5578.6|5576.6|5576.8|5574.8|99
1606893300000|2020-12-02 07:15:00|5578.1|5576.1|5576.3|5574.3|5578.3|5576.3|5575.8|5573.8|89
1606893600000|2020-12-02 07:20:00|5575.8|5573.8|5573.8|5571.8|5575.8|5573.8|5572.3|5570.3|117
1606893900000|2020-12-02 07:25:00|5574.1|5572.1|5573.3|5571.3|5574.3|5572.3|5572.3|5570.3|29
1606894200000|2020-12-02 07:30:00|5573.6|5571.6|5574.1|5572.1|5574.1|5572.1|5572.3|5570.3|28
1606894500000|2020-12-02 07:35:00|5573.8|5571.8|5573.3|5571.3|5574.6|5572.6|5572.8|5570.8|40
1606894800000|2020-12-02 07:40:00|5573.6|5571.6|5571.3|5569.3|5574.6|5572.6|5570.3|5568.3|73
1606895100000|2020-12-02 07:45:00|5571.1|5569.1|5572.3|5570.3|5572.3|5570.3|5570.8|5568.8|53
1606895400000|2020-12-02 07:50:00|5571.8|5569.8|5571.1|5569.1|5573.6|5571.6|5571.1|5569.1|54
1606895700000|2020-12-02 07:55:00|5571.3|5569.3|5568.8|5566.8|5573.8|5571.8|5567.8|5565.8|230
1606896000000|2020-12-02 08:00:00|5568.3|5567.3|5567.1|5566.1|5569.3|5568.3|5555.6|5554.6|1959
1606896300000|2020-12-02 08:05:00|5567.6|5566.6|5557.3|5556.3|5569.1|5568.1|5556.6|5555.6|643
1606896600000|2020-12-02 08:10:00|5557.1|5556.1|5561.3|5560.3|5564.1|5563.1|5555.3|5554.3|535
1606896900000|2020-12-02 08:15:00|5561.6|5560.6|5564.3|5563.3|5569.1|5568.1|5559.1|5558.1|598
1606897200000|2020-12-02 08:20:00|5564.1|5563.1|5567.1|5566.1|5568.6|5567.6|5560.8|5559.8|454
1606897500000|2020-12-02 08:25:00|5567.3|5566.3|5564.8|5563.8|5567.3|5566.3|5561.1|5560.1|332
1606897800000|2020-12-02 08:30:00|5565.1|5564.1|5557.8|5556.8|5565.1|5564.1|5553.8|5552.8|600
1606898100000|2020-12-02 08:35:00|5557.6|5556.6|5567.6|5566.6|5568.6|5567.6|5556.3|5555.3|344
1606898400000|2020-12-02 08:40:00|5567.8|5566.8|5568.5|5567.5|5569|5568|5563.8|5562.8|479
1606898700000|2020-12-02 08:45:00|5568.8|5567.8|5566.3|5565.3|5568.8|5567.8|5564.8|5563.8|183
1606899000000|2020-12-02 08:50:00|5566.5|5565.5|5573.5|5572.5|5573.5|5572.5|5564.8|5563.8|279
1606899300000|2020-12-02 08:55:00|5573.3|5572.3|5570|5569|5574.5|5573.5|5567.8|5566.8|300
1606899600000|2020-12-02 09:00:00|5569.8|5568.8|5568|5567|5571.3|5570.3|5567|5566|216
1606899900000|2020-12-02 09:05:00|5568.3|5567.3|5569.3|5568.3|5571|5570|5566.8|5565.8|202
1606900200000|2020-12-02 09:10:00|5569.5|5568.5|5568.5|5567.5|5573|5572|5568|5567|272
1606900500000|2020-12-02 09:15:00|5568.3|5567.3|5571.8|5570.8|5572|5571|5565.3|5564.3|450
1606900800000|2020-12-02 09:20:00|5572|5571|5572.5|5571.5|5577.3|5576.3|5571|5570|479
1606901100000|2020-12-02 09:25:00|5572.8|5571.8|5570.3|5569.3|5574.8|5573.8|5569|5568|342
1606901400000|2020-12-02 09:30:00|5570.5|5569.5|5575|5574|5575.5|5574.5|5569.8|5568.8|299
1606901700000|2020-12-02 09:35:00|5575.3|5574.3|5573|5572|5578|5577|5571.8|5570.8|302
1606902000000|2020-12-02 09:40:00|5573.3|5572.3|5574.3|5573.3|5575|5574|5573|5572|109
1606902300000|2020-12-02 09:45:00|5574.5|5573.5|5574.3|5573.3|5577.5|5576.5|5573|5572|203
1606902600000|2020-12-02 09:50:00|5574.5|5573.5|5570.8|5569.8|5574.5|5573.5|5567.8|5566.8|252
1606902900000|2020-12-02 09:55:00|5570.5|5569.5|5571.5|5570.5|5572.3|5571.3|5570|5569|230
1606903200000|2020-12-02 10:00:00|5571.3|5570.3|5571.5|5570.5|5573.3|5572.3|5570|5569|219
1606903500000|2020-12-02 10:05:00|5571.8|5570.8|5571.5|5570.5|5573|5572|5570.3|5569.3|129
1606903800000|2020-12-02 10:10:00|5571.3|5570.3|5571.5|5570.5|5573.8|5572.8|5569.5|5568.5|235
1606904100000|2020-12-02 10:15:00|5571.3|5570.3|5569.3|5568.3|5573|5572|5568.8|5567.8|190
1606904400000|2020-12-02 10:20:00|5569.5|5568.5|5568.5|5567.5|5570.8|5569.8|5568|5567|126
1606904700000|2020-12-02 10:25:00|5568.3|5567.3|5568|5567|5570.5|5569.5|5566.8|5565.8|161
1606905000000|2020-12-02 10:30:00|5567.8|5566.8|5567.8|5566.8|5568.8|5567.8|5565.8|5564.8|245
1606905300000|2020-12-02 10:35:00|5568|5567|5569|5568|5569.8|5568.8|5566.3|5565.3|140
1606905600000|2020-12-02 10:40:00|5568.8|5567.8|5567.5|5566.5|5569.3|5568.3|5566.3|5565.3|221
1606905900000|2020-12-02 10:45:00|5567.3|5566.3|5567.5|5566.5|5568.3|5567.3|5566.3|5565.3|174
1606906200000|2020-12-02 10:50:00|5567.8|5566.8|5567.8|5566.8|5569|5568|5566.8|5565.8|187
1606906500000|2020-12-02 10:55:00|5568|5567|5571|5570|5571.8|5570.8|5568|5567|149
1606906800000|2020-12-02 11:00:00|5571.3|5570.3|5571.3|5570.3|5571.8|5570.8|5569|5568|92
1606907100000|2020-12-02 11:05:00|5571.5|5570.5|5571.5|5570.5|5572.3|5571.3|5570.5|5569.5|215
1606907400000|2020-12-02 11:10:00|5571.8|5570.8|5569.8|5568.8|5572.3|5571.3|5569.3|5568.3|167
1606907700000|2020-12-02 11:15:00|5570|5569|5571.5|5570.5|5571.5|5570.5|5568|5567|159
1606908000000|2020-12-02 11:20:00|5571.3|5570.3|5573.3|5572.3|5573.8|5572.8|5571|5570|158
1606908300000|2020-12-02 11:25:00|5573.5|5572.5|5573.3|5572.3|5573.8|5572.8|5572.3|5571.3|219
1606908600000|2020-12-02 11:30:00|5573.8|5572.8|5573.5|5572.5|5575.3|5574.3|5572.3|5571.3|261
1606908900000|2020-12-02 11:35:00|5573.8|5572.8|5572.5|5571.5|5573.8|5572.8|5572|5571|7217
1606909200000|2020-12-02 11:40:00|5572.8|5571.8|5572.5|5571.5|5573.8|5572.8|5572|5571|93
1606909500000|2020-12-02 11:45:00|5572.8|5571.8|5562.8|5561.8|5573.8|5572.8|5562.3|5561.3|485
1606909800000|2020-12-02 11:50:00|5562.5|5561.5|5568.3|5567.3|5569|5568|5561.8|5560.8|242
1606910100000|2020-12-02 11:55:00|5568.8|5567.8|5571|5570|5572|5571|5568.8|5567.8|182
1606910400000|2020-12-02 12:00:00|5570|5569|5570.5|5569.5|5572.3|5571.3|5568.5|5567.5|142
1606910700000|2020-12-02 12:05:00|5570.3|5569.3|5571.3|5570.3|5571.8|5570.8|5569.3|5568.3|65
1606911000000|2020-12-02 12:10:00|5571|5570|5568|5567|5571.3|5570.3|5567.8|5566.8|203
1606911300000|2020-12-02 12:15:00|5567.8|5566.8|5568.3|5567.3|5571.3|5570.3|5566.8|5565.8|237
1606911600000|2020-12-02 12:20:00|5568|5567|5568.5|5567.5|5569.3|5568.3|5566.8|5565.8|124
1606911900000|2020-12-02 12:25:00|5568.8|5567.8|5567.8|5566.8|5569|5568|5566.5|5565.5|163
1606912200000|2020-12-02 12:30:00|5568|5567|5565.8|5564.8|5568.3|5567.3|5564.8|5563.8|207
1606912500000|2020-12-02 12:35:00|5566|5565|5560.5|5559.5|5566.3|5565.3|5560.3|5559.3|208
1606912800000|2020-12-02 12:40:00|5560.4|5559.4|5558.7|5557.7|5560.9|5559.9|5558.2|5557.2|203
1606913100000|2020-12-02 12:45:00|5558.9|5557.9|5562.2|5561.2|5562.2|5561.2|5558.7|5557.7|224
1606913400000|2020-12-02 12:50:00|5561.9|5560.9|5562.7|5561.7|5563.2|5562.2|5559.2|5558.2|208
1606913700000|2020-12-02 12:55:00|5562.9|5561.9|5558.2|5557.2|5562.9|5561.9|5558.2|5557.2|244
1606914000000|2020-12-02 13:00:00|5558.4|5557.4|5558.7|5557.7|5560.7|5559.7|5557.4|5556.4|368
1606914300000|2020-12-02 13:05:00|5558.4|5557.4|5559.2|5558.2|5560.4|5559.4|5557.7|5556.7|203
1606914600000|2020-12-02 13:10:00|5558.7|5557.7|5554.7|5553.7|5558.9|5557.9|5554.2|5553.2|190
1606914900000|2020-12-02 13:15:00|5554.4|5553.4|5559.4|5558.4|5560.7|5559.7|5553.7|5552.7|340
1606915200000|2020-12-02 13:20:00|5559.7|5558.7|5555.2|5554.2|5559.7|5558.7|5554.7|5553.7|156
1606915500000|2020-12-02 13:25:00|5555.4|5554.4|5555.7|5554.7|5555.7|5554.7|5550.2|5549.2|492
1606915800000|2020-12-02 13:30:00|5555.4|5554.4|5550.9|5549.9|5558.2|5557.2|5550.9|5549.9|360
1606916100000|2020-12-02 13:35:00|5550.7|5549.7|5550.7|5549.7|5553.7|5552.7|5549.7|5548.7|240
1606916400000|2020-12-02 13:40:00|5550.4|5549.4|5554.9|5553.9|5555.7|5554.7|5550.2|5549.2|223
1606916700000|2020-12-02 13:45:00|5554.7|5553.7|5554.2|5553.2|5557.2|5556.2|5552.4|5551.4|199
1606917000000|2020-12-02 13:50:00|5554.4|5553.4|5555.4|5554.4|5556.2|5555.2|5553.2|5552.2|112
1606917300000|2020-12-02 13:55:00|5555.7|5554.7|5557.2|5556.2|5557.7|5556.7|5554.7|5553.7|136
1606917600000|2020-12-02 14:00:00|5556.7|5555.7|5557.7|5556.7|5557.7|5556.7|5554.7|5553.7|365
1606917900000|2020-12-02 14:05:00|5557.4|5556.4|5559.9|5558.9|5560.4|5559.4|5557.2|5556.2|215
1606918200000|2020-12-02 14:10:00|5560.2|5559.2|5561.9|5560.9|5562.7|5561.7|5559.9|5558.9|262
1606918500000|2020-12-02 14:15:00|5561.7|5560.7|5557.9|5556.9|5561.9|5560.9|5557.4|5556.4|291
1606918800000|2020-12-02 14:20:00|5558.2|5557.2|5557.2|5556.2|5558.4|5557.4|5554.9|5553.9|300
1606919100000|2020-12-02 14:25:00|5557.4|5556.4|5559.7|5558.7|5560.7|5559.7|5555.2|5554.2|323
1606919400000|2020-12-02 14:30:00|5559.9|5558.9|5557.4|5556.4|5561.2|5560.2|5554.2|5553.2|559
1606919700000|2020-12-02 14:35:00|5557.2|5556.2|5564.2|5563.2|5565.7|5564.7|5557.2|5556.2|593
1606920000000|2020-12-02 14:40:00|5563.7|5562.7|5559.9|5558.9|5564.7|5563.7|5558.9|5557.9|550
1606920300000|2020-12-02 14:45:00|5559.7|5558.7|5556.9|5555.9|5560.2|5559.2|5555.7|5554.7|500
1606920600000|2020-12-02 14:50:00|5556.7|5555.7|5563.2|5562.2|5565.2|5564.2|5555.9|5554.9|403
1606920900000|2020-12-02 14:55:00|5563.4|5562.4|5562.9|5561.9|5565.4|5564.4|5559.7|5558.7|419
1606921200000|2020-12-02 15:00:00|5563.2|5562.2|5567.4|5566.4|5567.7|5566.7|5562.2|5561.2|403
1606921500000|2020-12-02 15:05:00|5567.2|5566.2|5565.9|5564.9|5568.2|5567.2|5564.7|5563.7|338
1606921800000|2020-12-02 15:10:00|5565.5|5564.5|5562.7|5561.7|5567|5566|5562.5|5561.5|349
1606922100000|2020-12-02 15:15:00|5562.5|5561.5|5565.5|5564.5|5567.5|5566.5|5562.5|5561.5|233
1606922400000|2020-12-02 15:20:00|5565|5564|5565.5|5564.5|5567.2|5566.2|5562.5|5561.5|452
1606922700000|2020-12-02 15:25:00|5565.7|5564.7|5568.5|5567.5|5569|5568|5564.5|5563.5|295
1606923000000|2020-12-02 15:30:00|5568.2|5567.2|5565.5|5564.5|5570|5569|5565.2|5564.2|460
1606923300000|2020-12-02 15:35:00|5565.2|5564.2|5567.5|5566.5|5568.5|5567.5|5565.2|5564.2|244
1606923600000|2020-12-02 15:40:00|5567.2|5566.2|5571.7|5570.7|5573.2|5572.2|5566.7|5565.7|614
1606923900000|2020-12-02 15:45:00|5571.5|5570.5|5570|5569|5573|5572|5570|5569|313
1606924200000|2020-12-02 15:50:00|5569.5|5568.5|5573.7|5572.7|5574.7|5573.7|5569|5568|370
1606924500000|2020-12-02 15:55:00|5574|5573|5578.7|5577.7|5579|5578|5573.5|5572.5|426
1606924800000|2020-12-02 16:00:00|5579.5|5578.5|5583|5582|5583.5|5582.5|5579|5578|747
1606925100000|2020-12-02 16:05:00|5583.5|5582.5|5584.5|5583.5|5585|5584|5582.2|5581.2|381
1606925400000|2020-12-02 16:10:00|5584.2|5583.2|5584.7|5583.7|5586.5|5585.5|5584|5583|324
1606925700000|2020-12-02 16:15:00|5584.5|5583.5|5583.7|5582.7|5584.5|5583.5|5581.7|5580.7|525
1606926000000|2020-12-02 16:20:00|5584|5583|5583|5582|5585.7|5584.7|5582.7|5581.7|740
1606926300000|2020-12-02 16:25:00|5583.2|5582.2|5580.5|5579.5|5584|5583|5578.5|5577.5|854
1606926600000|2020-12-02 16:30:00|5581|5579|5581.2|5579.2|5581.2|5579.2|5573.7|5571.7|1963
1606926900000|2020-12-02 16:35:00|5581.5|5579.5|5583.7|5581.7|5584|5582|5578.5|5576.5|961
1606927200000|2020-12-02 16:40:00|5584|5582|5583.7|5581.7|5585|5583|5582.5|5580.5|333
1606927500000|2020-12-02 16:45:00|5584|5582|5582|5580|5584.2|5582.2|5582|5580|168
1606927800000|2020-12-02 16:50:00|5582.2|5580.2|5581.5|5579.5|5582.2|5580.2|5581|5579|225
1606928100000|2020-12-02 16:55:00|5581.2|5579.2|5582.5|5580.5|5583|5581|5581.2|5579.2|191
1606928400000|2020-12-02 17:00:00|5582.2|5580.2|5583|5581|5584.2|5582.2|5582|5580|124
1606928700000|2020-12-02 17:05:00|5583.2|5581.2|5582|5580|5584|5582|5581.5|5579.5|86
1606929000000|2020-12-02 17:10:00|5581.7|5579.7|5584|5582|5584|5582|5581.5|5579.5|188
1606929300000|2020-12-02 17:15:00|5583.7|5581.7|5583.7|5581.7|5585|5583|5583|5581|77
1606929600000|2020-12-02 17:20:00|5583.5|5581.5|5581.2|5579.2|5584|5582|5580|5578|58
1606929900000|2020-12-02 17:25:00|5581.5|5579.5|5582.7|5580.7|5583|5581|5581|5579|81
1606930200000|2020-12-02 17:30:00|5582.5|5580.5|5579.7|5577.7|5582.5|5580.5|5579.5|5577.5|53
1606930500000|2020-12-02 17:35:00|5579.5|5577.5|5578|5576|5580|5578|5578|5576|74
1606930800000|2020-12-02 17:40:00|5578.2|5576.2|5577.2|5575.2|5578.7|5576.7|5577.2|5575.2|65
1606931100000|2020-12-02 17:45:00|5577.5|5575.5|5578.2|5576.2|5579|5577|5576.2|5574.2|55
1606931400000|2020-12-02 17:50:00|5578.5|5576.5|5580.7|5578.7|5584.2|5582.2|5578|5576|296
1606931700000|2020-12-02 17:55:00|5581|5579|5580.7|5578.7|5582.5|5580.5|5578.7|5576.7|133
1606932000000|2020-12-02 18:00:00|5581.2|5579.2|5577|5575|5581.5|5579.5|5577|5575|95
1606932300000|2020-12-02 18:05:00|5576.5|5574.5|5578.5|5576.5|5579|5577|5576.5|5574.5|45
1606932600000|2020-12-02 18:10:00|5578.7|5576.7|5580|5578|5580.2|5578.2|5578.2|5576.2|22
1606932900000|2020-12-02 18:15:00|5580.2|5578.2|5579.7|5577.7|5581|5579|5579.5|5577.5|30
1606933200000|2020-12-02 18:20:00|5579.5|5577.5|5577.7|5575.7|5579.7|5577.7|5577.2|5575.2|33
1606933500000|2020-12-02 18:25:00|5578|5576|5579.2|5577.2|5579.5|5577.5|5577|5575|21
1606933800000|2020-12-02 18:30:00|5579.5|5577.5|5578.2|5576.2|5580.5|5578.5|5578|5576|51
1606934100000|2020-12-02 18:35:00|5578.5|5576.5|5581.2|5579.2|5581.5|5579.5|5578|5576|22
1606934400000|2020-12-02 18:40:00|5581|5579|5578.2|5576.2|5581.2|5579.2|5577.5|5575.5|23
1606934700000|2020-12-02 18:45:00|5578.5|5576.5|5575.7|5573.7|5578.7|5576.7|5574.5|5572.5|46
1606935000000|2020-12-02 18:50:00|5576|5574|5578.7|5576.7|5578.7|5576.7|5575.2|5573.2|16
1606935300000|2020-12-02 18:55:00|5579|5577|5577.7|5575.7|5580|5578|5577.2|5575.2|45
1606935600000|2020-12-02 19:00:00|5578|5576|5576.7|5574.7|5578|5576|5575.2|5573.2|25
1606935900000|2020-12-02 19:05:00|5577|5575|5575.7|5573.7|5578.5|5576.5|5575.2|5573.2|8
1606936200000|2020-12-02 19:10:00|5576|5574|5575.2|5573.2|5576.2|5574.2|5575|5573|10
1606936500000|2020-12-02 19:15:00|5575.5|5573.5|5579.7|5577.7|5580|5578|5574.7|5572.7|24
1606936800000|2020-12-02 19:20:00|5580|5578|5580.2|5578.2|5581.7|5579.7|5579.7|5577.7|34
1606937100000|2020-12-02 19:25:00|5580.5|5578.5|5581.5|5579.5|5582|5580|5579.2|5577.2|5
1606937400000|2020-12-02 19:30:00|5581.2|5579.2|5583.7|5581.7|5585|5583|5580.7|5578.7|27
1606937700000|2020-12-02 19:35:00|5584|5582|5582.5|5580.5|5584|5582|5582.2|5580.2|11
1606938000000|2020-12-02 19:40:00|5582.7|5580.7|5581.2|5579.2|5582.7|5580.7|5580.2|5578.2|22
1606938300000|2020-12-02 19:45:00|5581|5579|5581.7|5579.7|5582.2|5580.2|5580.5|5578.5|22
1606938600000|2020-12-02 19:50:00|5581.5|5579.5|5582.7|5580.7|5583.5|5581.5|5581.2|5579.2|25
1606938900000|2020-12-02 19:55:00|5582.5|5580.5|5585.2|5583.2|5585.2|5583.2|5582.2|5580.2|29
1606939200000|2020-12-02 20:00:00|5585.5|5583.5|5584.7|5582.7|5585.5|5583.5|5583.5|5581.5|54
1606939500000|2020-12-02 20:05:00|5584.5|5582.5|5583.2|5581.2|5585|5583|5583|5581|23
1606939800000|2020-12-02 20:10:00|5583.5|5581.5|5583.2|5581.2|5584.2|5582.2|5582.7|5580.7|19
1606940100000|2020-12-02 20:15:00|5583.5|5581.5|5582.7|5580.7|5585|5583|5582.2|5580.2|17
1606940400000|2020-12-02 20:20:00|5582.5|5580.5|5581|5579|5583.5|5581.5|5580.7|5578.7|29
1606940700000|2020-12-02 20:25:00|5580.7|5578.7|5580|5578|5582|5580|5579.7|5577.7|12
1606941000000|2020-12-02 20:30:00|5580.2|5578.2|5582.5|5580.5|5582.7|5580.7|5580|5578|34
1606941300000|2020-12-02 20:35:00|5582.2|5580.2|5580.7|5578.7|5582.7|5580.7|5580.2|5578.2|37
1606941600000|2020-12-02 20:40:00|5580.5|5578.5|5584.7|5582.7|5584.7|5582.7|5580.2|5578.2|39
1606941900000|2020-12-02 20:45:00|5584.5|5582.5|5583|5581|5584.7|5582.7|5581.2|5579.2|27
1606942200000|2020-12-02 20:50:00|5581.2|5579.2|5577.5|5575.5|5583.7|5581.7|5576.5|5574.5|161
1606942500000|2020-12-02 20:55:00|5577.2|5575.2|5579|5577|5579.2|5577.2|5577.2|5575.2|92
1606942800000|2020-12-02 21:00:00|5578.5|5574.5|5582.4|5578.4|5585.2|5581.2|5578.5|5574.5|0
1606943100000|2020-12-02 21:05:00|5582.3|5578.3|5584.2|5580.2|5584.5|5580.5|5580.7|5576.7|0
1606943400000|2020-12-02 21:10:00|5584.5|5580.5|5583|5579|5586.9|5582.9|5582.6|5578.6|0
1606943700000|2020-12-02 21:15:00|5583.1|5579.1|5582.6|5578.6|5583.2|5579.2|5582.4|5578.4|0
1606944000000|2020-12-02 21:20:00|5582.4|5578.4|5582.5|5578.5|5582.8|5578.8|5582.4|5578.4|0
1606944300000|2020-12-02 21:25:00|5582.4|5578.4|5582.5|5578.5|5582.5|5578.5|5582.1|5578.1|0
1606944600000|2020-12-02 21:30:00|5582.4|5578.4|5581.4|5577.4|5582.9|5578.9|5581.1|5577.1|0
1606944900000|2020-12-02 21:35:00|5581.5|5577.5|5583.3|5579.3|5583.6|5579.6|5581.4|5577.4|0
1606945200000|2020-12-02 21:40:00|5583.4|5579.4|5583.1|5579.1|5584.1|5580.1|5582.8|5578.8|0
1606945500000|2020-12-02 21:45:00|5583.2|5579.2|5582.2|5578.2|5583.6|5579.6|5581.9|5577.9|0
1606945800000|2020-12-02 21:50:00|5582.1|5578.1|5582.2|5578.2|5583.6|5579.6|5581.9|5577.9|0
1606946100000|2020-12-02 21:55:00|5582.1|5578.1|5582.6|5578.6|5583|5579|5581.6|5577.6|0
1606946400000|2020-12-02 22:00:00|5582.3|5578.3|5582.6|5578.6|5582.7|5578.7|5582.3|5578.3|0
1606946700000|2020-12-02 22:05:00|5582.7|5578.7|5582.6|5578.6|5582.7|5578.7|5582.6|5578.6|0
1606947300000|2020-12-02 22:15:00|5582.4|5578.4|5582.7|5578.7|5582.7|5578.7|5582.4|5578.4|0
1606947600000|2020-12-02 22:20:00|5582.6|5578.6|5582.7|5578.7|5582.7|5578.7|5582.6|5578.6|0
1606947900000|2020-12-02 22:25:00|5582.6|5578.6|5582.2|5578.2|5582.6|5578.6|5582.1|5578.1|0
1606948200000|2020-12-02 22:30:00|5582.1|5578.1|5582.3|5578.3|5582.6|5578.6|5582.1|5578.1|0
1606948500000|2020-12-02 22:35:00|5582.1|5578.1|5582.5|5578.5|5582.5|5578.5|5581.9|5577.9|0
1606948800000|2020-12-02 22:40:00|5582.6|5578.6|5582.7|5578.7|5582.7|5578.7|5582.6|5578.6|0
1606949100000|2020-12-02 22:45:00|5582.6|5578.6|5582.5|5578.5|5582.6|5578.6|5582.3|5578.3|0
1606949400000|2020-12-02 22:50:00|5582.7|5578.7|5582.6|5578.6|5582.7|5578.7|5582.6|5578.6|0
1606949700000|2020-12-02 22:55:00|5582.7|5578.7|5582.7|5578.7|5582.7|5578.7|5582.7|5578.7|0
1606950000000|2020-12-02 23:00:00|5582.8|5578.8|5582.5|5578.5|5586.9|5582.9|5581.9|5577.9|0
1606950300000|2020-12-02 23:05:00|5582.6|5578.6|5581.4|5577.4|5583.2|5579.2|5581.3|5577.3|0
1606950600000|2020-12-02 23:10:00|5581.5|5577.5|5582.1|5578.1|5583.5|5579.5|5581.1|5577.1|0
1606950900000|2020-12-02 23:15:00|5582.5|5578.5|5580.8|5576.8|5582.5|5578.5|5579.7|5575.7|0
1606951200000|2020-12-02 23:20:00|5580.9|5576.9|5579.7|5575.7|5581.1|5577.1|5578.7|5574.7|0
1606951500000|2020-12-02 23:25:00|5579.9|5575.9|5579.7|5575.7|5580.1|5576.1|5579.2|5575.2|0
1606951800000|2020-12-02 23:30:00|5579.8|5575.8|5580.1|5576.1|5581.1|5577.1|5579.4|5575.4|0
1606952100000|2020-12-02 23:35:00|5580.3|5576.3|5580.5|5576.5|5580.8|5576.8|5580.1|5576.1|0
1606952400000|2020-12-02 23:40:00|5580.1|5576.1|5577.7|5573.7|5580.5|5576.5|5577.4|5573.4|0
1606952700000|2020-12-02 23:45:00|5577.8|5573.8|5578.1|5574.1|5579.1|5575.1|5577.8|5573.8|0
1606953000000|2020-12-02 23:50:00|5578.2|5574.2|5577.4|5573.4|5578.8|5574.8|5577.4|5573.4|0
1606953300000|2020-12-02 23:55:00|5577.5|5573.5|5578.7|5574.7|5578.7|5574.7|5577.4|5573.4|0
1606953600000|2020-12-03 00:00:00|5578.4|5574.4|5577.4|5573.4|5578.4|5574.4|5576.3|5572.3|0
1606953900000|2020-12-03 00:05:00|5577.5|5573.5|5578.8|5574.8|5578.8|5574.8|5577.1|5573.1|0
1606954200000|2020-12-03 00:10:00|5579.1|5575.1|5578.3|5574.3|5579.1|5575.1|5577|5573|0
1606954500000|2020-12-03 00:15:00|5578.5|5574.5|5576.8|5573.8|5581.1|5578.1|5575.3|5572.3|0
1606954800000|2020-12-03 00:20:00|5576.5|5573.5|5574.6|5571.6|5576.8|5573.8|5573.7|5570.7|0
1606955100000|2020-12-03 00:25:00|5574.4|5571.4|5575.3|5572.3|5576.8|5573.8|5573.8|5570.8|0
1606955400000|2020-12-03 00:30:00|5575.6|5572.6|5573.8|5570.8|5576.8|5573.8|5573.1|5570.1|0
1606955700000|2020-12-03 00:35:00|5573.9|5570.9|5573.7|5570.7|5573.9|5570.9|5572.2|5569.2|0
1606956000000|2020-12-03 00:40:00|5573.6|5570.6|5572.1|5569.1|5573.7|5570.7|5572.1|5569.1|0
1606956300000|2020-12-03 00:45:00|5571.5|5568.5|5572.1|5569.1|5572.1|5569.1|5570.7|5567.7|0
1606956600000|2020-12-03 00:50:00|5572.2|5569.2|5573.9|5570.9|5573.9|5570.9|5571.4|5568.4|0
1606956900000|2020-12-03 00:55:00|5574.1|5571.1|5572.3|5569.3|5575.3|5572.3|5572.3|5569.3|0
1606957200000|2020-12-03 01:00:00|5572.6|5569.6|5573.8|5570.8|5573.8|5570.8|5572.2|5569.2|0
1606957500000|2020-12-03 01:05:00|5574.1|5571.1|5573.7|5570.7|5575.3|5572.3|5573.7|5570.7|0
1606957800000|2020-12-03 01:10:00|5573.8|5570.8|5574.2|5571.2|5575.2|5572.2|5573.7|5570.7|0
1606958100000|2020-12-03 01:15:00|5574.1|5571.1|5574.2|5571.2|5574.3|5571.3|5572.6|5569.6|0
1606958400000|2020-12-03 01:20:00|5574.3|5571.3|5575.7|5572.7|5575.8|5572.8|5574.3|5571.3|0
1606958700000|2020-12-03 01:25:00|5575.8|5572.8|5574.1|5571.1|5575.8|5572.8|5573.3|5570.3|0
1606959000000|2020-12-03 01:30:00|5574.2|5571.2|5574|5571|5577|5574|5573.4|5570.4|0
1606959300000|2020-12-03 01:35:00|5574.1|5571.1|5574.2|5571.2|5575.6|5572.6|5572.5|5569.5|0
1606959600000|2020-12-03 01:40:00|5574.7|5571.7|5575.1|5572.1|5575.9|5572.9|5574.7|5571.7|0
1606959900000|2020-12-03 01:45:00|5574.8|5571.8|5578.9|5575.9|5579.6|5576.6|5574.3|5571.3|0
1606960200000|2020-12-03 01:50:00|5579.2|5576.2|5580.3|5577.3|5580.5|5577.5|5579|5576|0
1606960500000|2020-12-03 01:55:00|5580.4|5577.4|5578.8|5575.8|5580.4|5577.4|5577.4|5574.4|0
1606960800000|2020-12-03 02:00:00|5578.9|5575.9|5577.4|5574.4|5579|5576|5577.4|5574.4|0
1606961100000|2020-12-03 02:05:00|5577.5|5574.5|5576|5573|5578.2|5575.2|5576|5573|0
1606961400000|2020-12-03 02:10:00|5576.6|5573.6|5577.3|5574.3|5577.5|5574.5|5575.9|5572.9|0
1606961700000|2020-12-03 02:15:00|5577.4|5574.4|5572.9|5569.9|5577.4|5574.4|5572.8|5569.8|0
1606962000000|2020-12-03 02:20:00|5572.8|5569.8|5572.9|5569.9|5572.9|5569.9|5572.7|5569.7|0
1606962300000|2020-12-03 02:25:00|5572.8|5569.8|5574.3|5571.3|5574.4|5571.4|5572.8|5569.8|0
1606962600000|2020-12-03 02:30:00|5574|5571|5573.7|5570.7|5574.4|5571.4|5572.8|5569.8|0
1606962900000|2020-12-03 02:35:00|5573.6|5570.6|5575.9|5572.9|5576|5573|5573.6|5570.6|0
1606963200000|2020-12-03 02:40:00|5576|5573|5577.4|5574.4|5577.5|5574.5|5575.9|5572.9|0
1606963500000|2020-12-03 02:45:00|5577.5|5574.5|5577.5|5574.5|5577.5|5574.5|5576|5573|0
1606963800000|2020-12-03 02:50:00|5577.6|5574.6|5576.9|5573.9|5577.6|5574.6|5576|5573|0
1606964100000|2020-12-03 02:55:00|5577.1|5574.1|5577.7|5574.7|5577.8|5574.8|5576.2|5573.2|0
1606964400000|2020-12-03 03:00:00|5577.6|5574.6|5582.2|5579.2|5582.2|5579.2|5576.2|5573.2|0
1606964700000|2020-12-03 03:05:00|5582.1|5579.1|5582.2|5579.2|5582.2|5579.2|5580.7|5577.7|0
1606965000000|2020-12-03 03:10:00|5582.1|5579.1|5583.7|5580.7|5583.7|5580.7|5582.1|5579.1|0
1606965300000|2020-12-03 03:15:00|5584.2|5581.2|5588.9|5585.9|5590.4|5587.4|5584.2|5581.2|0
1606965600000|2020-12-03 03:20:00|5588.8|5585.8|5585.9|5582.9|5588.9|5585.9|5585.9|5582.9|0
1606965900000|2020-12-03 03:25:00|5585.4|5582.4|5584.5|5581.5|5585.4|5582.4|5584.4|5581.4|0
1606966200000|2020-12-03 03:30:00|5584.4|5581.4|5583|5580|5584.4|5581.4|5582.9|5579.9|0
1606966500000|2020-12-03 03:35:00|5582.9|5579.9|5582.5|5579.5|5583|5580|5581.5|5578.5|0
1606966800000|2020-12-03 03:40:00|5583.1|5580.1|5583.9|5580.9|5584|5581|5583.1|5580.1|0
1606967100000|2020-12-03 03:45:00|5583.6|5580.6|5579.4|5576.4|5583.6|5580.6|5579.2|5576.2|0
1606967400000|2020-12-03 03:50:00|5579.3|5576.3|5579.5|5576.5|5579.5|5576.5|5577.9|5574.9|0
1606967700000|2020-12-03 03:55:00|5579.4|5576.4|5579.4|5576.4|5579.5|5576.5|5577.9|5574.9|0
1606968000000|2020-12-03 04:00:00|5579.5|5576.5|5579.1|5576.1|5580|5577|5577.6|5574.6|0
1606968300000|2020-12-03 04:05:00|5579|5576|5576.1|5573.1|5579.1|5576.1|5576.1|5573.1|0
1606968600000|2020-12-03 04:10:00|5576.4|5573.4|5577.5|5574.5|5577.5|5574.5|5576|5573|0
1606968900000|2020-12-03 04:15:00|5577.4|5574.4|5576|5573|5577.5|5574.5|5575.9|5572.9|0
1606969200000|2020-12-03 04:20:00|5575.9|5572.9|5574.3|5571.3|5576|5573|5574.3|5571.3|0
1606969500000|2020-12-03 04:25:00|5574.4|5571.4|5575.9|5572.9|5575.9|5572.9|5574.4|5571.4|0
1606969800000|2020-12-03 04:30:00|5575.8|5572.8|5575.7|5572.7|5575.9|5572.9|5574.3|5571.3|0
1606970100000|2020-12-03 04:35:00|5575.2|5572.2|5573.3|5570.3|5575.2|5572.2|5572.5|5569.5|0
1606970400000|2020-12-03 04:40:00|5573.2|5570.2|5573.2|5570.2|5573.3|5570.3|5571.7|5568.7|0
1606970700000|2020-12-03 04:45:00|5573.3|5570.3|5573.4|5570.4|5574.8|5571.8|5573.3|5570.3|0
1606971000000|2020-12-03 04:50:00|5573.5|5570.5|5574.9|5571.9|5574.9|5571.9|5573.4|5570.4|0
1606971300000|2020-12-03 04:55:00|5574.8|5571.8|5573.2|5570.2|5574.8|5571.8|5571.7|5568.7|0
1606971600000|2020-12-03 05:00:00|5572.9|5569.9|5571.7|5568.7|5573.2|5570.2|5571.7|5568.7|0
1606971900000|2020-12-03 05:05:00|5574.6|5571.6|5576.1|5573.1|5576.1|5573.1|5574.6|5571.6|0
1606972200000|2020-12-03 05:10:00|5576.2|5573.2|5576.1|5573.1|5576.2|5573.2|5576.1|5573.1|0
1606972500000|2020-12-03 05:15:00|5576.2|5573.2|5576.1|5573.1|5576.2|5573.2|5574.6|5571.6|0
1606972800000|2020-12-03 05:20:00|5576|5573|5576.1|5573.1|5576.9|5573.9|5576|5573|0
1606973100000|2020-12-03 05:25:00|5576.2|5573.2|5577.7|5574.7|5577.7|5574.7|5575.4|5572.4|0
1606973400000|2020-12-03 05:30:00|5577.6|5574.6|5579|5576|5579.1|5576.1|5577.6|5574.6|0
1606973700000|2020-12-03 05:35:00|5579.1|5576.1|5579.1|5576.1|5579.1|5576.1|5579.1|5576.1|0
1606974000000|2020-12-03 05:40:00|5579.2|5576.2|5579.2|5576.2|5579.2|5576.2|5579.1|5576.1|0
1606974300000|2020-12-03 05:45:00|5579.1|5576.1|5577.6|5574.6|5579.2|5576.2|5577.6|5574.6|0
1606974600000|2020-12-03 05:50:00|5577.5|5574.5|5577.4|5574.4|5577.6|5574.6|5576|5573|0
1606974900000|2020-12-03 05:55:00|5577.5|5574.5|5578.9|5575.9|5579|5576|5576|5573|0
1606975200000|2020-12-03 06:00:00|5578.4|5575.4|5579|5576|5580.6|5577.6|5577.5|5574.5|0
1606975500000|2020-12-03 06:05:00|5579.1|5576.1|5574.2|5571.2|5580.6|5577.6|5574.2|5571.2|0
1606975800000|2020-12-03 06:10:00|5574.5|5571.5|5575.8|5572.8|5575.8|5572.8|5574.5|5571.5|0
1606976100000|2020-12-03 06:15:00|5576|5573|5577.2|5574.2|5577.2|5574.2|5575.8|5572.8|0
1606976400000|2020-12-03 06:20:00|5577.3|5574.3|5577.3|5574.3|5577.3|5574.3|5577.1|5574.1|0
1606976700000|2020-12-03 06:25:00|5577.2|5574.2|5576.8|5573.8|5577.3|5574.3|5575.3|5572.3|0
1606977000000|2020-12-03 06:30:00|5577|5574|5575.3|5572.3|5577|5574|5575.3|5572.3|0
1606977300000|2020-12-03 06:35:00|5575.2|5572.2|5573.9|5570.9|5575.4|5572.4|5573.8|5570.8|0
1606977600000|2020-12-03 06:40:00|5573.8|5570.8|5573.9|5570.9|5573.9|5570.9|5573.8|5570.8|0
1606977900000|2020-12-03 06:45:00|5574|5571|5577|5574|5577|5574|5574|5571|0
1606978200000|2020-12-03 06:50:00|5576.8|5573.8|5577.1|5574.1|5577.1|5574.1|5574.1|5571.1|0
1606978500000|2020-12-03 06:55:00|5577.4|5574.4|5577.1|5574.1|5578.5|5575.5|5577.1|5574.1|0
1606978800000|2020-12-03 07:00:00|5577|5574|5587|5585|5587|5585|5576.9|5573.4|180
1606979100000|2020-12-03 07:05:00|5587.2|5585.2|5585.7|5583.7|5588|5586|5585|5583|169
1606979400000|2020-12-03 07:10:00|5586|5584|5583.7|5581.7|5586|5584|5583.5|5581.5|145
1606979700000|2020-12-03 07:15:00|5584|5582|5582.2|5580.2|5585.5|5583.5|5581.5|5579.5|87
1606980000000|2020-12-03 07:20:00|5582|5580|5579.2|5577.2|5583|5581|5579|5577|74
1606980300000|2020-12-03 07:25:00|5578.7|5576.7|5575.7|5573.7|5579.7|5577.7|5575.7|5573.7|88
1606980600000|2020-12-03 07:30:00|5575.5|5573.5|5576.5|5574.5|5576.7|5574.7|5575|5573|62
1606980900000|2020-12-03 07:35:00|5576.2|5574.2|5577.7|5575.7|5578.2|5576.2|5575.7|5573.7|64
1606981200000|2020-12-03 07:40:00|5578|5576|5577.7|5575.7|5579|5577|5576.2|5574.2|39
1606981500000|2020-12-03 07:45:00|5578|5576|5578.7|5576.7|5580.5|5578.5|5577.2|5575.2|66
1606981800000|2020-12-03 07:50:00|5578.5|5576.5|5577.7|5575.7|5579.5|5577.5|5577.7|5575.7|28
1606982100000|2020-12-03 07:55:00|5577.5|5575.5|5582.5|5580.5|5583.2|5581.2|5575|5573|252
1606982400000|2020-12-03 08:00:00|5582|5581|5576.5|5575.5|5586.7|5585.7|5575.5|5574.5|1577
1606982700000|2020-12-03 08:05:00|5575.7|5574.7|5569|5568|5577|5576|5566.5|5565.5|876
1606983000000|2020-12-03 08:10:00|5568.7|5567.7|5570.7|5569.7|5573.7|5572.7|5566.7|5565.7|488
1606983300000|2020-12-03 08:15:00|5570.5|5569.5|5575|5574|5576|5575|5566.7|5565.7|614
1606983600000|2020-12-03 08:20:00|5574.7|5573.7|5571.7|5570.7|5577.5|5576.5|5570.5|5569.5|285
1606983900000|2020-12-03 08:25:00|5571.5|5570.5|5575.5|5574.5|5576.7|5575.7|5570.2|5569.2|254
1606984200000|2020-12-03 08:30:00|5575.2|5574.2|5571.2|5570.2|5577.2|5576.2|5569.7|5568.7|328
1606984500000|2020-12-03 08:35:00|5571.5|5570.5|5572.2|5571.2|5575|5574|5570.5|5569.5|195
1606984800000|2020-12-03 08:40:00|5571.9|5570.9|5569.9|5568.9|5573.7|5572.7|5567.9|5566.9|251
1606985100000|2020-12-03 08:45:00|5569.7|5568.7|5568.4|5567.4|5571.7|5570.7|5567.9|5566.9|203
1606985400000|2020-12-03 08:50:00|5568.2|5567.2|5566.9|5565.9|5569.7|5568.7|5566.7|5565.7|203
1606985700000|2020-12-03 08:55:00|5567.2|5566.2|5567.2|5566.2|5569.2|5568.2|5566.4|5565.4|146
1606986000000|2020-12-03 09:00:00|5567.7|5566.7|5570.7|5569.7|5573.7|5572.7|5567.4|5566.4|268
1606986300000|2020-12-03 09:05:00|5570.9|5569.9|5567.2|5566.2|5572.7|5571.7|5566.2|5565.2|259
1606986600000|2020-12-03 09:10:00|5567.4|5566.4|5564.7|5563.7|5569.2|5568.2|5564.7|5563.7|197
1606986900000|2020-12-03 09:15:00|5564.4|5563.4|5563.2|5562.2|5565.2|5564.2|5558.7|5557.7|423
1606987200000|2020-12-03 09:20:00|5563.4|5562.4|5558.2|5557.2|5563.4|5562.4|5556.2|5555.2|363
1606987500000|2020-12-03 09:25:00|5557.9|5556.9|5558.4|5557.4|5559.9|5558.9|5556.2|5555.2|266
1606987800000|2020-12-03 09:30:00|5558.7|5557.7|5556.2|5555.2|5558.7|5557.7|5554.9|5553.9|339
1606988100000|2020-12-03 09:35:00|5555.9|5554.9|5555.4|5554.4|5558.9|5557.9|5554.7|5553.7|267
1606988400000|2020-12-03 09:40:00|5555.2|5554.2|5549.2|5548.2|5555.2|5554.2|5548.9|5547.9|551
1606988700000|2020-12-03 09:45:00|5549.4|5548.4|5553.9|5552.9|5555.9|5554.9|5545.7|5544.7|505
1606989000000|2020-12-03 09:50:00|5553.7|5552.7|5553.7|5552.7|5554.7|5553.7|5552.9|5551.9|188
1606989300000|2020-12-03 09:55:00|5553.9|5552.9|5553.4|5552.4|5556.7|5555.7|5552.7|5551.7|382
1606989600000|2020-12-03 10:00:00|5553.7|5552.7|5558.7|5557.7|5558.7|5557.7|5553.4|5552.4|249
1606989900000|2020-12-03 10:05:00|5558.9|5557.9|5558.7|5557.7|5560.4|5559.4|5557.7|5556.7|274
1606990200000|2020-12-03 10:10:00|5558.4|5557.4|5558.2|5557.2|5560.7|5559.7|5557.9|5556.9|133
1606990500000|2020-12-03 10:15:00|5558.4|5557.4|5559.7|5558.7|5561.2|5560.2|5558.2|5557.2|222
1606990800000|2020-12-03 10:20:00|5559.4|5558.4|5561.7|5560.7|5562.2|5561.2|5559.2|5558.2|250
1606991100000|2020-12-03 10:25:00|5561.2|5560.2|5559.7|5558.7|5561.9|5560.9|5558.2|5557.2|176
1606991400000|2020-12-03 10:30:00|5559.9|5558.9|5561.4|5560.4|5561.7|5560.7|5559.2|5558.2|156
1606991700000|2020-12-03 10:35:00|5561.2|5560.2|5558.9|5557.9|5561.7|5560.7|5558.2|5557.2|175
1606992000000|2020-12-03 10:40:00|5558.7|5557.7|5557.7|5556.7|5560.2|5559.2|5556.4|5555.4|148
1606992300000|2020-12-03 10:45:00|5557.9|5556.9|5558.7|5557.7|5559.7|5558.7|5557.7|5556.7|129
1606992600000|2020-12-03 10:50:00|5558.9|5557.9|5559.2|5558.2|5559.7|5558.7|5557.4|5556.4|95
1606992900000|2020-12-03 10:55:00|5558.9|5557.9|5561.9|5560.9|5562.2|5561.2|5558.9|5557.9|231
1606993200000|2020-12-03 11:00:00|5562.2|5561.2|5563.7|5562.7|5564.7|5563.7|5561.2|5560.2|164
1606993500000|2020-12-03 11:05:00|5563.9|5562.9|5570.2|5569.2|5571.2|5570.2|5563.9|5562.9|457
1606993800000|2020-12-03 11:10:00|5570.4|5569.4|5570.7|5569.7|5571.4|5570.4|5568.4|5567.4|281
1606994100000|2020-12-03 11:15:00|5570.9|5569.9|5570.9|5569.9|5571.7|5570.7|5569.7|5568.7|1162
1606994400000|2020-12-03 11:20:00|5570.7|5569.7|5570.7|5569.7|5572.2|5571.2|5568.7|5567.7|231
1606994700000|2020-12-03 11:25:00|5570.9|5569.9|5570.4|5569.4|5573.2|5572.2|5570.2|5569.2|208
1606995000000|2020-12-03 11:30:00|5570.2|5569.2|5570.7|5569.7|5573.7|5572.7|5569.7|5568.7|239
1606995300000|2020-12-03 11:35:00|5570.9|5569.9|5568.2|5567.2|5571.2|5570.2|5567.9|5566.9|91
1606995600000|2020-12-03 11:40:00|5567.9|5566.9|5567.9|5566.9|5568.9|5567.9|5567.2|5566.2|99
1606995900000|2020-12-03 11:45:00|5567.7|5566.7|5567.2|5566.2|5569.2|5568.2|5566.4|5565.4|98
1606996200000|2020-12-03 11:50:00|5566.9|5565.9|5568.7|5567.7|5568.9|5567.9|5566.2|5565.2|82
1606996500000|2020-12-03 11:55:00|5568.9|5567.9|5573.2|5572.2|5573.2|5572.2|5568.2|5567.2|229
1606996800000|2020-12-03 12:00:00|5573.7|5572.7|5574.7|5573.7|5575.2|5574.2|5573.2|5572.2|206
1606997100000|2020-12-03 12:05:00|5574.9|5573.9|5572.7|5571.7|5575.7|5574.7|5572.2|5571.2|132
1606997400000|2020-12-03 12:10:00|5572.9|5571.9|5572.2|5571.2|5573.2|5572.2|5571.4|5570.4|83
1606997700000|2020-12-03 12:15:00|5571.9|5570.9|5570.7|5569.7|5573.2|5572.2|5570.2|5569.2|108
1606998000000|2020-12-03 12:20:00|5570.2|5569.2|5566.7|5565.7|5570.4|5569.4|5566.7|5565.7|119
1606998300000|2020-12-03 12:25:00|5566.4|5565.4|5567.7|5566.7|5569.2|5568.2|5566.4|5565.4|131
1606998600000|2020-12-03 12:30:00|5567.4|5566.4|5567.4|5566.4|5568.7|5567.7|5566.7|5565.7|106
1606998900000|2020-12-03 12:35:00|5567.7|5566.7|5561.4|5560.4|5567.7|5566.7|5561.4|5560.4|229
1606999200000|2020-12-03 12:40:00|5561.6|5560.6|5561.4|5560.4|5562.9|5561.9|5559.9|5558.9|379
1606999500000|2020-12-03 12:45:00|5561.6|5560.6|5564.4|5563.4|5565.4|5564.4|5561.4|5560.4|181
1606999800000|2020-12-03 12:50:00|5564.1|5563.1|5562.1|5561.1|5564.4|5563.4|5561.9|5560.9|119
1607000100000|2020-12-03 12:55:00|5561.9|5560.9|5559.9|5558.9|5562.4|5561.4|5558.9|5557.9|150
1607000400000|2020-12-03 13:00:00|5559.6|5558.6|5559.1|5558.1|5560.1|5559.1|5558.4|5557.4|112
1607000700000|2020-12-03 13:05:00|5559.4|5558.4|5562.6|5561.6|5563.4|5562.4|5557.4|5556.4|188
1607001000000|2020-12-03 13:10:00|5562.4|5561.4|5563.4|5562.4|5564.9|5563.9|5561.9|5560.9|215
1607001300000|2020-12-03 13:15:00|5563.1|5562.1|5561.4|5560.4|5564.1|5563.1|5560.9|5559.9|247
1607001600000|2020-12-03 13:20:00|5561.6|5560.6|5561.6|5560.6|5563.4|5562.4|5558.9|5557.9|166
1607001900000|2020-12-03 13:25:00|5561.4|5560.4|5560.4|5559.4|5561.9|5560.9|5559.9|5558.9|118
1607002200000|2020-12-03 13:30:00|5561.4|5560.4|5565.9|5564.9|5565.9|5564.9|5561.4|5560.4|226
1607002500000|2020-12-03 13:35:00|5565.6|5564.6|5565.4|5564.4|5565.9|5564.9|5564.4|5563.4|81
1607002800000|2020-12-03 13:40:00|5565.1|5564.1|5564.1|5563.1|5566.9|5565.9|5564.1|5563.1|339
1607003100000|2020-12-03 13:45:00|5563.9|5562.9|5565.6|5564.6|5565.9|5564.9|5563.4|5562.4|256
1607003400000|2020-12-03 13:50:00|5565.9|5564.9|5564.4|5563.4|5565.9|5564.9|5561.9|5560.9|269
1607003700000|2020-12-03 13:55:00|5564.6|5563.6|5567.6|5566.6|5567.9|5566.9|5562.4|5561.4|109
1607004000000|2020-12-03 14:00:00|5567.4|5566.4|5564.6|5563.6|5567.9|5566.9|5563.1|5562.1|213
1607004300000|2020-12-03 14:05:00|5564.4|5563.4|5564.1|5563.1|5565.4|5564.4|5561.9|5560.9|231
1607004600000|2020-12-03 14:10:00|5564.4|5563.4|5563.4|5562.4|5565.4|5564.4|5562.4|5561.4|131
1607004900000|2020-12-03 14:15:00|5563.1|5562.1|5560.6|5559.6|5563.4|5562.4|5559.9|5558.9|95
1607005200000|2020-12-03 14:20:00|5560.9|5559.9|5559.9|5558.9|5561.9|5560.9|5559.9|5558.9|133
1607005500000|2020-12-03 14:25:00|5560.1|5559.1|5561.6|5560.6|5563.6|5562.6|5558.9|5557.9|230
1607005800000|2020-12-03 14:30:00|5561.9|5560.9|5560.4|5559.4|5565.1|5564.1|5560.4|5559.4|426
1607006100000|2020-12-03 14:35:00|5560.1|5559.1|5559.9|5558.9|5560.4|5559.4|5553.9|5552.9|502
1607006400000|2020-12-03 14:40:00|5559.6|5558.6|5561.4|5560.4|5562.9|5561.9|5559.4|5558.4|233
1607006700000|2020-12-03 14:45:00|5561.6|5560.6|5563.9|5562.9|5564.9|5563.9|5561.4|5560.4|290
1607007000000|2020-12-03 14:50:00|5563.6|5562.6|5562.4|5561.4|5563.9|5562.9|5562.1|5561.1|224
1607007300000|2020-12-03 14:55:00|5562.6|5561.6|5560.6|5559.6|5565.9|5564.9|5560.6|5559.6|188
1607007600000|2020-12-03 15:00:00|5562.4|5561.4|5561.4|5560.4|5566.9|5565.9|5561.4|5560.4|442
1607007900000|2020-12-03 15:05:00|5561.6|5560.6|5560.1|5559.1|5562.6|5561.6|5558.6|5557.6|308
1607008200000|2020-12-03 15:10:00|5559.9|5558.9|5564.2|5563.2|5564.2|5563.2|5559.2|5558.2|226
1607008500000|2020-12-03 15:15:00|5564.4|5563.4|5565.4|5564.4|5566.7|5565.7|5563.2|5562.2|318
1607008800000|2020-12-03 15:20:00|5565.7|5564.7|5567.4|5566.4|5568.2|5567.2|5565.4|5564.4|293
1607009100000|2020-12-03 15:25:00|5567.2|5566.2|5568.7|5567.7|5569.2|5568.2|5565.2|5564.2|262
1607009400000|2020-12-03 15:30:00|5568.9|5567.9|5570.7|5569.7|5571.9|5570.9|5568.7|5567.7|362
1607009700000|2020-12-03 15:35:00|5570.9|5569.9|5570.7|5569.7|5571.9|5570.9|5569.2|5568.2|142
1607010000000|2020-12-03 15:40:00|5570.4|5569.4|5576.4|5575.4|5576.7|5575.7|5569.2|5568.2|632
1607010300000|2020-12-03 15:45:00|5576.2|5575.2|5575.7|5574.7|5576.7|5575.7|5573.2|5572.2|366
1607010600000|2020-12-03 15:50:00|5575.9|5574.9|5575.9|5574.9|5576.7|5575.7|5575.2|5574.2|202
1607010900000|2020-12-03 15:55:00|5576.2|5575.2|5576.7|5575.7|5578.4|5577.4|5574.9|5573.9|835
1607011200000|2020-12-03 16:00:00|5576.9|5575.9|5578.2|5577.2|5578.7|5577.7|5575.9|5574.9|271
1607011500000|2020-12-03 16:05:00|5578.7|5577.7|5578.2|5577.2|5579.9|5578.9|5577.2|5576.2|1208
1607011800000|2020-12-03 16:10:00|5577.9|5576.9|5574.7|5573.7|5578.2|5577.2|5572.2|5571.2|582
1607012100000|2020-12-03 16:15:00|5574.9|5573.9|5577.2|5576.2|5577.2|5576.2|5574.2|5573.2|338
1607012400000|2020-12-03 16:20:00|5576.9|5575.9|5578.7|5577.7|5582.4|5581.4|5576.7|5575.7|1041
1607012700000|2020-12-03 16:25:00|5578.4|5577.4|5575.2|5574.2|5578.7|5577.7|5573.7|5572.7|650
1607013000000|2020-12-03 16:30:00|5575.7|5573.7|5576.7|5574.7|5580.7|5578.7|5573.2|5571.2|1433
1607013300000|2020-12-03 16:35:00|5576.4|5574.4|5573.7|5571.7|5578.7|5576.7|5572.7|5570.7|811
1607013600000|2020-12-03 16:40:00|5573.2|5571.2|5575.9|5573.9|5577.4|5575.4|5573.2|5571.2|261
1607013900000|2020-12-03 16:45:00|5575.7|5573.7|5575.7|5573.7|5575.9|5573.9|5574.2|5572.2|78
1607014200000|2020-12-03 16:50:00|5575.4|5573.4|5573.9|5571.9|5575.7|5573.7|5573.9|5571.9|95
1607014500000|2020-12-03 16:55:00|5573.7|5571.7|5573.9|5571.9|5575.2|5573.2|5573.2|5571.2|120
1607014800000|2020-12-03 17:00:00|5574.2|5572.2|5573.9|5571.9|5579.7|5577.7|5573.9|5571.9|418
1607015100000|2020-12-03 17:05:00|5574.7|5572.7|5573.4|5571.4|5574.7|5572.7|5571.9|5569.9|97
1607015400000|2020-12-03 17:10:00|5573.7|5571.7|5572.9|5570.9|5573.9|5571.9|5572.2|5570.2|56
1607015700000|2020-12-03 17:15:00|5572.7|5570.7|5573.9|5571.9|5574.2|5572.2|5571.2|5569.2|3072
1607016000000|2020-12-03 17:20:00|5573.7|5571.7|5574.4|5572.4|5574.7|5572.7|5573.4|5571.4|22
1607016300000|2020-12-03 17:25:00|5574.7|5572.7|5574.4|5572.4|5576.7|5574.7|5574.4|5572.4|53
1607016600000|2020-12-03 17:30:00|5574.2|5572.2|5574.9|5572.9|5578.4|5576.4|5573.7|5571.7|175
1607016900000|2020-12-03 17:35:00|5575.2|5573.2|5574.4|5572.4|5575.2|5573.2|5573.4|5571.4|19
1607017200000|2020-12-03 17:40:00|5574.7|5572.7|5574.4|5572.4|5575.7|5573.7|5572.2|5570.2|75
1607017500000|2020-12-03 17:45:00|5574.2|5572.2|5573.9|5571.9|5574.4|5572.4|5571.4|5569.4|25
1607017800000|2020-12-03 17:50:00|5574.2|5572.2|5574.2|5572.2|5575.2|5573.2|5572.9|5570.9|28
1607018100000|2020-12-03 17:55:00|5573.9|5571.9|5575.9|5573.9|5576.7|5574.7|5573.9|5571.9|18
1607018400000|2020-12-03 18:00:00|5576.2|5574.2|5574.9|5572.9|5576.7|5574.7|5574.4|5572.4|13
1607018700000|2020-12-03 18:05:00|5574.7|5572.7|5572.9|5570.9|5574.9|5572.9|5571.9|5569.9|56
1607019000000|2020-12-03 18:10:00|5573.2|5571.2|5575.4|5573.4|5575.9|5573.9|5573.2|5571.2|21
1607019300000|2020-12-03 18:15:00|5575.7|5573.7|5575.9|5573.9|5576.7|5574.7|5575.7|5573.7|19
1607019600000|2020-12-03 18:20:00|5576.2|5574.2|5575.9|5573.9|5576.2|5574.2|5573.7|5571.7|51
1607019900000|2020-12-03 18:25:00|5575.7|5573.7|5574.9|5572.9|5575.7|5573.7|5574.4|5572.4|14
1607020200000|2020-12-03 18:30:00|5574.7|5572.7|5572.7|5570.7|5574.7|5572.7|5572.7|5570.7|13
1607020500000|2020-12-03 18:35:00|5572.9|5570.9|5572.9|5570.9|5572.9|5570.9|5571.7|5569.7|17
1607020800000|2020-12-03 18:40:00|5572.7|5570.7|5571.4|5569.4|5572.9|5570.9|5571.2|5569.2|12
1607021100000|2020-12-03 18:45:00|5571.7|5569.7|5573.4|5571.4|5573.7|5571.7|5570.9|5568.9|26
1607021400000|2020-12-03 18:50:00|5573.2|5571.2|5570.9|5568.9|5573.2|5571.2|5570.7|5568.7|54
1607021700000|2020-12-03 18:55:00|5571.2|5569.2|5568.7|5566.7|5571.4|5569.4|5567.7|5565.7|63
1607022000000|2020-12-03 19:00:00|5569.2|5567.2|5570.9|5568.9|5572.9|5570.9|5568.2|5566.2|25
1607022300000|2020-12-03 19:05:00|5570.4|5568.4|5570.4|5568.4|5571.2|5569.2|5570.2|5568.2|36
1607022600000|2020-12-03 19:10:00|5570.2|5568.2|5571.4|5569.4|5571.9|5569.9|5569.9|5567.9|14
1607022900000|2020-12-03 19:15:00|5571.7|5569.7|5571.7|5569.7|5572.4|5570.4|5570.7|5568.7|49
1607023200000|2020-12-03 19:20:00|5571.4|5569.4|5570.9|5568.9|5572.2|5570.2|5570.9|5568.9|12
1607023500000|2020-12-03 19:25:00|5571.2|5569.2|5571.4|5569.4|5571.4|5569.4|5569.4|5567.4|26
1607023800000|2020-12-03 19:30:00|5571.7|5569.7|5572.4|5570.4|5572.9|5570.9|5570.9|5568.9|31
1607024100000|2020-12-03 19:35:00|5572.2|5570.2|5571.9|5569.9|5572.9|5570.9|5570.7|5568.7|17
1607024400000|2020-12-03 19:40:00|5571.7|5569.7|5571.4|5569.4|5573.2|5571.2|5571.4|5569.4|40
1607024700000|2020-12-03 19:45:00|5571.7|5569.7|5571.9|5569.9|5572.2|5570.2|5571.4|5569.4|17
1607025000000|2020-12-03 19:50:00|5572.2|5570.2|5571.9|5569.9|5572.4|5570.4|5571.7|5569.7|21
1607025300000|2020-12-03 19:55:00|5571.7|5569.7|5572.9|5570.9|5572.9|5570.9|5570.7|5568.7|53
1607025600000|2020-12-03 20:00:00|5573.2|5571.2|5572.9|5570.9|5574.7|5572.7|5572.4|5570.4|33
1607025900000|2020-12-03 20:05:00|5573.2|5571.2|5570.2|5568.2|5573.7|5571.7|5569.9|5567.9|89
1607026200000|2020-12-03 20:10:00|5569.9|5567.9|5574.9|5572.9|5575.2|5573.2|5569.7|5567.7|66
1607026500000|2020-12-03 20:15:00|5575.2|5573.2|5575.4|5573.4|5575.9|5573.9|5574.4|5572.4|17
1607026800000|2020-12-03 20:20:00|5575.2|5573.2|5575.4|5573.4|5577.2|5575.2|5575.2|5573.2|150
1607027100000|2020-12-03 20:25:00|5575.7|5573.7|5575.9|5573.9|5576.2|5574.2|5575.7|5573.7|8
1607027400000|2020-12-03 20:30:00|5576.2|5574.2|5571.2|5569.2|5576.2|5574.2|5570.7|5568.7|81
1607027700000|2020-12-03 20:35:00|5570.9|5568.9|5564.9|5562.9|5572.7|5570.7|5564.2|5562.2|85
1607028000000|2020-12-03 20:40:00|5564.7|5562.7|5558.9|5556.9|5564.7|5562.7|5548.2|5546.2|556
1607028300000|2020-12-03 20:45:00|5559.2|5557.2|5560.4|5558.4|5562.9|5560.9|5553.9|5551.9|191
1607028600000|2020-12-03 20:50:00|5560.2|5558.2|5545.7|5543.7|5560.4|5558.4|5543.9|5541.9|307
1607028900000|2020-12-03 20:55:00|5545.9|5543.9|5552.7|5550.7|5552.9|5550.9|5545.4|5543.4|129
1607029200000|2020-12-03 21:00:00|5551.5|5547.5|5552.8|5548.8|5555.9|5551.9|5548.7|5544.7|0
1607029500000|2020-12-03 21:05:00|5552.7|5548.7|5554.5|5550.5|5555.3|5551.3|5551.7|5547.7|0
1607029800000|2020-12-03 21:10:00|5554.6|5550.6|5559.5|5555.5|5560.4|5556.4|5554.5|5550.5|0
1607030100000|2020-12-03 21:15:00|5559.6|5555.6|5558.8|5554.8|5560|5556|5558.6|5554.6|0
1607030400000|2020-12-03 21:20:00|5558.7|5554.7|5559|5555|5559.2|5555.2|5558.6|5554.6|0
1607030700000|2020-12-03 21:25:00|5558.9|5554.9|5559|5555|5559.4|5555.4|5558.6|5554.6|0
1607031000000|2020-12-03 21:30:00|5558.9|5554.9|5555.9|5551.9|5559.7|5555.7|5555.9|5551.9|0
1607031300000|2020-12-03 21:35:00|5556.2|5552.2|5557|5553|5559.3|5555.3|5555.6|5551.6|0
1607031600000|2020-12-03 21:40:00|5557.3|5553.3|5557|5553|5557.6|5553.6|5556.5|5552.5|0
1607031900000|2020-12-03 21:45:00|5556.9|5552.9|5557.3|5553.3|5558|5554|5556.5|5552.5|0
1607032200000|2020-12-03 21:50:00|5557.2|5553.2|5556.7|5552.7|5558.1|5554.1|5556.4|5552.4|0
1607032500000|2020-12-03 21:55:00|5556.8|5552.8|5556.3|5552.3|5558.1|5554.1|5556.1|5552.1|0
1607032800000|2020-12-03 22:00:00|5556.6|5552.6|5556.3|5552.3|5556.7|5552.7|5556.3|5552.3|0
1607033100000|2020-12-03 22:05:00|5556.2|5552.2|5556.4|5552.4|5556.6|5552.6|5556.2|5552.2|0
1607033400000|2020-12-03 22:10:00|5556.6|5552.6|5557.7|5553.7|5557.7|5553.7|5556.6|5552.6|0
1607033700000|2020-12-03 22:15:00|5557.8|5553.8|5557.2|5553.2|5557.9|5553.9|5557|5553|0
1607034000000|2020-12-03 22:20:00|5557.3|5553.3|5556.5|5552.5|5557.6|5553.6|5556.5|5552.5|0
1607034300000|2020-12-03 22:25:00|5556.9|5552.9|5556|5552|5557.5|5553.5|5556|5552|0
1607034600000|2020-12-03 22:30:00|5556.3|5552.3|5555.7|5551.7|5556.5|5552.5|5555.7|5551.7|0
1607034900000|2020-12-03 22:35:00|5555.6|5551.6|5555.3|5551.3|5555.6|5551.6|5555.3|5551.3|0
1607035200000|2020-12-03 22:40:00|5555.4|5551.4|5555.1|5551.1|5555.4|5551.4|5555|5551|0
1607035500000|2020-12-03 22:45:00|5555|5551|5554.9|5550.9|5555|5551|5554.9|5550.9|0
1607035800000|2020-12-03 22:50:00|5555|5551|5555.9|5551.9|5556.3|5552.3|5555|5551|0
1607036100000|2020-12-03 22:55:00|5555.8|5551.8|5556.4|5552.4|5556.4|5552.4|5555.5|5551.5|0
1607036400000|2020-12-03 23:00:00|5556.6|5552.6|5555.6|5551.6|5559.3|5555.3|5554.3|5550.3|0
1607036700000|2020-12-03 23:05:00|5555.9|5551.9|5555.2|5551.2|5556.3|5552.3|5554.3|5550.3|0
1607037000000|2020-12-03 23:10:00|5555.3|5551.3|5555.2|5551.2|5555.9|5551.9|5554.9|5550.9|0
1607037300000|2020-12-03 23:15:00|5555.1|5551.1|5558|5554|5558.4|5554.4|5554.9|5550.9|0
1607037600000|2020-12-03 23:20:00|5558.4|5554.4|5559.4|5555.4|5560.1|5556.1|5558.4|5554.4|0
1607037900000|2020-12-03 23:25:00|5559.5|5555.5|5558.8|5554.8|5560.1|5556.1|5558.6|5554.6|0
1607038200000|2020-12-03 23:30:00|5558.9|5554.9|5563.2|5559.2|5564.4|5560.4|5558.8|5554.8|0
1607038500000|2020-12-03 23:35:00|5563.3|5559.3|5560|5556|5563.4|5559.4|5559.6|5555.6|0
1607038800000|2020-12-03 23:40:00|5559.9|5555.9|5559.4|5555.4|5559.9|5555.9|5558.7|5554.7|0
1607039100000|2020-12-03 23:45:00|5559.3|5555.3|5560.5|5556.5|5561|5557|5558.7|5554.7|0
1607039400000|2020-12-03 23:50:00|5560.2|5556.2|5557.5|5553.5|5560.5|5556.5|5556.5|5552.5|0
1607039700000|2020-12-03 23:55:00|5557.4|5553.4|5557.8|5553.8|5558.6|5554.6|5556.5|5552.5|0
1607040000000|2020-12-04 00:00:00|5557.6|5553.6|5560.2|5556.2|5561.3|5557.3|5557.5|5553.5|0
1607040300000|2020-12-04 00:05:00|5560.1|5556.1|5559.6|5555.6|5560.5|5556.5|5558.9|5554.9|0
1607040600000|2020-12-04 00:10:00|5559.7|5555.7|5555.6|5551.6|5559.7|5555.7|5555.1|5551.1|0
1607040900000|2020-12-04 00:15:00|5555.5|5551.5|5558|5555|5559.5|5556.5|5554.7|5551.2|0
1607041200000|2020-12-04 00:20:00|5558.5|5555.5|5562.4|5559.4|5562.5|5559.5|5558|5555|0
1607041500000|2020-12-04 00:25:00|5562.3|5559.3|5562.6|5559.6|5564.1|5561.1|5561.1|5558.1|0
1607041800000|2020-12-04 00:30:00|5562.7|5559.7|5559|5556|5562.8|5559.8|5559|5556|0
1607042100000|2020-12-04 00:35:00|5558.8|5555.8|5556.9|5553.9|5559.7|5556.7|5556.8|5553.8|0
1607042400000|2020-12-04 00:40:00|5556.8|5553.8|5557.7|5554.7|5558.4|5555.4|5555.4|5552.4|0
1607042700000|2020-12-04 00:45:00|5557.4|5554.4|5556.8|5553.8|5558.4|5555.4|5555.4|5552.4|0
1607043000000|2020-12-04 00:50:00|5556.5|5553.5|5554.1|5551.1|5556.5|5553.5|5553.9|5550.9|0
1607043300000|2020-12-04 00:55:00|5554.2|5551.2|5555.7|5552.7|5557.1|5554.1|5554.2|5551.2|0
1607043600000|2020-12-04 01:00:00|5555.6|5552.6|5558.7|5555.7|5558.8|5555.8|5554.9|5551.9|0
1607043900000|2020-12-04 01:05:00|5558.5|5555.5|5558.7|5555.7|5558.8|5555.8|5558|5555|0
1607044200000|2020-12-04 01:10:00|5558.6|5555.6|5560.2|5557.2|5560.2|5557.2|5558.6|5555.6|0
1607044500000|2020-12-04 01:15:00|5560.1|5557.1|5561.6|5558.6|5563.2|5560.2|5558.7|5555.7|0
1607044800000|2020-12-04 01:20:00|5561.7|5558.7|5562.3|5559.3|5562.4|5559.4|5560.2|5557.2|0
1607045100000|2020-12-04 01:25:00|5560.9|5557.9|5560.8|5557.8|5562.3|5559.3|5560.8|5557.8|0
1607045400000|2020-12-04 01:30:00|5560.3|5557.3|5553.5|5550.5|5560.3|5557.3|5551.8|5548.8|0
1607045700000|2020-12-04 01:35:00|5553.8|5550.8|5555|5552|5556.5|5553.5|5553.5|5550.5|0
1607046000000|2020-12-04 01:40:00|5554.9|5551.9|5556.2|5553.2|5557.9|5554.9|5554.9|5551.9|0
1607046300000|2020-12-04 01:45:00|5556.3|5553.3|5559.1|5556.1|5560.6|5557.6|5556.3|5553.3|0
1607046600000|2020-12-04 01:50:00|5559|5556|5559|5556|5560.6|5557.6|5559|5556|0
1607046900000|2020-12-04 01:55:00|5558.5|5555.5|5556|5553|5559.1|5556.1|5554.6|5551.6|0
1607047200000|2020-12-04 02:00:00|5556.6|5553.6|5556|5553|5557.5|5554.5|5555.3|5552.3|0
1607047500000|2020-12-04 02:05:00|5555.9|5552.9|5554.5|5551.5|5556|5553|5554.4|5551.4|0
1607047800000|2020-12-04 02:10:00|5554.6|5551.6|5556|5553|5556|5553|5554.4|5551.4|0
1607048100000|2020-12-04 02:15:00|5555.9|5552.9|5555.9|5552.9|5556|5553|5552.9|5549.9|0
1607048400000|2020-12-04 02:20:00|5556|5553|5557.6|5554.6|5557.6|5554.6|5556|5553|0
1607048700000|2020-12-04 02:25:00|5557.5|5554.5|5559.1|5556.1|5559.1|5556.1|5556.1|5553.1|0
1607049000000|2020-12-04 02:30:00|5559.2|5556.2|5561.4|5558.4|5562.1|5559.1|5559.1|5556.1|0
1607049300000|2020-12-04 02:35:00|5561.2|5558.2|5560.6|5557.6|5561.2|5558.2|5560.6|5557.6|0
1607049600000|2020-12-04 02:40:00|5560.3|5557.3|5559.1|5556.1|5560.3|5557.3|5559.1|5556.1|0
1607049900000|2020-12-04 02:45:00|5558.6|5555.6|5559.9|5556.9|5560.7|5557.7|5557.7|5554.7|0
1607050200000|2020-12-04 02:50:00|5560|5557|5559.2|5556.2|5560.7|5557.7|5559.2|5556.2|0
1607050500000|2020-12-04 02:55:00|5559.5|5556.5|5560.7|5557.7|5560.8|5557.8|5559.2|5556.2|0
1607050800000|2020-12-04 03:00:00|5560.8|5557.8|5560.7|5557.7|5560.8|5557.8|5559.2|5556.2|0
1607051100000|2020-12-04 03:05:00|5560|5557|5560.7|5557.7|5560.7|5557.7|5557.7|5554.7|0
1607051400000|2020-12-04 03:10:00|5560.6|5557.6|5559.2|5556.2|5560.6|5557.6|5559.1|5556.1|0
1607051700000|2020-12-04 03:15:00|5559.1|5556.1|5559.2|5556.2|5559.9|5556.9|5557.6|5554.6|0
1607052000000|2020-12-04 03:20:00|5559.4|5556.4|5559|5556|5560.6|5557.6|5559|5556|0
1607052300000|2020-12-04 03:25:00|5558.4|5555.4|5559|5556|5559.1|5556.1|5557.6|5554.6|0
1607052600000|2020-12-04 03:30:00|5558.7|5555.7|5559.1|5556.1|5559.1|5556.1|5557.6|5554.6|0
1607052900000|2020-12-04 03:35:00|5559.3|5556.3|5560.5|5557.5|5560.5|5557.5|5559.1|5556.1|0
1607053200000|2020-12-04 03:40:00|5560.4|5557.4|5559.1|5556.1|5560.5|5557.5|5559|5556|0
1607053500000|2020-12-04 03:45:00|5559.2|5556.2|5559.1|5556.1|5560.6|5557.6|5559.1|5556.1|0
1607053800000|2020-12-04 03:50:00|5559|5556|5559|5556|5560.5|5557.5|5559|5556|0
1607054100000|2020-12-04 03:55:00|5559.1|5556.1|5559|5556|5559.8|5556.8|5559|5556|0
1607054400000|2020-12-04 04:00:00|5559.1|5556.1|5557.6|5554.6|5559.1|5556.1|5557.6|5554.6|0
1607054700000|2020-12-04 04:05:00|5558.1|5555.1|5559.3|5556.3|5559.3|5556.3|5558.1|5555.1|0
1607055000000|2020-12-04 04:10:00|5559.5|5556.5|5559.4|5556.4|5560.9|5557.9|5559.4|5556.4|0
1607055600000|2020-12-04 04:20:00|5559.3|5556.3|5559.4|5556.4|5559.4|5556.4|5557.9|5554.9|0
1607055900000|2020-12-04 04:25:00|5559.3|5556.3|5559.4|5556.4|5559.5|5556.5|5557.9|5554.9|0
1607056200000|2020-12-04 04:30:00|5559.5|5556.5|5560.2|5557.2|5560.9|5557.9|5559.4|5556.4|0
1607056500000|2020-12-04 04:35:00|5559.9|5556.9|5560.9|5557.9|5561|5558|5559.5|5556.5|0
1607056800000|2020-12-04 04:40:00|5561|5558|5561|5558|5562.4|5559.4|5560.9|5557.9|0
1607057100000|2020-12-04 04:45:00|5560.9|5557.9|5563.9|5560.9|5563.9|5560.9|5560.9|5557.9|0
1607057400000|2020-12-04 04:50:00|5563.8|5560.8|5562.5|5559.5|5563.9|5560.9|5562.4|5559.4|0
1607057700000|2020-12-04 04:55:00|5562.4|5559.4|5562.5|5559.5|5562.5|5559.5|5562.4|5559.4|0
1607058000000|2020-12-04 05:00:00|5562.8|5559.8|5562.4|5559.4|5563.9|5560.9|5562.4|5559.4|0
1607058300000|2020-12-04 05:05:00|5562.5|5559.5|5562.5|5559.5|5562.5|5559.5|5560.9|5557.9|0
1607058600000|2020-12-04 05:10:00|5562.7|5559.7|5563.9|5560.9|5563.9|5560.9|5562.3|5559.3|0
1607058900000|2020-12-04 05:15:00|5564|5561|5564.2|5561.2|5565.4|5562.4|5563.9|5560.9|0
1607059200000|2020-12-04 05:20:00|5564.1|5561.1|5565.6|5562.6|5567.1|5564.1|5564.1|5561.1|0
1607059500000|2020-12-04 05:25:00|5565.7|5562.7|5565.6|5562.6|5567.1|5564.1|5565.6|5562.6|0
1607059800000|2020-12-04 05:30:00|5565.5|5562.5|5566.8|5563.8|5569.9|5566.9|5565.5|5562.5|0
1607060100000|2020-12-04 05:35:00|5566.6|5563.6|5568.4|5565.4|5568.4|5565.4|5566.1|5563.1|0
1607060400000|2020-12-04 05:40:00|5568.3|5565.3|5566.9|5563.9|5568.4|5565.4|5566.8|5563.8|0
1607060700000|2020-12-04 05:45:00|5567.4|5564.4|5566.8|5563.8|5568.3|5565.3|5566.8|5563.8|0
1607061000000|2020-12-04 05:50:00|5566.9|5563.9|5567.6|5564.6|5567.6|5564.6|5566.8|5563.8|0
1607061300000|2020-12-04 05:55:00|5567.9|5564.9|5567|5564|5569.9|5566.9|5566.9|5563.9|0
1607061600000|2020-12-04 06:00:00|5566.7|5563.7|5568.5|5565.5|5568.5|5565.5|5565.4|5562.4|0
1607061900000|2020-12-04 06:05:00|5568.4|5565.4|5566.2|5563.2|5568.5|5565.5|5565.4|5562.4|0
1607062200000|2020-12-04 06:10:00|5566.4|5563.4|5565.5|5562.5|5567|5564|5565.4|5562.4|0
1607062500000|2020-12-04 06:15:00|5565.4|5562.4|5565.4|5562.4|5566.9|5563.9|5564.7|5561.7|0
1607062800000|2020-12-04 06:20:00|5565.3|5562.3|5565.4|5562.4|5565.4|5562.4|5565.3|5562.3|0
1607063100000|2020-12-04 06:25:00|5565.3|5562.3|5563.8|5560.8|5565.3|5562.3|5563.8|5560.8|0
1607063400000|2020-12-04 06:30:00|5563.7|5560.7|5565.2|5562.2|5565.3|5562.3|5563.7|5560.7|0
1607063700000|2020-12-04 06:35:00|5565|5562|5565.2|5562.2|5565.3|5562.3|5563.8|5560.8|0
1607064000000|2020-12-04 06:40:00|5565.3|5562.3|5565.2|5562.2|5565.3|5562.3|5563.8|5560.8|0
1607064300000|2020-12-04 06:45:00|5565.3|5562.3|5563.9|5560.9|5565.3|5562.3|5563.8|5560.8|0
1607064600000|2020-12-04 06:50:00|5564.4|5561.4|5566.8|5563.8|5566.8|5563.8|5564.4|5561.4|0
1607064900000|2020-12-04 06:55:00|5566.9|5563.9|5566.1|5563.1|5568.3|5565.3|5566.1|5563.1|0
1607065200000|2020-12-04 07:00:00|5565.4|5562.4|5568.9|5566.9|5571.7|5569.7|5565.4|5561.9|351
1607065500000|2020-12-04 07:05:00|5568.7|5566.7|5566.2|5564.2|5569.9|5567.9|5565.2|5563.2|103
1607065800000|2020-12-04 07:10:00|5566.4|5564.4|5566.9|5564.9|5567.4|5565.4|5563.2|5561.2|124
1607066100000|2020-12-04 07:15:00|5567.4|5565.4|5568.9|5566.9|5568.9|5566.9|5565.7|5563.7|73
1607066400000|2020-12-04 07:20:00|5569.2|5567.2|5570.2|5568.2|5571.9|5569.9|5569.2|5567.2|89
1607066700000|2020-12-04 07:25:00|5570.4|5568.4|5568.4|5566.4|5570.4|5568.4|5566.2|5564.2|244
1607067000000|2020-12-04 07:30:00|5568.2|5566.2|5568.2|5566.2|5568.9|5566.9|5567.4|5565.4|78
1607067300000|2020-12-04 07:35:00|5568.4|5566.4|5564.9|5562.9|5568.7|5566.7|5564.7|5562.7|81
1607067600000|2020-12-04 07:40:00|5565.2|5563.2|5566.4|5564.4|5566.9|5564.9|5563.7|5561.7|87
1607067900000|2020-12-04 07:45:00|5566.7|5564.7|5567.9|5565.9|5567.9|5565.9|5564.2|5562.2|152
1607068200000|2020-12-04 07:50:00|5567.7|5565.7|5567.4|5565.4|5569.4|5567.4|5566.4|5564.4|93
1607068500000|2020-12-04 07:55:00|5567.9|5565.9|5572.2|5570.2|5572.7|5570.7|5566.7|5564.7|152
1607068800000|2020-12-04 08:00:00|5571.7|5570.7|5586.2|5585.2|5587.2|5586.2|5566.2|5565.2|1695
1607069100000|2020-12-04 08:05:00|5586.4|5585.4|5595.7|5594.7|5597.7|5596.7|5586.2|5585.2|1251
1607069400000|2020-12-04 08:10:00|5596.7|5595.7|5599.4|5598.4|5602.4|5601.4|5592.2|5591.2|1091
1607069700000|2020-12-04 08:15:00|5599.2|5598.2|5596.4|5595.4|5602.9|5601.9|5594.7|5593.7|951
1607070000000|2020-12-04 08:20:00|5596.7|5595.7|5601.7|5600.7|5604.2|5603.2|5596.7|5595.7|602
1607070300000|2020-12-04 08:25:00|5601.2|5600.2|5603.7|5602.7|5604.2|5603.2|5599.7|5598.7|439
1607070600000|2020-12-04 08:30:00|5603.9|5602.9|5604.2|5603.2|5604.7|5603.7|5600.7|5599.7|512
1607070900000|2020-12-04 08:35:00|5604.4|5603.4|5603.2|5602.2|5605.2|5604.2|5602.2|5601.2|536
1607071200000|2020-12-04 08:40:00|5603|5602|5599.5|5598.5|5603.2|5602.2|5598.5|5597.5|396
1607071500000|2020-12-04 08:45:00|5599.7|5598.7|5595|5594|5599.7|5598.7|5593.7|5592.7|632
1607071800000|2020-12-04 08:50:00|5595.2|5594.2|5588.5|5587.5|5595.2|5594.2|5588|5587|709
1607072100000|2020-12-04 08:55:00|5588.7|5587.7|5594.7|5593.7|5595.5|5594.5|5588.5|5587.5|408
1607072400000|2020-12-04 09:00:00|5594|5593|5595.5|5594.5|5596.7|5595.7|5594|5593|324
1607072700000|2020-12-04 09:05:00|5595.7|5594.7|5599|5598|5599.5|5598.5|5595|5594|1303
1607073000000|2020-12-04 09:10:00|5599.2|5598.2|5596.5|5595.5|5602|5601|5594.5|5593.5|405
1607073300000|2020-12-04 09:15:00|5596|5595|5598|5597|5598.2|5597.2|5595|5594|190
1607073600000|2020-12-04 09:20:00|5598.2|5597.2|5597.7|5596.7|5599|5598|5595|5594|184
1607073900000|2020-12-04 09:25:00|5598|5597|5597.5|5596.5|5598.5|5597.5|5597|5596|106
1607074200000|2020-12-04 09:30:00|5598|5597|5595.7|5594.7|5600.2|5599.2|5595.5|5594.5|205
1607074500000|2020-12-04 09:35:00|5596|5595|5597.2|5596.2|5597.5|5596.5|5595.5|5594.5|138
1607074800000|2020-12-04 09:40:00|5597|5596|5601.5|5600.5|5603.5|5602.5|5596.7|5595.7|531
1607075100000|2020-12-04 09:45:00|5601.7|5600.7|5616.7|5615.7|5617.5|5616.5|5601.7|5600.7|1434
1607075400000|2020-12-04 09:50:00|5616.5|5615.5|5611.5|5610.5|5616.7|5615.7|5610|5609|633
1607075700000|2020-12-04 09:55:00|5612|5611|5604.5|5603.5|5612.2|5611.2|5604|5603|593
1607076000000|2020-12-04 10:00:00|5604.7|5603.7|5600.7|5599.7|5605.7|5604.7|5593.2|5592.2|1396
1607076300000|2020-12-04 10:05:00|5601|5600|5600.7|5599.7|5602.2|5601.2|5597.5|5596.5|293
1607076600000|2020-12-04 10:10:00|5600.5|5599.5|5596.7|5595.7|5600.5|5599.5|5596.7|5595.7|209
1607076900000|2020-12-04 10:15:00|5597|5596|5596.5|5595.5|5598|5597|5594.5|5593.5|569
1607077200000|2020-12-04 10:20:00|5596.2|5595.2|5592.7|5591.7|5597.2|5596.2|5592|5591|497
1607077500000|2020-12-04 10:25:00|5592.5|5591.5|5588.2|5587.2|5593|5592|5588|5587|519
1607077800000|2020-12-04 10:30:00|5588.5|5587.5|5589.5|5588.5|5592.5|5591.5|5587.7|5586.7|361
1607078100000|2020-12-04 10:35:00|5590|5589|5596|5595|5596|5595|5589.7|5588.7|321
1607078400000|2020-12-04 10:40:00|5595.7|5594.7|5597.2|5596.2|5598|5597|5594.2|5593.2|280
1607078700000|2020-12-04 10:45:00|5597.5|5596.5|5593.7|5592.7|5597.5|5596.5|5591.2|5590.2|263
1607079000000|2020-12-04 10:50:00|5594|5593|5595.5|5594.5|5598.5|5597.5|5591.5|5590.5|287
1607079300000|2020-12-04 10:55:00|5595.2|5594.2|5597.2|5596.2|5597.7|5596.7|5594.5|5593.5|292
1607079600000|2020-12-04 11:00:00|5597.5|5596.5|5595|5594|5598|5597|5594.5|5593.5|261
1607079900000|2020-12-04 11:05:00|5594.7|5593.7|5596|5595|5596.5|5595.5|5591.7|5590.7|347
1607080200000|2020-12-04 11:10:00|5596.2|5595.2|5597.2|5596.2|5598|5597|5595.5|5594.5|166
1607080500000|2020-12-04 11:15:00|5597|5596|5594.2|5593.2|5597.5|5596.5|5593.5|5592.5|173
1607080800000|2020-12-04 11:20:00|5594.5|5593.5|5593.5|5592.5|5595.2|5594.2|5592|5591|207
1607081100000|2020-12-04 11:25:00|5593.7|5592.7|5593|5592|5596.5|5595.5|5592.7|5591.7|217
1607081400000|2020-12-04 11:30:00|5592.7|5591.7|5595|5594|5595|5594|5592|5591|141
1607081700000|2020-12-04 11:35:00|5594.7|5593.7|5594|5593|5600|5599|5594|5593|657
1607082000000|2020-12-04 11:40:00|5593.7|5592.7|5591.2|5590.2|5594|5593|5590.5|5589.5|226
1607082300000|2020-12-04 11:45:00|5591|5590|5591|5590|5592.2|5591.2|5588.5|5587.5|345
1607082600000|2020-12-04 11:50:00|5590.7|5589.7|5589.2|5588.2|5591.5|5590.5|5588|5587|277
1607082900000|2020-12-04 11:55:00|5589.5|5588.5|5586.5|5585.5|5589.5|5588.5|5586|5585|291
1607083200000|2020-12-04 12:00:00|5586.7|5585.7|5585.5|5584.5|5587.5|5586.5|5584.2|5583.2|438
1607083500000|2020-12-04 12:05:00|5585.7|5584.7|5588.5|5587.5|5588.5|5587.5|5584.5|5583.5|288
1607083800000|2020-12-04 12:10:00|5588.2|5587.2|5592.2|5591.2|5592.2|5591.2|5587|5586|424
1607084100000|2020-12-04 12:15:00|5592|5591|5594.5|5593.5|5594.5|5593.5|5592|5591|147
1607084400000|2020-12-04 12:20:00|5594.2|5593.2|5596.5|5595.5|5598.2|5597.2|5593.7|5592.7|434
1607084700000|2020-12-04 12:25:00|5597|5596|5595.7|5594.7|5597.2|5596.2|5594|5593|314
1607085000000|2020-12-04 12:30:00|5596|5595|5594.7|5593.7|5596|5595|5593|5592|223
1607085300000|2020-12-04 12:35:00|5595|5594|5595.5|5594.5|5596|5595|5594|5593|154
1607085600000|2020-12-04 12:40:00|5596|5595|5597|5596|5597.2|5596.2|5595.5|5594.5|143
1607085900000|2020-12-04 12:45:00|5596.7|5595.7|5595|5594|5597|5596|5593.5|5592.5|201
1607086200000|2020-12-04 12:50:00|5594.7|5593.7|5594|5593|5595|5594|5593.2|5592.2|113
1607086500000|2020-12-04 12:55:00|5594.2|5593.2|5593.5|5592.5|5595|5594|5592.7|5591.7|119
1607086800000|2020-12-04 13:00:00|5593.2|5592.2|5589.7|5588.7|5593.5|5592.5|5589.5|5588.5|203
1607087100000|2020-12-04 13:05:00|5589.5|5588.5|5594|5593|5594|5593|5589.5|5588.5|223
1607087400000|2020-12-04 13:10:00|5594.2|5593.2|5593|5592|5595|5594|5593|5592|144
1607087700000|2020-12-04 13:15:00|5592.7|5591.7|5593|5592|5595|5594|5592.5|5591.5|155
1607088000000|2020-12-04 13:20:00|5592.5|5591.5|5592.5|5591.5|5593|5592|5590.5|5589.5|141
1607088300000|2020-12-04 13:25:00|5592.2|5591.2|5590.5|5589.5|5592.7|5591.7|5588.5|5587.5|194
1607088600000|2020-12-04 13:30:00|5590.7|5589.7|5589|5588|5592|5591|5583.5|5582.5|946
1607088900000|2020-12-04 13:35:00|5588.7|5587.7|5588|5587|5591.5|5590.5|5587|5586|268
1607089200000|2020-12-04 13:40:00|5588.2|5587.2|5590.2|5589.2|5591.5|5590.5|5587|5586|353
1607089500000|2020-12-04 13:45:00|5590.5|5589.5|5593|5592|5594.7|5593.7|5589|5588|391
1607089800000|2020-12-04 13:50:00|5593.2|5592.2|5590.5|5589.5|5595.7|5594.7|5590.5|5589.5|425
1607090100000|2020-12-04 13:55:00|5591|5590|5590.2|5589.2|5591.2|5590.2|5589|5588|213
1607090400000|2020-12-04 14:00:00|5590.5|5589.5|5589.5|5588.5|5591.2|5590.2|5589.5|5588.5|269
1607090700000|2020-12-04 14:05:00|5589.7|5588.7|5588.5|5587.5|5590.7|5589.7|5588.5|5587.5|209
1607091000000|2020-12-04 14:10:00|5588.2|5587.2|5590.5|5589.5|5590.5|5589.5|5587.5|5586.5|1205
1607091300000|2020-12-04 14:15:00|5590.2|5589.2|5588.2|5587.2|5590.5|5589.5|5588.2|5587.2|225
1607091600000|2020-12-04 14:20:00|5588|5587|5587.7|5586.7|5588.7|5587.7|5586.5|5585.5|192
1607091900000|2020-12-04 14:25:00|5588|5587|5588|5587|5589.7|5588.7|5586.5|5585.5|246
1607092200000|2020-12-04 14:30:00|5588.5|5587.5|5589.5|5588.5|5595|5594|5587.2|5586.2|5801
1607092500000|2020-12-04 14:35:00|5589.2|5588.2|5591.2|5590.2|5592.5|5591.5|5588.5|5587.5|333
1607092800000|2020-12-04 14:40:00|5591.5|5590.5|5599.5|5598.5|5599.5|5598.5|5591.5|5590.5|536
1607093100000|2020-12-04 14:45:00|5599.7|5598.7|5598.5|5597.5|5601|5600|5596.5|5595.5|792
1607093400000|2020-12-04 14:50:00|5598.7|5597.7|5599|5598|5600.5|5599.5|5598.5|5597.5|328
1607093700000|2020-12-04 14:55:00|5599.2|5598.2|5600.2|5599.2|5600.5|5599.5|5598.2|5597.2|258
1607094000000|2020-12-04 15:00:00|5598.2|5597.2|5595.5|5594.5|5599|5598|5594.5|5593.5|448
1607094300000|2020-12-04 15:05:00|5595.2|5594.2|5596.5|5595.5|5598|5597|5595|5594|1103
1607094600000|2020-12-04 15:10:00|5596.2|5595.2|5597.5|5596.5|5598|5597|5594|5593|294
1607094900000|2020-12-04 15:15:00|5597.7|5596.7|5601.7|5600.7|5603|5602|5597.7|5596.7|500
1607095200000|2020-12-04 15:20:00|5602|5601|5600|5599|5603.5|5602.5|5599.2|5598.2|417
1607095500000|2020-12-04 15:25:00|5600.2|5599.2|5596.5|5595.5|5601.5|5600.5|5596|5595|580
1607095800000|2020-12-04 15:30:00|5596.2|5595.2|5596|5595|5597.2|5596.2|5591.2|5590.2|729
1607096100000|2020-12-04 15:35:00|5595.7|5594.7|5600|5599|5601.5|5600.5|5595|5594|328
1607096400000|2020-12-04 15:40:00|5599.7|5598.7|5601|5600|5601.5|5600.5|5598|5597|343
1607096700000|2020-12-04 15:45:00|5601.2|5600.2|5600|5599|5601.5|5600.5|5597|5596|349
1607097000000|2020-12-04 15:50:00|5600.2|5599.2|5597|5596|5601.5|5600.5|5596.5|5595.5|344
1607097300000|2020-12-04 15:55:00|5597.5|5596.5|5593.5|5592.5|5597.7|5596.7|5593.5|5592.5|509
1607097600000|2020-12-04 16:00:00|5593.7|5592.7|5594|5593|5595.5|5594.5|5590.7|5589.7|457
1607097900000|2020-12-04 16:05:00|5594.2|5593.2|5595.5|5594.5|5595.7|5594.7|5593.5|5592.5|338
1607098200000|2020-12-04 16:10:00|5595.2|5594.2|5601.7|5600.7|5601.7|5600.7|5594|5593|594
1607098500000|2020-12-04 16:15:00|5601.5|5600.5|5601.5|5600.5|5603|5602|5600|5599|421
1607098800000|2020-12-04 16:20:00|5601|5600|5604.5|5603.5|5604.7|5603.7|5600|5599|645
1607099100000|2020-12-04 16:25:00|5604.7|5603.7|5605.5|5604.5|5607.7|5606.7|5604.5|5603.5|860
1607099400000|2020-12-04 16:30:00|5602.9|5600.9|5608.4|5606.4|5609.7|5607.7|5601.7|5599.7|2032
1607099700000|2020-12-04 16:35:00|5608.9|5606.9|5607.2|5605.2|5611.7|5609.7|5606.7|5604.7|1928
1607100000000|2020-12-04 16:40:00|5606.9|5604.9|5605.9|5603.9|5609.4|5607.4|5605.7|5603.7|6323
1607100300000|2020-12-04 16:45:00|5606.2|5604.2|5607.4|5605.4|5607.9|5605.9|5604.9|5602.9|196
1607100600000|2020-12-04 16:50:00|5607.7|5605.7|5609.2|5607.2|5609.7|5607.7|5607.4|5605.4|2170
1607100900000|2020-12-04 16:55:00|5608.9|5606.9|5606.2|5604.2|5609.2|5607.2|5605.7|5603.7|1233
1607101200000|2020-12-04 17:00:00|5606.7|5604.7|5605.2|5603.2|5607.2|5605.2|5605.2|5603.2|147
1607101500000|2020-12-04 17:05:00|5605.4|5603.4|5605.4|5603.4|5606.7|5604.7|5604.7|5602.7|1058
1607101800000|2020-12-04 17:10:00|5605.7|5603.7|5605.7|5603.7|5606.7|5604.7|5604.4|5602.4|90
1607102100000|2020-12-04 17:15:00|5605.4|5603.4|5604.9|5602.9|5605.7|5603.7|5604.7|5602.7|86
1607102400000|2020-12-04 17:20:00|5604.7|5602.7|5604.2|5602.2|5605.2|5603.2|5602.7|5600.7|220
1607102700000|2020-12-04 17:25:00|5603.9|5601.9|5604.2|5602.2|5606.2|5604.2|5603.4|5601.4|190
1607103000000|2020-12-04 17:30:00|5604.7|5602.7|5603.9|5601.9|5604.7|5602.7|5603.2|5601.2|153
1607103300000|2020-12-04 17:35:00|5604.2|5602.2|5602.9|5600.9|5604.2|5602.2|5602.7|5600.7|31
1607103600000|2020-12-04 17:40:00|5603.2|5601.2|5603.7|5601.7|5604.2|5602.2|5602.2|5600.2|92
1607103900000|2020-12-04 17:45:00|5603.2|5601.2|5602.7|5600.7|5604.2|5602.2|5602.7|5600.7|43
1607104200000|2020-12-04 17:50:00|5602.9|5600.9|5601.4|5599.4|5603.2|5601.2|5601.2|5599.2|88
1607104500000|2020-12-04 17:55:00|5601.7|5599.7|5601.2|5599.2|5601.9|5599.9|5600.7|5598.7|54
1607104800000|2020-12-04 18:00:00|5601.7|5599.7|5601.9|5599.9|5602.4|5600.4|5601.2|5599.2|41
1607105100000|2020-12-04 18:05:00|5601.7|5599.7|5601.9|5599.9|5602.4|5600.4|5601.4|5599.4|32
1607105400000|2020-12-04 18:10:00|5602.2|5600.2|5600.9|5598.9|5602.2|5600.2|5600.9|5598.9|24
1607105700000|2020-12-04 18:15:00|5600.7|5598.7|5603.4|5601.4|5604.7|5602.7|5600.7|5598.7|73
1607106000000|2020-12-04 18:20:00|5603.2|5601.2|5602.9|5600.9|5603.4|5601.4|5602.4|5600.4|12
1607106300000|2020-12-04 18:25:00|5602.7|5600.7|5602.2|5600.2|5602.7|5600.7|5601.7|5599.7|6
1607106600000|2020-12-04 18:30:00|5602.4|5600.4|5603.2|5601.2|5603.4|5601.4|5601.9|5599.9|33
1607106900000|2020-12-04 18:35:00|5603.4|5601.4|5607.2|5605.2|5607.4|5605.4|5603.4|5601.4|55
1607107200000|2020-12-04 18:40:00|5606.9|5604.9|5605.9|5603.9|5607.2|5605.2|5604.9|5602.9|37
1607107500000|2020-12-04 18:45:00|5605.7|5603.7|5606.2|5604.2|5607.2|5605.2|5604.9|5602.9|41
1607107800000|2020-12-04 18:50:00|5605.9|5603.9|5603.4|5601.4|5606.7|5604.7|5603.2|5601.2|45
1607108100000|2020-12-04 18:55:00|5603.2|5601.2|5600.9|5598.9|5603.2|5601.2|5600.7|5598.7|92
1607108400000|2020-12-04 19:00:00|5600.7|5598.7|5601.9|5599.9|5603.2|5601.2|5600.7|5598.7|45
1607108700000|2020-12-04 19:05:00|5601.7|5599.7|5603.2|5601.2|5603.7|5601.7|5601.7|5599.7|25
1607109000000|2020-12-04 19:10:00|5602.9|5600.9|5600.9|5598.9|5603.4|5601.4|5600.7|5598.7|14
1607109300000|2020-12-04 19:15:00|5600.7|5598.7|5602.9|5600.9|5603.7|5601.7|5600.7|5598.7|53
1607109600000|2020-12-04 19:20:00|5603.2|5601.2|5602.9|5600.9|5604.4|5602.4|5602.4|5600.4|25
1607109900000|2020-12-04 19:25:00|5602.7|5600.7|5601.4|5599.4|5603.7|5601.7|5600.7|5598.7|55
1607110200000|2020-12-04 19:30:00|5601.2|5599.2|5601.9|5599.9|5602.7|5600.7|5601.2|5599.2|34
1607110500000|2020-12-04 19:35:00|5602.2|5600.2|5599.9|5597.9|5602.2|5600.2|5599.7|5597.7|34
1607110800000|2020-12-04 19:40:00|5600.2|5598.2|5602.9|5600.9|5602.9|5600.9|5599.2|5597.2|115
1607111100000|2020-12-04 19:45:00|5602.7|5600.7|5602.9|5600.9|5603.2|5601.2|5602.4|5600.4|57
1607111400000|2020-12-04 19:50:00|5602.7|5600.7|5601.4|5599.4|5603.4|5601.4|5600.7|5598.7|69
1607111700000|2020-12-04 19:55:00|5601.2|5599.2|5601.7|5599.7|5602.2|5600.2|5600.7|5598.7|44
1607112000000|2020-12-04 20:00:00|5601.9|5599.9|5602.2|5600.2|5604.7|5602.7|5601.4|5599.4|109
1607112300000|2020-12-04 20:05:00|5601.9|5599.9|5600.4|5598.4|5601.9|5599.9|5600.2|5598.2|13
1607112600000|2020-12-04 20:10:00|5599.7|5597.7|5596.2|5594.2|5600.4|5598.4|5595.9|5593.9|111
1607112900000|2020-12-04 20:15:00|5595.9|5593.9|5598.2|5596.2|5598.7|5596.7|5595.2|5593.2|71
1607113200000|2020-12-04 20:20:00|5597.9|5595.9|5599.4|5597.4|5600.2|5598.2|5597.4|5595.4|58
1607113500000|2020-12-04 20:25:00|5599.2|5597.2|5597.9|5595.9|5599.4|5597.4|5594.9|5592.9|38
1607113800000|2020-12-04 20:30:00|5598.2|5596.2|5600.2|5598.2|5601.7|5599.7|5597.9|5595.9|109
1607114100000|2020-12-04 20:35:00|5599.9|5597.9|5600.9|5598.9|5600.9|5598.9|5598.9|5596.9|36
1607114400000|2020-12-04 20:40:00|5600.7|5598.7|5607.2|5605.2|5608.4|5606.4|5599.4|5597.4|175
1607114700000|2020-12-04 20:45:00|5607.4|5605.4|5607.7|5605.7|5608.4|5606.4|5605.2|5603.2|117
1607115000000|2020-12-04 20:50:00|5606.4|5604.4|5606.7|5604.7|5608.9|5606.9|5604.2|5602.2|189
1607115300000|2020-12-04 20:55:00|5606.4|5604.4|5612.4|5610.4|5613.4|5611.4|5603.4|5601.4|277
1607115600000|2020-12-04 21:00:00|5615.1|5611.1|5609.9|5605.9|5616.2|5612.2|5609.6|5605.6|5
1607115900000|2020-12-04 21:05:00|5609.8|5605.8|5609.6|5605.6|5611.3|5607.3|5609.3|5605.3|0
1607116200000|2020-12-04 21:10:00|5609.5|5605.5|5604.3|5600.3|5609.5|5605.5|5603|5599|0
1607116500000|2020-12-04 21:15:00|5605.7|5601.7|5604.6|5600.6|5605.7|5601.7|5604.6|5600.6|0
1607116800000|2020-12-04 21:20:00|5604.5|5600.5|5604.7|5600.7|5604.8|5600.8|5604.3|5600.3|0
1607117100000|2020-12-04 21:25:00|5604.5|5600.5|5605.2|5601.2|5605.2|5601.2|5604.3|5600.3|0
1607117400000|2020-12-04 21:30:00|5605.4|5601.4|5606.1|5602.1|5607.2|5603.2|5605.4|5601.4|0
1607117700000|2020-12-04 21:35:00|5606.5|5602.5|5607.6|5603.6|5607.9|5603.9|5605.8|5601.8|0
1607118000000|2020-12-04 21:40:00|5607.5|5603.5|5605.2|5601.2|5607.6|5603.6|5605.2|5601.2|0
1607118300000|2020-12-04 21:45:00|5605.5|5601.5|5605.2|5601.2|5606.2|5602.2|5604.6|5600.6|0
1607118600000|2020-12-04 21:50:00|5604.9|5600.9|5603.8|5599.8|5605.2|5601.2|5603.8|5599.8|0
1607118900000|2020-12-04 21:55:00|5603.9|5599.9|5604.1|5600.1|5604.6|5600.6|5603.4|5599.4|0
1607295600000|2020-12-06 23:00:00|5622.2|5618.2|5621.9|5617.9|5625.3|5621.3|5620.7|5616.7|0
1607295900000|2020-12-06 23:05:00|5622|5618|5622|5618|5622.4|5618.4|5619|5615|0
1607296200000|2020-12-06 23:10:00|5621.9|5617.9|5615.6|5611.6|5622|5618|5614.9|5610.9|0
1607296500000|2020-12-06 23:15:00|5615.7|5611.7|5614.9|5610.9|5616.6|5612.6|5613.4|5609.4|0
1607296800000|2020-12-06 23:20:00|5615.2|5611.2|5617.4|5613.4|5617.6|5613.6|5614.3|5610.3|0
1607297100000|2020-12-06 23:25:00|5617.3|5613.3|5618.5|5614.5|5618.5|5614.5|5615|5611|0
1607297400000|2020-12-06 23:30:00|5618.8|5614.8|5617.9|5613.9|5621.2|5617.2|5617.6|5613.6|0
1607297700000|2020-12-06 23:35:00|5617.8|5613.8|5619.2|5615.2|5619.2|5615.2|5616.5|5612.5|0
1607298000000|2020-12-06 23:40:00|5619.1|5615.1|5620.3|5616.3|5620.9|5616.9|5618.6|5614.6|0
1607298300000|2020-12-06 23:45:00|5620.2|5616.2|5620.5|5616.5|5621.5|5617.5|5619.6|5615.6|0
1607298600000|2020-12-06 23:50:00|5620.4|5616.4|5619.5|5615.5|5620.8|5616.8|5618.4|5614.4|0
1607298900000|2020-12-06 23:55:00|5619.6|5615.6|5616.1|5612.1|5619.6|5615.6|5615.3|5611.3|0
1607299200000|2020-12-07 00:00:00|5616|5612|5614.5|5610.5|5616.2|5612.2|5612.9|5608.9|0
1607299500000|2020-12-07 00:05:00|5614.4|5610.4|5608.7|5604.7|5614.8|5610.8|5607.3|5603.3|0
1607299800000|2020-12-07 00:10:00|5608.8|5604.8|5609.4|5605.4|5611.4|5607.4|5608.2|5604.2|0
1607300100000|2020-12-07 00:15:00|5609.1|5605.1|5604.1|5601.1|5609.1|5605.6|5604|5601|0
1607300400000|2020-12-07 00:20:00|5604|5601|5602.5|5599.5|5605.4|5602.4|5602.4|5599.4|0
1607300700000|2020-12-07 00:25:00|5602.8|5599.8|5604|5601|5604.1|5601.1|5602.5|5599.5|0
1607301000000|2020-12-07 00:30:00|5604.1|5601.1|5607.5|5604.5|5607.6|5604.6|5603.3|5600.3|0
1607301300000|2020-12-07 00:35:00|5607.4|5604.4|5606|5603|5607.5|5604.5|5605.9|5602.9|0
1607301600000|2020-12-07 00:40:00|5606.8|5603.8|5607.4|5604.4|5607.5|5604.5|5605.9|5602.9|0
1607301900000|2020-12-07 00:45:00|5607.5|5604.5|5607.5|5604.5|5609|5606|5606|5603|0
1607302200000|2020-12-07 00:50:00|5607.4|5604.4|5614.8|5611.8|5614.8|5611.8|5605.9|5602.9|0
1607302500000|2020-12-07 00:55:00|5614.9|5611.9|5610.4|5607.4|5615|5612|5610.4|5607.4|0
1607302800000|2020-12-07 01:00:00|5609.9|5606.9|5614.8|5611.8|5615.6|5612.6|5609|5606|0
1607303100000|2020-12-07 01:05:00|5614.7|5611.7|5610.1|5607.1|5614.8|5611.8|5610.1|5607.1|0
1607303400000|2020-12-07 01:10:00|5609.8|5606.8|5611.7|5608.7|5611.8|5608.8|5607.1|5604.1|0
1607303700000|2020-12-07 01:15:00|5611.6|5608.6|5611.2|5608.2|5613.3|5610.3|5610.1|5607.1|0
1607304000000|2020-12-07 01:20:00|5611|5608|5608.9|5605.9|5611.9|5608.9|5608.9|5605.9|0
1607304300000|2020-12-07 01:25:00|5608.8|5605.8|5610.3|5607.3|5611.8|5608.8|5607.4|5604.4|0
1607304600000|2020-12-07 01:30:00|5610.4|5607.4|5607.4|5604.4|5611.8|5608.8|5607.3|5604.3|0
1607304900000|2020-12-07 01:35:00|5607.3|5604.3|5604|5601|5607.3|5604.3|5603.9|5600.9|0
1607305200000|2020-12-07 01:40:00|5603.9|5600.9|5602.6|5599.6|5604|5601|5601|5598|0
1607305500000|2020-12-07 01:45:00|5602|5599|5599.3|5596.3|5602|5599|5598.6|5595.6|0
1607305800000|2020-12-07 01:50:00|5599.4|5596.4|5602.3|5599.3|5602.3|5599.3|5599.3|5596.3|0
1607306100000|2020-12-07 01:55:00|5602.2|5599.2|5602.2|5599.2|5602.3|5599.3|5600.8|5597.8|0
1607306400000|2020-12-07 02:00:00|5602.2|5599.2|5601|5598|5602.5|5599.5|5600.9|5597.9|0
1607306700000|2020-12-07 02:05:00|5600.7|5597.7|5599.6|5596.6|5602.5|5599.5|5599.5|5596.5|0
1607307000000|2020-12-07 02:10:00|5599.5|5596.5|5599.5|5596.5|5601|5598|5599.5|5596.5|0
1607307300000|2020-12-07 02:15:00|5599.6|5596.6|5598.2|5595.2|5601|5598|5596.7|5593.7|0
1607307600000|2020-12-07 02:20:00|5598.1|5595.1|5599.7|5596.7|5599.7|5596.7|5598.1|5595.1|0
1607307900000|2020-12-07 02:25:00|5599.1|5596.1|5596.4|5593.4|5599.1|5596.1|5596.4|5593.4|0
1607308200000|2020-12-07 02:30:00|5595.9|5592.9|5590.7|5587.7|5595.9|5592.9|5590.7|5587.7|0
1607308500000|2020-12-07 02:35:00|5590.6|5587.6|5592.2|5589.2|5593.8|5590.8|5590.6|5587.6|0
1607308800000|2020-12-07 02:40:00|5591.8|5588.8|5590.4|5587.4|5593.2|5590.2|5590.4|5587.4|0
1607309100000|2020-12-07 02:45:00|5590.3|5587.3|5592.1|5589.1|5592.1|5589.1|5588.9|5585.9|0
1607309400000|2020-12-07 02:50:00|5592.2|5589.2|5592.9|5589.9|5592.9|5589.9|5592.1|5589.1|0
1607309700000|2020-12-07 02:55:00|5593.2|5590.2|5591.4|5588.4|5593.8|5590.8|5590.6|5587.6|0
1607310000000|2020-12-07 03:00:00|5591.1|5588.1|5592.2|5589.2|5593.7|5590.7|5590.7|5587.7|0
1607310300000|2020-12-07 03:05:00|5592.1|5589.1|5589.1|5586.1|5592.1|5589.1|5587.6|5584.6|0
1607310600000|2020-12-07 03:10:00|5589|5586|5588.1|5585.1|5589.1|5586.1|5587.4|5584.4|0
1607310900000|2020-12-07 03:15:00|5587.9|5584.9|5589.5|5586.5|5590.3|5587.3|5587.4|5584.4|0
1607311200000|2020-12-07 03:20:00|5590.3|5587.3|5591.8|5588.8|5591.8|5588.8|5588.8|5585.8|0
1607311500000|2020-12-07 03:25:00|5591.7|5588.7|5591.8|5588.8|5593.2|5590.2|5591.7|5588.7|0
1607311800000|2020-12-07 03:30:00|5591.9|5588.9|5591.9|5588.9|5593.3|5590.3|5591.7|5588.7|0
1607312100000|2020-12-07 03:35:00|5592|5589|5588.9|5585.9|5592|5589|5588.9|5585.9|0
1607312400000|2020-12-07 03:40:00|5589.2|5586.2|5589.7|5586.7|5590.4|5587.4|5588.9|5585.9|0
1607312700000|2020-12-07 03:45:00|5589.4|5586.4|5588.3|5585.3|5590.4|5587.4|5587.6|5584.6|0
1607313000000|2020-12-07 03:50:00|5588.6|5585.6|5587.6|5584.6|5590.6|5587.6|5587.6|5584.6|0
1607313300000|2020-12-07 03:55:00|5587.9|5584.9|5587.4|5584.4|5589|5586|5587.3|5584.3|0
1607313600000|2020-12-07 04:00:00|5587.3|5584.3|5587.4|5584.4|5588.9|5585.9|5585.9|5582.9|0
1607313900000|2020-12-07 04:05:00|5587.5|5584.5|5590.5|5587.5|5590.5|5587.5|5587.5|5584.5|0
1607314200000|2020-12-07 04:10:00|5590.4|5587.4|5590.5|5587.5|5590.6|5587.6|5589.7|5586.7|0
1607314500000|2020-12-07 04:15:00|5590.6|5587.6|5590.6|5587.6|5590.7|5587.7|5590.5|5587.5|0
1607314800000|2020-12-07 04:20:00|5590|5587|5590.5|5587.5|5590.6|5587.6|5589.2|5586.2|0
1607315100000|2020-12-07 04:25:00|5590.6|5587.6|5590.5|5587.5|5590.6|5587.6|5590.5|5587.5|0
1607315400000|2020-12-07 04:30:00|5590|5587|5589.1|5586.1|5590.5|5587.5|5589|5586|0
1607315700000|2020-12-07 04:35:00|5589.6|5586.6|5590.5|5587.5|5590.6|5587.6|5589.6|5586.6|0
1607316000000|2020-12-07 04:40:00|5590.6|5587.6|5589.8|5586.8|5590.6|5587.6|5589.1|5586.1|0
1607316300000|2020-12-07 04:45:00|5589.5|5586.5|5590.6|5587.6|5590.6|5587.6|5589.1|5586.1|0
1607316600000|2020-12-07 04:50:00|5590.7|5587.7|5592.1|5589.1|5592.1|5589.1|5590.6|5587.6|0
1607316900000|2020-12-07 04:55:00|5592.2|5589.2|5592.3|5589.3|5593.7|5590.7|5592.1|5589.1|0
1607317200000|2020-12-07 05:00:00|5593.7|5590.7|5595.4|5592.4|5595.4|5592.4|5593.7|5590.7|0
1607317500000|2020-12-07 05:05:00|5595.7|5592.7|5592.6|5589.6|5596.8|5593.8|5590.9|5587.9|0
1607317800000|2020-12-07 05:10:00|5592.5|5589.5|5591.2|5588.2|5592.6|5589.6|5591|5588|0
1607318100000|2020-12-07 05:15:00|5591.3|5588.3|5589.8|5586.8|5591.3|5588.3|5589.7|5586.7|0
1607318400000|2020-12-07 05:20:00|5590.1|5587.1|5589.8|5586.8|5591.2|5588.2|5589.8|5586.8|0
1607318700000|2020-12-07 05:25:00|5590.5|5587.5|5589.8|5586.8|5590.6|5587.6|5589.7|5586.7|0
1607319000000|2020-12-07 05:30:00|5590.1|5587.1|5592|5589|5592.8|5589.8|5589.8|5586.8|0
1607319300000|2020-12-07 05:35:00|5592.3|5589.3|5591.2|5588.2|5592.7|5589.7|5591.2|5588.2|0
1607319600000|2020-12-07 05:40:00|5591.3|5588.3|5591.2|5588.2|5591.3|5588.3|5591.1|5588.1|0
1607319900000|2020-12-07 05:45:00|5591.1|5588.1|5589.7|5586.7|5591.2|5588.2|5589.7|5586.7|0
1607320200000|2020-12-07 05:50:00|5589.6|5586.6|5589.4|5586.4|5589.7|5586.7|5588.1|5585.1|0
1607320500000|2020-12-07 05:55:00|5589.3|5586.3|5589.5|5586.5|5589.5|5586.5|5589.3|5586.3|0
1607320800000|2020-12-07 06:00:00|5589.4|5586.4|5592.6|5589.6|5592.6|5589.6|5589.4|5586.4|0
1607321100000|2020-12-07 06:05:00|5592.3|5589.3|5591.8|5588.8|5592.6|5589.6|5591.1|5588.1|0
1607321400000|2020-12-07 06:10:00|5591.6|5588.6|5592.8|5589.8|5592.8|5589.8|5591.1|5588.1|0
1607321700000|2020-12-07 06:15:00|5593.4|5590.4|5592.8|5589.8|5594.2|5591.2|5592.8|5589.8|0
1607322000000|2020-12-07 06:20:00|5592.9|5589.9|5593.6|5590.6|5594.3|5591.3|5592.8|5589.8|0
1607322300000|2020-12-07 06:25:00|5593.5|5590.5|5592.8|5589.8|5594.3|5591.3|5592.7|5589.7|0
1607322600000|2020-12-07 06:30:00|5592.5|5589.5|5591|5588|5592.5|5589.5|5589.5|5586.5|0
1607322900000|2020-12-07 06:35:00|5591.1|5588.1|5594.2|5591.2|5594.2|5591.2|5591.1|5588.1|0
1607323200000|2020-12-07 06:40:00|5594.3|5591.3|5594.3|5591.3|5594.3|5591.3|5593.5|5590.5|0
1607323500000|2020-12-07 06:45:00|5594.2|5591.2|5594.4|5591.4|5594.5|5591.5|5592.8|5589.8|0
1607323800000|2020-12-07 06:50:00|5593.9|5590.9|5591.6|5588.6|5593.9|5590.9|5591.5|5588.5|0
1607324100000|2020-12-07 06:55:00|5591.1|5588.1|5588.7|5585.7|5591.1|5588.1|5588.6|5585.6|0
1607324400000|2020-12-07 07:00:00|5589.5|5586.5|5587.9|5585.9|5589.5|5587.2|5582.7|5580.7|340
1607324700000|2020-12-07 07:05:00|5588.2|5586.2|5585.7|5583.7|5588.2|5586.2|5583.9|5581.9|227
1607325000000|2020-12-07 07:10:00|5585.4|5583.4|5586.9|5584.9|5587.2|5585.2|5584.2|5582.2|84
1607325300000|2020-12-07 07:15:00|5586.7|5584.7|5588.4|5586.4|5588.4|5586.4|5584.7|5582.7|216
1607325600000|2020-12-07 07:20:00|5588.7|5586.7|5592.9|5590.9|5593.4|5591.4|5586.9|5584.9|139
1607325900000|2020-12-07 07:25:00|5592.7|5590.7|5591.9|5589.9|5592.9|5590.9|5591.2|5589.2|35
1607326200000|2020-12-07 07:30:00|5591.7|5589.7|5590.9|5588.9|5592.7|5590.7|5588.7|5586.7|75
1607326500000|2020-12-07 07:35:00|5591.2|5589.2|5589.4|5587.4|5591.4|5589.4|5588.4|5586.4|76
1607326800000|2020-12-07 07:40:00|5589.7|5587.7|5589.4|5587.4|5589.9|5587.9|5588.7|5586.7|12
1607327100000|2020-12-07 07:45:00|5589.2|5587.2|5590.2|5588.2|5592.2|5590.2|5586.4|5584.4|62
1607327400000|2020-12-07 07:50:00|5589.9|5587.9|5590.7|5588.7|5590.9|5588.9|5589.2|5587.2|39
1607327700000|2020-12-07 07:55:00|5590.4|5588.4|5594.9|5592.9|5594.9|5592.9|5589.2|5587.2|154
1607328000000|2020-12-07 08:00:00|5594.7|5592.7|5592.4|5591.4|5596.9|5595.9|5583.9|5582.9|1417
1607328300000|2020-12-07 08:05:00|5591.7|5590.7|5582.7|5581.7|5593.9|5592.9|5581.7|5580.7|1065
1607328600000|2020-12-07 08:10:00|5582.4|5581.4|5573.9|5572.9|5586.7|5585.7|5572.2|5571.2|966
1607328900000|2020-12-07 08:15:00|5573.7|5572.7|5575.9|5574.9|5579.7|5578.7|5571.4|5570.4|580
1607329200000|2020-12-07 08:20:00|5575.7|5574.7|5565.2|5564.2|5575.7|5574.7|5563.4|5562.4|968
1607329500000|2020-12-07 08:25:00|5564.9|5563.9|5551.7|5550.7|5565.4|5564.4|5548.7|5547.7|1420
1607329800000|2020-12-07 08:30:00|5551.4|5550.4|5551.2|5550.2|5555.2|5554.2|5545.9|5544.9|1128
1607330100000|2020-12-07 08:35:00|5550.7|5549.7|5553.7|5552.7|5557.7|5556.7|5547.7|5546.7|672
1607330400000|2020-12-07 08:40:00|5553.4|5552.4|5537.2|5536.2|5553.7|5552.7|5534.2|5533.2|838
1607330700000|2020-12-07 08:45:00|5536.7|5535.7|5548.4|5547.4|5549.7|5548.7|5535.2|5534.2|698
1607331000000|2020-12-07 08:50:00|5548.2|5547.2|5550.7|5549.7|5552.2|5551.2|5545.7|5544.7|508
1607331300000|2020-12-07 08:55:00|5550.4|5549.4|5545.9|5544.9|5551.4|5550.4|5545.4|5544.4|409
1607331600000|2020-12-07 09:00:00|5545.7|5544.7|5548.9|5547.9|5552.4|5551.4|5541.9|5540.9|523
1607331900000|2020-12-07 09:05:00|5548.7|5547.7|5549.9|5548.9|5551.4|5550.4|5547.4|5546.4|374
1607332200000|2020-12-07 09:10:00|5550.2|5549.2|5545.7|5544.7|5551.7|5550.7|5544.2|5543.2|433
1607332500000|2020-12-07 09:15:00|5545.4|5544.4|5558.2|5557.2|5558.7|5557.7|5544.2|5543.2|429
1607332800000|2020-12-07 09:20:00|5558.9|5557.9|5557.4|5556.4|5560.7|5559.7|5555.4|5554.4|365
1607333100000|2020-12-07 09:25:00|5557.7|5556.7|5558.2|5557.2|5559.7|5558.7|5555.7|5554.7|253
1607333400000|2020-12-07 09:30:00|5558.4|5557.4|5563.9|5562.9|5566.9|5565.9|5558.2|5557.2|842
1607333700000|2020-12-07 09:35:00|5563.7|5562.7|5557.2|5556.2|5565.2|5564.2|5557.2|5556.2|317
1607334000000|2020-12-07 09:40:00|5557.4|5556.4|5560.2|5559.2|5561.4|5560.4|5555.7|5554.7|361
1607334300000|2020-12-07 09:45:00|5560.4|5559.4|5563.7|5562.7|5563.7|5562.7|5558.2|5557.2|248
1607334600000|2020-12-07 09:50:00|5563.4|5562.4|5559.2|5558.2|5564.2|5563.2|5558.9|5557.9|352
1607334900000|2020-12-07 09:55:00|5558.9|5557.9|5560.4|5559.4|5562.7|5561.7|5558.7|5557.7|301
1607335200000|2020-12-07 10:00:00|5560.2|5559.2|5559.7|5558.7|5561.2|5560.2|5557.4|5556.4|274
1607335500000|2020-12-07 10:05:00|5559.9|5558.9|5565.4|5564.4|5565.7|5564.7|5559.9|5558.9|422
1607335800000|2020-12-07 10:10:00|5565.2|5564.2|5565.2|5564.2|5565.7|5564.7|5563.4|5562.4|275
1607336100000|2020-12-07 10:15:00|5564.9|5563.9|5566.7|5565.7|5567.4|5566.4|5563.2|5562.2|226
1607336400000|2020-12-07 10:20:00|5566.4|5565.4|5564.4|5563.4|5566.7|5565.7|5563.7|5562.7|292
1607336700000|2020-12-07 10:25:00|5564.7|5563.7|5565.4|5564.4|5568.2|5567.2|5564.2|5563.2|248
1607337000000|2020-12-07 10:30:00|5565.2|5564.2|5560.2|5559.2|5565.7|5564.7|5559.2|5558.2|214
1607337300000|2020-12-07 10:35:00|5559.7|5558.7|5560.4|5559.4|5561.2|5560.2|5559.2|5558.2|189
1607337600000|2020-12-07 10:40:00|5560.2|5559.2|5559.4|5558.4|5562.7|5561.7|5558.7|5557.7|202
1607337900000|2020-12-07 10:45:00|5559.2|5558.2|5560.9|5559.9|5561.9|5560.9|5558.4|5557.4|209
1607338200000|2020-12-07 10:50:00|5560.7|5559.7|5560.7|5559.7|5562.7|5561.7|5560.4|5559.4|174
1607338500000|2020-12-07 10:55:00|5560.9|5559.9|5555.7|5554.7|5561.4|5560.4|5555.7|5554.7|269
1607338800000|2020-12-07 11:00:00|5555.4|5554.4|5560.4|5559.4|5561.7|5560.7|5554.7|5553.7|342
1607339100000|2020-12-07 11:05:00|5560.7|5559.7|5560.4|5559.4|5561.9|5560.9|5558.7|5557.7|239
1607339400000|2020-12-07 11:10:00|5560.7|5559.7|5561.2|5560.2|5561.2|5560.2|5558.2|5557.2|319
1607339700000|2020-12-07 11:15:00|5561.7|5560.7|5561.9|5560.9|5563.7|5562.7|5561.7|5560.7|217
1607340000000|2020-12-07 11:20:00|5562.2|5561.2|5563.9|5562.9|5564.2|5563.2|5561.9|5560.9|159
1607340300000|2020-12-07 11:25:00|5563.7|5562.7|5562.7|5561.7|5564.2|5563.2|5562.7|5561.7|177
1607340600000|2020-12-07 11:30:00|5562.4|5561.4|5564.9|5563.9|5565.7|5564.7|5562.2|5561.2|136
1607340900000|2020-12-07 11:35:00|5565.2|5564.2|5567.2|5566.2|5568.2|5567.2|5564.9|5563.9|216
1607341200000|2020-12-07 11:40:00|5566.9|5565.9|5565.9|5564.9|5568.7|5567.7|5565.7|5564.7|144
1607341500000|2020-12-07 11:45:00|5565.7|5564.7|5568.4|5567.4|5569.2|5568.2|5565.7|5564.7|103
1607341800000|2020-12-07 11:50:00|5568.7|5567.7|5571.4|5570.4|5575.7|5574.7|5568.2|5567.2|686
1607342100000|2020-12-07 11:55:00|5571.7|5570.7|5570.7|5569.7|5575.4|5574.4|5570.7|5569.7|1246
1607342400000|2020-12-07 12:00:00|5571.4|5570.4|5567.7|5566.7|5572.4|5571.4|5566.7|5565.7|174
1607342700000|2020-12-07 12:05:00|5567.9|5566.9|5567.7|5566.7|5569.2|5568.2|5565.7|5564.7|178
1607343000000|2020-12-07 12:10:00|5567.4|5566.4|5568.2|5567.2|5569.7|5568.7|5567.2|5566.2|252
1607343300000|2020-12-07 12:15:00|5567.9|5566.9|5566.9|5565.9|5568.7|5567.7|5565.9|5564.9|167
1607343600000|2020-12-07 12:20:00|5566.7|5565.7|5568.2|5567.2|5568.4|5567.4|5566.2|5565.2|149
1607343900000|2020-12-07 12:25:00|5567.9|5566.9|5567.7|5566.7|5568.2|5567.2|5565.7|5564.7|153
1607344200000|2020-12-07 12:30:00|5567.4|5566.4|5565.7|5564.7|5567.7|5566.7|5564.4|5563.4|147
1607344500000|2020-12-07 12:35:00|5565.9|5564.9|5565.9|5564.9|5567.2|5566.2|5565.2|5564.2|330
1607344800000|2020-12-07 12:40:00|5565.7|5564.7|5559.5|5558.5|5565.7|5564.7|5559.2|5558.2|148
1607345100000|2020-12-07 12:45:00|5559|5558|5560.5|5559.5|5561.7|5560.7|5559|5558|90
1607345400000|2020-12-07 12:50:00|5560.7|5559.7|5564|5563|5564.5|5563.5|5560.5|5559.5|163
1607345700000|2020-12-07 12:55:00|5563.7|5562.7|5563.7|5562.7|5565.5|5564.5|5561.5|5560.5|1317
1607346000000|2020-12-07 13:00:00|5564|5563|5561|5560|5565.7|5564.7|5560.7|5559.7|324
1607346300000|2020-12-07 13:05:00|5561.2|5560.2|5563.5|5562.5|5564|5563|5560.5|5559.5|155
1607346600000|2020-12-07 13:10:00|5563.7|5562.7|5560|5559|5564.2|5563.2|5560|5559|139
1607346900000|2020-12-07 13:15:00|5560.2|5559.2|5562.5|5561.5|5565|5564|5560|5559|145
1607347200000|2020-12-07 13:20:00|5562.7|5561.7|5562.7|5561.7|5564.5|5563.5|5560.7|5559.7|266
1607347500000|2020-12-07 13:25:00|5563|5562|5565.2|5564.2|5566|5565|5562|5561|261
1607347800000|2020-12-07 13:30:00|5565.5|5564.5|5560.5|5559.5|5565.5|5564.5|5560.2|5559.2|172
1607348100000|2020-12-07 13:35:00|5560.2|5559.2|5558.2|5557.2|5560.2|5559.2|5556|5555|241
1607348400000|2020-12-07 13:40:00|5558.5|5557.5|5562|5561|5562.2|5561.2|5558.2|5557.2|114
1607348700000|2020-12-07 13:45:00|5561.5|5560.5|5560.5|5559.5|5561.5|5560.5|5559.5|5558.5|113
1607349000000|2020-12-07 13:50:00|5560.7|5559.7|5561|5560|5563|5562|5560.2|5559.2|140
1607349300000|2020-12-07 13:55:00|5560.7|5559.7|5561.5|5560.5|5562.7|5561.7|5560|5559|151
1607349600000|2020-12-07 14:00:00|5561.2|5560.2|5564|5563|5564|5563|5561|5560|151
1607349900000|2020-12-07 14:05:00|5563.7|5562.7|5565|5564|5566|5565|5563.5|5562.5|170
1607350200000|2020-12-07 14:10:00|5565.2|5564.2|5561.2|5560.2|5566|5565|5560.7|5559.7|152
1607350500000|2020-12-07 14:15:00|5561.5|5560.5|5562|5561|5562|5561|5560|5559|121
1607350800000|2020-12-07 14:20:00|5561.7|5560.7|5562|5561|5562.5|5561.5|5561|5560|151
1607351100000|2020-12-07 14:25:00|5561.5|5560.5|5564|5563|5564.5|5563.5|5561|5560|175
1607351400000|2020-12-07 14:30:00|5563.7|5562.7|5557.7|5556.7|5565|5564|5557.2|5556.2|623
1607351700000|2020-12-07 14:35:00|5557.5|5556.5|5553.5|5552.5|5559.5|5558.5|5552.5|5551.5|446
1607352000000|2020-12-07 14:40:00|5553.2|5552.2|5550|5549|5553.5|5552.5|5547.5|5546.5|679
1607352300000|2020-12-07 14:45:00|5549.5|5548.5|5550.5|5549.5|5553.2|5552.2|5548|5547|872
1607352600000|2020-12-07 14:50:00|5550.2|5549.2|5552.5|5551.5|5554|5553|5549|5548|230
1607352900000|2020-12-07 14:55:00|5553|5552|5565.2|5564.2|5565.2|5564.2|5551.2|5550.2|439
1607353200000|2020-12-07 15:00:00|5565.5|5564.5|5558.2|5557.2|5567.2|5566.2|5557.5|5556.5|574
1607353500000|2020-12-07 15:05:00|5558.5|5557.5|5560.7|5559.7|5562|5561|5554.5|5553.5|354
1607353800000|2020-12-07 15:10:00|5561|5560|5561.2|5560.2|5565.2|5564.2|5560.5|5559.5|240
1607354100000|2020-12-07 15:15:00|5561|5560|5557|5556|5562|5561|5555|5554|393
1607354400000|2020-12-07 15:20:00|5556.7|5555.7|5559.5|5558.5|5560|5559|5555.5|5554.5|293
1607354700000|2020-12-07 15:25:00|5559.2|5558.2|5564.7|5563.7|5565.2|5564.2|5558.5|5557.5|333
1607355000000|2020-12-07 15:30:00|5564.5|5563.5|5566.5|5565.5|5566.5|5565.5|5564|5563|366
1607355300000|2020-12-07 15:35:00|5566.2|5565.2|5566.7|5565.7|5568|5567|5565.5|5564.5|260
1607355600000|2020-12-07 15:40:00|5566.5|5565.5|5566|5565|5569|5568|5566|5565|275
1607355900000|2020-12-07 15:45:00|5565.5|5564.5|5565|5564|5566.5|5565.5|5562.5|5561.5|338
1607356200000|2020-12-07 15:50:00|5564.7|5563.7|5566|5565|5568.2|5567.2|5564.5|5563.5|236
1607356500000|2020-12-07 15:55:00|5565.7|5564.7|5567.5|5566.5|5568|5567|5565.2|5564.2|193
1607356800000|2020-12-07 16:00:00|5567.7|5566.7|5564.7|5563.7|5568|5567|5563.5|5562.5|296
1607357100000|2020-12-07 16:05:00|5565|5564|5564.7|5563.7|5565.5|5564.5|5563|5562|137
1607357400000|2020-12-07 16:10:00|5565|5564|5564|5563|5565|5564|5563|5562|213
1607357700000|2020-12-07 16:15:00|5564.2|5563.2|5566.5|5565.5|5567.7|5566.7|5563.2|5562.2|181
1607358000000|2020-12-07 16:20:00|5566.2|5565.2|5567|5566|5567.2|5566.2|5564.5|5563.5|1417
1607358300000|2020-12-07 16:25:00|5566.7|5565.7|5570|5569|5571|5570|5565.2|5564.2|1114
1607358600000|2020-12-07 16:30:00|5570.7|5568.7|5573.2|5571.2|5573.2|5571.2|5569|5567|1497
1607358900000|2020-12-07 16:35:00|5573|5571|5574|5572|5575.5|5573.5|5571|5569|1548
1607359200000|2020-12-07 16:40:00|5573.7|5571.7|5574.5|5572.5|5576|5574|5573.5|5571.5|270
1607359500000|2020-12-07 16:45:00|5574.7|5572.7|5576.5|5574.5|5578.7|5576.7|5574.5|5572.5|148
1607359800000|2020-12-07 16:50:00|5576|5574|5573.5|5571.5|5576|5574|5572.5|5570.5|129
1607360100000|2020-12-07 16:55:00|5573.2|5571.2|5575.2|5573.2|5579|5577|5571.7|5569.7|385
1607360400000|2020-12-07 17:00:00|5575.5|5573.5|5576.7|5574.7|5577|5575|5573.2|5571.2|150
1607360700000|2020-12-07 17:05:00|5576.5|5574.5|5578.2|5576.2|5578.5|5576.5|5575.7|5573.7|134
1607361000000|2020-12-07 17:10:00|5578|5576|5577.7|5575.7|5579|5577|5576|5574|158
1607361300000|2020-12-07 17:15:00|5578|5576|5576|5574|5578|5576|5574.5|5572.5|93
1607361600000|2020-12-07 17:20:00|5575.7|5573.7|5574|5572|5576.2|5574.2|5573.7|5571.7|29
1607361900000|2020-12-07 17:25:00|5574.2|5572.2|5575.2|5573.2|5577|5575|5574|5572|72
1607362200000|2020-12-07 17:30:00|5575|5573|5574.7|5572.7|5576|5574|5574|5572|46
1607362500000|2020-12-07 17:35:00|5574.5|5572.5|5575|5573|5575|5573|5573.5|5571.5|23
1607362800000|2020-12-07 17:40:00|5575.5|5573.5|5574.7|5572.7|5575.7|5573.7|5573.5|5571.5|72
1607363100000|2020-12-07 17:45:00|5575|5573|5574.7|5572.7|5576.2|5574.2|5574.2|5572.2|17
1607363400000|2020-12-07 17:50:00|5575|5573|5574.7|5572.7|5576.2|5574.2|5574.5|5572.5|9
1607363700000|2020-12-07 17:55:00|5574.5|5572.5|5572|5570|5574.5|5572.5|5572|5570|25
1607364000000|2020-12-07 18:00:00|5572.2|5570.2|5570.7|5568.7|5572.2|5570.2|5570.5|5568.5|53
1607364300000|2020-12-07 18:05:00|5571|5569|5571.2|5569.2|5571.2|5569.2|5568.7|5566.7|97
1607364600000|2020-12-07 18:10:00|5571|5569|5566.7|5564.7|5571|5569|5566.7|5564.7|35
1607364900000|2020-12-07 18:15:00|5567|5565|5570.2|5568.2|5570.2|5568.2|5566.2|5564.2|27
1607365200000|2020-12-07 18:20:00|5570|5568|5572.7|5570.7|5572.7|5570.7|5569.2|5567.2|51
1607365500000|2020-12-07 18:25:00|5572.5|5570.5|5570.7|5568.7|5572.7|5570.7|5570.7|5568.7|7
1607365800000|2020-12-07 18:30:00|5571|5569|5570.7|5568.7|5571.7|5569.7|5570|5568|54
1607366100000|2020-12-07 18:35:00|5570.5|5568.5|5567.7|5565.7|5572|5570|5567.2|5565.2|62
1607366400000|2020-12-07 18:40:00|5567.5|5565.5|5564.2|5562.2|5567.7|5565.7|5563.7|5561.7|68
1607366700000|2020-12-07 18:45:00|5564.5|5562.5|5562.2|5560.2|5565.5|5563.5|5562.2|5560.2|89
1607367000000|2020-12-07 18:50:00|5562|5560|5567.2|5565.2|5567.5|5565.5|5561.5|5559.5|50
1607367300000|2020-12-07 18:55:00|5567|5565|5566.7|5564.7|5568.2|5566.2|5566.2|5564.2|16
1607367600000|2020-12-07 19:00:00|5566.5|5564.5|5564|5562|5566.7|5564.7|5562.5|5560.5|67
1607367900000|2020-12-07 19:05:00|5564.2|5562.2|5567|5565|5567|5565|5563.5|5561.5|30
1607368200000|2020-12-07 19:10:00|5566.7|5564.7|5565.2|5563.2|5567|5565|5563.7|5561.7|73
1607368500000|2020-12-07 19:15:00|5565.5|5563.5|5564.7|5562.7|5566.2|5564.2|5562.7|5560.7|46
1607368800000|2020-12-07 19:20:00|5565|5563|5565.5|5563.5|5566.2|5564.2|5564.2|5562.2|36
1607369100000|2020-12-07 19:25:00|5565.2|5563.2|5565.7|5563.7|5566.7|5564.7|5564.7|5562.7|37
1607369400000|2020-12-07 19:30:00|5566|5564|5565.2|5563.2|5567|5565|5565.2|5563.2|32
1607369700000|2020-12-07 19:35:00|5565|5563|5566|5564|5566.5|5564.5|5564.7|5562.7|41
1607370000000|2020-12-07 19:40:00|5566.2|5564.2|5565.7|5563.7|5566.5|5564.5|5565.2|5563.2|27
1607370300000|2020-12-07 19:45:00|5566|5564|5566.5|5564.5|5566.5|5564.5|5565.5|5563.5|46
1607370600000|2020-12-07 19:50:00|5566.2|5564.2|5564.7|5562.7|5566.5|5564.5|5564.7|5562.7|62
1607370900000|2020-12-07 19:55:00|5564.5|5562.5|5565.2|5563.2|5566.2|5564.2|5564.2|5562.2|60
1607371200000|2020-12-07 20:00:00|5565.5|5563.5|5566|5564|5567|5565|5564.2|5562.2|77
1607371500000|2020-12-07 20:05:00|5566.2|5564.2|5564|5562|5566.5|5564.5|5564|5562|42
1607371800000|2020-12-07 20:10:00|5564.2|5562.2|5562.7|5560.7|5565|5563|5562.7|5560.7|30
1607372100000|2020-12-07 20:15:00|5563|5561|5566|5564|5566.7|5564.7|5563|5561|62
1607372400000|2020-12-07 20:20:00|5566.2|5564.2|5565.7|5563.7|5566.5|5564.5|5565.7|5563.7|18
1607372700000|2020-12-07 20:25:00|5566|5564|5565.2|5563.2|5567|5565|5565|5563|53
1607373000000|2020-12-07 20:30:00|5565.5|5563.5|5568|5566|5568.5|5566.5|5565.2|5563.2|47
1607373300000|2020-12-07 20:35:00|5567.7|5565.7|5565.2|5563.2|5568.2|5566.2|5565|5563|105
1607373600000|2020-12-07 20:40:00|5565|5563|5559.2|5557.2|5565.7|5563.7|5558.5|5556.5|132
1607373900000|2020-12-07 20:45:00|5559.5|5557.5|5557.2|5555.2|5561|5559|5554.7|5552.7|169
1607374200000|2020-12-07 20:50:00|5557|5555|5565.5|5563.5|5565.5|5563.5|5557|5555|96
1607374500000|2020-12-07 20:55:00|5565.7|5563.7|5566|5564|5571|5569|5565.5|5563.5|276
1607374800000|2020-12-07 21:00:00|5567|5563|5565.7|5561.7|5570.8|5566.8|5565|5561|0
1607375100000|2020-12-07 21:05:00|5565.8|5561.8|5566.7|5562.7|5567|5563|5562.9|5558.9|0
1607375400000|2020-12-07 21:10:00|5566.6|5562.6|5566.6|5562.6|5567.5|5563.5|5564.7|5560.7|0
1607375700000|2020-12-07 21:15:00|5566.5|5562.5|5566.9|5562.9|5567.2|5563.2|5566.5|5562.5|0
1607376000000|2020-12-07 21:20:00|5566.7|5562.7|5566.8|5562.8|5566.9|5562.9|5566.7|5562.7|0
1607376300000|2020-12-07 21:25:00|5566.9|5562.9|5566|5562|5566.9|5562.9|5566|5562|0
1607376600000|2020-12-07 21:30:00|5565.9|5561.9|5566.9|5562.9|5566.9|5562.9|5564.8|5560.8|0
1607376900000|2020-12-07 21:35:00|5566.8|5562.8|5564.8|5560.8|5566.9|5562.9|5564.8|5560.8|0
1607377200000|2020-12-07 21:40:00|5564.9|5560.9|5564.2|5560.2|5565.5|5561.5|5563.9|5559.9|0
1607377500000|2020-12-07 21:45:00|5564.1|5560.1|5558.4|5554.4|5564.1|5560.1|5558.1|5554.1|0
1607377800000|2020-12-07 21:50:00|5558.1|5554.1|5557|5553|5559.2|5555.2|5555.5|5551.5|0
1607378100000|2020-12-07 21:55:00|5556.6|5552.6|5555.8|5551.8|5557|5553|5553|5549|0
1607378400000|2020-12-07 22:00:00|5556.2|5552.2|5555.8|5551.8|5556.2|5552.2|5555|5551|0
1607378700000|2020-12-07 22:05:00|5556|5552|5556.5|5552.5|5557.1|5553.1|5556|5552|0
1607379000000|2020-12-07 22:10:00|5556.4|5552.4|5557.2|5553.2|5557.7|5553.7|5556.2|5552.2|0
1607379300000|2020-12-07 22:15:00|5557.4|5553.4|5557.6|5553.6|5557.6|5553.6|5557.4|5553.4|0
1607379600000|2020-12-07 22:20:00|5557.9|5553.9|5558|5554|5558.3|5554.3|5557.9|5553.9|0
1607379900000|2020-12-07 22:25:00|5558.2|5554.2|5558.1|5554.1|5558.6|5554.6|5557.8|5553.8|0
1607380200000|2020-12-07 22:30:00|5558.2|5554.2|5558.2|5554.2|5558.2|5554.2|5558.1|5554.1|0
1607380500000|2020-12-07 22:35:00|5558.4|5554.4|5558.6|5554.6|5558.7|5554.7|5558.4|5554.4|0
1607380800000|2020-12-07 22:40:00|5558.7|5554.7|5558.9|5554.9|5559.1|5555.1|5558.5|5554.5|0
1607381100000|2020-12-07 22:45:00|5558.8|5554.8|5558.8|5554.8|5558.8|5554.8|5558.8|5554.8|0
1607381400000|2020-12-07 22:50:00|5558.6|5554.6|5558.6|5554.6|5558.6|5554.6|5558.6|5554.6|0
1607381700000|2020-12-07 22:55:00|5558.8|5554.8|5558|5554|5558.9|5554.9|5558|5554|0
1607382000000|2020-12-07 23:00:00|5558.1|5554.1|5558.6|5554.6|5560|5556|5557.4|5553.4|0
1607382300000|2020-12-07 23:05:00|5558.9|5554.9|5558.6|5554.6|5559.3|5555.3|5558.6|5554.6|0
1607382600000|2020-12-07 23:10:00|5558.3|5554.3|5558.3|5554.3|5558.6|5554.6|5557.7|5553.7|0
1607382900000|2020-12-07 23:15:00|5558.4|5554.4|5558.2|5554.2|5558.6|5554.6|5557.7|5553.7|0
1607383200000|2020-12-07 23:20:00|5558.3|5554.3|5558.3|5554.3|5558.6|5554.6|5558|5554|0
1607383500000|2020-12-07 23:25:00|5558.4|5554.4|5558.3|5554.3|5558.7|5554.7|5558.3|5554.3|0
1607383800000|2020-12-07 23:30:00|5558.4|5554.4|5560.4|5556.4|5560.7|5556.7|5558.4|5554.4|0
1607384100000|2020-12-07 23:35:00|5560.3|5556.3|5560.5|5556.5|5560.8|5556.8|5560|5556|0
1607384400000|2020-12-07 23:40:00|5560.4|5556.4|5561.1|5557.1|5561.1|5557.1|5560|5556|0
1607384700000|2020-12-07 23:45:00|5560.8|5556.8|5559.4|5555.4|5561.1|5557.1|5559.4|5555.4|0
1607385000000|2020-12-07 23:50:00|5559.7|5555.7|5558.4|5554.4|5560.5|5556.5|5557.3|5553.3|0
1607385300000|2020-12-07 23:55:00|5558.5|5554.5|5558.2|5554.2|5558.7|5554.7|5557.3|5553.3|0
1607385600000|2020-12-08 00:00:00|5558.1|5554.1|5553.1|5549.1|5558.1|5554.1|5551.5|5547.5|0
1607385900000|2020-12-08 00:05:00|5553.4|5549.4|5553.3|5549.3|5554.8|5550.8|5552.7|5548.7|0
1607386200000|2020-12-08 00:10:00|5553.5|5549.5|5554.2|5550.2|5555.7|5551.7|5553.3|5549.3|0
1607386500000|2020-12-08 00:15:00|5554.1|5550.1|5556.2|5553.2|5559.2|5556.2|5553.6|5549.8|0
1607386800000|2020-12-08 00:20:00|5556.1|5553.1|5558.7|5555.7|5559.1|5556.1|5556.1|5553.1|0
1607387100000|2020-12-08 00:25:00|5559.1|5556.1|5558.9|5555.9|5560.6|5557.6|5557.6|5554.6|0
1607387400000|2020-12-08 00:30:00|5559|5556|5563.6|5560.6|5563.6|5560.6|5558.9|5555.9|0
1607387700000|2020-12-08 00:35:00|5563.5|5560.5|5562.7|5559.7|5563.6|5560.6|5562|5559|0
1607388000000|2020-12-08 00:40:00|5563|5560|5562|5559|5563.4|5560.4|5561.9|5558.9|0
1607388300000|2020-12-08 00:45:00|5561.9|5558.9|5565.9|5562.9|5565.9|5562.9|5561.9|5558.9|0
1607388600000|2020-12-08 00:50:00|5565.4|5562.4|5564.4|5561.4|5565.4|5562.4|5563|5560|0
1607388900000|2020-12-08 00:55:00|5564.3|5561.3|5565.9|5562.9|5565.9|5562.9|5561.4|5558.4|0
1607389200000|2020-12-08 01:00:00|5565.8|5562.8|5568.8|5565.8|5568.9|5565.9|5564.4|5561.4|0
1607389500000|2020-12-08 01:05:00|5568.9|5565.9|5567.3|5564.3|5570.3|5567.3|5567.3|5564.3|0
1607389800000|2020-12-08 01:10:00|5567.2|5564.2|5567.2|5564.2|5568.8|5565.8|5567.2|5564.2|0
1607390100000|2020-12-08 01:15:00|5566.6|5563.6|5564.2|5561.2|5567.2|5564.2|5564.2|5561.2|0
1607390400000|2020-12-08 01:20:00|5564.1|5561.1|5564.1|5561.1|5565.6|5562.6|5564.1|5561.1|0
1607390700000|2020-12-08 01:25:00|5563.9|5560.9|5559.4|5556.4|5566.7|5563.7|5557.9|5554.9|0
1607391000000|2020-12-08 01:30:00|5559.1|5556.1|5560.9|5557.9|5562.4|5559.4|5557.9|5554.9|0
1607391300000|2020-12-08 01:35:00|5561.2|5558.2|5565.3|5562.3|5565.4|5562.4|5560.9|5557.9|0
1607391600000|2020-12-08 01:40:00|5565.4|5562.4|5566.9|5563.9|5566.9|5563.9|5563.9|5560.9|0
1607391900000|2020-12-08 01:45:00|5567.4|5564.4|5568.4|5565.4|5568.4|5565.4|5566.8|5563.8|0
1607392200000|2020-12-08 01:50:00|5568.1|5565.1|5566.8|5563.8|5568.4|5565.4|5566.8|5563.8|0
1607392500000|2020-12-08 01:55:00|5566.5|5563.5|5563.8|5560.8|5566.5|5563.5|5562.3|5559.3|0
1607392800000|2020-12-08 02:00:00|5563.7|5560.7|5563.8|5560.8|5565.3|5562.3|5562.3|5559.3|0
1607393100000|2020-12-08 02:05:00|5563.7|5560.7|5563.7|5560.7|5563.8|5560.8|5562.2|5559.2|0
1607393400000|2020-12-08 02:10:00|5563.2|5560.2|5562.3|5559.3|5563.8|5560.8|5562.2|5559.2|0
1607393700000|2020-12-08 02:15:00|5562.2|5559.2|5562.2|5559.2|5562.3|5559.3|5560.7|5557.7|0
1607394000000|2020-12-08 02:20:00|5562.5|5559.5|5563.7|5560.7|5563.7|5560.7|5562.2|5559.2|0
1607394300000|2020-12-08 02:25:00|5564.4|5561.4|5565.1|5562.1|5565.1|5562.1|5563.6|5560.6|0
1607394600000|2020-12-08 02:30:00|5565|5562|5566.5|5563.5|5566.5|5563.5|5565|5562|0
1607394900000|2020-12-08 02:35:00|5565.9|5562.9|5563.6|5560.6|5566.5|5563.5|5563.6|5560.6|0
1607395200000|2020-12-08 02:40:00|5563.7|5560.7|5563.7|5560.7|5565.1|5562.1|5563.6|5560.6|0
1607395500000|2020-12-08 02:45:00|5563.6|5560.6|5565.1|5562.1|5565.1|5562.1|5563.6|5560.6|0
1607395800000|2020-12-08 02:50:00|5565.7|5562.7|5565|5562|5566.5|5563.5|5565|5562|0
1607396100000|2020-12-08 02:55:00|5565.5|5562.5|5566.4|5563.4|5566.5|5563.5|5565.5|5562.5|0
1607396400000|2020-12-08 03:00:00|5566.5|5563.5|5567.9|5564.9|5567.9|5564.9|5566.4|5563.4|0
1607396700000|2020-12-08 03:05:00|5567.6|5564.6|5566.4|5563.4|5567.9|5564.9|5566.4|5563.4|0
1607397000000|2020-12-08 03:10:00|5566.3|5563.3|5564.8|5561.8|5566.3|5563.3|5563.3|5560.3|0
1607397300000|2020-12-08 03:15:00|5565.1|5562.1|5564.7|5561.7|5566.2|5563.2|5564|5561|0
1607397600000|2020-12-08 03:20:00|5564.8|5561.8|5561.8|5558.8|5564.8|5561.8|5561.7|5558.7|0
1607397900000|2020-12-08 03:25:00|5562.1|5559.1|5561.9|5558.9|5563.3|5560.3|5561.8|5558.8|0
1607398200000|2020-12-08 03:30:00|5561.8|5558.8|5563.4|5560.4|5563.4|5560.4|5560.4|5557.4|0
1607398500000|2020-12-08 03:35:00|5563.1|5560.1|5562|5559|5563.5|5560.5|5562|5559|0
1607398800000|2020-12-08 03:40:00|5561.9|5558.9|5561.9|5558.9|5562|5559|5560.5|5557.5|0
1607399100000|2020-12-08 03:45:00|5562|5559|5562.1|5559.1|5562.8|5559.8|5561.9|5558.9|0
1607399400000|2020-12-08 03:50:00|5562|5559|5563.5|5560.5|5563.5|5560.5|5562|5559|0
1607399700000|2020-12-08 03:55:00|5563.4|5560.4|5565|5562|5565|5562|5563.4|5560.4|0
1607400000000|2020-12-08 04:00:00|5564.9|5561.9|5565|5562|5565|5562|5564.9|5561.9|0
1607400300000|2020-12-08 04:05:00|5565.1|5562.1|5568.1|5565.1|5568.2|5565.2|5565|5562|0
1607400600000|2020-12-08 04:10:00|5568.2|5565.2|5568.1|5565.1|5568.3|5565.3|5567.4|5564.4|0
1607400900000|2020-12-08 04:15:00|5568.2|5565.2|5566.8|5563.8|5568.3|5565.3|5566.7|5563.7|0
1607401200000|2020-12-08 04:20:00|5566.9|5563.9|5568.3|5565.3|5568.3|5565.3|5566.9|5563.9|0
1607401500000|2020-12-08 04:25:00|5568.2|5565.2|5568.3|5565.3|5568.3|5565.3|5568.2|5565.2|0
1607401800000|2020-12-08 04:30:00|5568.8|5565.8|5569.7|5566.7|5569.8|5566.8|5568.8|5565.8|0
1607402100000|2020-12-08 04:35:00|5569.5|5566.5|5569.7|5566.7|5569.8|5566.8|5568.3|5565.3|0
1607402400000|2020-12-08 04:40:00|5569.8|5566.8|5568.3|5565.3|5569.8|5566.8|5568.3|5565.3|0
1607402700000|2020-12-08 04:45:00|5568.4|5565.4|5568.2|5565.2|5568.4|5565.4|5568.2|5565.2|0
1607403000000|2020-12-08 04:50:00|5568.3|5565.3|5568.2|5565.2|5568.3|5565.3|5568.2|5565.2|0
1607403300000|2020-12-08 04:55:00|5568.3|5565.3|5568.3|5565.3|5568.3|5565.3|5568.2|5565.2|0
1607403600000|2020-12-08 05:00:00|5568.8|5565.8|5568.3|5565.3|5569.8|5566.8|5568.3|5565.3|0
1607403900000|2020-12-08 05:05:00|5568.4|5565.4|5568.4|5565.4|5568.4|5565.4|5568.3|5565.3|0
1607404200000|2020-12-08 05:10:00|5568.5|5565.5|5569.8|5566.8|5569.9|5566.9|5568.4|5565.4|0
1607404500000|2020-12-08 05:15:00|5569.9|5566.9|5569.9|5566.9|5569.9|5566.9|5569.8|5566.8|0
1607404800000|2020-12-08 05:20:00|5569.8|5566.8|5568.4|5565.4|5571.3|5568.3|5568.4|5565.4|0
1607405100000|2020-12-08 05:25:00|5568.3|5565.3|5568|5565|5568.3|5565.3|5566.9|5563.9|0
1607405400000|2020-12-08 05:30:00|5568.1|5565.1|5566.6|5563.6|5568.1|5565.1|5566.5|5563.5|0
1607405700000|2020-12-08 05:35:00|5566.7|5563.7|5565.2|5562.2|5566.7|5563.7|5565.2|5562.2|0
1607406000000|2020-12-08 05:40:00|5565.5|5562.5|5565.2|5562.2|5566.7|5563.7|5565.2|5562.2|0
1607406300000|2020-12-08 05:45:00|5565.3|5562.3|5563.8|5560.8|5565.3|5562.3|5563.7|5560.7|0
1607406600000|2020-12-08 05:50:00|5564.5|5561.5|5565.2|5562.2|5565.2|5562.2|5563.8|5560.8|0
1607406900000|2020-12-08 05:55:00|5565|5562|5563.9|5560.9|5565.3|5562.3|5563.8|5560.8|0
1607407200000|2020-12-08 06:00:00|5563.8|5560.8|5571.2|5568.2|5571.2|5568.2|5563.8|5560.8|0
1607407500000|2020-12-08 06:05:00|5571.3|5568.3|5569.8|5566.8|5571.3|5568.3|5569.7|5566.7|0
1607407800000|2020-12-08 06:10:00|5569.7|5566.7|5566.8|5563.8|5569.8|5566.8|5566.7|5563.7|0
1607408100000|2020-12-08 06:15:00|5566.3|5563.3|5565.5|5562.5|5566.9|5563.9|5565.4|5562.4|0
1607408400000|2020-12-08 06:20:00|5565.4|5562.4|5566.9|5563.9|5566.9|5563.9|5562.6|5559.6|0
1607408700000|2020-12-08 06:25:00|5566.4|5563.4|5564|5561|5566.4|5563.4|5564|5561|0
1607409000000|2020-12-08 06:30:00|5564.5|5561.5|5565.4|5562.4|5565.5|5562.5|5564.5|5561.5|0
1607409300000|2020-12-08 06:35:00|5565.3|5562.3|5563.9|5560.9|5565.3|5562.3|5563.9|5560.9|0
1607409600000|2020-12-08 06:40:00|5563.7|5560.7|5562.4|5559.4|5563.9|5560.9|5562.3|5559.3|0
1607409900000|2020-12-08 06:45:00|5562.3|5559.3|5560.8|5557.8|5562.4|5559.4|5560.7|5557.7|0
1607410200000|2020-12-08 06:50:00|5560.6|5557.6|5560.9|5557.9|5560.9|5557.9|5559.4|5556.4|0
1607410500000|2020-12-08 06:55:00|5560.8|5557.8|5562.3|5559.3|5562.4|5559.4|5560.1|5557.1|0
1607410800000|2020-12-08 07:00:00|5562.9|5559.9|5559.7|5557.7|5569.2|5567.2|5559.5|5557.5|282
1607411100000|2020-12-08 07:05:00|5560.2|5558.2|5554.7|5552.7|5560.2|5558.2|5554.5|5552.5|195
1607411400000|2020-12-08 07:10:00|5555|5553|5554.7|5552.7|5555.5|5553.5|5552.7|5550.7|152
1607411700000|2020-12-08 07:15:00|5555|5553|5553.2|5551.2|5555|5553|5553|5551|142
1607412000000|2020-12-08 07:20:00|5553|5551|5555|5553|5556|5554|5552.7|5550.7|115
1607412300000|2020-12-08 07:25:00|5555.2|5553.2|5552.2|5550.2|5555.2|5553.2|5552|5550|100
1607412600000|2020-12-08 07:30:00|5552|5550|5552.2|5550.2|5553.2|5551.2|5551|5549|134
1607412900000|2020-12-08 07:35:00|5552|5550|5553.7|5551.7|5554|5552|5551.5|5549.5|84
1607413200000|2020-12-08 07:40:00|5553.5|5551.5|5554|5552|5554.2|5552.2|5552.5|5550.5|53
1607413500000|2020-12-08 07:45:00|5555|5553|5552.7|5550.7|5555|5553|5552|5550|97
1607413800000|2020-12-08 07:50:00|5552.2|5550.2|5553.5|5551.5|5554.5|5552.5|5550.7|5548.7|95
1607414100000|2020-12-08 07:55:00|5553.2|5551.2|5550.7|5548.7|5556.2|5554.2|5550.2|5548.2|239
1607414400000|2020-12-08 08:00:00|5550.2|5549.2|5560.2|5559.2|5564.5|5563.5|5549.5|5548.5|2891
1607414700000|2020-12-08 08:05:00|5560.5|5559.5|5564|5563|5566.2|5565.2|5559.2|5558.2|1003
1607415000000|2020-12-08 08:10:00|5564.2|5563.2|5569.5|5568.5|5570.2|5569.2|5558|5557|801
1607415300000|2020-12-08 08:15:00|5569.2|5568.2|5570.7|5569.7|5576|5575|5569|5568|902
1607415600000|2020-12-08 08:20:00|5571|5570|5572.5|5571.5|5575.5|5574.5|5571|5570|563
1607415900000|2020-12-08 08:25:00|5572.7|5571.7|5569|5568|5574.2|5573.2|5568.5|5567.5|492
1607416200000|2020-12-08 08:30:00|5569.2|5568.2|5570|5569|5570.7|5569.7|5562.2|5561.2|738
1607416500000|2020-12-08 08:35:00|5570.2|5569.2|5564.5|5563.5|5571|5570|5562.7|5561.7|361
1607416800000|2020-12-08 08:40:00|5564.1|5563.1|5567.3|5566.3|5570.6|5569.6|5563.6|5562.6|347
1607417100000|2020-12-08 08:45:00|5567.6|5566.6|5570.3|5569.3|5573.1|5572.1|5566.6|5565.6|426
1607417400000|2020-12-08 08:50:00|5570.6|5569.6|5568.6|5567.6|5570.6|5569.6|5567.1|5566.1|303
1607417700000|2020-12-08 08:55:00|5568.3|5567.3|5568.1|5567.1|5572.1|5571.1|5566.6|5565.6|224
1607418000000|2020-12-08 09:00:00|5568.3|5567.3|5572.1|5571.1|5573.6|5572.6|5568.1|5567.1|359
1607418300000|2020-12-08 09:05:00|5571.6|5570.6|5571.1|5570.1|5574.3|5573.3|5570.1|5569.1|348
1607418600000|2020-12-08 09:10:00|5570.8|5569.8|5569.6|5568.6|5572.8|5571.8|5569.1|5568.1|193
1607418900000|2020-12-08 09:15:00|5569.3|5568.3|5565.6|5564.6|5569.8|5568.8|5565.6|5564.6|230
1607419200000|2020-12-08 09:20:00|5565.3|5564.3|5558.8|5557.8|5565.3|5564.3|5558.8|5557.8|344
1607419500000|2020-12-08 09:25:00|5558.6|5557.6|5556.1|5555.1|5561.6|5560.6|5556.1|5555.1|372
1607419800000|2020-12-08 09:30:00|5556.3|5555.3|5555.8|5554.8|5558.1|5557.1|5554.6|5553.6|401
1607420100000|2020-12-08 09:35:00|5555.6|5554.6|5544.3|5543.3|5555.6|5554.6|5542.1|5541.1|697
1607420400000|2020-12-08 09:40:00|5544.6|5543.6|5545.6|5544.6|5546.8|5545.8|5543.6|5542.6|455
1607420700000|2020-12-08 09:45:00|5545.1|5544.1|5548.6|5547.6|5548.6|5547.6|5545.1|5544.1|443
1607421000000|2020-12-08 09:50:00|5548.8|5547.8|5550.1|5549.1|5550.8|5549.8|5547.1|5546.1|286
1607421300000|2020-12-08 09:55:00|5550.3|5549.3|5550.6|5549.6|5553.6|5552.6|5550.1|5549.1|212
1607421600000|2020-12-08 10:00:00|5550.8|5549.8|5550.1|5549.1|5552.3|5551.3|5548.6|5547.6|340
1607421900000|2020-12-08 10:05:00|5550.3|5549.3|5549.8|5548.8|5550.6|5549.6|5547.6|5546.6|308
1607422200000|2020-12-08 10:10:00|5549.6|5548.6|5548.6|5547.6|5551.6|5550.6|5548.1|5547.1|222
1607422500000|2020-12-08 10:15:00|5548.3|5547.3|5547.8|5546.8|5550.3|5549.3|5547.1|5546.1|248
1607422800000|2020-12-08 10:20:00|5548.1|5547.1|5544.3|5543.3|5548.1|5547.1|5544.1|5543.1|220
1607423100000|2020-12-08 10:25:00|5544.1|5543.1|5543.6|5542.6|5546.3|5545.3|5542.6|5541.6|300
1607423400000|2020-12-08 10:30:00|5543.3|5542.3|5539.1|5538.1|5545.6|5544.6|5539.1|5538.1|424
1607423700000|2020-12-08 10:35:00|5539.3|5538.3|5542.1|5541.1|5542.3|5541.3|5536.6|5535.6|365
1607424000000|2020-12-08 10:40:00|5542.3|5541.3|5541.3|5540.3|5543.6|5542.6|5540.6|5539.6|257
1607424300000|2020-12-08 10:45:00|5541.1|5540.1|5538.6|5537.6|5541.6|5540.6|5537.6|5536.6|266
1607424600000|2020-12-08 10:50:00|5538.3|5537.3|5540.1|5539.1|5544.1|5543.1|5538.1|5537.1|221
1607424900000|2020-12-08 10:55:00|5540.3|5539.3|5540.1|5539.1|5541.8|5540.8|5538.6|5537.6|279
1607425200000|2020-12-08 11:00:00|5539.1|5538.1|5536.3|5535.3|5539.3|5538.3|5534.1|5533.1|1422
1607425500000|2020-12-08 11:05:00|5536.6|5535.6|5536.6|5535.6|5539.6|5538.6|5533.6|5532.6|1477
1607425800000|2020-12-08 11:10:00|5536.8|5535.8|5535.1|5534.1|5537.6|5536.6|5534.6|5533.6|269
1607426100000|2020-12-08 11:15:00|5534.8|5533.8|5530.1|5529.1|5535.1|5534.1|5529.6|5528.6|485
1607426400000|2020-12-08 11:20:00|5529.8|5528.8|5534.6|5533.6|5535.1|5534.1|5528.1|5527.1|358
1607426700000|2020-12-08 11:25:00|5534.3|5533.3|5536.6|5535.6|5537.3|5536.3|5533.1|5532.1|246
1607427000000|2020-12-08 11:30:00|5536.8|5535.8|5536.6|5535.6|5537.8|5536.8|5534.1|5533.1|244
1607427300000|2020-12-08 11:35:00|5536.8|5535.8|5536.1|5535.1|5537.6|5536.6|5535.1|5534.1|144
1607427600000|2020-12-08 11:40:00|5536.3|5535.3|5532.6|5531.6|5537.6|5536.6|5532.6|5531.6|132
1607427900000|2020-12-08 11:45:00|5532.8|5531.8|5526.6|5525.6|5532.8|5531.8|5525.1|5524.1|313
1607428200000|2020-12-08 11:50:00|5526.1|5525.1|5527.6|5526.6|5527.6|5526.6|5523.3|5522.3|335
1607428500000|2020-12-08 11:55:00|5527.8|5526.8|5523.6|5522.6|5527.8|5526.8|5521.1|5520.1|364
1607428800000|2020-12-08 12:00:00|5523.8|5522.8|5525.3|5524.3|5526.6|5525.6|5521.8|5520.8|287
1607429100000|2020-12-08 12:05:00|5525.6|5524.6|5522.6|5521.6|5527.1|5526.1|5522.1|5521.1|208
1607429400000|2020-12-08 12:10:00|5522.3|5521.3|5524.1|5523.1|5524.3|5523.3|5521.3|5520.3|189
1607429700000|2020-12-08 12:15:00|5523.6|5522.6|5527.3|5526.3|5527.8|5526.8|5523.6|5522.6|180
1607430000000|2020-12-08 12:20:00|5527.6|5526.6|5528.6|5527.6|5529.1|5528.1|5526.8|5525.8|142
1607430300000|2020-12-08 12:25:00|5528.3|5527.3|5526.1|5525.1|5528.6|5527.6|5525.6|5524.6|202
1607430600000|2020-12-08 12:30:00|5525.8|5524.8|5528.8|5527.8|5529.1|5528.1|5525.3|5524.3|243
1607430900000|2020-12-08 12:35:00|5529.1|5528.1|5528.3|5527.3|5530.6|5529.6|5527.6|5526.6|252
1607431200000|2020-12-08 12:40:00|5528.6|5527.6|5530.9|5529.9|5532.9|5531.9|5528.4|5527.4|183
1607431500000|2020-12-08 12:45:00|5530.6|5529.6|5532.9|5531.9|5533.9|5532.9|5529.9|5528.9|214
1607431800000|2020-12-08 12:50:00|5532.6|5531.6|5532.9|5531.9|5533.9|5532.9|5530.9|5529.9|177
1607432100000|2020-12-08 12:55:00|5533.4|5532.4|5533.9|5532.9|5535.1|5534.1|5532.9|5531.9|142
1607432400000|2020-12-08 13:00:00|5533.6|5532.6|5536.4|5535.4|5536.4|5535.4|5532.9|5531.9|224
1607432700000|2020-12-08 13:05:00|5536.1|5535.1|5534.6|5533.6|5536.1|5535.1|5533.9|5532.9|252
1607433000000|2020-12-08 13:10:00|5534.4|5533.4|5537.9|5536.9|5538.6|5537.6|5533.4|5532.4|318
1607433300000|2020-12-08 13:15:00|5538.1|5537.1|5540.1|5539.1|5545.6|5544.6|5536.6|5535.6|818
1607433600000|2020-12-08 13:20:00|5540.4|5539.4|5541.9|5540.9|5543.9|5542.9|5540.1|5539.1|311
1607433900000|2020-12-08 13:25:00|5542.1|5541.1|5546.1|5545.1|5547.4|5546.4|5541.6|5540.6|324
1607434200000|2020-12-08 13:30:00|5546.4|5545.4|5546.1|5545.1|5547.9|5546.9|5544.6|5543.6|240
1607434500000|2020-12-08 13:35:00|5546.4|5545.4|5542.6|5541.6|5546.6|5545.6|5542.4|5541.4|228
1607434800000|2020-12-08 13:40:00|5542.9|5541.9|5541.4|5540.4|5544.9|5543.9|5541.1|5540.1|319
1607435100000|2020-12-08 13:45:00|5541.6|5540.6|5541.1|5540.1|5542.9|5541.9|5540.9|5539.9|240
1607435400000|2020-12-08 13:50:00|5540.9|5539.9|5538.9|5537.9|5541.1|5540.1|5537.9|5536.9|165
1607435700000|2020-12-08 13:55:00|5538.6|5537.6|5542.4|5541.4|5542.4|5541.4|5537.6|5536.6|225
1607436000000|2020-12-08 14:00:00|5542.9|5541.9|5537.1|5536.1|5543.4|5542.4|5535.4|5534.4|196
1607436300000|2020-12-08 14:05:00|5536.9|5535.9|5534.9|5533.9|5537.6|5536.6|5533.9|5532.9|218
1607436600000|2020-12-08 14:10:00|5534.6|5533.6|5534.9|5533.9|5535.4|5534.4|5533.4|5532.4|210
1607436900000|2020-12-08 14:15:00|5535.1|5534.1|5533.9|5532.9|5535.4|5534.4|5533.4|5532.4|143
1607437200000|2020-12-08 14:20:00|5533.6|5532.6|5536.4|5535.4|5536.9|5535.9|5533.4|5532.4|213
1607437500000|2020-12-08 14:25:00|5536.1|5535.1|5538.6|5537.6|5538.9|5537.9|5535.6|5534.6|239
1607437800000|2020-12-08 14:30:00|5538.4|5537.4|5547.9|5546.9|5548.9|5547.9|5538.4|5537.4|737
1607438100000|2020-12-08 14:35:00|5547.6|5546.6|5555.9|5554.9|5556.1|5555.1|5547.4|5546.4|758
1607438400000|2020-12-08 14:40:00|5556.1|5555.1|5562.4|5561.4|5562.9|5561.9|5555.4|5554.4|6141
1607438700000|2020-12-08 14:45:00|5562.9|5561.9|5560.4|5559.4|5563.6|5562.6|5560.4|5559.4|560
1607439000000|2020-12-08 14:50:00|5560.6|5559.6|5560.9|5559.9|5563.4|5562.4|5559.9|5558.9|496
1607439300000|2020-12-08 14:55:00|5561.1|5560.1|5560.9|5559.9|5562.4|5561.4|5559.6|5558.6|346
1607439600000|2020-12-08 15:00:00|5561.1|5560.1|5555.9|5554.9|5562.4|5561.4|5555.4|5554.4|435
1607439900000|2020-12-08 15:05:00|5556.1|5555.1|5559.1|5558.1|5559.9|5558.9|5553.1|5552.1|611
1607440200000|2020-12-08 15:10:00|5559.3|5558.3|5560.1|5559.1|5561.1|5560.1|5558.1|5557.1|239
1607440500000|2020-12-08 15:15:00|5560.6|5559.6|5556.6|5555.6|5561.1|5560.1|5555.8|5554.8|414
1607440800000|2020-12-08 15:20:00|5556.8|5555.8|5554.6|5553.6|5557.6|5556.6|5553.3|5552.3|512
1607441100000|2020-12-08 15:25:00|5554.3|5553.3|5561.6|5560.6|5561.6|5560.6|5554.1|5553.1|340
1607441400000|2020-12-08 15:30:00|5561.8|5560.8|5562.1|5561.1|5564.1|5563.1|5559.8|5558.8|369
1607441700000|2020-12-08 15:35:00|5561.8|5560.8|5563.1|5562.1|5564.6|5563.6|5561.6|5560.6|318
1607442000000|2020-12-08 15:40:00|5562.8|5561.8|5562.6|5561.6|5563.3|5562.3|5562.1|5561.1|226
1607442300000|2020-12-08 15:45:00|5563.1|5562.1|5562.6|5561.6|5563.6|5562.6|5561.6|5560.6|270
1607442600000|2020-12-08 15:50:00|5562.8|5561.8|5561.3|5560.3|5562.8|5561.8|5560.6|5559.6|287
1607442900000|2020-12-08 15:55:00|5561.1|5560.1|5564.3|5563.3|5564.6|5563.6|5561.1|5560.1|306
1607443200000|2020-12-08 16:00:00|5564.1|5563.1|5566.8|5565.8|5569.1|5568.1|5563.1|5562.1|748
1607443500000|2020-12-08 16:05:00|5567.1|5566.1|5566.6|5565.6|5569.1|5568.1|5566.3|5565.3|464
1607443800000|2020-12-08 16:10:00|5566.3|5565.3|5565.6|5564.6|5568.3|5567.3|5565.6|5564.6|368
1607444100000|2020-12-08 16:15:00|5565.8|5564.8|5567.6|5566.6|5569.1|5568.1|5565.6|5564.6|801
1607444400000|2020-12-08 16:20:00|5567.8|5566.8|5567.8|5566.8|5572.1|5571.1|5567.6|5566.6|952
1607444700000|2020-12-08 16:25:00|5567.6|5566.6|5566.3|5565.3|5569.8|5568.8|5566.3|5565.3|884
1607445000000|2020-12-08 16:30:00|5565|5564|5561.8|5559.8|5571.3|5569.3|5561.8|5559.8|2582
1607445300000|2020-12-08 16:35:00|5561.3|5559.3|5564.3|5562.3|5566.5|5564.5|5560.5|5558.5|997
1607445600000|2020-12-08 16:40:00|5563.8|5561.8|5562.3|5560.3|5563.8|5561.8|5560.8|5558.8|2598
1607445900000|2020-12-08 16:45:00|5562.8|5560.8|5563.8|5561.8|5565.3|5563.3|5562.3|5560.3|210
1607446200000|2020-12-08 16:50:00|5565|5563|5563.3|5561.3|5566.3|5564.3|5563|5561|788
1607446500000|2020-12-08 16:55:00|5563.5|5561.5|5565.3|5563.3|5565.8|5563.8|5563.3|5561.3|1080
1607446800000|2020-12-08 17:00:00|5565.8|5563.8|5566.3|5564.3|5566.8|5564.8|5565.3|5563.3|1102
1607447100000|2020-12-08 17:05:00|5566.5|5564.5|5564.8|5562.8|5566.8|5564.8|5564|5562|81
1607447400000|2020-12-08 17:10:00|5565|5563|5562|5560|5565.8|5563.8|5562|5560|99
1607447700000|2020-12-08 17:15:00|5562.3|5560.3|5563.8|5561.8|5565|5563|5562.3|5560.3|200
1607448000000|2020-12-08 17:20:00|5564|5562|5566.3|5564.3|5566.5|5564.5|5563.5|5561.5|70
1607448300000|2020-12-08 17:25:00|5566.5|5564.5|5566.3|5564.3|5567.3|5565.3|5565.3|5563.3|185
1607448600000|2020-12-08 17:30:00|5566|5564|5566|5564|5566.8|5564.8|5565.3|5563.3|24
1607448900000|2020-12-08 17:35:00|5566.3|5564.3|5567.5|5565.5|5567.8|5565.8|5566.3|5564.3|77
1607449200000|2020-12-08 17:40:00|5567.3|5565.3|5569|5567|5569.3|5567.3|5566.8|5564.8|94
1607449500000|2020-12-08 17:45:00|5569.3|5567.3|5569.5|5567.5|5570.8|5568.8|5568.3|5566.3|155
1607449800000|2020-12-08 17:50:00|5569.3|5567.3|5571.5|5569.5|5572.3|5570.3|5569.3|5567.3|69
1607450100000|2020-12-08 17:55:00|5571.3|5569.3|5569.8|5567.8|5571.5|5569.5|5569.5|5567.5|35
1607450400000|2020-12-08 18:00:00|5569.5|5567.5|5571|5569|5571.3|5569.3|5568.5|5566.5|114
1607450700000|2020-12-08 18:05:00|5570.8|5568.8|5571.5|5569.5|5572.3|5570.3|5570.5|5568.5|90
1607451000000|2020-12-08 18:10:00|5571.8|5569.8|5569.8|5567.8|5571.8|5569.8|5569.8|5567.8|48
1607451300000|2020-12-08 18:15:00|5570|5568|5570|5568|5570.8|5568.8|5569.3|5567.3|25
1607451600000|2020-12-08 18:20:00|5570.3|5568.3|5570.5|5568.5|5570.5|5568.5|5569.8|5567.8|1
1607451900000|2020-12-08 18:25:00|5571|5569|5571|5569|5571.8|5569.8|5570.3|5568.3|19
1607452200000|2020-12-08 18:30:00|5571.3|5569.3|5573.5|5571.5|5573.5|5571.5|5571|5569|35
1607452500000|2020-12-08 18:35:00|5573.3|5571.3|5573.5|5571.5|5575.5|5573.5|5572.5|5570.5|89
1607452800000|2020-12-08 18:40:00|5573.3|5571.3|5573.3|5571.3|5574|5572|5572.8|5570.8|14
1607453100000|2020-12-08 18:45:00|5573.5|5571.5|5574|5572|5574.5|5572.5|5572.8|5570.8|25
1607453400000|2020-12-08 18:50:00|5574.3|5572.3|5573.5|5571.5|5575.8|5573.8|5573.3|5571.3|69
1607453700000|2020-12-08 18:55:00|5573.3|5571.3|5573|5571|5573.8|5571.8|5572.3|5570.3|18
1607454000000|2020-12-08 19:00:00|5573.3|5571.3|5573|5571|5573.3|5571.3|5571.5|5569.5|28
1607454300000|2020-12-08 19:05:00|5572.8|5570.8|5573|5571|5573|5571|5571.8|5569.8|14
1607454600000|2020-12-08 19:10:00|5572.8|5570.8|5574.3|5572.3|5574.8|5572.8|5572.5|5570.5|10
1607454900000|2020-12-08 19:15:00|5574.5|5572.5|5576|5574|5576.3|5574.3|5573.5|5571.5|77
1607455200000|2020-12-08 19:20:00|5576.3|5574.3|5578.3|5576.3|5579.3|5577.3|5576.3|5574.3|105
1607455500000|2020-12-08 19:25:00|5578|5576|5578|5576|5579.8|5577.8|5577.3|5575.3|81
1607455800000|2020-12-08 19:30:00|5578.3|5576.3|5575.8|5573.8|5578.3|5576.3|5575.5|5573.5|30
1607456100000|2020-12-08 19:35:00|5576|5574|5574.5|5572.5|5576.5|5574.5|5574.3|5572.3|27
1607456400000|2020-12-08 19:40:00|5574.3|5572.3|5574.8|5572.8|5575.5|5573.5|5574.3|5572.3|16
1607456700000|2020-12-08 19:45:00|5575|5573|5573.8|5571.8|5575.3|5573.3|5572.8|5570.8|45
1607457000000|2020-12-08 19:50:00|5573.5|5571.5|5574.5|5572.5|5574.5|5572.5|5573.3|5571.3|29
1607457300000|2020-12-08 19:55:00|5574.3|5572.3|5575.5|5573.5|5576.5|5574.5|5574.3|5572.3|13
1607457600000|2020-12-08 20:00:00|5575.8|5573.8|5575.8|5573.8|5576|5574|5574.3|5572.3|18
1607457900000|2020-12-08 20:05:00|5575.5|5573.5|5577.5|5575.5|5577.5|5575.5|5575.5|5573.5|37
1607458200000|2020-12-08 20:10:00|5577.8|5575.8|5576|5574|5577.8|5575.8|5575|5573|31
1607458500000|2020-12-08 20:15:00|5576.3|5574.3|5575|5573|5576.5|5574.5|5574|5572|42
1607458800000|2020-12-08 20:20:00|5575.3|5573.3|5575.8|5573.8|5576.5|5574.5|5574.5|5572.5|17
1607459100000|2020-12-08 20:25:00|5576|5574|5576.5|5574.5|5577.5|5575.5|5574.8|5572.8|22
1607459400000|2020-12-08 20:30:00|5576.8|5574.8|5576.3|5574.3|5576.8|5574.8|5575.5|5573.5|8
1607459700000|2020-12-08 20:35:00|5576|5574|5575|5573|5576.3|5574.3|5574.8|5572.8|30
1607460000000|2020-12-08 20:40:00|5574.8|5572.8|5575|5573|5575.5|5573.5|5573.8|5571.8|27
1607460300000|2020-12-08 20:45:00|5575.3|5573.3|5572.8|5570.8|5576.5|5574.5|5572.8|5570.8|60
1607460600000|2020-12-08 20:50:00|5572.5|5570.5|5575.3|5573.3|5576.5|5574.5|5572.5|5570.5|61
1607460900000|2020-12-08 20:55:00|5574.8|5572.8|5577.3|5575.3|5578.5|5576.5|5573.8|5571.8|163
1607461200000|2020-12-08 21:00:00|5578.4|5574.4|5578|5574|5578.7|5574.7|5576.7|5572.7|0
1607461500000|2020-12-08 21:05:00|5577.9|5573.9|5576.1|5572.1|5578.9|5574.9|5576.1|5572.1|0
1607461800000|2020-12-08 21:10:00|5576.4|5572.4|5574.9|5570.9|5576.8|5572.8|5574|5570|0
1607462100000|2020-12-08 21:15:00|5574.5|5570.5|5575.5|5571.5|5575.5|5571.5|5574.4|5570.4|0
1607462400000|2020-12-08 21:20:00|5575.1|5571.1|5574.9|5570.9|5575.4|5571.4|5574.6|5570.6|0
1607462700000|2020-12-08 21:25:00|5575|5571|5575|5571|5575.1|5571.1|5574.7|5570.7|0
1607463000000|2020-12-08 21:30:00|5574.9|5570.9|5575.9|5571.9|5577.7|5573.7|5574.9|5570.9|0
1607463300000|2020-12-08 21:35:00|5576|5572|5576.6|5572.6|5576.9|5572.9|5575.6|5571.6|0
1607463600000|2020-12-08 21:40:00|5576.5|5572.5|5575.3|5571.3|5576.6|5572.6|5574.9|5570.9|0
1607463900000|2020-12-08 21:45:00|5575.6|5571.6|5576.5|5572.5|5576.9|5572.9|5574.9|5570.9|0
1607464200000|2020-12-08 21:50:00|5576.2|5572.2|5576.8|5572.8|5577.4|5573.4|5574.9|5570.9|0
1607464500000|2020-12-08 21:55:00|5576.5|5572.5|5577.2|5573.2|5577.9|5573.9|5576.5|5572.5|0
1607464800000|2020-12-08 22:00:00|5577.5|5573.5|5578|5574|5578|5574|5577.4|5573.4|0
1607465100000|2020-12-08 22:05:00|5577.9|5573.9|5577.6|5573.6|5577.9|5573.9|5577.6|5573.6|0
1607465400000|2020-12-08 22:10:00|5577.5|5573.5|5577.4|5573.4|5577.6|5573.6|5577.4|5573.4|0
1607465700000|2020-12-08 22:15:00|5577.5|5573.5|5578.4|5574.4|5578.7|5574.7|5577.5|5573.5|0
1607466000000|2020-12-08 22:20:00|5578.2|5574.2|5578|5574|5578.4|5574.4|5578|5574|0
1607466300000|2020-12-08 22:25:00|5578.2|5574.2|5578.3|5574.3|5578.3|5574.3|5578.2|5574.2|0
1607466600000|2020-12-08 22:30:00|5578.4|5574.4|5579.1|5575.1|5579.2|5575.2|5578.3|5574.3|0
1607466900000|2020-12-08 22:35:00|5579.2|5575.2|5579|5575|5579.2|5575.2|5578.4|5574.4|0
1607467200000|2020-12-08 22:40:00|5578.7|5574.7|5578.8|5574.8|5578.8|5574.8|5578.2|5574.2|0
1607467500000|2020-12-08 22:45:00|5578.7|5574.7|5579.5|5575.5|5579.5|5575.5|5578.7|5574.7|0
1607467800000|2020-12-08 22:50:00|5579.6|5575.6|5579.3|5575.3|5579.9|5575.9|5579.2|5575.2|0
1607468100000|2020-12-08 22:55:00|5579.5|5575.5|5579.3|5575.3|5579.9|5575.9|5579.1|5575.1|0
1607468400000|2020-12-08 23:00:00|5580.6|5576.6|5586.7|5582.7|5593|5589|5580.6|5576.6|0
1607468700000|2020-12-08 23:05:00|5586.6|5582.6|5580.9|5576.9|5586.7|5582.7|5580.9|5576.9|0
1607469000000|2020-12-08 23:10:00|5581.3|5577.3|5582.3|5578.3|5583.7|5579.7|5581.3|5577.3|0
1607469300000|2020-12-08 23:15:00|5582.6|5578.6|5583.5|5579.5|5584.6|5580.6|5582.3|5578.3|0
1607469600000|2020-12-08 23:20:00|5583.7|5579.7|5582.3|5578.3|5583.7|5579.7|5582|5578|0
1607469900000|2020-12-08 23:25:00|5582.2|5578.2|5582.2|5578.2|5583.3|5579.3|5581.3|5577.3|0
1607470200000|2020-12-08 23:30:00|5582.3|5578.3|5581.6|5577.6|5582.5|5578.5|5581.6|5577.6|0
1607470500000|2020-12-08 23:35:00|5581.5|5577.5|5580.2|5576.2|5581.5|5577.5|5578.9|5574.9|0
1607470800000|2020-12-08 23:40:00|5580.3|5576.3|5580.3|5576.3|5580.9|5576.9|5579.8|5575.8|0
1607471100000|2020-12-08 23:45:00|5580.2|5576.2|5579.2|5575.2|5580.2|5576.2|5578.9|5574.9|0
1607471400000|2020-12-08 23:50:00|5579.1|5575.1|5580.5|5576.5|5581.2|5577.2|5578.4|5574.4|0
1607471700000|2020-12-08 23:55:00|5580.6|5576.6|5579.1|5575.1|5580.8|5576.8|5578.8|5574.8|0
1607472000000|2020-12-09 00:00:00|5579.2|5575.2|5579.7|5575.7|5580.4|5576.4|5578|5574|0
1607472300000|2020-12-09 00:05:00|5579.8|5575.8|5581.6|5577.6|5582.2|5578.2|5579.4|5575.4|0
1607472600000|2020-12-09 00:10:00|5581.9|5577.9|5586|5582|5587.3|5583.3|5581.2|5577.2|0
1607472900000|2020-12-09 00:15:00|5586.3|5582.3|5592|5589|5593.5|5590.5|5585.5|5582|0
1607473200000|2020-12-09 00:20:00|5592.1|5589.1|5589.4|5586.4|5592.4|5589.4|5589.4|5586.4|0
1607473500000|2020-12-09 00:25:00|5589.3|5586.3|5591.1|5588.1|5591.1|5588.1|5587.9|5584.9|0
1607473800000|2020-12-09 00:30:00|5591|5588|5591.1|5588.1|5592.5|5589.5|5589.5|5586.5|0
1607474100000|2020-12-09 00:35:00|5590.8|5587.8|5588.2|5585.2|5591.1|5588.1|5588.2|5585.2|0
1607474400000|2020-12-09 00:40:00|5588.3|5585.3|5589.8|5586.8|5590.6|5587.6|5588.1|5585.1|0
1607474700000|2020-12-09 00:45:00|5589.9|5586.9|5589.9|5586.9|5589.9|5586.9|5589.8|5586.8|0
1607475000000|2020-12-09 00:50:00|5590|5587|5594.3|5591.3|5594.3|5591.3|5590|5587|0
1607475300000|2020-12-09 00:55:00|5594.2|5591.2|5592|5589|5595.8|5592.8|5591.2|5588.2|0
1607475600000|2020-12-09 01:00:00|5591.3|5588.3|5588.9|5585.9|5592|5589|5587.9|5584.9|0
1607475900000|2020-12-09 01:05:00|5589.6|5586.6|5594.5|5591.5|5596|5593|5589.6|5586.6|0
1607476200000|2020-12-09 01:10:00|5594.4|5591.4|5589.8|5586.8|5594.5|5591.5|5589.7|5586.7|0
1607476500000|2020-12-09 01:15:00|5590.3|5587.3|5586.7|5583.7|5591.2|5588.2|5586.6|5583.6|0
1607476800000|2020-12-09 01:20:00|5586.8|5583.8|5585.4|5582.4|5588.2|5585.2|5583.6|5580.6|0
1607477100000|2020-12-09 01:25:00|5585.3|5582.3|5584.1|5581.1|5585.6|5582.6|5584.1|5581.1|0
1607477400000|2020-12-09 01:30:00|5584.6|5581.6|5587|5584|5588.5|5585.5|5584.6|5581.6|0
1607477700000|2020-12-09 01:35:00|5587.1|5584.1|5587|5584|5588.5|5585.5|5587|5584|0
1607478000000|2020-12-09 01:40:00|5587.1|5584.1|5588.5|5585.5|5588.5|5585.5|5587|5584|0
1607478300000|2020-12-09 01:45:00|5588.4|5585.4|5588.4|5585.4|5589.9|5586.9|5588.4|5585.4|0
1607478600000|2020-12-09 01:50:00|5589.1|5586.1|5586.9|5583.9|5589.8|5586.8|5585.3|5582.3|0
1607478900000|2020-12-09 01:55:00|5586.8|5583.8|5583.9|5580.9|5586.9|5583.9|5583.9|5580.9|0
1607479200000|2020-12-09 02:00:00|5584|5581|5586.9|5583.9|5587|5584|5583.9|5580.9|0
1607479500000|2020-12-09 02:05:00|5587|5584|5588.5|5585.5|5588.5|5585.5|5585.5|5582.5|0
1607479800000|2020-12-09 02:10:00|5588.4|5585.4|5589.8|5586.8|5589.8|5586.8|5587.7|5584.7|0
1607480100000|2020-12-09 02:15:00|5589.9|5586.9|5591.3|5588.3|5591.3|5588.3|5589.9|5586.9|0
1607480400000|2020-12-09 02:20:00|5591.2|5588.2|5591.4|5588.4|5591.4|5588.4|5591.2|5588.2|0
1607480700000|2020-12-09 02:25:00|5591.9|5588.9|5592.8|5589.8|5592.9|5589.9|5591.4|5588.4|0
1607481000000|2020-12-09 02:30:00|5592.6|5589.6|5591.4|5588.4|5592.8|5589.8|5591.4|5588.4|0
1607481300000|2020-12-09 02:35:00|5591.7|5588.7|5592.1|5589.1|5592.9|5589.9|5591.4|5588.4|0
1607481600000|2020-12-09 02:40:00|5592.3|5589.3|5591.3|5588.3|5592.8|5589.8|5591.2|5588.2|0
1607481900000|2020-12-09 02:45:00|5591.2|5588.2|5592.7|5589.7|5592.8|5589.8|5591.2|5588.2|0
1607482200000|2020-12-09 02:50:00|5592.8|5589.8|5592.8|5589.8|5592.8|5589.8|5592.7|5589.7|0
1607482500000|2020-12-09 02:55:00|5592.7|5589.7|5592.8|5589.8|5592.8|5589.8|5592.7|5589.7|0
1607482800000|2020-12-09 03:00:00|5592.7|5589.7|5592.5|5589.5|5592.8|5589.8|5592.5|5589.5|0
1607483100000|2020-12-09 03:05:00|5592|5589|5591.1|5588.1|5592|5589|5591.1|5588.1|0
1607483400000|2020-12-09 03:10:00|5591.7|5588.7|5592.5|5589.5|5592.5|5589.5|5591.1|5588.1|0
1607483700000|2020-12-09 03:15:00|5592.6|5589.6|5591.1|5588.1|5592.6|5589.6|5591.1|5588.1|0
1607484000000|2020-12-09 03:20:00|5591.7|5588.7|5591|5588|5592.6|5589.6|5591|5588|0
1607484300000|2020-12-09 03:25:00|5591.1|5588.1|5590.9|5587.9|5591.1|5588.1|5590.9|5587.9|0
1607484600000|2020-12-09 03:30:00|5591|5588|5595.4|5592.4|5595.4|5592.4|5591|5588|0
1607484900000|2020-12-09 03:35:00|5594.8|5591.8|5593.9|5590.9|5595.4|5592.4|5593.9|5590.9|0
1607485200000|2020-12-09 03:40:00|5593.6|5590.6|5592.4|5589.4|5593.9|5590.9|5592.3|5589.3|0
1607485500000|2020-12-09 03:45:00|5592.7|5589.7|5593.8|5590.8|5593.9|5590.9|5592.3|5589.3|0
1607485800000|2020-12-09 03:50:00|5593.9|5590.9|5593.8|5590.8|5593.9|5590.9|5593.8|5590.8|0
1607486100000|2020-12-09 03:55:00|5593.7|5590.7|5593|5590|5593.7|5590.7|5593|5590|0
1607486400000|2020-12-09 04:00:00|5593.3|5590.3|5595.3|5592.3|5595.3|5592.3|5593.3|5590.3|0
1607486700000|2020-12-09 04:05:00|5595.1|5592.1|5595|5592|5595.1|5592.1|5593.6|5590.6|0
1607487000000|2020-12-09 04:10:00|5594.5|5591.5|5592.1|5589.1|5595|5592|5592.1|5589.1|0
1607487300000|2020-12-09 04:15:00|5592.6|5589.6|5593.6|5590.6|5593.6|5590.6|5592.6|5589.6|0
1607487600000|2020-12-09 04:20:00|5593.3|5590.3|5593.4|5590.4|5593.4|5590.4|5593.3|5590.3|0
1607487900000|2020-12-09 04:25:00|5593.3|5590.3|5594.7|5591.7|5594.7|5591.7|5593.3|5590.3|0
1607488200000|2020-12-09 04:30:00|5594.8|5591.8|5594.6|5591.6|5594.8|5591.8|5594.6|5591.6|0
1607488500000|2020-12-09 04:35:00|5594.7|5591.7|5594.6|5591.6|5596.1|5593.1|5594.6|5591.6|0
1607489100000|2020-12-09 04:45:00|5594.7|5591.7|5596.1|5593.1|5596.1|5593.1|5594.6|5591.6|0
1607489400000|2020-12-09 04:50:00|5596|5593|5594.8|5591.8|5596.1|5593.1|5594.7|5591.7|0
1607489700000|2020-12-09 04:55:00|5594.9|5591.9|5599.1|5596.1|5599.2|5596.2|5594.9|5591.9|0
1607490000000|2020-12-09 05:00:00|5599.8|5596.8|5599|5596|5600.8|5597.8|5599|5596|0
1607490300000|2020-12-09 05:05:00|5598.9|5595.9|5597.5|5594.5|5599|5596|5597.5|5594.5|0
1607490600000|2020-12-09 05:10:00|5597.4|5594.4|5597.4|5594.4|5597.5|5594.5|5597.4|5594.4|0
1607490900000|2020-12-09 05:15:00|5597.5|5594.5|5594.5|5591.5|5597.5|5594.5|5594.5|5591.5|0
1607491200000|2020-12-09 05:20:00|5594.6|5591.6|5596|5593|5596|5593|5594.6|5591.6|0
1607491500000|2020-12-09 05:25:00|5595.4|5592.4|5594.6|5591.6|5595.4|5592.4|5594.6|5591.6|0
1607491800000|2020-12-09 05:30:00|5594.9|5591.9|5594.6|5591.6|5596.1|5593.1|5594.6|5591.6|0
1607492100000|2020-12-09 05:35:00|5595.1|5592.1|5595.9|5592.9|5596|5593|5594.4|5591.4|0
1607492400000|2020-12-09 05:40:00|5595.8|5592.8|5594.4|5591.4|5595.9|5592.9|5594.3|5591.3|0
1607492700000|2020-12-09 05:45:00|5594.6|5591.6|5595.8|5592.8|5595.9|5592.9|5594.6|5591.6|0
1607493000000|2020-12-09 05:50:00|5595.7|5592.7|5595.8|5592.8|5596.6|5593.6|5595.7|5592.7|0
1607493300000|2020-12-09 05:55:00|5595.4|5592.4|5595.5|5592.5|5596.9|5593.9|5595.4|5592.4|0
1607493600000|2020-12-09 06:00:00|5595.4|5592.4|5598.5|5595.5|5598.5|5595.5|5595.4|5592.4|0
1607493900000|2020-12-09 06:05:00|5598.4|5595.4|5597.1|5594.1|5599.9|5596.9|5597.1|5594.1|0
1607494200000|2020-12-09 06:10:00|5597.2|5594.2|5597.2|5594.2|5597.2|5594.2|5595.7|5592.7|0
1607494500000|2020-12-09 06:15:00|5597.1|5594.1|5597|5594|5597.1|5594.1|5596.9|5593.9|0
1607494800000|2020-12-09 06:20:00|5596.9|5593.9|5596.9|5593.9|5597|5594|5596.9|5593.9|0
1607495100000|2020-12-09 06:25:00|5596.4|5593.4|5596.9|5593.9|5596.9|5593.9|5595.5|5592.5|0
1607495400000|2020-12-09 06:30:00|5596.8|5593.8|5595.4|5592.4|5596.9|5593.9|5595.4|5592.4|0
1607495700000|2020-12-09 06:35:00|5595.3|5592.3|5593.5|5590.5|5595.4|5592.4|5593.5|5590.5|0
1607496000000|2020-12-09 06:40:00|5593.6|5590.6|5593.6|5590.6|5593.7|5590.7|5593.5|5590.5|0
1607496300000|2020-12-09 06:45:00|5593.7|5590.7|5595|5592|5595.1|5592.1|5593.6|5590.6|0
1607496600000|2020-12-09 06:50:00|5594.8|5591.8|5593.6|5590.6|5594.8|5591.8|5593.5|5590.5|0
1607496900000|2020-12-09 06:55:00|5593.7|5590.7|5593.6|5590.6|5593.7|5590.7|5593.6|5590.6|0
1607497200000|2020-12-09 07:00:00|5593.7|5590.7|5594.3|5592.3|5598.3|5596.3|5592.5|5590.5|379
1607497500000|2020-12-09 07:05:00|5594|5592|5590.5|5588.5|5596.3|5594.3|5589.5|5587.5|222
1607497800000|2020-12-09 07:10:00|5590.8|5588.8|5587.3|5585.3|5591.3|5589.3|5586|5584|201
1607498100000|2020-12-09 07:15:00|5587|5585|5588|5586|5588.3|5586.3|5586.3|5584.3|153
1607498400000|2020-12-09 07:20:00|5587.8|5585.8|5588.3|5586.3|5588.5|5586.5|5587.5|5585.5|98
1607498700000|2020-12-09 07:25:00|5588.5|5586.5|5589.5|5587.5|5590.3|5588.3|5587.5|5585.5|74
1607499000000|2020-12-09 07:30:00|5589.8|5587.8|5591|5589|5593|5591|5589.8|5587.8|189
1607499300000|2020-12-09 07:35:00|5590.8|5588.8|5590.5|5588.5|5592.5|5590.5|5590|5588|69
1607499600000|2020-12-09 07:40:00|5590.8|5588.8|5589.5|5587.5|5592|5590|5589.3|5587.3|49
1607499900000|2020-12-09 07:45:00|5589.8|5587.8|5591|5589|5591|5589|5589.5|5587.5|45
1607500200000|2020-12-09 07:50:00|5590.8|5588.8|5590|5588|5592|5590|5590|5588|56
1607500500000|2020-12-09 07:55:00|5590.3|5588.3|5592|5590|5592.3|5590.3|5589|5587|133
1607500800000|2020-12-09 08:00:00|5591.5|5590.5|5589.3|5588.3|5597.3|5596.3|5585|5584|1464
1607501100000|2020-12-09 08:05:00|5589|5588|5585|5584|5590.8|5589.8|5583.8|5582.8|791
1607501400000|2020-12-09 08:10:00|5584.8|5583.8|5580.3|5579.3|5586.3|5585.3|5578.8|5577.8|626
1607501700000|2020-12-09 08:15:00|5580.8|5579.8|5583.3|5582.3|5583.8|5582.8|5575.3|5574.3|954
1607502000000|2020-12-09 08:20:00|5583.8|5582.8|5582.8|5581.8|5585.8|5584.8|5576.3|5575.3|1303
1607502300000|2020-12-09 08:25:00|5582.5|5581.5|5587|5586|5601|5600|5582.5|5581.5|1895
1607502600000|2020-12-09 08:30:00|5586.5|5585.5|5590.3|5589.3|5593|5592|5586.3|5585.3|777
1607502900000|2020-12-09 08:35:00|5590.5|5589.5|5592.3|5591.3|5594.8|5593.8|5589.3|5588.3|512
1607503200000|2020-12-09 08:40:00|5591.9|5590.9|5595.1|5594.1|5598.4|5597.4|5589.6|5588.6|692
1607503500000|2020-12-09 08:45:00|5596.1|5595.1|5597.4|5596.4|5598.6|5597.6|5594.6|5593.6|382
1607503800000|2020-12-09 08:50:00|5597.6|5596.6|5594.9|5593.9|5601.9|5600.9|5590.9|5589.9|671
1607504100000|2020-12-09 08:55:00|5595.4|5594.4|5594.4|5593.4|5600.4|5599.4|5591.6|5590.6|388
1607504400000|2020-12-09 09:00:00|5594.9|5593.9|5589.4|5588.4|5596.1|5595.1|5589.1|5588.1|265
1607504700000|2020-12-09 09:05:00|5589.6|5588.6|5584.4|5583.4|5590.9|5589.9|5582.4|5581.4|527
1607505000000|2020-12-09 09:10:00|5584.6|5583.6|5580.4|5579.4|5585.9|5584.9|5575.4|5574.4|670
1607505300000|2020-12-09 09:15:00|5580.6|5579.6|5578.6|5577.6|5583.6|5582.6|5577.6|5576.6|1211
1607505600000|2020-12-09 09:20:00|5578.9|5577.9|5580.6|5579.6|5584.6|5583.6|5576.4|5575.4|454
1607505900000|2020-12-09 09:25:00|5580.9|5579.9|5576.6|5575.6|5581.6|5580.6|5574.6|5573.6|641
1607506200000|2020-12-09 09:30:00|5576.9|5575.9|5576.4|5575.4|5579.4|5578.4|5574.9|5573.9|382
1607506500000|2020-12-09 09:35:00|5576.1|5575.1|5573.9|5572.9|5576.4|5575.4|5573.9|5572.9|428
1607506800000|2020-12-09 09:40:00|5574.4|5573.4|5576.9|5575.9|5578.4|5577.4|5573.6|5572.6|331
1607507100000|2020-12-09 09:45:00|5577.4|5576.4|5574.9|5573.9|5577.9|5576.9|5573.4|5572.4|1291
1607507400000|2020-12-09 09:50:00|5575.1|5574.1|5574.4|5573.4|5575.9|5574.9|5570.4|5569.4|429
1607507700000|2020-12-09 09:55:00|5574.6|5573.6|5574.9|5573.9|5575.9|5574.9|5573.6|5572.6|169
1607508000000|2020-12-09 10:00:00|5574.6|5573.6|5578.1|5577.1|5579.4|5578.4|5574.4|5573.4|294
1607508300000|2020-12-09 10:05:00|5578.4|5577.4|5575.1|5574.1|5579.9|5578.9|5573.9|5572.9|300
1607508600000|2020-12-09 10:10:00|5575.4|5574.4|5576.6|5575.6|5577.4|5576.4|5575.4|5574.4|125
1607508900000|2020-12-09 10:15:00|5576.9|5575.9|5579.4|5578.4|5580.9|5579.9|5572.6|5571.6|913
1607509200000|2020-12-09 10:20:00|5579.6|5578.6|5581.1|5580.1|5581.9|5580.9|5577.9|5576.9|639
1607509500000|2020-12-09 10:25:00|5580.9|5579.9|5577.4|5576.4|5581.1|5580.1|5577.1|5576.1|276
1607509800000|2020-12-09 10:30:00|5577.1|5576.1|5576.9|5575.9|5579.6|5578.6|5575.4|5574.4|491
1607510100000|2020-12-09 10:35:00|5576.6|5575.6|5573.9|5572.9|5576.9|5575.9|5572.4|5571.4|955
1607510400000|2020-12-09 10:40:00|5574.1|5573.1|5571.6|5570.6|5574.1|5573.1|5571.4|5570.4|379
1607510700000|2020-12-09 10:45:00|5571.4|5570.4|5572.9|5571.9|5572.9|5571.9|5570.9|5569.9|186
1607511000000|2020-12-09 10:50:00|5573.9|5572.9|5572.1|5571.1|5573.9|5572.9|5570.9|5569.9|422
1607511300000|2020-12-09 10:55:00|5572.4|5571.4|5571.4|5570.4|5573.4|5572.4|5569.4|5568.4|749
1607511600000|2020-12-09 11:00:00|5571.6|5570.6|5569.9|5568.9|5573.1|5572.1|5568.9|5567.9|393
1607511900000|2020-12-09 11:05:00|5569.6|5568.6|5569.9|5568.9|5572.1|5571.1|5568.9|5567.9|200
1607512200000|2020-12-09 11:10:00|5570.1|5569.1|5570.9|5569.9|5571.4|5570.4|5568.9|5567.9|792
1607512500000|2020-12-09 11:15:00|5571.1|5570.1|5570.6|5569.6|5572.4|5571.4|5569.4|5568.4|173
1607512800000|2020-12-09 11:20:00|5570.9|5569.9|5570.6|5569.6|5572.1|5571.1|5570.4|5569.4|124
1607513100000|2020-12-09 11:25:00|5570.9|5569.9|5571.4|5570.4|5571.4|5570.4|5569.1|5568.1|196
1607513400000|2020-12-09 11:30:00|5571.6|5570.6|5570.9|5569.9|5571.6|5570.6|5568.4|5567.4|267
1607513700000|2020-12-09 11:35:00|5571.1|5570.1|5571.1|5570.1|5573.6|5572.6|5570.4|5569.4|221
1607514000000|2020-12-09 11:40:00|5571.4|5570.4|5571.9|5570.9|5571.9|5570.9|5569.9|5568.9|121
1607514300000|2020-12-09 11:45:00|5572.1|5571.1|5570.1|5569.1|5572.6|5571.6|5569.9|5568.9|150
1607514600000|2020-12-09 11:50:00|5570.4|5569.4|5569.6|5568.6|5570.9|5569.9|5566.9|5565.9|181
1607514900000|2020-12-09 11:55:00|5569.9|5568.9|5568.9|5567.9|5569.9|5568.9|5567.9|5566.9|114
1607515200000|2020-12-09 12:00:00|5569.1|5568.1|5570.6|5569.6|5571.9|5570.9|5567.9|5566.9|269
1607515500000|2020-12-09 12:05:00|5570.9|5569.9|5566.9|5565.9|5571.4|5570.4|5566.6|5565.6|142
1607515800000|2020-12-09 12:10:00|5567.1|5566.1|5569.6|5568.6|5570.4|5569.4|5566.9|5565.9|177
1607516100000|2020-12-09 12:15:00|5569.9|5568.9|5569.1|5568.1|5569.9|5568.9|5568.1|5567.1|80
1607516400000|2020-12-09 12:20:00|5569.4|5568.4|5570.9|5569.9|5572.9|5571.9|5569.4|5568.4|163
1607516700000|2020-12-09 12:25:00|5571.1|5570.1|5570.6|5569.6|5571.9|5570.9|5569.1|5568.1|167
1607517000000|2020-12-09 12:30:00|5570.9|5569.9|5566.9|5565.9|5570.9|5569.9|5566.9|5565.9|156
1607517300000|2020-12-09 12:35:00|5567.1|5566.1|5561.4|5560.4|5567.6|5566.6|5560.9|5559.9|323
1607517600000|2020-12-09 12:40:00|5562.3|5561.3|5565|5564|5567.3|5566.3|5562.3|5561.3|361
1607517900000|2020-12-09 12:45:00|5564.8|5563.8|5569.5|5568.5|5569.8|5568.8|5564.8|5563.8|341
1607518200000|2020-12-09 12:50:00|5569.8|5568.8|5572.3|5571.3|5572.3|5571.3|5569|5568|433
1607518500000|2020-12-09 12:55:00|5572|5571|5575.8|5574.8|5575.8|5574.8|5571.3|5570.3|395
1607518800000|2020-12-09 13:00:00|5575.5|5574.5|5575.3|5574.3|5576.3|5575.3|5574.3|5573.3|251
1607519100000|2020-12-09 13:05:00|5575|5574|5575|5574|5576.8|5575.8|5574.8|5573.8|199
1607519400000|2020-12-09 13:10:00|5575.3|5574.3|5577.8|5576.8|5578.3|5577.3|5574.8|5573.8|95
1607519700000|2020-12-09 13:15:00|5578|5577|5579.5|5578.5|5583.3|5582.3|5577.8|5576.8|494
1607520000000|2020-12-09 13:20:00|5579.8|5578.8|5580|5579|5581|5580|5579.3|5578.3|139
1607520300000|2020-12-09 13:25:00|5580.3|5579.3|5581.8|5580.8|5581.8|5580.8|5579.3|5578.3|157
1607520600000|2020-12-09 13:30:00|5582.5|5581.5|5580.8|5579.8|5582.8|5581.8|5580|5579|236
1607520900000|2020-12-09 13:35:00|5581|5580|5579.3|5578.3|5581|5580|5578.3|5577.3|122
1607521200000|2020-12-09 13:40:00|5579.5|5578.5|5579.8|5578.8|5580.3|5579.3|5578.8|5577.8|136
1607521500000|2020-12-09 13:45:00|5580|5579|5580.3|5579.3|5581.3|5580.3|5579.8|5578.8|150
1607521800000|2020-12-09 13:50:00|5580.5|5579.5|5579.3|5578.3|5582.3|5581.3|5579|5578|242
1607522100000|2020-12-09 13:55:00|5579.5|5578.5|5575.3|5574.3|5579.8|5578.8|5574.8|5573.8|216
1607522400000|2020-12-09 14:00:00|5575.5|5574.5|5573.3|5572.3|5575.5|5574.5|5573.3|5572.3|229
1607522700000|2020-12-09 14:05:00|5573.5|5572.5|5572.8|5571.8|5573.8|5572.8|5571.3|5570.3|239
1607523000000|2020-12-09 14:10:00|5573|5572|5570.3|5569.3|5573.3|5572.3|5570|5569|116
1607523300000|2020-12-09 14:15:00|5570|5569|5569.8|5568.8|5570.3|5569.3|5567.8|5566.8|379
1607523600000|2020-12-09 14:20:00|5570|5569|5570.3|5569.3|5572.3|5571.3|5570|5569|192
1607523900000|2020-12-09 14:25:00|5570.5|5569.5|5572.5|5571.5|5573.8|5572.8|5570.3|5569.3|190
1607524200000|2020-12-09 14:30:00|5572.8|5571.8|5572.8|5571.8|5575.3|5574.3|5570.8|5569.8|1609
1607524500000|2020-12-09 14:35:00|5573|5572|5572.8|5571.8|5575.3|5574.3|5571.8|5570.8|334
1607524800000|2020-12-09 14:40:00|5573|5572|5572.8|5571.8|5575.5|5574.5|5571.8|5570.8|267
1607525100000|2020-12-09 14:45:00|5573|5572|5565.3|5564.3|5573.3|5572.3|5565.3|5564.3|528
1607525400000|2020-12-09 14:50:00|5565.5|5564.5|5566.3|5565.3|5567.8|5566.8|5563.8|5562.8|375
1607525700000|2020-12-09 14:55:00|5566.5|5565.5|5567.8|5566.8|5569.3|5568.3|5566|5565|323
1607526000000|2020-12-09 15:00:00|5567.3|5566.3|5567.3|5566.3|5571.8|5570.8|5566.8|5565.8|521
1607526300000|2020-12-09 15:05:00|5567.5|5566.5|5571.3|5570.3|5571.3|5570.3|5566.3|5565.3|378
1607526600000|2020-12-09 15:10:00|5571.1|5570.1|5564.3|5563.3|5571.6|5570.6|5561.1|5560.1|700
1607526900000|2020-12-09 15:15:00|5564.6|5563.6|5569.8|5568.8|5571.6|5570.6|5564.1|5563.1|369
1607527200000|2020-12-09 15:20:00|5570.1|5569.1|5565.3|5564.3|5570.6|5569.6|5564.8|5563.8|249
1607527500000|2020-12-09 15:25:00|5565.6|5564.6|5569.6|5568.6|5569.6|5568.6|5565.1|5564.1|281
1607527800000|2020-12-09 15:30:00|5569.3|5568.3|5563.1|5562.1|5569.6|5568.6|5563.1|5562.1|257
1607528100000|2020-12-09 15:35:00|5563.3|5562.3|5555.8|5554.8|5563.6|5562.6|5555.1|5554.1|553
1607528400000|2020-12-09 15:40:00|5556.1|5555.1|5554.8|5553.8|5557.6|5556.6|5554.3|5553.3|482
1607528700000|2020-12-09 15:45:00|5555.1|5554.1|5555.6|5554.6|5556.3|5555.3|5552.6|5551.6|387
1607529000000|2020-12-09 15:50:00|5555.8|5554.8|5555.3|5554.3|5557.1|5556.1|5553.1|5552.1|385
1607529300000|2020-12-09 15:55:00|5555.6|5554.6|5553.6|5552.6|5555.6|5554.6|5553.1|5552.1|334
1607529600000|2020-12-09 16:00:00|5553.8|5552.8|5552.6|5551.6|5557.6|5556.6|5552.1|5551.1|517
1607529900000|2020-12-09 16:05:00|5553.6|5552.6|5557.1|5556.1|5559.1|5558.1|5551.6|5550.6|578
1607530200000|2020-12-09 16:10:00|5556.8|5555.8|5553.6|5552.6|5557.1|5556.1|5552.8|5551.8|362
1607530500000|2020-12-09 16:15:00|5553.8|5552.8|5549.8|5548.8|5555.1|5554.1|5549.8|5548.8|930
1607530800000|2020-12-09 16:20:00|5550.1|5549.1|5553.8|5552.8|5554.3|5553.3|5546.1|5545.1|673
1607531100000|2020-12-09 16:25:00|5553.6|5552.6|5555.6|5554.6|5556.1|5555.1|5552.1|5551.1|1077
1607531400000|2020-12-09 16:30:00|5556.3|5554.3|5547.1|5545.1|5558.1|5556.1|5546.1|5544.1|2648
1607531700000|2020-12-09 16:35:00|5546.6|5544.6|5555.3|5553.3|5556.3|5554.3|5546.3|5544.3|1036
1607532000000|2020-12-09 16:40:00|5555.1|5553.1|5556.1|5554.1|5556.3|5554.3|5553.6|5551.6|183
1607532300000|2020-12-09 16:45:00|5555.6|5553.6|5553.6|5551.6|5557.3|5555.3|5552.1|5550.1|243
1607532600000|2020-12-09 16:50:00|5553.3|5551.3|5557.1|5555.1|5557.3|5555.3|5551.3|5549.3|1961
1607532900000|2020-12-09 16:55:00|5556.8|5554.8|5560.1|5558.1|5560.1|5558.1|5556.6|5554.6|159
1607533200000|2020-12-09 17:00:00|5560.6|5558.6|5558.3|5556.3|5560.6|5558.6|5557.1|5555.1|244
1607533500000|2020-12-09 17:05:00|5558.1|5556.1|5560.1|5558.1|5560.8|5558.8|5557.1|5555.1|108
1607533800000|2020-12-09 17:10:00|5560.3|5558.3|5559.8|5557.8|5560.6|5558.6|5558.6|5556.6|161
1607534100000|2020-12-09 17:15:00|5559.6|5557.6|5557.6|5555.6|5559.8|5557.8|5556.1|5554.1|170
1607534400000|2020-12-09 17:20:00|5557.3|5555.3|5557.1|5555.1|5558.1|5556.1|5554.3|5552.3|223
1607534700000|2020-12-09 17:25:00|5556.6|5554.6|5560.1|5558.1|5560.1|5558.1|5556.3|5554.3|295
1607535000000|2020-12-09 17:30:00|5559.6|5557.6|5557.3|5555.3|5560.1|5558.1|5554.8|5552.8|186
1607535300000|2020-12-09 17:35:00|5557.6|5555.6|5553.8|5551.8|5557.8|5555.8|5553.6|5551.6|93
1607535600000|2020-12-09 17:40:00|5553.6|5551.6|5551.8|5549.8|5554.6|5552.6|5551.6|5549.6|116
1607535900000|2020-12-09 17:45:00|5551.6|5549.6|5549.8|5547.8|5552.6|5550.6|5548.6|5546.6|208
1607536200000|2020-12-09 17:50:00|5549.6|5547.6|5551.6|5549.6|5551.8|5549.8|5545.1|5543.1|141
1607536500000|2020-12-09 17:55:00|5551.3|5549.3|5553.8|5551.8|5555.6|5553.6|5550.6|5548.6|116
1607536800000|2020-12-09 18:00:00|5553.6|5551.6|5546.8|5544.8|5553.6|5551.6|5546.1|5544.1|76
1607537100000|2020-12-09 18:05:00|5546.6|5544.6|5553.3|5551.3|5553.3|5551.3|5544.8|5542.8|72
1607537400000|2020-12-09 18:10:00|5553.1|5551.1|5551.6|5549.6|5553.3|5551.3|5550.8|5548.8|28
1607537700000|2020-12-09 18:15:00|5551.8|5549.8|5549.6|5547.6|5554.8|5552.8|5548.3|5546.3|65
1607538000000|2020-12-09 18:20:00|5549.3|5547.3|5547.8|5545.8|5551.3|5549.3|5547.8|5545.8|26
1607538300000|2020-12-09 18:25:00|5547.6|5545.6|5545.8|5543.8|5548.1|5546.1|5544.1|5542.1|110
1607538600000|2020-12-09 18:30:00|5545.6|5543.6|5537.8|5535.8|5545.6|5543.6|5537.8|5535.8|146
1607538900000|2020-12-09 18:35:00|5537.6|5535.6|5538.3|5536.3|5539.8|5537.8|5534.6|5532.6|156
1607539200000|2020-12-09 18:40:00|5538.1|5536.1|5541.8|5539.8|5542.8|5540.8|5535.8|5533.8|103
1607539500000|2020-12-09 18:45:00|5542.1|5540.1|5540.8|5538.8|5542.3|5540.3|5539.8|5537.8|62
1607539800000|2020-12-09 18:50:00|5541.1|5539.1|5538.3|5536.3|5542.3|5540.3|5537.6|5535.6|40
1607540100000|2020-12-09 18:55:00|5538.6|5536.6|5529.8|5527.8|5538.8|5536.8|5529.6|5527.6|127
1607540400000|2020-12-09 19:00:00|5529.6|5527.6|5537.6|5535.6|5538.6|5536.6|5529.6|5527.6|96
1607540700000|2020-12-09 19:05:00|5537.8|5535.8|5539.3|5537.3|5540.3|5538.3|5535.8|5533.8|64
1607541000000|2020-12-09 19:10:00|5539.1|5537.1|5540.3|5538.3|5541.8|5539.8|5535.3|5533.3|64
1607541300000|2020-12-09 19:15:00|5540.1|5538.1|5540.8|5538.8|5541.3|5539.3|5536.1|5534.1|58
1607541600000|2020-12-09 19:20:00|5540.6|5538.6|5542.8|5540.8|5543.6|5541.6|5539.1|5537.1|68
1607541900000|2020-12-09 19:25:00|5542.6|5540.6|5549.3|5547.3|5549.3|5547.3|5542.3|5540.3|51
1607542200000|2020-12-09 19:30:00|5549.1|5547.1|5543.8|5541.8|5549.3|5547.3|5543.3|5541.3|48
1607542500000|2020-12-09 19:35:00|5544.1|5542.1|5542.3|5540.3|5544.8|5542.8|5541.8|5539.8|22
1607542800000|2020-12-09 19:40:00|5542.6|5540.6|5539.8|5537.8|5543.8|5541.8|5539.6|5537.6|18
1607543100000|2020-12-09 19:45:00|5539.6|5537.6|5543.1|5541.1|5545.1|5543.1|5538.8|5536.8|60
1607543400000|2020-12-09 19:50:00|5542.8|5540.8|5542.8|5540.8|5543.8|5541.8|5539.8|5537.8|40
1607543700000|2020-12-09 19:55:00|5543.1|5541.1|5542.8|5540.8|5545.1|5543.1|5541.8|5539.8|48
1607544000000|2020-12-09 20:00:00|5542.6|5540.6|5543.1|5541.1|5544.8|5542.8|5541.1|5539.1|43
1607544300000|2020-12-09 20:05:00|5543.3|5541.3|5545.1|5543.1|5546.1|5544.1|5542.3|5540.3|41
1607544600000|2020-12-09 20:10:00|5545.3|5543.3|5543.8|5541.8|5547.6|5545.6|5543.8|5541.8|36
1607544900000|2020-12-09 20:15:00|5543.6|5541.6|5541.8|5539.8|5543.8|5541.8|5540.3|5538.3|35
1607545200000|2020-12-09 20:20:00|5542.1|5540.1|5540.3|5538.3|5544.3|5542.3|5540.1|5538.1|44
1607545500000|2020-12-09 20:25:00|5540.1|5538.1|5538.3|5536.3|5540.1|5538.1|5535.1|5533.1|100
1607545800000|2020-12-09 20:30:00|5538.1|5536.1|5542.8|5540.8|5544.3|5542.3|5537.6|5535.6|104
1607546100000|2020-12-09 20:35:00|5542.1|5540.1|5545.3|5543.3|5545.3|5543.3|5539.3|5537.3|118
1607546400000|2020-12-09 20:40:00|5545.6|5543.6|5551.3|5549.3|5551.8|5549.8|5544.8|5542.8|108
1607546700000|2020-12-09 20:45:00|5551.1|5549.1|5548.1|5546.1|5554.8|5552.8|5547.6|5545.6|154
1607547000000|2020-12-09 20:50:00|5547.8|5545.8|5553.3|5551.3|5554.6|5552.6|5547.8|5545.8|154
1607547300000|2020-12-09 20:55:00|5553.1|5551.1|5554.1|5552.1|5561.8|5559.8|5552.8|5550.8|334
1607547600000|2020-12-09 21:00:00|5554.6|5550.6|5552|5548|5557|5553|5548.9|5544.9|0
1607547900000|2020-12-09 21:05:00|5551.9|5547.9|5552.6|5548.6|5553.2|5549.2|5551|5547|0
1607548200000|2020-12-09 21:10:00|5552.8|5548.8|5555.2|5551.2|5556|5552|5551.4|5547.4|0
1607548500000|2020-12-09 21:15:00|5555|5551|5554.9|5550.9|5555.4|5551.4|5554.2|5550.2|0
1607548800000|2020-12-09 21:20:00|5554.7|5550.7|5554.9|5550.9|5555.1|5551.1|5554.5|5550.5|0
1607549100000|2020-12-09 21:25:00|5555|5551|5554.2|5550.2|5555|5551|5554|5550|0
1607549400000|2020-12-09 21:30:00|5554|5550|5555.6|5551.6|5556|5552|5554|5550|0
1607549700000|2020-12-09 21:35:00|5555.3|5551.3|5554.7|5550.7|5555.6|5551.6|5553.9|5549.9|0
1607550000000|2020-12-09 21:40:00|5555|5551|5554.7|5550.7|5555|5551|5554.2|5550.2|0
1607550300000|2020-12-09 21:45:00|5554.6|5550.6|5553.8|5549.8|5555|5551|5553.4|5549.4|0
1607550600000|2020-12-09 21:50:00|5554.1|5550.1|5557.5|5553.5|5558.2|5554.2|5554.1|5550.1|0
1607550900000|2020-12-09 21:55:00|5557.6|5553.6|5557.5|5553.5|5558.6|5554.6|5557.2|5553.2|0
1607551200000|2020-12-09 22:00:00|5557.6|5553.6|5558.3|5554.3|5558.5|5554.5|5557.6|5553.6|0
1607551500000|2020-12-09 22:05:00|5558.7|5554.7|5557.7|5553.7|5558.7|5554.7|5557.7|5553.7|0
1607551800000|2020-12-09 22:10:00|5557.9|5553.9|5557.4|5553.4|5557.9|5553.9|5557.4|5553.4|0
1607552100000|2020-12-09 22:15:00|5557.2|5553.2|5557.1|5553.1|5557.8|5553.8|5557.1|5553.1|0
1607552400000|2020-12-09 22:20:00|5557|5553|5556.9|5552.9|5557.2|5553.2|5556.9|5552.9|0
1607552700000|2020-12-09 22:25:00|5557.3|5553.3|5557.3|5553.3|5557.6|5553.6|5556.8|5552.8|0
1607553000000|2020-12-09 22:30:00|5557.4|5553.4|5556.5|5552.5|5557.4|5553.4|5555.8|5551.8|0
1607553300000|2020-12-09 22:35:00|5556.2|5552.2|5556.2|5552.2|5556.6|5552.6|5555.6|5551.6|0
1607553600000|2020-12-09 22:40:00|5556.3|5552.3|5556.2|5552.2|5556.4|5552.4|5555.4|5551.4|0
1607553900000|2020-12-09 22:45:00|5556.4|5552.4|5556.6|5552.6|5556.7|5552.7|5556.2|5552.2|0
1607554200000|2020-12-09 22:50:00|5556.9|5552.9|5556.7|5552.7|5557.3|5553.3|5556.6|5552.6|0
1607554500000|2020-12-09 22:55:00|5556.9|5552.9|5556.2|5552.2|5557.5|5553.5|5556.1|5552.1|0
1607554800000|2020-12-09 23:00:00|5556.1|5552.1|5559.9|5555.9|5559.9|5555.9|5555.3|5551.3|0
1607555100000|2020-12-09 23:05:00|5560|5556|5561.7|5557.7|5561.7|5557.7|5559.2|5555.2|0
1607555400000|2020-12-09 23:10:00|5561.5|5557.5|5562.2|5558.2|5563.9|5559.9|5560.6|5556.6|0
1607555700000|2020-12-09 23:15:00|5562.1|5558.1|5560.7|5556.7|5563.2|5559.2|5560.2|5556.2|0
1607556000000|2020-12-09 23:20:00|5560.6|5556.6|5561.4|5557.4|5562.1|5558.1|5560.1|5556.1|0
1607556300000|2020-12-09 23:25:00|5561.3|5557.3|5562.3|5558.3|5562.9|5558.9|5561|5557|0
1607556600000|2020-12-09 23:30:00|5562.6|5558.6|5562|5558|5562.6|5558.6|5561.6|5557.6|0
1607556900000|2020-12-09 23:35:00|5562.1|5558.1|5564.1|5560.1|5564.4|5560.4|5561.6|5557.6|0
1607557200000|2020-12-09 23:40:00|5564.2|5560.2|5563|5559|5564.4|5560.4|5562.7|5558.7|0
1607557500000|2020-12-09 23:45:00|5562.9|5558.9|5560.3|5556.3|5562.9|5558.9|5560.3|5556.3|0
1607557800000|2020-12-09 23:50:00|5560.6|5556.6|5560.9|5556.9|5561.7|5557.7|5560.3|5556.3|0
1607558100000|2020-12-09 23:55:00|5561|5557|5560.9|5556.9|5561.2|5557.2|5560.1|5556.1|0
1607558400000|2020-12-10 00:00:00|5561|5557|5561.2|5557.2|5562|5558|5560.6|5556.6|0
1607558700000|2020-12-10 00:05:00|5560.9|5556.9|5560.5|5556.5|5561.2|5557.2|5558.9|5554.9|0
1607559000000|2020-12-10 00:10:00|5560.3|5556.3|5560.3|5556.3|5562.9|5558.9|5560.2|5556.2|0
1607559300000|2020-12-10 00:15:00|5560.2|5556.2|5551.3|5548.3|5560.3|5557.1|5549.8|5546.8|0
1607559600000|2020-12-10 00:20:00|5550.8|5547.8|5552.8|5549.8|5554.2|5551.2|5549.9|5546.9|0
1607559900000|2020-12-10 00:25:00|5552.5|5549.5|5554.2|5551.2|5554.2|5551.2|5551.3|5548.3|0
1607560200000|2020-12-10 00:30:00|5554.3|5551.3|5554.3|5551.3|5554.3|5551.3|5552.7|5549.7|0
1607560500000|2020-12-10 00:35:00|5554.2|5551.2|5555.7|5552.7|5555.7|5552.7|5554.1|5551.1|0
1607560800000|2020-12-10 00:40:00|5555.8|5552.8|5556.5|5553.5|5557.3|5554.3|5555.7|5552.7|0
1607561100000|2020-12-10 00:45:00|5556.3|5553.3|5555.7|5552.7|5557.3|5554.3|5555.7|5552.7|0
1607561400000|2020-12-10 00:50:00|5555.6|5552.6|5554.2|5551.2|5555.7|5552.7|5554.2|5551.2|0
1607561700000|2020-12-10 00:55:00|5554.5|5551.5|5554.9|5551.9|5555.7|5552.7|5554.2|5551.2|0
1607562000000|2020-12-10 01:00:00|5554.6|5551.6|5554.1|5551.1|5557.1|5554.1|5552.7|5549.7|0
1607562300000|2020-12-10 01:05:00|5554.2|5551.2|5554.3|5551.3|5555.8|5552.8|5552.6|5549.6|0
1607562600000|2020-12-10 01:10:00|5554.2|5551.2|5552.7|5549.7|5554.2|5551.2|5552.7|5549.7|0
1607562900000|2020-12-10 01:15:00|5553.3|5550.3|5554.1|5551.1|5555.6|5552.6|5552.7|5549.7|0
1607563200000|2020-12-10 01:20:00|5554.2|5551.2|5555.7|5552.7|5555.7|5552.7|5554.2|5551.2|0
1607563500000|2020-12-10 01:25:00|5555.6|5552.6|5552.6|5549.6|5555.7|5552.7|5552.6|5549.6|0
1607563800000|2020-12-10 01:30:00|5552.7|5549.7|5557.3|5554.3|5557.3|5554.3|5548.1|5545.1|0
1607564100000|2020-12-10 01:35:00|5557.4|5554.4|5554.3|5551.3|5557.4|5554.4|5554.3|5551.3|0
1607564400000|2020-12-10 01:40:00|5554.2|5551.2|5554.1|5551.1|5554.3|5551.3|5552.6|5549.6|0
1607564700000|2020-12-10 01:45:00|5553.8|5550.8|5551.2|5548.2|5554.2|5551.2|5551.1|5548.1|0
1607565000000|2020-12-10 01:50:00|5551.1|5548.1|5551.2|5548.2|5551.2|5548.2|5550.5|5547.5|0
1607565300000|2020-12-10 01:55:00|5551.7|5548.7|5551.2|5548.2|5552.6|5549.6|5551.1|5548.1|0
1607565600000|2020-12-10 02:00:00|5551.8|5548.8|5554.3|5551.3|5554.3|5551.3|5551.2|5548.2|0
1607565900000|2020-12-10 02:05:00|5554.2|5551.2|5555|5552|5555.6|5552.6|5552.7|5549.7|0
1607566200000|2020-12-10 02:10:00|5554.2|5551.2|5554.1|5551.1|5555.6|5552.6|5554.1|5551.1|0
1607566500000|2020-12-10 02:15:00|5554.2|5551.2|5554.2|5551.2|5555.6|5552.6|5552.6|5549.6|0
1607566800000|2020-12-10 02:20:00|5554.1|5551.1|5550.1|5547.1|5554.1|5551.1|5549.9|5546.9|0
1607567100000|2020-12-10 02:25:00|5550.6|5547.6|5551.5|5548.5|5551.5|5548.5|5550.1|5547.1|0
1607567400000|2020-12-10 02:30:00|5551.6|5548.6|5553|5550|5553|5550|5551.5|5548.5|0
1607567700000|2020-12-10 02:35:00|5552.9|5549.9|5554.4|5551.4|5554.5|5551.5|5552.9|5549.9|0
1607568000000|2020-12-10 02:40:00|5554.3|5551.3|5553|5550|5554.4|5551.4|5552.9|5549.9|0
1607568300000|2020-12-10 02:45:00|5552.9|5549.9|5553.1|5550.1|5553.1|5550.1|5552.9|5549.9|0
1607568600000|2020-12-10 02:50:00|5553.4|5550.4|5554.5|5551.5|5554.6|5551.6|5553.1|5550.1|0
1607568900000|2020-12-10 02:55:00|5554.6|5551.6|5554.5|5551.5|5556|5553|5554.5|5551.5|0
1607569200000|2020-12-10 03:00:00|5554.8|5551.8|5554.5|5551.5|5556|5553|5554.4|5551.4|0
1607569500000|2020-12-10 03:05:00|5554.4|5551.4|5554.4|5551.4|5554.4|5551.4|5552.9|5549.9|0
1607569800000|2020-12-10 03:10:00|5554.5|5551.5|5556|5553|5556|5553|5554.4|5551.4|0
1607570100000|2020-12-10 03:15:00|5555.9|5552.9|5548|5545|5555.9|5552.9|5546.3|5543.3|0
1607570400000|2020-12-10 03:20:00|5547.9|5544.9|5549.5|5546.5|5549.5|5546.5|5547.2|5544.2|0
1607570700000|2020-12-10 03:25:00|5549.6|5546.6|5547.9|5544.9|5549.6|5546.6|5546.3|5543.3|0
1607571000000|2020-12-10 03:30:00|5548|5545|5549.4|5546.4|5549.5|5546.5|5546.5|5543.5|0
1607571300000|2020-12-10 03:35:00|5549.5|5546.5|5549.5|5546.5|5549.5|5546.5|5548.7|5545.7|0
1607571600000|2020-12-10 03:40:00|5549.4|5546.4|5549.5|5546.5|5551|5548|5549.4|5546.4|0
1607571900000|2020-12-10 03:45:00|5549.8|5546.8|5549.4|5546.4|5551|5548|5549.4|5546.4|0
1607572200000|2020-12-10 03:50:00|5549.5|5546.5|5547.9|5544.9|5549.5|5546.5|5547.8|5544.8|0
1607572500000|2020-12-10 03:55:00|5547.8|5544.8|5550.8|5547.8|5550.8|5547.8|5547.8|5544.8|0
1607572800000|2020-12-10 04:00:00|5550.9|5547.9|5550.9|5547.9|5550.9|5547.9|5550.8|5547.8|0
1607573100000|2020-12-10 04:05:00|5552.3|5549.3|5552.3|5549.3|5552.3|5549.3|5550.9|5547.9|0
1607573400000|2020-12-10 04:10:00|5552.4|5549.4|5552.4|5549.4|5552.4|5549.4|5552.3|5549.3|0
1607573700000|2020-12-10 04:15:00|5552.5|5549.5|5552.4|5549.4|5552.5|5549.5|5552.4|5549.4|0
1607574000000|2020-12-10 04:20:00|5552.5|5549.5|5555.4|5552.4|5555.5|5552.5|5552.5|5549.5|0
1607574300000|2020-12-10 04:25:00|5555.5|5552.5|5556.9|5553.9|5556.9|5553.9|5555.3|5552.3|0
1607574600000|2020-12-10 04:30:00|5556.8|5553.8|5555.4|5552.4|5556.9|5553.9|5555.3|5552.3|0
1607574900000|2020-12-10 04:35:00|5555.3|5552.3|5558.4|5555.4|5558.4|5555.4|5555.3|5552.3|0
1607575200000|2020-12-10 04:40:00|5557.9|5554.9|5557.1|5554.1|5557.9|5554.9|5557|5554|0
1607575500000|2020-12-10 04:45:00|5557|5554|5555.2|5552.2|5558.4|5555.4|5555.2|5552.2|0
1607575800000|2020-12-10 04:50:00|5555.3|5552.3|5556.7|5553.7|5558.2|5555.2|5555.3|5552.3|0
1607576100000|2020-12-10 04:55:00|5556.8|5553.8|5555.2|5552.2|5558.2|5555.2|5555.2|5552.2|0
1607576400000|2020-12-10 05:00:00|5555.5|5552.5|5558.1|5555.1|5558.2|5555.2|5555.1|5552.1|0
1607576700000|2020-12-10 05:05:00|5557.9|5554.9|5555.1|5552.1|5558.2|5555.2|5555.1|5552.1|0
1607577000000|2020-12-10 05:10:00|5555|5552|5555|5552|5555|5552|5554.9|5551.9|0
1607577300000|2020-12-10 05:15:00|5554.9|5551.9|5555|5552|5555|5552|5554.9|5551.9|0
1607577600000|2020-12-10 05:20:00|5555.2|5552.2|5553.4|5550.4|5556.4|5553.4|5553.4|5550.4|0
1607577900000|2020-12-10 05:25:00|5553.3|5550.3|5553.4|5550.4|5553.4|5550.4|5553.3|5550.3|0
1607578200000|2020-12-10 05:30:00|5553.9|5550.9|5556.5|5553.5|5556.5|5553.5|5553.9|5550.9|0
1607578500000|2020-12-10 05:35:00|5556.4|5553.4|5554.9|5551.9|5556.5|5553.5|5554.8|5551.8|0
1607578800000|2020-12-10 05:40:00|5554.8|5551.8|5556.4|5553.4|5556.5|5553.5|5553.4|5550.4|0
1607579100000|2020-12-10 05:45:00|5556.3|5553.3|5556.4|5553.4|5556.4|5553.4|5556.3|5553.3|0
1607579400000|2020-12-10 05:50:00|5556.3|5553.3|5553.5|5550.5|5556.4|5553.4|5553.4|5550.4|0
1607579700000|2020-12-10 05:55:00|5553.4|5550.4|5553.2|5550.2|5553.4|5550.4|5551.7|5548.7|0
1607580000000|2020-12-10 06:00:00|5553.1|5550.1|5551.7|5548.7|5553.2|5550.2|5551.7|5548.7|0
1607580300000|2020-12-10 06:05:00|5551.6|5548.6|5548.8|5545.8|5551.6|5548.6|5548.8|5545.8|0
1607580600000|2020-12-10 06:10:00|5549.1|5546.1|5548.9|5545.9|5550.3|5547.3|5547.2|5544.2|0
1607580900000|2020-12-10 06:15:00|5549.2|5546.2|5550.4|5547.4|5550.4|5547.4|5548.9|5545.9|0
1607581200000|2020-12-10 06:20:00|5550.3|5547.3|5550.4|5547.4|5550.5|5547.5|5550.3|5547.3|0
1607581500000|2020-12-10 06:25:00|5550.9|5547.9|5550.5|5547.5|5551.9|5548.9|5550.5|5547.5|0
1607581800000|2020-12-10 06:30:00|5551.2|5548.2|5550.3|5547.3|5551.2|5548.2|5548.8|5545.8|0
1607582100000|2020-12-10 06:35:00|5550.4|5547.4|5547.2|5544.2|5550.4|5547.4|5547.2|5544.2|0
1607582400000|2020-12-10 06:40:00|5547.3|5544.3|5542.1|5539.1|5547.3|5544.3|5542.1|5539.1|0
1607582700000|2020-12-10 06:45:00|5542.4|5539.4|5541.4|5538.4|5544.2|5541.2|5541.4|5538.4|0
1607583000000|2020-12-10 06:50:00|5541.3|5538.3|5542.1|5539.1|5542.9|5539.9|5541.3|5538.3|0
1607583300000|2020-12-10 06:55:00|5541.8|5538.8|5541.3|5538.3|5542.8|5539.8|5541.3|5538.3|0
1607583600000|2020-12-10 07:00:00|5542.4|5539.4|5543.6|5541.6|5543.8|5541.8|5538.1|5536.1|222
1607583900000|2020-12-10 07:05:00|5544.3|5542.3|5545.8|5543.8|5546.1|5544.1|5543.8|5541.8|124
1607584200000|2020-12-10 07:10:00|5546.1|5544.1|5545.6|5543.6|5547.1|5545.1|5545.6|5543.6|75
1607584500000|2020-12-10 07:15:00|5545.1|5543.1|5548.3|5546.3|5548.6|5546.6|5544.1|5542.1|122
1607584800000|2020-12-10 07:20:00|5548.1|5546.1|5546.6|5544.6|5548.1|5546.1|5544.6|5542.6|84
1607585100000|2020-12-10 07:25:00|5546.3|5544.3|5543.3|5541.3|5547.1|5545.1|5543.3|5541.3|94
1607585400000|2020-12-10 07:30:00|5543.6|5541.6|5544.8|5542.8|5546.8|5544.8|5541.8|5539.8|116
1607585700000|2020-12-10 07:35:00|5544.6|5542.6|5544.3|5542.3|5545.6|5543.6|5543.3|5541.3|76
1607586000000|2020-12-10 07:40:00|5544.6|5542.6|5546.6|5544.6|5547.3|5545.3|5544.1|5542.1|73
1607586300000|2020-12-10 07:45:00|5546.8|5544.8|5548.8|5546.8|5549.3|5547.3|5545.6|5543.6|103
1607586600000|2020-12-10 07:50:00|5548.6|5546.6|5552.6|5550.6|5552.6|5550.6|5548.3|5546.3|142
1607586900000|2020-12-10 07:55:00|5552.3|5550.3|5557.8|5555.8|5557.8|5555.8|5551.3|5549.3|328
1607587200000|2020-12-10 08:00:00|5558.3|5557.3|5563.1|5562.1|5565.1|5564.1|5555.1|5554.1|1340
1607587500000|2020-12-10 08:05:00|5563.3|5562.3|5556.3|5555.3|5563.6|5562.6|5556.3|5555.3|794
1607587800000|2020-12-10 08:10:00|5556.6|5555.6|5561.8|5560.8|5566.6|5565.6|5556.6|5555.6|757
1607588100000|2020-12-10 08:15:00|5562.1|5561.1|5561.8|5560.8|5567.6|5566.6|5561.1|5560.1|580
1607588400000|2020-12-10 08:20:00|5562.1|5561.1|5564.1|5563.1|5567.8|5566.8|5561.8|5560.8|411
1607588700000|2020-12-10 08:25:00|5563.6|5562.6|5567.1|5566.1|5568.6|5567.6|5560.1|5559.1|459
1607589000000|2020-12-10 08:30:00|5569.1|5568.1|5572.6|5571.6|5574.1|5573.1|5566.8|5565.8|629
1607589300000|2020-12-10 08:35:00|5572.3|5571.3|5564.6|5563.6|5573.1|5572.1|5564.1|5563.1|597
1607589600000|2020-12-10 08:40:00|5564.7|5563.7|5565.2|5564.2|5565.9|5564.9|5558.2|5557.2|734
1607589900000|2020-12-10 08:45:00|5564.9|5563.9|5571.7|5570.7|5571.7|5570.7|5564.9|5563.9|341
1607590200000|2020-12-10 08:50:00|5571.9|5570.9|5566.7|5565.7|5572.7|5571.7|5564.7|5563.7|318
1607590500000|2020-12-10 08:55:00|5566.9|5565.9|5561.7|5560.7|5570.2|5569.2|5561.2|5560.2|350
1607590800000|2020-12-10 09:00:00|5562.2|5561.2|5563.7|5562.7|5565.4|5564.4|5560.7|5559.7|404
1607591100000|2020-12-10 09:05:00|5563.9|5562.9|5572.7|5571.7|5573.2|5572.2|5563.7|5562.7|705
1607591400000|2020-12-10 09:10:00|5572.4|5571.4|5571.7|5570.7|5573.4|5572.4|5570.4|5569.4|237
1607591700000|2020-12-10 09:15:00|5571.9|5570.9|5571.7|5570.7|5573.7|5572.7|5569.7|5568.7|2079
1607592000000|2020-12-10 09:20:00|5571.4|5570.4|5568.2|5567.2|5571.7|5570.7|5566.4|5565.4|352
1607592300000|2020-12-10 09:25:00|5568.4|5567.4|5570.4|5569.4|5572.4|5571.4|5568.2|5567.2|192
1607592600000|2020-12-10 09:30:00|5570.2|5569.2|5568.9|5567.9|5571.4|5570.4|5568.2|5567.2|255
1607592900000|2020-12-10 09:35:00|5568.7|5567.7|5562.7|5561.7|5571.9|5570.9|5562.4|5561.4|332
1607593200000|2020-12-10 09:40:00|5562.9|5561.9|5565.2|5564.2|5566.7|5565.7|5562.7|5561.7|188
1607593500000|2020-12-10 09:45:00|5565.4|5564.4|5566.9|5565.9|5570.4|5569.4|5563.7|5562.7|409
1607593800000|2020-12-10 09:50:00|5566.7|5565.7|5564.2|5563.2|5567.7|5566.7|5564.2|5563.2|178
1607594100000|2020-12-10 09:55:00|5563.7|5562.7|5562.9|5561.9|5566.7|5565.7|5562.2|5561.2|173
1607594400000|2020-12-10 10:00:00|5563.2|5562.2|5570.4|5569.4|5570.7|5569.7|5562.9|5561.9|274
1607594700000|2020-12-10 10:05:00|5570.2|5569.2|5567.2|5566.2|5570.7|5569.7|5566.7|5565.7|195
1607595000000|2020-12-10 10:10:00|5567.4|5566.4|5571.2|5570.2|5572.2|5571.2|5566.7|5565.7|263
1607595300000|2020-12-10 10:15:00|5570.9|5569.9|5563.7|5562.7|5570.9|5569.9|5563.4|5562.4|246
1607595600000|2020-12-10 10:20:00|5563.2|5562.2|5564.7|5563.7|5565.4|5564.4|5563.2|5562.2|1275
1607595900000|2020-12-10 10:25:00|5564.4|5563.4|5568.9|5567.9|5569.7|5568.7|5564.2|5563.2|174
1607596200000|2020-12-10 10:30:00|5568.7|5567.7|5567.2|5566.2|5569.7|5568.7|5566.9|5565.9|141
1607596500000|2020-12-10 10:35:00|5566.9|5565.9|5570.2|5569.2|5571.2|5570.2|5566.9|5565.9|228
1607596800000|2020-12-10 10:40:00|5569.9|5568.9|5570.7|5569.7|5573.7|5572.7|5569.7|5568.7|452
1607597100000|2020-12-10 10:45:00|5570.4|5569.4|5569.7|5568.7|5572.7|5571.7|5569.4|5568.4|217
1607597400000|2020-12-10 10:50:00|5569.9|5568.9|5569.2|5568.2|5572.2|5571.2|5568.9|5567.9|105
1607597700000|2020-12-10 10:55:00|5568.4|5567.4|5566.2|5565.2|5568.7|5567.7|5564.7|5563.7|250
1607598000000|2020-12-10 11:00:00|5565.9|5564.9|5565.7|5564.7|5568.2|5567.2|5565.7|5564.7|356
1607598300000|2020-12-10 11:05:00|5565.9|5564.9|5564.7|5563.7|5567.7|5566.7|5564.7|5563.7|163
1607598600000|2020-12-10 11:10:00|5564.9|5563.9|5560.7|5559.7|5565.2|5564.2|5560.7|5559.7|314
1607598900000|2020-12-10 11:15:00|5560.9|5559.9|5556.9|5555.9|5561.7|5560.7|5553.7|5552.7|620
1607599200000|2020-12-10 11:20:00|5556.7|5555.7|5560.2|5559.2|5561.2|5560.2|5556.7|5555.7|191
1607599500000|2020-12-10 11:25:00|5560.4|5559.4|5561.9|5560.9|5562.9|5561.9|5559.7|5558.7|128
1607599800000|2020-12-10 11:30:00|5561.7|5560.7|5564.7|5563.7|5564.7|5563.7|5561.2|5560.2|109
1607600100000|2020-12-10 11:35:00|5564.9|5563.9|5565.4|5564.4|5565.4|5564.4|5561.7|5560.7|231
1607600400000|2020-12-10 11:40:00|5565.2|5564.2|5566.4|5565.4|5566.7|5565.7|5564.4|5563.4|204
1607600700000|2020-12-10 11:45:00|5566.7|5565.7|5565.2|5564.2|5568.2|5567.2|5564.4|5563.4|428
1607601000000|2020-12-10 11:50:00|5565.4|5564.4|5568.2|5567.2|5568.2|5567.2|5564.2|5563.2|163
1607601300000|2020-12-10 11:55:00|5568.4|5567.4|5570.9|5569.9|5571.2|5570.2|5567.7|5566.7|303
1607601600000|2020-12-10 12:00:00|5571.2|5570.2|5567.2|5566.2|5571.7|5570.7|5567.2|5566.2|259
1607601900000|2020-12-10 12:05:00|5567.4|5566.4|5566.2|5565.2|5569.2|5568.2|5565.2|5564.2|140
1607602200000|2020-12-10 12:10:00|5566.4|5565.4|5564.7|5563.7|5567.7|5566.7|5561.9|5560.9|198
1607602500000|2020-12-10 12:15:00|5564.4|5563.4|5561.7|5560.7|5565.2|5564.2|5559.7|5558.7|227
1607602800000|2020-12-10 12:20:00|5561.4|5560.4|5557.4|5556.4|5561.9|5560.9|5556.7|5555.7|386
1607603100000|2020-12-10 12:25:00|5557.2|5556.2|5556.9|5555.9|5558.4|5557.4|5556.2|5555.2|243
1607603400000|2020-12-10 12:30:00|5556.7|5555.7|5547.7|5546.7|5557.2|5556.2|5547.4|5546.4|543
1607603700000|2020-12-10 12:35:00|5547.2|5546.2|5551.2|5550.2|5551.2|5550.2|5546.2|5545.2|389
1607604000000|2020-12-10 12:40:00|5551.1|5550.1|5554.1|5553.1|5554.4|5553.4|5549.4|5548.4|345
1607604300000|2020-12-10 12:45:00|5553.9|5552.9|5555.4|5554.4|5566.6|5565.6|5552.1|5551.1|1736
1607604600000|2020-12-10 12:50:00|5555.1|5554.1|5558.9|5557.9|5559.1|5558.1|5554.1|5553.1|358
1607604900000|2020-12-10 12:55:00|5559.1|5558.1|5555.1|5554.1|5559.1|5558.1|5554.4|5553.4|356
1607605200000|2020-12-10 13:00:00|5554.9|5553.9|5555.6|5554.6|5557.4|5556.4|5548.9|5547.9|664
1607605500000|2020-12-10 13:05:00|5555.4|5554.4|5554.4|5553.4|5557.4|5556.4|5553.4|5552.4|327
1607605800000|2020-12-10 13:10:00|5554.9|5553.9|5559.4|5558.4|5559.9|5558.9|5554.4|5553.4|460
1607606100000|2020-12-10 13:15:00|5559.6|5558.6|5553.4|5552.4|5559.9|5558.9|5552.1|5551.1|320
1607606400000|2020-12-10 13:20:00|5553.1|5552.1|5558.4|5557.4|5559.4|5558.4|5552.9|5551.9|249
1607606700000|2020-12-10 13:25:00|5558.6|5557.6|5560.6|5559.6|5561.1|5560.1|5558.4|5557.4|252
1607607000000|2020-12-10 13:30:00|5560.9|5559.9|5552.9|5551.9|5561.1|5560.1|5552.4|5551.4|1449
1607607300000|2020-12-10 13:35:00|5552.6|5551.6|5547.9|5546.9|5554.4|5553.4|5546.4|5545.4|731
1607607600000|2020-12-10 13:40:00|5547.6|5546.6|5539.4|5538.4|5549.1|5548.1|5538.4|5537.4|602
1607607900000|2020-12-10 13:45:00|5539.6|5538.6|5536.4|5535.4|5539.6|5538.6|5532.1|5531.1|10137
1607608200000|2020-12-10 13:50:00|5536.6|5535.6|5522.9|5521.9|5536.9|5535.9|5521.4|5520.4|1416
1607608500000|2020-12-10 13:55:00|5522.4|5521.4|5520.4|5519.4|5525.9|5524.9|5510.4|5509.4|1786
1607608800000|2020-12-10 14:00:00|5520.1|5519.1|5521.4|5520.4|5526.9|5525.9|5516.4|5515.4|1026
1607609100000|2020-12-10 14:05:00|5521.6|5520.6|5520.9|5519.9|5525.9|5524.9|5517.4|5516.4|3919
1607609400000|2020-12-10 14:10:00|5520.6|5519.6|5518.1|5517.1|5523.4|5522.4|5515.9|5514.9|773
1607609700000|2020-12-10 14:15:00|5517.9|5516.9|5522.1|5521.1|5523.6|5522.6|5516.6|5515.6|639
1607610000000|2020-12-10 14:20:00|5521.9|5520.9|5525.1|5524.1|5527.9|5526.9|5518.9|5517.9|668
1607610300000|2020-12-10 14:25:00|5524.9|5523.9|5521.4|5520.4|5528.1|5527.1|5521.4|5520.4|503
1607610600000|2020-12-10 14:30:00|5520.9|5519.9|5520.9|5519.9|5531.6|5530.6|5517.9|5516.9|1159
1607610900000|2020-12-10 14:35:00|5520.4|5519.4|5534.4|5533.4|5534.4|5533.4|5519.6|5518.6|945
1607611200000|2020-12-10 14:40:00|5534.1|5533.1|5528.9|5527.9|5536.1|5535.1|5528.1|5527.1|810
1607611500000|2020-12-10 14:45:00|5529.1|5528.1|5535.4|5534.4|5536.1|5535.1|5526.1|5525.1|608
1607611800000|2020-12-10 14:50:00|5536.1|5535.1|5539.9|5538.9|5540.9|5539.9|5534.9|5533.9|554
1607612100000|2020-12-10 14:55:00|5540.1|5539.1|5549.9|5548.9|5550.9|5549.9|5539.9|5538.9|966
1607612400000|2020-12-10 15:00:00|5549.6|5548.6|5551.4|5550.4|5554.6|5553.6|5549.6|5548.6|979
1607612700000|2020-12-10 15:05:00|5551.6|5550.6|5556.4|5555.4|5559.9|5558.9|5551.6|5550.6|941
1607613000000|2020-12-10 15:10:00|5556.1|5555.1|5555.3|5554.3|5559.8|5558.8|5555.1|5554.1|760
1607613300000|2020-12-10 15:15:00|5555.6|5554.6|5556.1|5555.1|5559.1|5558.1|5555.1|5554.1|3516
1607613600000|2020-12-10 15:20:00|5556.3|5555.3|5555.6|5554.6|5558.6|5557.6|5554.3|5553.3|522
1607613900000|2020-12-10 15:25:00|5556.1|5555.1|5555.6|5554.6|5557.6|5556.6|5553.6|5552.6|556
1607614200000|2020-12-10 15:30:00|5555.3|5554.3|5552.1|5551.1|5559.1|5558.1|5551.6|5550.6|508
1607614500000|2020-12-10 15:35:00|5552.3|5551.3|5559.8|5558.8|5560.6|5559.6|5552.1|5551.1|634
1607614800000|2020-12-10 15:40:00|5560.1|5559.1|5557.3|5556.3|5560.6|5559.6|5556.1|5555.1|712
1607615100000|2020-12-10 15:45:00|5557.6|5556.6|5554.1|5553.1|5558.1|5557.1|5551.6|5550.6|487
1607615400000|2020-12-10 15:50:00|5553.8|5552.8|5555.3|5554.3|5559.1|5558.1|5553.6|5552.6|477
1607615700000|2020-12-10 15:55:00|5555.6|5554.6|5557.6|5556.6|5557.6|5556.6|5553.6|5552.6|414
1607616000000|2020-12-10 16:00:00|5557.8|5556.8|5562.6|5561.6|5564.6|5563.6|5557.6|5556.6|803
1607616300000|2020-12-10 16:05:00|5563.1|5562.1|5559.3|5558.3|5563.8|5562.8|5558.1|5557.1|471
1607616600000|2020-12-10 16:10:00|5559.1|5558.1|5561.6|5560.6|5562.1|5561.1|5557.3|5556.3|426
1607616900000|2020-12-10 16:15:00|5561.3|5560.3|5562.6|5561.6|5564.1|5563.1|5561.3|5560.3|516
1607617200000|2020-12-10 16:20:00|5562.8|5561.8|5562.6|5561.6|5563.8|5562.8|5561.6|5560.6|3668
1607617500000|2020-12-10 16:25:00|5562.8|5561.8|5551.6|5550.6|5563.1|5562.1|5551.6|5550.6|3081
1607617800000|2020-12-10 16:30:00|5553.1|5551.1|5550.1|5548.1|5556.6|5554.6|5546.8|5544.8|2576
1607618100000|2020-12-10 16:35:00|5550.3|5548.3|5549.3|5547.3|5552.1|5550.1|5547.1|5545.1|1072
1607618400000|2020-12-10 16:40:00|5549.1|5547.1|5545.1|5543.1|5549.6|5547.6|5543.1|5541.1|706
1607618700000|2020-12-10 16:45:00|5544.8|5542.8|5542.1|5540.1|5547.6|5545.6|5542.1|5540.1|357
1607619000000|2020-12-10 16:50:00|5542.6|5540.6|5536.8|5534.8|5542.6|5540.6|5536.6|5534.6|3437
1607619300000|2020-12-10 16:55:00|5537.1|5535.1|5538.6|5536.6|5539.1|5537.1|5535.3|5533.3|951
1607619600000|2020-12-10 17:00:00|5537.6|5535.6|5542.3|5540.3|5542.6|5540.6|5537.1|5535.1|182
1607619900000|2020-12-10 17:05:00|5542.6|5540.6|5545.8|5543.8|5546.1|5544.1|5542.1|5540.1|1083
1607620200000|2020-12-10 17:10:00|5546.1|5544.1|5545.6|5543.6|5547.6|5545.6|5545.6|5543.6|69
1607620500000|2020-12-10 17:15:00|5545.8|5543.8|5546.3|5544.3|5546.6|5544.6|5544.8|5542.8|68
1607620800000|2020-12-10 17:20:00|5546.6|5544.6|5545.1|5543.1|5546.6|5544.6|5543.1|5541.1|63
1607621100000|2020-12-10 17:25:00|5545.3|5543.3|5546.6|5544.6|5546.8|5544.8|5544.6|5542.6|80
1607621400000|2020-12-10 17:30:00|5546.3|5544.3|5548.1|5546.1|5548.6|5546.6|5545.6|5543.6|47
1607621700000|2020-12-10 17:35:00|5547.8|5545.8|5545.8|5543.8|5548.8|5546.8|5545.8|5543.8|32
1607622000000|2020-12-10 17:40:00|5546.1|5544.1|5546.8|5544.8|5547.3|5545.3|5546.1|5544.1|30
1607622300000|2020-12-10 17:45:00|5546.6|5544.6|5544.3|5542.3|5548.3|5546.3|5544.1|5542.1|52
1607622600000|2020-12-10 17:50:00|5544.1|5542.1|5541.3|5539.3|5544.8|5542.8|5541.1|5539.1|94
1607622900000|2020-12-10 17:55:00|5541.1|5539.1|5543.3|5541.3|5544.3|5542.3|5540.3|5538.3|85
1607623200000|2020-12-10 18:00:00|5543.1|5541.1|5541.8|5539.8|5544.1|5542.1|5539.8|5537.8|150
1607623500000|2020-12-10 18:05:00|5542.1|5540.1|5545.1|5543.1|5546.1|5544.1|5541.3|5539.3|40
1607623800000|2020-12-10 18:10:00|5545.3|5543.3|5547.3|5545.3|5548.3|5546.3|5544.6|5542.6|28
1607624100000|2020-12-10 18:15:00|5547.1|5545.1|5546.3|5544.3|5547.3|5545.3|5543.8|5541.8|42
1607624400000|2020-12-10 18:20:00|5546.1|5544.1|5543.1|5541.1|5546.3|5544.3|5543.1|5541.1|24
1607624700000|2020-12-10 18:25:00|5543.3|5541.3|5543.8|5541.8|5546.1|5544.1|5543.3|5541.3|39
1607625000000|2020-12-10 18:30:00|5543.6|5541.6|5542.3|5540.3|5545.1|5543.1|5541.1|5539.1|29
1607625300000|2020-12-10 18:35:00|5542.6|5540.6|5542.6|5540.6|5542.8|5540.8|5540.3|5538.3|14
1607625600000|2020-12-10 18:40:00|5542.8|5540.8|5541.1|5539.1|5542.8|5540.8|5540.3|5538.3|3
1607625900000|2020-12-10 18:45:00|5540.8|5538.8|5541.3|5539.3|5542.1|5540.1|5539.3|5537.3|29
1607626200000|2020-12-10 18:50:00|5541.6|5539.6|5542.8|5540.8|5543.6|5541.6|5540.3|5538.3|23
1607626500000|2020-12-10 18:55:00|5542.6|5540.6|5541.8|5539.8|5543.1|5541.1|5539.6|5537.6|23
1607626800000|2020-12-10 19:00:00|5542.1|5540.1|5539.3|5537.3|5543.3|5541.3|5538.8|5536.8|34
1607627100000|2020-12-10 19:05:00|5539.6|5537.6|5541.8|5539.8|5542.1|5540.1|5539.3|5537.3|10
1607627400000|2020-12-10 19:10:00|5542.1|5540.1|5537.8|5535.8|5542.1|5540.1|5537.1|5535.1|43
1607627700000|2020-12-10 19:15:00|5537.6|5535.6|5537.8|5535.8|5538.8|5536.8|5536.6|5534.6|17
1607628000000|2020-12-10 19:20:00|5538.1|5536.1|5535.8|5533.8|5538.3|5536.3|5534.6|5532.6|20
1607628300000|2020-12-10 19:25:00|5536.1|5534.1|5537.8|5535.8|5539.8|5537.8|5536.1|5534.1|23
1607628600000|2020-12-10 19:30:00|5537.6|5535.6|5539.8|5537.8|5540.3|5538.3|5536.8|5534.8|18
1607628900000|2020-12-10 19:35:00|5539.6|5537.6|5542.6|5540.6|5542.6|5540.6|5539.3|5537.3|17
1607629200000|2020-12-10 19:40:00|5542.3|5540.3|5542.3|5540.3|5543.8|5541.8|5540.8|5538.8|28
1607629500000|2020-12-10 19:45:00|5542.1|5540.1|5543.3|5541.3|5544.8|5542.8|5542.1|5540.1|16
1607629800000|2020-12-10 19:50:00|5543.6|5541.6|5543.1|5541.1|5544.8|5542.8|5543.1|5541.1|40
1607630100000|2020-12-10 19:55:00|5543.3|5541.3|5541.3|5539.3|5545.1|5543.1|5539.3|5537.3|86
1607630400000|2020-12-10 20:00:00|5541.1|5539.1|5545.8|5543.8|5545.8|5543.8|5540.6|5538.6|55
1607630700000|2020-12-10 20:05:00|5545.6|5543.6|5545.3|5543.3|5548.1|5546.1|5545.1|5543.1|37
1607631000000|2020-12-10 20:10:00|5545.6|5543.6|5547.3|5545.3|5548.8|5546.8|5545.6|5543.6|27
1607631300000|2020-12-10 20:15:00|5547.8|5545.8|5548.8|5546.8|5549.6|5547.6|5547.1|5545.1|41
1607631600000|2020-12-10 20:20:00|5548.6|5546.6|5549.3|5547.3|5550.6|5548.6|5548.6|5546.6|40
1607631900000|2020-12-10 20:25:00|5549.1|5547.1|5549.3|5547.3|5549.8|5547.8|5548.1|5546.1|27
1607632200000|2020-12-10 20:30:00|5549.1|5547.1|5549.8|5547.8|5551.8|5549.8|5549.1|5547.1|68
1607632500000|2020-12-10 20:35:00|5550.1|5548.1|5551.6|5549.6|5552.3|5550.3|5549.1|5547.1|63
1607632800000|2020-12-10 20:40:00|5551.3|5549.3|5551.3|5549.3|5553.1|5551.1|5550.8|5548.8|34
1607633100000|2020-12-10 20:45:00|5551.1|5549.1|5549.8|5547.8|5553.6|5551.6|5549.8|5547.8|82
1607633400000|2020-12-10 20:50:00|5550.1|5548.1|5551.3|5549.3|5553.1|5551.1|5550.1|5548.1|96
1607633700000|2020-12-10 20:55:00|5551.1|5549.1|5543.6|5541.6|5551.3|5549.3|5540.8|5538.8|232
1607634000000|2020-12-10 21:00:00|5545.6|5541.8|5541.9|5537.9|5545.9|5541.9|5540.8|5536.8|0
1607634300000|2020-12-10 21:05:00|5541.8|5537.8|5539.8|5535.8|5543.2|5539.2|5538.7|5534.7|0
1607634600000|2020-12-10 21:10:00|5540.1|5536.1|5537.4|5533.4|5542|5538|5537.3|5533.3|0
1607634900000|2020-12-10 21:15:00|5537.3|5533.3|5537.2|5533.2|5537.7|5533.7|5536.6|5532.6|0
1607635200000|2020-12-10 21:20:00|5537.5|5533.5|5537.6|5533.6|5538.1|5534.1|5537.2|5533.2|0
1607635500000|2020-12-10 21:25:00|5537.7|5533.7|5537.5|5533.5|5537.7|5533.7|5537.1|5533.1|0
1607635800000|2020-12-10 21:30:00|5537.8|5533.8|5539.6|5535.6|5540.5|5536.5|5537.8|5533.8|0
1607636100000|2020-12-10 21:35:00|5539.7|5535.7|5541.3|5537.3|5541.6|5537.6|5539.2|5535.2|0
1607636400000|2020-12-10 21:40:00|5541.6|5537.6|5542.5|5538.5|5543.5|5539.5|5541.3|5537.3|0
1607636700000|2020-12-10 21:45:00|5542.6|5538.6|5543.2|5539.2|5543.5|5539.5|5542.5|5538.5|0
1607637000000|2020-12-10 21:50:00|5542.9|5538.9|5542.9|5538.9|5543.6|5539.6|5542.9|5538.9|0
1607637300000|2020-12-10 21:55:00|5542.6|5538.6|5541.9|5537.9|5543.4|5539.4|5539.8|5535.8|0
1607637600000|2020-12-10 22:00:00|5541.6|5537.6|5541.5|5537.5|5541.8|5537.8|5541.2|5537.2|0
1607637900000|2020-12-10 22:05:00|5541.6|5537.6|5542.3|5538.3|5542.4|5538.4|5541.6|5537.6|0
1607638200000|2020-12-10 22:10:00|5542.4|5538.4|5542.4|5538.4|5542.4|5538.4|5542.2|5538.2|0
1607638500000|2020-12-10 22:15:00|5542.3|5538.3|5542.4|5538.4|5542.4|5538.4|5542.3|5538.3|0
1607638800000|2020-12-10 22:20:00|5542.6|5538.6|5542.7|5538.7|5542.7|5538.7|5542.6|5538.6|0
1607639100000|2020-12-10 22:25:00|5542.6|5538.6|5542.5|5538.5|5542.6|5538.6|5542.1|5538.1|0
1607639400000|2020-12-10 22:30:00|5542.1|5538.1|5542.5|5538.5|5542.9|5538.9|5542.1|5538.1|0
1607639700000|2020-12-10 22:35:00|5542.4|5538.4|5543.9|5539.9|5544.1|5540.1|5542.4|5538.4|0
1607640000000|2020-12-10 22:40:00|5544|5540|5544.6|5540.6|5546.4|5542.4|5544|5540|0
1607640300000|2020-12-10 22:45:00|5545.1|5541.1|5545.9|5541.9|5545.9|5541.9|5544.6|5540.6|0
1607640600000|2020-12-10 22:50:00|5545.8|5541.8|5545.8|5541.8|5546|5542|5545.8|5541.8|0
1607640900000|2020-12-10 22:55:00|5546.2|5542.2|5547.2|5543.2|5547.2|5543.2|5545.9|5541.9|0
1607641200000|2020-12-10 23:00:00|5547.9|5543.9|5543.6|5539.6|5548.7|5544.7|5541.9|5537.9|0
1607641500000|2020-12-10 23:05:00|5543.7|5539.7|5546.3|5542.3|5546.3|5542.3|5543.6|5539.6|0
1607641800000|2020-12-10 23:10:00|5546.4|5542.4|5545.4|5541.4|5546.8|5542.8|5545.3|5541.3|0
1607642100000|2020-12-10 23:15:00|5545.2|5541.2|5547.1|5543.1|5547.1|5543.1|5544.8|5540.8|0
1607642400000|2020-12-10 23:20:00|5547.2|5543.2|5549.6|5545.6|5549.6|5545.6|5546.8|5542.8|0
1607642700000|2020-12-10 23:25:00|5549.9|5545.9|5548.1|5544.1|5549.9|5545.9|5546.6|5542.6|0
1607643000000|2020-12-10 23:30:00|5548.2|5544.2|5551.6|5547.6|5552.3|5548.3|5548.2|5544.2|0
1607643300000|2020-12-10 23:35:00|5551.7|5547.7|5551.5|5547.5|5552.7|5548.7|5551.3|5547.3|0
1607643600000|2020-12-10 23:40:00|5551.3|5547.3|5551.3|5547.3|5551.7|5547.7|5551.2|5547.2|0
1607643900000|2020-12-10 23:45:00|5551.2|5547.2|5550.7|5546.7|5551.3|5547.3|5550.2|5546.2|0
1607644200000|2020-12-10 23:50:00|5550.4|5546.4|5549.9|5545.9|5550.7|5546.7|5549.6|5545.6|0
1607644500000|2020-12-10 23:55:00|5549.8|5545.8|5550.2|5546.2|5552|5548|5549.3|5545.3|0
1607644800000|2020-12-11 00:00:00|5550.1|5546.1|5553.4|5549.4|5553.4|5549.4|5549.6|5545.6|0
1607645100000|2020-12-11 00:05:00|5553.7|5549.7|5551.6|5547.6|5554|5550|5551.6|5547.6|0
1607645400000|2020-12-11 00:10:00|5551.3|5547.3|5551.9|5547.9|5553.1|5549.1|5551|5547|0
1607645700000|2020-12-11 00:15:00|5552|5548|5553.3|5550.3|5556.5|5553.5|5551.8|5548|0
1607646000000|2020-12-11 00:20:00|5554.7|5551.7|5550.3|5547.3|5554.8|5551.8|5550.3|5547.3|0
1607646300000|2020-12-11 00:25:00|5550.6|5547.6|5550.2|5547.2|5551.8|5548.8|5550.2|5547.2|0
1607646600000|2020-12-11 00:30:00|5550.8|5547.8|5551.6|5548.6|5551.7|5548.7|5550.1|5547.1|0
1607647200000|2020-12-11 00:40:00|5550.2|5547.2|5550.3|5547.3|5551.7|5548.7|5550.2|5547.2|0
1607647500000|2020-12-11 00:45:00|5550|5547|5546.5|5543.5|5550.3|5547.3|5545.8|5542.8|0
1607647800000|2020-12-11 00:50:00|5546.8|5543.8|5542.8|5539.8|5547.3|5544.3|5542.8|5539.8|0
1607648100000|2020-12-11 00:55:00|5543.4|5540.4|5545.9|5542.9|5546|5543|5542.8|5539.8|0
1607648400000|2020-12-11 01:00:00|5546|5543|5548.2|5545.2|5549|5546|5546|5543|0
1607648700000|2020-12-11 01:05:00|5548.4|5545.4|5549|5546|5549|5546|5547.5|5544.5|0
1607649000000|2020-12-11 01:10:00|5548.9|5545.9|5545.9|5542.9|5549|5546|5545.9|5542.9|0
1607649300000|2020-12-11 01:15:00|5546|5543|5546|5543|5547.4|5544.4|5542.9|5539.9|0
1607649600000|2020-12-11 01:20:00|5546.5|5543.5|5547.4|5544.4|5547.5|5544.5|5546.5|5543.5|0
1607649900000|2020-12-11 01:25:00|5546.9|5543.9|5544.4|5541.4|5547.4|5544.4|5542.9|5539.9|0
1607650200000|2020-12-11 01:30:00|5544.7|5541.7|5545.8|5542.8|5545.8|5542.8|5542.8|5539.8|0
1607650500000|2020-12-11 01:35:00|5545.7|5542.7|5545.7|5542.7|5547.3|5544.3|5545.7|5542.7|0
1607650800000|2020-12-11 01:40:00|5546|5543|5548.6|5545.6|5550.1|5547.1|5545.7|5542.7|0
1607651100000|2020-12-11 01:45:00|5548.7|5545.7|5550.1|5547.1|5550.1|5547.1|5548.5|5545.5|0
1607651400000|2020-12-11 01:50:00|5550.4|5547.4|5553.3|5550.3|5553.3|5550.3|5550.4|5547.4|0
1607651700000|2020-12-11 01:55:00|5553.2|5550.2|5550.2|5547.2|5553.3|5550.3|5550.2|5547.2|0
1607652000000|2020-12-11 02:00:00|5550.3|5547.3|5550.2|5547.2|5551.7|5548.7|5548.7|5545.7|0
1607652300000|2020-12-11 02:05:00|5550.1|5547.1|5548.7|5545.7|5550.1|5547.1|5548.6|5545.6|0
1607652600000|2020-12-11 02:10:00|5548.6|5545.6|5548.6|5545.6|5550.1|5547.1|5548.6|5545.6|0
1607652900000|2020-12-11 02:15:00|5548.7|5545.7|5549.5|5546.5|5550.2|5547.2|5548.7|5545.7|0
1607653200000|2020-12-11 02:20:00|5549.7|5546.7|5548.7|5545.7|5550.2|5547.2|5548.6|5545.6|0
1607653500000|2020-12-11 02:25:00|5548.6|5545.6|5545.8|5542.8|5548.7|5545.7|5545.7|5542.7|0
1607653800000|2020-12-11 02:30:00|5545.7|5542.7|5544.2|5541.2|5545.7|5542.7|5544.2|5541.2|0
1607654100000|2020-12-11 02:35:00|5544.1|5541.1|5541|5538|5544.1|5541.1|5541|5538|0
1607654400000|2020-12-11 02:40:00|5540.8|5537.8|5539.5|5536.5|5540.8|5537.8|5536.5|5533.5|0
1607654700000|2020-12-11 02:45:00|5539.3|5536.3|5539.6|5536.6|5539.6|5536.6|5538.1|5535.1|0
1607655000000|2020-12-11 02:50:00|5539.5|5536.5|5538.1|5535.1|5539.6|5536.6|5538.1|5535.1|0
1607655300000|2020-12-11 02:55:00|5538.7|5535.7|5536.7|5533.7|5539.6|5536.6|5536.7|5533.7|0
1607655600000|2020-12-11 03:00:00|5536.6|5533.6|5538.1|5535.1|5538.2|5535.2|5535.2|5532.2|0
1607655900000|2020-12-11 03:05:00|5538.2|5535.2|5536.6|5533.6|5538.2|5535.2|5535.1|5532.1|0
1607656200000|2020-12-11 03:10:00|5536.7|5533.7|5533.5|5530.5|5537.4|5534.4|5533.4|5530.4|0
1607656500000|2020-12-11 03:15:00|5533.6|5530.6|5533.6|5530.6|5533.8|5530.8|5533.4|5530.4|0
1607656800000|2020-12-11 03:20:00|5533.7|5530.7|5533.7|5530.7|5533.7|5530.7|5533.6|5530.6|0
1607657100000|2020-12-11 03:25:00|5533.8|5530.8|5535.3|5532.3|5535.3|5532.3|5533.8|5530.8|0
1607657400000|2020-12-11 03:30:00|5535.2|5532.2|5535.2|5532.2|5536.7|5533.7|5535.1|5532.1|0
1607657700000|2020-12-11 03:35:00|5535.7|5532.7|5536.7|5533.7|5536.7|5533.7|5535.7|5532.7|0
1607658000000|2020-12-11 03:40:00|5536.8|5533.8|5536.7|5533.7|5538.2|5535.2|5536.6|5533.6|0
1607658300000|2020-12-11 03:45:00|5538.1|5535.1|5538.2|5535.2|5538.2|5535.2|5536.7|5533.7|0
1607658600000|2020-12-11 03:50:00|5536.8|5533.8|5538.3|5535.3|5538.3|5535.3|5536.8|5533.8|0
1607658900000|2020-12-11 03:55:00|5538.5|5535.5|5538.3|5535.3|5538.5|5535.5|5538.3|5535.3|0
1607659200000|2020-12-11 04:00:00|5538.2|5535.2|5539.6|5536.6|5539.8|5536.8|5538.2|5535.2|0
1607659500000|2020-12-11 04:05:00|5539.5|5536.5|5539.5|5536.5|5539.6|5536.6|5538.1|5535.1|0
1607659800000|2020-12-11 04:10:00|5539.6|5536.6|5539.5|5536.5|5539.6|5536.6|5538.1|5535.1|0
1607660100000|2020-12-11 04:15:00|5539.6|5536.6|5539.6|5536.6|5539.6|5536.6|5539.6|5536.6|0
1607660400000|2020-12-11 04:20:00|5541|5538|5541|5538|5541|5538|5539.6|5536.6|0
1607660700000|2020-12-11 04:25:00|5540.3|5537.3|5541|5538|5541|5538|5539.5|5536.5|0
1607661000000|2020-12-11 04:30:00|5540.7|5537.7|5541.2|5538.2|5541.2|5538.2|5539.6|5536.6|0
1607661300000|2020-12-11 04:35:00|5541.1|5538.1|5541.1|5538.1|5541.1|5538.1|5541.1|5538.1|0
1607661600000|2020-12-11 04:40:00|5541|5538|5541.1|5538.1|5541.1|5538.1|5539.6|5536.6|0
1607661900000|2020-12-11 04:45:00|5541.2|5538.2|5542.6|5539.6|5542.6|5539.6|5541.2|5538.2|0
1607662200000|2020-12-11 04:50:00|5542.7|5539.7|5542.6|5539.6|5542.7|5539.7|5541.2|5538.2|0
1607662500000|2020-12-11 04:55:00|5542.5|5539.5|5542.5|5539.5|5542.6|5539.6|5541.1|5538.1|0
1607662800000|2020-12-11 05:00:00|5541.9|5538.9|5541|5538|5542.6|5539.6|5539.5|5536.5|0
1607663100000|2020-12-11 05:05:00|5541.6|5538.6|5542.4|5539.4|5542.5|5539.5|5541.6|5538.6|0
1607663400000|2020-12-11 05:10:00|5542.3|5539.3|5541|5538|5542.4|5539.4|5540.9|5537.9|0
1607663700000|2020-12-11 05:15:00|5541.6|5538.6|5540.9|5537.9|5542.4|5539.4|5540.9|5537.9|0
1607664000000|2020-12-11 05:20:00|5541|5538|5540.9|5537.9|5541|5538|5540.8|5537.8|0
1607664300000|2020-12-11 05:25:00|5540.8|5537.8|5539.3|5536.3|5540.9|5537.9|5539.3|5536.3|0
1607664600000|2020-12-11 05:30:00|5539.4|5536.4|5537.9|5534.9|5540.9|5537.9|5536.5|5533.5|0
1607664900000|2020-12-11 05:35:00|5538.5|5535.5|5539.5|5536.5|5540.9|5537.9|5537.9|5534.9|0
1607665200000|2020-12-11 05:40:00|5539.4|5536.4|5539.4|5536.4|5539.5|5536.5|5539.4|5536.4|0
1607665500000|2020-12-11 05:45:00|5539.5|5536.5|5537.8|5534.8|5539.5|5536.5|5537.8|5534.8|0
1607665800000|2020-12-11 05:50:00|5537.9|5534.9|5537.9|5534.9|5539.3|5536.3|5537.8|5534.8|0
1607666100000|2020-12-11 05:55:00|5537.4|5534.4|5537.8|5534.8|5539.4|5536.4|5536.4|5533.4|0
1607666400000|2020-12-11 06:00:00|5537.9|5534.9|5536.5|5533.5|5539.5|5536.5|5536.5|5533.5|0
1607666700000|2020-12-11 06:05:00|5536.4|5533.4|5535|5532|5536.5|5533.5|5535|5532|0
1607667000000|2020-12-11 06:10:00|5535.1|5532.1|5534.9|5531.9|5535.1|5532.1|5530.5|5527.5|0
1607667300000|2020-12-11 06:15:00|5534.3|5531.3|5536.4|5533.4|5536.4|5533.4|5533.4|5530.4|0
1607667600000|2020-12-11 06:20:00|5536.7|5533.7|5537|5534|5539.8|5536.8|5536.7|5533.7|0
1607667900000|2020-12-11 06:25:00|5536.9|5533.9|5537.1|5534.1|5537.2|5534.2|5536.9|5533.9|0
1607668200000|2020-12-11 06:30:00|5537.2|5534.2|5538.6|5535.6|5538.8|5535.8|5537.2|5534.2|0
1607668500000|2020-12-11 06:35:00|5538.5|5535.5|5537.2|5534.2|5538.7|5535.7|5537.1|5534.1|0
1607668800000|2020-12-11 06:40:00|5537.1|5534.1|5540.1|5537.1|5540.1|5537.1|5537.1|5534.1|0
1607669100000|2020-12-11 06:45:00|5540|5537|5540.1|5537.1|5540.1|5537.1|5538.6|5535.6|0
1607669400000|2020-12-11 06:50:00|5539.6|5536.6|5538.7|5535.7|5540.2|5537.2|5538.7|5535.7|0
1607669700000|2020-12-11 06:55:00|5538.6|5535.6|5538.6|5535.6|5538.7|5535.7|5538.6|5535.6|0
1607670000000|2020-12-11 07:00:00|5538.5|5535.5|5537.8|5535.8|5544.8|5542.8|5537.8|5535|204
1607670300000|2020-12-11 07:05:00|5537.3|5535.3|5536.6|5534.6|5537.3|5535.3|5534.8|5532.8|254
1607670600000|2020-12-11 07:10:00|5536.8|5534.8|5538.8|5536.8|5540.1|5538.1|5536.1|5534.1|164
1607670900000|2020-12-11 07:15:00|5538.6|5536.6|5537.1|5535.1|5539.6|5537.6|5535.6|5533.6|134
1607671200000|2020-12-11 07:20:00|5537.3|5535.3|5534.3|5532.3|5537.3|5535.3|5534.3|5532.3|122
1607671500000|2020-12-11 07:25:00|5534.1|5532.1|5536.8|5534.8|5538.6|5536.6|5533.6|5531.6|138
1607671800000|2020-12-11 07:30:00|5536.6|5534.6|5536.8|5534.8|5538.3|5536.3|5534.3|5532.3|81
1607672100000|2020-12-11 07:35:00|5537.1|5535.1|5538.8|5536.8|5539.8|5537.8|5536.8|5534.8|34
1607672400000|2020-12-11 07:40:00|5538.6|5536.6|5538.3|5536.3|5538.8|5536.8|5537.6|5535.6|24
1607672700000|2020-12-11 07:45:00|5538.1|5536.1|5536.1|5534.1|5538.6|5536.6|5535.6|5533.6|214
1607673000000|2020-12-11 07:50:00|5535.6|5533.6|5534.8|5532.8|5536.6|5534.6|5533.8|5531.8|105
1607673300000|2020-12-11 07:55:00|5535.1|5533.1|5534.8|5532.8|5536.8|5534.8|5534.3|5532.3|121
1607673600000|2020-12-11 08:00:00|5534.3|5533.3|5525.6|5524.6|5534.6|5533.6|5525.6|5524.6|898
1607673900000|2020-12-11 08:05:00|5525.8|5524.8|5529.1|5528.1|5532.3|5531.3|5522.1|5521.1|914
1607674200000|2020-12-11 08:10:00|5528.8|5527.8|5520.1|5519.1|5533.1|5532.1|5520.1|5519.1|925
1607674500000|2020-12-11 08:15:00|5520.3|5519.3|5520.1|5519.1|5525.1|5524.1|5517.1|5516.1|1183
1607674800000|2020-12-11 08:20:00|5520.3|5519.3|5517.6|5516.6|5522.6|5521.6|5517.1|5516.1|809
1607675100000|2020-12-11 08:25:00|5517.3|5516.3|5515.6|5514.6|5520.1|5519.1|5513.6|5512.6|998
1607675400000|2020-12-11 08:30:00|5516.1|5515.1|5496.8|5495.8|5516.1|5515.1|5494.1|5493.1|1891
1607675700000|2020-12-11 08:35:00|5497.1|5496.1|5488.6|5487.6|5497.6|5496.6|5486.8|5485.8|1121
1607676000000|2020-12-11 08:40:00|5489.3|5488.3|5491|5490|5492.8|5491.8|5484.3|5483.3|1054
1607676300000|2020-12-11 08:45:00|5491.3|5490.3|5481|5480|5491.3|5490.3|5480.8|5479.8|1242
1607676600000|2020-12-11 08:50:00|5480.8|5479.8|5479.8|5478.8|5486.3|5485.3|5478.8|5477.8|1101
1607676900000|2020-12-11 08:55:00|5480|5479|5484.5|5483.5|5487.3|5486.3|5478.8|5477.8|714
1607677200000|2020-12-11 09:00:00|5484.8|5483.8|5494.3|5493.3|5495|5494|5482.8|5481.8|858
1607677500000|2020-12-11 09:05:00|5494.5|5493.5|5499.3|5498.3|5507.5|5506.5|5493.8|5492.8|1325
1607677800000|2020-12-11 09:10:00|5500|5499|5496.3|5495.3|5502.3|5501.3|5496.3|5495.3|800
1607678100000|2020-12-11 09:15:00|5496.8|5495.8|5503.3|5502.3|5503.8|5502.8|5496.3|5495.3|449
1607678400000|2020-12-11 09:20:00|5503|5502|5504.5|5503.5|5505.3|5504.3|5501.3|5500.3|536
1607678700000|2020-12-11 09:25:00|5504.8|5503.8|5507.8|5506.8|5511.8|5510.8|5503.3|5502.3|568
1607679000000|2020-12-11 09:30:00|5507.5|5506.5|5509.8|5508.8|5514|5513|5506.8|5505.8|571
1607679300000|2020-12-11 09:35:00|5509.3|5508.3|5507.8|5506.8|5509.8|5508.8|5504.8|5503.8|686
1607679600000|2020-12-11 09:40:00|5508|5507|5509.3|5508.3|5511|5510|5504.8|5503.8|238
1607679900000|2020-12-11 09:45:00|5509|5508|5510.5|5509.5|5514.3|5513.3|5509|5508|777
1607680200000|2020-12-11 09:50:00|5511.3|5510.3|5506.3|5505.3|5511.5|5510.5|5505.8|5504.8|450
1607680500000|2020-12-11 09:55:00|5506|5505|5498|5497|5507|5506|5497.8|5496.8|684
1607680800000|2020-12-11 10:00:00|5498.3|5497.3|5499.5|5498.5|5503.3|5502.3|5496.5|5495.5|481
1607681100000|2020-12-11 10:05:00|5499.8|5498.8|5502|5501|5503.3|5502.3|5498.3|5497.3|258
1607681400000|2020-12-11 10:10:00|5502.3|5501.3|5496.5|5495.5|5502.3|5501.3|5496.3|5495.3|369
1607681700000|2020-12-11 10:15:00|5496.3|5495.3|5501.5|5500.5|5503.3|5502.3|5495.3|5494.3|342
1607682000000|2020-12-11 10:20:00|5501.8|5500.8|5503.8|5502.8|5504.5|5503.5|5500.3|5499.3|260
1607682300000|2020-12-11 10:25:00|5503.5|5502.5|5503.8|5502.8|5504.8|5503.8|5502|5501|618
1607682600000|2020-12-11 10:30:00|5504.8|5503.8|5500.3|5499.3|5508|5507|5499.8|5498.8|665
1607682900000|2020-12-11 10:35:00|5500|5499|5489|5488|5501.3|5500.3|5488.8|5487.8|760
1607683200000|2020-12-11 10:40:00|5488.8|5487.8|5484.3|5483.3|5491.5|5490.5|5483|5482|808
1607683500000|2020-12-11 10:45:00|5483.8|5482.8|5483.8|5482.8|5485.8|5484.8|5481|5480|803
1607683800000|2020-12-11 10:50:00|5483.5|5482.5|5488.8|5487.8|5493.3|5492.3|5482.5|5481.5|1079
1607684100000|2020-12-11 10:55:00|5488.5|5487.5|5480.3|5479.3|5488.8|5487.8|5477.8|5476.8|731
1607684400000|2020-12-11 11:00:00|5480.8|5479.8|5481|5480|5482.5|5481.5|5477.3|5476.3|584
1607684700000|2020-12-11 11:05:00|5481.3|5480.3|5472.3|5471.3|5482.3|5481.3|5469.3|5468.3|1072
1607685000000|2020-12-11 11:10:00|5472.5|5471.5|5470.5|5469.5|5474.3|5473.3|5469|5468|600
1607685300000|2020-12-11 11:15:00|5470.3|5469.3|5472.8|5471.8|5478.8|5477.8|5468.5|5467.5|704
1607685600000|2020-12-11 11:20:00|5472.5|5471.5|5472.3|5471.3|5476.3|5475.3|5468.5|5467.5|900
1607685900000|2020-12-11 11:25:00|5473.3|5472.3|5468.8|5467.8|5473.8|5472.8|5467|5466|539
1607686200000|2020-12-11 11:30:00|5468.5|5467.5|5473.5|5472.5|5475.3|5474.3|5467.8|5466.8|444
1607686500000|2020-12-11 11:35:00|5473.3|5472.3|5479.5|5478.5|5480.5|5479.5|5469.8|5468.8|551
1607686800000|2020-12-11 11:40:00|5479.3|5478.3|5479.3|5478.3|5481.8|5480.8|5477.5|5476.5|417
1607687100000|2020-12-11 11:45:00|5478.8|5477.8|5476.8|5475.8|5481.8|5480.8|5476.5|5475.5|474
1607687400000|2020-12-11 11:50:00|5477|5476|5478.8|5477.8|5484.3|5483.3|5476.8|5475.8|508
1607687700000|2020-12-11 11:55:00|5479.3|5478.3|5490|5489|5490|5489|5479.3|5478.3|407
1607688000000|2020-12-11 12:00:00|5490.8|5489.8|5491|5490|5491.3|5490.3|5485.5|5484.5|604
1607688300000|2020-12-11 12:05:00|5491.3|5490.3|5489.8|5488.8|5492.3|5491.3|5488.3|5487.3|370
1607688600000|2020-12-11 12:10:00|5489.5|5488.5|5491.3|5490.3|5491.5|5490.5|5488.8|5487.8|328
1607688900000|2020-12-11 12:15:00|5491|5490|5497.3|5496.3|5499.3|5498.3|5490.3|5489.3|497
1607689200000|2020-12-11 12:20:00|5497.5|5496.5|5497.3|5496.3|5497.8|5496.8|5493.8|5492.8|401
1607689500000|2020-12-11 12:25:00|5497.5|5496.5|5498|5497|5500.3|5499.3|5496.8|5495.8|372
1607689800000|2020-12-11 12:30:00|5498.3|5497.3|5498.8|5497.8|5499.3|5498.3|5495.5|5494.5|287
1607690100000|2020-12-11 12:35:00|5498.5|5497.5|5498.5|5497.5|5499.3|5498.3|5495.8|5494.8|364
1607690400000|2020-12-11 12:40:00|5497.9|5496.9|5499.2|5498.2|5499.7|5498.7|5496.7|5495.7|233
1607690700000|2020-12-11 12:45:00|5498.9|5497.9|5502.7|5501.7|5503.2|5502.2|5498.2|5497.2|279
1607691000000|2020-12-11 12:50:00|5502.9|5501.9|5503.4|5502.4|5506.2|5505.2|5502.2|5501.2|416
1607691300000|2020-12-11 12:55:00|5503.2|5502.2|5504.7|5503.7|5506.2|5505.2|5503.2|5502.2|258
1607691600000|2020-12-11 13:00:00|5505.2|5504.2|5506.7|5505.7|5510.2|5509.2|5505.2|5504.2|389
1607691900000|2020-12-11 13:05:00|5506.9|5505.9|5504.9|5503.9|5507.7|5506.7|5502.9|5501.9|441
1607692200000|2020-12-11 13:10:00|5504.7|5503.7|5502.7|5501.7|5505.2|5504.2|5501.7|5500.7|267
1607692500000|2020-12-11 13:15:00|5502.4|5501.4|5502.2|5501.2|5503.7|5502.7|5500.4|5499.4|340
1607692800000|2020-12-11 13:20:00|5502.4|5501.4|5504.7|5503.7|5506.7|5505.7|5501.7|5500.7|295
1607693100000|2020-12-11 13:25:00|5504.4|5503.4|5507.2|5506.2|5507.9|5506.9|5504.4|5503.4|2268
1607693400000|2020-12-11 13:30:00|5507.4|5506.4|5509.7|5508.7|5511.4|5510.4|5505.2|5504.2|576
1607693700000|2020-12-11 13:35:00|5509.9|5508.9|5507.2|5506.2|5510.9|5509.9|5507.2|5506.2|209
1607694000000|2020-12-11 13:40:00|5507.4|5506.4|5507.2|5506.2|5508.2|5507.2|5505.2|5504.2|435
1607694300000|2020-12-11 13:45:00|5507.4|5506.4|5506.2|5505.2|5509.2|5508.2|5506.2|5505.2|556
1607694600000|2020-12-11 13:50:00|5506.4|5505.4|5510.9|5509.9|5512.7|5511.7|5503.7|5502.7|358
1607694900000|2020-12-11 13:55:00|5511.2|5510.2|5513.4|5512.4|5513.9|5512.9|5509.4|5508.4|418
1607695200000|2020-12-11 14:00:00|5513.2|5512.2|5512.9|5511.9|5514.9|5513.9|5511.2|5510.2|368
1607695500000|2020-12-11 14:05:00|5513.2|5512.2|5514.4|5513.4|5515.2|5514.2|5512.2|5511.2|284
1607695800000|2020-12-11 14:10:00|5514.7|5513.7|5513.4|5512.4|5515.9|5514.9|5511.9|5510.9|277
1607696100000|2020-12-11 14:15:00|5513.7|5512.7|5514.2|5513.2|5515.2|5514.2|5512.7|5511.7|274
1607696400000|2020-12-11 14:20:00|5514.7|5513.7|5515.4|5514.4|5516.2|5515.2|5512.7|5511.7|2200
1607696700000|2020-12-11 14:25:00|5515.2|5514.2|5516.7|5515.7|5517.9|5516.9|5512.4|5511.4|253
1607697000000|2020-12-11 14:30:00|5517.2|5516.2|5518.4|5517.4|5519.4|5518.4|5515.2|5514.2|563
1607697300000|2020-12-11 14:35:00|5518.2|5517.2|5520.9|5519.9|5522.9|5521.9|5515.7|5514.7|500
1607697600000|2020-12-11 14:40:00|5520.7|5519.7|5515.9|5514.9|5523.2|5522.2|5515.2|5514.2|496
1607697900000|2020-12-11 14:45:00|5516.2|5515.2|5518.7|5517.7|5522.4|5521.4|5516.2|5515.2|470
1607698200000|2020-12-11 14:50:00|5518.4|5517.4|5521.4|5520.4|5522.9|5521.9|5513.9|5512.9|605
1607698500000|2020-12-11 14:55:00|5521.7|5520.7|5519.7|5518.7|5522.2|5521.2|5517.7|5516.7|4328
1607698800000|2020-12-11 15:00:00|5519.4|5518.4|5521.2|5520.2|5527.2|5526.2|5519.4|5518.4|562
1607699100000|2020-12-11 15:05:00|5521.4|5520.4|5520.4|5519.4|5523.9|5522.9|5518.7|5517.7|3171
1607699400000|2020-12-11 15:10:00|5520.2|5519.2|5523.5|5522.5|5524|5523|5518.7|5517.7|307
1607699700000|2020-12-11 15:15:00|5523.7|5522.7|5528.2|5527.2|5531|5530|5523.7|5522.7|617
1607700000000|2020-12-11 15:20:00|5528|5527|5527.2|5526.2|5529.5|5528.5|5526.5|5525.5|1930
1607700300000|2020-12-11 15:25:00|5527.5|5526.5|5521|5520|5529.5|5528.5|5520|5519|575
1607700600000|2020-12-11 15:30:00|5521.2|5520.2|5526.5|5525.5|5527.2|5526.2|5519.7|5518.7|417
1607700900000|2020-12-11 15:35:00|5526.7|5525.7|5522.5|5521.5|5528.5|5527.5|5521|5520|486
1607701200000|2020-12-11 15:40:00|5522.2|5521.2|5520.5|5519.5|5524.2|5523.2|5520|5519|318
1607701500000|2020-12-11 15:45:00|5520.2|5519.2|5520.2|5519.2|5523|5522|5518|5517|479
1607701800000|2020-12-11 15:50:00|5520|5519|5520|5519|5521.2|5520.2|5518|5517|422
1607702100000|2020-12-11 15:55:00|5519.5|5518.5|5520|5519|5522.2|5521.2|5518.5|5517.5|331
1607702400000|2020-12-11 16:00:00|5520.2|5519.2|5523|5522|5524.5|5523.5|5520|5519|427
1607702700000|2020-12-11 16:05:00|5523.2|5522.2|5519.2|5518.2|5523.7|5522.7|5519|5518|2390
1607703000000|2020-12-11 16:10:00|5519.5|5518.5|5518|5517|5521.2|5520.2|5516.5|5515.5|580
1607703300000|2020-12-11 16:15:00|5518.2|5517.2|5516.5|5515.5|5518.5|5517.5|5513.7|5512.7|637
1607703600000|2020-12-11 16:20:00|5516.2|5515.2|5511.2|5510.2|5517|5516|5510.7|5509.7|883
1607703900000|2020-12-11 16:25:00|5511|5510|5510|5509|5513|5512|5505.7|5504.7|1950
1607704200000|2020-12-11 16:30:00|5510.5|5508.5|5507.7|5505.7|5511.5|5509.5|5501.5|5499.5|3407
1607704500000|2020-12-11 16:35:00|5508.7|5506.7|5506.7|5504.7|5509.2|5507.2|5503.7|5501.7|1417
1607704800000|2020-12-11 16:40:00|5507|5505|5507.2|5505.2|5510|5508|5505.5|5503.5|813
1607705100000|2020-12-11 16:45:00|5507|5505|5513|5511|5513|5511|5506.2|5504.2|404
1607705400000|2020-12-11 16:50:00|5512.7|5510.7|5513.5|5511.5|5516|5514|5511.7|5509.7|244
1607705700000|2020-12-11 16:55:00|5513.7|5511.7|5511.5|5509.5|5513.7|5511.7|5509.5|5507.5|170
1607706000000|2020-12-11 17:00:00|5511.7|5509.7|5506.7|5504.7|5514|5512|5506.7|5504.7|222
1607706300000|2020-12-11 17:05:00|5506.5|5504.5|5505.7|5503.7|5509.5|5507.5|5505.2|5503.2|95
1607706600000|2020-12-11 17:10:00|5506|5504|5499.7|5497.7|5506.7|5504.7|5499.7|5497.7|118
1607706900000|2020-12-11 17:15:00|5500|5498|5496.7|5494.7|5503|5501|5496.5|5494.5|124
1607707200000|2020-12-11 17:20:00|5497|5495|5498.7|5496.7|5499.5|5497.5|5496.2|5494.2|86
1607707500000|2020-12-11 17:25:00|5498.5|5496.5|5498.2|5496.2|5499.5|5497.5|5497.5|5495.5|186
1607707800000|2020-12-11 17:30:00|5498|5496|5496.5|5494.5|5498|5496|5496|5494|95
1607708100000|2020-12-11 17:35:00|5496.2|5494.2|5495.2|5493.2|5497.5|5495.5|5494.2|5492.2|66
1607708400000|2020-12-11 17:40:00|5495|5493|5499.2|5497.2|5499.2|5497.2|5495|5493|38
1607708700000|2020-12-11 17:45:00|5499|5497|5500.2|5498.2|5500.5|5498.5|5497|5495|91
1607709000000|2020-12-11 17:50:00|5500|5498|5504|5502|5504.2|5502.2|5500|5498|50
1607709300000|2020-12-11 17:55:00|5503.7|5501.7|5504.2|5502.2|5505.7|5503.7|5503|5501|81
1607709600000|2020-12-11 18:00:00|5504|5502|5504.2|5502.2|5504.5|5502.5|5502.2|5500.2|30
1607709900000|2020-12-11 18:05:00|5504.5|5502.5|5504.5|5502.5|5504.7|5502.7|5503.2|5501.2|26
1607710200000|2020-12-11 18:10:00|5504.2|5502.2|5508|5506|5509.7|5507.7|5504.2|5502.2|63
1607710500000|2020-12-11 18:15:00|5507.7|5505.7|5507.2|5505.2|5510|5508|5506.7|5504.7|43
1607710800000|2020-12-11 18:20:00|5507|5505|5505.2|5503.2|5507.2|5505.2|5505|5503|20
1607711100000|2020-12-11 18:25:00|5505.5|5503.5|5509.7|5507.7|5509.7|5507.7|5505|5503|21
1607711400000|2020-12-11 18:30:00|5509.5|5507.5|5512.7|5510.7|5512.7|5510.7|5509|5507|30
1607711700000|2020-12-11 18:35:00|5512.5|5510.5|5514.7|5512.7|5515.5|5513.5|5512.5|5510.5|37
1607712000000|2020-12-11 18:40:00|5514.5|5512.5|5513.7|5511.7|5514.7|5512.7|5513.5|5511.5|20
1607712300000|2020-12-11 18:45:00|5513.5|5511.5|5514.7|5512.7|5515.5|5513.5|5512.5|5510.5|32
1607712600000|2020-12-11 18:50:00|5514.5|5512.5|5518.7|5516.7|5518.7|5516.7|5514.2|5512.2|62
1607712900000|2020-12-11 18:55:00|5518.5|5516.5|5517.5|5515.5|5520.7|5518.7|5517|5515|60
1607713200000|2020-12-11 19:00:00|5517.7|5515.7|5517.5|5515.5|5519|5517|5517|5515|43
1607713500000|2020-12-11 19:05:00|5517.7|5515.7|5518.5|5516.5|5520.7|5518.7|5517|5515|45
1607713800000|2020-12-11 19:10:00|5518.7|5516.7|5517.7|5515.7|5519.2|5517.2|5517.2|5515.2|27
1607714100000|2020-12-11 19:15:00|5518|5516|5518.7|5516.7|5519.7|5517.7|5517.2|5515.2|17
1607714400000|2020-12-11 19:20:00|5518.5|5516.5|5520.7|5518.7|5521.5|5519.5|5517.7|5515.7|18
1607714700000|2020-12-11 19:25:00|5520.5|5518.5|5517.7|5515.7|5520.7|5518.7|5516|5514|33
1607715000000|2020-12-11 19:30:00|5518|5516|5520.7|5518.7|5521.5|5519.5|5517.7|5515.7|54
1607715300000|2020-12-11 19:35:00|5521|5519|5519.7|5517.7|5521.2|5519.2|5519.2|5517.2|16
1607715600000|2020-12-11 19:40:00|5520|5518|5520.7|5518.7|5521.2|5519.2|5518.5|5516.5|39
1607715900000|2020-12-11 19:45:00|5520.5|5518.5|5519.7|5517.7|5521.5|5519.5|5519.5|5517.5|50
1607716200000|2020-12-11 19:50:00|5519.5|5517.5|5516.7|5514.7|5520|5518|5516.7|5514.7|53
1607716500000|2020-12-11 19:55:00|5517|5515|5515.2|5513.2|5517.5|5515.5|5515|5513|73
1607716800000|2020-12-11 20:00:00|5515|5513|5514|5512|5517.5|5515.5|5514|5512|69
1607717100000|2020-12-11 20:05:00|5513.7|5511.7|5514.2|5512.2|5515.2|5513.2|5513.5|5511.5|36
1607717400000|2020-12-11 20:10:00|5514|5512|5516.7|5514.7|5516.7|5514.7|5514|5512|82
1607717700000|2020-12-11 20:15:00|5517|5515|5521.2|5519.2|5521.7|5519.7|5517|5515|83
1607718000000|2020-12-11 20:20:00|5521.5|5519.5|5518.7|5516.7|5521.5|5519.5|5518.5|5516.5|29
1607718300000|2020-12-11 20:25:00|5519|5517|5518.2|5516.2|5520.2|5518.2|5517.5|5515.5|57
1607718600000|2020-12-11 20:30:00|5518.5|5516.5|5519|5517|5521.5|5519.5|5518.2|5516.2|107
1607718900000|2020-12-11 20:35:00|5519.2|5517.2|5521|5519|5522.5|5520.5|5519|5517|77
1607719200000|2020-12-11 20:40:00|5520.7|5518.7|5519.2|5517.2|5523.2|5521.2|5519|5517|30
1607719500000|2020-12-11 20:45:00|5519.5|5517.5|5517.2|5515.2|5520.5|5518.5|5515.7|5513.7|82
1607719800000|2020-12-11 20:50:00|5517|5515|5520.5|5518.5|5521.2|5519.2|5516.7|5514.7|95
1607720100000|2020-12-11 20:55:00|5520|5518|5524.7|5522.7|5526|5524|5520|5518|190
1607720400000|2020-12-11 21:00:00|5526.3|5522.3|5527|5523|5528.1|5524.1|5519.9|5515.9|0
1607720700000|2020-12-11 21:05:00|5526.9|5522.9|5525.2|5521.2|5527|5523|5523.2|5519.2|0
1607721000000|2020-12-11 21:10:00|5525.3|5521.3|5524.5|5520.5|5526.9|5522.9|5523.8|5519.8|0
1607721300000|2020-12-11 21:15:00|5524.4|5520.4|5524.8|5520.8|5525.1|5521.1|5524.4|5520.4|0
1607721600000|2020-12-11 21:20:00|5524.9|5520.9|5524|5520|5525.1|5521.1|5524|5520|0
1607721900000|2020-12-11 21:25:00|5523.9|5519.9|5524.2|5520.2|5524.2|5520.2|5523.6|5519.6|0
1607722200000|2020-12-11 21:30:00|5524|5520|5521.6|5517.6|5527.1|5523.1|5521.6|5517.6|0
1607722500000|2020-12-11 21:35:00|5521.5|5517.5|5526|5522|5526.7|5522.7|5521.3|5517.3|0
1607722800000|2020-12-11 21:40:00|5526.1|5522.1|5525.1|5521.1|5526.7|5522.7|5524.3|5520.3|0
1607723100000|2020-12-11 21:45:00|5525.2|5521.2|5525.6|5521.6|5526|5522|5524.7|5520.7|0
1607723400000|2020-12-11 21:50:00|5525.5|5521.5|5525.3|5521.3|5525.9|5521.9|5524.9|5520.9|0
1607723700000|2020-12-11 21:55:00|5525.2|5521.2|5521.9|5517.9|5525.3|5521.3|5521.5|5517.5|0
1607900400000|2020-12-13 23:00:00|5550.2|5546.2|5544.6|5540.6|5552.1|5548.1|5543|5539|0
1607900700000|2020-12-13 23:05:00|5544.7|5540.7|5544.9|5540.9|5549.7|5545.7|5541.8|5537.8|0
1607901000000|2020-12-13 23:10:00|5545|5541|5539.4|5535.4|5545.9|5541.9|5539.4|5535.4|0
1607901300000|2020-12-13 23:15:00|5539.6|5535.6|5540.7|5536.7|5543.2|5539.2|5539.6|5535.6|0
1607901600000|2020-12-13 23:20:00|5540.8|5536.8|5542|5538|5543.1|5539.1|5540.4|5536.4|0
1607901900000|2020-12-13 23:25:00|5541.9|5537.9|5540.2|5536.2|5541.9|5537.9|5539.8|5535.8|0
1607902200000|2020-12-13 23:30:00|5539.9|5535.9|5537.1|5533.1|5540.1|5536.1|5536.9|5532.9|0
1607902500000|2020-12-13 23:35:00|5537.2|5533.2|5535.1|5531.1|5537.2|5533.2|5535.1|5531.1|0
1607902800000|2020-12-13 23:40:00|5535.3|5531.3|5533.5|5529.5|5535.5|5531.5|5532.8|5528.8|0
1607903100000|2020-12-13 23:45:00|5533.4|5529.4|5533|5529|5535.1|5531.1|5532.4|5528.4|0
1607903400000|2020-12-13 23:50:00|5533.1|5529.1|5536.9|5532.9|5537.5|5533.5|5533.1|5529.1|0
1607903700000|2020-12-13 23:55:00|5537|5533|5536.5|5532.5|5537.5|5533.5|5535.7|5531.7|0
1607904000000|2020-12-14 00:00:00|5536.7|5532.7|5538.4|5534.4|5539.2|5535.2|5536.6|5532.6|0
1607904300000|2020-12-14 00:05:00|5538.3|5534.3|5537.5|5533.5|5538.6|5534.6|5535.1|5531.1|0
1607904600000|2020-12-14 00:10:00|5537.8|5533.8|5542.4|5538.4|5542.4|5538.4|5536.5|5532.5|0
1607904900000|2020-12-14 00:15:00|5542.3|5538.3|5546.5|5543.5|5549.3|5546.3|5542|5538|0
1607905200000|2020-12-14 00:20:00|5546.7|5543.7|5549.4|5546.4|5549.4|5546.4|5546.4|5543.4|0
1607905500000|2020-12-14 00:25:00|5550.1|5547.1|5546.8|5543.8|5550.1|5547.1|5546.1|5543.1|0
1607905800000|2020-12-14 00:30:00|5547.1|5544.1|5549|5546|5550.5|5547.5|5547.1|5544.1|0
1607906100000|2020-12-14 00:35:00|5549.1|5546.1|5550.5|5547.5|5550.6|5547.6|5549|5546|0
1607906400000|2020-12-14 00:40:00|5550.6|5547.6|5548.9|5545.9|5552|5549|5548.8|5545.8|0
1607906700000|2020-12-14 00:45:00|5549.4|5546.4|5551.9|5548.9|5551.9|5548.9|5548.8|5545.8|0
1607907000000|2020-12-14 00:50:00|5552|5549|5548.9|5545.9|5552|5549|5548.9|5545.9|0
1607907300000|2020-12-14 00:55:00|5548.8|5545.8|5548.9|5545.9|5550.3|5547.3|5548.1|5545.1|0
1607907600000|2020-12-14 01:00:00|5549|5546|5547.6|5544.6|5550.5|5547.5|5547.5|5544.5|0
1607907900000|2020-12-14 01:05:00|5547.5|5544.5|5544.7|5541.7|5547.6|5544.6|5544.7|5541.7|0
1607908200000|2020-12-14 01:10:00|5544.8|5541.8|5547.8|5544.8|5547.8|5544.8|5544.8|5541.8|0
1607908500000|2020-12-14 01:15:00|5548|5545|5552|5549|5552.1|5549.1|5547.8|5544.8|0
1607908800000|2020-12-14 01:20:00|5551.9|5548.9|5549.1|5546.1|5551.9|5548.9|5549|5546|0
1607909100000|2020-12-14 01:25:00|5549|5546|5549.1|5546.1|5549.1|5546.1|5549|5546|0
1607909400000|2020-12-14 01:30:00|5549|5546|5547.6|5544.6|5549.1|5546.1|5546.1|5543.1|0
1607909700000|2020-12-14 01:35:00|5547|5544|5547.7|5544.7|5549.2|5546.2|5546.1|5543.1|0
1607910000000|2020-12-14 01:40:00|5547.4|5544.4|5547.8|5544.8|5547.8|5544.8|5546.9|5543.9|0
1607910300000|2020-12-14 01:45:00|5547.7|5544.7|5546.2|5543.2|5547.8|5544.8|5546.2|5543.2|0
1607910600000|2020-12-14 01:50:00|5546.3|5543.3|5544.9|5541.9|5546.3|5543.3|5543.4|5540.4|0
1607910900000|2020-12-14 01:55:00|5545.4|5542.4|5544.8|5541.8|5546.3|5543.3|5544.7|5541.7|0
1607911200000|2020-12-14 02:00:00|5545.4|5542.4|5543.4|5540.4|5546.3|5543.3|5543.4|5540.4|0
1607911500000|2020-12-14 02:05:00|5544.1|5541.1|5543.4|5540.4|5544.9|5541.9|5543.4|5540.4|0
1607911800000|2020-12-14 02:10:00|5543.7|5540.7|5544.1|5541.1|5544.9|5541.9|5543.4|5540.4|0
1607912100000|2020-12-14 02:15:00|5544.8|5541.8|5543.4|5540.4|5544.8|5541.8|5543.4|5540.4|0
1607912400000|2020-12-14 02:20:00|5543.3|5540.3|5543.4|5540.4|5543.4|5540.4|5543.3|5540.3|0
1607912700000|2020-12-14 02:25:00|5543.3|5540.3|5543.3|5540.3|5543.4|5540.4|5543.3|5540.3|0
1607913000000|2020-12-14 02:30:00|5543.4|5540.4|5543.4|5540.4|5543.4|5540.4|5543.3|5540.3|0
1607913300000|2020-12-14 02:35:00|5543.3|5540.3|5540.5|5537.5|5543.4|5540.4|5540.4|5537.4|0
1607913600000|2020-12-14 02:40:00|5540.4|5537.4|5541.9|5538.9|5541.9|5538.9|5540.4|5537.4|0
1607913900000|2020-12-14 02:45:00|5541.3|5538.3|5540.5|5537.5|5541.3|5538.3|5540.4|5537.4|0
1607914200000|2020-12-14 02:50:00|5540.4|5537.4|5540.5|5537.5|5540.6|5537.6|5540.4|5537.4|0
1607914500000|2020-12-14 02:55:00|5540.4|5537.4|5540.5|5537.5|5542|5539|5540.4|5537.4|0
1607914800000|2020-12-14 03:00:00|5541.1|5538.1|5543.4|5540.4|5543.5|5540.5|5540.6|5537.6|0
1607915100000|2020-12-14 03:05:00|5543.1|5540.1|5542|5539|5543.4|5540.4|5540.4|5537.4|0
1607915400000|2020-12-14 03:10:00|5541.9|5538.9|5540.5|5537.5|5541.9|5538.9|5540.5|5537.5|0
1607915700000|2020-12-14 03:15:00|5541.1|5538.1|5540.6|5537.6|5542|5539|5540.5|5537.5|0
1607916000000|2020-12-14 03:20:00|5540.7|5537.7|5540.7|5537.7|5542.1|5539.1|5540.7|5537.7|0
1607916300000|2020-12-14 03:25:00|5541.3|5538.3|5540.7|5537.7|5542.2|5539.2|5540.7|5537.7|0
1607916600000|2020-12-14 03:30:00|5540.8|5537.8|5540.8|5537.8|5542.2|5539.2|5540.7|5537.7|0
1607916900000|2020-12-14 03:35:00|5541.1|5538.1|5542.3|5539.3|5542.3|5539.3|5540.8|5537.8|0
1607917200000|2020-12-14 03:40:00|5542|5539|5540.9|5537.9|5542.3|5539.3|5540.8|5537.8|0
1607917500000|2020-12-14 03:45:00|5540.8|5537.8|5540.9|5537.9|5540.9|5537.9|5540.8|5537.8|0
1607918100000|2020-12-14 03:55:00|5540.8|5537.8|5540.9|5537.9|5540.9|5537.9|5540.8|5537.8|0
1607918700000|2020-12-14 04:05:00|5541|5538|5542.5|5539.5|5542.5|5539.5|5540.9|5537.9|0
1607919000000|2020-12-14 04:10:00|5542.6|5539.6|5542.5|5539.5|5542.6|5539.6|5541.1|5538.1|0
1607919300000|2020-12-14 04:15:00|5542|5539|5542.6|5539.6|5542.6|5539.6|5541.1|5538.1|0
1607919600000|2020-12-14 04:20:00|5542.3|5539.3|5542.5|5539.5|5542.6|5539.6|5541.1|5538.1|0
1607919900000|2020-12-14 04:25:00|5542.4|5539.4|5541|5538|5542.4|5539.4|5541|5538|0
1607920200000|2020-12-14 04:30:00|5540.9|5537.9|5541|5538|5541|5538|5540.9|5537.9|0
1607920800000|2020-12-14 04:40:00|5540.9|5537.9|5541|5538|5541|5538|5539.5|5536.5|0
1607921100000|2020-12-14 04:45:00|5540.9|5537.9|5539.4|5536.4|5540.9|5537.9|5539.4|5536.4|0
1607921400000|2020-12-14 04:50:00|5538|5535|5538|5535|5538|5535|5536.4|5533.4|0
1607921700000|2020-12-14 04:55:00|5538.1|5535.1|5538.8|5535.8|5538.8|5535.8|5538.1|5535.1|0
1607922000000|2020-12-14 05:00:00|5539|5536|5533|5530|5539.5|5536.5|5533|5530|0
1607922300000|2020-12-14 05:05:00|5533.1|5530.1|5530|5527|5534.5|5531.5|5530|5527|0
1607922600000|2020-12-14 05:10:00|5528.6|5525.6|5530.1|5527.1|5530.1|5527.1|5528.5|5525.5|0
1607922900000|2020-12-14 05:15:00|5530|5527|5530.3|5527.3|5531.8|5528.8|5530|5527|0
1607923200000|2020-12-14 05:20:00|5530.2|5527.2|5529.5|5526.5|5531.7|5528.7|5528.7|5525.7|0
1607923500000|2020-12-14 05:25:00|5529.2|5526.2|5533.3|5530.3|5533.3|5530.3|5528.8|5525.8|0
1607923800000|2020-12-14 05:30:00|5533.8|5530.8|5534.4|5531.4|5534.9|5531.9|5533.8|5530.8|0
1607924100000|2020-12-14 05:35:00|5534.3|5531.3|5534.4|5531.4|5534.4|5531.4|5534.3|5531.3|0
1607924400000|2020-12-14 05:40:00|5534.3|5531.3|5531.2|5528.2|5534.4|5531.4|5531.2|5528.2|0
1607924700000|2020-12-14 05:45:00|5530.6|5527.6|5531.2|5528.2|5531.2|5528.2|5529.7|5526.7|0
1607925000000|2020-12-14 05:50:00|5531.1|5528.1|5532.4|5529.4|5532.6|5529.6|5531|5528|0
1607925300000|2020-12-14 05:55:00|5532.6|5529.6|5533.9|5530.9|5533.9|5530.9|5532.6|5529.6|0
1607925600000|2020-12-14 06:00:00|5533.8|5530.8|5535.2|5532.2|5536.6|5533.6|5533.5|5530.5|0
1607925900000|2020-12-14 06:05:00|5535.1|5532.1|5533.6|5530.6|5535.1|5532.1|5532.2|5529.2|0
1607926200000|2020-12-14 06:10:00|5533.1|5530.1|5535.5|5532.5|5535.5|5532.5|5532.2|5529.2|0
1607926500000|2020-12-14 06:15:00|5535.4|5532.4|5536.8|5533.8|5536.9|5533.9|5535.4|5532.4|0
1607926800000|2020-12-14 06:20:00|5536.9|5533.9|5542.2|5539.2|5542.2|5539.2|5536.8|5533.8|0
1607927100000|2020-12-14 06:25:00|5541.9|5538.9|5540.3|5537.3|5542.2|5539.2|5540.3|5537.3|0
1607927400000|2020-12-14 06:30:00|5540.8|5537.8|5541.7|5538.7|5541.8|5538.8|5540.8|5537.8|0
1607927700000|2020-12-14 06:35:00|5541.8|5538.8|5543.1|5540.1|5543.1|5540.1|5540.2|5537.2|0
1607928000000|2020-12-14 06:40:00|5542.6|5539.6|5544.9|5541.9|5546.3|5543.3|5541.7|5538.7|0
1607928300000|2020-12-14 06:45:00|5544.8|5541.8|5544.2|5541.2|5547.1|5544.1|5543.4|5540.4|0
1607928600000|2020-12-14 06:50:00|5544.3|5541.3|5545.6|5542.6|5545.6|5542.6|5542.6|5539.6|0
1607928900000|2020-12-14 06:55:00|5545.5|5542.5|5541.6|5538.6|5548.5|5545.5|5541.6|5538.6|0
1607929200000|2020-12-14 07:00:00|5541.7|5538.7|5544|5542|5546.7|5544.7|5538.5|5536.5|519
1607929500000|2020-12-14 07:05:00|5543.7|5541.7|5545|5543|5545.5|5543.5|5542|5540|188
1607929800000|2020-12-14 07:10:00|5545.2|5543.2|5542.7|5540.7|5545.2|5543.2|5541.7|5539.7|166
1607930100000|2020-12-14 07:15:00|5543|5541|5545|5543|5548.5|5546.5|5542.7|5540.7|200
1607930400000|2020-12-14 07:20:00|5544.7|5542.7|5545.2|5543.2|5546|5544|5542.7|5540.7|195
1607930700000|2020-12-14 07:25:00|5545|5543|5546|5544|5547.5|5545.5|5544.7|5542.7|93
1607931000000|2020-12-14 07:30:00|5546.2|5544.2|5546.2|5544.2|5549.5|5547.5|5544.5|5542.5|138
1607931300000|2020-12-14 07:35:00|5546.7|5544.7|5553.5|5551.5|5555.7|5553.7|5546|5544|289
1607931600000|2020-12-14 07:40:00|5553.2|5551.2|5558.2|5556.2|5559.7|5557.7|5551.7|5549.7|239
1607931900000|2020-12-14 07:45:00|5558|5556|5563.7|5561.7|5567.7|5565.7|5557.7|5555.7|481
1607932200000|2020-12-14 07:50:00|5563.5|5561.5|5555.7|5553.7|5565.5|5563.5|5555.2|5553.2|357
1607932500000|2020-12-14 07:55:00|5556|5554|5554|5552|5561.7|5559.7|5554|5552|390
1607932800000|2020-12-14 08:00:00|5553.5|5552.5|5559.2|5558.2|5559.7|5558.7|5546.5|5545.5|2224
1607933100000|2020-12-14 08:05:00|5560.2|5559.2|5551|5550|5565.7|5564.7|5549|5548|1508
1607933400000|2020-12-14 08:10:00|5551.2|5550.2|5558.5|5557.5|5561.5|5560.5|5550.5|5549.5|2548
1607933700000|2020-12-14 08:15:00|5558.2|5557.2|5563.2|5562.2|5568|5567|5558.2|5557.2|2183
1607934000000|2020-12-14 08:20:00|5563|5562|5554.7|5553.7|5566.5|5565.5|5554.2|5553.2|706
1607934300000|2020-12-14 08:25:00|5554.5|5553.5|5551.5|5550.5|5556.5|5555.5|5545|5544|1119
1607934600000|2020-12-14 08:30:00|5552|5551|5558.2|5557.2|5558.7|5557.7|5551.5|5550.5|671
1607934900000|2020-12-14 08:35:00|5558|5557|5556|5555|5558.5|5557.5|5551.5|5550.5|1961
1607935200000|2020-12-14 08:40:00|5555.5|5554.5|5552.5|5551.5|5557.7|5556.7|5552|5551|429
1607935500000|2020-12-14 08:45:00|5552.7|5551.7|5553|5552|5553|5552|5546.7|5545.7|566
1607935800000|2020-12-14 08:50:00|5553.2|5552.2|5547|5546|5554.7|5553.7|5546|5545|601
1607936100000|2020-12-14 08:55:00|5547.7|5546.7|5553.2|5552.2|5553.5|5552.5|5545.7|5544.7|540
1607936400000|2020-12-14 09:00:00|5553.5|5552.5|5555|5554|5557|5556|5551|5550|7109
1607936700000|2020-12-14 09:05:00|5554.7|5553.7|5551.5|5550.5|5555.7|5554.7|5549.5|5548.5|494
1607937000000|2020-12-14 09:10:00|5551.7|5550.7|5547.5|5546.5|5552|5551|5547|5546|306
1607937300000|2020-12-14 09:15:00|5548|5547|5546.2|5545.2|5550.5|5549.5|5546|5545|430
1607937600000|2020-12-14 09:20:00|5546|5545|5543|5542|5546.5|5545.5|5542|5541|388
1607937900000|2020-12-14 09:25:00|5542.7|5541.7|5542.5|5541.5|5544.5|5543.5|5542|5541|299
1607938200000|2020-12-14 09:30:00|5542.2|5541.2|5539.5|5538.5|5542.2|5541.2|5537.7|5536.7|515
1607938500000|2020-12-14 09:35:00|5539.2|5538.2|5548.7|5547.7|5550|5549|5539.2|5538.2|591
1607938800000|2020-12-14 09:40:00|5549|5548|5551.5|5550.5|5551.5|5550.5|5547.7|5546.7|6972
1607939100000|2020-12-14 09:45:00|5551.2|5550.2|5553.5|5552.5|5556|5555|5551|5550|513
1607939400000|2020-12-14 09:50:00|5553.7|5552.7|5550.7|5549.7|5555.2|5554.2|5550.5|5549.5|257
1607939700000|2020-12-14 09:55:00|5550.5|5549.5|5553|5552|5554.2|5553.2|5550|5549|831
1607940000000|2020-12-14 10:00:00|5553.2|5552.2|5555.5|5554.5|5556.5|5555.5|5551.5|5550.5|397
1607940300000|2020-12-14 10:05:00|5555.7|5554.7|5557|5556|5557.5|5556.5|5554.2|5553.2|292
1607940600000|2020-12-14 10:10:00|5556.7|5555.7|5557.2|5556.2|5558|5557|5556|5555|327
1607940900000|2020-12-14 10:15:00|5557.5|5556.5|5556|5555|5557.5|5556.5|5554.7|5553.7|3552
1607941200000|2020-12-14 10:20:00|5556.2|5555.2|5557.7|5556.7|5558.2|5557.2|5555.5|5554.5|2406
1607941500000|2020-12-14 10:25:00|5557.5|5556.5|5559.7|5558.7|5561.5|5560.5|5557.5|5556.5|373
1607941800000|2020-12-14 10:30:00|5560|5559|5565.7|5564.7|5566|5565|5560|5559|534
1607942100000|2020-12-14 10:35:00|5565.5|5564.5|5566.5|5565.5|5567|5566|5563|5562|553
1607942400000|2020-12-14 10:40:00|5566.7|5565.7|5567.5|5566.5|5568.5|5567.5|5565.7|5564.7|414
1607942700000|2020-12-14 10:45:00|5568|5567|5567.7|5566.7|5570.5|5569.5|5567.2|5566.2|2906
1607943000000|2020-12-14 10:50:00|5568|5567|5568.2|5567.2|5568.7|5567.7|5567|5566|381
1607943300000|2020-12-14 10:55:00|5568.5|5567.5|5567.2|5566.2|5568.5|5567.5|5566.5|5565.5|465
1607943600000|2020-12-14 11:00:00|5567|5566|5572|5571|5573.5|5572.5|5566|5565|806
1607943900000|2020-12-14 11:05:00|5571.7|5570.7|5570|5569|5574.7|5573.7|5569.5|5568.5|785
1607944200000|2020-12-14 11:10:00|5570.2|5569.2|5571|5570|5571.5|5570.5|5569|5568|477
1607944500000|2020-12-14 11:15:00|5571.2|5570.2|5569.7|5568.7|5572|5571|5569|5568|628
1607944800000|2020-12-14 11:20:00|5569.5|5568.5|5567.7|5566.7|5570|5569|5566.5|5565.5|374
1607945100000|2020-12-14 11:25:00|5568|5567|5568.2|5567.2|5568.7|5567.7|5565|5564|645
1607945400000|2020-12-14 11:30:00|5568.7|5567.7|5572.7|5571.7|5575|5574|5568.7|5567.7|473
1607945700000|2020-12-14 11:35:00|5572.5|5571.5|5573|5572|5574.7|5573.7|5572.5|5571.5|187
1607946000000|2020-12-14 11:40:00|5573.2|5572.2|5576.2|5575.2|5576.7|5575.7|5571.5|5570.5|2518
1607946300000|2020-12-14 11:45:00|5576.5|5575.5|5573|5572|5578|5577|5572.5|5571.5|1639
1607946600000|2020-12-14 11:50:00|5572.7|5571.7|5571|5570|5573|5572|5569.7|5568.7|508
1607946900000|2020-12-14 11:55:00|5571.2|5570.2|5572.7|5571.7|5572.7|5571.7|5570.7|5569.7|2287
1607947200000|2020-12-14 12:00:00|5573|5572|5569|5568|5573|5572|5568|5567|362
1607947500000|2020-12-14 12:05:00|5569.2|5568.2|5569.2|5568.2|5571.5|5570.5|5568.5|5567.5|365
1607947800000|2020-12-14 12:10:00|5569.5|5568.5|5569.7|5568.7|5571|5570|5566.5|5565.5|806
1607948100000|2020-12-14 12:15:00|5570|5569|5566.5|5565.5|5570|5569|5566|5565|334
1607948400000|2020-12-14 12:20:00|5566.7|5565.7|5568|5567|5569|5568|5564.5|5563.5|535
1607948700000|2020-12-14 12:25:00|5568.2|5567.2|5566.2|5565.2|5569|5568|5565.5|5564.5|316
1607949000000|2020-12-14 12:30:00|5566|5565|5568.2|5567.2|5569.5|5568.5|5565.2|5564.2|645
1607949300000|2020-12-14 12:35:00|5568.5|5567.5|5569.2|5568.2|5569.5|5568.5|5562.7|5561.7|971
1607949600000|2020-12-14 12:40:00|5569.4|5568.4|5567.7|5566.7|5570.4|5569.4|5566.9|5565.9|629
1607949900000|2020-12-14 12:45:00|5567.9|5566.9|5566.9|5565.9|5568.4|5567.4|5566.2|5565.2|325
1607950200000|2020-12-14 12:50:00|5567.2|5566.2|5565.4|5564.4|5567.2|5566.2|5563.2|5562.2|1538
1607950500000|2020-12-14 12:55:00|5565.2|5564.2|5566.2|5565.2|5566.7|5565.7|5564.4|5563.4|637
1607950800000|2020-12-14 13:00:00|5566.9|5565.9|5565.7|5564.7|5568.2|5567.2|5564.7|5563.7|203
1607951100000|2020-12-14 13:05:00|5565.9|5564.9|5567.7|5566.7|5568.2|5567.2|5565.7|5564.7|164
1607951400000|2020-12-14 13:10:00|5567.9|5566.9|5564.7|5563.7|5568.7|5567.7|5562.9|5561.9|459
1607951700000|2020-12-14 13:15:00|5564.4|5563.4|5563.2|5562.2|5564.4|5563.4|5560.2|5559.2|2411
1607952000000|2020-12-14 13:20:00|5562.9|5561.9|5565.7|5564.7|5566.2|5565.2|5562.2|5561.2|353
1607952300000|2020-12-14 13:25:00|5565.9|5564.9|5566.7|5565.7|5567.4|5566.4|5565.2|5564.2|290
1607952600000|2020-12-14 13:30:00|5566.9|5565.9|5564.2|5563.2|5566.9|5565.9|5562.7|5561.7|220
1607952900000|2020-12-14 13:35:00|5563.9|5562.9|5562.7|5561.7|5565.2|5564.2|5562.2|5561.2|654
1607953200000|2020-12-14 13:40:00|5562.4|5561.4|5562.4|5561.4|5563.2|5562.2|5560.4|5559.4|273
1607953500000|2020-12-14 13:45:00|5562.2|5561.2|5563.4|5562.4|5564.4|5563.4|5560.2|5559.2|284
1607953800000|2020-12-14 13:50:00|5563.2|5562.2|5564.9|5563.9|5565.4|5564.4|5562.2|5561.2|621
1607954100000|2020-12-14 13:55:00|5564.7|5563.7|5564.7|5563.7|5566.2|5565.2|5563.2|5562.2|186
1607954400000|2020-12-14 14:00:00|5564.4|5563.4|5562.4|5561.4|5565.2|5564.2|5562.2|5561.2|216
1607954700000|2020-12-14 14:05:00|5562.2|5561.2|5562.9|5561.9|5564.7|5563.7|5562.2|5561.2|416
1607955000000|2020-12-14 14:10:00|5562.7|5561.7|5561.9|5560.9|5564.7|5563.7|5561.7|5560.7|230
1607955300000|2020-12-14 14:15:00|5562.2|5561.2|5558.7|5557.7|5562.2|5561.2|5558.4|5557.4|217
1607955600000|2020-12-14 14:20:00|5558.2|5557.2|5553.7|5552.7|5558.2|5557.2|5553.4|5552.4|375
1607955900000|2020-12-14 14:25:00|5553.4|5552.4|5552.2|5551.2|5555.2|5554.2|5551.2|5550.2|4356
1607956200000|2020-12-14 14:30:00|5552.4|5551.4|5550.2|5549.2|5555.2|5554.2|5548.7|5547.7|727
1607956500000|2020-12-14 14:35:00|5550.4|5549.4|5551.2|5550.2|5552.2|5551.2|5546.7|5545.7|662
1607956800000|2020-12-14 14:40:00|5551.4|5550.4|5548.9|5547.9|5551.4|5550.4|5547.4|5546.4|594
1607957100000|2020-12-14 14:45:00|5548.7|5547.7|5549.2|5548.2|5550.7|5549.7|5544.2|5543.2|632
1607957400000|2020-12-14 14:50:00|5548.9|5547.9|5541.9|5540.9|5550.4|5549.4|5541.9|5540.9|572
1607957700000|2020-12-14 14:55:00|5542.2|5541.2|5544.4|5543.4|5545.7|5544.7|5541.9|5540.9|533
1607958000000|2020-12-14 15:00:00|5544.2|5543.2|5541.9|5540.9|5546.4|5545.4|5539.9|5538.9|2778
1607958300000|2020-12-14 15:05:00|5542.2|5541.2|5543.7|5542.7|5544.7|5543.7|5540.7|5539.7|470
1607958600000|2020-12-14 15:10:00|5544|5543|5546.2|5545.2|5547|5546|5541|5540|9488
1607958900000|2020-12-14 15:15:00|5546|5545|5552|5551|5554|5553|5546|5545|8633
1607959200000|2020-12-14 15:20:00|5552.2|5551.2|5550|5549|5552.5|5551.5|5547.2|5546.2|3201
1607959500000|2020-12-14 15:25:00|5550.2|5549.2|5556|5555|5556|5555|5549.7|5548.7|2352
1607959800000|2020-12-14 15:30:00|5555.7|5554.7|5562.5|5561.5|5563.5|5562.5|5554|5553|4656
1607960100000|2020-12-14 15:35:00|5562.7|5561.7|5560|5559|5563.5|5562.5|5559|5558|1451
1607960400000|2020-12-14 15:40:00|5560.2|5559.2|5559|5558|5561.5|5560.5|5558.2|5557.2|1432
1607960700000|2020-12-14 15:45:00|5558.7|5557.7|5553.7|5552.7|5560|5559|5553.2|5552.2|517
1607961000000|2020-12-14 15:50:00|5553.5|5552.5|5551.5|5550.5|5553.7|5552.7|5550.5|5549.5|360
1607961300000|2020-12-14 15:55:00|5551.7|5550.7|5545.7|5544.7|5553.5|5552.5|5545.5|5544.5|449
1607961600000|2020-12-14 16:00:00|5545.5|5544.5|5544.5|5543.5|5547|5546|5543.5|5542.5|490
1607961900000|2020-12-14 16:05:00|5544.2|5543.2|5541.5|5540.5|5546.2|5545.2|5541.2|5540.2|640
1607962200000|2020-12-14 16:10:00|5541.7|5540.7|5544|5543|5544.5|5543.5|5541|5540|387
1607962500000|2020-12-14 16:15:00|5543.7|5542.7|5546|5545|5547|5546|5543.5|5542.5|564
1607962800000|2020-12-14 16:20:00|5546.2|5545.2|5542|5541|5546.5|5545.5|5541.2|5540.2|6266
1607963100000|2020-12-14 16:25:00|5542.2|5541.2|5537.2|5536.2|5542.2|5541.2|5536.5|5535.5|1147
1607963400000|2020-12-14 16:30:00|5538|5536|5529.2|5527.2|5539|5537|5529|5527|5204
1607963700000|2020-12-14 16:35:00|5529.5|5527.5|5530.7|5528.7|5532.7|5530.7|5528|5526|1487
1607964000000|2020-12-14 16:40:00|5530.5|5528.5|5531.5|5529.5|5532.7|5530.7|5529.5|5527.5|424
1607964300000|2020-12-14 16:45:00|5531|5529|5533.5|5531.5|5534.7|5532.7|5530.5|5528.5|126
1607964600000|2020-12-14 16:50:00|5533|5531|5534|5532|5535|5533|5532|5530|11355
1607964900000|2020-12-14 16:55:00|5533.7|5531.7|5534|5532|5534.2|5532.2|5532|5530|184
1607965200000|2020-12-14 17:00:00|5534.2|5532.2|5532.2|5530.2|5535|5533|5530.7|5528.7|3170
1607965500000|2020-12-14 17:05:00|5532|5530|5532.7|5530.7|5533.2|5531.2|5531.5|5529.5|30
1607965800000|2020-12-14 17:10:00|5533|5531|5534.2|5532.2|5534.7|5532.7|5532|5530|45
1607966100000|2020-12-14 17:15:00|5534|5532|5530.7|5528.7|5535.7|5533.7|5530.5|5528.5|132
1607966400000|2020-12-14 17:20:00|5531|5529|5530.2|5528.2|5532|5530|5529.7|5527.7|69
1607966700000|2020-12-14 17:25:00|5530|5528|5531.5|5529.5|5531.5|5529.5|5528.2|5526.2|139
1607967000000|2020-12-14 17:30:00|5531.2|5529.2|5531.5|5529.5|5531.7|5529.7|5529.5|5527.5|120
1607967300000|2020-12-14 17:35:00|5531.7|5529.7|5529.7|5527.7|5532|5530|5528.7|5526.7|31
1607967600000|2020-12-14 17:40:00|5530|5528|5528.2|5526.2|5530.2|5528.2|5526.7|5524.7|49
1607967900000|2020-12-14 17:45:00|5528|5526|5527.7|5525.7|5529.5|5527.5|5527|5525|58
1607968200000|2020-12-14 17:50:00|5528|5526|5529.7|5527.7|5530|5528|5527.2|5525.2|266
1607968500000|2020-12-14 17:55:00|5529.5|5527.5|5529.2|5527.2|5529.7|5527.7|5527|5525|119
1607968800000|2020-12-14 18:00:00|5529|5527|5529.7|5527.7|5532|5530|5528.5|5526.5|139
1607969100000|2020-12-14 18:05:00|5529.5|5527.5|5525.2|5523.2|5529.7|5527.7|5525.2|5523.2|115
1607969400000|2020-12-14 18:10:00|5525.5|5523.5|5528.5|5526.5|5529.7|5527.7|5525|5523|55
1607969700000|2020-12-14 18:15:00|5528.2|5526.2|5528.7|5526.7|5528.7|5526.7|5526.7|5524.7|88
1607970000000|2020-12-14 18:20:00|5529|5527|5527.2|5525.2|5530|5528|5527.2|5525.2|27
1607970300000|2020-12-14 18:25:00|5527.5|5525.5|5526.2|5524.2|5528.7|5526.7|5526|5524|60
1607970600000|2020-12-14 18:30:00|5526|5524|5528.2|5526.2|5529|5527|5526|5524|35
1607970900000|2020-12-14 18:35:00|5528.5|5526.5|5528.7|5526.7|5529.2|5527.2|5527.2|5525.2|20
1607971200000|2020-12-14 18:40:00|5529|5527|5527|5525|5529|5527|5527|5525|24
1607971500000|2020-12-14 18:45:00|5526.7|5524.7|5524.7|5522.7|5527|5525|5523.2|5521.2|95
1607971800000|2020-12-14 18:50:00|5525|5523|5526.7|5524.7|5527.5|5525.5|5524.7|5522.7|29
1607972100000|2020-12-14 18:55:00|5527|5525|5526.2|5524.2|5528.7|5526.7|5525.5|5523.5|25
1607972400000|2020-12-14 19:00:00|5526.5|5524.5|5525|5523|5528|5526|5523.7|5521.7|44
1607972700000|2020-12-14 19:05:00|5525.2|5523.2|5526.5|5524.5|5527.2|5525.2|5525.2|5523.2|12
1607973000000|2020-12-14 19:10:00|5526.7|5524.7|5523.7|5521.7|5526.7|5524.7|5523|5521|64
1607973300000|2020-12-14 19:15:00|5523.5|5521.5|5525.7|5523.7|5525.7|5523.7|5522|5520|28
1607973600000|2020-12-14 19:20:00|5525.5|5523.5|5525.2|5523.2|5525.7|5523.7|5523.5|5521.5|42
1607973900000|2020-12-14 19:25:00|5525|5523|5524.7|5522.7|5526|5524|5524|5522|46
1607974200000|2020-12-14 19:30:00|5524.5|5522.5|5521.7|5519.7|5524.7|5522.7|5521|5519|97
1607974500000|2020-12-14 19:35:00|5522|5520|5519.2|5517.2|5523|5521|5518.2|5516.2|84
1607974800000|2020-12-14 19:40:00|5519.5|5517.5|5523.2|5521.2|5523.5|5521.5|5519.5|5517.5|43
1607975100000|2020-12-14 19:45:00|5523|5521|5522.7|5520.7|5523.2|5521.2|5520.7|5518.7|40
1607975400000|2020-12-14 19:50:00|5523|5521|5526.2|5524.2|5526.5|5524.5|5522.7|5520.7|39
1607975700000|2020-12-14 19:55:00|5526|5524|5525.7|5523.7|5528.2|5526.2|5525.7|5523.7|39
1607976000000|2020-12-14 20:00:00|5525.5|5523.5|5525.2|5523.2|5526|5524|5523.7|5521.7|46
1607976300000|2020-12-14 20:05:00|5525.5|5523.5|5524.7|5522.7|5526|5524|5523.7|5521.7|33
1607976600000|2020-12-14 20:10:00|5525|5523|5525.7|5523.7|5527.5|5525.5|5525|5523|42
1607976900000|2020-12-14 20:15:00|5525.5|5523.5|5524.2|5522.2|5525.7|5523.7|5523.7|5521.7|28
1607977200000|2020-12-14 20:20:00|5524.5|5522.5|5525.2|5523.2|5525.7|5523.7|5524|5522|27
1607977500000|2020-12-14 20:25:00|5525.5|5523.5|5524.2|5522.2|5527|5525|5524.2|5522.2|83
1607977800000|2020-12-14 20:30:00|5524|5522|5518.7|5516.7|5524.5|5522.5|5517.2|5515.2|123
1607978100000|2020-12-14 20:35:00|5519|5517|5516.7|5514.7|5519.5|5517.5|5516.5|5514.5|45
1607978400000|2020-12-14 20:40:00|5516.5|5514.5|5513.7|5511.7|5517.2|5515.2|5513.7|5511.7|107
1607978700000|2020-12-14 20:45:00|5513.5|5511.5|5514.7|5512.7|5516|5514|5511.7|5509.7|127
1607979000000|2020-12-14 20:50:00|5515|5513|5517.2|5515.2|5517.5|5515.5|5511.2|5509.2|110
1607979300000|2020-12-14 20:55:00|5516.7|5514.7|5511|5509|5517|5515|5511|5509|169
1607979600000|2020-12-14 21:00:00|5512.6|5508.6|5520.3|5516.3|5520.3|5516.3|5512.6|5508.6|1
1607979900000|2020-12-14 21:05:00|5520.2|5516.2|5520.4|5516.4|5522.5|5518.5|5519|5515|0
1607980200000|2020-12-14 21:10:00|5520.5|5516.5|5519.4|5515.4|5521.4|5517.4|5517.7|5513.7|0
1607980500000|2020-12-14 21:15:00|5518.8|5514.8|5519.9|5515.9|5520.6|5516.6|5518.8|5514.8|0
1607980800000|2020-12-14 21:20:00|5519.8|5515.8|5519.3|5515.3|5519.9|5515.9|5519.3|5515.3|0
1607981100000|2020-12-14 21:25:00|5519.5|5515.5|5519.5|5515.5|5519.8|5515.8|5519.4|5515.4|0
1607981400000|2020-12-14 21:30:00|5519.6|5515.6|5520.7|5516.7|5521.9|5517.9|5518.4|5514.4|0
1607981700000|2020-12-14 21:35:00|5520.6|5516.6|5519.4|5515.4|5520.6|5516.6|5518.9|5514.9|0
1607982000000|2020-12-14 21:40:00|5519.3|5515.3|5518.6|5514.6|5519.4|5515.4|5518.6|5514.6|0
1607982300000|2020-12-14 21:45:00|5518.7|5514.7|5518.3|5514.3|5519.4|5515.4|5517.7|5513.7|0
1607982600000|2020-12-14 21:50:00|5518.6|5514.6|5520.7|5516.7|5521.3|5517.3|5518.3|5514.3|0
1607982900000|2020-12-14 21:55:00|5520.6|5516.6|5521.2|5517.2|5521.9|5517.9|5520|5516|0
1607983200000|2020-12-14 22:00:00|5521.4|5517.4|5520.8|5516.8|5521.4|5517.4|5520.8|5516.8|0
1607983500000|2020-12-14 22:05:00|5520.7|5516.7|5520.4|5516.4|5520.8|5516.8|5520.1|5516.1|0
1607983800000|2020-12-14 22:10:00|5520.1|5516.1|5520.5|5516.5|5520.6|5516.6|5520.1|5516.1|0
1607984100000|2020-12-14 22:15:00|5520.7|5516.7|5520.4|5516.4|5520.9|5516.9|5520.4|5516.4|0
1607984400000|2020-12-14 22:20:00|5520.5|5516.5|5521.1|5517.1|5521.1|5517.1|5519.9|5515.9|0
1607984700000|2020-12-14 22:25:00|5520.5|5516.5|5520.5|5516.5|5520.5|5516.5|5520.1|5516.1|0
1607985000000|2020-12-14 22:30:00|5520.6|5516.6|5520.5|5516.5|5520.6|5516.6|5520.5|5516.5|0
1607985300000|2020-12-14 22:35:00|5520.4|5516.4|5520.3|5516.3|5520.5|5516.5|5520.3|5516.3|0
1607985600000|2020-12-14 22:40:00|5520.4|5516.4|5519.6|5515.6|5520.4|5516.4|5519.5|5515.5|0
1607985900000|2020-12-14 22:45:00|5519.5|5515.5|5519.5|5515.5|5519.6|5515.6|5519.5|5515.5|0
1607986200000|2020-12-14 22:50:00|5519.6|5515.6|5520.8|5516.8|5521.2|5517.2|5519.3|5515.3|0
1607986500000|2020-12-14 22:55:00|5520.7|5516.7|5520.7|5516.7|5520.7|5516.7|5519.9|5515.9|0
1607986800000|2020-12-14 23:00:00|5521|5517|5521.1|5517.1|5524.4|5520.4|5520.7|5516.7|0
1607987100000|2020-12-14 23:05:00|5521|5517|5519.6|5515.6|5523|5519|5519.5|5515.5|0
1607987400000|2020-12-14 23:10:00|5519.7|5515.7|5522.8|5518.8|5522.8|5518.8|5519.3|5515.3|0
1607987700000|2020-12-14 23:15:00|5522.9|5518.9|5525.8|5521.8|5526.2|5522.2|5522.9|5518.9|0
1607988000000|2020-12-14 23:20:00|5525.9|5521.9|5526.4|5522.4|5527.4|5523.4|5525.2|5521.2|0
1607988300000|2020-12-14 23:25:00|5526.5|5522.5|5525.9|5521.9|5527|5523|5525.6|5521.6|0
1607988600000|2020-12-14 23:30:00|5526.2|5522.2|5528.2|5524.2|5529|5525|5525.7|5521.7|0
1607988900000|2020-12-14 23:35:00|5528.1|5524.1|5525.6|5521.6|5528.6|5524.6|5525.6|5521.6|0
1607989200000|2020-12-14 23:40:00|5525.5|5521.5|5525.8|5521.8|5527|5523|5524.9|5520.9|0
1607989500000|2020-12-14 23:45:00|5525.9|5521.9|5521.7|5517.7|5527.6|5523.6|5521.7|5517.7|0
1607989800000|2020-12-14 23:50:00|5521.8|5517.8|5524.9|5520.9|5525.5|5521.5|5521.8|5517.8|0
1607990100000|2020-12-14 23:55:00|5525|5521|5525.5|5521.5|5526.5|5522.5|5524.5|5520.5|0
1607990400000|2020-12-15 00:00:00|5525.6|5521.6|5527.2|5523.2|5528.2|5524.2|5524.5|5520.5|0
1607990700000|2020-12-15 00:05:00|5527.3|5523.3|5527.2|5523.2|5528.2|5524.2|5526.4|5522.4|0
1607991000000|2020-12-15 00:10:00|5527.3|5523.3|5522.9|5518.9|5527.7|5523.7|5522.2|5518.2|0
1607991300000|2020-12-15 00:15:00|5522.8|5518.8|5518.2|5515.2|5522.8|5518.8|5516.8|5513.8|0
1607991600000|2020-12-15 00:20:00|5518.1|5515.1|5521.2|5518.2|5521.2|5518.2|5516.7|5513.7|0
1607991900000|2020-12-15 00:25:00|5521.3|5518.3|5522.7|5519.7|5522.7|5519.7|5519.7|5516.7|0
1607992200000|2020-12-15 00:30:00|5522.1|5519.1|5524|5521|5524.3|5521.3|5521.2|5518.2|0
1607992500000|2020-12-15 00:35:00|5524.3|5521.3|5521.6|5518.6|5525.5|5522.5|5520.9|5517.9|0
1607992800000|2020-12-15 00:40:00|5520.9|5517.9|5522.2|5519.2|5522.3|5519.3|5520.8|5517.8|0
1607993100000|2020-12-15 00:45:00|5522.3|5519.3|5525.4|5522.4|5525.4|5522.4|5522.2|5519.2|0
1607993400000|2020-12-15 00:50:00|5525.3|5522.3|5525.3|5522.3|5525.4|5522.4|5524.5|5521.5|0
1607993700000|2020-12-15 00:55:00|5525.2|5522.2|5525.4|5522.4|5525.4|5522.4|5523.8|5520.8|0
1607994000000|2020-12-15 01:00:00|5525.5|5522.5|5523.2|5520.2|5527|5524|5522.4|5519.4|0
1607994300000|2020-12-15 01:05:00|5523.5|5520.5|5523.9|5520.9|5524.1|5521.1|5522.5|5519.5|0
1607994600000|2020-12-15 01:10:00|5524|5521|5525.7|5522.7|5527.1|5524.1|5523.9|5520.9|0
1607994900000|2020-12-15 01:15:00|5525.6|5522.6|5525.6|5522.6|5527.1|5524.1|5525.5|5522.5|0
1607995200000|2020-12-15 01:20:00|5525.5|5522.5|5525.6|5522.6|5527.1|5524.1|5524.8|5521.8|0
1607995500000|2020-12-15 01:25:00|5525.5|5522.5|5525.6|5522.6|5525.6|5522.6|5524.1|5521.1|0
1607995800000|2020-12-15 01:30:00|5525.3|5522.3|5524|5521|5525.6|5522.6|5524|5521|0
1607996100000|2020-12-15 01:35:00|5523.4|5520.4|5522.4|5519.4|5524|5521|5522.4|5519.4|0
1607996400000|2020-12-15 01:40:00|5522.3|5519.3|5518.1|5515.1|5522.4|5519.4|5518.1|5515.1|0
1607996700000|2020-12-15 01:45:00|5518|5515|5517.7|5514.7|5518|5515|5514.8|5511.8|0
1607997000000|2020-12-15 01:50:00|5517.6|5514.6|5519.2|5516.2|5520.7|5517.7|5516.1|5513.1|0
1607997300000|2020-12-15 01:55:00|5519.3|5516.3|5520.7|5517.7|5520.8|5517.8|5518.4|5515.4|0
1607997600000|2020-12-15 02:00:00|5520.2|5517.2|5520.8|5517.8|5520.9|5517.9|5519.2|5516.2|0
1607997900000|2020-12-15 02:05:00|5520.9|5517.9|5520.8|5517.8|5520.9|5517.9|5520.8|5517.8|0
1607998200000|2020-12-15 02:10:00|5520.5|5517.5|5522.3|5519.3|5522.3|5519.3|5519.3|5516.3|0
1607998500000|2020-12-15 02:15:00|5522.2|5519.2|5519.1|5516.1|5522.2|5519.2|5517.7|5514.7|0
1607998800000|2020-12-15 02:20:00|5518.6|5515.6|5514.4|5511.4|5518.6|5515.6|5514.1|5511.1|0
1607999100000|2020-12-15 02:25:00|5514.3|5511.3|5517.4|5514.4|5517.5|5514.5|5512.8|5509.8|0
1607999400000|2020-12-15 02:30:00|5516.9|5513.9|5519|5516|5519|5516|5515.9|5512.9|0
1607999700000|2020-12-15 02:35:00|5518.9|5515.9|5519|5516|5519.1|5516.1|5517.5|5514.5|0
1608000000000|2020-12-15 02:40:00|5519.1|5516.1|5518.8|5515.8|5519.1|5516.1|5518.8|5515.8|0
1608000300000|2020-12-15 02:45:00|5518.9|5515.9|5520.4|5517.4|5520.4|5517.4|5517.4|5514.4|0
1608000600000|2020-12-15 02:50:00|5520.5|5517.5|5520.4|5517.4|5521.8|5518.8|5520.4|5517.4|0
1608000900000|2020-12-15 02:55:00|5520.5|5517.5|5520.5|5517.5|5522|5519|5520.4|5517.4|0
1608001200000|2020-12-15 03:00:00|5520.4|5517.4|5523.4|5520.4|5523.4|5520.4|5520.4|5517.4|0
1608001500000|2020-12-15 03:05:00|5523.3|5520.3|5521.9|5518.9|5523.4|5520.4|5521.9|5518.9|0
1608001800000|2020-12-15 03:10:00|5522|5519|5521.9|5518.9|5523.5|5520.5|5521.9|5518.9|0
1608002100000|2020-12-15 03:15:00|5521.4|5518.4|5521.9|5518.9|5522|5519|5520.4|5517.4|0
1608002400000|2020-12-15 03:20:00|5521.6|5518.6|5520.3|5517.3|5521.9|5518.9|5518.8|5515.8|0
1608002700000|2020-12-15 03:25:00|5519.8|5516.8|5518.8|5515.8|5520.3|5517.3|5518.8|5515.8|0
1608003000000|2020-12-15 03:30:00|5518.2|5515.2|5517.4|5514.4|5518.9|5515.9|5517.3|5514.3|0
1608003300000|2020-12-15 03:35:00|5516.6|5513.6|5516.5|5513.5|5518|5515|5516.4|5513.4|0
1608003600000|2020-12-15 03:40:00|5516.4|5513.4|5516.4|5513.4|5516.5|5513.5|5514.9|5511.9|0
1608003900000|2020-12-15 03:45:00|5516.5|5513.5|5514.8|5511.8|5517.9|5514.9|5514.7|5511.7|0
1608004200000|2020-12-15 03:50:00|5514.7|5511.7|5517.8|5514.8|5517.8|5514.8|5514.7|5511.7|0
1608004500000|2020-12-15 03:55:00|5517.9|5514.9|5517.9|5514.9|5517.9|5514.9|5517.8|5514.8|0
1608004800000|2020-12-15 04:00:00|5517.8|5514.8|5517.8|5514.8|5519.3|5516.3|5517.8|5514.8|0
1608005100000|2020-12-15 04:05:00|5517.9|5514.9|5516.3|5513.3|5519.3|5516.3|5516.3|5513.3|0
1608005400000|2020-12-15 04:10:00|5516.5|5513.5|5517.8|5514.8|5517.8|5514.8|5516.5|5513.5|0
1608005700000|2020-12-15 04:15:00|5519.2|5516.2|5517.7|5514.7|5519.3|5516.3|5517.7|5514.7|0
1608006000000|2020-12-15 04:20:00|5517.2|5514.2|5516.2|5513.2|5517.7|5514.7|5514.6|5511.6|0
1608006300000|2020-12-15 04:25:00|5515.7|5512.7|5517.8|5514.8|5517.8|5514.8|5514.8|5511.8|0
1608006600000|2020-12-15 04:30:00|5517.9|5514.9|5517.9|5514.9|5517.9|5514.9|5517.9|5514.9|0
1608006900000|2020-12-15 04:35:00|5517.8|5514.8|5517.8|5514.8|5517.9|5514.9|5516.4|5513.4|0
1608007200000|2020-12-15 04:40:00|5517.9|5514.9|5518.6|5515.6|5519.5|5516.5|5517.1|5514.1|0
1608007500000|2020-12-15 04:45:00|5518.3|5515.3|5514.9|5511.9|5519.3|5516.3|5514.8|5511.8|0
1608007800000|2020-12-15 04:50:00|5514.8|5511.8|5515|5512|5515|5512|5511.8|5508.8|0
1608008100000|2020-12-15 04:55:00|5514.4|5511.4|5511.9|5508.9|5515|5512|5511.9|5508.9|0
1608008400000|2020-12-15 05:00:00|5512|5509|5514.1|5511.1|5515|5512|5512|5509|0
1608008700000|2020-12-15 05:05:00|5514.4|5511.4|5512.9|5509.9|5514.9|5511.9|5510.1|5507.1|0
1608009000000|2020-12-15 05:10:00|5512.8|5509.8|5516.1|5513.1|5516.2|5513.2|5512.8|5509.8|0
1608009300000|2020-12-15 05:15:00|5516.2|5513.2|5516.5|5513.5|5517.7|5514.7|5514.7|5511.7|0
1608009600000|2020-12-15 05:20:00|5516.6|5513.6|5516.5|5513.5|5516.6|5513.6|5516.3|5513.3|0
1608009900000|2020-12-15 05:25:00|5516.4|5513.4|5517.9|5514.9|5517.9|5514.9|5516.4|5513.4|0
1608010200000|2020-12-15 05:30:00|5517.8|5514.8|5518|5515|5518|5515|5516.4|5513.4|0
1608010500000|2020-12-15 05:35:00|5518.1|5515.1|5518.1|5515.1|5518.2|5515.2|5518|5515|0
1608010800000|2020-12-15 05:40:00|5518|5515|5516.6|5513.6|5518.1|5515.1|5516.6|5513.6|0
1608011100000|2020-12-15 05:45:00|5517.2|5514.2|5518.1|5515.1|5519.6|5516.6|5515.2|5512.2|0
1608011400000|2020-12-15 05:50:00|5518.7|5515.7|5521.2|5518.2|5522.8|5519.8|5518.7|5515.7|0
1608011700000|2020-12-15 05:55:00|5521.1|5518.1|5521.1|5518.1|5521.2|5518.2|5519.7|5516.7|0
1608012000000|2020-12-15 06:00:00|5521.2|5518.2|5521.1|5518.1|5521.2|5518.2|5519.5|5516.5|0
1608012300000|2020-12-15 06:05:00|5521.2|5518.2|5521.2|5518.2|5521.2|5518.2|5521.1|5518.1|0
1608012600000|2020-12-15 06:10:00|5521.1|5518.1|5522.6|5519.6|5522.6|5519.6|5521.1|5518.1|0
1608012900000|2020-12-15 06:15:00|5522.7|5519.7|5524.2|5521.2|5525.7|5522.7|5522.7|5519.7|0
1608013200000|2020-12-15 06:20:00|5524.1|5521.1|5522.5|5519.5|5524.2|5521.2|5522.5|5519.5|0
1608013500000|2020-12-15 06:25:00|5522.6|5519.6|5519.6|5516.6|5522.6|5519.6|5519.5|5516.5|0
1608013800000|2020-12-15 06:30:00|5520.1|5517.1|5521|5518|5521|5518|5519.5|5516.5|0
1608014100000|2020-12-15 06:35:00|5520.9|5517.9|5519.6|5516.6|5521|5518|5518.1|5515.1|0
1608014400000|2020-12-15 06:40:00|5519|5516|5518.3|5515.3|5519.7|5516.7|5518.2|5515.2|0
1608014700000|2020-12-15 06:45:00|5517.8|5514.8|5515.4|5512.4|5517.8|5514.8|5515.4|5512.4|0
1608015000000|2020-12-15 06:50:00|5515.5|5512.5|5516.9|5513.9|5517|5514|5515.4|5512.4|0
1608015300000|2020-12-15 06:55:00|5517|5514|5518.5|5515.5|5518.6|5515.6|5516.9|5513.9|0
1608015600000|2020-12-15 07:00:00|5518.3|5515.3|5519.2|5517.2|5522.7|5520.7|5515.2|5513.2|457
1608015900000|2020-12-15 07:05:00|5519|5517|5519.7|5517.7|5520.7|5518.7|5518.5|5516.5|127
1608016200000|2020-12-15 07:10:00|5520.5|5518.5|5518.5|5516.5|5520.7|5518.7|5518.5|5516.5|98
1608016500000|2020-12-15 07:15:00|5518.7|5516.7|5521.2|5519.2|5521.7|5519.7|5516.5|5514.5|511
1608016800000|2020-12-15 07:20:00|5521|5519|5521.2|5519.2|5521.5|5519.5|5520|5518|67
1608017100000|2020-12-15 07:25:00|5521|5519|5520.7|5518.7|5521.5|5519.5|5517.7|5515.7|541
1608017400000|2020-12-15 07:30:00|5520.5|5518.5|5522.2|5520.2|5523.7|5521.7|5520|5518|104
1608017700000|2020-12-15 07:35:00|5522|5520|5523.7|5521.7|5526.7|5524.7|5522|5520|439
1608018000000|2020-12-15 07:40:00|5524|5522|5526.7|5524.7|5526.7|5524.7|5524|5522|50
1608018300000|2020-12-15 07:45:00|5526.5|5524.5|5524.7|5522.7|5526.7|5524.7|5523|5521|941
1608018600000|2020-12-15 07:50:00|5524.5|5522.5|5523.7|5521.7|5524.5|5522.5|5521|5519|68
1608018900000|2020-12-15 07:55:00|5523.5|5521.5|5526.2|5524.2|5526.2|5524.2|5522.5|5520.5|260
1608019200000|2020-12-15 08:00:00|5525.7|5524.7|5530.5|5529.5|5530.5|5529.5|5515.2|5514.2|3018
1608019500000|2020-12-15 08:05:00|5529.7|5528.7|5537.7|5536.7|5540.5|5539.5|5529.7|5528.7|1964
1608019800000|2020-12-15 08:10:00|5537.5|5536.5|5537|5536|5542.7|5541.7|5535.5|5534.5|931
1608020100000|2020-12-15 08:15:00|5537.2|5536.2|5540.7|5539.7|5540.7|5539.7|5532.7|5531.7|2250
1608020400000|2020-12-15 08:20:00|5541|5540|5543|5542|5547.5|5546.5|5540.5|5539.5|1115
1608020700000|2020-12-15 08:25:00|5542.7|5541.7|5546|5545|5548|5547|5542.5|5541.5|979
1608021000000|2020-12-15 08:30:00|5546.2|5545.2|5552.2|5551.2|5557.7|5556.7|5545.2|5544.2|980
1608021300000|2020-12-15 08:35:00|5552.5|5551.5|5551.5|5550.5|5555|5554|5550|5549|9892
1608021600000|2020-12-15 08:40:00|5551.2|5550.2|5551.9|5550.9|5555.2|5554.2|5548.2|5547.2|870
1608021900000|2020-12-15 08:45:00|5552.2|5551.2|5554.2|5553.2|5557.2|5556.2|5551.2|5550.2|809
1608022200000|2020-12-15 08:50:00|5553.9|5552.9|5558.9|5557.9|5559.4|5558.4|5551.9|5550.9|4980
1608022500000|2020-12-15 08:55:00|5558.7|5557.7|5562.2|5561.2|5564.2|5563.2|5558.2|5557.2|690
1608022800000|2020-12-15 09:00:00|5561.9|5560.9|5558.7|5557.7|5564.7|5563.7|5556.7|5555.7|853
1608023100000|2020-12-15 09:05:00|5558.4|5557.4|5563.4|5562.4|5565.7|5564.7|5557.7|5556.7|1607
1608023400000|2020-12-15 09:10:00|5563.7|5562.7|5559.2|5558.2|5565.2|5564.2|5559.2|5558.2|540
1608023700000|2020-12-15 09:15:00|5559.4|5558.4|5560.2|5559.2|5563.4|5562.4|5558.4|5557.4|730
1608024000000|2020-12-15 09:20:00|5560.4|5559.4|5557.7|5556.7|5560.7|5559.7|5557.7|5556.7|518
1608024300000|2020-12-15 09:25:00|5557.4|5556.4|5556.2|5555.2|5558.4|5557.4|5555.2|5554.2|679
1608024600000|2020-12-15 09:30:00|5555.9|5554.9|5562.2|5561.2|5565.9|5564.9|5555.9|5554.9|811
1608024900000|2020-12-15 09:35:00|5561.9|5560.9|5562.2|5561.2|5563.9|5562.9|5560.2|5559.2|2392
1608025200000|2020-12-15 09:40:00|5562.4|5561.4|5561.2|5560.2|5562.7|5561.7|5560.2|5559.2|4478
1608025500000|2020-12-15 09:45:00|5561.7|5560.7|5566.2|5565.2|5567.2|5566.2|5561.2|5560.2|1853
1608025800000|2020-12-15 09:50:00|5566.4|5565.4|5563.4|5562.4|5567.2|5566.2|5561.2|5560.2|2613
1608026100000|2020-12-15 09:55:00|5563.2|5562.2|5557.9|5556.9|5563.4|5562.4|5556.4|5555.4|1149
1608026400000|2020-12-15 10:00:00|5558.2|5557.2|5558.9|5557.9|5560.2|5559.2|5557.9|5556.9|3184
1608026700000|2020-12-15 10:05:00|5558.7|5557.7|5554.2|5553.2|5559.2|5558.2|5553.7|5552.7|451
1608027000000|2020-12-15 10:10:00|5554.4|5553.4|5553.2|5552.2|5555.4|5554.4|5552.7|5551.7|1757
1608027300000|2020-12-15 10:15:00|5553.4|5552.4|5553.4|5552.4|5556.9|5555.9|5553.4|5552.4|350
1608027600000|2020-12-15 10:20:00|5553.2|5552.2|5551.7|5550.7|5553.2|5552.2|5550.2|5549.2|821
1608027900000|2020-12-15 10:25:00|5551.2|5550.2|5549.9|5548.9|5552.7|5551.7|5548.7|5547.7|1423
1608028200000|2020-12-15 10:30:00|5550.2|5549.2|5553.2|5552.2|5553.7|5552.7|5548.9|5547.9|1033
1608028500000|2020-12-15 10:35:00|5552.9|5551.9|5556.7|5555.7|5556.9|5555.9|5552.7|5551.7|594
1608028800000|2020-12-15 10:40:00|5556.4|5555.4|5552.9|5551.9|5556.7|5555.7|5552.9|5551.9|328
1608029100000|2020-12-15 10:45:00|5552.7|5551.7|5552.4|5551.4|5555.2|5554.2|5552.2|5551.2|562
1608029400000|2020-12-15 10:50:00|5552.2|5551.2|5553.7|5552.7|5554.9|5553.9|5552.2|5551.2|518
1608029700000|2020-12-15 10:55:00|5553.4|5552.4|5552.7|5551.7|5554.2|5553.2|5551.4|5550.4|9746
1608030000000|2020-12-15 11:00:00|5552.2|5551.2|5552.2|5551.2|5553.9|5552.9|5551.4|5550.4|432
1608030300000|2020-12-15 11:05:00|5551.9|5550.9|5551.7|5550.7|5552.4|5551.4|5550.2|5549.2|4247
1608030600000|2020-12-15 11:10:00|5551.4|5550.4|5549.7|5548.7|5551.9|5550.9|5549.4|5548.4|452
1608030900000|2020-12-15 11:15:00|5549.9|5548.9|5550.2|5549.2|5551.2|5550.2|5549.2|5548.2|299
1608031200000|2020-12-15 11:20:00|5550.4|5549.4|5550.2|5549.2|5551.9|5550.9|5549.2|5548.2|3228
1608031500000|2020-12-15 11:25:00|5549.7|5548.7|5544.4|5543.4|5549.7|5548.7|5544.2|5543.2|476
1608031800000|2020-12-15 11:30:00|5544.2|5543.2|5543.2|5542.2|5545.7|5544.7|5542.2|5541.2|2479
1608032100000|2020-12-15 11:35:00|5542.9|5541.9|5541.7|5540.7|5543.2|5542.2|5541.2|5540.2|5462
1608032400000|2020-12-15 11:40:00|5541.4|5540.4|5544.9|5543.9|5544.9|5543.9|5541.4|5540.4|671
1608032700000|2020-12-15 11:45:00|5544.7|5543.7|5545.4|5544.4|5545.4|5544.4|5542.7|5541.7|2288
1608033000000|2020-12-15 11:50:00|5545.2|5544.2|5546.2|5545.2|5546.2|5545.2|5544.2|5543.2|328
1608033300000|2020-12-15 11:55:00|5545.9|5544.9|5542.7|5541.7|5549.2|5548.2|5541.9|5540.9|631
1608033600000|2020-12-15 12:00:00|5543.2|5542.2|5545.7|5544.7|5546.2|5545.2|5542.9|5541.9|389
1608033900000|2020-12-15 12:05:00|5545.4|5544.4|5545.9|5544.9|5546.4|5545.4|5544.7|5543.7|385
1608034200000|2020-12-15 12:10:00|5545.7|5544.7|5546.4|5545.4|5546.9|5545.9|5542.7|5541.7|898
1608034500000|2020-12-15 12:15:00|5546.2|5545.2|5544.9|5543.9|5547.2|5546.2|5542.7|5541.7|9439
1608034800000|2020-12-15 12:20:00|5544.7|5543.7|5540.7|5539.7|5544.9|5543.9|5540.2|5539.2|335
1608035100000|2020-12-15 12:25:00|5540.4|5539.4|5541.2|5540.2|5542.7|5541.7|5540.2|5539.2|2333
1608035400000|2020-12-15 12:30:00|5541.4|5540.4|5540.4|5539.4|5541.9|5540.9|5539.9|5538.9|2231
1608035700000|2020-12-15 12:35:00|5540.7|5539.7|5540.9|5539.9|5542.7|5541.7|5539.7|5538.7|449
1608036000000|2020-12-15 12:40:00|5540.2|5539.2|5536.5|5535.5|5540.7|5539.7|5536.5|5535.5|5031
1608036300000|2020-12-15 12:45:00|5536.7|5535.7|5536|5535|5538|5537|5534.5|5533.5|526
1608036600000|2020-12-15 12:50:00|5535.7|5534.7|5534.2|5533.2|5536|5535|5532.7|5531.7|948
1608036900000|2020-12-15 12:55:00|5534|5533|5534.5|5533.5|5536|5535|5532.7|5531.7|513
1608037200000|2020-12-15 13:00:00|5534.2|5533.2|5535.2|5534.2|5535.5|5534.5|5532.7|5531.7|541
1608037500000|2020-12-15 13:05:00|5535.5|5534.5|5535.7|5534.7|5538.5|5537.5|5533.5|5532.5|1796
1608037800000|2020-12-15 13:10:00|5536|5535|5535|5534|5536.7|5535.7|5533.5|5532.5|1891
1608038100000|2020-12-15 13:15:00|5534.7|5533.7|5538.5|5537.5|5538.5|5537.5|5533.2|5532.2|589
1608038400000|2020-12-15 13:20:00|5538.2|5537.2|5540.5|5539.5|5541.2|5540.2|5538|5537|608
1608038700000|2020-12-15 13:25:00|5540.7|5539.7|5544|5543|5544.5|5543.5|5540.7|5539.7|2301
1608039000000|2020-12-15 13:30:00|5544.2|5543.2|5547.7|5546.7|5548.7|5547.7|5543|5542|856
1608039300000|2020-12-15 13:35:00|5547.5|5546.5|5544.5|5543.5|5548|5547|5543|5542|9279
1608039600000|2020-12-15 13:40:00|5544.7|5543.7|5543|5542|5545|5544|5541.7|5540.7|3378
1608039900000|2020-12-15 13:45:00|5543.5|5542.5|5540.7|5539.7|5543.7|5542.7|5540.5|5539.5|2689
1608040200000|2020-12-15 13:50:00|5541|5540|5548|5547|5548.5|5547.5|5540.7|5539.7|8834
1608040500000|2020-12-15 13:55:00|5548.2|5547.2|5548.7|5547.7|5549|5548|5545.5|5544.5|1633
1608040800000|2020-12-15 14:00:00|5548.5|5547.5|5550.5|5549.5|5551.5|5550.5|5548|5547|3314
1608041100000|2020-12-15 14:05:00|5550.2|5549.2|5546.5|5545.5|5551.5|5550.5|5546.5|5545.5|393
1608041400000|2020-12-15 14:10:00|5546.7|5545.7|5543.7|5542.7|5547|5546|5543|5542|368
1608041700000|2020-12-15 14:15:00|5544|5543|5544|5543|5544.7|5543.7|5542.7|5541.7|4505
1608042000000|2020-12-15 14:20:00|5543.7|5542.7|5544.2|5543.2|5545|5544|5540.5|5539.5|524
1608042300000|2020-12-15 14:25:00|5544.5|5543.5|5545.5|5544.5|5546.5|5545.5|5544|5543|458
1608042600000|2020-12-15 14:30:00|5545.2|5544.2|5543.7|5542.7|5546.2|5545.2|5541|5540|664
1608042900000|2020-12-15 14:35:00|5543.5|5542.5|5544.2|5543.2|5548.5|5547.5|5541.7|5540.7|720
1608043200000|2020-12-15 14:40:00|5544|5543|5540|5539|5546.2|5545.2|5540|5539|3768
1608043500000|2020-12-15 14:45:00|5540.2|5539.2|5532.5|5531.5|5540.2|5539.2|5532|5531|851
1608043800000|2020-12-15 14:50:00|5532.7|5531.7|5531.7|5530.7|5534.5|5533.5|5530|5529|8506
1608044100000|2020-12-15 14:55:00|5531.5|5530.5|5531.5|5530.5|5533.5|5532.5|5529.2|5528.2|1158
1608044400000|2020-12-15 15:00:00|5531.7|5530.7|5528.7|5527.7|5534|5533|5528.5|5527.5|7005
1608044700000|2020-12-15 15:05:00|5529|5528|5528|5527|5534|5533|5526.7|5525.7|999
1608045000000|2020-12-15 15:10:00|5528.2|5527.2|5529.7|5528.7|5533.2|5532.2|5526.7|5525.7|8554
1608045300000|2020-12-15 15:15:00|5529.2|5528.2|5530.9|5529.9|5532.7|5531.7|5528.9|5527.9|1045
1608045600000|2020-12-15 15:20:00|5530.7|5529.7|5531.2|5530.2|5532.2|5531.2|5529.2|5528.2|1358
1608045900000|2020-12-15 15:25:00|5530.9|5529.9|5526.4|5525.4|5531.9|5530.9|5524.7|5523.7|782
1608046200000|2020-12-15 15:30:00|5526.2|5525.2|5533.7|5532.7|5533.7|5532.7|5525.2|5524.2|1102
1608046500000|2020-12-15 15:35:00|5533.9|5532.9|5527.4|5526.4|5534.9|5533.9|5526.7|5525.7|877
1608046800000|2020-12-15 15:40:00|5527.7|5526.7|5530.4|5529.4|5533.4|5532.4|5527.7|5526.7|726
1608047100000|2020-12-15 15:45:00|5530.7|5529.7|5531.9|5530.9|5532.2|5531.2|5527.7|5526.7|821
1608047400000|2020-12-15 15:50:00|5532.2|5531.2|5531.4|5530.4|5533.4|5532.4|5530.2|5529.2|902
1608047700000|2020-12-15 15:55:00|5531.7|5530.7|5530.7|5529.7|5532.2|5531.2|5529.4|5528.4|1108
1608048000000|2020-12-15 16:00:00|5530.2|5529.2|5527.4|5526.4|5531.2|5530.2|5527.2|5526.2|761
1608048300000|2020-12-15 16:05:00|5527.7|5526.7|5535.4|5534.4|5537.2|5536.2|5524.4|5523.4|1661
1608048600000|2020-12-15 16:10:00|5535.7|5534.7|5538.4|5537.4|5539.2|5538.2|5532.9|5531.9|1296
1608048900000|2020-12-15 16:15:00|5538.2|5537.2|5538.7|5537.7|5539.4|5538.4|5535.7|5534.7|797
1608049200000|2020-12-15 16:20:00|5538.9|5537.9|5539.4|5538.4|5541.7|5540.7|5538.2|5537.2|3242
1608049500000|2020-12-15 16:25:00|5539.9|5538.9|5540.9|5539.9|5541.9|5540.9|5537.9|5536.9|1794
1608049800000|2020-12-15 16:30:00|5541.4|5539.4|5532.9|5530.9|5542.2|5540.2|5531.2|5529.2|3538
1608050100000|2020-12-15 16:35:00|5532.4|5530.4|5534.9|5532.9|5536.2|5534.2|5530.7|5528.7|2634
1608050400000|2020-12-15 16:40:00|5535.2|5533.2|5541.9|5539.9|5542.2|5540.2|5535.2|5533.2|661
1608050700000|2020-12-15 16:45:00|5541.7|5539.7|5538.7|5536.7|5541.7|5539.7|5538.4|5536.4|328
1608051000000|2020-12-15 16:50:00|5538.9|5536.9|5535.2|5533.2|5540.7|5538.7|5535.2|5533.2|412
1608051300000|2020-12-15 16:55:00|5534.9|5532.9|5537.7|5535.7|5538.4|5536.4|5534.7|5532.7|997
1608051600000|2020-12-15 17:00:00|5537.9|5535.9|5540.7|5538.7|5540.7|5538.7|5536.9|5534.9|187
1608051900000|2020-12-15 17:05:00|5540.4|5538.4|5538.9|5536.9|5540.4|5538.4|5538.4|5536.4|147
1608052200000|2020-12-15 17:10:00|5539.2|5537.2|5541.2|5539.2|5541.2|5539.2|5538.7|5536.7|85
1608052500000|2020-12-15 17:15:00|5540.9|5538.9|5541.7|5539.7|5542.2|5540.2|5540.7|5538.7|128
1608052800000|2020-12-15 17:20:00|5541.4|5539.4|5541.7|5539.7|5542.2|5540.2|5540.7|5538.7|141
1608053100000|2020-12-15 17:25:00|5541.4|5539.4|5541.4|5539.4|5541.7|5539.7|5540.7|5538.7|140
1608053400000|2020-12-15 17:30:00|5541.2|5539.2|5541.9|5539.9|5542.2|5540.2|5541.2|5539.2|45
1608053700000|2020-12-15 17:35:00|5541.4|5539.4|5544.4|5542.4|5545.2|5543.2|5541.2|5539.2|65
1608054000000|2020-12-15 17:40:00|5544.7|5542.7|5545.4|5543.4|5546.4|5544.4|5543.7|5541.7|88
1608054300000|2020-12-15 17:45:00|5545.7|5543.7|5546.4|5544.4|5546.9|5544.9|5545.2|5543.2|249
1608054600000|2020-12-15 17:50:00|5546.2|5544.2|5550.2|5548.2|5550.2|5548.2|5545.9|5543.9|118
1608054900000|2020-12-15 17:55:00|5549.9|5547.9|5550.7|5548.7|5551.2|5549.2|5549.2|5547.2|238
1608055200000|2020-12-15 18:00:00|5550.9|5548.9|5548.7|5546.7|5552.7|5550.7|5548.7|5546.7|45
1608055500000|2020-12-15 18:05:00|5548.9|5546.9|5554.4|5552.4|5555.2|5553.2|5548.9|5546.9|72
1608055800000|2020-12-15 18:10:00|5554.2|5552.2|5555.7|5553.7|5555.9|5553.9|5552.9|5550.9|134
1608056100000|2020-12-15 18:15:00|5555.9|5553.9|5553.9|5551.9|5556.2|5554.2|5553.2|5551.2|43
1608056400000|2020-12-15 18:20:00|5554.2|5552.2|5553.4|5551.4|5554.7|5552.7|5552.9|5550.9|38
1608056700000|2020-12-15 18:25:00|5553.2|5551.2|5549.9|5547.9|5553.7|5551.7|5549.7|5547.7|88
1608057000000|2020-12-15 18:30:00|5550.2|5548.2|5552.9|5550.9|5553.7|5551.7|5549.9|5547.9|71
1608057300000|2020-12-15 18:35:00|5552.7|5550.7|5553.9|5551.9|5554.9|5552.9|5552.2|5550.2|47
1608057600000|2020-12-15 18:40:00|5553.7|5551.7|5553.4|5551.4|5554.2|5552.2|5552.9|5550.9|34
1608057900000|2020-12-15 18:45:00|5553.7|5551.7|5554.9|5552.9|5555.7|5553.7|5553.2|5551.2|42
1608058200000|2020-12-15 18:50:00|5554.7|5552.7|5554.4|5552.4|5555.4|5553.4|5553.9|5551.9|18
1608058500000|2020-12-15 18:55:00|5554.7|5552.7|5555.9|5553.9|5555.9|5553.9|5554.4|5552.4|27
1608058800000|2020-12-15 19:00:00|5555.7|5553.7|5552.4|5550.4|5555.7|5553.7|5552.2|5550.2|126
1608059100000|2020-12-15 19:05:00|5552.2|5550.2|5552.9|5550.9|5553.7|5551.7|5551.7|5549.7|53
1608059400000|2020-12-15 19:10:00|5553.2|5551.2|5555.9|5553.9|5556.7|5554.7|5552.2|5550.2|68
1608059700000|2020-12-15 19:15:00|5556.2|5554.2|5555.2|5553.2|5556.7|5554.7|5553.4|5551.4|36
1608060000000|2020-12-15 19:20:00|5555.4|5553.4|5555.7|5553.7|5555.7|5553.7|5554.7|5552.7|27
1608060300000|2020-12-15 19:25:00|5555.9|5553.9|5554.9|5552.9|5557.2|5555.2|5554.9|5552.9|17
1608060600000|2020-12-15 19:30:00|5555.2|5553.2|5555.9|5553.9|5556.9|5554.9|5555.2|5553.2|54
1608060900000|2020-12-15 19:35:00|5555.7|5553.7|5557.2|5555.2|5557.2|5555.2|5555.7|5553.7|15
1608061200000|2020-12-15 19:40:00|5557.4|5555.4|5556.4|5554.4|5558.7|5556.7|5556.2|5554.2|40
1608061500000|2020-12-15 19:45:00|5556.7|5554.7|5557.2|5555.2|5557.4|5555.4|5556.4|5554.4|20
1608061800000|2020-12-15 19:50:00|5556.7|5554.7|5556.4|5554.4|5557.2|5555.2|5555.7|5553.7|38
1608062100000|2020-12-15 19:55:00|5556.7|5554.7|5558.9|5556.9|5559.2|5557.2|5555.7|5553.7|58
1608062400000|2020-12-15 20:00:00|5559.2|5557.2|5559.9|5557.9|5561.2|5559.2|5558.7|5556.7|91
1608062700000|2020-12-15 20:05:00|5560.4|5558.4|5561.4|5559.4|5563.7|5561.7|5559.7|5557.7|116
1608063000000|2020-12-15 20:10:00|5561.7|5559.7|5563.4|5561.4|5563.4|5561.4|5560.9|5558.9|44
1608063300000|2020-12-15 20:15:00|5563.7|5561.7|5563.4|5561.4|5563.9|5561.9|5562.9|5560.9|43
1608063600000|2020-12-15 20:20:00|5563.2|5561.2|5563.7|5561.7|5564.7|5562.7|5562.7|5560.7|60
1608063900000|2020-12-15 20:25:00|5563.9|5561.9|5561.9|5559.9|5564.4|5562.4|5560.9|5558.9|64
1608064200000|2020-12-15 20:30:00|5562.2|5560.2|5560.9|5558.9|5562.2|5560.2|5560.2|5558.2|93
1608064500000|2020-12-15 20:35:00|5561.4|5559.4|5562.9|5560.9|5563.2|5561.2|5560.9|5558.9|57
1608064800000|2020-12-15 20:40:00|5562.7|5560.7|5562.9|5560.9|5562.9|5560.9|5561.2|5559.2|75
1608065100000|2020-12-15 20:45:00|5563.2|5561.2|5563.4|5561.4|5564.4|5562.4|5562.2|5560.2|60
1608065400000|2020-12-15 20:50:00|5563.2|5561.2|5560.9|5558.9|5563.7|5561.7|5560.9|5558.9|95
1608065700000|2020-12-15 20:55:00|5561.2|5559.2|5564.2|5562.2|5564.2|5562.2|5560.2|5558.2|285
1608066000000|2020-12-15 21:00:00|5564.9|5560.9|5561.2|5557.2|5565|5561|5559.1|5555.1|0
1608066300000|2020-12-15 21:05:00|5561.5|5557.5|5560.1|5556.1|5563.2|5559.2|5559.7|5555.7|0
1608066600000|2020-12-15 21:10:00|5560.2|5556.2|5560.7|5556.7|5562.9|5558.9|5559.5|5555.5|0
1608066900000|2020-12-15 21:15:00|5560.6|5556.6|5560.5|5556.5|5561|5557|5560|5556|0
1608067200000|2020-12-15 21:20:00|5560.6|5556.6|5560.4|5556.4|5560.6|5556.6|5560.1|5556.1|0
1608067500000|2020-12-15 21:25:00|5560.2|5556.2|5560.4|5556.4|5560.4|5556.4|5560.2|5556.2|0
1608067800000|2020-12-15 21:30:00|5560.3|5556.3|5562.9|5558.9|5564.5|5560.5|5560.3|5556.3|0
1608068100000|2020-12-15 21:35:00|5562.8|5558.8|5564.1|5560.1|5565.3|5561.3|5562.1|5558.1|0
1608068400000|2020-12-15 21:40:00|5564|5560|5563.7|5559.7|5564|5560|5563|5559|0
1608068700000|2020-12-15 21:45:00|5563.6|5559.6|5561.8|5557.8|5563.7|5559.7|5561.3|5557.3|0
1608069000000|2020-12-15 21:50:00|5561.7|5557.7|5562.1|5558.1|5563.1|5559.1|5561.3|5557.3|0
1608069300000|2020-12-15 21:55:00|5561.8|5557.8|5561.9|5557.9|5562.4|5558.4|5560.4|5556.4|0
1608069600000|2020-12-15 22:00:00|5562|5558|5562.1|5558.1|5562.2|5558.2|5561.8|5557.8|0
1608069900000|2020-12-15 22:05:00|5562.5|5558.5|5562.5|5558.5|5562.9|5558.9|5562.1|5558.1|0
1608070200000|2020-12-15 22:10:00|5562.3|5558.3|5563.5|5559.5|5564.3|5560.3|5562.2|5558.2|0
1608070500000|2020-12-15 22:15:00|5563.4|5559.4|5563.6|5559.6|5564.2|5560.2|5563.4|5559.4|0
1608070800000|2020-12-15 22:20:00|5563.4|5559.4|5564|5560|5564|5560|5563.2|5559.2|0
1608071100000|2020-12-15 22:25:00|5563.9|5559.9|5563.6|5559.6|5564.3|5560.3|5563.5|5559.5|0
1608071400000|2020-12-15 22:30:00|5563.8|5559.8|5563.6|5559.6|5563.9|5559.9|5563.6|5559.6|0
1608071700000|2020-12-15 22:35:00|5563.8|5559.8|5563.9|5559.9|5564.3|5560.3|5563.8|5559.8|0
1608072000000|2020-12-15 22:40:00|5564|5560|5563.8|5559.8|5564|5560|5563.7|5559.7|0
1608072300000|2020-12-15 22:45:00|5564.3|5560.3|5564|5560|5564.3|5560.3|5563.9|5559.9|0
1608072600000|2020-12-15 22:50:00|5564.2|5560.2|5564|5560|5564.2|5560.2|5564|5560|0
1608072900000|2020-12-15 22:55:00|5563.8|5559.8|5564.4|5560.4|5564.4|5560.4|5563.8|5559.8|0
1608073200000|2020-12-15 23:00:00|5564.3|5560.3|5563.4|5559.4|5566|5562|5563.1|5559.1|0
1608073500000|2020-12-15 23:05:00|5563.5|5559.5|5564.2|5560.2|5565.3|5561.3|5563.5|5559.5|0
1608073800000|2020-12-15 23:10:00|5564.5|5560.5|5563.8|5559.8|5564.5|5560.5|5563.4|5559.4|0
1608074100000|2020-12-15 23:15:00|5563.9|5559.9|5562.8|5558.8|5564.9|5560.9|5562.8|5558.8|0
1608074400000|2020-12-15 23:20:00|5562.6|5558.6|5560.6|5556.6|5562.8|5558.8|5560.1|5556.1|0
1608074700000|2020-12-15 23:25:00|5560.7|5556.7|5559.7|5555.7|5561.1|5557.1|5559.3|5555.3|0
1608075000000|2020-12-15 23:30:00|5559.8|5555.8|5559.8|5555.8|5560.7|5556.7|5559.3|5555.3|0
1608075300000|2020-12-15 23:35:00|5560.1|5556.1|5559.8|5555.8|5560.7|5556.7|5559.4|5555.4|0
1608075600000|2020-12-15 23:40:00|5560.1|5556.1|5558.6|5554.6|5560.4|5556.4|5558.6|5554.6|0
1608075900000|2020-12-15 23:45:00|5558.9|5554.9|5560|5556|5560.3|5556.3|5558.6|5554.6|0
1608076200000|2020-12-15 23:50:00|5560.3|5556.3|5560|5556|5561.4|5557.4|5559.7|5555.7|0
1608076500000|2020-12-15 23:55:00|5560.3|5556.3|5560.5|5556.5|5560.9|5556.9|5559.5|5555.5|0
1608076800000|2020-12-16 00:00:00|5560.1|5556.1|5558|5554|5561.8|5557.8|5558|5554|0
1608077100000|2020-12-16 00:05:00|5558.1|5554.1|5557.4|5553.4|5559.5|5555.5|5557.1|5553.1|0
1608077400000|2020-12-16 00:10:00|5557.5|5553.5|5557.1|5553.1|5558.5|5554.5|5556.7|5552.7|0
1608077700000|2020-12-16 00:15:00|5557|5553|5560|5557|5564.4|5561.4|5556.6|5552.9|0
1608078000000|2020-12-16 00:20:00|5560.1|5557.1|5560.1|5557.1|5560.1|5557.1|5560|5557|0
1608078300000|2020-12-16 00:25:00|5560|5557|5555.7|5552.7|5560.2|5557.2|5555.7|5552.7|0
1608078600000|2020-12-16 00:30:00|5555.2|5552.2|5553.1|5550.1|5555.2|5552.2|5552.8|5549.8|0
1608078900000|2020-12-16 00:35:00|5554.9|5551.9|5553.5|5550.5|5555|5552|5553.4|5550.4|0
1608079200000|2020-12-16 00:40:00|5553|5550|5552.1|5549.1|5553|5550|5552|5549|0
1608079500000|2020-12-16 00:45:00|5552.2|5549.2|5550.8|5547.8|5552.3|5549.3|5550.7|5547.7|0
1608079800000|2020-12-16 00:50:00|5550.7|5547.7|5550.4|5547.4|5552.5|5549.5|5549.3|5546.3|0
1608080100000|2020-12-16 00:55:00|5550.1|5547.1|5552.5|5549.5|5553.3|5550.3|5549.6|5546.6|0
1608080400000|2020-12-16 01:00:00|5552.4|5549.4|5551.3|5548.3|5552.4|5549.4|5549.6|5546.6|0
1608080700000|2020-12-16 01:05:00|5551.4|5548.4|5551.4|5548.4|5552.8|5549.8|5549.8|5546.8|0
1608081000000|2020-12-16 01:10:00|5551.9|5548.9|5551.5|5548.5|5552.9|5549.9|5550|5547|0
1608081300000|2020-12-16 01:15:00|5551.4|5548.4|5552.9|5549.9|5553|5550|5550|5547|0
1608081600000|2020-12-16 01:20:00|5552.8|5549.8|5552.9|5549.9|5553|5550|5551.4|5548.4|0
1608081900000|2020-12-16 01:25:00|5552.8|5549.8|5552.1|5549.1|5552.9|5549.9|5551.4|5548.4|0
1608082200000|2020-12-16 01:30:00|5552.4|5549.4|5551.4|5548.4|5552.9|5549.9|5549.8|5546.8|0
1608082500000|2020-12-16 01:35:00|5551.3|5548.3|5551.5|5548.5|5552.9|5549.9|5551.3|5548.3|0
1608082800000|2020-12-16 01:40:00|5551.4|5548.4|5552.1|5549.1|5553|5550|5551.4|5548.4|0
1608083100000|2020-12-16 01:45:00|5552.4|5549.4|5552.9|5549.9|5553|5550|5551.4|5548.4|0
1608083400000|2020-12-16 01:50:00|5552.8|5549.8|5552.9|5549.9|5552.9|5549.9|5552.8|5549.8|0
1608083700000|2020-12-16 01:55:00|5552.8|5549.8|5552.9|5549.9|5552.9|5549.9|5551.4|5548.4|0
1608084000000|2020-12-16 02:00:00|5553|5550|5553.1|5550.1|5554.6|5551.6|5552.9|5549.9|0
1608084300000|2020-12-16 02:05:00|5553|5550|5553|5550|5553.1|5550.1|5552.9|5549.9|0
1608084600000|2020-12-16 02:10:00|5553.1|5550.1|5553.2|5550.2|5553.2|5550.2|5553|5550|0
1608084900000|2020-12-16 02:15:00|5553.1|5550.1|5553.2|5550.2|5553.2|5550.2|5553.1|5550.1|0
1608085200000|2020-12-16 02:20:00|5553.3|5550.3|5554.8|5551.8|5554.8|5551.8|5553.3|5550.3|0
1608085500000|2020-12-16 02:25:00|5554.7|5551.7|5554.7|5551.7|5554.8|5551.8|5554.7|5551.7|0
1608085800000|2020-12-16 02:30:00|5554.8|5551.8|5556.2|5553.2|5556.2|5553.2|5554.7|5551.7|0
1608086100000|2020-12-16 02:35:00|5556.8|5553.8|5557.6|5554.6|5557.7|5554.7|5556.8|5553.8|0
1608086400000|2020-12-16 02:40:00|5557.7|5554.7|5557.7|5554.7|5557.8|5554.8|5557.6|5554.6|0
1608086700000|2020-12-16 02:45:00|5557.8|5554.8|5560.6|5557.6|5560.6|5557.6|5557.8|5554.8|0
1608087000000|2020-12-16 02:50:00|5560.5|5557.5|5560.5|5557.5|5560.5|5557.5|5560.5|5557.5|0
1608087300000|2020-12-16 02:55:00|5560.6|5557.6|5562.1|5559.1|5562.1|5559.1|5560.6|5557.6|0
1608087600000|2020-12-16 03:00:00|5562.2|5559.2|5562.2|5559.2|5562.3|5559.3|5562.1|5559.1|0
1608087900000|2020-12-16 03:05:00|5562.3|5559.3|5562.2|5559.2|5562.3|5559.3|5562.2|5559.2|0
1608088200000|2020-12-16 03:10:00|5562.3|5559.3|5562.2|5559.2|5562.3|5559.3|5562.2|5559.2|0
1608088500000|2020-12-16 03:15:00|5562.3|5559.3|5560.7|5557.7|5562.3|5559.3|5560.6|5557.6|0
1608088800000|2020-12-16 03:20:00|5560.6|5557.6|5560.8|5557.8|5560.8|5557.8|5560.6|5557.6|0
1608089100000|2020-12-16 03:25:00|5560.7|5557.7|5560.6|5557.6|5560.7|5557.7|5560.6|5557.6|0
1608089400000|2020-12-16 03:30:00|5560.1|5557.1|5559|5556|5560.6|5557.6|5559|5556|0
1608089700000|2020-12-16 03:35:00|5558.5|5555.5|5557.5|5554.5|5559|5556|5557.5|5554.5|0
1608090300000|2020-12-16 03:45:00|5558|5555|5559|5556|5559.1|5556.1|5557.5|5554.5|0
1608090900000|2020-12-16 03:55:00|5558.9|5555.9|5557.4|5554.4|5558.9|5555.9|5557.4|5554.4|0
1608091200000|2020-12-16 04:00:00|5557.3|5554.3|5555.8|5552.8|5557.4|5554.4|5555.8|5552.8|0
1608091500000|2020-12-16 04:05:00|5555.9|5552.9|5554.4|5551.4|5557.3|5554.3|5554.4|5551.4|0
1608092100000|2020-12-16 04:15:00|5555|5552|5555.1|5552.1|5555.9|5552.9|5554.4|5551.4|0
1608092400000|2020-12-16 04:20:00|5555.4|5552.4|5554.5|5551.5|5555.9|5552.9|5554.4|5551.4|0
1608092700000|2020-12-16 04:25:00|5554.4|5551.4|5554.5|5551.5|5554.5|5551.5|5552.9|5549.9|0
1608093000000|2020-12-16 04:30:00|5555|5552|5556|5553|5556|5553|5555|5552|0
1608093900000|2020-12-16 04:45:00|5553.1|5550.1|5554.6|5551.6|5554.6|5551.6|5553.1|5550.1|0
1608094200000|2020-12-16 04:50:00|5554.7|5551.7|5555.1|5552.1|5556.5|5553.5|5554.7|5551.7|0
1608094500000|2020-12-16 04:55:00|5555.7|5552.7|5556.5|5553.5|5556.5|5553.5|5555.7|5552.7|0
1608094800000|2020-12-16 05:00:00|5556.6|5553.6|5555.1|5552.1|5556.6|5553.6|5555|5552|0
1608095100000|2020-12-16 05:05:00|5555|5552|5553.4|5550.4|5555|5552|5553.4|5550.4|0
1608095400000|2020-12-16 05:10:00|5553.5|5550.5|5553.4|5550.4|5553.5|5550.5|5553.4|5550.4|0
1608095700000|2020-12-16 05:15:00|5553.5|5550.5|5552|5549|5553.5|5550.5|5552|5549|0
1608096300000|2020-12-16 05:25:00|5552.1|5549.1|5553.5|5550.5|5553.6|5550.6|5552.1|5549.1|0
1608096600000|2020-12-16 05:30:00|5553.6|5550.6|5556.5|5553.5|5556.5|5553.5|5553.5|5550.5|0
1608096900000|2020-12-16 05:35:00|5556.4|5553.4|5556.6|5553.6|5556.6|5553.6|5556.4|5553.4|0
1608097200000|2020-12-16 05:40:00|5556.5|5553.5|5555.2|5552.2|5556.5|5553.5|5555.1|5552.1|0
1608097500000|2020-12-16 05:45:00|5555.7|5552.7|5556.6|5553.6|5556.6|5553.6|5555.2|5552.2|0
1608098100000|2020-12-16 05:55:00|5556.5|5553.5|5556.6|5553.6|5558.1|5555.1|5556.5|5553.5|0
1608098400000|2020-12-16 06:00:00|5556.7|5553.7|5556.6|5553.6|5558.1|5555.1|5556.6|5553.6|0
1608098700000|2020-12-16 06:05:00|5556.5|5553.5|5556.5|5553.5|5558|5555|5556.5|5553.5|0
1608099000000|2020-12-16 06:10:00|5556|5553|5553.5|5550.5|5556|5553|5553.5|5550.5|0
1608099300000|2020-12-16 06:15:00|5553.6|5550.6|5555|5552|5555.1|5552.1|5553.6|5550.6|0
1608099600000|2020-12-16 06:20:00|5554.9|5551.9|5553.5|5550.5|5554.9|5551.9|5553.5|5550.5|0
1608099900000|2020-12-16 06:25:00|5554.1|5551.1|5555|5552|5555|5552|5554.1|5551.1|0
1608100200000|2020-12-16 06:30:00|5555.1|5552.1|5556.6|5553.6|5556.6|5553.6|5555.1|5552.1|0
1608100500000|2020-12-16 06:35:00|5556.5|5553.5|5558|5555|5558|5555|5556.5|5553.5|0
1608100800000|2020-12-16 06:40:00|5557.4|5554.4|5558.1|5555.1|5558.1|5555.1|5556.6|5553.6|0
1608101100000|2020-12-16 06:45:00|5558.2|5555.2|5558.2|5555.2|5559.6|5556.6|5558.2|5555.2|0
1608101400000|2020-12-16 06:50:00|5558.3|5555.3|5558.3|5555.3|5559.7|5556.7|5556.8|5553.8|0
1608101700000|2020-12-16 06:55:00|5558.2|5555.2|5558.2|5555.2|5558.3|5555.3|5558.2|5555.2|0
1608102000000|2020-12-16 07:00:00|5558.7|5554.7|5559.9|5557.9|5560.9|5558.9|5554.9|5552.9|212
1608102300000|2020-12-16 07:05:00|5560.2|5558.2|5559.7|5557.7|5560.9|5558.9|5558.9|5556.9|122
1608102600000|2020-12-16 07:10:00|5559.4|5557.4|5557.2|5555.2|5559.9|5557.9|5556.4|5554.4|126
1608102900000|2020-12-16 07:15:00|5556.9|5554.9|5557.9|5555.9|5559.2|5557.2|5555.9|5553.9|83
1608103200000|2020-12-16 07:20:00|5557.7|5555.7|5556.9|5554.9|5557.7|5555.7|5556.4|5554.4|1870
1608103500000|2020-12-16 07:25:00|5556.4|5554.4|5556.7|5554.7|5557.7|5555.7|5556.2|5554.2|36
1608103800000|2020-12-16 07:30:00|5556.9|5554.9|5558.4|5556.4|5558.7|5556.7|5556.9|5554.9|57
1608104100000|2020-12-16 07:35:00|5558.2|5556.2|5562.4|5560.4|5563.2|5561.2|5557.7|5555.7|659
1608104400000|2020-12-16 07:40:00|5562.7|5560.7|5561.2|5559.2|5564.9|5562.9|5561.2|5559.2|173
1608104700000|2020-12-16 07:45:00|5560.9|5558.9|5559.4|5557.4|5562.2|5560.2|5559.4|5557.4|76
1608105000000|2020-12-16 07:50:00|5559.2|5557.2|5558.4|5556.4|5559.2|5557.2|5557.4|5555.4|95
1608105300000|2020-12-16 07:55:00|5558.7|5556.7|5559.2|5557.2|5559.7|5557.7|5555.9|5553.9|1078
1608105600000|2020-12-16 08:00:00|5558.7|5557.7|5558.9|5557.9|5561.9|5560.9|5551.9|5550.9|1439
1608105900000|2020-12-16 08:05:00|5558.4|5557.4|5575.7|5574.7|5576.2|5575.2|5555.2|5554.2|1613
1608106200000|2020-12-16 08:10:00|5575.4|5574.4|5572.4|5571.4|5576.4|5575.4|5571.2|5570.2|1146
1608106500000|2020-12-16 08:15:00|5578.4|5577.4|5585.4|5584.4|5587.9|5586.9|5577.2|5576.2|2082
1608106800000|2020-12-16 08:20:00|5585.7|5584.7|5580.7|5579.7|5587.2|5586.2|5579.7|5578.7|917
1608107100000|2020-12-16 08:25:00|5580.2|5579.2|5583.4|5582.4|5584.7|5583.7|5579.9|5578.9|408
1608107400000|2020-12-16 08:30:00|5588.4|5587.4|5587.9|5586.9|5592.2|5591.2|5586.2|5585.2|2877
1608107700000|2020-12-16 08:35:00|5588.2|5587.2|5587.4|5586.4|5588.2|5587.2|5583.2|5582.2|547
1608108000000|2020-12-16 08:40:00|5587.7|5586.7|5584.8|5583.8|5591.7|5590.7|5580.1|5579.1|4292
1608108300000|2020-12-16 08:45:00|5585.3|5584.3|5588.1|5587.1|5591.6|5590.6|5583.8|5582.8|778
1608108600000|2020-12-16 08:50:00|5588.3|5587.3|5585.6|5584.6|5589.1|5588.1|5581.1|5580.1|600
1608108900000|2020-12-16 08:55:00|5585.8|5584.8|5582.3|5581.3|5589.3|5588.3|5582.1|5581.1|1121
1608109200000|2020-12-16 09:00:00|5582.6|5581.6|5577.6|5576.6|5583.6|5582.6|5576.1|5575.1|551
1608109500000|2020-12-16 09:05:00|5578.1|5577.1|5582.8|5581.8|5583.6|5582.6|5577.6|5576.6|3402
1608109800000|2020-12-16 09:10:00|5583.1|5582.1|5583.8|5582.8|5585.6|5584.6|5578.3|5577.3|3054
1608110100000|2020-12-16 09:15:00|5584.1|5583.1|5583.3|5582.3|5585.1|5584.1|5581.1|5580.1|385
1608110400000|2020-12-16 09:20:00|5583.6|5582.6|5582.6|5581.6|5584.3|5583.3|5581.8|5580.8|2742
1608110700000|2020-12-16 09:25:00|5582.3|5581.3|5581.8|5580.8|5584.1|5583.1|5579.1|5578.1|304
1608111000000|2020-12-16 09:30:00|5582.1|5581.1|5576.8|5575.8|5584.8|5583.8|5576.6|5575.6|2492
1608111300000|2020-12-16 09:35:00|5576.6|5575.6|5577.6|5576.6|5580.6|5579.6|5576.6|5575.6|395
1608111600000|2020-12-16 09:40:00|5577.8|5576.8|5578.6|5577.6|5580.6|5579.6|5576.3|5575.3|2813
1608111900000|2020-12-16 09:45:00|5578.3|5577.3|5579.1|5578.1|5581.1|5580.1|5577.3|5576.3|523
1608112200000|2020-12-16 09:50:00|5579.3|5578.3|5575.3|5574.3|5580.6|5579.6|5574.1|5573.1|380
1608112500000|2020-12-16 09:55:00|5575.1|5574.1|5576.3|5575.3|5580.3|5579.3|5574.8|5573.8|442
1608112800000|2020-12-16 10:00:00|5576.6|5575.6|5571.6|5570.6|5577.1|5576.1|5571.6|5570.6|598
1608113100000|2020-12-16 10:05:00|5572.1|5571.1|5575.8|5574.8|5576.1|5575.1|5571.3|5570.3|1083
1608113400000|2020-12-16 10:10:00|5575.6|5574.6|5573.6|5572.6|5577.6|5576.6|5573.1|5572.1|560
1608113700000|2020-12-16 10:15:00|5573.3|5572.3|5577.8|5576.8|5578.6|5577.6|5572.6|5571.6|420
1608114000000|2020-12-16 10:20:00|5578.1|5577.1|5575.8|5574.8|5578.3|5577.3|5573.8|5572.8|1080
1608114300000|2020-12-16 10:25:00|5576.1|5575.1|5581.1|5580.1|5582.8|5581.8|5575.8|5574.8|1461
1608114600000|2020-12-16 10:30:00|5580.8|5579.8|5575.3|5574.3|5581.1|5580.1|5574.1|5573.1|310
1608114900000|2020-12-16 10:35:00|5575.1|5574.1|5572.6|5571.6|5575.1|5574.1|5572.1|5571.1|308
1608115200000|2020-12-16 10:40:00|5572.3|5571.3|5574.8|5573.8|5575.1|5574.1|5569.1|5568.1|1231
1608115500000|2020-12-16 10:45:00|5574.6|5573.6|5573.8|5572.8|5574.6|5573.6|5572.1|5571.1|205
1608115800000|2020-12-16 10:50:00|5574.1|5573.1|5570.1|5569.1|5574.1|5573.1|5570.1|5569.1|236
1608116100000|2020-12-16 10:55:00|5569.8|5568.8|5574.6|5573.6|5574.8|5573.8|5569.6|5568.6|123
1608116400000|2020-12-16 11:00:00|5574.3|5573.3|5573.1|5572.1|5575.8|5574.8|5572.1|5571.1|363
1608116700000|2020-12-16 11:05:00|5572.8|5571.8|5575.1|5574.1|5575.1|5574.1|5571.6|5570.6|142
1608117000000|2020-12-16 11:10:00|5574.8|5573.8|5571.3|5570.3|5575.1|5574.1|5568.6|5567.6|313
1608117300000|2020-12-16 11:15:00|5571.1|5570.1|5576.3|5575.3|5577.1|5576.1|5571.1|5570.1|525
1608117600000|2020-12-16 11:20:00|5576.1|5575.1|5576.6|5575.6|5576.6|5575.6|5575.1|5574.1|1210
1608117900000|2020-12-16 11:25:00|5576.8|5575.8|5571.1|5570.1|5578.1|5577.1|5570.6|5569.6|924
1608118200000|2020-12-16 11:30:00|5570.6|5569.6|5571.1|5570.1|5572.3|5571.3|5569.1|5568.1|293
1608118500000|2020-12-16 11:35:00|5570.8|5569.8|5571.1|5570.1|5572.6|5571.6|5570.3|5569.3|245
1608118800000|2020-12-16 11:40:00|5570.8|5569.8|5571.1|5570.1|5571.6|5570.6|5569.1|5568.1|2508
1608119100000|2020-12-16 11:45:00|5570.8|5569.8|5569.8|5568.8|5571.3|5570.3|5568.8|5567.8|1464
1608119400000|2020-12-16 11:50:00|5569.6|5568.6|5566.8|5565.8|5569.8|5568.8|5566.6|5565.6|250
1608119700000|2020-12-16 11:55:00|5567.1|5566.1|5568.3|5567.3|5568.8|5567.8|5566.6|5565.6|201
1608120000000|2020-12-16 12:00:00|5568.1|5567.1|5566.6|5565.6|5568.1|5567.1|5564.3|5563.3|328
1608120300000|2020-12-16 12:05:00|5566.3|5565.3|5563.3|5562.3|5566.6|5565.6|5562.8|5561.8|1451
1608120600000|2020-12-16 12:10:00|5563.1|5562.1|5564.8|5563.8|5565.3|5564.3|5563.1|5562.1|197
1608120900000|2020-12-16 12:15:00|5564.6|5563.6|5560.1|5559.1|5565.1|5564.1|5559.6|5558.6|461
1608121200000|2020-12-16 12:20:00|5560.3|5559.3|5556.3|5555.3|5561.3|5560.3|5555.6|5554.6|552
1608121500000|2020-12-16 12:25:00|5556.1|5555.1|5557.1|5556.1|5559.1|5558.1|5555.6|5554.6|620
1608121800000|2020-12-16 12:30:00|5556.8|5555.8|5556.8|5555.8|5557.6|5556.6|5554.6|5553.6|404
1608122100000|2020-12-16 12:35:00|5557.1|5556.1|5555.8|5554.8|5557.8|5556.8|5555.6|5554.6|455
1608122400000|2020-12-16 12:40:00|5555.3|5554.3|5553.6|5552.6|5555.3|5554.3|5552.6|5551.6|1032
1608122700000|2020-12-16 12:45:00|5553.3|5552.3|5551.3|5550.3|5554.3|5553.3|5550.1|5549.1|435
1608123000000|2020-12-16 12:50:00|5551.6|5550.6|5551.8|5550.8|5554.6|5553.6|5549.6|5548.6|440
1608123300000|2020-12-16 12:55:00|5551.6|5550.6|5550.8|5549.8|5552.1|5551.1|5550.1|5549.1|602
1608123600000|2020-12-16 13:00:00|5550.6|5549.6|5550.1|5549.1|5551.3|5550.3|5548.1|5547.1|300
1608123900000|2020-12-16 13:05:00|5549.8|5548.8|5549.6|5548.6|5550.3|5549.3|5546.8|5545.8|357
1608124200000|2020-12-16 13:10:00|5549.3|5548.3|5554.1|5553.1|5554.6|5553.6|5547.3|5546.3|4453
1608124500000|2020-12-16 13:15:00|5553.8|5552.8|5548.6|5547.6|5557.6|5556.6|5547.3|5546.3|737
1608124800000|2020-12-16 13:20:00|5548.3|5547.3|5545.1|5544.1|5548.3|5547.3|5544.1|5543.1|1506
1608125100000|2020-12-16 13:25:00|5544.8|5543.8|5542.6|5541.6|5545.1|5544.1|5541.1|5540.1|345
1608125400000|2020-12-16 13:30:00|5542.3|5541.3|5539.6|5538.6|5546.1|5545.1|5536.6|5535.6|1468
1608125700000|2020-12-16 13:35:00|5539.8|5538.8|5541.3|5540.3|5543.1|5542.1|5538.6|5537.6|337
1608126000000|2020-12-16 13:40:00|5541.1|5540.1|5537.8|5536.8|5541.3|5540.3|5535.8|5534.8|554
1608126300000|2020-12-16 13:45:00|5538.1|5537.1|5536.8|5535.8|5538.3|5537.3|5535.3|5534.3|260
1608126600000|2020-12-16 13:50:00|5536.6|5535.6|5538.1|5537.1|5538.8|5537.8|5535.6|5534.6|322
1608126900000|2020-12-16 13:55:00|5537.8|5536.8|5533.1|5532.1|5538.6|5537.6|5532.8|5531.8|261
1608127200000|2020-12-16 14:00:00|5533.3|5532.3|5530.8|5529.8|5533.3|5532.3|5529.8|5528.8|415
1608127500000|2020-12-16 14:05:00|5530.6|5529.6|5529.8|5528.8|5531.1|5530.1|5528.3|5527.3|1313
1608127800000|2020-12-16 14:10:00|5530.1|5529.1|5527.6|5526.6|5530.3|5529.3|5526.6|5525.6|360
1608128100000|2020-12-16 14:15:00|5527.3|5526.3|5526.3|5525.3|5527.8|5526.8|5523.1|5522.1|506
1608128400000|2020-12-16 14:20:00|5526.6|5525.6|5527.6|5526.6|5528.1|5527.1|5525.8|5524.8|1563
1608128700000|2020-12-16 14:25:00|5528.1|5527.1|5529.8|5528.8|5530.1|5529.1|5526.3|5525.3|495
1608129000000|2020-12-16 14:30:00|5529.6|5528.6|5526.3|5525.3|5532.1|5531.1|5524.6|5523.6|1164
1608129300000|2020-12-16 14:35:00|5525.8|5524.8|5523.1|5522.1|5526.1|5525.1|5519.6|5518.6|3225
1608129600000|2020-12-16 14:40:00|5523.6|5522.6|5521.1|5520.1|5523.6|5522.6|5515.1|5514.1|1763
1608129900000|2020-12-16 14:45:00|5520.8|5519.8|5517.8|5516.8|5522.3|5521.3|5516.6|5515.6|514
1608130200000|2020-12-16 14:50:00|5518.1|5517.1|5520.1|5519.1|5522.6|5521.6|5518.1|5517.1|1180
1608130500000|2020-12-16 14:55:00|5520.3|5519.3|5526.3|5525.3|5526.6|5525.6|5516.8|5515.8|843
1608130800000|2020-12-16 15:00:00|5526.8|5525.8|5521.8|5520.8|5527.1|5526.1|5519.6|5518.6|791
1608131100000|2020-12-16 15:05:00|5522.1|5521.1|5524.6|5523.6|5526.1|5525.1|5521.1|5520.1|1366
1608131400000|2020-12-16 15:10:00|5525|5524|5519.2|5518.2|5525.5|5524.5|5517|5516|4932
1608131700000|2020-12-16 15:15:00|5519|5518|5526.5|5525.5|5527.5|5526.5|5518.5|5517.5|4898
1608132000000|2020-12-16 15:20:00|5526.2|5525.2|5530.5|5529.5|5531|5530|5524.7|5523.7|2520
1608132300000|2020-12-16 15:25:00|5530.2|5529.2|5533|5532|5533.5|5532.5|5530|5529|445
1608132600000|2020-12-16 15:30:00|5533.2|5532.2|5537.5|5536.5|5538.2|5537.2|5533|5532|1301
1608132900000|2020-12-16 15:35:00|5537.7|5536.7|5541.5|5540.5|5542|5541|5536.7|5535.7|786
1608133200000|2020-12-16 15:40:00|5541.7|5540.7|5538|5537|5543.5|5542.5|5537.7|5536.7|496
1608133500000|2020-12-16 15:45:00|5537.7|5536.7|5540.7|5539.7|5541.7|5540.7|5537|5536|1431
1608133800000|2020-12-16 15:50:00|5541|5540|5540.7|5539.7|5542|5541|5538.7|5537.7|365
1608134100000|2020-12-16 15:55:00|5541|5540|5541|5540|5541|5540|5538.7|5537.7|286
1608134400000|2020-12-16 16:00:00|5541.2|5540.2|5543.5|5542.5|5544.2|5543.2|5541|5540|737
1608134700000|2020-12-16 16:05:00|5543.7|5542.7|5546.5|5545.5|5547|5546|5541.5|5540.5|609
1608135000000|2020-12-16 16:10:00|5546.2|5545.2|5548.7|5547.7|5550|5549|5546|5545|1082
1608135300000|2020-12-16 16:15:00|5548.5|5547.5|5549|5548|5549|5548|5546.5|5545.5|1960
1608135600000|2020-12-16 16:20:00|5549.2|5548.2|5551|5550|5551.7|5550.7|5548|5547|520
1608135900000|2020-12-16 16:25:00|5551.2|5550.2|5552.2|5551.2|5553.2|5552.2|5549.7|5548.7|1811
1608136200000|2020-12-16 16:30:00|5552.7|5550.7|5551|5549|5553.5|5551.5|5546|5544|3736
1608136500000|2020-12-16 16:35:00|5550.5|5548.5|5549.5|5547.5|5553|5551|5549|5547|2193
1608136800000|2020-12-16 16:40:00|5549.7|5547.7|5550|5548|5550.2|5548.2|5547.5|5545.5|1454
1608137100000|2020-12-16 16:45:00|5550.2|5548.2|5550.5|5548.5|5551|5549|5550|5548|1829
1608137400000|2020-12-16 16:50:00|5550.2|5548.2|5550.5|5548.5|5551.5|5549.5|5549.5|5547.5|187
1608137700000|2020-12-16 16:55:00|5550.7|5548.7|5551|5549|5551|5549|5550|5548|4793
1608138000000|2020-12-16 17:00:00|5551.2|5549.2|5550.5|5548.5|5551.5|5549.5|5550|5548|467
1608138300000|2020-12-16 17:05:00|5550.7|5548.7|5552.5|5550.5|5552.7|5550.7|5550.5|5548.5|144
1608138600000|2020-12-16 17:10:00|5552.7|5550.7|5552|5550|5553.5|5551.5|5552|5550|134
1608138900000|2020-12-16 17:15:00|5552.5|5550.5|5552.5|5550.5|5553.2|5551.2|5551.7|5549.7|785
1608139200000|2020-12-16 17:20:00|5552.2|5550.2|5551.7|5549.7|5552.5|5550.5|5550.5|5548.5|395
1608139500000|2020-12-16 17:25:00|5552|5550|5550.5|5548.5|5552|5550|5550.5|5548.5|682
1608139800000|2020-12-16 17:30:00|5549.7|5547.7|5549.5|5547.5|5550|5548|5548.5|5546.5|117
1608140100000|2020-12-16 17:35:00|5549.7|5547.7|5549|5547|5550|5548|5548.5|5546.5|132
1608140400000|2020-12-16 17:40:00|5548.7|5546.7|5549.2|5547.2|5550|5548|5548.7|5546.7|373
1608140700000|2020-12-16 17:45:00|5549|5547|5548.2|5546.2|5550|5548|5548|5546|29
1608141000000|2020-12-16 17:50:00|5548|5546|5547.5|5545.5|5548|5546|5546.2|5544.2|47
1608141300000|2020-12-16 17:55:00|5547.7|5545.7|5550.5|5548.5|5551|5549|5547.5|5545.5|54
1608141600000|2020-12-16 18:00:00|5550.7|5548.7|5549.7|5547.7|5550.7|5548.7|5548.2|5546.2|27
1608141900000|2020-12-16 18:05:00|5549.5|5547.5|5547.2|5545.2|5549.7|5547.7|5547.2|5545.2|36
1608142200000|2020-12-16 18:10:00|5547.5|5545.5|5550|5548|5550|5548|5547.2|5545.2|3385
1608142500000|2020-12-16 18:15:00|5549.7|5547.7|5550.2|5548.2|5550.2|5548.2|5548.7|5546.7|14
1608142800000|2020-12-16 18:20:00|5550|5548|5549|5547|5550.2|5548.2|5548.7|5546.7|10
1608143100000|2020-12-16 18:25:00|5549.2|5547.2|5546.7|5544.7|5549.5|5547.5|5546.7|5544.7|26
1608143400000|2020-12-16 18:30:00|5547|5545|5548.2|5546.2|5548.2|5546.2|5547|5545|63
1608143700000|2020-12-16 18:35:00|5548.5|5546.5|5549.5|5547.5|5549.5|5547.5|5548.2|5546.2|12
1608144000000|2020-12-16 18:40:00|5549|5547|5549.2|5547.2|5549.5|5547.5|5548.7|5546.7|18
1608144300000|2020-12-16 18:45:00|5549.5|5547.5|5549.5|5547.5|5549.5|5547.5|5548.5|5546.5|26
1608144600000|2020-12-16 18:50:00|5549.2|5547.2|5549.2|5547.2|5550|5548|5549|5547|10
1608144900000|2020-12-16 18:55:00|5549|5547|5549.2|5547.2|5549.2|5547.2|5547.5|5545.5|61
1608145200000|2020-12-16 19:00:00|5550.7|5548.7|5548.5|5546.5|5551.2|5549.2|5544|5542|204
1608145500000|2020-12-16 19:05:00|5548.2|5546.2|5544.2|5542.2|5548.7|5546.7|5540.7|5538.7|90
1608145800000|2020-12-16 19:10:00|5544|5542|5543.7|5541.7|5544.7|5542.7|5542.2|5540.2|31
1608146100000|2020-12-16 19:15:00|5543.5|5541.5|5542.7|5540.7|5544.2|5542.2|5541.5|5539.5|24
1608146400000|2020-12-16 19:20:00|5542.5|5540.5|5546.7|5544.7|5546.7|5544.7|5542.2|5540.2|27
1608146700000|2020-12-16 19:25:00|5546.5|5544.5|5545.2|5543.2|5546.5|5544.5|5544.7|5542.7|38
1608147000000|2020-12-16 19:30:00|5545.5|5543.5|5548.5|5546.5|5548.5|5546.5|5545|5543|28
1608147300000|2020-12-16 19:35:00|5548.2|5546.2|5554|5552|5554.7|5552.7|5548.2|5546.2|42
1608147600000|2020-12-16 19:40:00|5554.2|5552.2|5552.7|5550.7|5554.2|5552.2|5552.2|5550.2|29
1608147900000|2020-12-16 19:45:00|5552.5|5550.5|5554.5|5552.5|5554.5|5552.5|5552.5|5550.5|24
1608148200000|2020-12-16 19:50:00|5554.7|5552.7|5554.2|5552.2|5556.7|5554.7|5554|5552|46
1608148500000|2020-12-16 19:55:00|5554|5552|5554|5552|5555.2|5553.2|5553.5|5551.5|30
1608148800000|2020-12-16 20:00:00|5553.7|5551.7|5552.7|5550.7|5554|5552|5552.2|5550.2|34
1608149100000|2020-12-16 20:05:00|5553|5551|5549.5|5547.5|5553|5551|5548.2|5546.2|146
1608149400000|2020-12-16 20:10:00|5549.7|5547.7|5551|5549|5551.2|5549.2|5548.5|5546.5|24
1608149700000|2020-12-16 20:15:00|5551.2|5549.2|5553.7|5551.7|5554|5552|5551.2|5549.2|47
1608150000000|2020-12-16 20:20:00|5554|5552|5553.7|5551.7|5555.5|5553.5|5552.5|5550.5|32
1608150300000|2020-12-16 20:25:00|5553.5|5551.5|5552.2|5550.2|5554|5552|5551.5|5549.5|20
1608150600000|2020-12-16 20:30:00|5552|5550|5554.7|5552.7|5555.5|5553.5|5552|5550|65
1608150900000|2020-12-16 20:35:00|5554.5|5552.5|5555.7|5553.7|5555.7|5553.7|5551.7|5549.7|78
1608151200000|2020-12-16 20:40:00|5556|5554|5556.2|5554.2|5557.5|5555.5|5554.2|5552.2|168
1608151500000|2020-12-16 20:45:00|5556.5|5554.5|5559.5|5557.5|5560.5|5558.5|5556.5|5554.5|124
1608151800000|2020-12-16 20:50:00|5559.2|5557.2|5558.2|5556.2|5559.2|5557.2|5556.2|5554.2|61
1608152100000|2020-12-16 20:55:00|5558.7|5556.7|5555|5553|5559.5|5557.5|5553.7|5551.7|162
1608152400000|2020-12-16 21:00:00|5555.8|5551.8|5558|5554|5561.4|5557.4|5555.5|5551.5|0
1608152700000|2020-12-16 21:05:00|5557.6|5553.6|5558.7|5554.7|5559.3|5555.3|5557.6|5553.6|0
1608153000000|2020-12-16 21:10:00|5558.6|5554.6|5558.4|5554.4|5558.9|5554.9|5557.6|5553.6|0
1608153300000|2020-12-16 21:15:00|5558.6|5554.6|5559.1|5555.1|5559.3|5555.3|5558.4|5554.4|0
1608153600000|2020-12-16 21:20:00|5558.8|5554.8|5558.7|5554.7|5558.9|5554.9|5558.7|5554.7|0
1608153900000|2020-12-16 21:25:00|5558.9|5554.9|5558.7|5554.7|5558.9|5554.9|5558.5|5554.5|0
1608154200000|2020-12-16 21:30:00|5558.5|5554.5|5557.1|5553.1|5558.5|5554.5|5555.8|5551.8|0
1608154500000|2020-12-16 21:35:00|5557.2|5553.2|5556.2|5552.2|5558.8|5554.8|5556.2|5552.2|0
1608154800000|2020-12-16 21:40:00|5556.5|5552.5|5556.2|5552.2|5558.2|5554.2|5555.1|5551.1|0
1608155100000|2020-12-16 21:45:00|5556.5|5552.5|5556.5|5552.5|5556.8|5552.8|5555.8|5551.8|0
1608155400000|2020-12-16 21:50:00|5556.8|5552.8|5557|5553|5557.3|5553.3|5556.1|5552.1|0
1608155700000|2020-12-16 21:55:00|5556.7|5552.7|5558.1|5554.1|5558.7|5554.7|5555.6|5551.6|0
1608156000000|2020-12-16 22:00:00|5558|5554|5558|5554|5558.4|5554.4|5558|5554|0
1608156300000|2020-12-16 22:05:00|5557.6|5553.6|5558.1|5554.1|5558.1|5554.1|5557.6|5553.6|0
1608156600000|2020-12-16 22:10:00|5557.9|5553.9|5557.9|5553.9|5558.1|5554.1|5557.9|5553.9|0
1608156900000|2020-12-16 22:15:00|5558.1|5554.1|5558.1|5554.1|5558.1|5554.1|5558.1|5554.1|0
1608157200000|2020-12-16 22:20:00|5558.3|5554.3|5557.7|5553.7|5558.3|5554.3|5557.6|5553.6|0
1608157500000|2020-12-16 22:25:00|5557.6|5553.6|5557.5|5553.5|5557.6|5553.6|5557.3|5553.3|0
1608157800000|2020-12-16 22:30:00|5557.4|5553.4|5557.4|5553.4|5557.4|5553.4|5557.2|5553.2|0
1608158100000|2020-12-16 22:35:00|5557.5|5553.5|5557.4|5553.4|5557.6|5553.6|5557.2|5553.2|0
1608158400000|2020-12-16 22:40:00|5556.8|5552.8|5556.5|5552.5|5557.8|5553.8|5556.5|5552.5|0
1608158700000|2020-12-16 22:45:00|5556.8|5552.8|5557.3|5553.3|5557.3|5553.3|5556.7|5552.7|0
1608159000000|2020-12-16 22:50:00|5557.2|5553.2|5557.7|5553.7|5557.7|5553.7|5557|5553|0
1608159300000|2020-12-16 22:55:00|5558|5554|5558.4|5554.4|5558.4|5554.4|5557.7|5553.7|0
1608159600000|2020-12-16 23:00:00|5558.8|5554.8|5561|5557|5561.7|5557.7|5557.6|5553.6|0
1608159900000|2020-12-16 23:05:00|5560.7|5556.7|5560.1|5556.1|5561.7|5557.7|5560.1|5556.1|0
1608160200000|2020-12-16 23:10:00|5560.4|5556.4|5562.1|5558.1|5562.1|5558.1|5560.4|5556.4|0
1608160500000|2020-12-16 23:15:00|5561.7|5557.7|5562.1|5558.1|5562.5|5558.5|5561.7|5557.7|0
1608160800000|2020-12-16 23:20:00|5562.3|5558.3|5560.4|5556.4|5562.8|5558.8|5560.4|5556.4|0
1608161100000|2020-12-16 23:25:00|5560.5|5556.5|5560.7|5556.7|5561|5557|5560.4|5556.4|0
1608161400000|2020-12-16 23:30:00|5560.8|5556.8|5560.4|5556.4|5561.7|5557.7|5560.4|5556.4|0
1608161700000|2020-12-16 23:35:00|5560.3|5556.3|5560.4|5556.4|5560.4|5556.4|5559.6|5555.6|0
1608162000000|2020-12-16 23:40:00|5560.5|5556.5|5561.7|5557.7|5561.7|5557.7|5560.5|5556.5|0
1608162300000|2020-12-16 23:45:00|5561.5|5557.5|5561.4|5557.4|5562.2|5558.2|5561.1|5557.1|0
1608162600000|2020-12-16 23:50:00|5561.5|5557.5|5561.7|5557.7|5562.2|5558.2|5560.1|5556.1|0
1608162900000|2020-12-16 23:55:00|5561.8|5557.8|5560.8|5556.8|5562.2|5558.2|5560.5|5556.5|0
1608163200000|2020-12-17 00:00:00|5560.7|5556.7|5558.7|5554.7|5560.8|5556.8|5556|5552|0
1608163500000|2020-12-17 00:05:00|5558.8|5554.8|5558.7|5554.7|5560.4|5556.4|5556.8|5552.8|0
1608163800000|2020-12-17 00:10:00|5558.6|5554.6|5554.6|5550.6|5559.2|5555.2|5554.2|5550.2|0
1608164100000|2020-12-17 00:15:00|5554.9|5550.9|5549.8|5546.8|5555.9|5552.9|5548.2|5545.2|0
1608164400000|2020-12-17 00:20:00|5550.1|5547.1|5552.8|5549.8|5552.8|5549.8|5550.1|5547.1|0
1608164700000|2020-12-17 00:25:00|5552.7|5549.7|5552.8|5549.8|5554.2|5551.2|5552.7|5549.7|0
1608165000000|2020-12-17 00:30:00|5552.9|5549.9|5554.4|5551.4|5555.8|5552.8|5552.8|5549.8|0
1608165300000|2020-12-17 00:35:00|5554.3|5551.3|5554.4|5551.4|5554.5|5551.5|5554.3|5551.3|0
1608165600000|2020-12-17 00:40:00|5554.5|5551.5|5555.9|5552.9|5556|5553|5554.5|5551.5|0
1608165900000|2020-12-17 00:45:00|5555.4|5552.4|5554.5|5551.5|5555.4|5552.4|5553|5550|0
1608166200000|2020-12-17 00:50:00|5554.3|5551.3|5554.6|5551.6|5554.6|5551.6|5553.1|5550.1|0
1608166500000|2020-12-17 00:55:00|5554.5|5551.5|5553.2|5550.2|5554.5|5551.5|5553.1|5550.1|0
1608166800000|2020-12-17 01:00:00|5553.1|5550.1|5550.2|5547.2|5554.7|5551.7|5550.2|5547.2|0
1608167100000|2020-12-17 01:05:00|5550.3|5547.3|5551.8|5548.8|5552.6|5549.6|5550.3|5547.3|0
1608167400000|2020-12-17 01:10:00|5551.9|5548.9|5553.3|5550.3|5553.3|5550.3|5551.9|5548.9|0
1608167700000|2020-12-17 01:15:00|5553|5550|5556.3|5553.3|5556.3|5553.3|5551.8|5548.8|0
1608168000000|2020-12-17 01:20:00|5556.4|5553.4|5556.3|5553.3|5557.8|5554.8|5556.3|5553.3|0
1608168300000|2020-12-17 01:25:00|5556|5553|5556.4|5553.4|5556.4|5553.4|5554.8|5551.8|0
1608168600000|2020-12-17 01:30:00|5556.1|5553.1|5555.6|5552.6|5556.4|5553.4|5554.8|5551.8|0
1608168900000|2020-12-17 01:35:00|5555.8|5552.8|5554.8|5551.8|5556.4|5553.4|5554.8|5551.8|0
1608169200000|2020-12-17 01:40:00|5554.9|5551.9|5554.8|5551.8|5556.3|5553.3|5554.8|5551.8|0
1608169500000|2020-12-17 01:45:00|5554.5|5551.5|5553.3|5550.3|5554.8|5551.8|5553.3|5550.3|0
1608169800000|2020-12-17 01:50:00|5552.8|5549.8|5553.3|5550.3|5553.4|5550.4|5551.9|5548.9|0
1608170100000|2020-12-17 01:55:00|5553.1|5550.1|5551.9|5548.9|5553.4|5550.4|5551.8|5548.8|0
1608170400000|2020-12-17 02:00:00|5551.8|5548.8|5553.3|5550.3|5553.3|5550.3|5551.8|5548.8|0
1608170700000|2020-12-17 02:05:00|5553|5550|5551.9|5548.9|5553.3|5550.3|5551.9|5548.9|0
1608171000000|2020-12-17 02:10:00|5551.8|5548.8|5550.4|5547.4|5551.8|5548.8|5550.4|5547.4|0
1608171300000|2020-12-17 02:15:00|5550.6|5547.6|5554.6|5551.6|5554.7|5551.7|5550.4|5547.4|0
1608171600000|2020-12-17 02:20:00|5554.7|5551.7|5554.7|5551.7|5554.7|5551.7|5554.6|5551.6|0
1608171900000|2020-12-17 02:25:00|5554.8|5551.8|5554.8|5551.8|5554.8|5551.8|5554.8|5551.8|0
1608172200000|2020-12-17 02:30:00|5554.2|5551.2|5553.2|5550.2|5554.8|5551.8|5553.2|5550.2|0
1608172500000|2020-12-17 02:35:00|5553.5|5550.5|5553.1|5550.1|5554.7|5551.7|5553.1|5550.1|0
1608172800000|2020-12-17 02:40:00|5553.2|5550.2|5554.8|5551.8|5554.8|5551.8|5553.2|5550.2|0
1608173100000|2020-12-17 02:45:00|5554.7|5551.7|5556.2|5553.2|5556.2|5553.2|5554.7|5551.7|0
1608173400000|2020-12-17 02:50:00|5556.3|5553.3|5557.8|5554.8|5557.8|5554.8|5556.3|5553.3|0
1608173700000|2020-12-17 02:55:00|5557.9|5554.9|5559.2|5556.2|5559.3|5556.3|5557.9|5554.9|0
1608174000000|2020-12-17 03:00:00|5559.3|5556.3|5559.3|5556.3|5559.3|5556.3|5557.8|5554.8|0
1608174300000|2020-12-17 03:05:00|5559.2|5556.2|5559.3|5556.3|5559.3|5556.3|5559.2|5556.2|0
1608174600000|2020-12-17 03:10:00|5559.4|5556.4|5560.8|5557.8|5560.8|5557.8|5559.4|5556.4|0
1608174900000|2020-12-17 03:15:00|5560.9|5557.9|5560.9|5557.9|5560.9|5557.9|5560.8|5557.8|0
1608175200000|2020-12-17 03:20:00|5561.4|5558.4|5560.9|5557.9|5562.5|5559.5|5560.9|5557.9|0
1608175500000|2020-12-17 03:25:00|5560.8|5557.8|5560.9|5557.9|5560.9|5557.9|5560.8|5557.8|0
1608175800000|2020-12-17 03:30:00|5560.8|5557.8|5559.4|5556.4|5560.8|5557.8|5559.4|5556.4|0
1608176100000|2020-12-17 03:35:00|5559.1|5556.1|5558|5555|5559.1|5556.1|5556.6|5553.6|0
1608176400000|2020-12-17 03:40:00|5557.7|5554.7|5559.3|5556.3|5559.3|5556.3|5556.5|5553.5|0
1608176700000|2020-12-17 03:45:00|5559.4|5556.4|5559.4|5556.4|5559.4|5556.4|5557.9|5554.9|0
1608177000000|2020-12-17 03:50:00|5559.9|5556.9|5560.8|5557.8|5560.8|5557.8|5559.9|5556.9|0
1608177300000|2020-12-17 03:55:00|5560.7|5557.7|5560.8|5557.8|5560.8|5557.8|5560.7|5557.7|0
1608177600000|2020-12-17 04:00:00|5560.9|5557.9|5560.9|5557.9|5562.3|5559.3|5560.9|5557.9|0
1608177900000|2020-12-17 04:05:00|5561.2|5558.2|5560.9|5557.9|5562.4|5559.4|5560.9|5557.9|0
1608178200000|2020-12-17 04:10:00|5560.4|5557.4|5560.9|5557.9|5560.9|5557.9|5559.5|5556.5|0
1608178500000|2020-12-17 04:15:00|5561|5558|5562.6|5559.6|5562.6|5559.6|5561|5558|0
1608178800000|2020-12-17 04:20:00|5563.1|5560.1|5561.9|5558.9|5564|5561|5560.4|5557.4|0
1608179100000|2020-12-17 04:25:00|5561.8|5558.8|5564.7|5561.7|5564.9|5561.9|5560.4|5557.4|0
1608179400000|2020-12-17 04:30:00|5564.8|5561.8|5564.6|5561.6|5566|5563|5564.6|5561.6|0
1608179700000|2020-12-17 04:35:00|5564.5|5561.5|5564.8|5561.8|5564.8|5561.8|5564.4|5561.4|0
1608180000000|2020-12-17 04:40:00|5564.9|5561.9|5565|5562|5565.1|5562.1|5564.9|5561.9|0
1608180300000|2020-12-17 04:45:00|5565.1|5562.1|5565.2|5562.2|5565.2|5562.2|5565.1|5562.1|0
1608180600000|2020-12-17 04:50:00|5565.1|5562.1|5565.2|5562.2|5565.3|5562.3|5565.1|5562.1|0
1608181200000|2020-12-17 05:00:00|5565.5|5562.5|5565.1|5562.1|5566.7|5563.7|5565.1|5562.1|0
1608181500000|2020-12-17 05:05:00|5565|5562|5565.1|5562.1|5565.7|5562.7|5563.5|5560.5|0
1608181800000|2020-12-17 05:10:00|5565|5562|5568.9|5565.9|5568.9|5565.9|5565|5562|0
1608182100000|2020-12-17 05:15:00|5569|5566|5568.9|5565.9|5569|5566|5568.8|5565.8|0
1608182400000|2020-12-17 05:20:00|5568.8|5565.8|5570.3|5567.3|5570.3|5567.3|5568.8|5565.8|0
1608182700000|2020-12-17 05:25:00|5570.1|5567.1|5571.4|5568.4|5571.5|5568.5|5568.7|5565.7|0
1608183000000|2020-12-17 05:30:00|5571.5|5568.5|5571.6|5568.6|5573.1|5570.1|5571.4|5568.4|0
1608183300000|2020-12-17 05:35:00|5572|5569|5571.3|5568.3|5572.3|5569.3|5570.8|5567.8|0
1608183600000|2020-12-17 05:40:00|5571.2|5568.2|5571.4|5568.4|5572.8|5569.8|5571.2|5568.2|0
1608183900000|2020-12-17 05:45:00|5571.5|5568.5|5571.5|5568.5|5571.5|5568.5|5571.4|5568.4|0
1608184200000|2020-12-17 05:50:00|5571.4|5568.4|5570.5|5567.5|5572.9|5569.9|5570.3|5567.3|0
1608184500000|2020-12-17 05:55:00|5570.6|5567.6|5571.9|5568.9|5571.9|5568.9|5570.4|5567.4|0
1608184800000|2020-12-17 06:00:00|5571.8|5568.8|5568.9|5565.9|5571.8|5568.8|5568.9|5565.9|0
1608185100000|2020-12-17 06:05:00|5569|5566|5568.6|5565.6|5569|5566|5567.2|5564.2|0
1608185400000|2020-12-17 06:10:00|5568.1|5565.1|5569.4|5566.4|5569.4|5566.4|5567.2|5564.2|0
1608185700000|2020-12-17 06:15:00|5569.3|5566.3|5569.3|5566.3|5569.3|5566.3|5569.2|5566.2|0
1608186000000|2020-12-17 06:20:00|5569.2|5566.2|5569.3|5566.3|5569.3|5566.3|5569.2|5566.2|0
1608186300000|2020-12-17 06:25:00|5569.4|5566.4|5568.7|5565.7|5570.2|5567.2|5568.6|5565.6|0
1608186600000|2020-12-17 06:30:00|5568.6|5565.6|5567.6|5564.6|5569|5566|5567.5|5564.5|0
1608186900000|2020-12-17 06:35:00|5567.5|5564.5|5567.5|5564.5|5567.5|5564.5|5567.4|5564.4|0
1608187200000|2020-12-17 06:40:00|5568|5565|5568.5|5565.5|5568.9|5565.9|5568|5565|0
1608187500000|2020-12-17 06:45:00|5567.9|5564.9|5567.2|5564.2|5568.5|5565.5|5567.1|5564.1|0
1608188100000|2020-12-17 06:55:00|5567.7|5564.7|5568.6|5565.6|5568.6|5565.6|5567.2|5564.2|0
1608188400000|2020-12-17 07:00:00|5568.4|5565.4|5566.7|5564.7|5568.4|5565.4|5562.5|5560.5|245
1608188700000|2020-12-17 07:05:00|5566.5|5564.5|5567.2|5565.2|5568.5|5566.5|5565.5|5563.5|181
1608189000000|2020-12-17 07:10:00|5567.5|5565.5|5569.7|5567.7|5570.7|5568.7|5567.5|5565.5|81
1608189300000|2020-12-17 07:15:00|5570|5568|5568.7|5566.7|5570.7|5568.7|5567.5|5565.5|142
1608189600000|2020-12-17 07:20:00|5569|5567|5568.7|5566.7|5570.2|5568.2|5567.2|5565.2|75
1608189900000|2020-12-17 07:25:00|5569|5567|5573.2|5571.2|5573.5|5571.5|5568.7|5566.7|138
1608190200000|2020-12-17 07:30:00|5573.5|5571.5|5571.7|5569.7|5573.5|5571.5|5571.7|5569.7|87
1608190500000|2020-12-17 07:35:00|5572|5570|5572.7|5570.7|5572.7|5570.7|5571.7|5569.7|134
1608190800000|2020-12-17 07:40:00|5573|5571|5575.7|5573.7|5578.7|5576.7|5573|5571|169
1608191100000|2020-12-17 07:45:00|5576|5574|5576.2|5574.2|5576.7|5574.7|5575|5573|81
1608191400000|2020-12-17 07:50:00|5576.5|5574.5|5579.2|5577.2|5581.5|5579.5|5576.2|5574.2|111
1608191700000|2020-12-17 07:55:00|5579|5577|5578.7|5576.7|5579.7|5577.7|5574.7|5572.7|335
1608192000000|2020-12-17 08:00:00|5578.2|5577.2|5585.7|5584.7|5589|5588|5575.2|5574.2|1846
1608192300000|2020-12-17 08:05:00|5586|5585|5582|5581|5587|5586|5579.7|5578.7|813
1608192600000|2020-12-17 08:10:00|5581.7|5580.7|5573.2|5572.2|5581.7|5580.7|5571|5570|690
1608192900000|2020-12-17 08:15:00|5573.5|5572.5|5572.5|5571.5|5575.5|5574.5|5571.5|5570.5|297
1608193200000|2020-12-17 08:20:00|5572.7|5571.7|5577.2|5576.2|5577.2|5576.2|5570.2|5569.2|515
1608193500000|2020-12-17 08:25:00|5577|5576|5574|5573|5577|5576|5572.7|5571.7|195
1608193800000|2020-12-17 08:30:00|5574.5|5573.5|5577.7|5576.7|5578.5|5577.5|5573|5572|297
1608194100000|2020-12-17 08:35:00|5577.5|5576.5|5578.7|5577.7|5582.5|5581.5|5577.2|5576.2|1254
1608194400000|2020-12-17 08:40:00|5578.5|5577.5|5579|5578|5580.5|5579.5|5577.5|5576.5|245
1608194700000|2020-12-17 08:45:00|5578.7|5577.7|5577.7|5576.7|5581.5|5580.5|5575.5|5574.5|166
1608195000000|2020-12-17 08:50:00|5578|5577|5577.5|5576.5|5579.2|5578.2|5575.5|5574.5|578
1608195300000|2020-12-17 08:55:00|5577.7|5576.7|5572.3|5571.3|5578|5577|5570.5|5569.5|764
1608195600000|2020-12-17 09:00:00|5573|5572|5580.3|5579.3|5580.5|5579.5|5572.8|5571.8|347
1608195900000|2020-12-17 09:05:00|5580.5|5579.5|5577.3|5576.3|5581.3|5580.3|5577.3|5576.3|317
1608196200000|2020-12-17 09:10:00|5577|5576|5576.3|5575.3|5577.8|5576.8|5574.8|5573.8|546
1608196500000|2020-12-17 09:15:00|5575.8|5574.8|5578.8|5577.8|5579.3|5578.3|5575.5|5574.5|334
1608196800000|2020-12-17 09:20:00|5579|5578|5574.8|5573.8|5579.3|5578.3|5574.3|5573.3|1320
1608197100000|2020-12-17 09:25:00|5575|5574|5569.8|5568.8|5575.3|5574.3|5568.3|5567.3|288
1608197400000|2020-12-17 09:30:00|5569.5|5568.5|5571|5570|5573.8|5572.8|5569.5|5568.5|312
1608197700000|2020-12-17 09:35:00|5570.8|5569.8|5571.3|5570.3|5571.5|5570.5|5568.5|5567.5|143
1608198000000|2020-12-17 09:40:00|5571|5570|5570.5|5569.5|5571.5|5570.5|5568.8|5567.8|173
1608198300000|2020-12-17 09:45:00|5570.3|5569.3|5564.3|5563.3|5570.8|5569.8|5564.3|5563.3|1105
1608198600000|2020-12-17 09:50:00|5564.5|5563.5|5568.5|5567.5|5569|5568|5564.3|5563.3|187
1608198900000|2020-12-17 09:55:00|5568.3|5567.3|5565|5564|5568.3|5567.3|5564.3|5563.3|793
1608199200000|2020-12-17 10:00:00|5564.8|5563.8|5562.5|5561.5|5565.5|5564.5|5561.8|5560.8|667
1608199500000|2020-12-17 10:05:00|5562.3|5561.3|5562.8|5561.8|5563.3|5562.3|5560.5|5559.5|1100
1608199800000|2020-12-17 10:10:00|5562.5|5561.5|5560|5559|5563|5562|5557.8|5556.8|336
1608200100000|2020-12-17 10:15:00|5559.8|5558.8|5564|5563|5564|5563|5559.3|5558.3|357
1608200400000|2020-12-17 10:20:00|5563.5|5562.5|5561.5|5560.5|5564|5563|5560.8|5559.8|343
1608200700000|2020-12-17 10:25:00|5561.8|5560.8|5564.5|5563.5|5564.8|5563.8|5560.3|5559.3|129
1608201000000|2020-12-17 10:30:00|5564.3|5563.3|5564.5|5563.5|5566.3|5565.3|5563.8|5562.8|198
1608201300000|2020-12-17 10:35:00|5564.3|5563.3|5560.8|5559.8|5564.3|5563.3|5558.8|5557.8|357
1608201600000|2020-12-17 10:40:00|5561|5560|5562.8|5561.8|5564|5563|5560.3|5559.3|164
1608201900000|2020-12-17 10:45:00|5562.5|5561.5|5563.8|5562.8|5564.8|5563.8|5561.5|5560.5|189
1608202200000|2020-12-17 10:50:00|5564|5563|5562.5|5561.5|5564.3|5563.3|5561.5|5560.5|2680
1608202500000|2020-12-17 10:55:00|5562.3|5561.3|5562.5|5561.5|5565.3|5564.3|5561.5|5560.5|532
1608202800000|2020-12-17 11:00:00|5562.3|5561.3|5568|5567|5568.3|5567.3|5561.8|5560.8|122
1608203100000|2020-12-17 11:05:00|5568.3|5567.3|5570|5569|5571.3|5570.3|5568|5567|219
1608203400000|2020-12-17 11:10:00|5570.3|5569.3|5572|5571|5572.3|5571.3|5568.3|5567.3|727
1608203700000|2020-12-17 11:15:00|5571.8|5570.8|5571.8|5570.8|5574.3|5573.3|5571|5570|238
1608204000000|2020-12-17 11:20:00|5572|5571|5571|5570|5572.3|5571.3|5570.3|5569.3|55
1608204300000|2020-12-17 11:25:00|5571.3|5570.3|5569.3|5568.3|5572.5|5571.5|5569|5568|78
1608204600000|2020-12-17 11:30:00|5569|5568|5570|5569|5571.5|5570.5|5569|5568|82
1608204900000|2020-12-17 11:35:00|5570.3|5569.3|5569|5568|5570.8|5569.8|5568.3|5567.3|89
1608205200000|2020-12-17 11:40:00|5569.3|5568.3|5567|5566|5569.5|5568.5|5566.3|5565.3|1335
1608205500000|2020-12-17 11:45:00|5566.8|5565.8|5566|5565|5567|5566|5563.8|5562.8|834
1608205800000|2020-12-17 11:50:00|5565.8|5564.8|5567|5566|5568.5|5567.5|5565.5|5564.5|562
1608206100000|2020-12-17 11:55:00|5567.3|5566.3|5569.8|5568.8|5569.8|5568.8|5565.5|5564.5|369
1608206400000|2020-12-17 12:00:00|5569.5|5568.5|5568|5567|5569.8|5568.8|5566.3|5565.3|136
1608206700000|2020-12-17 12:05:00|5567.8|5566.8|5569.8|5568.8|5569.8|5568.8|5567.3|5566.3|995
1608207000000|2020-12-17 12:10:00|5570|5569|5569|5568|5571.5|5570.5|5569|5568|842
1608207300000|2020-12-17 12:15:00|5569.3|5568.3|5568.3|5567.3|5570.8|5569.8|5567.8|5566.8|130
1608207600000|2020-12-17 12:20:00|5568|5567|5565.8|5564.8|5568.5|5567.5|5565.8|5564.8|334
1608207900000|2020-12-17 12:25:00|5566|5565|5566.3|5565.3|5567.3|5566.3|5565|5564|142
1608208200000|2020-12-17 12:30:00|5566.5|5565.5|5568.8|5567.8|5569.8|5568.8|5566.3|5565.3|124
1608208500000|2020-12-17 12:35:00|5568.5|5567.5|5569.5|5568.5|5570|5569|5567.5|5566.5|60
1608208800000|2020-12-17 12:40:00|5569.3|5568.3|5572.3|5571.3|5573.1|5572.1|5568.3|5567.3|113
1608209100000|2020-12-17 12:45:00|5572.6|5571.6|5573.6|5572.6|5575.8|5574.8|5572.1|5571.1|209
1608209400000|2020-12-17 12:50:00|5573.3|5572.3|5573.1|5572.1|5574.3|5573.3|5572.6|5571.6|86
1608209700000|2020-12-17 12:55:00|5572.8|5571.8|5571.6|5570.6|5574.6|5573.6|5571.6|5570.6|131
1608210000000|2020-12-17 13:00:00|5571.3|5570.3|5572.3|5571.3|5572.6|5571.6|5570.6|5569.6|122
1608210300000|2020-12-17 13:05:00|5572.1|5571.1|5574.1|5573.1|5574.1|5573.1|5572.1|5571.1|91
1608210600000|2020-12-17 13:10:00|5573.8|5572.8|5573.6|5572.6|5574.8|5573.8|5573.1|5572.1|79
1608210900000|2020-12-17 13:15:00|5574.1|5573.1|5572.6|5571.6|5574.1|5573.1|5572.1|5571.1|169
1608211200000|2020-12-17 13:20:00|5572.3|5571.3|5572.1|5571.1|5572.6|5571.6|5571.1|5570.1|162
1608211500000|2020-12-17 13:25:00|5571.8|5570.8|5570.3|5569.3|5572.6|5571.6|5570.1|5569.1|97
1608211800000|2020-12-17 13:30:00|5570.1|5569.1|5573.1|5572.1|5574.6|5573.6|5569.6|5568.6|244
1608212100000|2020-12-17 13:35:00|5573.3|5572.3|5570.6|5569.6|5573.6|5572.6|5569.6|5568.6|59
1608212400000|2020-12-17 13:40:00|5570.8|5569.8|5569.8|5568.8|5571.6|5570.6|5569.3|5568.3|98
1608212700000|2020-12-17 13:45:00|5569.6|5568.6|5568.1|5567.1|5570.1|5569.1|5567.6|5566.6|215
1608213000000|2020-12-17 13:50:00|5568.3|5567.3|5564.6|5563.6|5568.6|5567.6|5564.3|5563.3|217
1608213300000|2020-12-17 13:55:00|5564.3|5563.3|5563.6|5562.6|5564.6|5563.6|5561.1|5560.1|199
1608213600000|2020-12-17 14:00:00|5563.8|5562.8|5562.1|5561.1|5565.6|5564.6|5562.1|5561.1|171
1608213900000|2020-12-17 14:05:00|5561.6|5560.6|5564.6|5563.6|5565.1|5564.1|5561.6|5560.6|128
1608214200000|2020-12-17 14:10:00|5564.3|5563.3|5562.3|5561.3|5565.1|5564.1|5561.8|5560.8|158
1608214500000|2020-12-17 14:15:00|5562.1|5561.1|5562.6|5561.6|5564.1|5563.1|5562.1|5561.1|114
1608214800000|2020-12-17 14:20:00|5562.3|5561.3|5562.1|5561.1|5563.8|5562.8|5561.3|5560.3|155
1608215100000|2020-12-17 14:25:00|5561.8|5560.8|5569.8|5568.8|5569.8|5568.8|5561.3|5560.3|217
1608215400000|2020-12-17 14:30:00|5570.1|5569.1|5573.8|5572.8|5574.3|5573.3|5568.1|5567.1|363
1608215700000|2020-12-17 14:35:00|5574.1|5573.1|5573.8|5572.8|5574.3|5573.3|5571.1|5570.1|122
1608216000000|2020-12-17 14:40:00|5574.1|5573.1|5576.6|5575.6|5576.8|5575.8|5573.6|5572.6|324
1608216300000|2020-12-17 14:45:00|5576.8|5575.8|5578.8|5577.8|5579.1|5578.1|5575.8|5574.8|264
1608216600000|2020-12-17 14:50:00|5579.1|5578.1|5575.8|5574.8|5579.6|5578.6|5575.1|5574.1|185
1608216900000|2020-12-17 14:55:00|5576.1|5575.1|5577.3|5576.3|5578.6|5577.6|5574.1|5573.1|200
1608217200000|2020-12-17 15:00:00|5578.1|5577.1|5576.6|5575.6|5579.8|5578.8|5576.1|5575.1|440
1608217500000|2020-12-17 15:05:00|5576.8|5575.8|5576.1|5575.1|5577.6|5576.6|5575.3|5574.3|296
1608217800000|2020-12-17 15:10:00|5576.6|5575.6|5572.3|5571.3|5576.6|5575.6|5571.6|5570.6|381
1608218100000|2020-12-17 15:15:00|5572.1|5571.1|5565.6|5564.6|5572.1|5571.1|5564.1|5563.1|327
1608218400000|2020-12-17 15:20:00|5565.3|5564.3|5566.3|5565.3|5566.6|5565.6|5563.1|5562.1|4057
1608218700000|2020-12-17 15:25:00|5566.6|5565.6|5567.1|5566.1|5567.6|5566.6|5562.8|5561.8|653
1608219000000|2020-12-17 15:30:00|5566.8|5565.8|5562.3|5561.3|5568.1|5567.1|5562.1|5561.1|464
1608219300000|2020-12-17 15:35:00|5562.1|5561.1|5554.8|5553.8|5562.3|5561.3|5554.8|5553.8|655
1608219600000|2020-12-17 15:40:00|5555.1|5554.1|5548.8|5547.8|5555.1|5554.1|5546.3|5545.3|569
1608219900000|2020-12-17 15:45:00|5549.1|5548.1|5555.6|5554.6|5556.8|5555.8|5549.1|5548.1|1704
1608220200000|2020-12-17 15:50:00|5555.1|5554.1|5554.1|5553.1|5556.1|5555.1|5552.1|5551.1|325
1608220500000|2020-12-17 15:55:00|5553.8|5552.8|5553.3|5552.3|5555.1|5554.1|5551.1|5550.1|332
1608220800000|2020-12-17 16:00:00|5553.6|5552.6|5552.6|5551.6|5555.1|5554.1|5551.1|5550.1|364
1608221100000|2020-12-17 16:05:00|5552.3|5551.3|5554.6|5553.6|5555.1|5554.1|5552.3|5551.3|389
1608221400000|2020-12-17 16:10:00|5554.8|5553.8|5555.1|5554.1|5556.1|5555.1|5554.1|5553.1|293
1608221700000|2020-12-17 16:15:00|5555.3|5554.3|5557.6|5556.6|5560.6|5559.6|5555.1|5554.1|2391
1608222000000|2020-12-17 16:20:00|5557.1|5556.1|5556.1|5555.1|5558.1|5557.1|5554.6|5553.6|945
1608222300000|2020-12-17 16:25:00|5556.3|5555.3|5552.3|5551.3|5556.6|5555.6|5551.1|5550.1|782
1608222600000|2020-12-17 16:30:00|5553.1|5551.1|5549.8|5547.8|5553.1|5551.1|5545.8|5543.8|1346
1608222900000|2020-12-17 16:35:00|5548.6|5546.6|5549.8|5547.8|5551.8|5549.8|5548.6|5546.6|844
1608223200000|2020-12-17 16:40:00|5549.6|5547.6|5549.8|5547.8|5551.1|5549.1|5549.6|5547.6|167
1608223500000|2020-12-17 16:45:00|5549.6|5547.6|5550.3|5548.3|5551.1|5549.1|5549.6|5547.6|212
1608223800000|2020-12-17 16:50:00|5550.1|5548.1|5542.6|5540.6|5550.1|5548.1|5541.6|5539.6|285
1608224100000|2020-12-17 16:55:00|5542.1|5540.1|5548.6|5546.6|5548.8|5546.8|5541.8|5539.8|161
1608224400000|2020-12-17 17:00:00|5548.1|5546.1|5548.1|5546.1|5549.1|5547.1|5547.6|5545.6|523
1608224700000|2020-12-17 17:05:00|5548.3|5546.3|5547.1|5545.1|5548.8|5546.8|5546.6|5544.6|121
1608225000000|2020-12-17 17:10:00|5546.8|5544.8|5545.1|5543.1|5547.1|5545.1|5545.1|5543.1|209
1608225300000|2020-12-17 17:15:00|5544.6|5542.6|5543.1|5541.1|5545.1|5543.1|5541.1|5539.1|133
1608225600000|2020-12-17 17:20:00|5542.6|5540.6|5543.6|5541.6|5544.1|5542.1|5542.3|5540.3|50
1608225900000|2020-12-17 17:25:00|5543.3|5541.3|5543.6|5541.6|5543.6|5541.6|5542.6|5540.6|79
1608226200000|2020-12-17 17:30:00|5543.1|5541.1|5545.1|5543.1|5545.3|5543.3|5542.8|5540.8|33
1608226500000|2020-12-17 17:35:00|5545.6|5543.6|5543.1|5541.1|5545.6|5543.6|5543.1|5541.1|238
1608226800000|2020-12-17 17:40:00|5543.3|5541.3|5544.3|5542.3|5544.8|5542.8|5543.1|5541.1|61
1608227100000|2020-12-17 17:45:00|5544.1|5542.1|5547.1|5545.1|5547.6|5545.6|5544.1|5542.1|54
1608227400000|2020-12-17 17:50:00|5546.8|5544.8|5545.8|5543.8|5546.8|5544.8|5544.8|5542.8|15
1608227700000|2020-12-17 17:55:00|5546.1|5544.1|5548.1|5546.1|5549.1|5547.1|5545.6|5543.6|14
1608228000000|2020-12-17 18:00:00|5548.3|5546.3|5547.6|5545.6|5548.8|5546.8|5547.1|5545.1|77
1608228300000|2020-12-17 18:05:00|5547.8|5545.8|5549.3|5547.3|5549.3|5547.3|5547.3|5545.3|109
1608228600000|2020-12-17 18:10:00|5549.6|5547.6|5549.6|5547.6|5550.6|5548.6|5548.8|5546.8|60
1608228900000|2020-12-17 18:15:00|5549.3|5547.3|5547.6|5545.6|5549.6|5547.6|5546.8|5544.8|538
1608229200000|2020-12-17 18:20:00|5547.3|5545.3|5548.8|5546.8|5549.1|5547.1|5547.3|5545.3|6
1608229500000|2020-12-17 18:25:00|5549.1|5547.1|5548.3|5546.3|5549.3|5547.3|5548.1|5546.1|21
1608229800000|2020-12-17 18:30:00|5548.1|5546.1|5547.6|5545.6|5548.1|5546.1|5546.1|5544.1|95
1608230100000|2020-12-17 18:35:00|5547.8|5545.8|5548.1|5546.1|5548.6|5546.6|5547.3|5545.3|13
1608230400000|2020-12-17 18:40:00|5547.8|5545.8|5547.8|5545.8|5548.1|5546.1|5547.3|5545.3|10
1608230700000|2020-12-17 18:45:00|5547.6|5545.6|5547.1|5545.1|5547.6|5545.6|5546.6|5544.6|29
1608231000000|2020-12-17 18:50:00|5547.3|5545.3|5548.3|5546.3|5549.6|5547.6|5546.6|5544.6|23
1608231300000|2020-12-17 18:55:00|5548.6|5546.6|5550.1|5548.1|5550.1|5548.1|5547.1|5545.1|32
1608231600000|2020-12-17 19:00:00|5549.1|5547.1|5549.8|5547.8|5550.1|5548.1|5548.6|5546.6|17
1608231900000|2020-12-17 19:05:00|5549.6|5547.6|5550.3|5548.3|5550.6|5548.6|5549.1|5547.1|7
1608232200000|2020-12-17 19:10:00|5550.1|5548.1|5549.3|5547.3|5550.6|5548.6|5549.1|5547.1|24
1608232500000|2020-12-17 19:15:00|5549.1|5547.1|5550.1|5548.1|5550.6|5548.6|5549.1|5547.1|48
1608232800000|2020-12-17 19:20:00|5549.8|5547.8|5550.8|5548.8|5550.8|5548.8|5549.6|5547.6|18
1608233100000|2020-12-17 19:25:00|5551.1|5549.1|5549.3|5547.3|5551.6|5549.6|5549.1|5547.1|9
1608233400000|2020-12-17 19:30:00|5549.1|5547.1|5549.8|5547.8|5550.6|5548.6|5549.1|5547.1|39
1608233700000|2020-12-17 19:35:00|5549.6|5547.6|5549.3|5547.3|5549.8|5547.8|5549.1|5547.1|38
1608234000000|2020-12-17 19:40:00|5549.1|5547.1|5548.3|5546.3|5549.6|5547.6|5548.1|5546.1|15
1608234300000|2020-12-17 19:45:00|5548.1|5546.1|5549.1|5547.1|5549.6|5547.6|5548.1|5546.1|2
1608234600000|2020-12-17 19:50:00|5548.6|5546.6|5549.3|5547.3|5550.1|5548.1|5548.3|5546.3|27
1608234900000|2020-12-17 19:55:00|5549.1|5547.1|5549.8|5547.8|5551.3|5549.3|5548.6|5546.6|32
1608235200000|2020-12-17 20:00:00|5549.6|5547.6|5549.8|5547.8|5550.6|5548.6|5549.1|5547.1|38
1608235500000|2020-12-17 20:05:00|5550.1|5548.1|5548.1|5546.1|5550.1|5548.1|5548.1|5546.1|24
1608235800000|2020-12-17 20:10:00|5547.8|5545.8|5547.1|5545.1|5547.8|5545.8|5546.6|5544.6|35
1608236100000|2020-12-17 20:15:00|5547.3|5545.3|5550.3|5548.3|5550.3|5548.3|5547.1|5545.1|32
1608236400000|2020-12-17 20:20:00|5550.6|5548.6|5550.8|5548.8|5551.6|5549.6|5550.3|5548.3|37
1608236700000|2020-12-17 20:25:00|5551.1|5549.1|5545.3|5543.3|5551.6|5549.6|5545.3|5543.3|137
1608237000000|2020-12-17 20:30:00|5545.1|5543.1|5539.3|5537.3|5546.1|5544.1|5537.8|5535.8|329
1608237300000|2020-12-17 20:35:00|5539.6|5537.6|5543.1|5541.1|5544.6|5542.6|5539.1|5537.1|94
1608237600000|2020-12-17 20:40:00|5543.3|5541.3|5544.1|5542.1|5544.6|5542.6|5542.3|5540.3|36
1608237900000|2020-12-17 20:45:00|5543.6|5541.6|5542.3|5540.3|5544.3|5542.3|5541.1|5539.1|51
1608238200000|2020-12-17 20:50:00|5542.8|5540.8|5544.6|5542.6|5545.6|5543.6|5542.6|5540.6|207
1608238500000|2020-12-17 20:55:00|5544.8|5542.8|5544.6|5542.6|5545.6|5543.6|5539.8|5537.8|125
1608238800000|2020-12-17 21:00:00|5543|5539|5545.4|5541.4|5546.9|5542.9|5542.9|5538.9|0
1608239100000|2020-12-17 21:05:00|5545.5|5541.5|5544.7|5540.7|5547.1|5543.1|5544.4|5540.4|0
1608239400000|2020-12-17 21:10:00|5545|5541|5541.3|5537.3|5545.3|5541.3|5541|5537|0
1608239700000|2020-12-17 21:15:00|5541.5|5537.5|5542.1|5538.1|5542.2|5538.2|5541|5537|0
1608240000000|2020-12-17 21:20:00|5541.8|5537.8|5541.8|5537.8|5542|5538|5541.7|5537.7|0
1608240300000|2020-12-17 21:25:00|5541.9|5537.9|5541.2|5537.2|5541.9|5537.9|5541.1|5537.1|0
1608240600000|2020-12-17 21:30:00|5541.4|5537.4|5543.9|5539.9|5544.3|5540.3|5541.4|5537.4|0
1608240900000|2020-12-17 21:35:00|5543.5|5539.5|5544.3|5540.3|5545.2|5541.2|5543.2|5539.2|0
1608241200000|2020-12-17 21:40:00|5544.6|5540.6|5544.6|5540.6|5544.9|5540.9|5544.3|5540.3|0
1608241500000|2020-12-17 21:45:00|5544.5|5540.5|5544.3|5540.3|5544.9|5540.9|5543.9|5539.9|0
1608241800000|2020-12-17 21:50:00|5544.2|5540.2|5544.5|5540.5|5544.8|5540.8|5543.9|5539.9|0
1608242100000|2020-12-17 21:55:00|5544.4|5540.4|5544.8|5540.8|5544.8|5540.8|5543.4|5539.4|0
1608242400000|2020-12-17 22:00:00|5544.5|5540.5|5544.9|5540.9|5545.2|5541.2|5544.4|5540.4|0
1608242700000|2020-12-17 22:05:00|5545.2|5541.2|5545.2|5541.2|5545.3|5541.3|5544.9|5540.9|0
1608243000000|2020-12-17 22:10:00|5545|5541|5545.2|5541.2|5545.2|5541.2|5545|5541|0
1608243300000|2020-12-17 22:15:00|5545.3|5541.3|5545.3|5541.3|5545.6|5541.6|5545.2|5541.2|0
1608243600000|2020-12-17 22:20:00|5545.2|5541.2|5544.9|5540.9|5545.2|5541.2|5544.8|5540.8|0
1608243900000|2020-12-17 22:25:00|5544.8|5540.8|5544.9|5540.9|5544.9|5540.9|5544.8|5540.8|0
1608244200000|2020-12-17 22:30:00|5545.2|5541.2|5544.9|5540.9|5545.2|5541.2|5544.9|5540.9|0
1608244500000|2020-12-17 22:35:00|5544.8|5540.8|5544.8|5540.8|5545|5541|5544.7|5540.7|0
1608244800000|2020-12-17 22:40:00|5545|5541|5544.6|5540.6|5545|5541|5544.6|5540.6|0
1608245100000|2020-12-17 22:45:00|5544.4|5540.4|5544.4|5540.4|5544.6|5540.6|5544.1|5540.1|0
1608245400000|2020-12-17 22:50:00|5544.6|5540.6|5545|5541|5545|5541|5543.8|5539.8|0
1608245700000|2020-12-17 22:55:00|5544.2|5540.2|5544.8|5540.8|5544.8|5540.8|5544.2|5540.2|0
1608246000000|2020-12-17 23:00:00|5544.5|5540.5|5542.5|5538.5|5544.6|5540.6|5541.9|5537.9|0
1608246300000|2020-12-17 23:05:00|5542.4|5538.4|5542.5|5538.5|5542.8|5538.8|5541.8|5537.8|0
1608246600000|2020-12-17 23:10:00|5542.6|5538.6|5542.3|5538.3|5542.8|5538.8|5541.2|5537.2|0
1608246900000|2020-12-17 23:15:00|5542.4|5538.4|5543.4|5539.4|5543.5|5539.5|5541.5|5537.5|0
1608247200000|2020-12-17 23:20:00|5543.5|5539.5|5542.6|5538.6|5544|5540|5542|5538|0
1608247500000|2020-12-17 23:25:00|5542.8|5538.8|5543.6|5539.6|5543.7|5539.7|5542.3|5538.3|0
1608247800000|2020-12-17 23:30:00|5543.7|5539.7|5544|5540|5544.4|5540.4|5543.4|5539.4|0
1608248100000|2020-12-17 23:35:00|5543.7|5539.7|5543.7|5539.7|5543.9|5539.9|5542.5|5538.5|0
1608248400000|2020-12-17 23:40:00|5543.4|5539.4|5543.7|5539.7|5544.4|5540.4|5543.4|5539.4|0
1608248700000|2020-12-17 23:45:00|5544.5|5540.5|5544.5|5540.5|5545.5|5541.5|5544.2|5540.2|0
1608249000000|2020-12-17 23:50:00|5544.4|5540.4|5544.5|5540.5|5545.2|5541.2|5544.2|5540.2|0
1608249300000|2020-12-17 23:55:00|5544.2|5540.2|5544.2|5540.2|5544.5|5540.5|5543.5|5539.5|0
1608249600000|2020-12-18 00:00:00|5544.3|5540.3|5543.5|5539.5|5544.8|5540.8|5542.8|5538.8|0
1608249900000|2020-12-18 00:05:00|5543.4|5539.4|5544.2|5540.2|5544.2|5540.2|5543.1|5539.1|0
1608250200000|2020-12-18 00:10:00|5543.9|5539.9|5543.2|5539.2|5544.3|5540.3|5543.2|5539.2|0
1608250500000|2020-12-18 00:15:00|5543.4|5539.4|5538.1|5535.1|5547.7|5544.7|5536.7|5533.7|0
1608250800000|2020-12-18 00:20:00|5538.7|5535.7|5538|5535|5539.6|5536.6|5537.9|5534.9|0
1608251100000|2020-12-18 00:25:00|5538.2|5535.2|5537.9|5534.9|5539.4|5536.4|5537.8|5534.8|0
1608251400000|2020-12-18 00:30:00|5537.8|5534.8|5537.1|5534.1|5537.8|5534.8|5536.4|5533.4|0
1608251700000|2020-12-18 00:35:00|5537.2|5534.2|5538.7|5535.7|5539.4|5536.4|5537.1|5534.1|0
1608252000000|2020-12-18 00:40:00|5539|5536|5538.7|5535.7|5539.5|5536.5|5538.7|5535.7|0
1608252300000|2020-12-18 00:45:00|5538.4|5535.4|5538.7|5535.7|5539.5|5536.5|5538|5535|0
1608252600000|2020-12-18 00:50:00|5539.4|5536.4|5535.7|5532.7|5539.4|5536.4|5535|5532|0
1608252900000|2020-12-18 00:55:00|5535|5532|5536.3|5533.3|5536.4|5533.4|5534.9|5531.9|0
1608253200000|2020-12-18 01:00:00|5536.4|5533.4|5535|5532|5537.9|5534.9|5534.9|5531.9|0
1608253500000|2020-12-18 01:05:00|5535.3|5532.3|5536.5|5533.5|5536.5|5533.5|5535.3|5532.3|0
1608253800000|2020-12-18 01:10:00|5536.4|5533.4|5536.4|5533.4|5536.5|5533.5|5535|5532|0
1608254100000|2020-12-18 01:15:00|5536.3|5533.3|5537.8|5534.8|5537.9|5534.9|5534.9|5531.9|0
1608254400000|2020-12-18 01:20:00|5537.6|5534.6|5537.9|5534.9|5538.1|5535.1|5536.4|5533.4|0
1608254700000|2020-12-18 01:25:00|5538.1|5535.1|5538.2|5535.2|5538.2|5535.2|5538.1|5535.1|0
1608255000000|2020-12-18 01:30:00|5538.3|5535.3|5538.1|5535.1|5539.7|5536.7|5538.1|5535.1|0
1608255300000|2020-12-18 01:35:00|5538|5535|5536.7|5533.7|5538|5535|5536.6|5533.6|0
1608255600000|2020-12-18 01:40:00|5536.6|5533.6|5536.6|5533.6|5536.7|5533.7|5536.6|5533.6|0
1608255900000|2020-12-18 01:45:00|5536.7|5533.7|5535.1|5532.1|5536.7|5533.7|5535.1|5532.1|0
1608256200000|2020-12-18 01:50:00|5535.2|5532.2|5534.4|5531.4|5536.6|5533.6|5533.7|5530.7|0
1608256500000|2020-12-18 01:55:00|5534.1|5531.1|5535|5532|5535.1|5532.1|5533.7|5530.7|0
1608256800000|2020-12-18 02:00:00|5535.1|5532.1|5535|5532|5535.1|5532.1|5533.6|5530.6|0
1608257100000|2020-12-18 02:05:00|5535.1|5532.1|5534.4|5531.4|5535.1|5532.1|5533.6|5530.6|0
1608257400000|2020-12-18 02:10:00|5534.1|5531.1|5533.6|5530.6|5534.1|5531.1|5533.6|5530.6|0
1608258000000|2020-12-18 02:20:00|5533.7|5530.7|5533.6|5530.6|5533.7|5530.7|5533.6|5530.6|0
1608258300000|2020-12-18 02:25:00|5533.3|5530.3|5530.5|5527.5|5533.6|5530.6|5530.5|5527.5|0
1608258600000|2020-12-18 02:30:00|5530.6|5527.6|5530.6|5527.6|5530.6|5527.6|5530.5|5527.5|0
1608258900000|2020-12-18 02:35:00|5530.5|5527.5|5530.6|5527.6|5530.6|5527.6|5530.5|5527.5|0
1608259200000|2020-12-18 02:40:00|5530.7|5527.7|5530.6|5527.6|5530.7|5527.7|5530.6|5527.6|0
1608259500000|2020-12-18 02:45:00|5530.1|5527.1|5527.8|5524.8|5530.1|5527.1|5527.7|5524.7|0
1608259800000|2020-12-18 02:50:00|5527.7|5524.7|5527.9|5524.9|5527.9|5524.9|5527.7|5524.7|0
1608260100000|2020-12-18 02:55:00|5527.8|5524.8|5527.8|5524.8|5527.9|5524.9|5526.3|5523.3|0
1608260400000|2020-12-18 03:00:00|5527.9|5524.9|5527.9|5524.9|5529.3|5526.3|5527.8|5524.8|0
1608260700000|2020-12-18 03:05:00|5527.8|5524.8|5528|5525|5528|5525|5527.8|5524.8|0
1608261000000|2020-12-18 03:10:00|5527.9|5524.9|5528|5525|5528|5525|5527.9|5524.9|0
1608261300000|2020-12-18 03:15:00|5528.1|5525.1|5531.3|5528.3|5531.3|5528.3|5528.1|5525.1|0
1608261600000|2020-12-18 03:20:00|5531.4|5528.4|5531.5|5528.5|5532.9|5529.9|5531.3|5528.3|0
1608261900000|2020-12-18 03:25:00|5531.4|5528.4|5531.4|5528.4|5532.9|5529.9|5531.4|5528.4|0
1608262200000|2020-12-18 03:30:00|5531.3|5528.3|5529.9|5526.9|5531.3|5528.3|5529.9|5526.9|0
1608262500000|2020-12-18 03:35:00|5529.4|5526.4|5530|5527|5530|5527|5528.5|5525.5|0
1608262800000|2020-12-18 03:40:00|5529.9|5526.9|5530|5527|5530|5527|5529.9|5526.9|0
1608263100000|2020-12-18 03:45:00|5529.9|5526.9|5530|5527|5530|5527|5529.9|5526.9|0
1608263400000|2020-12-18 03:50:00|5529.9|5526.9|5531.4|5528.4|5531.4|5528.4|5529.9|5526.9|0
1608263700000|2020-12-18 03:55:00|5531.1|5528.1|5530|5527|5531.4|5528.4|5530|5527|0
1608264000000|2020-12-18 04:00:00|5529.9|5526.9|5530.2|5527.2|5531.5|5528.5|5528.6|5525.6|0
1608264300000|2020-12-18 04:05:00|5530.7|5527.7|5530.9|5527.9|5531.6|5528.6|5530.1|5527.1|0
1608264600000|2020-12-18 04:10:00|5530.2|5527.2|5531.6|5528.6|5531.6|5528.6|5530.1|5527.1|0
1608264900000|2020-12-18 04:15:00|5532.1|5529.1|5531.5|5528.5|5533|5530|5531.5|5528.5|0
1608265200000|2020-12-18 04:20:00|5531.6|5528.6|5531.6|5528.6|5531.6|5528.6|5531.6|5528.6|0
1608265500000|2020-12-18 04:25:00|5531.5|5528.5|5531.5|5528.5|5531.5|5528.5|5531.5|5528.5|0
1608265800000|2020-12-18 04:30:00|5531.6|5528.6|5531.6|5528.6|5531.6|5528.6|5531.5|5528.5|0
1608266100000|2020-12-18 04:35:00|5531.1|5528.1|5530.2|5527.2|5531.6|5528.6|5530.2|5527.2|0
1608266400000|2020-12-18 04:40:00|5530.1|5527.1|5530.1|5527.1|5530.2|5527.2|5529.4|5526.4|0
1608266700000|2020-12-18 04:45:00|5529.6|5526.6|5530.2|5527.2|5530.2|5527.2|5528.7|5525.7|0
1608267000000|2020-12-18 04:50:00|5530.1|5527.1|5530.1|5527.1|5530.2|5527.2|5530.1|5527.1|0
1608267300000|2020-12-18 04:55:00|5530.2|5527.2|5528.6|5525.6|5530.2|5527.2|5528.6|5525.6|0
1608267600000|2020-12-18 05:00:00|5528.5|5525.5|5528.7|5525.7|5528.7|5525.7|5528.5|5525.5|0
1608267900000|2020-12-18 05:05:00|5528.6|5525.6|5524.5|5521.5|5528.6|5525.6|5524.2|5521.2|0
1608268200000|2020-12-18 05:10:00|5524.7|5521.7|5522.1|5519.1|5524.7|5521.7|5520.2|5517.2|0
1608268500000|2020-12-18 05:15:00|5522|5519|5521.6|5518.6|5522.8|5519.8|5520.7|5517.7|0
1608268800000|2020-12-18 05:20:00|5521.5|5518.5|5520.1|5517.1|5521.5|5518.5|5520.1|5517.1|0
1608269100000|2020-12-18 05:25:00|5520|5517|5523.1|5520.1|5523.1|5520.1|5519.9|5516.9|0
1608269400000|2020-12-18 05:30:00|5523|5520|5523.1|5520.1|5523.2|5520.2|5522.4|5519.4|0
1608269700000|2020-12-18 05:35:00|5523.2|5520.2|5523.3|5520.3|5523.3|5520.3|5521.7|5518.7|0
1608270000000|2020-12-18 05:40:00|5523.4|5520.4|5523.4|5520.4|5523.4|5520.4|5523.3|5520.3|0
1608270300000|2020-12-18 05:45:00|5523.3|5520.3|5523.2|5520.2|5523.3|5520.3|5521.7|5518.7|0
1608270600000|2020-12-18 05:50:00|5523.3|5520.3|5526.3|5523.3|5526.3|5523.3|5523.3|5520.3|0
1608270900000|2020-12-18 05:55:00|5526.4|5523.4|5529|5526|5530.7|5527.7|5526.3|5523.3|0
1608271200000|2020-12-18 06:00:00|5529.1|5526.1|5527.7|5524.7|5529.1|5526.1|5527.7|5524.7|0
1608271500000|2020-12-18 06:05:00|5528.2|5525.2|5529|5526|5529.1|5526.1|5527.6|5524.6|0
1608271800000|2020-12-18 06:10:00|5528.5|5525.5|5529.4|5526.4|5529.4|5526.4|5527.6|5524.6|0
1608272100000|2020-12-18 06:15:00|5529.5|5526.5|5529.6|5526.6|5530.9|5527.9|5528.2|5525.2|0
1608272400000|2020-12-18 06:20:00|5529.7|5526.7|5529.7|5526.7|5529.7|5526.7|5528.3|5525.3|0
1608272700000|2020-12-18 06:25:00|5529.8|5526.8|5530.6|5527.6|5530.6|5527.6|5529.6|5526.6|0
1608273000000|2020-12-18 06:30:00|5530.7|5527.7|5534.3|5531.3|5535|5532|5530.7|5527.7|0
1608273300000|2020-12-18 06:35:00|5534.1|5531.1|5533.5|5530.5|5534.1|5531.1|5532.1|5529.1|0
1608273600000|2020-12-18 06:40:00|5533.4|5530.4|5534.9|5531.9|5534.9|5531.9|5533.4|5530.4|0
1608273900000|2020-12-18 06:45:00|5535|5532|5533.6|5530.6|5535.1|5532.1|5533.6|5530.6|0
1608274200000|2020-12-18 06:50:00|5533.7|5530.7|5533.7|5530.7|5533.8|5530.8|5533.7|5530.7|0
1608274500000|2020-12-18 06:55:00|5533.8|5530.8|5533.7|5530.7|5533.8|5530.8|5533|5530|0
1608274800000|2020-12-18 07:00:00|5533.6|5530.6|5536.8|5534.8|5540.8|5538.8|5533.6|5530.3|461
1608275100000|2020-12-18 07:05:00|5537.1|5535.1|5536.1|5534.1|5537.3|5535.3|5534.8|5532.8|165
1608275400000|2020-12-18 07:10:00|5535.8|5533.8|5532.1|5530.1|5535.8|5533.8|5531.6|5529.6|96
1608275700000|2020-12-18 07:15:00|5531.8|5529.8|5534.3|5532.3|5535.8|5533.8|5531.1|5529.1|118
1608276000000|2020-12-18 07:20:00|5534.6|5532.6|5533.3|5531.3|5535.6|5533.6|5533.3|5531.3|37
1608276300000|2020-12-18 07:25:00|5533.1|5531.1|5533.3|5531.3|5535.3|5533.3|5532.6|5530.6|55
1608276600000|2020-12-18 07:30:00|5533.1|5531.1|5531.8|5529.8|5534.6|5532.6|5531.6|5529.6|49
1608276900000|2020-12-18 07:35:00|5532.1|5530.1|5533.6|5531.6|5533.6|5531.6|5531.3|5529.3|64
1608277200000|2020-12-18 07:40:00|5533.3|5531.3|5534.8|5532.8|5536.3|5534.3|5533.3|5531.3|65
1608277500000|2020-12-18 07:45:00|5534.6|5532.6|5534.3|5532.3|5534.6|5532.6|5532.3|5530.3|335
1608277800000|2020-12-18 07:50:00|5534.1|5532.1|5531.3|5529.3|5534.8|5532.8|5530.6|5528.6|162
1608278100000|2020-12-18 07:55:00|5531.1|5529.1|5533.3|5531.3|5533.3|5531.3|5527.3|5525.3|452
1608278400000|2020-12-18 08:00:00|5532.8|5531.8|5539.3|5538.3|5539.3|5538.3|5524.3|5523.3|1839
1608278700000|2020-12-18 08:05:00|5540.1|5539.1|5536.3|5535.3|5540.8|5539.8|5531.1|5530.1|869
1608279000000|2020-12-18 08:10:00|5536.1|5535.1|5530.8|5529.8|5538.8|5537.8|5530.3|5529.3|523
1608279300000|2020-12-18 08:15:00|5530.6|5529.6|5542.3|5541.3|5543.1|5542.1|5527.1|5526.1|972
1608279600000|2020-12-18 08:20:00|5542.6|5541.6|5543.1|5542.1|5546.3|5545.3|5539.8|5538.8|671
1608279900000|2020-12-18 08:25:00|5543.3|5542.3|5549.1|5548.1|5550.6|5549.6|5541.8|5540.8|845
1608280200000|2020-12-18 08:30:00|5548.8|5547.8|5548.1|5547.1|5550.6|5549.6|5546.8|5545.8|1144
1608280500000|2020-12-18 08:35:00|5548.6|5547.6|5552.8|5551.8|5555.1|5554.1|5548.6|5547.6|982
1608280800000|2020-12-18 08:40:00|5553.6|5552.6|5563.1|5562.1|5563.1|5562.1|5553.4|5552.4|699
1608281100000|2020-12-18 08:45:00|5563.4|5562.4|5566.1|5565.1|5567.4|5566.4|5563.4|5562.4|862
1608281400000|2020-12-18 08:50:00|5566.4|5565.4|5564.9|5563.9|5570.4|5569.4|5564.1|5563.1|925
1608281700000|2020-12-18 08:55:00|5564.6|5563.6|5562.1|5561.1|5565.9|5564.9|5561.1|5560.1|868
1608282000000|2020-12-18 09:00:00|5562.4|5561.4|5567.6|5566.6|5568.4|5567.4|5561.9|5560.9|1291
1608282300000|2020-12-18 09:05:00|5567.9|5566.9|5581.9|5580.9|5584.4|5583.4|5565.4|5564.4|1742
1608282600000|2020-12-18 09:10:00|5581.4|5580.4|5572.1|5571.1|5582.4|5581.4|5570.9|5569.9|807
1608282900000|2020-12-18 09:15:00|5572.4|5571.4|5563.9|5562.9|5573.4|5572.4|5562.9|5561.9|802
1608283200000|2020-12-18 09:20:00|5563.6|5562.6|5558.4|5557.4|5564.1|5563.1|5557.1|5556.1|663
1608283500000|2020-12-18 09:25:00|5558.1|5557.1|5558.4|5557.4|5559.9|5558.9|5556.1|5555.1|482
1608283800000|2020-12-18 09:30:00|5558.9|5557.9|5549.9|5548.9|5559.4|5558.4|5548.9|5547.9|1243
1608284100000|2020-12-18 09:35:00|5550.1|5549.1|5549.6|5548.6|5553.4|5552.4|5548.4|5547.4|866
1608284400000|2020-12-18 09:40:00|5549.9|5548.9|5550.4|5549.4|5551.4|5550.4|5547.1|5546.1|435
1608284700000|2020-12-18 09:45:00|5550.6|5549.6|5544.9|5543.9|5551.4|5550.4|5544.4|5543.4|665
1608285000000|2020-12-18 09:50:00|5545.1|5544.1|5548.4|5547.4|5548.9|5547.9|5543.1|5542.1|599
1608285300000|2020-12-18 09:55:00|5548.6|5547.6|5553.1|5552.1|5554.1|5553.1|5548.1|5547.1|366
1608285600000|2020-12-18 10:00:00|5553.4|5552.4|5557.4|5556.4|5557.6|5556.6|5553.1|5552.1|384
1608285900000|2020-12-18 10:05:00|5557.6|5556.6|5554.1|5553.1|5557.6|5556.6|5552.4|5551.4|407
1608286200000|2020-12-18 10:10:00|5554.4|5553.4|5551.4|5550.4|5554.4|5553.4|5550.1|5549.1|473
1608286500000|2020-12-18 10:15:00|5551.6|5550.6|5545.9|5544.9|5552.4|5551.4|5544.9|5543.9|537
1608286800000|2020-12-18 10:20:00|5546.1|5545.1|5551.4|5550.4|5553.4|5552.4|5546.1|5545.1|451
1608287100000|2020-12-18 10:25:00|5551.1|5550.1|5550.4|5549.4|5551.9|5550.9|5547.4|5546.4|477
1608287400000|2020-12-18 10:30:00|5550.1|5549.1|5545.6|5544.6|5550.6|5549.6|5544.9|5543.9|411
1608287700000|2020-12-18 10:35:00|5545.9|5544.9|5543.4|5542.4|5546.4|5545.4|5538.1|5537.1|579
1608288000000|2020-12-18 10:40:00|5543.6|5542.6|5549.1|5548.1|5549.4|5548.4|5541.9|5540.9|525
1608288300000|2020-12-18 10:45:00|5549.4|5548.4|5552.1|5551.1|5552.9|5551.9|5546.4|5545.4|628
1608288600000|2020-12-18 10:50:00|5553.1|5552.1|5554.6|5553.6|5559.1|5558.1|5544.4|5543.4|2008
1608288900000|2020-12-18 10:55:00|5554.4|5553.4|5555.6|5554.6|5557.4|5556.4|5552.4|5551.4|992
1608289200000|2020-12-18 11:00:00|5555.4|5554.4|5545.6|5544.6|5555.9|5554.9|5545.4|5544.4|754
1608289500000|2020-12-18 11:05:00|5545.9|5544.9|5542.4|5541.4|5547.4|5546.4|5542.1|5541.1|707
1608289800000|2020-12-18 11:10:00|5542.1|5541.1|5546.9|5545.9|5547.9|5546.9|5541.6|5540.6|893
1608290100000|2020-12-18 11:15:00|5546.4|5545.4|5553.9|5552.9|5553.9|5552.9|5545.4|5544.4|359
1608290400000|2020-12-18 11:20:00|5554.4|5553.4|5553.6|5552.6|5555.9|5554.9|5552.6|5551.6|806
1608290700000|2020-12-18 11:25:00|5553.9|5552.9|5553.6|5552.6|5555.4|5554.4|5551.4|5550.4|577
1608291000000|2020-12-18 11:30:00|5553.9|5552.9|5552.9|5551.9|5555.1|5554.1|5550.1|5549.1|254
1608291300000|2020-12-18 11:35:00|5553.1|5552.1|5558.1|5557.1|5558.4|5557.4|5552.9|5551.9|508
1608291600000|2020-12-18 11:40:00|5558.4|5557.4|5554.9|5553.9|5558.9|5557.9|5554.6|5553.6|350
1608291900000|2020-12-18 11:45:00|5555.1|5554.1|5557.1|5556.1|5557.1|5556.1|5552.1|5551.1|383
1608292200000|2020-12-18 11:50:00|5556.9|5555.9|5552.9|5551.9|5559.6|5558.6|5551.1|5550.1|455
1608292500000|2020-12-18 11:55:00|5552.6|5551.6|5553.1|5552.1|5555.4|5554.4|5551.9|5550.9|329
1608292800000|2020-12-18 12:00:00|5553.4|5552.4|5559.4|5558.4|5559.4|5558.4|5550.4|5549.4|577
1608293100000|2020-12-18 12:05:00|5559.1|5558.1|5555.1|5554.1|5561.4|5560.4|5553.4|5552.4|653
1608293400000|2020-12-18 12:10:00|5554.9|5553.9|5549.1|5548.1|5556.1|5555.1|5549.1|5548.1|372
1608293700000|2020-12-18 12:15:00|5548.9|5547.9|5551.1|5550.1|5553.1|5552.1|5547.4|5546.4|487
1608294000000|2020-12-18 12:20:00|5551.4|5550.4|5549.4|5548.4|5551.6|5550.6|5548.9|5547.9|413
1608294300000|2020-12-18 12:25:00|5549.1|5548.1|5548.1|5547.1|5551.4|5550.4|5547.9|5546.9|301
1608294600000|2020-12-18 12:30:00|5548.4|5547.4|5545.6|5544.6|5549.1|5548.1|5544.9|5543.9|721
1608294900000|2020-12-18 12:35:00|5545.4|5544.4|5547.9|5546.9|5548.4|5547.4|5544.9|5543.9|268
1608295200000|2020-12-18 12:40:00|5548.1|5547.1|5545.4|5544.4|5549.4|5548.4|5543.6|5542.6|439
1608295500000|2020-12-18 12:45:00|5545.6|5544.6|5542.4|5541.4|5546.9|5545.9|5542.4|5541.4|253
1608295800000|2020-12-18 12:50:00|5542.1|5541.1|5540.4|5539.4|5542.6|5541.6|5540.4|5539.4|302
1608296100000|2020-12-18 12:55:00|5540.6|5539.6|5536.1|5535.1|5541.4|5540.4|5536.1|5535.1|434
1608296400000|2020-12-18 13:00:00|5536.4|5535.4|5535.6|5534.6|5536.4|5535.4|5533.9|5532.9|419
1608296700000|2020-12-18 13:05:00|5535.9|5534.9|5534.1|5533.1|5537.1|5536.1|5532.9|5531.9|497
1608297000000|2020-12-18 13:10:00|5533.9|5532.9|5540.4|5539.4|5540.9|5539.9|5533.9|5532.9|392
1608297300000|2020-12-18 13:15:00|5539.9|5538.9|5545.3|5544.3|5545.3|5544.3|5538.9|5537.9|493
1608297600000|2020-12-18 13:20:00|5545|5544|5541.8|5540.8|5545.3|5544.3|5541.8|5540.8|335
1608297900000|2020-12-18 13:25:00|5542|5541|5542|5541|5542.5|5541.5|5540|5539|250
1608298200000|2020-12-18 13:30:00|5541.8|5540.8|5541.5|5540.5|5542.3|5541.3|5539.3|5538.3|702
1608298500000|2020-12-18 13:35:00|5541.8|5540.8|5539|5538|5541.8|5540.8|5537.8|5536.8|346
1608298800000|2020-12-18 13:40:00|5539.3|5538.3|5539.5|5538.5|5541|5540|5536.8|5535.8|316
1608299100000|2020-12-18 13:45:00|5539.3|5538.3|5536.3|5535.3|5540.3|5539.3|5535|5534|278
1608299400000|2020-12-18 13:50:00|5536|5535|5533.5|5532.5|5538|5537|5533.3|5532.3|441
1608299700000|2020-12-18 13:55:00|5533.8|5532.8|5532.8|5531.8|5535.3|5534.3|5531.3|5530.3|348
1608300000000|2020-12-18 14:00:00|5532.3|5531.3|5529.8|5528.8|5532.8|5531.8|5529|5528|530
1608300300000|2020-12-18 14:05:00|5530|5529|5535.8|5534.8|5535.8|5534.8|5529.8|5528.8|322
1608300600000|2020-12-18 14:10:00|5535.5|5534.5|5536.8|5535.8|5539.3|5538.3|5534.8|5533.8|897
1608300900000|2020-12-18 14:15:00|5536.5|5535.5|5537.8|5536.8|5538.8|5537.8|5534.8|5533.8|729
1608301200000|2020-12-18 14:20:00|5538.3|5537.3|5538|5537|5540|5539|5535.3|5534.3|435
1608301500000|2020-12-18 14:25:00|5538.3|5537.3|5536|5535|5538.8|5537.8|5535|5534|440
1608301800000|2020-12-18 14:30:00|5536.3|5535.3|5533|5532|5537.8|5536.8|5530.8|5529.8|870
1608302100000|2020-12-18 14:35:00|5532.8|5531.8|5530.5|5529.5|5532.8|5531.8|5528.8|5527.8|666
1608302400000|2020-12-18 14:40:00|5530.3|5529.3|5536|5535|5539|5538|5530|5529|2331
1608302700000|2020-12-18 14:45:00|5535.8|5534.8|5537.8|5536.8|5541.8|5540.8|5534|5533|2379
1608303000000|2020-12-18 14:50:00|5537.5|5536.5|5531.8|5530.8|5538.3|5537.3|5529.3|5528.3|3225
1608303300000|2020-12-18 14:55:00|5532|5531|5532|5531|5534|5533|5529.8|5528.8|2683
1608303600000|2020-12-18 15:00:00|5532.3|5531.3|5522|5521|5533.8|5532.8|5521.5|5520.5|1516
1608303900000|2020-12-18 15:05:00|5522.3|5521.3|5528.8|5527.8|5528.8|5527.8|5521.5|5520.5|792
1608304200000|2020-12-18 15:10:00|5529.3|5528.3|5527.8|5526.8|5529.3|5528.3|5526.3|5525.3|482
1608304500000|2020-12-18 15:15:00|5527.3|5526.3|5529.8|5528.8|5531.5|5530.5|5525.3|5524.3|401
1608304800000|2020-12-18 15:20:00|5529.5|5528.5|5528.3|5527.3|5532.3|5531.3|5527.8|5526.8|529
1608305100000|2020-12-18 15:25:00|5527.8|5526.8|5525.8|5524.8|5531.8|5530.8|5523.3|5522.3|504
1608305400000|2020-12-18 15:30:00|5525.5|5524.5|5525.3|5524.3|5527.8|5526.8|5523.8|5522.8|587
1608305700000|2020-12-18 15:35:00|5525.5|5524.5|5527.8|5526.8|5528.5|5527.5|5522.5|5521.5|670
1608306000000|2020-12-18 15:40:00|5527.5|5526.5|5532.2|5531.2|5532.2|5531.2|5526.3|5525.3|488
1608306300000|2020-12-18 15:45:00|5531.9|5530.9|5528.7|5527.7|5533.4|5532.4|5528.2|5527.2|441
1608306600000|2020-12-18 15:50:00|5528.9|5527.9|5528.7|5527.7|5531.7|5530.7|5528.2|5527.2|395
1608306900000|2020-12-18 15:55:00|5528.4|5527.4|5529.2|5528.2|5532.7|5531.7|5527.4|5526.4|494
1608307200000|2020-12-18 16:00:00|5528.9|5527.9|5529.7|5528.7|5531.2|5530.2|5528.2|5527.2|532
1608307500000|2020-12-18 16:05:00|5529.9|5528.9|5529.2|5528.2|5530.2|5529.2|5526.7|5525.7|316
1608307800000|2020-12-18 16:10:00|5529.7|5528.7|5524.7|5523.7|5530.9|5529.9|5521.2|5520.2|590
1608308100000|2020-12-18 16:15:00|5524.2|5523.2|5525.7|5524.7|5525.7|5524.7|5518.9|5517.9|897
1608308400000|2020-12-18 16:20:00|5525.4|5524.4|5529.4|5528.4|5529.7|5528.7|5525.2|5524.2|510
1608308700000|2020-12-18 16:25:00|5529.7|5528.7|5522.4|5521.4|5529.7|5528.7|5522.4|5521.4|1086
1608309000000|2020-12-18 16:30:00|5523.7|5521.7|5526.2|5524.2|5527.2|5525.2|5516.9|5514.9|5295
1608309300000|2020-12-18 16:35:00|5527.4|5525.4|5518.2|5516.2|5527.4|5525.4|5517.4|5515.4|2130
1608309600000|2020-12-18 16:40:00|5517.9|5515.9|5519.2|5517.2|5519.4|5517.4|5515.2|5513.2|554
1608309900000|2020-12-18 16:45:00|5519.4|5517.4|5524.4|5522.4|5524.4|5522.4|5518.7|5516.7|449
1608310200000|2020-12-18 16:50:00|5524.2|5522.2|5523.9|5521.9|5526.2|5524.2|5523.7|5521.7|454
1608310500000|2020-12-18 16:55:00|5523.7|5521.7|5524.2|5522.2|5524.7|5522.7|5523.2|5521.2|273
1608310800000|2020-12-18 17:00:00|5523.9|5521.9|5527.9|5525.9|5527.9|5525.9|5522.7|5520.7|400
1608311100000|2020-12-18 17:05:00|5527.7|5525.7|5525.2|5523.2|5528.4|5526.4|5524.7|5522.7|195
1608311400000|2020-12-18 17:10:00|5525.4|5523.4|5525.9|5523.9|5526.2|5524.2|5523.9|5521.9|44
1608311700000|2020-12-18 17:15:00|5526.2|5524.2|5525.4|5523.4|5528.2|5526.2|5525.2|5523.2|197
1608312000000|2020-12-18 17:20:00|5525.7|5523.7|5523.2|5521.2|5525.7|5523.7|5523.2|5521.2|90
1608312300000|2020-12-18 17:25:00|5523.4|5521.4|5524.7|5522.7|5524.9|5522.9|5522.7|5520.7|153
1608312600000|2020-12-18 17:30:00|5525.2|5523.2|5526.2|5524.2|5526.2|5524.2|5523.4|5521.4|74
1608312900000|2020-12-18 17:35:00|5525.9|5523.9|5531.7|5529.7|5531.7|5529.7|5525.7|5523.7|261
1608313200000|2020-12-18 17:40:00|5531.9|5529.9|5530.9|5528.9|5532.2|5530.2|5530.7|5528.7|27
1608313500000|2020-12-18 17:45:00|5530.7|5528.7|5528.9|5526.9|5531.4|5529.4|5528.7|5526.7|23
1608313800000|2020-12-18 17:50:00|5528.7|5526.7|5526.4|5524.4|5529.4|5527.4|5525.9|5523.9|65
1608314100000|2020-12-18 17:55:00|5526.2|5524.2|5525.9|5523.9|5527.2|5525.2|5525.2|5523.2|37
1608314400000|2020-12-18 18:00:00|5525.7|5523.7|5525.9|5523.9|5526.4|5524.4|5525.2|5523.2|35
1608314700000|2020-12-18 18:05:00|5525.7|5523.7|5524.9|5522.9|5526.4|5524.4|5524.2|5522.2|49
1608315000000|2020-12-18 18:10:00|5524.7|5522.7|5525.4|5523.4|5526.7|5524.7|5524.7|5522.7|13
1608315300000|2020-12-18 18:15:00|5525.2|5523.2|5524.2|5522.2|5525.4|5523.4|5523.9|5521.9|15
1608315600000|2020-12-18 18:20:00|5523.9|5521.9|5521.4|5519.4|5523.9|5521.9|5519.9|5517.9|38
1608315900000|2020-12-18 18:25:00|5521.2|5519.2|5521.4|5519.4|5522.7|5520.7|5520.7|5518.7|44
1608316200000|2020-12-18 18:30:00|5521.2|5519.2|5518.4|5516.4|5521.7|5519.7|5517.7|5515.7|47
1608316500000|2020-12-18 18:35:00|5518.7|5516.7|5517.9|5515.9|5519.9|5517.9|5517.9|5515.9|19
1608316800000|2020-12-18 18:40:00|5517.7|5515.7|5520.7|5518.7|5521.2|5519.2|5517.7|5515.7|23
1608317100000|2020-12-18 18:45:00|5520.4|5518.4|5519.4|5517.4|5521.9|5519.9|5519.2|5517.2|50
1608317400000|2020-12-18 18:50:00|5519.7|5517.7|5518.2|5516.2|5519.9|5517.9|5517.7|5515.7|12
1608317700000|2020-12-18 18:55:00|5518.4|5516.4|5517.9|5515.9|5519.4|5517.4|5517.2|5515.2|31
1608318000000|2020-12-18 19:00:00|5517.7|5515.7|5514.4|5512.4|5517.9|5515.9|5514.2|5512.2|46
1608318300000|2020-12-18 19:05:00|5514.7|5512.7|5516.4|5514.4|5517.4|5515.4|5514.4|5512.4|11
1608318600000|2020-12-18 19:10:00|5516.7|5514.7|5516.9|5514.9|5517.4|5515.4|5515.2|5513.2|32
1608318900000|2020-12-18 19:15:00|5516.7|5514.7|5515.9|5513.9|5517.7|5515.7|5514.2|5512.2|38
1608319200000|2020-12-18 19:20:00|5516.2|5514.2|5515.9|5513.9|5517.9|5515.9|5515.7|5513.7|24
1608319500000|2020-12-18 19:25:00|5516.2|5514.2|5515.9|5513.9|5516.9|5514.9|5514.4|5512.4|13
1608319800000|2020-12-18 19:30:00|5515.7|5513.7|5515.9|5513.9|5517.2|5515.2|5515.2|5513.2|20
1608320100000|2020-12-18 19:35:00|5516.2|5514.2|5516.2|5514.2|5517.2|5515.2|5515.7|5513.7|26
1608320400000|2020-12-18 19:40:00|5515.9|5513.9|5515.2|5513.2|5517.2|5515.2|5513.7|5511.7|117
1608320700000|2020-12-18 19:45:00|5515.4|5513.4|5514.9|5512.9|5515.9|5513.9|5512.7|5510.7|52
1608321000000|2020-12-18 19:50:00|5515.2|5513.2|5514.2|5512.2|5515.4|5513.4|5513.4|5511.4|30
1608321300000|2020-12-18 19:55:00|5514.4|5512.4|5514.9|5512.9|5515.2|5513.2|5512.4|5510.4|59
1608321600000|2020-12-18 20:00:00|5514.7|5512.7|5511.7|5509.7|5515.7|5513.7|5510.7|5508.7|58
1608321900000|2020-12-18 20:05:00|5511.4|5509.4|5513.7|5511.7|5514.7|5512.7|5511.2|5509.2|9
1608322200000|2020-12-18 20:10:00|5513.4|5511.4|5512.4|5510.4|5513.4|5511.4|5510.7|5508.7|54
1608322500000|2020-12-18 20:15:00|5512.7|5510.7|5512.2|5510.2|5514.7|5512.7|5511.4|5509.4|23
1608322800000|2020-12-18 20:20:00|5512.4|5510.4|5511.4|5509.4|5512.4|5510.4|5508.2|5506.2|30
1608323100000|2020-12-18 20:25:00|5511.2|5509.2|5510.4|5508.4|5511.2|5509.2|5508.7|5506.7|33
1608323400000|2020-12-18 20:30:00|5510.2|5508.2|5510.2|5508.2|5510.7|5508.7|5507.9|5505.9|31
1608323700000|2020-12-18 20:35:00|5509.9|5507.9|5507.7|5505.7|5510.2|5508.2|5506.9|5504.9|46
1608324000000|2020-12-18 20:40:00|5507.4|5505.4|5514.7|5512.7|5515.2|5513.2|5506.2|5504.2|81
1608324300000|2020-12-18 20:45:00|5514.4|5512.4|5514.9|5512.9|5519.2|5517.2|5513.7|5511.7|127
1608324600000|2020-12-18 20:50:00|5514.7|5512.7|5520.7|5518.7|5523.4|5521.4|5513.4|5511.4|240
1608324900000|2020-12-18 20:55:00|5520.4|5518.4|5519.4|5517.4|5527.4|5525.4|5517.9|5515.9|202
1608325200000|2020-12-18 21:00:00|5515.8|5511.8|5519|5515|5521.5|5517.5|5506.4|5502.4|0
1608325500000|2020-12-18 21:05:00|5519.3|5515.3|5515.8|5511.8|5521|5517|5513.5|5509.5|0
1608325800000|2020-12-18 21:10:00|5516.1|5512.1|5522.1|5518.1|5522.6|5518.6|5514.5|5510.5|0
1608326100000|2020-12-18 21:15:00|5522.3|5518.3|5520.7|5516.7|5522.3|5518.3|5520.7|5516.7|0
1608326400000|2020-12-18 21:20:00|5521.1|5517.1|5519.1|5515.1|5521.6|5517.6|5519.1|5515.1|0
1608326700000|2020-12-18 21:25:00|5518.9|5514.9|5518.9|5514.9|5519.6|5515.6|5518.9|5514.9|0
1608327000000|2020-12-18 21:30:00|5518.5|5514.5|5523.6|5519.6|5523.9|5519.9|5518.5|5514.5|0
1608327300000|2020-12-18 21:35:00|5523.7|5519.7|5526|5522|5526.6|5522.6|5523|5519|0
1608327600000|2020-12-18 21:40:00|5526.3|5522.3|5528.7|5524.7|5528.7|5524.7|5523.4|5519.4|0
1608327900000|2020-12-18 21:45:00|5528.4|5524.4|5532.2|5528.2|5533.2|5529.2|5528.3|5524.3|0
1608328200000|2020-12-18 21:50:00|5532.1|5528.1|5528.9|5524.9|5532.2|5528.2|5528.4|5524.4|0
1608328500000|2020-12-18 21:55:00|5528.6|5524.6|5528.9|5524.9|5529.9|5525.9|5525.7|5521.7|0
1608505200000|2020-12-20 23:00:00|5521.6|5517.6|5502.6|5498.6|5522.8|5518.8|5502.6|5498.6|0
1608505500000|2020-12-20 23:05:00|5502.8|5498.8|5503.9|5499.9|5509.2|5505.2|5502.3|5498.3|0
1608505800000|2020-12-20 23:10:00|5503.8|5499.8|5500.1|5496.1|5506.7|5502.7|5499.6|5495.6|0
1608506100000|2020-12-20 23:15:00|5499.9|5495.9|5501.7|5497.7|5503.6|5499.6|5499.2|5495.2|0
1608506400000|2020-12-20 23:20:00|5501.6|5497.6|5502.9|5498.9|5503.2|5499.2|5497.9|5493.9|0
1608506700000|2020-12-20 23:25:00|5502.8|5498.8|5502.9|5498.9|5503.7|5499.7|5502|5498|0
1608507000000|2020-12-20 23:30:00|5503|5499|5500.5|5496.5|5504.3|5500.3|5497.9|5493.9|0
1608507300000|2020-12-20 23:35:00|5500.6|5496.6|5496.8|5492.8|5501.9|5497.9|5496.8|5492.8|0
1608507600000|2020-12-20 23:40:00|5496.9|5492.9|5495.1|5491.1|5498.1|5494.1|5495|5491|0
1608507900000|2020-12-20 23:45:00|5495|5491|5496.8|5492.8|5498.2|5494.2|5494.7|5490.7|0
1608508200000|2020-12-20 23:50:00|5497|5493|5499.2|5495.2|5499.5|5495.5|5497|5493|0
1608508500000|2020-12-20 23:55:00|5499|5495|5502.1|5498.1|5502.9|5498.9|5497.8|5493.8|0
1608508800000|2020-12-21 00:00:00|5501.8|5497.8|5507.9|5503.9|5508.6|5504.6|5501.3|5497.3|0
1608509100000|2020-12-21 00:05:00|5508.2|5504.2|5508.2|5504.2|5511|5507|5507.7|5503.7|0
1608509400000|2020-12-21 00:10:00|5508.4|5504.4|5502.8|5498.8|5508.8|5504.8|5497.2|5493.2|0
1608509700000|2020-12-21 00:15:00|5502.9|5498.9|5461.9|5458.9|5503.2|5499.3|5453|5450|0
1608510000000|2020-12-21 00:20:00|5461.6|5458.6|5458.6|5455.6|5463.7|5460.7|5457.1|5454.1|0
1608510300000|2020-12-21 00:25:00|5458.1|5455.1|5453.8|5450.8|5459|5456|5451.7|5448.7|0
1608510600000|2020-12-21 00:30:00|5453.5|5450.5|5459.9|5456.9|5460.7|5457.7|5453.1|5450.1|0
1608510900000|2020-12-21 00:35:00|5459.6|5456.6|5455.2|5452.2|5460|5457|5454.9|5451.9|0
1608511200000|2020-12-21 00:40:00|5455.1|5452.1|5455.2|5452.2|5456.6|5453.6|5455.1|5452.1|0
1608511500000|2020-12-21 00:45:00|5455.1|5452.1|5454.5|5451.5|5456|5453|5450|5447|0
1608511800000|2020-12-21 00:50:00|5454.6|5451.6|5459.1|5456.1|5460.6|5457.6|5453.1|5450.1|0
1608512100000|2020-12-21 00:55:00|5458.8|5455.8|5445|5442|5459.1|5456.1|5440.8|5437.8|0
1608512400000|2020-12-21 01:00:00|5444.7|5441.7|5438.9|5435.9|5444.7|5441.7|5433.9|5430.9|0
1608512700000|2020-12-21 01:05:00|5438.8|5435.8|5444.1|5441.1|5444.1|5441.1|5438.1|5435.1|0
1608513000000|2020-12-21 01:10:00|5444.6|5441.6|5444.2|5441.2|5445.6|5442.6|5444|5441|0
1608513300000|2020-12-21 01:15:00|5444.1|5441.1|5441.4|5438.4|5444.1|5441.1|5436.9|5433.9|0
1608513600000|2020-12-21 01:20:00|5441.3|5438.3|5443.7|5440.7|5444|5441|5440.9|5437.9|0
1608513900000|2020-12-21 01:25:00|5443.8|5440.8|5440|5437|5445.2|5442.2|5440|5437|0
1608514200000|2020-12-21 01:30:00|5440.3|5437.3|5441.1|5438.1|5442.5|5439.5|5438.4|5435.4|0
1608514500000|2020-12-21 01:35:00|5441|5438|5436.7|5433.7|5441|5438|5435.2|5432.2|0
1608514800000|2020-12-21 01:40:00|5436.8|5433.8|5435.3|5432.3|5438.3|5435.3|5433.7|5430.7|0
1608515100000|2020-12-21 01:45:00|5435.2|5432.2|5429.6|5426.6|5435.3|5432.3|5428.1|5425.1|0
1608515400000|2020-12-21 01:50:00|5429.1|5426.1|5429.8|5426.8|5430.3|5427.3|5425.8|5422.8|0
1608515700000|2020-12-21 01:55:00|5430.3|5427.3|5429.5|5426.5|5431.5|5428.5|5428.8|5425.8|0
1608516000000|2020-12-21 02:00:00|5429.6|5426.6|5439|5436|5439|5436|5429.6|5426.6|0
1608516300000|2020-12-21 02:05:00|5438.7|5435.7|5438.5|5435.5|5438.7|5435.7|5435.6|5432.6|0
1608516600000|2020-12-21 02:10:00|5438.6|5435.6|5438.1|5435.1|5438.6|5435.6|5436.9|5433.9|0
1608516900000|2020-12-21 02:15:00|5438.2|5435.2|5439.7|5436.7|5439.8|5436.8|5438|5435|0
1608517200000|2020-12-21 02:20:00|5439.8|5436.8|5438.2|5435.2|5439.9|5436.9|5438.2|5435.2|0
1608517500000|2020-12-21 02:25:00|5438.3|5435.3|5432.7|5429.7|5439.7|5436.7|5432.7|5429.7|0
1608517800000|2020-12-21 02:30:00|5432.8|5429.8|5433.2|5430.2|5433.6|5430.6|5428.5|5425.5|0
1608518100000|2020-12-21 02:35:00|5432.6|5429.6|5431.5|5428.5|5432.6|5429.6|5430|5427|0
1608518400000|2020-12-21 02:40:00|5431.6|5428.6|5430.1|5427.1|5431.6|5428.6|5430.1|5427.1|0
1608518700000|2020-12-21 02:45:00|5430.2|5427.2|5432|5429|5432.7|5429.7|5430.2|5427.2|0
1608519000000|2020-12-21 02:50:00|5432.1|5429.1|5430.6|5427.6|5432.1|5429.1|5430.6|5427.6|0
1608519300000|2020-12-21 02:55:00|5430.7|5427.7|5432.2|5429.2|5432.4|5429.4|5429.2|5426.2|0
1608519600000|2020-12-21 03:00:00|5431.7|5428.7|5429.2|5426.2|5432.2|5429.2|5428.5|5425.5|0
1608519900000|2020-12-21 03:05:00|5429.3|5426.3|5426.6|5423.6|5430.8|5427.8|5425.1|5422.1|0
1608520200000|2020-12-21 03:10:00|5426.7|5423.7|5431.4|5428.4|5432.3|5429.3|5426.6|5423.6|0
1608520500000|2020-12-21 03:15:00|5431.2|5428.2|5432.4|5429.4|5432.4|5429.4|5430.7|5427.7|0
1608520800000|2020-12-21 03:20:00|5432.5|5429.5|5431|5428|5432.5|5429.5|5430.9|5427.9|0
1608521100000|2020-12-21 03:25:00|5431.6|5428.6|5432.5|5429.5|5432.6|5429.6|5431.6|5428.6|0
1608521400000|2020-12-21 03:30:00|5431.9|5428.9|5429.6|5426.6|5431.9|5428.9|5429.6|5426.6|0
1608521700000|2020-12-21 03:35:00|5429.5|5426.5|5429.5|5426.5|5430.9|5427.9|5429.4|5426.4|0
1608522000000|2020-12-21 03:40:00|5429.4|5426.4|5429.6|5426.6|5429.6|5426.6|5428|5425|0
1608522300000|2020-12-21 03:45:00|5429.5|5426.5|5429.6|5426.6|5429.6|5426.6|5429.5|5426.5|0
1608522600000|2020-12-21 03:50:00|5429.7|5426.7|5428.3|5425.3|5430.3|5427.3|5428.2|5425.2|0
1608522900000|2020-12-21 03:55:00|5428.2|5425.2|5428.2|5425.2|5428.3|5425.3|5426.8|5423.8|0
1608523200000|2020-12-21 04:00:00|5428.4|5425.4|5428.5|5425.5|5428.6|5425.6|5427|5424|0
1608523500000|2020-12-21 04:05:00|5429.1|5426.1|5431.5|5428.5|5431.5|5428.5|5428.5|5425.5|0
1608523800000|2020-12-21 04:10:00|5431.6|5428.6|5437.3|5434.3|5437.4|5434.4|5431.6|5428.6|0
1608524100000|2020-12-21 04:15:00|5437.4|5434.4|5438.8|5435.8|5438.8|5435.8|5437.3|5434.3|0
1608524400000|2020-12-21 04:20:00|5438.7|5435.7|5438.8|5435.8|5438.8|5435.8|5438.7|5435.7|0
1608524700000|2020-12-21 04:25:00|5438.7|5435.7|5439.1|5436.1|5439.2|5436.2|5438.7|5435.7|0
1608525000000|2020-12-21 04:30:00|5438.6|5435.6|5437.8|5434.8|5438.6|5435.6|5437.7|5434.7|0
1608525300000|2020-12-21 04:35:00|5438.3|5435.3|5437.7|5434.7|5440.6|5437.6|5437.7|5434.7|0
1608525600000|2020-12-21 04:40:00|5437.6|5434.6|5437.6|5434.6|5437.7|5434.7|5436.2|5433.2|0
1608525900000|2020-12-21 04:45:00|5437.5|5434.5|5436.1|5433.1|5437.6|5434.6|5436.1|5433.1|0
1608526200000|2020-12-21 04:50:00|5436.7|5433.7|5437.5|5434.5|5437.6|5434.6|5436.1|5433.1|0
1608526500000|2020-12-21 04:55:00|5437.6|5434.6|5437.7|5434.7|5439.1|5436.1|5437.6|5434.6|0
1608526800000|2020-12-21 05:00:00|5437.6|5434.6|5439.2|5436.2|5439.2|5436.2|5436.2|5433.2|0
1608527100000|2020-12-21 05:05:00|5439.3|5436.3|5441.1|5438.1|5441.1|5438.1|5439.3|5436.3|0
1608527400000|2020-12-21 05:10:00|5441.2|5438.2|5444|5441|5444.1|5441.1|5441.1|5438.1|0
1608527700000|2020-12-21 05:15:00|5444.6|5441.6|5444.3|5441.3|5445.8|5442.8|5444|5441|0
1608528000000|2020-12-21 05:20:00|5444.2|5441.2|5444.2|5441.2|5444.4|5441.4|5444.2|5441.2|0
1608528300000|2020-12-21 05:25:00|5444.3|5441.3|5444.2|5441.2|5444.4|5441.4|5444.2|5441.2|0
1608528600000|2020-12-21 05:30:00|5444.3|5441.3|5448.7|5445.7|5448.7|5445.7|5444.2|5441.2|0
1608528900000|2020-12-21 05:35:00|5448.6|5445.6|5449.9|5446.9|5450.2|5447.2|5448.3|5445.3|0
1608529200000|2020-12-21 05:40:00|5450.4|5447.4|5453.1|5450.1|5453.1|5450.1|5450.4|5447.4|0
1608529500000|2020-12-21 05:45:00|5453.2|5450.2|5454.9|5451.9|5457.3|5454.3|5453.1|5450.1|0
1608529800000|2020-12-21 05:50:00|5455|5452|5456.3|5453.3|5456.4|5453.4|5454.9|5451.9|0
1608530100000|2020-12-21 05:55:00|5456.2|5453.2|5455.6|5452.6|5456.3|5453.3|5454.1|5451.1|0
1608530400000|2020-12-21 06:00:00|5455.5|5452.5|5452.2|5449.2|5455.5|5452.5|5452.1|5449.1|0
1608530700000|2020-12-21 06:05:00|5452.1|5449.1|5452|5449|5453.6|5450.6|5452|5449|0
1608531000000|2020-12-21 06:10:00|5452.1|5449.1|5449.1|5446.1|5452.1|5449.1|5447.5|5444.5|0
1608531300000|2020-12-21 06:15:00|5449.2|5446.2|5451.3|5448.3|5452|5449|5449.1|5446.1|0
1608531600000|2020-12-21 06:20:00|5451.4|5448.4|5452.4|5449.4|5453.9|5450.9|5450.7|5447.7|0
1608531900000|2020-12-21 06:25:00|5451.8|5448.8|5451.1|5448.1|5451.8|5448.8|5449.5|5446.5|0
1608532200000|2020-12-21 06:30:00|5451.2|5448.2|5453.9|5450.9|5453.9|5450.9|5451.1|5448.1|0
1608532500000|2020-12-21 06:35:00|5453.8|5450.8|5452.4|5449.4|5454.1|5451.1|5452.4|5449.4|0
1608532800000|2020-12-21 06:40:00|5451.9|5448.9|5438.5|5435.5|5451.9|5448.9|5436.5|5433.5|0
1608533100000|2020-12-21 06:45:00|5438.6|5435.6|5441.7|5438.7|5441.7|5438.7|5435.5|5432.5|0
1608533400000|2020-12-21 06:50:00|5441.6|5438.6|5446.6|5443.6|5446.6|5443.6|5438.8|5435.8|0
1608533700000|2020-12-21 06:55:00|5446.5|5443.5|5445.2|5442.2|5447.9|5444.9|5445|5442|0
1608534000000|2020-12-21 07:00:00|5442.6|5439.6|5439.9|5437.9|5444.9|5442.9|5424.7|5422.7|1206
1608534300000|2020-12-21 07:05:00|5440.2|5438.2|5431.7|5429.7|5442.4|5440.4|5431.4|5429.4|448
1608534600000|2020-12-21 07:10:00|5431.4|5429.4|5431.9|5429.9|5436.7|5434.7|5428.9|5426.9|232
1608534900000|2020-12-21 07:15:00|5432.2|5430.2|5431.4|5429.4|5436.4|5434.4|5427.9|5425.9|206
1608535200000|2020-12-21 07:20:00|5431.2|5429.2|5421.7|5419.7|5431.2|5429.2|5420.4|5418.4|264
1608535500000|2020-12-21 07:25:00|5421.4|5419.4|5408.9|5406.9|5421.4|5419.4|5407.9|5405.9|292
1608535800000|2020-12-21 07:30:00|5409.2|5407.2|5398.9|5396.9|5409.2|5407.2|5398.4|5396.4|370
1608536100000|2020-12-21 07:35:00|5397.4|5395.4|5399.4|5397.4|5399.4|5397.4|5390.7|5388.7|366
1608536400000|2020-12-21 07:40:00|5399.2|5397.2|5405.7|5403.7|5406.9|5404.9|5396.4|5394.4|235
1608536700000|2020-12-21 07:45:00|5405.2|5403.2|5411.7|5409.7|5411.9|5409.9|5401.7|5399.7|412
1608537000000|2020-12-21 07:50:00|5411.4|5409.4|5412.9|5410.9|5416.4|5414.4|5406.9|5404.9|423
1608537300000|2020-12-21 07:55:00|5413.2|5411.2|5413.4|5411.4|5418.4|5416.4|5410.4|5408.4|686
1608537600000|2020-12-21 08:00:00|5412.9|5411.9|5391.4|5390.4|5413.7|5412.7|5386.2|5385.2|4704
1608537900000|2020-12-21 08:05:00|5390.9|5389.9|5399.2|5398.2|5399.2|5398.2|5371.7|5370.7|3428
1608538200000|2020-12-21 08:10:00|5399.9|5398.9|5413.7|5412.7|5415.2|5414.2|5396.2|5395.2|2440
1608538500000|2020-12-21 08:15:00|5413.2|5412.2|5416.7|5415.7|5417.4|5416.4|5407.2|5406.2|1758
1608538800000|2020-12-21 08:20:00|5416.2|5415.2|5405.2|5404.2|5417.7|5416.7|5400.2|5399.2|1583
1608539100000|2020-12-21 08:25:00|5404.9|5403.9|5390.7|5389.7|5405.2|5404.2|5390.7|5389.7|1393
1608539400000|2020-12-21 08:30:00|5389.2|5388.2|5403.2|5402.2|5403.7|5402.7|5389.2|5388.2|982
1608539700000|2020-12-21 08:35:00|5403.4|5402.4|5414.9|5413.9|5420.7|5419.7|5402.2|5401.2|1223
1608540000000|2020-12-21 08:40:00|5415.2|5414.2|5409.7|5408.7|5424.4|5423.4|5406.7|5405.7|1028
1608540300000|2020-12-21 08:45:00|5409.4|5408.4|5402.2|5401.2|5414.2|5413.2|5400.2|5399.2|1220
1608540600000|2020-12-21 08:50:00|5401.9|5400.9|5399.4|5398.4|5412.4|5411.4|5397.7|5396.7|1197
1608540900000|2020-12-21 08:55:00|5399.2|5398.2|5400.7|5399.7|5403.2|5402.2|5395.9|5394.9|867
1608541200000|2020-12-21 09:00:00|5400.2|5399.2|5394.7|5393.7|5400.9|5399.9|5393.7|5392.7|776
1608541500000|2020-12-21 09:05:00|5394.9|5393.9|5390.7|5389.7|5396.7|5395.7|5388.2|5387.2|734
1608541800000|2020-12-21 09:10:00|5390.4|5389.4|5385.2|5384.2|5391.2|5390.2|5381.2|5380.2|860
1608542100000|2020-12-21 09:15:00|5385.4|5384.4|5398.2|5397.2|5400.4|5399.4|5383.4|5382.4|778
1608542400000|2020-12-21 09:20:00|5397.9|5396.9|5394.2|5393.2|5403.7|5402.7|5393.2|5392.2|739
1608542700000|2020-12-21 09:25:00|5394.4|5393.4|5396.6|5395.6|5397.4|5396.4|5390.6|5389.6|494
1608543000000|2020-12-21 09:30:00|5396.1|5395.1|5394.3|5393.3|5396.6|5395.6|5390.3|5389.3|509
1608543300000|2020-12-21 09:35:00|5394.6|5393.6|5392.6|5391.6|5395.1|5394.1|5384.6|5383.6|869
1608543600000|2020-12-21 09:40:00|5392.3|5391.3|5377.6|5376.6|5393.6|5392.6|5377.1|5376.1|979
1608543900000|2020-12-21 09:45:00|5377.8|5376.8|5371.6|5370.6|5377.8|5376.8|5365.8|5364.8|2268
1608544200000|2020-12-21 09:50:00|5371.3|5370.3|5372.1|5371.1|5375.3|5374.3|5365.3|5364.3|980
1608544500000|2020-12-21 09:55:00|5372.3|5371.3|5372.6|5371.6|5376.3|5375.3|5368.8|5367.8|720
1608544800000|2020-12-21 10:00:00|5372.8|5371.8|5365.8|5364.8|5372.8|5371.8|5363.3|5362.3|1559
1608545100000|2020-12-21 10:05:00|5365.6|5364.6|5361.1|5360.1|5367.1|5366.1|5358.1|5357.1|1666
1608545400000|2020-12-21 10:10:00|5361.3|5360.3|5361.3|5360.3|5363.8|5362.8|5357.1|5356.1|896
1608545700000|2020-12-21 10:15:00|5361.6|5360.6|5358.6|5357.6|5370.6|5369.6|5357.1|5356.1|1100
1608546000000|2020-12-21 10:20:00|5358.8|5357.8|5342.1|5341.1|5359.6|5358.6|5340.1|5339.1|2347
1608546300000|2020-12-21 10:25:00|5341.8|5340.8|5328.1|5327.1|5342.6|5341.6|5327.6|5326.6|3614
1608546600000|2020-12-21 10:30:00|5328.6|5327.6|5326.8|5325.8|5330.8|5329.8|5316.6|5315.6|2454
1608546900000|2020-12-21 10:35:00|5327.1|5326.1|5349.6|5348.6|5351.3|5350.3|5326.1|5325.1|1695
1608547200000|2020-12-21 10:40:00|5349.3|5348.3|5342.8|5341.8|5350.1|5349.1|5340.8|5339.8|656
1608547500000|2020-12-21 10:45:00|5343.1|5342.1|5330.3|5329.3|5343.6|5342.6|5328.6|5327.6|1070
1608547800000|2020-12-21 10:50:00|5329.8|5328.8|5325.8|5324.8|5337.3|5336.3|5310.3|5309.3|1637
1608548100000|2020-12-21 10:55:00|5326.1|5325.1|5321.8|5320.8|5331.6|5330.6|5303.3|5302.3|1856
1608548400000|2020-12-21 11:00:00|5322.1|5321.1|5329.3|5328.3|5337.8|5336.8|5319.3|5318.3|1629
1608548700000|2020-12-21 11:05:00|5328.8|5327.8|5338.6|5337.6|5339.8|5338.8|5326.3|5325.3|1077
1608549000000|2020-12-21 11:10:00|5338.3|5337.3|5354.3|5353.3|5361.3|5360.3|5335.8|5334.8|1788
1608549300000|2020-12-21 11:15:00|5354.6|5353.6|5354.8|5353.8|5365.1|5364.1|5353.1|5352.1|1231
1608549600000|2020-12-21 11:20:00|5354.6|5353.6|5356.3|5355.3|5357.3|5356.3|5350.8|5349.8|775
1608549900000|2020-12-21 11:25:00|5356.1|5355.1|5367.8|5366.8|5368.6|5367.6|5353.6|5352.6|903
1608550200000|2020-12-21 11:30:00|5368.1|5367.1|5370.8|5369.8|5373.3|5372.3|5364.3|5363.3|1385
1608550500000|2020-12-21 11:35:00|5371.1|5370.1|5381.3|5380.3|5383.3|5382.3|5370.3|5369.3|795
1608550800000|2020-12-21 11:40:00|5381.1|5380.1|5380.8|5379.8|5382.1|5381.1|5373.1|5372.1|573
1608551100000|2020-12-21 11:45:00|5381.1|5380.1|5380.3|5379.3|5383.1|5382.1|5377.3|5376.3|669
1608551400000|2020-12-21 11:50:00|5380.1|5379.1|5369.3|5368.3|5380.6|5379.6|5367.6|5366.6|825
1608551700000|2020-12-21 11:55:00|5369.6|5368.6|5371.1|5370.1|5379.3|5378.3|5368.3|5367.3|639
1608552000000|2020-12-21 12:00:00|5371.3|5370.3|5387.3|5386.3|5388.1|5387.1|5371.3|5370.3|743
1608552300000|2020-12-21 12:05:00|5387.6|5386.6|5382.1|5381.1|5392.3|5391.3|5380.3|5379.3|683
1608552600000|2020-12-21 12:10:00|5382.8|5381.8|5382.1|5381.1|5386.1|5385.1|5378.6|5377.6|613
1608552900000|2020-12-21 12:15:00|5382.3|5381.3|5382.8|5381.8|5384.6|5383.6|5375.6|5374.6|478
1608553200000|2020-12-21 12:20:00|5382.6|5381.6|5373.3|5372.3|5383.8|5382.8|5370.8|5369.8|522
1608553500000|2020-12-21 12:25:00|5373.6|5372.6|5374.1|5373.1|5377.8|5376.8|5369.6|5368.6|692
1608553800000|2020-12-21 12:30:00|5374.3|5373.3|5371.3|5370.3|5380.1|5379.1|5369.8|5368.8|705
1608554100000|2020-12-21 12:35:00|5371.6|5370.6|5373.6|5372.6|5378.6|5377.6|5370.6|5369.6|503
1608554400000|2020-12-21 12:40:00|5374.2|5373.2|5379.2|5378.2|5384.2|5383.2|5374.2|5373.2|421
1608554700000|2020-12-21 12:45:00|5378.9|5377.9|5382.4|5381.4|5384.2|5383.2|5378.9|5377.9|428
1608555000000|2020-12-21 12:50:00|5382.2|5381.2|5380.2|5379.2|5388.4|5387.4|5379.9|5378.9|563
1608555300000|2020-12-21 12:55:00|5380.4|5379.4|5377.9|5376.9|5385.9|5384.9|5377.2|5376.2|467
1608555600000|2020-12-21 13:00:00|5377.7|5376.7|5370.9|5369.9|5378.2|5377.2|5368.9|5367.9|695
1608555900000|2020-12-21 13:05:00|5370.7|5369.7|5365.2|5364.2|5371.2|5370.2|5364.7|5363.7|585
1608556200000|2020-12-21 13:10:00|5365.4|5364.4|5358.9|5357.9|5368.7|5367.7|5357.7|5356.7|669
1608556500000|2020-12-21 13:15:00|5359.2|5358.2|5356.7|5355.7|5359.4|5358.4|5350.7|5349.7|547
1608556800000|2020-12-21 13:20:00|5356.2|5355.2|5358.9|5357.9|5361.4|5360.4|5354.9|5353.9|688
1608557100000|2020-12-21 13:25:00|5358.7|5357.7|5361.2|5360.2|5365.7|5364.7|5358.4|5357.4|374
1608557400000|2020-12-21 13:30:00|5361.4|5360.4|5358.2|5357.2|5362.4|5361.4|5353.7|5352.7|578
1608557700000|2020-12-21 13:35:00|5357.9|5356.9|5364.2|5363.2|5369.9|5368.9|5356.9|5355.9|638
1608558000000|2020-12-21 13:40:00|5364.4|5363.4|5361.4|5360.4|5365.9|5364.9|5360.2|5359.2|315
1608558300000|2020-12-21 13:45:00|5361.7|5360.7|5360.4|5359.4|5362.7|5361.7|5355.2|5354.2|379
1608558600000|2020-12-21 13:50:00|5360.7|5359.7|5358.4|5357.4|5364.7|5363.7|5352.9|5351.9|616
1608558900000|2020-12-21 13:55:00|5358.7|5357.7|5360.9|5359.9|5362.7|5361.7|5356.9|5355.9|716
1608559200000|2020-12-21 14:00:00|5361.2|5360.2|5357.7|5356.7|5362.9|5361.9|5354.7|5353.7|352
1608559500000|2020-12-21 14:05:00|5357.9|5356.9|5361.9|5360.9|5361.9|5360.9|5352.4|5351.4|422
1608559800000|2020-12-21 14:10:00|5362.2|5361.2|5367.4|5366.4|5368.7|5367.7|5358.7|5357.7|721
1608560100000|2020-12-21 14:15:00|5367.7|5366.7|5371.4|5370.4|5372.9|5371.9|5364.7|5363.7|512
1608560400000|2020-12-21 14:20:00|5371.7|5370.7|5368.2|5367.2|5371.7|5370.7|5366.7|5365.7|346
1608560700000|2020-12-21 14:25:00|5367.9|5366.9|5367.9|5366.9|5369.7|5368.7|5364.9|5363.9|246
1608561000000|2020-12-21 14:30:00|5368.2|5367.2|5373.9|5372.9|5375.7|5374.7|5366.2|5365.2|1048
1608561300000|2020-12-21 14:35:00|5374.2|5373.2|5375.4|5374.4|5378.7|5377.7|5372.4|5371.4|852
1608561600000|2020-12-21 14:40:00|5375.2|5374.2|5369.4|5368.4|5376.4|5375.4|5369.2|5368.2|809
1608561900000|2020-12-21 14:45:00|5369.7|5368.7|5369.4|5368.4|5373.2|5372.2|5361.9|5360.9|818
1608562200000|2020-12-21 14:50:00|5369.7|5368.7|5375.2|5374.2|5380.2|5379.2|5369.4|5368.4|649
1608562500000|2020-12-21 14:55:00|5374.9|5373.9|5359.2|5358.2|5376.7|5375.7|5357.9|5356.9|688
1608562800000|2020-12-21 15:00:00|5358.9|5357.9|5360.7|5359.7|5367.7|5366.7|5355.9|5354.9|1188
1608563100000|2020-12-21 15:05:00|5360.4|5359.4|5349.9|5348.9|5360.7|5359.7|5348.7|5347.7|1342
1608563400000|2020-12-21 15:10:00|5349.3|5348.3|5344.8|5343.8|5351.1|5350.1|5342.3|5341.3|791
1608563700000|2020-12-21 15:15:00|5344.3|5343.3|5350.1|5349.1|5353.1|5352.1|5342.8|5341.8|1221
1608564000000|2020-12-21 15:20:00|5349.8|5348.8|5353.1|5352.1|5356.3|5355.3|5345.6|5344.6|951
1608564300000|2020-12-21 15:25:00|5352.8|5351.8|5355.3|5354.3|5357.6|5356.6|5350.1|5349.1|606
1608564600000|2020-12-21 15:30:00|5355.1|5354.1|5370.1|5369.1|5370.3|5369.3|5350.8|5349.8|1145
1608564900000|2020-12-21 15:35:00|5370.3|5369.3|5372.1|5371.1|5376.1|5375.1|5367.3|5366.3|796
1608565200000|2020-12-21 15:40:00|5371.6|5370.6|5373.6|5372.6|5375.6|5374.6|5366.1|5365.1|771
1608565500000|2020-12-21 15:45:00|5373.3|5372.3|5376.8|5375.8|5377.6|5376.6|5365.6|5364.6|962
1608565800000|2020-12-21 15:50:00|5376.6|5375.6|5379.1|5378.1|5381.8|5380.8|5375.1|5374.1|1050
1608566100000|2020-12-21 15:55:00|5379.3|5378.3|5379.6|5378.6|5386.3|5385.3|5377.6|5376.6|1117
1608566400000|2020-12-21 16:00:00|5380.1|5379.1|5392.1|5391.1|5392.6|5391.6|5378.8|5377.8|890
1608566700000|2020-12-21 16:05:00|5391.8|5390.8|5397.8|5396.8|5398.6|5397.6|5391.1|5390.1|747
1608567000000|2020-12-21 16:10:00|5398.1|5397.1|5395.8|5394.8|5398.6|5397.6|5390.3|5389.3|933
1608567300000|2020-12-21 16:15:00|5396.1|5395.1|5392.1|5391.1|5396.6|5395.6|5388.3|5387.3|669
1608567600000|2020-12-21 16:20:00|5391.8|5390.8|5394.1|5393.1|5396.3|5395.3|5390.1|5389.1|1225
1608567900000|2020-12-21 16:25:00|5394.3|5393.3|5394.6|5393.6|5402.6|5401.6|5393.1|5392.1|1900
1608568200000|2020-12-21 16:30:00|5395.1|5393.1|5391.1|5389.1|5396.8|5394.8|5387.1|5385.1|3214
1608568500000|2020-12-21 16:35:00|5392.8|5390.8|5404.1|5402.1|5405.1|5403.1|5391.1|5389.1|2135
1608568800000|2020-12-21 16:40:00|5404.3|5402.3|5407.8|5405.8|5408.6|5406.6|5404.3|5402.3|597
1608569100000|2020-12-21 16:45:00|5408.1|5406.1|5409.6|5407.6|5410.6|5408.6|5406.1|5404.1|330
1608569400000|2020-12-21 16:50:00|5409.3|5407.3|5409.1|5407.1|5411.8|5409.8|5408.8|5406.8|221
1608569700000|2020-12-21 16:55:00|5408.8|5406.8|5408.3|5406.3|5410.6|5408.6|5407.6|5405.6|207
1608570000000|2020-12-21 17:00:00|5408.6|5406.6|5410.8|5408.8|5412.8|5410.8|5408.6|5406.6|169
1608570300000|2020-12-21 17:05:00|5410.6|5408.6|5408.8|5406.8|5410.6|5408.6|5406.8|5404.8|267
1608570600000|2020-12-21 17:10:00|5408.6|5406.6|5406.8|5404.8|5410.1|5408.1|5406.3|5404.3|114
1608570900000|2020-12-21 17:15:00|5407.1|5405.1|5405.3|5403.3|5408.1|5406.1|5405.1|5403.1|151
1608571200000|2020-12-21 17:20:00|5405.8|5403.8|5413.8|5411.8|5414.1|5412.1|5405.3|5403.3|132
1608571500000|2020-12-21 17:25:00|5414.1|5412.1|5415.8|5413.8|5416.3|5414.3|5413.3|5411.3|96
1608571800000|2020-12-21 17:30:00|5416.1|5414.1|5417.8|5415.8|5418.6|5416.6|5415.8|5413.8|97
1608572100000|2020-12-21 17:35:00|5417.6|5415.6|5420.8|5418.8|5421.3|5419.3|5417.6|5415.6|81
1608572400000|2020-12-21 17:40:00|5420.6|5418.6|5418.3|5416.3|5421.3|5419.3|5417.3|5415.3|89
1608572700000|2020-12-21 17:45:00|5418.6|5416.6|5424.8|5422.8|5425.3|5423.3|5417.8|5415.8|124
1608573000000|2020-12-21 17:50:00|5424.6|5422.6|5427.8|5425.8|5430.1|5428.1|5423.8|5421.8|199
1608573300000|2020-12-21 17:55:00|5428.1|5426.1|5429.8|5427.8|5431.1|5429.1|5427.6|5425.6|194
1608573600000|2020-12-21 18:00:00|5430.3|5428.3|5430.8|5428.8|5433.3|5431.3|5427.8|5425.8|123
1608573900000|2020-12-21 18:05:00|5430.6|5428.6|5432.8|5430.8|5433.8|5431.8|5430.3|5428.3|47
1608574200000|2020-12-21 18:10:00|5433.1|5431.1|5432.1|5430.1|5434.8|5432.8|5430.8|5428.8|52
1608574500000|2020-12-21 18:15:00|5432.3|5430.3|5434.3|5432.3|5435.8|5433.8|5432.3|5430.3|64
1608574800000|2020-12-21 18:20:00|5434.1|5432.1|5430.3|5428.3|5434.3|5432.3|5429.3|5427.3|37
1608575100000|2020-12-21 18:25:00|5430.1|5428.1|5433.3|5431.3|5435.3|5433.3|5429.3|5427.3|121
1608575400000|2020-12-21 18:30:00|5433.6|5431.6|5436.8|5434.8|5436.8|5434.8|5433.1|5431.1|55
1608575700000|2020-12-21 18:35:00|5437.1|5435.1|5436.3|5434.3|5438.3|5436.3|5435.6|5433.6|67
1608576000000|2020-12-21 18:40:00|5436.6|5434.6|5441.6|5439.6|5442.6|5440.6|5436.6|5434.6|121
1608576300000|2020-12-21 18:45:00|5441.8|5439.8|5439.1|5437.1|5442.3|5440.3|5437.6|5435.6|74
1608576600000|2020-12-21 18:50:00|5439.3|5437.3|5441.8|5439.8|5441.8|5439.8|5439.1|5437.1|75
1608576900000|2020-12-21 18:55:00|5442.1|5440.1|5438.3|5436.3|5442.3|5440.3|5438.1|5436.1|51
1608577200000|2020-12-21 19:00:00|5438.6|5436.6|5437.1|5435.1|5439.6|5437.6|5436.3|5434.3|66
1608577500000|2020-12-21 19:05:00|5437.3|5435.3|5435.8|5433.8|5438.3|5436.3|5435.6|5433.6|106
1608577800000|2020-12-21 19:10:00|5436.1|5434.1|5438.8|5436.8|5439.8|5437.8|5435.1|5433.1|99
1608578100000|2020-12-21 19:15:00|5439.1|5437.1|5440.3|5438.3|5441.6|5439.6|5438.6|5436.6|42
1608578400000|2020-12-21 19:20:00|5440.1|5438.1|5442.8|5440.8|5445.1|5443.1|5438.8|5436.8|61
1608578700000|2020-12-21 19:25:00|5442.6|5440.6|5443.3|5441.3|5446.3|5444.3|5442.6|5440.6|118
1608579000000|2020-12-21 19:30:00|5443.6|5441.6|5446.3|5444.3|5447.3|5445.3|5443.3|5441.3|52
1608579300000|2020-12-21 19:35:00|5446.1|5444.1|5447.1|5445.1|5450.3|5448.3|5445.8|5443.8|154
1608579600000|2020-12-21 19:40:00|5447.3|5445.3|5447.8|5445.8|5449.3|5447.3|5446.3|5444.3|66
1608579900000|2020-12-21 19:45:00|5448.1|5446.1|5447.3|5445.3|5448.8|5446.8|5447.3|5445.3|40
1608580200000|2020-12-21 19:50:00|5447.1|5445.1|5448.6|5446.6|5449.3|5447.3|5446.1|5444.1|40
1608580500000|2020-12-21 19:55:00|5448.8|5446.8|5445.6|5443.6|5449.6|5447.6|5445.1|5443.1|98
1608580800000|2020-12-21 20:00:00|5446.1|5444.1|5446.8|5444.8|5448.8|5446.8|5446.1|5444.1|125
1608581100000|2020-12-21 20:05:00|5446.6|5444.6|5440.8|5438.8|5447.1|5445.1|5440.6|5438.6|128
1608581400000|2020-12-21 20:10:00|5440.6|5438.6|5444.3|5442.3|5445.1|5443.1|5438.8|5436.8|97
1608581700000|2020-12-21 20:15:00|5444.1|5442.1|5442.8|5440.8|5444.8|5442.8|5441.3|5439.3|62
1608582000000|2020-12-21 20:20:00|5443.1|5441.1|5441.8|5439.8|5443.8|5441.8|5440.6|5438.6|41
1608582300000|2020-12-21 20:25:00|5442.1|5440.1|5444.1|5442.1|5445.1|5443.1|5441.3|5439.3|141
1608582600000|2020-12-21 20:30:00|5444.3|5442.3|5431.8|5429.8|5444.3|5442.3|5431.3|5429.3|150
1608582900000|2020-12-21 20:35:00|5432.1|5430.1|5438.8|5436.8|5438.8|5436.8|5428.1|5426.1|190
1608583200000|2020-12-21 20:40:00|5439.1|5437.1|5437.1|5435.1|5440.8|5438.8|5436.6|5434.6|132
1608583500000|2020-12-21 20:45:00|5437.3|5435.3|5439.6|5437.6|5440.1|5438.1|5435.3|5433.3|106
1608583800000|2020-12-21 20:50:00|5439.3|5437.3|5438.6|5436.6|5439.3|5437.3|5432.3|5430.3|132
1608584100000|2020-12-21 20:55:00|5438.8|5436.8|5446.1|5444.1|5446.1|5444.1|5438.1|5436.1|138
1608584400000|2020-12-21 21:00:00|5438.3|5436.3|5441.9|5437.9|5446.1|5442.1|5437.5|5433.5|0
1608584700000|2020-12-21 21:05:00|5441.6|5437.6|5441.5|5437.5|5441.9|5437.9|5435.8|5431.8|0
1608585000000|2020-12-21 21:10:00|5441.8|5437.8|5439.5|5435.5|5441.8|5437.8|5434|5430|0
1608585300000|2020-12-21 21:15:00|5439.4|5435.4|5438.6|5434.6|5439.4|5435.4|5438.5|5434.5|0
1608585600000|2020-12-21 21:20:00|5438.4|5434.4|5438|5434|5438.5|5434.5|5437.3|5433.3|0
1608585900000|2020-12-21 21:25:00|5437.8|5433.8|5437.9|5433.9|5438|5434|5437.7|5433.7|0
1608586200000|2020-12-21 21:30:00|5437.6|5433.6|5436|5432|5437.9|5433.9|5434.3|5430.3|0
1608586500000|2020-12-21 21:35:00|5435.9|5431.9|5439.4|5435.4|5440.4|5436.4|5435.5|5431.5|0
1608586800000|2020-12-21 21:40:00|5439.5|5435.5|5440.1|5436.1|5441.4|5437.4|5439.5|5435.5|0
1608587100000|2020-12-21 21:45:00|5440.2|5436.2|5441.3|5437.3|5441.4|5437.4|5439.8|5435.8|0
1608587400000|2020-12-21 21:50:00|5441.4|5437.4|5440.7|5436.7|5441.6|5437.6|5439.3|5435.3|0
1608587700000|2020-12-21 21:55:00|5440.6|5436.6|5442.6|5438.6|5443.6|5439.6|5440|5436|0
1608588000000|2020-12-21 22:00:00|5442.2|5438.2|5442.1|5438.1|5442.2|5438.2|5442|5438|0
1608588300000|2020-12-21 22:05:00|5441.8|5437.8|5441.8|5437.8|5441.8|5437.8|5441.7|5437.7|0
1608588600000|2020-12-21 22:10:00|5441.7|5437.7|5442.3|5438.3|5442.3|5438.3|5441.5|5437.5|0
1608588900000|2020-12-21 22:15:00|5442.2|5438.2|5443.3|5439.3|5443.3|5439.3|5441.8|5437.8|0
1608589200000|2020-12-21 22:20:00|5443.4|5439.4|5443.5|5439.5|5443.6|5439.6|5443.4|5439.4|0
1608589500000|2020-12-21 22:25:00|5443.6|5439.6|5443.6|5439.6|5443.6|5439.6|5443.4|5439.4|0
1608589800000|2020-12-21 22:30:00|5443.7|5439.7|5442.3|5438.3|5443.7|5439.7|5441.9|5437.9|0
1608590100000|2020-12-21 22:35:00|5442.2|5438.2|5441.3|5437.3|5442.3|5438.3|5440.9|5436.9|0
1608590400000|2020-12-21 22:40:00|5441.4|5437.4|5440.9|5436.9|5441.4|5437.4|5440.9|5436.9|0
1608590700000|2020-12-21 22:45:00|5441|5437|5441.6|5437.6|5441.8|5437.8|5440.9|5436.9|0
1608591000000|2020-12-21 22:50:00|5441.3|5437.3|5441.7|5437.7|5442.2|5438.2|5441.3|5437.3|0
1608591300000|2020-12-21 22:55:00|5441.9|5437.9|5442.3|5438.3|5442.4|5438.4|5441.4|5437.4|0
1608591600000|2020-12-21 23:00:00|5442.5|5438.5|5447.3|5443.3|5448|5444|5442.2|5438.2|0
1608591900000|2020-12-21 23:05:00|5447.4|5443.4|5446.8|5442.8|5447.6|5443.6|5445.4|5441.4|0
1608592200000|2020-12-21 23:10:00|5446.6|5442.6|5444.7|5440.7|5447.1|5443.1|5444.6|5440.6|0
1608592500000|2020-12-21 23:15:00|5444.9|5440.9|5444.9|5440.9|5446.3|5442.3|5444.7|5440.7|0
1608592800000|2020-12-21 23:20:00|5445|5441|5445.3|5441.3|5445.6|5441.6|5444.1|5440.1|0
1608593100000|2020-12-21 23:25:00|5445|5441|5442.4|5438.4|5445|5441|5440.7|5436.7|0
1608593400000|2020-12-21 23:30:00|5442.3|5438.3|5438.8|5434.8|5442.4|5438.4|5438.8|5434.8|0
1608593700000|2020-12-21 23:35:00|5438.7|5434.7|5437.7|5433.7|5439.4|5435.4|5437.1|5433.1|0
1608594000000|2020-12-21 23:40:00|5437.6|5433.6|5440.4|5436.4|5440.7|5436.7|5437.4|5433.4|0
1608594300000|2020-12-21 23:45:00|5440.5|5436.5|5440|5436|5441.4|5437.4|5439.6|5435.6|0
1608594600000|2020-12-21 23:50:00|5440.2|5436.2|5440.6|5436.6|5441.3|5437.3|5440|5436|0
1608594900000|2020-12-21 23:55:00|5440.7|5436.7|5439.2|5435.2|5441.3|5437.3|5437.5|5433.5|0
1608595200000|2020-12-22 00:00:00|5439.3|5435.3|5443.2|5439.2|5444.2|5440.2|5439.2|5435.2|0
1608595500000|2020-12-22 00:05:00|5443.5|5439.5|5442.1|5438.1|5443.5|5439.5|5441.4|5437.4|0
1608595800000|2020-12-22 00:10:00|5442.4|5438.4|5448.5|5444.5|5448.8|5444.8|5442.4|5438.4|0
1608596100000|2020-12-22 00:15:00|5448.6|5444.6|5444.9|5441.9|5449.6|5446.6|5443.5|5440.5|0
1608596400000|2020-12-22 00:20:00|5445|5442|5440.9|5437.9|5445.4|5442.4|5440.9|5437.9|0
1608596700000|2020-12-22 00:25:00|5441|5438|5433.7|5430.7|5441|5438|5433.7|5430.7|0
1608597000000|2020-12-22 00:30:00|5433.2|5430.2|5431.7|5428.7|5436.8|5433.8|5429.4|5426.4|0
1608597300000|2020-12-22 00:35:00|5431.4|5428.4|5431.8|5428.8|5432.5|5429.5|5431|5428|0
1608597600000|2020-12-22 00:40:00|5432|5429|5429.7|5426.7|5432.6|5429.6|5429.6|5426.6|0
1608597900000|2020-12-22 00:45:00|5429.8|5426.8|5420.9|5417.9|5431.2|5428.2|5420.9|5417.9|0
1608598200000|2020-12-22 00:50:00|5421|5418|5415.2|5412.2|5423.8|5420.8|5415.2|5412.2|0
1608598500000|2020-12-22 00:55:00|5415.5|5412.5|5417.5|5414.5|5418.2|5415.2|5413.8|5410.8|0
1608598800000|2020-12-22 01:00:00|5417.7|5414.7|5422.8|5419.8|5422.9|5419.9|5416.7|5413.7|0
1608599100000|2020-12-22 01:05:00|5422.5|5419.5|5421.5|5418.5|5423|5420|5421.3|5418.3|0
1608599400000|2020-12-22 01:10:00|5421.4|5418.4|5422.9|5419.9|5423|5420|5419.9|5416.9|0
1608599700000|2020-12-22 01:15:00|5423|5420|5424.3|5421.3|5424.5|5421.5|5422.9|5419.9|0
1608600000000|2020-12-22 01:20:00|5424.4|5421.4|5427.5|5424.5|5427.5|5424.5|5424.3|5421.3|0
1608600300000|2020-12-22 01:25:00|5427.4|5424.4|5433.6|5430.6|5433.6|5430.6|5427.4|5424.4|0
1608600600000|2020-12-22 01:30:00|5433.7|5430.7|5433.7|5430.7|5436.6|5433.6|5432.2|5429.2|0
1608600900000|2020-12-22 01:35:00|5434|5431|5432.1|5429.1|5435.1|5432.1|5432.1|5429.1|0
1608601200000|2020-12-22 01:40:00|5430.7|5427.7|5430.7|5427.7|5433.7|5430.7|5429.2|5426.2|0
1608601500000|2020-12-22 01:45:00|5431|5428|5433.6|5430.6|5435.1|5432.1|5430.6|5427.6|0
1608601800000|2020-12-22 01:50:00|5433.7|5430.7|5429.2|5426.2|5435.1|5432.1|5429.2|5426.2|0
1608602100000|2020-12-22 01:55:00|5429|5426|5427|5424|5429.1|5426.1|5426.2|5423.2|0
1608602400000|2020-12-22 02:00:00|5427.2|5424.2|5427.9|5424.9|5429.3|5426.3|5423.4|5420.4|0
1608602700000|2020-12-22 02:05:00|5427.8|5424.8|5427.7|5424.7|5429.3|5426.3|5427.7|5424.7|0
1608603000000|2020-12-22 02:10:00|5427.6|5424.6|5429.2|5426.2|5429.3|5426.3|5424.8|5421.8|0
1608603300000|2020-12-22 02:15:00|5429.3|5426.3|5429.2|5426.2|5430.7|5427.7|5427.7|5424.7|0
1608603600000|2020-12-22 02:20:00|5429.5|5426.5|5429.1|5426.1|5430.7|5427.7|5429.1|5426.1|0
1608603900000|2020-12-22 02:25:00|5429.2|5426.2|5432.1|5429.1|5432.1|5429.1|5429.2|5426.2|0
1608604200000|2020-12-22 02:30:00|5432.6|5429.6|5436.6|5433.6|5436.6|5433.6|5432.6|5429.6|0
1608604500000|2020-12-22 02:35:00|5436.7|5433.7|5436.7|5433.7|5438.2|5435.2|5435.2|5432.2|0
1608604800000|2020-12-22 02:40:00|5436.6|5433.6|5433.8|5430.8|5436.7|5433.7|5433.8|5430.8|0
1608605100000|2020-12-22 02:45:00|5434|5431|5435.3|5432.3|5436.6|5433.6|5433.7|5430.7|0
1608605400000|2020-12-22 02:50:00|5435.2|5432.2|5436.7|5433.7|5438.2|5435.2|5435.2|5432.2|0
1608605700000|2020-12-22 02:55:00|5436.8|5433.8|5434|5431|5436.8|5433.8|5433.9|5430.9|0
1608606000000|2020-12-22 03:00:00|5433.9|5430.9|5430.9|5427.9|5435.5|5432.5|5430.8|5427.8|0
1608606300000|2020-12-22 03:05:00|5430.4|5427.4|5428|5425|5430.4|5427.4|5428|5425|0
1608606600000|2020-12-22 03:10:00|5428.1|5425.1|5422.3|5419.3|5428.1|5425.1|5422.2|5419.2|0
1608606900000|2020-12-22 03:15:00|5422.6|5419.6|5422.5|5419.5|5424|5421|5419.6|5416.6|0
1608607200000|2020-12-22 03:20:00|5422.4|5419.4|5423.9|5420.9|5423.9|5420.9|5422.4|5419.4|0
1608607500000|2020-12-22 03:25:00|5424|5421|5424|5421|5425.4|5422.4|5423.9|5420.9|0
1608607800000|2020-12-22 03:30:00|5424.5|5421.5|5425.3|5422.3|5425.4|5422.4|5422.4|5419.4|0
1608608100000|2020-12-22 03:35:00|5423.9|5420.9|5420.7|5417.7|5423.9|5420.9|5416.4|5413.4|0
1608608400000|2020-12-22 03:40:00|5420.6|5417.6|5423.9|5420.9|5425.3|5422.3|5420.6|5417.6|0
1608608700000|2020-12-22 03:45:00|5423.8|5420.8|5422.3|5419.3|5423.9|5420.9|5422.3|5419.3|0
1608609000000|2020-12-22 03:50:00|5422.4|5419.4|5422.6|5419.6|5423.1|5420.1|5420.9|5417.9|0
1608609300000|2020-12-22 03:55:00|5422|5419|5421.2|5418.2|5422.6|5419.6|5421.1|5418.1|0
1608609600000|2020-12-22 04:00:00|5421.7|5418.7|5421|5418|5424.1|5421.1|5419.5|5416.5|0
1608609900000|2020-12-22 04:05:00|5421.7|5418.7|5418|5415|5421.7|5418.7|5418|5415|0
1608610200000|2020-12-22 04:10:00|5418.1|5415.1|5418|5415|5419.5|5416.5|5416.6|5413.6|0
1608610500000|2020-12-22 04:15:00|5418.1|5415.1|5412|5409|5418.1|5415.1|5410.5|5407.5|0
1608610800000|2020-12-22 04:20:00|5411.7|5408.7|5413.4|5410.4|5413.4|5410.4|5410.4|5407.4|0
1608611100000|2020-12-22 04:25:00|5413.5|5410.5|5410.3|5407.3|5413.5|5410.5|5409.9|5406.9|0
1608611400000|2020-12-22 04:30:00|5410.5|5407.5|5412.1|5409.1|5413.9|5410.9|5410.2|5407.2|0
1608611700000|2020-12-22 04:35:00|5411.8|5408.8|5410.6|5407.6|5412.1|5409.1|5409.2|5406.2|0
1608612000000|2020-12-22 04:40:00|5410.7|5407.7|5410.5|5407.5|5411.4|5408.4|5407.6|5404.6|0
1608612300000|2020-12-22 04:45:00|5410.6|5407.6|5407.4|5404.4|5410.6|5407.6|5404.5|5401.5|0
1608612600000|2020-12-22 04:50:00|5407.1|5404.1|5409|5406|5409.1|5406.1|5404.7|5401.7|0
1608612900000|2020-12-22 04:55:00|5408.5|5405.5|5407.7|5404.7|5409.1|5406.1|5406.2|5403.2|0
1608613200000|2020-12-22 05:00:00|5407.6|5404.6|5408.7|5405.7|5409.5|5406.5|5401.4|5398.4|0
1608613500000|2020-12-22 05:05:00|5408.8|5405.8|5408.6|5405.6|5410.1|5407.1|5405.5|5402.5|0
1608613800000|2020-12-22 05:10:00|5408.5|5405.5|5403.7|5400.7|5408.5|5405.5|5402.3|5399.3|0
1608614100000|2020-12-22 05:15:00|5404.3|5401.3|5402.2|5399.2|5405.2|5402.2|5400.8|5397.8|0
1608614400000|2020-12-22 05:20:00|5400.8|5397.8|5394.9|5391.9|5402.3|5399.3|5394.9|5391.9|0
1608614700000|2020-12-22 05:25:00|5395.2|5392.2|5396.6|5393.6|5398|5395|5394.8|5391.8|0
1608615000000|2020-12-22 05:30:00|5396.7|5393.7|5404.8|5401.8|5404.9|5401.9|5394.9|5391.9|0
1608615300000|2020-12-22 05:35:00|5404.9|5401.9|5403.2|5400.2|5406.4|5403.4|5398.9|5395.9|0
1608615600000|2020-12-22 05:40:00|5403.3|5400.3|5401.4|5398.4|5404.7|5401.7|5399.9|5396.9|0
1608615900000|2020-12-22 05:45:00|5401.3|5398.3|5400|5397|5401.5|5398.5|5398.5|5395.5|0
1608616200000|2020-12-22 05:50:00|5399.9|5396.9|5404.4|5401.4|5405.9|5402.9|5397.5|5394.5|0
1608616500000|2020-12-22 05:55:00|5404.1|5401.1|5401.3|5398.3|5404.4|5401.4|5401.3|5398.3|0
1608616800000|2020-12-22 06:00:00|5401.4|5398.4|5398.4|5395.4|5402.8|5399.8|5396.8|5393.8|0
1608617100000|2020-12-22 06:05:00|5398.7|5395.7|5397|5394|5399.9|5396.9|5396.7|5393.7|0
1608617400000|2020-12-22 06:10:00|5396.9|5393.9|5396.8|5393.8|5397|5394|5393.7|5390.7|0
1608617700000|2020-12-22 06:15:00|5397.1|5394.1|5401.5|5398.5|5401.5|5398.5|5397.1|5394.1|0
1608618000000|2020-12-22 06:20:00|5401.4|5398.4|5403.1|5400.1|5403.1|5400.1|5401.4|5398.4|0
1608618300000|2020-12-22 06:25:00|5403.5|5400.5|5405.6|5402.6|5405.7|5402.7|5402.1|5399.1|0
1608618600000|2020-12-22 06:30:00|5405.7|5402.7|5404.2|5401.2|5405.7|5402.7|5402.6|5399.6|0
1608618900000|2020-12-22 06:35:00|5404.1|5401.1|5405.8|5402.8|5405.8|5402.8|5404.1|5401.1|0
1608619200000|2020-12-22 06:40:00|5405.9|5402.9|5402.8|5399.8|5405.9|5402.9|5402.8|5399.8|0
1608619500000|2020-12-22 06:45:00|5402.7|5399.7|5401.4|5398.4|5402.9|5399.9|5401.3|5398.3|0
1608619800000|2020-12-22 06:50:00|5401.3|5398.3|5400.1|5397.1|5401.6|5398.6|5398.5|5395.5|0
1608620100000|2020-12-22 06:55:00|5400.2|5397.2|5398.5|5395.5|5400.2|5397.2|5398.5|5395.5|0
1608620400000|2020-12-22 07:00:00|5398.8|5395.8|5403.6|5401.6|5404.3|5402.3|5390.3|5388.3|643
1608620700000|2020-12-22 07:05:00|5403.1|5401.1|5413.1|5411.1|5413.8|5411.8|5398.8|5396.8|293
1608621000000|2020-12-22 07:10:00|5413.3|5411.3|5409.6|5407.6|5414.1|5412.1|5409.6|5407.6|146
1608621300000|2020-12-22 07:15:00|5409.8|5407.8|5408.1|5406.1|5411.6|5409.6|5406.8|5404.8|133
1608621600000|2020-12-22 07:20:00|5408.3|5406.3|5408.6|5406.6|5410.1|5408.1|5406.3|5404.3|86
1608621900000|2020-12-22 07:25:00|5409.3|5407.3|5413.8|5411.8|5415.6|5413.6|5407.8|5405.8|193
1608622200000|2020-12-22 07:30:00|5414.1|5412.1|5420.6|5418.6|5421.3|5419.3|5412.3|5410.3|193
1608622500000|2020-12-22 07:35:00|5420.8|5418.8|5420.3|5418.3|5422.3|5420.3|5417.1|5415.1|125
1608622800000|2020-12-22 07:40:00|5420.8|5418.8|5424.8|5422.8|5429.8|5427.8|5420.3|5418.3|340
1608623100000|2020-12-22 07:45:00|5425.3|5423.3|5432.6|5430.6|5433.8|5431.8|5425.3|5423.3|272
1608623400000|2020-12-22 07:50:00|5432.8|5430.8|5427.6|5425.6|5433.3|5431.3|5426.6|5424.6|90
1608623700000|2020-12-22 07:55:00|5427.8|5425.8|5422.3|5420.3|5428.8|5426.8|5419.8|5417.8|270
1608624000000|2020-12-22 08:00:00|5421.8|5420.8|5426.3|5425.3|5428.1|5427.1|5408.3|5407.3|2150
1608624300000|2020-12-22 08:05:00|5425.6|5424.6|5433.1|5432.1|5438.3|5437.3|5421.6|5420.6|1398
1608624600000|2020-12-22 08:10:00|5433.6|5432.6|5438.8|5437.8|5442.3|5441.3|5431.6|5430.6|828
1608624900000|2020-12-22 08:15:00|5439.1|5438.1|5433.8|5432.8|5441.6|5440.6|5431.6|5430.6|617
1608625200000|2020-12-22 08:20:00|5432.8|5431.8|5435.6|5434.6|5446.1|5445.1|5432.6|5431.6|825
1608625500000|2020-12-22 08:25:00|5435.8|5434.8|5445.3|5444.3|5445.8|5444.8|5431.8|5430.8|603
1608625800000|2020-12-22 08:30:00|5445.6|5444.6|5465.3|5464.3|5466.3|5465.3|5445.6|5444.6|1240
1608626100000|2020-12-22 08:35:00|5465.6|5464.6|5460.8|5459.8|5466.8|5465.8|5458.1|5457.1|752
1608626400000|2020-12-22 08:40:00|5460.3|5459.3|5463.8|5462.8|5467.3|5466.3|5460.3|5459.3|672
1608626700000|2020-12-22 08:45:00|5464.1|5463.1|5464.1|5463.1|5468.3|5467.3|5462.1|5461.1|560
1608627000000|2020-12-22 08:50:00|5464.3|5463.3|5467.1|5466.1|5473.3|5472.3|5460.8|5459.8|787
1608627300000|2020-12-22 08:55:00|5466.8|5465.8|5465.1|5464.1|5472.1|5471.1|5462.1|5461.1|504
1608627600000|2020-12-22 09:00:00|5464.8|5463.8|5461.6|5460.6|5465.6|5464.6|5460.3|5459.3|604
1608627900000|2020-12-22 09:05:00|5461.8|5460.8|5471.6|5470.6|5473.1|5472.1|5458.6|5457.6|873
1608628200000|2020-12-22 09:10:00|5471.3|5470.3|5469.6|5468.6|5472.6|5471.6|5466.3|5465.3|528
1608628500000|2020-12-22 09:15:00|5469.3|5468.3|5455.8|5454.8|5472.6|5471.6|5455.3|5454.3|485
1608628800000|2020-12-22 09:20:00|5456.1|5455.1|5458.3|5457.3|5462.6|5461.6|5454.8|5453.8|561
1608629100000|2020-12-22 09:25:00|5458.8|5457.8|5455.3|5454.3|5459.1|5458.1|5454.1|5453.1|308
1608629400000|2020-12-22 09:30:00|5455.6|5454.6|5451.3|5450.3|5457.1|5456.1|5451.1|5450.1|417
1608629700000|2020-12-22 09:35:00|5451.6|5450.6|5458.1|5457.1|5460.3|5459.3|5451.3|5450.3|500
1608630000000|2020-12-22 09:40:00|5457.8|5456.8|5452.1|5451.1|5459.6|5458.6|5451.6|5450.6|442
1608630300000|2020-12-22 09:45:00|5452.3|5451.3|5450.6|5449.6|5452.3|5451.3|5445.8|5444.8|574
1608630600000|2020-12-22 09:50:00|5450.1|5449.1|5443.1|5442.1|5451.6|5450.6|5441.6|5440.6|466
1608630900000|2020-12-22 09:55:00|5443.3|5442.3|5439.1|5438.1|5448.1|5447.1|5437.8|5436.8|596
1608631200000|2020-12-22 10:00:00|5439.6|5438.6|5433.3|5432.3|5442.6|5441.6|5430.8|5429.8|1251
1608631500000|2020-12-22 10:05:00|5433.1|5432.1|5441.1|5440.1|5443.3|5442.3|5432.1|5431.1|647
1608631800000|2020-12-22 10:10:00|5441.3|5440.3|5445.8|5444.8|5446.1|5445.1|5438.8|5437.8|301
1608632100000|2020-12-22 10:15:00|5445.6|5444.6|5444.8|5443.8|5446.8|5445.8|5442.6|5441.6|224
1608632400000|2020-12-22 10:20:00|5445.1|5444.1|5444.6|5443.6|5447.1|5446.1|5443.1|5442.1|265
1608632700000|2020-12-22 10:25:00|5444.8|5443.8|5440.1|5439.1|5444.8|5443.8|5438.6|5437.6|502
1608633000000|2020-12-22 10:30:00|5440.3|5439.3|5435.8|5434.8|5440.6|5439.6|5434.8|5433.8|439
1608633300000|2020-12-22 10:35:00|5436.1|5435.1|5434.3|5433.3|5438.6|5437.6|5433.1|5432.1|402
1608633600000|2020-12-22 10:40:00|5434.6|5433.6|5435.8|5434.8|5436.3|5435.3|5433.8|5432.8|301
1608633900000|2020-12-22 10:45:00|5435.6|5434.6|5437.3|5436.3|5442.3|5441.3|5428.1|5427.1|724
1608634200000|2020-12-22 10:50:00|5438.6|5437.6|5433.1|5432.1|5440.6|5439.6|5429.1|5428.1|1026
1608634500000|2020-12-22 10:55:00|5432.8|5431.8|5436.6|5435.6|5436.8|5435.8|5431.1|5430.1|416
1608634800000|2020-12-22 11:00:00|5437.1|5436.1|5439.6|5438.6|5441.3|5440.3|5433.8|5432.8|330
1608635100000|2020-12-22 11:05:00|5439.8|5438.8|5441.1|5440.1|5443.6|5442.6|5437.6|5436.6|327
1608635400000|2020-12-22 11:10:00|5441.3|5440.3|5437.6|5436.6|5441.8|5440.8|5435.6|5434.6|146
1608635700000|2020-12-22 11:15:00|5437.1|5436.1|5443.8|5442.8|5444.6|5443.6|5434.6|5433.6|280
1608636000000|2020-12-22 11:20:00|5444.1|5443.1|5449.6|5448.6|5450.3|5449.3|5443.8|5442.8|328
1608636300000|2020-12-22 11:25:00|5449.3|5448.3|5445.1|5444.1|5449.6|5448.6|5444.8|5443.8|279
1608636600000|2020-12-22 11:30:00|5445.3|5444.3|5445.1|5444.1|5446.6|5445.6|5442.8|5441.8|221
1608636900000|2020-12-22 11:35:00|5445.3|5444.3|5437.1|5436.1|5445.3|5444.3|5437.1|5436.1|485
1608637200000|2020-12-22 11:40:00|5436.8|5435.8|5440.3|5439.3|5441.1|5440.1|5436.8|5435.8|203
1608637500000|2020-12-22 11:45:00|5440.1|5439.1|5438.6|5437.6|5440.8|5439.8|5436.6|5435.6|162
1608637800000|2020-12-22 11:50:00|5438.8|5437.8|5440.6|5439.6|5442.1|5441.1|5437.6|5436.6|173
1608638100000|2020-12-22 11:55:00|5440.8|5439.8|5443.6|5442.6|5443.6|5442.6|5439.1|5438.1|224
1608638400000|2020-12-22 12:00:00|5442.8|5441.8|5444.8|5443.8|5446.3|5445.3|5441.3|5440.3|181
1608638700000|2020-12-22 12:05:00|5445.1|5444.1|5446.1|5445.1|5449.3|5448.3|5443.8|5442.8|286
1608639000000|2020-12-22 12:10:00|5445.8|5444.8|5448.3|5447.3|5449.3|5448.3|5445.3|5444.3|272
1608639300000|2020-12-22 12:15:00|5448.6|5447.6|5447.1|5446.1|5450.8|5449.8|5446.3|5445.3|192
1608639600000|2020-12-22 12:20:00|5446.8|5445.8|5448.3|5447.3|5448.3|5447.3|5445.8|5444.8|123
1608639900000|2020-12-22 12:25:00|5448.6|5447.6|5448.1|5447.1|5449.3|5448.3|5447.1|5446.1|117
1608640200000|2020-12-22 12:30:00|5448.3|5447.3|5446.1|5445.1|5449.6|5448.6|5445.3|5444.3|255
1608640500000|2020-12-22 12:35:00|5445.8|5444.8|5448.1|5447.1|5450.1|5449.1|5445.8|5444.8|185
1608640800000|2020-12-22 12:40:00|5447.3|5446.3|5448.3|5447.3|5449.3|5448.3|5446.5|5445.5|169
1608641100000|2020-12-22 12:45:00|5448|5447|5447.8|5446.8|5448.8|5447.8|5447.5|5446.5|124
1608641400000|2020-12-22 12:50:00|5448|5447|5449|5448|5452|5451|5448|5447|238
1608641700000|2020-12-22 12:55:00|5448.8|5447.8|5447|5446|5449.8|5448.8|5446.3|5445.3|205
1608642000000|2020-12-22 13:00:00|5447.3|5446.3|5450.8|5449.8|5450.8|5449.8|5446.8|5445.8|148
1608642300000|2020-12-22 13:05:00|5450.3|5449.3|5451.5|5450.5|5452.8|5451.8|5448|5447|288
1608642600000|2020-12-22 13:10:00|5451.3|5450.3|5453.8|5452.8|5454.3|5453.3|5449.3|5448.3|189
1608642900000|2020-12-22 13:15:00|5454|5453|5453.5|5452.5|5454.3|5453.3|5452|5451|160
1608643200000|2020-12-22 13:20:00|5453.8|5452.8|5450.8|5449.8|5454.5|5453.5|5450.3|5449.3|197
1608643500000|2020-12-22 13:25:00|5450.5|5449.5|5452.5|5451.5|5453|5452|5449.8|5448.8|149
1608643800000|2020-12-22 13:30:00|5452.8|5451.8|5453.3|5452.3|5453.8|5452.8|5451|5450|163
1608644100000|2020-12-22 13:35:00|5452.8|5451.8|5455.8|5454.8|5456|5455|5452.3|5451.3|286
1608644400000|2020-12-22 13:40:00|5455.5|5454.5|5453.3|5452.3|5456.3|5455.3|5451.8|5450.8|355
1608644700000|2020-12-22 13:45:00|5453|5452|5456|5455|5456|5455|5452.3|5451.3|248
1608645000000|2020-12-22 13:50:00|5455.8|5454.8|5456.8|5455.8|5457.3|5456.3|5454|5453|145
1608645300000|2020-12-22 13:55:00|5457|5456|5451|5450|5457.3|5456.3|5450.8|5449.8|207
1608645600000|2020-12-22 14:00:00|5451.3|5450.3|5452.3|5451.3|5452.3|5451.3|5448.8|5447.8|271
1608645900000|2020-12-22 14:05:00|5452.5|5451.5|5452.3|5451.3|5452.8|5451.8|5450.8|5449.8|251
1608646200000|2020-12-22 14:10:00|5452|5451|5452.8|5451.8|5453.3|5452.3|5450.3|5449.3|274
1608646500000|2020-12-22 14:15:00|5452.5|5451.5|5451.8|5450.8|5453|5452|5449.8|5448.8|161
1608646800000|2020-12-22 14:20:00|5452.3|5451.3|5453|5452|5453.3|5452.3|5450.3|5449.3|127
1608647100000|2020-12-22 14:25:00|5452.8|5451.8|5448.8|5447.8|5453.3|5452.3|5448.8|5447.8|239
1608647400000|2020-12-22 14:30:00|5449|5448|5442.8|5441.8|5449.3|5448.3|5439.3|5438.3|972
1608647700000|2020-12-22 14:35:00|5441.8|5440.8|5440.8|5439.8|5443.3|5442.3|5437.8|5436.8|885
1608648000000|2020-12-22 14:40:00|5441|5440|5442.8|5441.8|5444.5|5443.5|5437.5|5436.5|904
1608648300000|2020-12-22 14:45:00|5442.5|5441.5|5443.8|5442.8|5447.3|5446.3|5442.5|5441.5|330
1608648600000|2020-12-22 14:50:00|5443.5|5442.5|5440.8|5439.8|5444.8|5443.8|5439|5438|408
1608648900000|2020-12-22 14:55:00|5441|5440|5442.5|5441.5|5444.3|5443.3|5440.3|5439.3|246
1608649200000|2020-12-22 15:00:00|5442.3|5441.3|5442.5|5441.5|5445.3|5444.3|5439.8|5438.8|546
1608649500000|2020-12-22 15:05:00|5442.3|5441.3|5451.3|5450.3|5451.5|5450.5|5441.8|5440.8|289
1608649800000|2020-12-22 15:10:00|5450.8|5449.8|5436.3|5435.3|5451.3|5450.3|5435.3|5434.3|865
1608650100000|2020-12-22 15:15:00|5435.8|5434.8|5443.3|5442.3|5444.3|5443.3|5435.8|5434.8|635
1608650400000|2020-12-22 15:20:00|5443|5442|5444.3|5443.3|5445.3|5444.3|5440.3|5439.3|489
1608650700000|2020-12-22 15:25:00|5444.5|5443.5|5454.3|5453.3|5454.3|5453.3|5443.8|5442.8|1223
1608651000000|2020-12-22 15:30:00|5454|5453|5458.3|5457.3|5459.8|5458.8|5453.3|5452.3|1301
1608651300000|2020-12-22 15:35:00|5458.5|5457.5|5461.8|5460.8|5461.8|5460.8|5457.5|5456.5|513
1608651600000|2020-12-22 15:40:00|5461.5|5460.5|5461.3|5460.3|5462.3|5461.3|5459.8|5458.8|288
1608651900000|2020-12-22 15:45:00|5461.8|5460.8|5458.3|5457.3|5462.8|5461.8|5458.3|5457.3|468
1608652200000|2020-12-22 15:50:00|5458.8|5457.8|5461.8|5460.8|5462|5461|5456.8|5455.8|417
1608652500000|2020-12-22 15:55:00|5461.5|5460.5|5465.8|5464.8|5467.8|5466.8|5461.3|5460.3|444
1608652800000|2020-12-22 16:00:00|5466|5465|5466.3|5465.3|5468.3|5467.3|5464.3|5463.3|360
1608653100000|2020-12-22 16:05:00|5466.5|5465.5|5468.3|5467.3|5469.3|5468.3|5466.3|5465.3|345
1608653400000|2020-12-22 16:10:00|5468.5|5467.5|5470.8|5469.8|5471.3|5470.3|5467.8|5466.8|421
1608653700000|2020-12-22 16:15:00|5471|5470|5474|5473|5475.8|5474.8|5470.8|5469.8|515
1608654000000|2020-12-22 16:20:00|5474.3|5473.3|5477.3|5476.3|5477.3|5476.3|5471.3|5470.3|948
1608654300000|2020-12-22 16:25:00|5477|5476|5475|5474|5478.8|5477.8|5472.3|5471.3|1505
1608654600000|2020-12-22 16:30:00|5473.4|5472.4|5467.9|5465.9|5475.9|5473.9|5463.7|5461.7|2929
1608654900000|2020-12-22 16:35:00|5468.2|5466.2|5462.9|5460.9|5469.7|5467.7|5461.2|5459.2|2257
1608655200000|2020-12-22 16:40:00|5462.7|5460.7|5459.4|5457.4|5463.2|5461.2|5458.2|5456.2|543
1608655500000|2020-12-22 16:45:00|5459.2|5457.2|5460.2|5458.2|5462.2|5460.2|5457.4|5455.4|310
1608655800000|2020-12-22 16:50:00|5459.9|5457.9|5458.9|5456.9|5460.2|5458.2|5457.4|5455.4|353
1608656100000|2020-12-22 16:55:00|5458.7|5456.7|5463.2|5461.2|5463.9|5461.9|5457.9|5455.9|187
1608656400000|2020-12-22 17:00:00|5462.9|5460.9|5463.2|5461.2|5464.7|5462.7|5461.7|5459.7|118
1608656700000|2020-12-22 17:05:00|5462.9|5460.9|5461.9|5459.9|5464.4|5462.4|5461.9|5459.9|82
1608657000000|2020-12-22 17:10:00|5462.2|5460.2|5463.9|5461.9|5465.2|5463.2|5461.4|5459.4|91
1608657300000|2020-12-22 17:15:00|5463.7|5461.7|5464.2|5462.2|5465.2|5463.2|5463.2|5461.2|47
1608657600000|2020-12-22 17:20:00|5464.4|5462.4|5463.7|5461.7|5465.2|5463.2|5463.2|5461.2|75
1608657900000|2020-12-22 17:25:00|5463.4|5461.4|5461.4|5459.4|5463.9|5461.9|5461.4|5459.4|100
1608658200000|2020-12-22 17:30:00|5461.7|5459.7|5464.2|5462.2|5464.4|5462.4|5460.7|5458.7|46
1608658500000|2020-12-22 17:35:00|5463.9|5461.9|5465.9|5463.9|5467.4|5465.4|5463.9|5461.9|55
1608658800000|2020-12-22 17:40:00|5465.7|5463.7|5468.2|5466.2|5468.4|5466.4|5465.2|5463.2|25
1608659100000|2020-12-22 17:45:00|5467.9|5465.9|5467.9|5465.9|5468.9|5466.9|5466.4|5464.4|21
1608659400000|2020-12-22 17:50:00|5468.2|5466.2|5467.9|5465.9|5468.9|5466.9|5467.2|5465.2|32
1608659700000|2020-12-22 17:55:00|5467.7|5465.7|5468.4|5466.4|5468.4|5466.4|5466.4|5464.4|11
1608660000000|2020-12-22 18:00:00|5468.9|5466.9|5468.7|5466.7|5470.2|5468.2|5468.2|5466.2|38
1608660300000|2020-12-22 18:05:00|5468.9|5466.9|5469.4|5467.4|5470.2|5468.2|5468.7|5466.7|18
1608660600000|2020-12-22 18:10:00|5469.7|5467.7|5471.4|5469.4|5471.4|5469.4|5468.9|5466.9|45
1608660900000|2020-12-22 18:15:00|5471.2|5469.2|5470.7|5468.7|5472.7|5470.7|5470.4|5468.4|30
1608661200000|2020-12-22 18:20:00|5470.9|5468.9|5470.9|5468.9|5471.4|5469.4|5469.9|5467.9|23
1608661500000|2020-12-22 18:25:00|5470.7|5468.7|5470.9|5468.9|5471.9|5469.9|5470.4|5468.4|31
1608661800000|2020-12-22 18:30:00|5471.2|5469.2|5471.4|5469.4|5472.4|5470.4|5470.7|5468.7|20
1608662100000|2020-12-22 18:35:00|5471.2|5469.2|5471.4|5469.4|5473.2|5471.2|5470.4|5468.4|60
1608662400000|2020-12-22 18:40:00|5471.2|5469.2|5470.2|5468.2|5471.4|5469.4|5469.7|5467.7|49
1608662700000|2020-12-22 18:45:00|5470.4|5468.4|5470.7|5468.7|5471.7|5469.7|5470.2|5468.2|25
1608663000000|2020-12-22 18:50:00|5470.9|5468.9|5473.7|5471.7|5473.7|5471.7|5470.9|5468.9|36
1608663300000|2020-12-22 18:55:00|5473.4|5471.4|5472.4|5470.4|5474.9|5472.9|5472.4|5470.4|42
1608663600000|2020-12-22 19:00:00|5472.7|5470.7|5473.2|5471.2|5473.7|5471.7|5472.4|5470.4|13
1608663900000|2020-12-22 19:05:00|5473.4|5471.4|5472.4|5470.4|5473.9|5471.9|5471.7|5469.7|8
1608664200000|2020-12-22 19:10:00|5472.7|5470.7|5472.9|5470.9|5473.2|5471.2|5471.7|5469.7|9
1608664500000|2020-12-22 19:15:00|5472.7|5470.7|5474.2|5472.2|5474.2|5472.2|5472.7|5470.7|10
1608664800000|2020-12-22 19:20:00|5473.9|5471.9|5473.4|5471.4|5474.9|5472.9|5472.9|5470.9|5
1608665100000|2020-12-22 19:25:00|5473.7|5471.7|5473.9|5471.9|5473.9|5471.9|5472.4|5470.4|16
1608665400000|2020-12-22 19:30:00|5473.7|5471.7|5472.7|5470.7|5473.9|5471.9|5471.7|5469.7|27
1608665700000|2020-12-22 19:35:00|5472.4|5470.4|5467.4|5465.4|5472.7|5470.7|5467.4|5465.4|22
1608666000000|2020-12-22 19:40:00|5467.2|5465.2|5467.7|5465.7|5467.9|5465.9|5465.7|5463.7|41
1608666300000|2020-12-22 19:45:00|5467.4|5465.4|5469.9|5467.9|5469.9|5467.9|5465.9|5463.9|31
1608666600000|2020-12-22 19:50:00|5469.7|5467.7|5468.4|5466.4|5472.2|5470.2|5468.2|5466.2|44
1608666900000|2020-12-22 19:55:00|5468.2|5466.2|5470.4|5468.4|5470.4|5468.4|5467.7|5465.7|7
1608667200000|2020-12-22 20:00:00|5470.2|5468.2|5471.2|5469.2|5471.9|5469.9|5470.2|5468.2|34
1608667500000|2020-12-22 20:05:00|5470.9|5468.9|5467.7|5465.7|5471.2|5469.2|5467.7|5465.7|24
1608667800000|2020-12-22 20:10:00|5467.4|5465.4|5467.9|5465.9|5468.7|5466.7|5465.2|5463.2|40
1608668100000|2020-12-22 20:15:00|5468.2|5466.2|5466.2|5464.2|5468.4|5466.4|5465.7|5463.7|21
1608668400000|2020-12-22 20:20:00|5465.9|5463.9|5465.2|5463.2|5467.7|5465.7|5465.2|5463.2|28
1608668700000|2020-12-22 20:25:00|5465.4|5463.4|5462.9|5460.9|5465.9|5463.9|5462.7|5460.7|51
1608669000000|2020-12-22 20:30:00|5463.2|5461.2|5464.9|5462.9|5466.4|5464.4|5461.9|5459.9|44
1608669300000|2020-12-22 20:35:00|5464.7|5462.7|5463.4|5461.4|5466.9|5464.9|5463.4|5461.4|15
1608669600000|2020-12-22 20:40:00|5463.7|5461.7|5465.9|5463.9|5466.2|5464.2|5462.2|5460.2|59
1608669900000|2020-12-22 20:45:00|5466.2|5464.2|5469.2|5467.2|5472.9|5470.9|5465.7|5463.7|112
1608670200000|2020-12-22 20:50:00|5468.7|5466.7|5466.9|5464.9|5470.4|5468.4|5466.9|5464.9|99
1608670500000|2020-12-22 20:55:00|5466.2|5464.2|5470.7|5468.7|5474.9|5472.9|5466.2|5464.2|203
1608670800000|2020-12-22 21:00:00|5473.8|5469.8|5470.9|5466.9|5476.6|5472.6|5470.6|5466.6|0
1608671100000|2020-12-22 21:05:00|5470.8|5466.8|5473.1|5469.1|5474.3|5470.3|5470.3|5466.3|0
1608671400000|2020-12-22 21:10:00|5473.4|5469.4|5472.6|5468.6|5473.7|5469.7|5471.4|5467.4|0
1608671700000|2020-12-22 21:15:00|5472.7|5468.7|5472.8|5468.8|5473.3|5469.3|5472.6|5468.6|0
1608672000000|2020-12-22 21:20:00|5472.7|5468.7|5472.8|5468.8|5473.3|5469.3|5472.7|5468.7|0
1608672300000|2020-12-22 21:25:00|5472.7|5468.7|5472.6|5468.6|5473.1|5469.1|5472.5|5468.5|0
1608672600000|2020-12-22 21:30:00|5472.7|5468.7|5473.9|5469.9|5474.3|5470.3|5472.1|5468.1|0
1608672900000|2020-12-22 21:35:00|5473.6|5469.6|5473|5469|5474.7|5470.7|5473|5469|0
1608673200000|2020-12-22 21:40:00|5473.1|5469.1|5473.8|5469.8|5474.2|5470.2|5472.3|5468.3|0
1608673500000|2020-12-22 21:45:00|5473.9|5469.9|5473.2|5469.2|5474.9|5470.9|5472.6|5468.6|0
1608673800000|2020-12-22 21:50:00|5473.1|5469.1|5473.5|5469.5|5473.5|5469.5|5471.9|5467.9|0
1608674100000|2020-12-22 21:55:00|5473.4|5469.4|5470.8|5466.8|5473.5|5469.5|5470.5|5466.5|0
1608674400000|2020-12-22 22:00:00|5470.9|5466.9|5471|5467|5471.2|5467.2|5470.9|5466.9|0
1608674700000|2020-12-22 22:05:00|5470.9|5466.9|5470.9|5466.9|5471.2|5467.2|5470.9|5466.9|0
1608675000000|2020-12-22 22:10:00|5471|5467|5471|5467|5471.1|5467.1|5471|5467|0
1608675300000|2020-12-22 22:15:00|5470.8|5466.8|5470.8|5466.8|5470.8|5466.8|5470.8|5466.8|0
1608675600000|2020-12-22 22:20:00|5470.7|5466.7|5470.7|5466.7|5470.7|5466.7|5470.7|5466.7|0
1608675900000|2020-12-22 22:25:00|5470.8|5466.8|5471|5467|5471|5467|5470.8|5466.8|0
1608676200000|2020-12-22 22:30:00|5471.1|5467.1|5471|5467|5471.1|5467.1|5471|5467|0
1608676800000|2020-12-22 22:40:00|5470.9|5466.9|5470.9|5466.9|5470.9|5466.9|5470.9|5466.9|0
1608677100000|2020-12-22 22:45:00|5471|5467|5470.8|5466.8|5471|5467|5470.8|5466.8|0
1608677400000|2020-12-22 22:50:00|5471|5467|5471.1|5467.1|5471.2|5467.2|5471|5467|0
1608677700000|2020-12-22 22:55:00|5471|5467|5471|5467|5471|5467|5470.8|5466.8|0
1608678000000|2020-12-22 23:00:00|5470.9|5466.9|5473|5469|5473|5469|5469.7|5465.7|0
1608678300000|2020-12-22 23:05:00|5472.9|5468.9|5472.6|5468.6|5473.4|5469.4|5472.3|5468.3|0
1608678600000|2020-12-22 23:10:00|5472.7|5468.7|5474.7|5470.7|5474.7|5470.7|5472.7|5468.7|0
1608678900000|2020-12-22 23:15:00|5474.6|5470.6|5474.5|5470.5|5474.7|5470.7|5473.3|5469.3|0
1608679200000|2020-12-22 23:20:00|5474.6|5470.6|5474.1|5470.1|5474.7|5470.7|5473.7|5469.7|0
1608679500000|2020-12-22 23:25:00|5474.2|5470.2|5474.7|5470.7|5475.5|5471.5|5474.1|5470.1|0
1608679800000|2020-12-22 23:30:00|5474.8|5470.8|5473.4|5469.4|5475.4|5471.4|5473.4|5469.4|0
1608680100000|2020-12-22 23:35:00|5473.5|5469.5|5475.4|5471.4|5475.4|5471.4|5473.5|5469.5|0
1608680400000|2020-12-22 23:40:00|5475.3|5471.3|5476.3|5472.3|5476.8|5472.8|5474.7|5470.7|0
1608680700000|2020-12-22 23:45:00|5476.4|5472.4|5478.1|5474.1|5479.4|5475.4|5476.3|5472.3|0
1608681000000|2020-12-22 23:50:00|5478.3|5474.3|5481.3|5477.3|5482|5478|5478.1|5474.1|0
1608681300000|2020-12-22 23:55:00|5481.4|5477.4|5481.7|5477.7|5482.1|5478.1|5480.3|5476.3|0
1608681600000|2020-12-23 00:00:00|5481.6|5477.6|5481.6|5477.6|5483.5|5479.5|5480.9|5476.9|0
1608681900000|2020-12-23 00:05:00|5481.5|5477.5|5479.2|5475.2|5481.6|5477.6|5479.2|5475.2|0
1608682200000|2020-12-23 00:10:00|5479.1|5475.1|5478.4|5474.4|5480.5|5476.5|5478.4|5474.4|0
1608682500000|2020-12-23 00:15:00|5478.2|5474.2|5478.3|5475.3|5481.3|5478.3|5476.8|5473.8|0
1608682800000|2020-12-23 00:20:00|5478|5475|5471|5468|5478.2|5475.2|5468.9|5465.9|0
1608683100000|2020-12-23 00:25:00|5471.2|5468.2|5470.2|5467.2|5477.1|5474.1|5468.7|5465.7|0
1608683400000|2020-12-23 00:30:00|5470.1|5467.1|5467.2|5464.2|5471.6|5468.6|5465.5|5462.5|0
1608683700000|2020-12-23 00:35:00|5467.3|5464.3|5465.2|5462.2|5468.7|5465.7|5464.2|5461.2|0
1608684000000|2020-12-23 00:40:00|5465.9|5462.9|5465|5462|5468.8|5465.8|5462.7|5459.7|0
1608684300000|2020-12-23 00:45:00|5464.9|5461.9|5463.3|5460.3|5468.8|5465.8|5462.5|5459.5|0
1608684600000|2020-12-23 00:50:00|5463|5460|5456.4|5453.4|5464.1|5461.1|5455|5452|0
1608684900000|2020-12-23 00:55:00|5456.2|5453.2|5450.5|5447.5|5457.1|5454.1|5443.7|5440.7|0
1608685200000|2020-12-23 01:00:00|5450.7|5447.7|5451.7|5448.7|5452.6|5449.6|5441.6|5438.6|0
1608685500000|2020-12-23 01:05:00|5451.8|5448.8|5448.8|5445.8|5452.7|5449.7|5448|5445|0
1608685800000|2020-12-23 01:10:00|5448.5|5445.5|5449.7|5446.7|5449.7|5446.7|5443.4|5440.4|0
1608686100000|2020-12-23 01:15:00|5449.6|5446.6|5454.3|5451.3|5455.9|5452.9|5449.6|5446.6|0
1608686400000|2020-12-23 01:20:00|5454.4|5451.4|5452.7|5449.7|5454.4|5451.4|5448.3|5445.3|0
1608686700000|2020-12-23 01:25:00|5452.8|5449.8|5452.7|5449.7|5455.6|5452.6|5449.7|5446.7|0
1608687000000|2020-12-23 01:30:00|5452.8|5449.8|5447|5444|5457.2|5454.2|5445.3|5442.3|0
1608687300000|2020-12-23 01:35:00|5447.1|5444.1|5451.6|5448.6|5453.2|5450.2|5447|5444|0
1608687600000|2020-12-23 01:40:00|5451.7|5448.7|5454.5|5451.5|5456.2|5453.2|5451.5|5448.5|0
1608687900000|2020-12-23 01:45:00|5454.6|5451.6|5456.5|5453.5|5456.5|5453.5|5454.5|5451.5|0
1608688200000|2020-12-23 01:50:00|5456.4|5453.4|5456.4|5453.4|5457.9|5454.9|5456.3|5453.3|0
1608688500000|2020-12-23 01:55:00|5456.3|5453.3|5452|5449|5456.4|5453.4|5451.9|5448.9|0
1608688800000|2020-12-23 02:00:00|5452.1|5449.1|5448.8|5445.8|5453.5|5450.5|5445.8|5442.8|0
1608689100000|2020-12-23 02:05:00|5448.9|5445.9|5451.8|5448.8|5451.8|5448.8|5444.1|5441.1|0
1608689400000|2020-12-23 02:10:00|5451.9|5448.9|5450.3|5447.3|5453.4|5450.4|5448.7|5445.7|0
1608689700000|2020-12-23 02:15:00|5450.2|5447.2|5443.1|5440.1|5450.3|5447.3|5442.9|5439.9|0
1608690000000|2020-12-23 02:20:00|5442|5439|5443.2|5440.2|5444.7|5441.7|5441.7|5438.7|0
1608690300000|2020-12-23 02:25:00|5443.7|5440.7|5440.4|5437.4|5444.6|5441.6|5440.1|5437.1|0
1608690600000|2020-12-23 02:30:00|5440.5|5437.5|5443.6|5440.6|5443.7|5440.7|5440.4|5437.4|0
1608690900000|2020-12-23 02:35:00|5443.7|5440.7|5441|5438|5445.3|5442.3|5440.9|5437.9|0
1608691200000|2020-12-23 02:40:00|5441.2|5438.2|5438|5435|5442.4|5439.4|5438|5435|0
1608691500000|2020-12-23 02:45:00|5438.3|5435.3|5438.1|5435.1|5439.5|5436.5|5438|5435|0
1608691800000|2020-12-23 02:50:00|5438.2|5435.2|5441.2|5438.2|5441.2|5438.2|5438.1|5435.1|0
1608692100000|2020-12-23 02:55:00|5441.8|5438.8|5442.6|5439.6|5444.1|5441.1|5441.8|5438.8|0
1608692400000|2020-12-23 03:00:00|5442.7|5439.7|5442.6|5439.6|5444.1|5441.1|5441|5438|0
1608692700000|2020-12-23 03:05:00|5442.7|5439.7|5445.5|5442.5|5445.6|5442.6|5442.7|5439.7|0
1608693000000|2020-12-23 03:10:00|5445.6|5442.6|5448.5|5445.5|5448.5|5445.5|5444.1|5441.1|0
1608693300000|2020-12-23 03:15:00|5448.3|5445.3|5451.7|5448.7|5451.7|5448.7|5447.1|5444.1|0
1608693600000|2020-12-23 03:20:00|5451.8|5448.8|5455.1|5452.1|5455.1|5452.1|5451.6|5448.6|0
1608693900000|2020-12-23 03:25:00|5455.7|5452.7|5455.9|5452.9|5457.3|5454.3|5455.1|5452.1|0
1608694200000|2020-12-23 03:30:00|5456.2|5453.2|5455.3|5452.3|5456.7|5453.7|5453.8|5450.8|0
1608694500000|2020-12-23 03:35:00|5455.2|5452.2|5456.7|5453.7|5456.7|5453.7|5455.2|5452.2|0
1608694800000|2020-12-23 03:40:00|5456.6|5453.6|5455.2|5452.2|5456.7|5453.7|5455.2|5452.2|0
1608695100000|2020-12-23 03:45:00|5455|5452|5459.8|5456.8|5459.8|5456.8|5453.8|5450.8|0
1608695400000|2020-12-23 03:50:00|5459.5|5456.5|5458.3|5455.3|5459.8|5456.8|5458.3|5455.3|0
1608695700000|2020-12-23 03:55:00|5458.4|5455.4|5458.3|5455.3|5458.4|5455.4|5458.3|5455.3|0
1608696000000|2020-12-23 04:00:00|5458.2|5455.2|5458.3|5455.3|5458.4|5455.4|5456.8|5453.8|0
1608696300000|2020-12-23 04:05:00|5458.4|5455.4|5464.3|5461.3|5464.3|5461.3|5458.3|5455.3|0
1608696600000|2020-12-23 04:10:00|5464.4|5461.4|5462.8|5459.8|5465.8|5462.8|5461.3|5458.3|0
1608696900000|2020-12-23 04:15:00|5462.9|5459.9|5463.6|5460.6|5465.9|5462.9|5462.1|5459.1|0
1608697200000|2020-12-23 04:20:00|5463.4|5460.4|5461.3|5458.3|5464.4|5461.4|5461.3|5458.3|0
1608697500000|2020-12-23 04:25:00|5461.4|5458.4|5459.9|5456.9|5461.4|5458.4|5459.9|5456.9|0
1608697800000|2020-12-23 04:30:00|5460.4|5457.4|5461.5|5458.5|5463|5460|5460.4|5457.4|0
1608698100000|2020-12-23 04:35:00|5461.4|5458.4|5460|5457|5461.5|5458.5|5459.3|5456.3|0
1608698400000|2020-12-23 04:40:00|5459.3|5456.3|5459.2|5456.2|5460|5457|5458.5|5455.5|0
1608698700000|2020-12-23 04:45:00|5459.9|5456.9|5459.9|5456.9|5460|5457|5458.5|5455.5|0
1608699000000|2020-12-23 04:50:00|5460|5457|5459.9|5456.9|5460|5457|5458.5|5455.5|0
1608699300000|2020-12-23 04:55:00|5459.4|5456.4|5462.8|5459.8|5462.8|5459.8|5458.5|5455.5|0
1608699600000|2020-12-23 05:00:00|5462.3|5459.3|5461.5|5458.5|5462.3|5459.3|5459.9|5456.9|0
1608699900000|2020-12-23 05:05:00|5461.7|5458.7|5462.9|5459.9|5463|5460|5461.4|5458.4|0
1608700200000|2020-12-23 05:10:00|5462.7|5459.7|5464.3|5461.3|5464.3|5461.3|5462.2|5459.2|0
1608700500000|2020-12-23 05:15:00|5465|5462|5462.7|5459.7|5465.7|5462.7|5462.7|5459.7|0
1608700800000|2020-12-23 05:20:00|5462.6|5459.6|5464.1|5461.1|5464.1|5461.1|5461|5458|0
1608701100000|2020-12-23 05:25:00|5463.8|5460.8|5464.1|5461.1|5464.9|5461.9|5462.6|5459.6|0
1608701400000|2020-12-23 05:30:00|5464|5461|5462.4|5459.4|5465.6|5462.6|5462.4|5459.4|0
1608701700000|2020-12-23 05:35:00|5462.5|5459.5|5462.4|5459.4|5462.5|5459.5|5462.4|5459.4|0
1608702000000|2020-12-23 05:40:00|5462.5|5459.5|5460.8|5457.8|5463.9|5460.9|5460.8|5457.8|0
1608702300000|2020-12-23 05:45:00|5460.3|5457.3|5462.4|5459.4|5462.4|5459.4|5459.4|5456.4|0
1608702600000|2020-12-23 05:50:00|5462.3|5459.3|5462.3|5459.3|5463.8|5460.8|5462.3|5459.3|0
1608702900000|2020-12-23 05:55:00|5461.7|5458.7|5464|5461|5465.4|5462.4|5460.9|5457.9|0
1608703200000|2020-12-23 06:00:00|5463.9|5460.9|5465.6|5462.6|5467.1|5464.1|5462.5|5459.5|0
1608703500000|2020-12-23 06:05:00|5465.4|5462.4|5465.4|5462.4|5466.9|5463.9|5464.7|5461.7|0
1608703800000|2020-12-23 06:10:00|5464.8|5461.8|5464.7|5461.7|5465.4|5462.4|5462.4|5459.4|0
1608704100000|2020-12-23 06:15:00|5464.4|5461.4|5466.9|5463.9|5467|5464|5464|5461|0
1608704400000|2020-12-23 06:20:00|5467|5464|5466.9|5463.9|5467|5464|5465.4|5462.4|0
1608704700000|2020-12-23 06:25:00|5467|5464|5464|5461|5467.1|5464.1|5464|5461|0
1608705000000|2020-12-23 06:30:00|5464.1|5461.1|5464|5461|5465.5|5462.5|5464|5461|0
1608705300000|2020-12-23 06:35:00|5465.4|5462.4|5464.1|5461.1|5465.6|5462.6|5464.1|5461.1|0
1608705600000|2020-12-23 06:40:00|5464.4|5461.4|5465.5|5462.5|5465.6|5462.6|5464|5461|0
1608705900000|2020-12-23 06:45:00|5465.2|5462.2|5471.2|5468.2|5471.3|5468.3|5464.8|5461.8|0
1608706200000|2020-12-23 06:50:00|5471|5468|5469.8|5466.8|5471.2|5468.2|5469.8|5466.8|0
1608706500000|2020-12-23 06:55:00|5469.9|5466.9|5471.2|5468.2|5471.3|5468.3|5468.4|5465.4|0
1608706800000|2020-12-23 07:00:00|5472.4|5469.4|5472.9|5470.9|5483.2|5481.2|5471.7|5469.4|867
1608707100000|2020-12-23 07:05:00|5473.2|5471.2|5471.2|5469.2|5473.2|5471.2|5469.4|5467.4|122
1608707400000|2020-12-23 07:10:00|5470.9|5468.9|5473.9|5471.9|5476.7|5474.7|5469.4|5467.4|199
1608707700000|2020-12-23 07:15:00|5474.2|5472.2|5477.2|5475.2|5477.7|5475.7|5471.4|5469.4|145
1608708000000|2020-12-23 07:20:00|5476.9|5474.9|5479.2|5477.2|5482.2|5480.2|5476.4|5474.4|112
1608708300000|2020-12-23 07:25:00|5479.4|5477.4|5481.2|5479.2|5482.7|5480.7|5478.2|5476.2|61
1608708600000|2020-12-23 07:30:00|5481.4|5479.4|5478.2|5476.2|5481.9|5479.9|5476.9|5474.9|56
1608708900000|2020-12-23 07:35:00|5478.4|5476.4|5474.9|5472.9|5479.7|5477.7|5474.7|5472.7|55
1608709200000|2020-12-23 07:40:00|5474.7|5472.7|5476.9|5474.9|5477.2|5475.2|5472.9|5470.9|72
1608709500000|2020-12-23 07:45:00|5476.7|5474.7|5480.7|5478.7|5480.9|5478.9|5475.2|5473.2|58
1608709800000|2020-12-23 07:50:00|5480.4|5478.4|5486.9|5484.9|5486.9|5484.9|5478.7|5476.7|141
1608710100000|2020-12-23 07:55:00|5486.7|5484.7|5481.7|5479.7|5488.9|5486.9|5481.2|5479.2|184
1608710400000|2020-12-23 08:00:00|5480.7|5478.9|5480.7|5479.7|5488.9|5487.9|5470.2|5469.2|2220
1608710700000|2020-12-23 08:05:00|5481.7|5480.7|5493.4|5492.4|5494.4|5493.4|5481.7|5480.7|1290
1608711000000|2020-12-23 08:10:00|5493.7|5492.7|5496.2|5495.2|5497.2|5496.2|5486.9|5485.9|956
1608711300000|2020-12-23 08:15:00|5496.4|5495.4|5497.2|5496.2|5503.2|5502.2|5495.4|5494.4|921
1608711600000|2020-12-23 08:20:00|5497.7|5496.7|5500.7|5499.7|5507.2|5506.2|5496.9|5495.9|836
1608711900000|2020-12-23 08:25:00|5501.2|5500.2|5500.9|5499.9|5505.2|5504.2|5498.2|5497.2|757
1608712200000|2020-12-23 08:30:00|5501.2|5500.2|5495.7|5494.7|5501.7|5500.7|5495.4|5494.4|606
1608712500000|2020-12-23 08:35:00|5495.4|5494.4|5491.7|5490.7|5498.9|5497.9|5491.7|5490.7|328
1608712800000|2020-12-23 08:40:00|5492.2|5491.2|5495.2|5494.2|5497.2|5496.2|5488.7|5487.7|658
1608713100000|2020-12-23 08:45:00|5495.4|5494.4|5495.9|5494.9|5499.7|5498.7|5492.7|5491.7|443
1608713400000|2020-12-23 08:50:00|5495.7|5494.7|5499.2|5498.2|5500.7|5499.7|5494.9|5493.9|243
1608713700000|2020-12-23 08:55:00|5498.9|5497.9|5496.2|5495.2|5500.7|5499.7|5494.9|5493.9|333
1608714000000|2020-12-23 09:00:00|5496.4|5495.4|5496.7|5495.7|5497.7|5496.7|5491.2|5490.2|256
1608714300000|2020-12-23 09:05:00|5496.9|5495.9|5500.2|5499.2|5500.4|5499.4|5495.2|5494.2|224
1608714600000|2020-12-23 09:10:00|5500.4|5499.4|5495.7|5494.7|5500.7|5499.7|5493.2|5492.2|224
1608714900000|2020-12-23 09:15:00|5495.9|5494.9|5495.2|5494.2|5498.7|5497.7|5495.2|5494.2|162
1608715200000|2020-12-23 09:20:00|5495.4|5494.4|5491.2|5490.2|5495.7|5494.7|5491.2|5490.2|366
1608715500000|2020-12-23 09:25:00|5491.4|5490.4|5495.2|5494.2|5495.2|5494.2|5489.2|5488.2|227
1608715800000|2020-12-23 09:30:00|5495.7|5494.7|5499.7|5498.7|5505.2|5504.2|5495.7|5494.7|497
1608716100000|2020-12-23 09:35:00|5499.4|5498.4|5499.7|5498.7|5503.7|5502.7|5498.4|5497.4|247
1608716400000|2020-12-23 09:40:00|5500.2|5499.2|5502.2|5501.2|5503.7|5502.7|5500.2|5499.2|217
1608716700000|2020-12-23 09:45:00|5501.9|5500.9|5501.7|5500.7|5505.4|5504.4|5500.9|5499.9|239
1608717000000|2020-12-23 09:50:00|5501.9|5500.9|5505.2|5504.2|5505.7|5504.7|5501.9|5500.9|201
1608717300000|2020-12-23 09:55:00|5504.9|5503.9|5502.2|5501.2|5506.4|5505.4|5501.7|5500.7|285
1608717600000|2020-12-23 10:00:00|5502.7|5501.7|5503.7|5502.7|5505.2|5504.2|5500.9|5499.9|136
1608717900000|2020-12-23 10:05:00|5503.9|5502.9|5504.9|5503.9|5505.7|5504.7|5503.2|5502.2|194
1608718200000|2020-12-23 10:10:00|5504.7|5503.7|5503.7|5502.7|5505.7|5504.7|5502.9|5501.9|253
1608718500000|2020-12-23 10:15:00|5503.9|5502.9|5508.9|5507.9|5509.2|5508.2|5503.2|5502.2|408
1608718800000|2020-12-23 10:20:00|5509.2|5508.2|5511.4|5510.4|5511.7|5510.7|5506.4|5505.4|375
1608719100000|2020-12-23 10:25:00|5511.2|5510.2|5507.7|5506.7|5511.7|5510.7|5507.7|5506.7|279
1608719400000|2020-12-23 10:30:00|5507.4|5506.4|5506.4|5505.4|5511.2|5510.2|5506.2|5505.2|354
1608719700000|2020-12-23 10:35:00|5506.2|5505.2|5505.7|5504.7|5507.2|5506.2|5504.2|5503.2|299
1608720000000|2020-12-23 10:40:00|5505.9|5504.9|5509.2|5508.2|5509.4|5508.4|5505.2|5504.2|265
1608720300000|2020-12-23 10:45:00|5509.4|5508.4|5509.7|5508.7|5511.7|5510.7|5508.2|5507.2|240
1608720600000|2020-12-23 10:50:00|5509.4|5508.4|5511.7|5510.7|5511.7|5510.7|5507.7|5506.7|404
1608720900000|2020-12-23 10:55:00|5511.4|5510.4|5509.2|5508.2|5513.2|5512.2|5508.2|5507.2|299
1608721200000|2020-12-23 11:00:00|5508.9|5507.9|5502.7|5501.7|5509.2|5508.2|5501.2|5500.2|504
1608721500000|2020-12-23 11:05:00|5502.9|5501.9|5503.2|5502.2|5504.2|5503.2|5501.7|5500.7|147
1608721800000|2020-12-23 11:10:00|5503.4|5502.4|5501.4|5500.4|5505.9|5504.9|5501.2|5500.2|166
1608722100000|2020-12-23 11:15:00|5501.2|5500.2|5499.7|5498.7|5501.7|5500.7|5498.2|5497.2|228
1608722400000|2020-12-23 11:20:00|5499.9|5498.9|5499.2|5498.2|5501.2|5500.2|5498.7|5497.7|139
1608722700000|2020-12-23 11:25:00|5499.7|5498.7|5499.7|5498.7|5500.4|5499.4|5498.4|5497.4|116
1608723000000|2020-12-23 11:30:00|5499.2|5498.2|5492.2|5491.2|5500.2|5499.2|5492.2|5491.2|462
1608723300000|2020-12-23 11:35:00|5491.9|5490.9|5490.7|5489.7|5492.4|5491.4|5486.7|5485.7|483
1608723600000|2020-12-23 11:40:00|5490.2|5489.2|5489.7|5488.7|5490.7|5489.7|5488.4|5487.4|127
1608723900000|2020-12-23 11:45:00|5489.4|5488.4|5490.7|5489.7|5490.7|5489.7|5488.7|5487.7|163
1608724200000|2020-12-23 11:50:00|5490.9|5489.9|5492.2|5491.2|5492.2|5491.2|5489.9|5488.9|113
1608724500000|2020-12-23 11:55:00|5491.9|5490.9|5496.7|5495.7|5496.7|5495.7|5491.7|5490.7|186
1608724800000|2020-12-23 12:00:00|5496.2|5495.2|5493.2|5492.2|5496.2|5495.2|5491.7|5490.7|224
1608725100000|2020-12-23 12:05:00|5493.4|5492.4|5492.2|5491.2|5494.2|5493.2|5491.2|5490.2|160
1608725400000|2020-12-23 12:10:00|5491.9|5490.9|5494.7|5493.7|5494.7|5493.7|5491.7|5490.7|83
1608725700000|2020-12-23 12:15:00|5494.4|5493.4|5494.4|5493.4|5496.2|5495.2|5494.2|5493.2|102
1608726000000|2020-12-23 12:20:00|5494.2|5493.2|5495.2|5494.2|5496.2|5495.2|5493.2|5492.2|67
1608726300000|2020-12-23 12:25:00|5494.9|5493.9|5493.7|5492.7|5494.9|5493.9|5490.7|5489.7|132
1608726600000|2020-12-23 12:30:00|5493.4|5492.4|5493.7|5492.7|5494.9|5493.9|5493.2|5492.2|72
1608726900000|2020-12-23 12:35:00|5493.9|5492.9|5493.7|5492.7|5496.7|5495.7|5493.2|5492.2|107
1608727200000|2020-12-23 12:40:00|5493.9|5492.9|5495.7|5494.7|5496.7|5495.7|5493.2|5492.2|120
1608727500000|2020-12-23 12:45:00|5495.9|5494.9|5498.2|5497.2|5498.2|5497.2|5495.2|5494.2|114
1608727800000|2020-12-23 12:50:00|5498.4|5497.4|5499.2|5498.2|5499.2|5498.2|5496.7|5495.7|194
1608728100000|2020-12-23 12:55:00|5498.9|5497.9|5499.7|5498.7|5499.7|5498.7|5496.7|5495.7|118
1608728400000|2020-12-23 13:00:00|5499.4|5498.4|5501.2|5500.2|5501.7|5500.7|5498.2|5497.2|121
1608728700000|2020-12-23 13:05:00|5501.7|5500.7|5502.7|5501.7|5503.2|5502.2|5500.7|5499.7|145
1608729000000|2020-12-23 13:10:00|5501.7|5500.7|5499.7|5498.7|5501.7|5500.7|5498.7|5497.7|159
1608729300000|2020-12-23 13:15:00|5499.2|5498.2|5500.7|5499.7|5502.2|5501.2|5498.7|5497.7|193
1608729600000|2020-12-23 13:20:00|5500.9|5499.9|5502.7|5501.7|5503.2|5502.2|5500.7|5499.7|131
1608729900000|2020-12-23 13:25:00|5502.4|5501.4|5500.4|5499.4|5502.7|5501.7|5499.2|5498.2|84
1608730200000|2020-12-23 13:30:00|5500.2|5499.2|5499.2|5498.2|5500.7|5499.7|5495.7|5494.7|395
1608730500000|2020-12-23 13:35:00|5499.4|5498.4|5503.9|5502.9|5505.9|5504.9|5499.2|5498.2|581
1608730800000|2020-12-23 13:40:00|5503.7|5502.7|5503.2|5502.2|5504.2|5503.2|5500.4|5499.4|202
1608731100000|2020-12-23 13:45:00|5502.7|5501.7|5505.7|5504.7|5507.2|5506.2|5502.7|5501.7|235
1608731400000|2020-12-23 13:50:00|5505.9|5504.9|5506.7|5505.7|5507.2|5506.2|5505.2|5504.2|210
1608731700000|2020-12-23 13:55:00|5506.4|5505.4|5509.4|5508.4|5510.7|5509.7|5505.9|5504.9|268
1608732000000|2020-12-23 14:00:00|5509.7|5508.7|5510.2|5509.2|5511.2|5510.2|5507.9|5506.9|380
1608732300000|2020-12-23 14:05:00|5510.4|5509.4|5510.2|5509.2|5512.2|5511.2|5509.7|5508.7|148
1608732600000|2020-12-23 14:10:00|5510.7|5509.7|5510.2|5509.2|5510.7|5509.7|5509.2|5508.2|64
1608732900000|2020-12-23 14:15:00|5509.9|5508.9|5513.9|5512.9|5517.7|5516.7|5509.7|5508.7|629
1608733200000|2020-12-23 14:20:00|5513.7|5512.7|5519.2|5518.2|5519.2|5518.2|5513.7|5512.7|339
1608733500000|2020-12-23 14:25:00|5519.7|5518.7|5520.7|5519.7|5523.9|5522.9|5517.9|5516.9|643
1608733800000|2020-12-23 14:30:00|5520.4|5519.4|5518.7|5517.7|5520.7|5519.7|5514.9|5513.9|1028
1608734100000|2020-12-23 14:35:00|5518.4|5517.4|5519.4|5518.4|5521.7|5520.7|5515.7|5514.7|823
1608734400000|2020-12-23 14:40:00|5519.7|5518.7|5518.2|5517.2|5523.7|5522.7|5517.7|5516.7|783
1608734700000|2020-12-23 14:45:00|5517.9|5516.9|5519.7|5518.7|5520.2|5519.2|5511.7|5510.7|1040
1608735000000|2020-12-23 14:50:00|5519.4|5518.4|5524.2|5523.2|5526.7|5525.7|5519.2|5518.2|1043
1608735300000|2020-12-23 14:55:00|5524.4|5523.4|5522.4|5521.4|5525.9|5524.9|5518.7|5517.7|405
1608735600000|2020-12-23 15:00:00|5522.2|5521.2|5523.9|5522.9|5528.7|5527.7|5520.7|5519.7|1264
1608735900000|2020-12-23 15:05:00|5524.4|5523.4|5518.7|5517.7|5528.2|5527.2|5516.7|5515.7|892
1608736200000|2020-12-23 15:10:00|5518.9|5517.9|5513.4|5512.4|5524.2|5523.2|5511.7|5510.7|1166
1608736500000|2020-12-23 15:15:00|5513.7|5512.7|5508.2|5507.2|5515.2|5514.2|5503.2|5502.2|1058
1608736800000|2020-12-23 15:20:00|5508.4|5507.4|5509.4|5508.4|5510.7|5509.7|5507.2|5506.2|452
1608737100000|2020-12-23 15:25:00|5509.7|5508.7|5512.2|5511.2|5513.7|5512.7|5508.9|5507.9|283
1608737400000|2020-12-23 15:30:00|5512.4|5511.4|5511.2|5510.2|5515.9|5514.9|5510.4|5509.4|492
1608737700000|2020-12-23 15:35:00|5510.9|5509.9|5512.2|5511.2|5512.2|5511.2|5508.7|5507.7|550
1608738000000|2020-12-23 15:40:00|5511.9|5510.9|5515.2|5514.2|5517.2|5516.2|5508.7|5507.7|530
1608738300000|2020-12-23 15:45:00|5515.4|5514.4|5516.9|5515.9|5517.2|5516.2|5514.7|5513.7|329
1608738600000|2020-12-23 15:50:00|5516.7|5515.7|5515.7|5514.7|5518.2|5517.2|5513.7|5512.7|374
1608738900000|2020-12-23 15:55:00|5515.9|5514.9|5520.2|5519.2|5521.7|5520.7|5514.7|5513.7|533
1608739200000|2020-12-23 16:00:00|5519.7|5518.7|5523.7|5522.7|5524.7|5523.7|5519.2|5518.2|565
1608739500000|2020-12-23 16:05:00|5523.2|5522.2|5523.7|5522.7|5526.7|5525.7|5523.2|5522.2|635
1608739800000|2020-12-23 16:10:00|5523.2|5522.2|5532.2|5531.2|5534.7|5533.7|5523.2|5522.2|935
1608740100000|2020-12-23 16:15:00|5531.9|5530.9|5536.2|5535.2|5536.2|5535.2|5529.7|5528.7|814
1608740400000|2020-12-23 16:20:00|5535.9|5534.9|5536.9|5535.9|5539.7|5538.7|5535.2|5534.2|877
1608740700000|2020-12-23 16:25:00|5537.2|5536.2|5538.7|5537.7|5541.2|5540.2|5534.9|5533.9|1429
1608741000000|2020-12-23 16:30:00|5539.4|5537.4|5531.2|5529.2|5539.7|5537.7|5530.9|5528.9|4179
1608741300000|2020-12-23 16:35:00|5532.2|5530.2|5527.7|5525.7|5532.7|5530.7|5527.7|5525.7|2043
1608741600000|2020-12-23 16:40:00|5527.9|5525.9|5529.2|5527.2|5529.7|5527.7|5527.7|5525.7|333
1608741900000|2020-12-23 16:45:00|5529.4|5527.4|5532.2|5530.2|5532.7|5530.7|5529.2|5527.2|243
1608742200000|2020-12-23 16:50:00|5532.4|5530.4|5533.7|5531.7|5534.7|5532.7|5532.2|5530.2|157
1608742500000|2020-12-23 16:55:00|5533.9|5531.9|5536.7|5534.7|5537.2|5535.2|5533.2|5531.2|136
1608742800000|2020-12-23 17:00:00|5536.4|5534.4|5536.7|5534.7|5538.7|5536.7|5536.2|5534.2|264
1608743100000|2020-12-23 17:05:00|5536.4|5534.4|5534.2|5532.2|5536.7|5534.7|5533.4|5531.4|122
1608743400000|2020-12-23 17:10:00|5534.4|5532.4|5536.7|5534.7|5537.2|5535.2|5533.9|5531.9|116
1608743700000|2020-12-23 17:15:00|5536.4|5534.4|5532.2|5530.2|5536.9|5534.9|5532.2|5530.2|127
1608744000000|2020-12-23 17:20:00|5531.9|5529.9|5529.7|5527.7|5532.9|5530.9|5529.7|5527.7|256
1608744300000|2020-12-23 17:25:00|5529.9|5527.9|5531.4|5529.4|5531.9|5529.9|5528.7|5526.7|142
1608744600000|2020-12-23 17:30:00|5531.2|5529.2|5535.2|5533.2|5535.7|5533.7|5531.2|5529.2|47
1608744900000|2020-12-23 17:35:00|5535.4|5533.4|5535.7|5533.7|5536.2|5534.2|5534.2|5532.2|76
1608745200000|2020-12-23 17:40:00|5535.9|5533.9|5537.7|5535.7|5538.2|5536.2|5535.7|5533.7|27
1608745500000|2020-12-23 17:45:00|5537.4|5535.4|5536.4|5534.4|5538.4|5536.4|5536.2|5534.2|47
1608745800000|2020-12-23 17:50:00|5536.7|5534.7|5534.7|5532.7|5536.7|5534.7|5534.7|5532.7|47
1608746100000|2020-12-23 17:55:00|5534.4|5532.4|5534.4|5532.4|5535.4|5533.4|5533.4|5531.4|22
1608746400000|2020-12-23 18:00:00|5534.2|5532.2|5535.4|5533.4|5536.4|5534.4|5533.7|5531.7|42
1608746700000|2020-12-23 18:05:00|5535.2|5533.2|5537.7|5535.7|5537.7|5535.7|5534.4|5532.4|45
1608747000000|2020-12-23 18:10:00|5537.4|5535.4|5538.4|5536.4|5538.9|5536.9|5536.9|5534.9|33
1608747300000|2020-12-23 18:15:00|5538.2|5536.2|5536.4|5534.4|5538.2|5536.2|5536.2|5534.2|24
1608747600000|2020-12-23 18:20:00|5536.2|5534.2|5536.9|5534.9|5537.7|5535.7|5535.7|5533.7|9
1608747900000|2020-12-23 18:25:00|5536.7|5534.7|5538.4|5536.4|5538.7|5536.7|5536.4|5534.4|26
1608748200000|2020-12-23 18:30:00|5538.2|5536.2|5541.2|5539.2|5541.2|5539.2|5538.2|5536.2|42
1608748500000|2020-12-23 18:35:00|5541.4|5539.4|5542.9|5540.9|5543.4|5541.4|5541.4|5539.4|54
1608748800000|2020-12-23 18:40:00|5542.7|5540.7|5544.4|5542.4|5545.7|5543.7|5542.4|5540.4|101
1608749100000|2020-12-23 18:45:00|5544.2|5542.2|5544.4|5542.4|5544.7|5542.7|5543.7|5541.7|30
1608749400000|2020-12-23 18:50:00|5544.7|5542.7|5543.4|5541.4|5545.4|5543.4|5543.2|5541.2|20
1608749700000|2020-12-23 18:55:00|5543.7|5541.7|5541.9|5539.9|5543.7|5541.7|5541.7|5539.7|21
1608750000000|2020-12-23 19:00:00|5542.2|5540.2|5541.9|5539.9|5543.7|5541.7|5541.7|5539.7|15
1608750300000|2020-12-23 19:05:00|5542.2|5540.2|5540.2|5538.2|5542.7|5540.7|5540.2|5538.2|21
1608750600000|2020-12-23 19:10:00|5540.4|5538.4|5541.7|5539.7|5542.4|5540.4|5539.7|5537.7|18
1608750900000|2020-12-23 19:15:00|5541.4|5539.4|5540.9|5538.9|5541.4|5539.4|5540.7|5538.7|10
1608751200000|2020-12-23 19:20:00|5540.7|5538.7|5540.2|5538.2|5540.9|5538.9|5539.7|5537.7|21
1608751500000|2020-12-23 19:25:00|5540.4|5538.4|5539.2|5537.2|5540.4|5538.4|5539.2|5537.2|23
1608751800000|2020-12-23 19:30:00|5539.4|5537.4|5540.2|5538.2|5540.9|5538.9|5539.2|5537.2|13
1608752100000|2020-12-23 19:35:00|5539.9|5537.9|5538.4|5536.4|5539.9|5537.9|5538.2|5536.2|42
1608752400000|2020-12-23 19:40:00|5538.2|5536.2|5539.2|5537.2|5540.2|5538.2|5538.2|5536.2|18
1608752700000|2020-12-23 19:45:00|5538.9|5536.9|5538.7|5536.7|5538.9|5536.9|5537.7|5535.7|25
1608753000000|2020-12-23 19:50:00|5538.9|5536.9|5537.4|5535.4|5539.2|5537.2|5537.2|5535.2|24
1608753300000|2020-12-23 19:55:00|5537.7|5535.7|5535.2|5533.2|5537.7|5535.7|5535.2|5533.2|35
1608753600000|2020-12-23 20:00:00|5534.9|5532.9|5533.2|5531.2|5534.9|5532.9|5532.4|5530.4|64
1608753900000|2020-12-23 20:05:00|5532.9|5530.9|5533.4|5531.4|5533.4|5531.4|5531.7|5529.7|85
1608754200000|2020-12-23 20:10:00|5533.2|5531.2|5535.4|5533.4|5536.7|5534.7|5533.2|5531.2|73
1608754500000|2020-12-23 20:15:00|5535.2|5533.2|5534.9|5532.9|5535.9|5533.9|5534.7|5532.7|11
1608754800000|2020-12-23 20:20:00|5535.2|5533.2|5531.9|5529.9|5535.2|5533.2|5531.7|5529.7|20
1608755100000|2020-12-23 20:25:00|5532.2|5530.2|5530.4|5528.4|5532.2|5530.2|5530.2|5528.2|42
1608755400000|2020-12-23 20:30:00|5530.7|5528.7|5533.2|5531.2|5533.2|5531.2|5530.2|5528.2|42
1608755700000|2020-12-23 20:35:00|5533.4|5531.4|5533.4|5531.4|5535.2|5533.2|5533.2|5531.2|37
1608756000000|2020-12-23 20:40:00|5533.2|5531.2|5536.4|5534.4|5536.9|5534.9|5532.9|5530.9|31
1608756300000|2020-12-23 20:45:00|5536.2|5534.2|5538.4|5536.4|5538.9|5536.9|5536.2|5534.2|58
1608756600000|2020-12-23 20:50:00|5538.2|5536.2|5541.2|5539.2|5541.2|5539.2|5528.4|5526.4|353
1608756900000|2020-12-23 20:55:00|5540.9|5538.9|5534.7|5532.7|5544.9|5542.9|5534.7|5532.7|208
1608757200000|2020-12-23 21:00:00|5535.2|5531.2|5534.1|5530.1|5541.5|5537.5|5533.5|5529.5|0
1608757500000|2020-12-23 21:05:00|5534|5530|5533.5|5529.5|5534.8|5530.8|5531.8|5527.8|0
1608757800000|2020-12-23 21:10:00|5533.6|5529.6|5534|5530|5536.3|5532.3|5529.3|5525.3|0
1608758100000|2020-12-23 21:15:00|5533.9|5529.9|5535|5531|5535|5531|5533.4|5529.4|0
1608758400000|2020-12-23 21:20:00|5535.1|5531.1|5535.4|5531.4|5535.8|5531.8|5534.1|5530.1|0
1608758700000|2020-12-23 21:25:00|5535.3|5531.3|5534.9|5530.9|5535.4|5531.4|5534.9|5530.9|0
1608759000000|2020-12-23 21:30:00|5535.1|5531.1|5535.8|5531.8|5536.1|5532.1|5532|5528|0
1608759300000|2020-12-23 21:35:00|5535.7|5531.7|5536.2|5532.2|5536.3|5532.3|5534.4|5530.4|0
1608759600000|2020-12-23 21:40:00|5536.3|5532.3|5537.9|5533.9|5538.9|5534.9|5536.2|5532.2|0
1608759900000|2020-12-23 21:45:00|5538.3|5534.3|5537.8|5533.8|5538.9|5534.9|5536.6|5532.6|0
1608760200000|2020-12-23 21:50:00|5537.5|5533.5|5537.5|5533.5|5538.3|5534.3|5537.2|5533.2|0
1608760500000|2020-12-23 21:55:00|5537.8|5533.8|5543.2|5539.2|5543.8|5539.8|5537.5|5533.5|0
1608760800000|2020-12-23 22:00:00|5543|5539|5542.7|5538.7|5543|5539|5542.1|5538.1|0
1608761100000|2020-12-23 22:05:00|5542.6|5538.6|5543.9|5539.9|5543.9|5539.9|5542.6|5538.6|0
1608761400000|2020-12-23 22:10:00|5544|5540|5543.7|5539.7|5544|5540|5543.7|5539.7|0
1608761700000|2020-12-23 22:15:00|5543.8|5539.8|5544.5|5540.5|5544.5|5540.5|5543.5|5539.5|0
1608762300000|2020-12-23 22:25:00|5544.4|5540.4|5544|5540|5544.4|5540.4|5544|5540|0
1608762600000|2020-12-23 22:30:00|5544.1|5540.1|5544|5540|5544.1|5540.1|5544|5540|0
1608762900000|2020-12-23 22:35:00|5543.8|5539.8|5543.9|5539.9|5544|5540|5543.8|5539.8|0
1608763200000|2020-12-23 22:40:00|5543.8|5539.8|5543.9|5539.9|5544|5540|5543.8|5539.8|0
1608763500000|2020-12-23 22:45:00|5544|5540|5544.2|5540.2|5544.4|5540.4|5543.9|5539.9|0
1608763800000|2020-12-23 22:50:00|5544.3|5540.3|5544.5|5540.5|5544.5|5540.5|5544|5540|0
1608764100000|2020-12-23 22:55:00|5544.7|5540.7|5545.2|5541.2|5545.3|5541.3|5544.5|5540.5|0
1608764400000|2020-12-23 23:00:00|5545.5|5541.5|5545.6|5541.6|5547.7|5543.7|5543.9|5539.9|0
1608764700000|2020-12-23 23:05:00|5545.4|5541.4|5544.3|5540.3|5545.7|5541.7|5542.7|5538.7|0
1608765000000|2020-12-23 23:10:00|5544.1|5540.1|5545.4|5541.4|5546|5542|5544.1|5540.1|0
1608765300000|2020-12-23 23:15:00|5545.3|5541.3|5546|5542|5546.3|5542.3|5543.6|5539.6|0
1608765600000|2020-12-23 23:20:00|5545.8|5541.8|5547.3|5543.3|5547.6|5543.6|5545.7|5541.7|0
1608765900000|2020-12-23 23:25:00|5547.2|5543.2|5547|5543|5547.3|5543.3|5546|5542|0
1608766200000|2020-12-23 23:30:00|5546.9|5542.9|5545.6|5541.6|5546.9|5542.9|5544|5540|0
1608766500000|2020-12-23 23:35:00|5546|5542|5544|5540|5546|5542|5542.9|5538.9|0
1608766800000|2020-12-23 23:40:00|5543.9|5539.9|5543.5|5539.5|5543.9|5539.9|5541.4|5537.4|0
1608767100000|2020-12-23 23:45:00|5543.6|5539.6|5545.1|5541.1|5545.4|5541.4|5542.6|5538.6|0
1608767400000|2020-12-23 23:50:00|5545.4|5541.4|5546.8|5542.8|5547.2|5543.2|5545.1|5541.1|0
1608767700000|2020-12-23 23:55:00|5546.5|5542.5|5545.5|5541.5|5546.8|5542.8|5544.8|5540.8|0
1608768000000|2020-12-24 00:00:00|5545.4|5541.4|5547.5|5543.5|5548.8|5544.8|5543.9|5539.9|0
1608768300000|2020-12-24 00:05:00|5547.3|5543.3|5547.4|5543.4|5548.4|5544.4|5546.4|5542.4|0
1608768600000|2020-12-24 00:10:00|5547.3|5543.3|5546.9|5542.9|5549.1|5545.1|5546.7|5542.7|0
1608768900000|2020-12-24 00:15:00|5546.7|5542.7|5543.3|5540.3|5546.9|5543.9|5543.3|5540.3|0
1608769200000|2020-12-24 00:20:00|5543.2|5540.2|5543.4|5540.4|5543.9|5540.9|5542.5|5539.5|0
1608769500000|2020-12-24 00:25:00|5543.6|5540.6|5543.9|5540.9|5544.2|5541.2|5541.5|5538.5|0
1608769800000|2020-12-24 00:30:00|5544|5541|5542.8|5539.8|5544.2|5541.2|5542.8|5539.8|0
1608770100000|2020-12-24 00:35:00|5542.7|5539.7|5542.8|5539.8|5543.3|5540.3|5542.5|5539.5|0
1608770400000|2020-12-24 00:40:00|5542.7|5539.7|5543.6|5540.6|5544.2|5541.2|5542.5|5539.5|0
1608770700000|2020-12-24 00:45:00|5543.8|5540.8|5543.9|5540.9|5543.9|5540.9|5543.3|5540.3|0
1608771000000|2020-12-24 00:50:00|5544|5541|5543.2|5540.2|5544|5541|5542.5|5539.5|0
1608771300000|2020-12-24 00:55:00|5542.8|5539.8|5544.2|5541.2|5545.6|5542.6|5542.8|5539.8|0
1608771600000|2020-12-24 01:00:00|5544.5|5541.5|5544.8|5541.8|5545.1|5542.1|5542.8|5539.8|0
1608771900000|2020-12-24 01:05:00|5544.7|5541.7|5546.2|5543.2|5546.5|5543.5|5543.5|5540.5|0
1608772200000|2020-12-24 01:10:00|5546.3|5543.3|5547.6|5544.6|5547.6|5544.6|5545.8|5542.8|0
1608772500000|2020-12-24 01:15:00|5547.5|5544.5|5548.2|5545.2|5548.2|5545.2|5546.5|5543.5|0
1608772800000|2020-12-24 01:20:00|5548.1|5545.1|5548.8|5545.8|5549.1|5546.1|5547.6|5544.6|0
1608773100000|2020-12-24 01:25:00|5548.6|5545.6|5548.5|5545.5|5549.1|5546.1|5548.2|5545.2|0
1608773400000|2020-12-24 01:30:00|5548.4|5545.4|5545.6|5542.6|5548.5|5545.5|5538.2|5535.2|0
1608773700000|2020-12-24 01:35:00|5545.5|5542.5|5547.6|5544.6|5548.7|5545.7|5545.3|5542.3|0
1608774000000|2020-12-24 01:40:00|5547.3|5544.3|5547.6|5544.6|5548.4|5545.4|5546.6|5543.6|0
1608774300000|2020-12-24 01:45:00|5547.7|5544.7|5550.9|5547.9|5551.9|5548.9|5547.7|5544.7|0
1608774600000|2020-12-24 01:50:00|5551.2|5548.2|5553.1|5550.1|5553.4|5550.4|5550.5|5547.5|0
1608774900000|2020-12-24 01:55:00|5553.2|5550.2|5552.4|5549.4|5553.7|5550.7|5552.4|5549.4|0
1608775200000|2020-12-24 02:00:00|5552.3|5549.3|5552.8|5549.8|5552.8|5549.8|5551.7|5548.7|0
1608775500000|2020-12-24 02:05:00|5553|5550|5554.3|5551.3|5554.5|5551.5|5553|5550|0
1608775800000|2020-12-24 02:10:00|5554|5551|5553.7|5550.7|5554.3|5551.3|5553.4|5550.4|0
1608776100000|2020-12-24 02:15:00|5553.6|5550.6|5554|5551|5554.3|5551.3|5553.4|5550.4|0
1608776400000|2020-12-24 02:20:00|5554.1|5551.1|5555|5552|5555.4|5552.4|5554|5551|0
1608776700000|2020-12-24 02:25:00|5554.9|5551.9|5555.7|5552.7|5555.7|5552.7|5554.6|5551.6|0
1608777000000|2020-12-24 02:30:00|5556|5553|5556.3|5553.3|5556.6|5553.6|5555.8|5552.8|0
1608777300000|2020-12-24 02:35:00|5556.6|5553.6|5557.2|5554.2|5558.6|5555.6|5556.6|5553.6|0
1608777600000|2020-12-24 02:40:00|5556.9|5553.9|5554.2|5551.2|5556.9|5553.9|5554.2|5551.2|0
1608777900000|2020-12-24 02:45:00|5554.3|5551.3|5554.7|5551.7|5555.6|5552.6|5554.2|5551.2|0
1608778200000|2020-12-24 02:50:00|5554.4|5551.4|5554.1|5551.1|5554.4|5551.4|5553.5|5550.5|0
1608778500000|2020-12-24 02:55:00|5554.2|5551.2|5554.1|5551.1|5554.4|5551.4|5553.1|5550.1|0
1608778800000|2020-12-24 03:00:00|5554.4|5551.4|5554.6|5551.6|5555.7|5552.7|5554.4|5551.4|0
1608779100000|2020-12-24 03:05:00|5554.3|5551.3|5551.2|5548.2|5554.6|5551.6|5550.5|5547.5|0
1608779400000|2020-12-24 03:10:00|5550.9|5547.9|5551.3|5548.3|5552.6|5549.6|5550.5|5547.5|0
1608779700000|2020-12-24 03:15:00|5551.2|5548.2|5552.3|5549.3|5552.3|5549.3|5550.8|5547.8|0
1608780000000|2020-12-24 03:20:00|5552|5549|5552|5549|5552.3|5549.3|5550.9|5547.9|0
1608780300000|2020-12-24 03:25:00|5552.1|5549.1|5551.6|5548.6|5552.3|5549.3|5550.9|5547.9|0
1608780600000|2020-12-24 03:30:00|5551.7|5548.7|5550.8|5547.8|5551.9|5548.9|5550.5|5547.5|0
1608780900000|2020-12-24 03:35:00|5550.5|5547.5|5550.5|5547.5|5550.8|5547.8|5549.9|5546.9|0
1608781200000|2020-12-24 03:40:00|5550.4|5547.4|5550.8|5547.8|5551.2|5548.2|5550.2|5547.2|0
1608781500000|2020-12-24 03:45:00|5550.6|5547.6|5550.8|5547.8|5550.8|5547.8|5549.8|5546.8|0
1608781800000|2020-12-24 03:50:00|5551.2|5548.2|5551.2|5548.2|5551.2|5548.2|5550.8|5547.8|0
1608782100000|2020-12-24 03:55:00|5551.3|5548.3|5551.5|5548.5|5551.6|5548.6|5551.2|5548.2|0
1608782400000|2020-12-24 04:00:00|5551.4|5548.4|5550.5|5547.5|5551.5|5548.5|5550.5|5547.5|0
1608782700000|2020-12-24 04:05:00|5550.4|5547.4|5548.9|5545.9|5550.4|5547.4|5548.5|5545.5|0
1608783000000|2020-12-24 04:10:00|5548.5|5545.5|5549.2|5546.2|5549.5|5546.5|5548.2|5545.2|0
1608783300000|2020-12-24 04:15:00|5549.5|5546.5|5548.9|5545.9|5549.5|5546.5|5548.9|5545.9|0
1608783600000|2020-12-24 04:20:00|5549|5546|5550.2|5547.2|5550.5|5547.5|5548.9|5545.9|0
1608783900000|2020-12-24 04:25:00|5550.3|5547.3|5551.8|5548.8|5552.1|5549.1|5550.3|5547.3|0
1608784200000|2020-12-24 04:30:00|5551.9|5548.9|5554.2|5551.2|5554.5|5551.5|5551.9|5548.9|0
1608784500000|2020-12-24 04:35:00|5554|5551|5553.5|5550.5|5554.5|5551.5|5553.1|5550.1|0
1608784800000|2020-12-24 04:40:00|5553.2|5550.2|5552.9|5549.9|5553.5|5550.5|5552.6|5549.6|0
1608785100000|2020-12-24 04:45:00|5552.8|5549.8|5552.9|5549.9|5552.9|5549.9|5552.6|5549.6|0
1608785400000|2020-12-24 04:50:00|5552.8|5549.8|5553.3|5550.3|5553.6|5550.6|5552.2|5549.2|0
1608785700000|2020-12-24 04:55:00|5553|5550|5551.6|5548.6|5553|5550|5551.6|5548.6|0
1608786000000|2020-12-24 05:00:00|5551.7|5548.7|5549.7|5546.7|5551.9|5548.9|5548.5|5545.5|0
1608786300000|2020-12-24 05:05:00|5549.6|5546.6|5551.9|5548.9|5551.9|5548.9|5548.7|5545.7|0
1608786600000|2020-12-24 05:10:00|5551.5|5548.5|5554.2|5551.2|5554.3|5551.3|5551.5|5548.5|0
1608786900000|2020-12-24 05:15:00|5553.9|5550.9|5554.2|5551.2|5554.6|5551.6|5553.5|5550.5|0
1608787200000|2020-12-24 05:20:00|5553.9|5550.9|5555.8|5552.8|5555.8|5552.8|5553.9|5550.9|0
1608787500000|2020-12-24 05:25:00|5555.7|5552.7|5555.2|5552.2|5555.7|5552.7|5555.2|5552.2|0
1608787800000|2020-12-24 05:30:00|5555|5552|5553.8|5550.8|5555.2|5552.2|5553.6|5550.6|0
1608788100000|2020-12-24 05:35:00|5553.6|5550.6|5553.2|5550.2|5553.8|5550.8|5552.8|5549.8|0
1608788400000|2020-12-24 05:40:00|5553.1|5550.1|5552.2|5549.2|5553.2|5550.2|5551.9|5548.9|0
1608788700000|2020-12-24 05:45:00|5552.1|5549.1|5553.2|5550.2|5553.2|5550.2|5551.9|5548.9|0
1608789000000|2020-12-24 05:50:00|5553.5|5550.5|5553.8|5550.8|5554.2|5551.2|5552.8|5549.8|0
1608789300000|2020-12-24 05:55:00|5553.9|5550.9|5554.4|5551.4|5554.9|5551.9|5552.5|5549.5|0
1608789600000|2020-12-24 06:00:00|5554.6|5551.6|5555.3|5552.3|5555.9|5552.9|5554.3|5551.3|0
1608789900000|2020-12-24 06:05:00|5555.2|5552.2|5554.7|5551.7|5555.3|5552.3|5554.3|5551.3|0
1608790200000|2020-12-24 06:10:00|5554.8|5551.8|5556.7|5553.7|5556.7|5553.7|5554.3|5551.3|0
1608790500000|2020-12-24 06:15:00|5556.6|5553.6|5552.6|5549.6|5557.6|5554.6|5552.3|5549.3|0
1608790800000|2020-12-24 06:20:00|5552.5|5549.5|5553.6|5550.6|5554|5551|5552.5|5549.5|0
1608791100000|2020-12-24 06:25:00|5553.5|5550.5|5552.7|5549.7|5553.5|5550.5|5552.5|5549.5|0
1608791400000|2020-12-24 06:30:00|5552.8|5549.8|5551.6|5548.6|5553.3|5550.3|5551.4|5548.4|0
1608791700000|2020-12-24 06:35:00|5551.9|5548.9|5553.1|5550.1|5553.1|5550.1|5551.6|5548.6|0
1608792000000|2020-12-24 06:40:00|5553|5550|5553.6|5550.6|5553.7|5550.7|5552.6|5549.6|0
1608792300000|2020-12-24 06:45:00|5553.3|5550.3|5553.4|5550.4|5553.7|5550.7|5553|5550|0
1608792600000|2020-12-24 06:50:00|5553.7|5550.7|5553.1|5550.1|5553.7|5550.7|5552.6|5549.6|0
1608792900000|2020-12-24 06:55:00|5553.4|5550.4|5558|5555|5560|5557|5553.4|5550.4|0
1608793200000|2020-12-24 07:00:00|5556.7|5553.7|5548.7|5546.7|5560.2|5558.2|5547.2|5545.2|301
1608793500000|2020-12-24 07:05:00|5548.9|5546.9|5545.7|5543.7|5549.2|5547.2|5544.9|5542.9|137
1608793800000|2020-12-24 07:10:00|5545.9|5543.9|5547.4|5545.4|5547.7|5545.7|5544.2|5542.2|69
1608794100000|2020-12-24 07:15:00|5547.2|5545.2|5549.4|5547.4|5549.7|5547.7|5545.7|5543.7|95
1608794400000|2020-12-24 07:20:00|5549.7|5547.7|5549.7|5547.7|5551.9|5549.9|5549.4|5547.4|77
1608794700000|2020-12-24 07:25:00|5549.4|5547.4|5549.2|5547.2|5549.4|5547.4|5545.7|5543.7|56
1608795000000|2020-12-24 07:30:00|5549.7|5547.7|5548.7|5546.7|5549.7|5547.7|5547.7|5545.7|35
1608795300000|2020-12-24 07:35:00|5548.2|5546.2|5547.2|5545.2|5548.2|5546.2|5545.2|5543.2|79
1608795600000|2020-12-24 07:40:00|5547.7|5545.7|5550.7|5548.7|5551.2|5549.2|5547.4|5545.4|83
1608795900000|2020-12-24 07:45:00|5550.4|5548.4|5551.2|5549.2|5552.2|5550.2|5547.9|5545.9|72
1608796200000|2020-12-24 07:50:00|5550.9|5548.9|5553.9|5551.9|5554.2|5552.2|5549.9|5547.9|53
1608796500000|2020-12-24 07:55:00|5553.4|5551.4|5552.7|5550.7|5554.7|5552.7|5550.9|5548.9|110
1608796800000|2020-12-24 08:00:00|5552.2|5551.2|5541.2|5540.2|5552.2|5551.2|5536.2|5535.2|740
1608797100000|2020-12-24 08:05:00|5540.9|5539.9|5544.2|5543.2|5546.2|5545.2|5540.2|5539.2|486
1608797400000|2020-12-24 08:10:00|5544.7|5543.7|5544.2|5543.2|5546.4|5545.4|5542.2|5541.2|337
1608797700000|2020-12-24 08:15:00|5544.4|5543.4|5543.7|5542.7|5548.9|5547.9|5543.2|5542.2|264
1608798000000|2020-12-24 08:20:00|5544.2|5543.2|5542.9|5541.9|5546.4|5545.4|5540.2|5539.2|241
1608798300000|2020-12-24 08:25:00|5543.2|5542.2|5540.7|5539.7|5544.7|5543.7|5538.9|5537.9|134
1608798600000|2020-12-24 08:30:00|5540.4|5539.4|5535.2|5534.2|5540.4|5539.4|5533.7|5532.7|183
1608798900000|2020-12-24 08:35:00|5534.9|5533.9|5537.9|5536.9|5538.4|5537.4|5534.2|5533.2|171
1608799200000|2020-12-24 08:40:00|5538.2|5537.2|5534.2|5533.2|5538.2|5537.2|5533.7|5532.7|87
1608799500000|2020-12-24 08:45:00|5533.7|5532.7|5531.7|5530.7|5534.9|5533.9|5531.2|5530.2|215
1608799800000|2020-12-24 08:50:00|5532.2|5531.2|5531.7|5530.7|5534.4|5533.4|5531.2|5530.2|85
1608800100000|2020-12-24 08:55:00|5531.9|5530.9|5534.7|5533.7|5534.7|5533.7|5531.2|5530.2|96
1608800400000|2020-12-24 09:00:00|5534.4|5533.4|5533.2|5532.2|5534.9|5533.9|5532.7|5531.7|145
1608800700000|2020-12-24 09:05:00|5533.4|5532.4|5532.7|5531.7|5533.7|5532.7|5530.7|5529.7|90
1608801000000|2020-12-24 09:10:00|5532.9|5531.9|5533.4|5532.4|5533.9|5532.9|5532.7|5531.7|54
1608801300000|2020-12-24 09:15:00|5533.2|5532.2|5536.7|5535.7|5538.2|5537.2|5533.2|5532.2|85
1608801600000|2020-12-24 09:20:00|5537.2|5536.2|5532.2|5531.2|5538.2|5537.2|5531.7|5530.7|153
1608801900000|2020-12-24 09:25:00|5532.4|5531.4|5539.4|5538.4|5539.7|5538.7|5532.4|5531.4|95
1608802200000|2020-12-24 09:30:00|5539.2|5538.2|5539.2|5538.2|5540.7|5539.7|5537.4|5536.4|72
1608802500000|2020-12-24 09:35:00|5538.3|5537.3|5534.3|5533.3|5538.3|5537.3|5532.3|5531.3|125
1608802800000|2020-12-24 09:40:00|5534.5|5533.5|5533.8|5532.8|5536.5|5535.5|5533.8|5532.8|157
1608803100000|2020-12-24 09:45:00|5533.3|5532.3|5538.3|5537.3|5538.3|5537.3|5532.8|5531.8|111
1608803400000|2020-12-24 09:50:00|5537.8|5536.8|5533.3|5532.3|5537.8|5536.8|5532.3|5531.3|115
1608803700000|2020-12-24 09:55:00|5533|5532|5530.8|5529.8|5533|5532|5530.8|5529.8|60
1608804000000|2020-12-24 10:00:00|5530.5|5529.5|5536.5|5535.5|5537.8|5536.8|5529.8|5528.8|255
1608804300000|2020-12-24 10:05:00|5536.3|5535.3|5537.8|5536.8|5538.3|5537.3|5536|5535|82
1608804600000|2020-12-24 10:10:00|5537.5|5536.5|5536.8|5535.8|5538.3|5537.3|5536.8|5535.8|68
1608804900000|2020-12-24 10:15:00|5536.5|5535.5|5535.3|5534.3|5536.5|5535.5|5534.3|5533.3|108
1608805200000|2020-12-24 10:20:00|5535.8|5534.8|5534.5|5533.5|5535.8|5534.8|5533.8|5532.8|57
1608805500000|2020-12-24 10:25:00|5534.3|5533.3|5535.5|5534.5|5535.8|5534.8|5533.8|5532.8|82
1608805800000|2020-12-24 10:30:00|5535.3|5534.3|5535.3|5534.3|5536.3|5535.3|5533.8|5532.8|55
1608806100000|2020-12-24 10:35:00|5535|5534|5537.8|5536.8|5537.8|5536.8|5534.8|5533.8|63
1608806400000|2020-12-24 10:40:00|5538|5537|5537.3|5536.3|5538.3|5537.3|5537.3|5536.3|33
1608806700000|2020-12-24 10:45:00|5537|5536|5536.3|5535.3|5537.3|5536.3|5535.8|5534.8|59
1608807000000|2020-12-24 10:50:00|5536.5|5535.5|5533.3|5532.3|5536.5|5535.5|5532.8|5531.8|95
1608807300000|2020-12-24 10:55:00|5533.5|5532.5|5534|5533|5534.3|5533.3|5532.8|5531.8|82
1608807600000|2020-12-24 11:00:00|5533.8|5532.8|5533.8|5532.8|5534.8|5533.8|5532.8|5531.8|84
1608807900000|2020-12-24 11:05:00|5533.5|5532.5|5532.3|5531.3|5533.5|5532.5|5530.8|5529.8|52
1608808200000|2020-12-24 11:10:00|5532|5531|5531.8|5530.8|5532.8|5531.8|5531.8|5530.8|50
1608808500000|2020-12-24 11:15:00|5531.5|5530.5|5529.8|5528.8|5531.5|5530.5|5529.8|5528.8|89
1608808800000|2020-12-24 11:20:00|5530|5529|5529.8|5528.8|5530.3|5529.3|5528.8|5527.8|63
1608809100000|2020-12-24 11:25:00|5530.3|5529.3|5528.8|5527.8|5530.3|5529.3|5528.8|5527.8|55
1608809400000|2020-12-24 11:30:00|5528.5|5527.5|5527.3|5526.3|5528.5|5527.5|5526.3|5525.3|100
1608809700000|2020-12-24 11:35:00|5527.5|5526.5|5527.8|5526.8|5528.3|5527.3|5527.3|5526.3|73
1608810000000|2020-12-24 11:40:00|5527.5|5526.5|5528.3|5527.3|5528.3|5527.3|5527.3|5526.3|68
1608810300000|2020-12-24 11:45:00|5528|5527|5527.3|5526.3|5528.8|5527.8|5526.8|5525.8|118
1608810600000|2020-12-24 11:50:00|5527|5526|5527.3|5526.3|5528.3|5527.3|5526.8|5525.8|70
1608810900000|2020-12-24 11:55:00|5527.5|5526.5|5528.3|5527.3|5529.3|5528.3|5527.3|5526.3|49
1608811200000|2020-12-24 12:00:00|5527.8|5526.8|5525.8|5524.8|5527.8|5526.8|5525.8|5524.8|96
1608811500000|2020-12-24 12:05:00|5526|5525|5526.8|5525.8|5527|5526|5526|5525|35
1608811800000|2020-12-24 12:10:00|5527|5526|5526.5|5525.5|5527|5526|5525.8|5524.8|86
1608812100000|2020-12-24 12:15:00|5526.3|5525.3|5526.3|5525.3|5526.8|5525.8|5525.5|5524.5|70
1608812400000|2020-12-24 12:20:00|5526.5|5525.5|5526.8|5525.8|5527.3|5526.3|5526.3|5525.3|50
1608812700000|2020-12-24 12:25:00|5527|5526|5525.8|5524.8|5527.3|5526.3|5525.3|5524.3|106
1608813000000|2020-12-24 12:30:00|5525.5|5524.5|5523.8|5522.8|5525.5|5524.5|5522.3|5521.3|142
1608813300000|2020-12-24 12:35:00|5523.3|5522.3|5521.8|5520.8|5524.3|5523.3|5521.8|5520.8|119
1608813600000|2020-12-24 12:40:00|5522.5|5521.5|5521|5520|5522.5|5521.5|5520.5|5519.5|149
1608813900000|2020-12-24 12:45:00|5521.2|5520.2|5524|5523|5524|5523|5521.2|5520.2|150
1608814200000|2020-12-24 12:50:00|5523.7|5522.7|5519.5|5518.5|5523.7|5522.7|5518|5517|261
1608814500000|2020-12-24 12:55:00|5519.2|5518.2|5525.5|5524.5|5527|5526|5518.5|5517.5|311
1608814800000|2020-12-24 13:00:00|5527.7|5523.7|5527.1|5523.1|5528.6|5524.6|5526.9|5522.9|0
1608815100000|2020-12-24 13:05:00|5526.8|5522.8|5526.4|5522.4|5527.8|5523.8|5526.4|5522.4|0
1608815400000|2020-12-24 13:10:00|5526.6|5522.6|5528.3|5524.3|5528.3|5524.3|5526.1|5522.1|0
1608815700000|2020-12-24 13:15:00|5528|5524|5528.8|5524.8|5529.5|5525.5|5526.6|5522.6|0
1608816000000|2020-12-24 13:20:00|5529.2|5525.2|5528.5|5524.5|5529.2|5525.2|5527.5|5523.5|0
1608816300000|2020-12-24 13:25:00|5528.9|5524.9|5528.5|5524.5|5529.4|5525.4|5528.5|5524.5|0
1608816600000|2020-12-24 13:30:00|5528.2|5524.2|5529.2|5525.2|5529.6|5525.6|5528.2|5524.2|0
1608816900000|2020-12-24 13:35:00|5529.1|5525.1|5528.2|5524.2|5529.2|5525.2|5528.2|5524.2|0
1608817200000|2020-12-24 13:40:00|5528.6|5524.6|5528.6|5524.6|5528.6|5524.6|5528.2|5524.2|0
1608817500000|2020-12-24 13:45:00|5528.5|5524.5|5527.2|5523.2|5528.5|5524.5|5526.5|5522.5|0
1608817800000|2020-12-24 13:50:00|5526.8|5522.8|5527.8|5523.8|5527.8|5523.8|5526.8|5522.8|0
1608818100000|2020-12-24 13:55:00|5528.1|5524.1|5528.1|5524.1|5528.1|5524.1|5527.1|5523.1|0
1608818400000|2020-12-24 14:00:00|5528.4|5524.4|5527.8|5523.8|5528.4|5524.4|5527.1|5523.1|0
1608818700000|2020-12-24 14:05:00|5527.4|5523.4|5526.1|5522.1|5527.8|5523.8|5526.1|5522.1|0
1608819000000|2020-12-24 14:10:00|5525.7|5521.7|5526.4|5522.4|5527.1|5523.1|5525.7|5521.7|0
1608819300000|2020-12-24 14:15:00|5526.7|5522.7|5525.7|5521.7|5527|5523|5525.7|5521.7|0
1608819600000|2020-12-24 14:20:00|5525.6|5521.6|5525.8|5521.8|5525.9|5521.9|5525.1|5521.1|0
1608819900000|2020-12-24 14:25:00|5526.2|5522.2|5526.5|5522.5|5526.8|5522.8|5525.8|5521.8|0
1608820200000|2020-12-24 14:30:00|5526.8|5522.8|5532|5528|5532.7|5528.7|5525.1|5521.1|0
1608820500000|2020-12-24 14:35:00|5531.7|5527.7|5530.5|5526.5|5533|5529|5527.9|5523.9|0
1608820800000|2020-12-24 14:40:00|5530.8|5526.8|5531.6|5527.6|5532.5|5528.5|5530.1|5526.1|0
1608821100000|2020-12-24 14:45:00|5531.7|5527.7|5527.5|5523.5|5532|5528|5526.9|5522.9|0
1608821400000|2020-12-24 14:50:00|5527.9|5523.9|5528.4|5524.4|5529|5525|5526.1|5522.1|0
1608821700000|2020-12-24 14:55:00|5528.7|5524.7|5530.1|5526.1|5530.6|5526.6|5527.7|5523.7|0
1608822000000|2020-12-24 15:00:00|5530.4|5526.4|5529.1|5525.1|5530.4|5526.4|5528.1|5524.1|0
1608822300000|2020-12-24 15:05:00|5528.9|5524.9|5530|5526|5532|5528|5528.1|5524.1|0
1608822600000|2020-12-24 15:10:00|5529.7|5525.7|5530.4|5526.4|5531.7|5527.7|5529.7|5525.7|0
1608822900000|2020-12-24 15:15:00|5530|5526|5531.4|5527.4|5531.7|5527.7|5530|5526|0
1608823200000|2020-12-24 15:20:00|5531.7|5527.7|5532.8|5528.8|5533.3|5529.3|5531.4|5527.4|0
1608823500000|2020-12-24 15:25:00|5532.5|5528.5|5533.2|5529.2|5533.9|5529.9|5532.5|5528.5|0
1608823800000|2020-12-24 15:30:00|5533|5529|5533.7|5529.7|5534.2|5530.2|5532.2|5528.2|0
1608824100000|2020-12-24 15:35:00|5533.5|5529.5|5531.9|5527.9|5533.9|5529.9|5531.6|5527.6|0
1608824400000|2020-12-24 15:40:00|5532.2|5528.2|5531.3|5527.3|5532.6|5528.6|5530.9|5526.9|0
1608824700000|2020-12-24 15:45:00|5531|5527|5530.6|5526.6|5531.3|5527.3|5528.2|5524.2|0
1608825000000|2020-12-24 15:50:00|5530.4|5526.4|5530.3|5526.3|5531.4|5527.4|5529.7|5525.7|0
1608825300000|2020-12-24 15:55:00|5530.2|5526.2|5528|5524|5530.3|5526.3|5527.5|5523.5|0
1608825600000|2020-12-24 16:00:00|5527.6|5523.6|5529|5525|5529|5525|5526|5522|0
1608825900000|2020-12-24 16:05:00|5528.7|5524.7|5530|5526|5530|5526|5528.3|5524.3|0
1608826200000|2020-12-24 16:10:00|5530.2|5526.2|5531.7|5527.7|5532.4|5528.4|5530|5526|0
1608826500000|2020-12-24 16:15:00|5531.8|5527.8|5529|5525|5532|5528|5529|5525|0
1608826800000|2020-12-24 16:20:00|5529.1|5525.1|5528.3|5524.3|5531|5527|5528.3|5524.3|0
1608827100000|2020-12-24 16:25:00|5528.6|5524.6|5525.1|5521.1|5528.9|5524.9|5525.1|5521.1|0
1608827400000|2020-12-24 16:30:00|5524.8|5520.8|5527|5523|5527|5523|5522.3|5518.3|0
1608827700000|2020-12-24 16:35:00|5526.7|5522.7|5525.4|5521.4|5527.4|5523.4|5525|5521|0
1608828000000|2020-12-24 16:40:00|5525.3|5521.3|5524.6|5520.6|5526.6|5522.6|5524.3|5520.3|0
1608828300000|2020-12-24 16:45:00|5524.3|5520.3|5522|5518|5525|5521|5521.3|5517.3|0
1608828600000|2020-12-24 16:50:00|5522.3|5518.3|5523.7|5519.7|5524|5520|5520.2|5516.2|0
1608828900000|2020-12-24 16:55:00|5523.4|5519.4|5523.7|5519.7|5523.7|5519.7|5522.3|5518.3|0
1608829200000|2020-12-24 17:00:00|5522.7|5518.7|5518.4|5514.4|5522.7|5518.7|5518.2|5514.2|0
1608829500000|2020-12-24 17:05:00|5518.2|5514.2|5522.4|5518.4|5523.7|5519.7|5518.2|5514.2|0
1608829800000|2020-12-24 17:10:00|5522.7|5518.7|5525.1|5521.1|5526.4|5522.4|5522.7|5518.7|0
1608830100000|2020-12-24 17:15:00|5524.8|5520.8|5522.3|5518.3|5525.1|5521.1|5522|5518|0
1608830400000|2020-12-24 17:20:00|5522.7|5518.7|5523|5519|5524|5520|5520.6|5516.6|0
1608830700000|2020-12-24 17:25:00|5523.3|5519.3|5528|5524|5528|5524|5523.1|5519.1|0
1608831000000|2020-12-24 17:30:00|5528.4|5524.4|5531|5527|5531.4|5527.4|5527.7|5523.7|0
1608831300000|2020-12-24 17:35:00|5530.7|5526.7|5529.6|5525.6|5531.4|5527.4|5528.9|5524.9|0
1608831600000|2020-12-24 17:40:00|5529.3|5525.3|5529.7|5525.7|5530.3|5526.3|5527.6|5523.6|0
1608831900000|2020-12-24 17:45:00|5529.3|5525.3|5533.6|5529.6|5533.6|5529.6|5529|5525|0
1608832200000|2020-12-24 17:50:00|5534.3|5530.3|5533.8|5529.8|5536.6|5532.6|5533.4|5529.4|0
1608832500000|2020-12-24 17:55:00|5534.1|5530.1|5538.3|5534.3|5538.3|5534.3|5533.1|5529.1|0
1608832800000|2020-12-24 18:00:00|5538.7|5534.7|5536.1|5532.1|5539|5535|5534.4|5530.4|0
1608833100000|2020-12-24 18:05:00|5536.4|5532.4|5536.7|5532.7|5537.8|5533.8|5535.6|5531.6|0
1608833400000|2020-12-24 18:10:00|5537|5533|5534.3|5530.3|5537.7|5533.7|5534.3|5530.3|0
1609110000000|2020-12-27 23:00:00|5523.8|5519.8|5526.8|5522.8|5527.1|5523.1|5520.6|5516.6|0
1609110300000|2020-12-27 23:05:00|5526.9|5522.9|5533.9|5529.9|5534.5|5530.5|5526.9|5522.9|0
1609110600000|2020-12-27 23:10:00|5534.1|5530.1|5542|5538|5543|5539|5534.1|5530.1|0
1609110900000|2020-12-27 23:15:00|5542.2|5538.2|5539.6|5535.6|5546.1|5542.1|5539.2|5535.2|0
1609111200000|2020-12-27 23:20:00|5539.5|5535.5|5552.3|5548.3|5556.6|5552.6|5537.9|5533.9|0
1609111500000|2020-12-27 23:25:00|5552.5|5548.5|5554.9|5550.9|5560.3|5556.3|5552.3|5548.3|0
1609111800000|2020-12-27 23:30:00|5554.6|5550.6|5553.4|5549.4|5555.7|5551.7|5551.8|5547.8|0
1609112100000|2020-12-27 23:35:00|5553.5|5549.5|5555.4|5551.4|5555.7|5551.7|5553.2|5549.2|0
1609112400000|2020-12-27 23:40:00|5555.2|5551.2|5552.8|5548.8|5555.4|5551.4|5551.9|5547.9|0
1609112700000|2020-12-27 23:45:00|5552.9|5548.9|5550|5546|5552.9|5548.9|5549.2|5545.2|0
1609113000000|2020-12-27 23:50:00|5549.9|5545.9|5551|5547|5551|5547|5549.6|5545.6|0
1609113300000|2020-12-27 23:55:00|5550.9|5546.9|5551.8|5547.8|5552|5548|5549.8|5545.8|0
1609113600000|2020-12-28 00:00:00|5551.9|5547.9|5552.5|5548.5|5555.2|5551.2|5551.8|5547.8|0
1609113900000|2020-12-28 00:05:00|5552.4|5548.4|5549.2|5545.2|5552.5|5548.5|5548.7|5544.7|0
1609114200000|2020-12-28 00:10:00|5549.5|5545.5|5542.3|5538.3|5549.8|5545.8|5542.3|5538.3|0
1609114500000|2020-12-28 00:15:00|5542.2|5538.2|5535.9|5532.9|5546.6|5543.6|5530.8|5527.8|0
1609114800000|2020-12-28 00:20:00|5535.6|5532.6|5541.3|5538.3|5542.5|5539.5|5535.2|5532.2|0
1609115100000|2020-12-28 00:25:00|5541.4|5538.4|5546|5543|5547.5|5544.5|5541.4|5538.4|0
1609115400000|2020-12-28 00:30:00|5546.6|5543.6|5544.5|5541.5|5549.2|5546.2|5541.6|5538.6|0
1609115700000|2020-12-28 00:35:00|5544.4|5541.4|5546.6|5543.6|5550.1|5547.1|5544.4|5541.4|0
1609116000000|2020-12-28 00:40:00|5545.9|5542.9|5549|5546|5550.5|5547.5|5545.9|5542.9|0
1609116300000|2020-12-28 00:45:00|5549.1|5546.1|5546.9|5543.9|5550.6|5547.6|5546.9|5543.9|0
1609116600000|2020-12-28 00:50:00|5546.8|5543.8|5548.2|5545.2|5548.3|5545.3|5545.3|5542.3|0
1609116900000|2020-12-28 00:55:00|5548.3|5545.3|5549.7|5546.7|5549.7|5546.7|5546.8|5543.8|0
1609117200000|2020-12-28 01:00:00|5549.8|5546.8|5546.2|5543.2|5549.9|5546.9|5545.4|5542.4|0
1609117500000|2020-12-28 01:05:00|5546|5543|5547.3|5544.3|5547.4|5544.4|5544.1|5541.1|0
1609117800000|2020-12-28 01:10:00|5547.2|5544.2|5548.2|5545.2|5549|5546|5544.5|5541.5|0
1609118100000|2020-12-28 01:15:00|5548.5|5545.5|5542.5|5539.5|5548.9|5545.9|5540.2|5537.2|0
1609118400000|2020-12-28 01:20:00|5542.2|5539.2|5543.4|5540.4|5544.1|5541.1|5538.8|5535.8|0
1609118700000|2020-12-28 01:25:00|5543.3|5540.3|5544.7|5541.7|5544.8|5541.8|5543.2|5540.2|0
1609119000000|2020-12-28 01:30:00|5544.2|5541.2|5547.5|5544.5|5547.6|5544.6|5543.3|5540.3|0
1609119300000|2020-12-28 01:35:00|5547.2|5544.2|5549.2|5546.2|5549.2|5546.2|5546.1|5543.1|0
1609119600000|2020-12-28 01:40:00|5549.8|5546.8|5549.6|5546.6|5551|5548|5548.1|5545.1|0
1609119900000|2020-12-28 01:45:00|5548.9|5545.9|5546.8|5543.8|5549.6|5546.6|5546.7|5543.7|0
1609120200000|2020-12-28 01:50:00|5546.7|5543.7|5545.5|5542.5|5546.9|5543.9|5545.3|5542.3|0
1609120500000|2020-12-28 01:55:00|5545.4|5542.4|5545.5|5542.5|5546.9|5543.9|5544|5541|0
1609120800000|2020-12-28 02:00:00|5545.2|5542.2|5544.1|5541.1|5545.6|5542.6|5544|5541|0
1609121100000|2020-12-28 02:05:00|5544.7|5541.7|5544.1|5541.1|5545.6|5542.6|5544.1|5541.1|0
1609121400000|2020-12-28 02:10:00|5544.4|5541.4|5545.4|5542.4|5545.5|5542.5|5542.5|5539.5|0
1609121700000|2020-12-28 02:15:00|5545.5|5542.5|5546.9|5543.9|5546.9|5543.9|5545.4|5542.4|0
1609122000000|2020-12-28 02:20:00|5547|5544|5551.5|5548.5|5551.5|5548.5|5546.9|5543.9|0
1609122300000|2020-12-28 02:25:00|5551.4|5548.4|5548.4|5545.4|5551.4|5548.4|5548.4|5545.4|0
1609122600000|2020-12-28 02:30:00|5548.5|5545.5|5551.4|5548.4|5551.5|5548.5|5547|5544|0
1609122900000|2020-12-28 02:35:00|5551.1|5548.1|5551.4|5548.4|5551.4|5548.4|5550|5547|0
1609123200000|2020-12-28 02:40:00|5551.3|5548.3|5551.3|5548.3|5551.4|5548.4|5551.3|5548.3|0
1609123500000|2020-12-28 02:45:00|5551.4|5548.4|5553|5550|5553|5550|5551.4|5548.4|0
1609123800000|2020-12-28 02:50:00|5553.2|5550.2|5552|5549|5553.4|5550.4|5551.8|5548.8|0
1609124100000|2020-12-28 02:55:00|5552.3|5549.3|5553.2|5550.2|5553.4|5550.4|5551.8|5548.8|0
1609124400000|2020-12-28 03:00:00|5553.3|5550.3|5556.5|5553.5|5557.9|5554.9|5553.2|5550.2|0
1609124700000|2020-12-28 03:05:00|5556.4|5553.4|5556.5|5553.5|5558|5555|5555|5552|0
1609125000000|2020-12-28 03:10:00|5556.4|5553.4|5559.2|5556.2|5559.3|5556.3|5555|5552|0
1609125300000|2020-12-28 03:15:00|5559.3|5556.3|5557.7|5554.7|5559.3|5556.3|5557.7|5554.7|0
1609125600000|2020-12-28 03:20:00|5557.8|5554.8|5556.8|5553.8|5557.8|5554.8|5553.4|5550.4|0
1609125900000|2020-12-28 03:25:00|5557|5554|5556.8|5553.8|5558.5|5555.5|5556.8|5553.8|0
1609126200000|2020-12-28 03:30:00|5556.3|5553.3|5559.7|5556.7|5559.8|5556.8|5555.5|5552.5|0
1609126500000|2020-12-28 03:35:00|5560.2|5557.2|5559.6|5556.6|5561.1|5558.1|5559.6|5556.6|0
1609126800000|2020-12-28 03:40:00|5559.5|5556.5|5559.5|5556.5|5559.5|5556.5|5558.1|5555.1|0
1609127100000|2020-12-28 03:45:00|5560|5557|5557.7|5554.7|5561|5558|5557.7|5554.7|0
1609127400000|2020-12-28 03:50:00|5557.8|5554.8|5557.8|5554.8|5557.8|5554.8|5556.3|5553.3|0
1609127700000|2020-12-28 03:55:00|5557.9|5554.9|5556.3|5553.3|5559.2|5556.2|5556.3|5553.3|0
1609128000000|2020-12-28 04:00:00|5556.2|5553.2|5552.8|5549.8|5556.3|5553.3|5552.8|5549.8|0
1609128300000|2020-12-28 04:05:00|5552.9|5549.9|5552.8|5549.8|5554.3|5551.3|5552.8|5549.8|0
1609128600000|2020-12-28 04:10:00|5552.7|5549.7|5552.7|5549.7|5552.8|5549.8|5552.7|5549.7|0
1609128900000|2020-12-28 04:15:00|5552.8|5549.8|5552.8|5549.8|5554.2|5551.2|5552.8|5549.8|0
1609129500000|2020-12-28 04:25:00|5552.5|5549.5|5552.8|5549.8|5552.9|5549.9|5552.1|5549.1|0
1609129800000|2020-12-28 04:30:00|5552.9|5549.9|5554.3|5551.3|5554.3|5551.3|5552.8|5549.8|0
1609130100000|2020-12-28 04:35:00|5554.1|5551.1|5554.1|5551.1|5554.1|5551.1|5554|5551|0
1609130400000|2020-12-28 04:40:00|5554.4|5551.4|5555.7|5552.7|5555.7|5552.7|5554.2|5551.2|0
1609130700000|2020-12-28 04:45:00|5555.4|5552.4|5555.8|5552.8|5555.8|5552.8|5554.2|5551.2|0
1609131000000|2020-12-28 04:50:00|5555.7|5552.7|5555.8|5552.8|5555.8|5552.8|5554.4|5551.4|0
1609131300000|2020-12-28 04:55:00|5555.6|5552.6|5554.3|5551.3|5555.6|5552.6|5552.9|5549.9|0
1609131600000|2020-12-28 05:00:00|5553.8|5550.8|5552.9|5549.9|5553.8|5550.8|5552.9|5549.9|0
1609131900000|2020-12-28 05:05:00|5555.8|5552.8|5555.8|5552.8|5555.8|5552.8|5555.8|5552.8|0
1609132200000|2020-12-28 05:10:00|5555.9|5552.9|5558.8|5555.8|5558.8|5555.8|5555.8|5552.8|0
1609132500000|2020-12-28 05:15:00|5559.3|5556.3|5558.8|5555.8|5560.2|5557.2|5558.7|5555.7|0
1609132800000|2020-12-28 05:20:00|5558.7|5555.7|5558.8|5555.8|5560.2|5557.2|5558.7|5555.7|0
1609133100000|2020-12-28 05:25:00|5558.7|5555.7|5558.8|5555.8|5558.8|5555.8|5558.7|5555.7|0
1609133400000|2020-12-28 05:30:00|5558.7|5555.7|5558.8|5555.8|5558.8|5555.8|5557.3|5554.3|0
1609133700000|2020-12-28 05:35:00|5558.9|5555.9|5558.8|5555.8|5558.9|5555.9|5558.8|5555.8|0
1609134000000|2020-12-28 05:40:00|5558.2|5555.2|5555.8|5552.8|5558.2|5555.2|5555.8|5552.8|0
1609134300000|2020-12-28 05:45:00|5555.7|5552.7|5555.7|5552.7|5555.8|5552.8|5555.7|5552.7|0
1609134600000|2020-12-28 05:50:00|5555.8|5552.8|5555.8|5552.8|5555.8|5552.8|5555.7|5552.7|0
1609134900000|2020-12-28 05:55:00|5555.7|5552.7|5556.1|5553.1|5556.2|5553.2|5555.7|5552.7|0
1609135200000|2020-12-28 06:00:00|5556.7|5553.7|5556.1|5553.1|5557.6|5554.6|5556.1|5553.1|0
1609135500000|2020-12-28 06:05:00|5556|5553|5551|5548|5556|5553|5550.3|5547.3|0
1609135800000|2020-12-28 06:10:00|5550.7|5547.7|5551.4|5548.4|5552.1|5549.1|5550.3|5547.3|0
1609136100000|2020-12-28 06:15:00|5551.1|5548.1|5551.5|5548.5|5551.5|5548.5|5550|5547|0
1609136400000|2020-12-28 06:20:00|5551.4|5548.4|5550.7|5547.7|5552.3|5549.3|5550.7|5547.7|0
1609136700000|2020-12-28 06:25:00|5550.8|5547.8|5552.2|5549.2|5552.2|5549.2|5550.7|5547.7|0
1609137000000|2020-12-28 06:30:00|5552.1|5549.1|5550.9|5547.9|5552.2|5549.2|5550.6|5547.6|0
1609137300000|2020-12-28 06:35:00|5551.4|5548.4|5555.1|5552.1|5555.1|5552.1|5551.4|5548.4|0
1609137600000|2020-12-28 06:40:00|5555.2|5552.2|5554.7|5551.7|5556.4|5553.4|5554.5|5551.5|0
1609137900000|2020-12-28 06:45:00|5554.6|5551.6|5554.6|5551.6|5554.8|5551.8|5554.6|5551.6|0
1609138200000|2020-12-28 06:50:00|5554.1|5551.1|5551.8|5548.8|5554.6|5551.6|5551.8|5548.8|0
1609138500000|2020-12-28 06:55:00|5552.1|5549.1|5555.9|5552.9|5556|5553|5551.8|5548.8|0
1609138800000|2020-12-28 07:00:00|5555.6|5552.6|5566.2|5564.2|5567.5|5565.5|5549.5|5547.5|796
1609139100000|2020-12-28 07:05:00|5566|5564|5567.5|5565.5|5571.2|5569.2|5566|5564|302
1609139400000|2020-12-28 07:10:00|5567.7|5565.7|5572.7|5570.7|5573|5571|5567.2|5565.2|222
1609139700000|2020-12-28 07:15:00|5573|5571|5574.2|5572.2|5575.5|5573.5|5572|5570|128
1609140000000|2020-12-28 07:20:00|5574|5572|5577.5|5575.5|5577.5|5575.5|5574|5572|85
1609140300000|2020-12-28 07:25:00|5577.2|5575.2|5573.2|5571.2|5577.2|5575.2|5573|5571|83
1609140600000|2020-12-28 07:30:00|5573|5571|5569.5|5567.5|5573|5571|5568.5|5566.5|107
1609140900000|2020-12-28 07:35:00|5569.7|5567.7|5573.5|5571.5|5573.7|5571.7|5569.7|5567.7|119
1609141200000|2020-12-28 07:40:00|5573|5571|5575|5573|5575.5|5573.5|5569.5|5567.5|114
1609141500000|2020-12-28 07:45:00|5574.7|5572.7|5569.2|5567.2|5574.7|5572.7|5568.7|5566.7|101
1609141800000|2020-12-28 07:50:00|5569.5|5567.5|5571|5569|5571|5569|5568.5|5566.5|48
1609142100000|2020-12-28 07:55:00|5570.7|5568.7|5567.5|5565.5|5572.2|5570.2|5567.5|5565.5|313
1609142400000|2020-12-28 08:00:00|5567|5566|5567.7|5566.7|5574.5|5573.5|5562.5|5561.5|1065
1609142700000|2020-12-28 08:05:00|5567.2|5566.2|5553.5|5552.5|5567.7|5566.7|5552.5|5551.5|995
1609143000000|2020-12-28 08:10:00|5554.5|5553.5|5554|5553|5558|5557|5550|5549|534
1609143300000|2020-12-28 08:15:00|5554.2|5553.2|5550.2|5549.2|5555.5|5554.5|5549|5548|651
1609143600000|2020-12-28 08:20:00|5550|5549|5556.7|5555.7|5560.7|5559.7|5548.5|5547.5|737
1609143900000|2020-12-28 08:25:00|5555.7|5554.7|5560|5559|5560.7|5559.7|5554|5553|442
1609144200000|2020-12-28 08:30:00|5560.2|5559.2|5566|5565|5569|5568|5559.5|5558.5|547
1609144500000|2020-12-28 08:35:00|5566.5|5565.5|5562|5561|5567.5|5566.5|5559.5|5558.5|517
1609144800000|2020-12-28 08:40:00|5561.1|5560.1|5557.1|5556.1|5563.3|5562.3|5553.8|5552.8|844
1609145100000|2020-12-28 08:45:00|5557.3|5556.3|5563.6|5562.6|5563.6|5562.6|5555.1|5554.1|331
1609145400000|2020-12-28 08:50:00|5564.1|5563.1|5560.3|5559.3|5564.6|5563.6|5554.6|5553.6|489
1609145700000|2020-12-28 08:55:00|5560.6|5559.6|5572.6|5571.6|5572.6|5571.6|5560.6|5559.6|604
1609146000000|2020-12-28 09:00:00|5572.3|5571.3|5571.1|5570.1|5572.8|5571.8|5566.1|5565.1|390
1609146300000|2020-12-28 09:05:00|5570.8|5569.8|5570.1|5569.1|5574.1|5573.1|5570.1|5569.1|486
1609146600000|2020-12-28 09:10:00|5570.3|5569.3|5570.8|5569.8|5574.3|5573.3|5569.6|5568.6|465
1609146900000|2020-12-28 09:15:00|5571.1|5570.1|5573.3|5572.3|5575.6|5574.6|5570.3|5569.3|394
1609147200000|2020-12-28 09:20:00|5573.1|5572.1|5579.1|5578.1|5579.1|5578.1|5570.1|5569.1|420
1609147500000|2020-12-28 09:25:00|5578.8|5577.8|5573.3|5572.3|5580.1|5579.1|5573.1|5572.1|513
1609147800000|2020-12-28 09:30:00|5573.6|5572.6|5575.3|5574.3|5576.6|5575.6|5571.6|5570.6|318
1609148100000|2020-12-28 09:35:00|5575.6|5574.6|5568.8|5567.8|5576.1|5575.1|5568.6|5567.6|365
1609148400000|2020-12-28 09:40:00|5569.1|5568.1|5577.6|5576.6|5577.8|5576.8|5568.3|5567.3|235
1609148700000|2020-12-28 09:45:00|5577.8|5576.8|5579.6|5578.6|5582.1|5581.1|5576.6|5575.6|526
1609149000000|2020-12-28 09:50:00|5578.6|5577.6|5580.3|5579.3|5581.6|5580.6|5577.8|5576.8|374
1609149300000|2020-12-28 09:55:00|5580.6|5579.6|5578.1|5577.1|5581.3|5580.3|5576.6|5575.6|371
1609149600000|2020-12-28 10:00:00|5578.6|5577.6|5573.1|5572.1|5578.8|5577.8|5573.1|5572.1|430
1609149900000|2020-12-28 10:05:00|5573.3|5572.3|5575.3|5574.3|5577.1|5576.1|5573.3|5572.3|63
1609150200000|2020-12-28 10:10:00|5575.1|5574.1|5577.3|5576.3|5578.6|5577.6|5572.8|5571.8|187
1609150500000|2020-12-28 10:15:00|5577.6|5576.6|5578.6|5577.6|5580.1|5579.1|5574.6|5573.6|240
1609150800000|2020-12-28 10:20:00|5578.3|5577.3|5573.6|5572.6|5578.3|5577.3|5573.3|5572.3|464
1609151100000|2020-12-28 10:25:00|5573.8|5572.8|5575.1|5574.1|5575.1|5574.1|5573.1|5572.1|171
1609151400000|2020-12-28 10:30:00|5574.8|5573.8|5581.1|5580.1|5581.6|5580.6|5574.6|5573.6|749
1609151700000|2020-12-28 10:35:00|5581.3|5580.3|5581.6|5580.6|5583.1|5582.1|5579.8|5578.8|276
1609152000000|2020-12-28 10:40:00|5581.3|5580.3|5582.8|5581.8|5583.3|5582.3|5580.6|5579.6|190
1609152300000|2020-12-28 10:45:00|5583.1|5582.1|5582.1|5581.1|5583.8|5582.8|5581.1|5580.1|116
1609152600000|2020-12-28 10:50:00|5581.8|5580.8|5582.1|5581.1|5583.1|5582.1|5580.1|5579.1|166
1609152900000|2020-12-28 10:55:00|5581.8|5580.8|5581.1|5580.1|5582.6|5581.6|5579.6|5578.6|149
1609153200000|2020-12-28 11:00:00|5581.3|5580.3|5582.6|5581.6|5583.6|5582.6|5580.1|5579.1|151
1609153500000|2020-12-28 11:05:00|5582.3|5581.3|5582.8|5581.8|5584.6|5583.6|5582.1|5581.1|82
1609153800000|2020-12-28 11:10:00|5582.6|5581.6|5586.1|5585.1|5587.1|5586.1|5582.6|5581.6|169
1609154100000|2020-12-28 11:15:00|5585.8|5584.8|5583.6|5582.6|5586.1|5585.1|5583.1|5582.1|138
1609154400000|2020-12-28 11:20:00|5583.3|5582.3|5583.8|5582.8|5583.8|5582.8|5581.3|5580.3|78
1609154700000|2020-12-28 11:25:00|5584.1|5583.1|5587.3|5586.3|5587.3|5586.3|5583.6|5582.6|83
1609155000000|2020-12-28 11:30:00|5587.1|5586.1|5588.1|5587.1|5588.1|5587.1|5586.1|5585.1|164
1609155300000|2020-12-28 11:35:00|5587.8|5586.8|5590.1|5589.1|5590.6|5589.6|5587.6|5586.6|173
1609155600000|2020-12-28 11:40:00|5589.8|5588.8|5587.1|5586.1|5590.1|5589.1|5587.1|5586.1|81
1609155900000|2020-12-28 11:45:00|5587.3|5586.3|5585.1|5584.1|5587.8|5586.8|5584.3|5583.3|98
1609156200000|2020-12-28 11:50:00|5585.3|5584.3|5584.8|5583.8|5585.8|5584.8|5584.6|5583.6|63
1609156500000|2020-12-28 11:55:00|5585.1|5584.1|5586.8|5585.8|5587.1|5586.1|5584.8|5583.8|54
1609156800000|2020-12-28 12:00:00|5586.6|5585.6|5583.1|5582.1|5586.6|5585.6|5582.3|5581.3|151
1609157100000|2020-12-28 12:05:00|5582.8|5581.8|5581.8|5580.8|5582.8|5581.8|5580.6|5579.6|98
1609157400000|2020-12-28 12:10:00|5581.6|5580.6|5583.3|5582.3|5583.3|5582.3|5581.1|5580.1|37
1609157700000|2020-12-28 12:15:00|5583.1|5582.1|5586.3|5585.3|5586.3|5585.3|5583.1|5582.1|93
1609158000000|2020-12-28 12:20:00|5586.1|5585.1|5586.6|5585.6|5588.1|5587.1|5585.6|5584.6|94
1609158300000|2020-12-28 12:25:00|5586.8|5585.8|5585.3|5584.3|5587.1|5586.1|5584.8|5583.8|53
1609158600000|2020-12-28 12:30:00|5585.6|5584.6|5584.3|5583.3|5587.3|5586.3|5582.8|5581.8|91
1609158900000|2020-12-28 12:35:00|5584.8|5583.8|5585.8|5584.8|5586.8|5585.8|5584.6|5583.6|87
1609159200000|2020-12-28 12:40:00|5586|5585|5587.5|5586.5|5588|5587|5586|5585|103
1609159500000|2020-12-28 12:45:00|5587.3|5586.3|5587.8|5586.8|5588.8|5587.8|5587.3|5586.3|31
1609159800000|2020-12-28 12:50:00|5587.5|5586.5|5587.5|5586.5|5588|5587|5586.3|5585.3|49
1609160100000|2020-12-28 12:55:00|5587.3|5586.3|5584.8|5583.8|5588|5587|5584.5|5583.5|66
1609160400000|2020-12-28 13:00:00|5584.5|5583.5|5582.3|5581.3|5585.5|5584.5|5580.8|5579.8|197
1609160700000|2020-12-28 13:05:00|5582|5581|5581.3|5580.3|5582|5581|5580|5579|166
1609161000000|2020-12-28 13:10:00|5581|5580|5580|5579|5582.8|5581.8|5580|5579|271
1609161300000|2020-12-28 13:15:00|5579.8|5578.8|5582|5581|5582.8|5581.8|5578.8|5577.8|338
1609161600000|2020-12-28 13:20:00|5581.8|5580.8|5580.8|5579.8|5583.3|5582.3|5580.5|5579.5|85
1609161900000|2020-12-28 13:25:00|5580.5|5579.5|5582.3|5581.3|5582.5|5581.5|5579.5|5578.5|104
1609162200000|2020-12-28 13:30:00|5582.5|5581.5|5583.8|5582.8|5584.3|5583.3|5581.5|5580.5|135
1609162500000|2020-12-28 13:35:00|5584|5583|5584.8|5583.8|5584.8|5583.8|5583.3|5582.3|57
1609162800000|2020-12-28 13:40:00|5584.5|5583.5|5583.5|5582.5|5586.8|5585.8|5583.3|5582.3|135
1609163100000|2020-12-28 13:45:00|5583.8|5582.8|5583|5582|5583.8|5582.8|5580.8|5579.8|126
1609163400000|2020-12-28 13:50:00|5582.8|5581.8|5585.8|5584.8|5586.3|5585.3|5582.8|5581.8|57
1609163700000|2020-12-28 13:55:00|5585.5|5584.5|5585|5584|5585.5|5584.5|5583.8|5582.8|61
1609164000000|2020-12-28 14:00:00|5584.8|5583.8|5584.3|5583.3|5586.3|5585.3|5583.3|5582.3|150
1609164300000|2020-12-28 14:05:00|5584.5|5583.5|5584.3|5583.3|5584.8|5583.8|5581.5|5580.5|231
1609164600000|2020-12-28 14:10:00|5584|5583|5584.8|5583.8|5585.8|5584.8|5584|5583|169
1609164900000|2020-12-28 14:15:00|5584.5|5583.5|5585.3|5584.3|5585.8|5584.8|5584.3|5583.3|179
1609165200000|2020-12-28 14:20:00|5585|5584|5583.3|5582.3|5585|5584|5582.8|5581.8|49
1609165500000|2020-12-28 14:25:00|5583|5582|5584.5|5583.5|5584.5|5583.5|5583|5582|92
1609165800000|2020-12-28 14:30:00|5584.8|5583.8|5581.3|5580.3|5585.5|5584.5|5578.8|5577.8|454
1609166100000|2020-12-28 14:35:00|5581|5580|5581.5|5580.5|5582.5|5581.5|5578.3|5577.3|328
1609166400000|2020-12-28 14:40:00|5581.8|5580.8|5581|5580|5582.8|5581.8|5579|5578|269
1609166700000|2020-12-28 14:45:00|5581.3|5580.3|5591|5590|5592.3|5591.3|5579.3|5578.3|719
1609167000000|2020-12-28 14:50:00|5590.8|5589.8|5591.8|5590.8|5591.8|5590.8|5588.8|5587.8|310
1609167300000|2020-12-28 14:55:00|5591.5|5590.5|5591.5|5590.5|5594.3|5593.3|5590.8|5589.8|332
1609167600000|2020-12-28 15:00:00|5591.8|5590.8|5591.3|5590.3|5593.3|5592.3|5590|5589|367
1609167900000|2020-12-28 15:05:00|5591|5590|5588|5587|5591.3|5590.3|5587.5|5586.5|391
1609168200000|2020-12-28 15:10:00|5588.3|5587.3|5592.8|5591.8|5594.6|5593.6|5588.1|5587.1|484
1609168500000|2020-12-28 15:15:00|5593.1|5592.1|5593.1|5592.1|5593.6|5592.6|5590.1|5589.1|386
1609168800000|2020-12-28 15:20:00|5592.8|5591.8|5598.6|5597.6|5600.1|5599.1|5592.6|5591.6|631
1609169100000|2020-12-28 15:25:00|5598.3|5597.3|5599.6|5598.6|5600.6|5599.6|5597.8|5596.8|461
1609169400000|2020-12-28 15:30:00|5599.8|5598.8|5600.1|5599.1|5601.1|5600.1|5598.3|5597.3|370
1609169700000|2020-12-28 15:35:00|5599.8|5598.8|5596.6|5595.6|5600.1|5599.1|5596.6|5595.6|272
1609170000000|2020-12-28 15:40:00|5596.8|5595.8|5598.1|5597.1|5598.3|5597.3|5596.6|5595.6|284
1609170300000|2020-12-28 15:45:00|5597.8|5596.8|5596.3|5595.3|5598.8|5597.8|5593.6|5592.6|413
1609170600000|2020-12-28 15:50:00|5596.1|5595.1|5595.6|5594.6|5599.1|5598.1|5595.6|5594.6|186
1609170900000|2020-12-28 15:55:00|5595.8|5594.8|5595.8|5594.8|5596.8|5595.8|5593.3|5592.3|265
1609171200000|2020-12-28 16:00:00|5596.1|5595.1|5595.1|5594.1|5596.6|5595.6|5593.6|5592.6|409
1609171500000|2020-12-28 16:05:00|5594.6|5593.6|5597.1|5596.1|5597.3|5596.3|5594.1|5593.1|220
1609171800000|2020-12-28 16:10:00|5596.6|5595.6|5595.1|5594.1|5596.6|5595.6|5593.6|5592.6|218
1609172100000|2020-12-28 16:15:00|5595.3|5594.3|5590.6|5589.6|5595.3|5594.3|5590.3|5589.3|406
1609172400000|2020-12-28 16:20:00|5590.8|5589.8|5593.6|5592.6|5594.1|5593.1|5590.3|5589.3|438
1609172700000|2020-12-28 16:25:00|5593.8|5592.8|5595.8|5594.8|5597.6|5596.6|5592.6|5591.6|733
1609173000000|2020-12-28 16:30:00|5596.8|5594.6|5590.3|5588.3|5600.1|5598.1|5590.3|5588.3|1237
1609173300000|2020-12-28 16:35:00|5592.1|5590.1|5592.8|5590.8|5594.6|5592.6|5587.6|5585.6|1131
1609173600000|2020-12-28 16:40:00|5593.1|5591.1|5594.6|5592.6|5595.1|5593.1|5592.6|5590.6|150
1609173900000|2020-12-28 16:45:00|5595.1|5593.1|5591.3|5589.3|5595.1|5593.1|5591.3|5589.3|181
1609174200000|2020-12-28 16:50:00|5591.1|5589.1|5590.6|5588.6|5591.3|5589.3|5589.8|5587.8|50
1609174500000|2020-12-28 16:55:00|5590.3|5588.3|5590.3|5588.3|5591.1|5589.1|5589.1|5587.1|74
1609174800000|2020-12-28 17:00:00|5590.1|5588.1|5589.6|5587.6|5590.6|5588.6|5588.6|5586.6|65
1609175100000|2020-12-28 17:05:00|5589.8|5587.8|5589.6|5587.6|5589.8|5587.8|5588.6|5586.6|38
1609175400000|2020-12-28 17:10:00|5589.8|5587.8|5588.3|5586.3|5590.1|5588.1|5587.8|5585.8|48
1609175700000|2020-12-28 17:15:00|5588.1|5586.1|5589.6|5587.6|5590.6|5588.6|5588.1|5586.1|41
1609176000000|2020-12-28 17:20:00|5589.8|5587.8|5589.6|5587.6|5590.6|5588.6|5589.1|5587.1|55
1609176300000|2020-12-28 17:25:00|5589.1|5587.1|5589.3|5587.3|5590.1|5588.1|5589.1|5587.1|35
1609176600000|2020-12-28 17:30:00|5589.1|5587.1|5588.6|5586.6|5589.6|5587.6|5588.6|5586.6|69
1609176900000|2020-12-28 17:35:00|5588.8|5586.8|5588.8|5586.8|5589.3|5587.3|5588.6|5586.6|24
1609177200000|2020-12-28 17:40:00|5589.1|5587.1|5591.6|5589.6|5591.6|5589.6|5588.6|5586.6|31
1609177500000|2020-12-28 17:45:00|5591.3|5589.3|5589.8|5587.8|5591.3|5589.3|5589.6|5587.6|17
1609177800000|2020-12-28 17:50:00|5590.1|5588.1|5588.8|5586.8|5590.6|5588.6|5588.6|5586.6|34
1609178100000|2020-12-28 17:55:00|5589.1|5587.1|5589.1|5587.1|5589.1|5587.1|5587.1|5585.1|46
1609178400000|2020-12-28 18:00:00|5588.8|5586.8|5588.6|5586.6|5588.8|5586.8|5587.3|5585.3|28
1609178700000|2020-12-28 18:05:00|5588.1|5586.1|5588.6|5586.6|5589.1|5587.1|5588.1|5586.1|7
1609179000000|2020-12-28 18:10:00|5588.3|5586.3|5588.6|5586.6|5589.8|5587.8|5587.8|5585.8|30
1609179300000|2020-12-28 18:15:00|5588.3|5586.3|5588.6|5586.6|5589.1|5587.1|5588.3|5586.3|8
1609179600000|2020-12-28 18:20:00|5588.3|5586.3|5587.6|5585.6|5588.8|5586.8|5587.3|5585.3|18
1609179900000|2020-12-28 18:25:00|5587.8|5585.8|5588.1|5586.1|5588.3|5586.3|5587.6|5585.6|9
1609180200000|2020-12-28 18:30:00|5588.3|5586.3|5587.8|5585.8|5588.3|5586.3|5587.6|5585.6|7
1609180500000|2020-12-28 18:35:00|5587.6|5585.6|5589.6|5587.6|5590.1|5588.1|5587.1|5585.1|9
1609180800000|2020-12-28 18:40:00|5589.3|5587.3|5588.6|5586.6|5589.3|5587.3|5587.6|5585.6|11
1609181100000|2020-12-28 18:45:00|5588.3|5586.3|5587.8|5585.8|5588.6|5586.6|5587.6|5585.6|17
1609181400000|2020-12-28 18:50:00|5587.6|5585.6|5588.6|5586.6|5589.1|5587.1|5587.6|5585.6|15
1609181700000|2020-12-28 18:55:00|5588.3|5586.3|5588.1|5586.1|5588.8|5586.8|5588.1|5586.1|16
1609182000000|2020-12-28 19:00:00|5588.3|5586.3|5588.6|5586.6|5589.1|5587.1|5588.1|5586.1|16
1609182300000|2020-12-28 19:05:00|5588.3|5586.3|5588.3|5586.3|5588.8|5586.8|5588.1|5586.1|2
1609182600000|2020-12-28 19:10:00|5588.6|5586.6|5589.8|5587.8|5590.1|5588.1|5588.1|5586.1|23
1609182900000|2020-12-28 19:15:00|5589.6|5587.6|5589.3|5587.3|5590.1|5588.1|5588.6|5586.6|15
1609183200000|2020-12-28 19:20:00|5589.1|5587.1|5589.8|5587.8|5590.1|5588.1|5589.1|5587.1|22
1609183500000|2020-12-28 19:25:00|5590.1|5588.1|5589.3|5587.3|5590.1|5588.1|5588.6|5586.6|12
1609183800000|2020-12-28 19:30:00|5589.1|5587.1|5589.3|5587.3|5589.3|5587.3|5588.6|5586.6|14
1609184100000|2020-12-28 19:35:00|5589.1|5587.1|5589.3|5587.3|5590.1|5588.1|5588.6|5586.6|12
1609184400000|2020-12-28 19:40:00|5589.6|5587.6|5590.1|5588.1|5590.6|5588.6|5589.6|5587.6|5
1609184700000|2020-12-28 19:45:00|5589.8|5587.8|5590.3|5588.3|5590.6|5588.6|5589.6|5587.6|5
1609185000000|2020-12-28 19:50:00|5590.1|5588.1|5588.8|5586.8|5590.1|5588.1|5588.8|5586.8|8
1609185300000|2020-12-28 19:55:00|5589.1|5587.1|5588.8|5586.8|5589.1|5587.1|5588.1|5586.1|9
1609185600000|2020-12-28 20:00:00|5589.1|5587.1|5589.1|5587.1|5589.3|5587.3|5588.1|5586.1|6
1609185900000|2020-12-28 20:05:00|5588.8|5586.8|5587.3|5585.3|5588.8|5586.8|5587.1|5585.1|26
1609186200000|2020-12-28 20:10:00|5587.1|5585.1|5586.8|5584.8|5587.8|5585.8|5586.6|5584.6|16
1609186500000|2020-12-28 20:15:00|5586.6|5584.6|5586.1|5584.1|5586.8|5584.8|5585.8|5583.8|30
1609186800000|2020-12-28 20:20:00|5585.8|5583.8|5585.3|5583.3|5586.8|5584.8|5585.1|5583.1|40
1609187100000|2020-12-28 20:25:00|5585.1|5583.1|5581.8|5579.8|5585.3|5583.3|5581.8|5579.8|36
1609187400000|2020-12-28 20:30:00|5581.6|5579.6|5580.8|5578.8|5582.8|5580.8|5580.8|5578.8|31
1609187700000|2020-12-28 20:35:00|5580.6|5578.6|5580.6|5578.6|5581.3|5579.3|5579.6|5577.6|33
1609188000000|2020-12-28 20:40:00|5580.8|5578.8|5583.6|5581.6|5583.8|5581.8|5579.8|5577.8|40
1609188300000|2020-12-28 20:45:00|5583.8|5581.8|5582.8|5580.8|5584.8|5582.8|5582.1|5580.1|90
1609188600000|2020-12-28 20:50:00|5583.1|5581.1|5580.3|5578.3|5583.1|5581.1|5579.1|5577.1|64
1609188900000|2020-12-28 20:55:00|5580.6|5578.6|5581.8|5579.8|5585.8|5583.8|5580.1|5578.1|82
1609189200000|2020-12-28 21:00:00|5583.4|5579.4|5586.2|5582.2|5586.5|5582.5|5581.4|5577.4|2
1609189500000|2020-12-28 21:05:00|5585.9|5581.9|5586.2|5582.2|5586.6|5582.6|5585.6|5581.6|0
1609189800000|2020-12-28 21:10:00|5585.9|5581.9|5586.9|5582.9|5587.2|5583.2|5585.6|5581.6|0
1609190100000|2020-12-28 21:15:00|5587|5583|5586.7|5582.7|5587.6|5583.6|5586.6|5582.6|0
1609190400000|2020-12-28 21:20:00|5586.5|5582.5|5587.3|5583.3|5587.4|5583.4|5586.5|5582.5|0
1609190700000|2020-12-28 21:25:00|5587.7|5583.7|5587.5|5583.5|5587.9|5583.9|5587.3|5583.3|0
1609191000000|2020-12-28 21:30:00|5587.2|5583.2|5588.4|5584.4|5588.4|5584.4|5587|5583|0
1609191300000|2020-12-28 21:35:00|5588.7|5584.7|5588.1|5584.1|5588.7|5584.7|5588|5584|0
1609191600000|2020-12-28 21:40:00|5588|5584|5588.4|5584.4|5588.4|5584.4|5587.6|5583.6|0
1609191900000|2020-12-28 21:45:00|5588.3|5584.3|5587.6|5583.6|5588.4|5584.4|5587.3|5583.3|0
1609192200000|2020-12-28 21:50:00|5587.5|5583.5|5587|5583|5587.6|5583.6|5587|5583|0
1609192500000|2020-12-28 21:55:00|5587.3|5583.3|5587|5583|5587.3|5583.3|5586.3|5582.3|0
1609192800000|2020-12-28 22:00:00|5587.1|5583.1|5587.2|5583.2|5587.2|5583.2|5587.1|5583.1|0
1609193100000|2020-12-28 22:05:00|5587.4|5583.4|5587.2|5583.2|5587.4|5583.4|5587.1|5583.1|0
1609193400000|2020-12-28 22:10:00|5587.4|5583.4|5587.4|5583.4|5587.4|5583.4|5587.2|5583.2|0
1609193700000|2020-12-28 22:15:00|5587.5|5583.5|5587.5|5583.5|5587.5|5583.5|5587.2|5583.2|0
1609194000000|2020-12-28 22:20:00|5587.3|5583.3|5587.6|5583.6|5587.6|5583.6|5587.3|5583.3|0
1609194300000|2020-12-28 22:25:00|5587.7|5583.7|5587.7|5583.7|5587.7|5583.7|5587.5|5583.5|0
1609195200000|2020-12-28 22:40:00|5587.6|5583.6|5587.6|5583.6|5587.6|5583.6|5587.4|5583.4|0
1609195500000|2020-12-28 22:45:00|5587.4|5583.4|5587.6|5583.6|5587.6|5583.6|5587.4|5583.4|0
1609195800000|2020-12-28 22:50:00|5587.4|5583.4|5586.9|5582.9|5587.4|5583.4|5586.9|5582.9|0
1609196100000|2020-12-28 22:55:00|5587.1|5583.1|5587.5|5583.5|5587.5|5583.5|5586.5|5582.5|0
1609196400000|2020-12-28 23:00:00|5587.8|5583.8|5588.8|5584.8|5589.1|5585.1|5586.9|5582.9|0
1609196700000|2020-12-28 23:05:00|5588.7|5584.7|5589.4|5585.4|5589.4|5585.4|5587.8|5583.8|0
1609197000000|2020-12-28 23:10:00|5589.1|5585.1|5589.2|5585.2|5589.5|5585.5|5588.8|5584.8|0
1609197300000|2020-12-28 23:15:00|5589.5|5585.5|5589.1|5585.1|5589.5|5585.5|5589.1|5585.1|0
1609197600000|2020-12-28 23:20:00|5589.2|5585.2|5589.8|5585.8|5589.8|5585.8|5589.2|5585.2|0
1609197900000|2020-12-28 23:25:00|5589.7|5585.7|5589.5|5585.5|5589.8|5585.8|5589.2|5585.2|0
1609198200000|2020-12-28 23:30:00|5589.8|5585.8|5589.8|5585.8|5590.2|5586.2|5588.8|5584.8|0
1609198500000|2020-12-28 23:35:00|5589.7|5585.7|5590.2|5586.2|5590.2|5586.2|5589.5|5585.5|0
1609198800000|2020-12-28 23:40:00|5590.3|5586.3|5591.2|5587.2|5591.2|5587.2|5590.2|5586.2|0
1609199100000|2020-12-28 23:45:00|5591.1|5587.1|5591.2|5587.2|5591.2|5587.2|5590.9|5586.9|0
1609199400000|2020-12-28 23:50:00|5591.3|5587.3|5591.5|5587.5|5591.5|5587.5|5591.2|5587.2|0
1609199700000|2020-12-28 23:55:00|5591.6|5587.6|5594.2|5590.2|5594.2|5590.2|5591.5|5587.5|0
1609200000000|2020-12-29 00:00:00|5594.1|5590.1|5595.9|5591.9|5597.3|5593.3|5594.1|5590.1|0
1609200300000|2020-12-29 00:05:00|5596.2|5592.2|5598.3|5594.3|5599.8|5595.8|5596.2|5592.2|0
1609200600000|2020-12-29 00:10:00|5598.1|5594.1|5598.7|5594.7|5599.5|5595.5|5598.1|5594.1|0
1609200900000|2020-12-29 00:15:00|5598.5|5594.5|5600.7|5597.7|5601.5|5598.5|5596.1|5593.1|0
1609201200000|2020-12-29 00:20:00|5601|5598|5602.7|5599.7|5608.7|5605.7|5600|5597|0
1609201500000|2020-12-29 00:25:00|5603.2|5600.2|5603.6|5600.6|5605.2|5602.2|5602.2|5599.2|0
1609201800000|2020-12-29 00:30:00|5603.5|5600.5|5602|5599|5603.6|5600.6|5602|5599|0
1609202100000|2020-12-29 00:35:00|5602.5|5599.5|5604.3|5601.3|5606.4|5603.4|5602|5599|0
1609202400000|2020-12-29 00:40:00|5604.5|5601.5|5602.1|5599.1|5605|5602|5602.1|5599.1|0
1609202700000|2020-12-29 00:45:00|5602.2|5599.2|5600.8|5597.8|5602.2|5599.2|5599.2|5596.2|0
1609203000000|2020-12-29 00:50:00|5600.7|5597.7|5599.4|5596.4|5600.7|5597.7|5597.8|5594.8|0
1609203300000|2020-12-29 00:55:00|5599.5|5596.5|5598.1|5595.1|5599.5|5596.5|5597.9|5594.9|0
1609203600000|2020-12-29 01:00:00|5597.5|5594.5|5598.1|5595.1|5598.1|5595.1|5595.2|5592.2|0
1609203900000|2020-12-29 01:05:00|5598.7|5595.7|5599.5|5596.5|5599.5|5596.5|5598|5595|0
1609204200000|2020-12-29 01:10:00|5599.4|5596.4|5598.1|5595.1|5599.5|5596.5|5598|5595|0
1609204500000|2020-12-29 01:15:00|5598.6|5595.6|5599.5|5596.5|5602.4|5599.4|5598|5595|0
1609204800000|2020-12-29 01:20:00|5599.8|5596.8|5598.1|5595.1|5600.9|5597.9|5598.1|5595.1|0
1609205100000|2020-12-29 01:25:00|5598.7|5595.7|5601.2|5598.2|5601.2|5598.2|5598.7|5595.7|0
1609205400000|2020-12-29 01:30:00|5601.1|5598.1|5601|5598|5604.1|5601.1|5601|5598|0
1609205700000|2020-12-29 01:35:00|5600.9|5597.9|5601|5598|5602.4|5599.4|5600.9|5597.9|0
1609206000000|2020-12-29 01:40:00|5600.9|5597.9|5605.3|5602.3|5605.3|5602.3|5600.9|5597.9|0
1609206300000|2020-12-29 01:45:00|5605.2|5602.2|5608.2|5605.2|5609.9|5606.9|5605.2|5602.2|0
1609206600000|2020-12-29 01:50:00|5608.5|5605.5|5608.2|5605.2|5609.6|5606.6|5606.7|5603.7|0
1609206900000|2020-12-29 01:55:00|5608.1|5605.1|5605.2|5602.2|5608.2|5605.2|5605.2|5602.2|0
1609207200000|2020-12-29 02:00:00|5604.7|5601.7|5603.8|5600.8|5604.7|5601.7|5603.8|5600.8|0
1609207500000|2020-12-29 02:05:00|5604.3|5601.3|5609.3|5606.3|5609.3|5606.3|5604.3|5601.3|0
1609207800000|2020-12-29 02:10:00|5609.2|5606.2|5606.3|5603.3|5609.3|5606.3|5606.3|5603.3|0
1609208100000|2020-12-29 02:15:00|5606.9|5603.9|5609.2|5606.2|5609.3|5606.3|5606.9|5603.9|0
1609208400000|2020-12-29 02:20:00|5607.8|5604.8|5608.5|5605.5|5609.3|5606.3|5607.8|5604.8|0
1609208700000|2020-12-29 02:25:00|5608.8|5605.8|5609.3|5606.3|5609.3|5606.3|5607.8|5604.8|0
1609209000000|2020-12-29 02:30:00|5609.4|5606.4|5612.6|5609.6|5612.6|5609.6|5609.3|5606.3|0
1609209300000|2020-12-29 02:35:00|5612.7|5609.7|5611.2|5608.2|5612.7|5609.7|5611.2|5608.2|0
1609209600000|2020-12-29 02:40:00|5611.3|5608.3|5611.4|5608.4|5614.3|5611.3|5611.3|5608.3|0
1609209900000|2020-12-29 02:45:00|5611.5|5608.5|5610|5607|5612.9|5609.9|5610|5607|0
1609210200000|2020-12-29 02:50:00|5610.1|5607.1|5611.6|5608.6|5611.6|5608.6|5610.1|5607.1|0
1609210500000|2020-12-29 02:55:00|5611|5608|5608.7|5605.7|5611.6|5608.6|5608.7|5605.7|0
1609210800000|2020-12-29 03:00:00|5608.8|5605.8|5606|5603|5608.8|5605.8|5605.9|5602.9|0
1609211100000|2020-12-29 03:05:00|5606.5|5603.5|5610.2|5607.2|5611.7|5608.7|5606.5|5603.5|0
1609211400000|2020-12-29 03:10:00|5609.9|5606.9|5605.9|5602.9|5610.2|5607.2|5605.9|5602.9|0
1609211700000|2020-12-29 03:15:00|5605.6|5602.6|5602.8|5599.8|5605.6|5602.6|5601.5|5598.5|0
1609212000000|2020-12-29 03:20:00|5602.9|5599.9|5602.9|5599.9|5604.3|5601.3|5602.8|5599.8|0
1609212300000|2020-12-29 03:25:00|5603.2|5600.2|5607.1|5604.1|5607.1|5604.1|5602.9|5599.9|0
1609212600000|2020-12-29 03:30:00|5606.5|5603.5|5607.1|5604.1|5607.2|5604.2|5604.3|5601.3|0
1609212900000|2020-12-29 03:35:00|5607.2|5604.2|5604.3|5601.3|5607.2|5604.2|5604.3|5601.3|0
1609213200000|2020-12-29 03:40:00|5604.4|5601.4|5607.2|5604.2|5607.2|5604.2|5604.3|5601.3|0
1609213500000|2020-12-29 03:45:00|5606.7|5603.7|5607.3|5604.3|5607.3|5604.3|5605.8|5602.8|0
1609213800000|2020-12-29 03:50:00|5607.2|5604.2|5607.3|5604.3|5607.3|5604.3|5605.8|5602.8|0
1609214100000|2020-12-29 03:55:00|5606.7|5603.7|5607.3|5604.3|5607.3|5604.3|5605.9|5602.9|0
1609214400000|2020-12-29 04:00:00|5607.2|5604.2|5605.8|5602.8|5607.3|5604.3|5605.8|5602.8|0
1609214700000|2020-12-29 04:05:00|5605.9|5602.9|5608.7|5605.7|5608.7|5605.7|5605.9|5602.9|0
1609215000000|2020-12-29 04:10:00|5608.5|5605.5|5610.3|5607.3|5613.2|5610.2|5608.1|5605.1|0
1609215300000|2020-12-29 04:15:00|5610.2|5607.2|5614.7|5611.7|5616.1|5613.1|5610.2|5607.2|0
1609215600000|2020-12-29 04:20:00|5614.4|5611.4|5611.7|5608.7|5614.4|5611.4|5611.6|5608.6|0
1609215900000|2020-12-29 04:25:00|5611.8|5608.8|5608.9|5605.9|5613.2|5610.2|5608.9|5605.9|0
1609216200000|2020-12-29 04:30:00|5609.5|5606.5|5611.8|5608.8|5611.8|5608.8|5609.5|5606.5|0
1609216500000|2020-12-29 04:35:00|5611.5|5608.5|5614.7|5611.7|5614.7|5611.7|5610.4|5607.4|0
1609216800000|2020-12-29 04:40:00|5614.8|5611.8|5616.2|5613.2|5617.6|5614.6|5614.7|5611.7|0
1609217100000|2020-12-29 04:45:00|5616.1|5613.1|5614.8|5611.8|5616.9|5613.9|5613.4|5610.4|0
1609217400000|2020-12-29 04:50:00|5614.5|5611.5|5613.8|5610.8|5616.2|5613.2|5610.9|5607.9|0
1609217700000|2020-12-29 04:55:00|5613.3|5610.3|5612.2|5609.2|5613.8|5610.8|5612.2|5609.2|0
1609218000000|2020-12-29 05:00:00|5612.3|5609.3|5613.3|5610.3|5616.6|5613.6|5611.9|5608.9|0
1609218300000|2020-12-29 05:05:00|5613.4|5610.4|5610.5|5607.5|5614.8|5611.8|5610.5|5607.5|0
1609218600000|2020-12-29 05:10:00|5610.8|5607.8|5611.5|5608.5|5613.9|5610.9|5610.3|5607.3|0
1609218900000|2020-12-29 05:15:00|5611.4|5608.4|5608.6|5605.6|5611.5|5608.5|5608.6|5605.6|0
1609219200000|2020-12-29 05:20:00|5609.2|5606.2|5611.5|5608.5|5612.2|5609.2|5608.6|5605.6|0
1609219500000|2020-12-29 05:25:00|5611.2|5608.2|5615.1|5612.1|5617.3|5614.3|5610.8|5607.8|0
1609219800000|2020-12-29 05:30:00|5614.4|5611.4|5614.7|5611.7|5616.1|5613.1|5614.4|5611.4|0
1609220100000|2020-12-29 05:35:00|5614.6|5611.6|5619.4|5616.4|5619.5|5616.5|5614.6|5611.6|0
1609220400000|2020-12-29 05:40:00|5619.5|5616.5|5618.1|5615.1|5619.5|5616.5|5618|5615|0
1609220700000|2020-12-29 05:45:00|5618.2|5615.2|5616.8|5613.8|5619.6|5616.6|5615.3|5612.3|0
1609221000000|2020-12-29 05:50:00|5616.7|5613.7|5618.2|5615.2|5618.2|5615.2|5616.7|5613.7|0
1609221300000|2020-12-29 05:55:00|5618.8|5615.8|5617|5614|5619.9|5616.9|5617|5614|0
1609221600000|2020-12-29 06:00:00|5617.1|5614.1|5617.5|5614.5|5618.2|5615.2|5615.6|5612.6|0
1609221900000|2020-12-29 06:05:00|5617.3|5614.3|5615.2|5612.2|5617.3|5614.3|5615.2|5612.2|0
1609222200000|2020-12-29 06:10:00|5615.3|5612.3|5615.3|5612.3|5615.3|5612.3|5613.8|5610.8|0
1609222500000|2020-12-29 06:15:00|5615.2|5612.2|5613.9|5610.9|5615.2|5612.2|5613.8|5610.8|0
1609222800000|2020-12-29 06:20:00|5614.4|5611.4|5615.3|5612.3|5615.4|5612.4|5614.4|5611.4|0
1609223100000|2020-12-29 06:25:00|5615.4|5612.4|5615.3|5612.3|5615.4|5612.4|5615.2|5612.2|0
1609223400000|2020-12-29 06:30:00|5615.2|5612.2|5615.2|5612.2|5615.2|5612.2|5615.1|5612.1|0
1609223700000|2020-12-29 06:35:00|5615.1|5612.1|5615.1|5612.1|5615.2|5612.2|5615.1|5612.1|0
1609224000000|2020-12-29 06:40:00|5615.2|5612.2|5613.8|5610.8|5615.2|5612.2|5613.7|5610.7|0
1609224300000|2020-12-29 06:45:00|5613.2|5610.2|5615.7|5612.7|5616.7|5613.7|5612.4|5609.4|0
1609224600000|2020-12-29 06:50:00|5615.6|5612.6|5617.1|5614.1|5617.2|5614.2|5615.6|5612.6|0
1609224900000|2020-12-29 06:55:00|5617.2|5614.2|5617.2|5614.2|5618.6|5615.6|5616.4|5613.4|0
1609225200000|2020-12-29 07:00:00|5617.1|5614.1|5604.3|5602.3|5618.9|5615.3|5603.6|5601.6|701
1609225500000|2020-12-29 07:05:00|5604.1|5602.1|5610.3|5608.3|5610.8|5608.8|5603.6|5601.6|300
1609225800000|2020-12-29 07:10:00|5610.6|5608.6|5615.3|5613.3|5617.1|5615.1|5610.1|5608.1|144
1609226100000|2020-12-29 07:15:00|5615.1|5613.1|5613.1|5611.1|5619.6|5617.6|5612.3|5610.3|270
1609226400000|2020-12-29 07:20:00|5613.3|5611.3|5612.1|5610.1|5614.3|5612.3|5611.3|5609.3|69
1609226700000|2020-12-29 07:25:00|5611.8|5609.8|5610.1|5608.1|5613.1|5611.1|5610.1|5608.1|89
1609227000000|2020-12-29 07:30:00|5609.3|5607.3|5612.8|5610.8|5614.3|5612.3|5609.1|5607.1|132
1609227300000|2020-12-29 07:35:00|5612.6|5610.6|5607.8|5605.8|5612.8|5610.8|5607.6|5605.6|116
1609227600000|2020-12-29 07:40:00|5607.6|5605.6|5608.1|5606.1|5609.1|5607.1|5605.8|5603.8|139
1609227900000|2020-12-29 07:45:00|5607.8|5605.8|5612.8|5610.8|5613.8|5611.8|5607.6|5605.6|78
1609228200000|2020-12-29 07:50:00|5612.6|5610.6|5617.8|5615.8|5620.6|5618.6|5612.3|5610.3|192
1609228500000|2020-12-29 07:55:00|5617.6|5615.6|5611.8|5609.8|5617.8|5615.8|5608.8|5606.8|156
1609228800000|2020-12-29 08:00:00|5611.1|5610.1|5605.8|5604.8|5615.1|5614.1|5603.8|5602.8|996
1609229100000|2020-12-29 08:05:00|5606.1|5605.1|5609.3|5608.3|5610.6|5609.6|5603.6|5602.6|779
1609229400000|2020-12-29 08:10:00|5609.6|5608.6|5613.1|5612.1|5613.6|5612.6|5605.3|5604.3|564
1609229700000|2020-12-29 08:15:00|5613.3|5612.3|5608.8|5607.8|5614.8|5613.8|5606.3|5605.3|498
1609230000000|2020-12-29 08:20:00|5608.6|5607.6|5604.3|5603.3|5612.6|5611.6|5603.6|5602.6|550
1609230300000|2020-12-29 08:25:00|5604.6|5603.6|5614.1|5613.1|5614.8|5613.8|5603.3|5602.3|431
1609230600000|2020-12-29 08:30:00|5613.8|5612.8|5613.8|5612.8|5615.3|5614.3|5610.1|5609.1|323
1609230900000|2020-12-29 08:35:00|5614.1|5613.1|5616.8|5615.8|5620.8|5619.8|5613.6|5612.6|403
1609231200000|2020-12-29 08:40:00|5616.6|5615.6|5615.9|5614.9|5617.6|5616.6|5612.6|5611.6|230
1609231500000|2020-12-29 08:45:00|5615.6|5614.6|5622.1|5621.1|5623.1|5622.1|5615.1|5614.1|229
1609231800000|2020-12-29 08:50:00|5622.4|5621.4|5617.9|5616.9|5622.6|5621.6|5617.4|5616.4|300
1609232100000|2020-12-29 08:55:00|5618.1|5617.1|5610.9|5609.9|5618.4|5617.4|5609.9|5608.9|496
1609232400000|2020-12-29 09:00:00|5610.6|5609.6|5618.6|5617.6|5619.1|5618.1|5609.9|5608.9|326
1609232700000|2020-12-29 09:05:00|5618.9|5617.9|5618.9|5617.9|5621.9|5620.9|5618.4|5617.4|229
1609233000000|2020-12-29 09:10:00|5618.6|5617.6|5616.1|5615.1|5620.1|5619.1|5615.4|5614.4|165
1609233300000|2020-12-29 09:15:00|5616.4|5615.4|5622.1|5621.1|5623.9|5622.9|5614.4|5613.4|1153
1609233600000|2020-12-29 09:20:00|5622.4|5621.4|5624.4|5623.4|5624.9|5623.9|5621.1|5620.1|751
1609233900000|2020-12-29 09:25:00|5624.6|5623.6|5624.6|5623.6|5627.1|5626.1|5619.6|5618.6|543
1609234200000|2020-12-29 09:30:00|5624.4|5623.4|5620.9|5619.9|5625.9|5624.9|5620.9|5619.9|359
1609234500000|2020-12-29 09:35:00|5621.1|5620.1|5621.1|5620.1|5623.4|5622.4|5617.6|5616.6|392
1609234800000|2020-12-29 09:40:00|5621.4|5620.4|5618.4|5617.4|5621.9|5620.9|5617.6|5616.6|345
1609235100000|2020-12-29 09:45:00|5618.1|5617.1|5616.1|5615.1|5619.1|5618.1|5612.9|5611.9|530
1609235400000|2020-12-29 09:50:00|5615.9|5614.9|5617.1|5616.1|5618.9|5617.9|5614.9|5613.9|315
1609235700000|2020-12-29 09:55:00|5616.9|5615.9|5616.9|5615.9|5618.6|5617.6|5614.4|5613.4|194
1609236000000|2020-12-29 10:00:00|5616.6|5615.6|5616.4|5615.4|5618.9|5617.9|5615.4|5614.4|209
1609236300000|2020-12-29 10:05:00|5616.6|5615.6|5614.4|5613.4|5617.4|5616.4|5613.6|5612.6|216
1609236600000|2020-12-29 10:10:00|5614.1|5613.1|5614.9|5613.9|5617.6|5616.6|5614.1|5613.1|307
1609236900000|2020-12-29 10:15:00|5614.6|5613.6|5613.9|5612.9|5615.1|5614.1|5612.4|5611.4|255
1609237200000|2020-12-29 10:20:00|5613.6|5612.6|5612.4|5611.4|5614.1|5613.1|5610.9|5609.9|289
1609237500000|2020-12-29 10:25:00|5612.1|5611.1|5610.4|5609.4|5612.4|5611.4|5607.6|5606.6|281
1609237800000|2020-12-29 10:30:00|5610.9|5609.9|5612.1|5611.1|5612.4|5611.4|5609.4|5608.4|361
1609238100000|2020-12-29 10:35:00|5612.4|5611.4|5616.1|5615.1|5616.4|5615.4|5611.9|5610.9|199
1609238400000|2020-12-29 10:40:00|5615.9|5614.9|5608.4|5607.4|5616.1|5615.1|5608.4|5607.4|260
1609238700000|2020-12-29 10:45:00|5608.6|5607.6|5608.9|5607.9|5610.9|5609.9|5607.9|5606.9|202
1609239000000|2020-12-29 10:50:00|5609.1|5608.1|5614.1|5613.1|5614.4|5613.4|5608.6|5607.6|188
1609239300000|2020-12-29 10:55:00|5613.9|5612.9|5613.4|5612.4|5614.9|5613.9|5612.6|5611.6|192
1609239600000|2020-12-29 11:00:00|5613.6|5612.6|5613.1|5612.1|5613.9|5612.9|5611.4|5610.4|161
1609239900000|2020-12-29 11:05:00|5613.4|5612.4|5609.4|5608.4|5613.4|5612.4|5609.1|5608.1|208
1609240200000|2020-12-29 11:10:00|5609.6|5608.6|5609.9|5608.9|5610.9|5609.9|5608.9|5607.9|143
1609240500000|2020-12-29 11:15:00|5610.1|5609.1|5610.6|5609.6|5612.1|5611.1|5608.9|5607.9|95
1609240800000|2020-12-29 11:20:00|5610.9|5609.9|5607.1|5606.1|5610.9|5609.9|5606.4|5605.4|213
1609241100000|2020-12-29 11:25:00|5607.4|5606.4|5607.9|5606.9|5608.4|5607.4|5605.9|5604.9|155
1609241400000|2020-12-29 11:30:00|5607.6|5606.6|5610.4|5609.4|5611.4|5610.4|5605.9|5604.9|250
1609241700000|2020-12-29 11:35:00|5610.6|5609.6|5612.9|5611.9|5613.1|5612.1|5610.4|5609.4|103
1609242000000|2020-12-29 11:40:00|5613.1|5612.1|5613.1|5612.1|5613.9|5612.9|5610.9|5609.9|235
1609242300000|2020-12-29 11:45:00|5613.4|5612.4|5613.6|5612.6|5615.4|5614.4|5611.6|5610.6|131
1609242600000|2020-12-29 11:50:00|5613.4|5612.4|5610.9|5609.9|5613.9|5612.9|5610.4|5609.4|91
1609242900000|2020-12-29 11:55:00|5611.1|5610.1|5613.1|5612.1|5613.1|5612.1|5609.1|5608.1|121
1609243200000|2020-12-29 12:00:00|5613.6|5612.6|5611.4|5610.4|5613.6|5612.6|5610.4|5609.4|214
1609243500000|2020-12-29 12:05:00|5611.1|5610.1|5610.9|5609.9|5612.4|5611.4|5609.9|5608.9|86
1609243800000|2020-12-29 12:10:00|5611.4|5610.4|5612.6|5611.6|5612.6|5611.6|5610.4|5609.4|60
1609244100000|2020-12-29 12:15:00|5612.4|5611.4|5612.4|5611.4|5613.4|5612.4|5611.4|5610.4|110
1609244400000|2020-12-29 12:20:00|5612.6|5611.6|5612.6|5611.6|5613.4|5612.4|5612.4|5611.4|80
1609244700000|2020-12-29 12:25:00|5612.9|5611.9|5613.6|5612.6|5614.1|5613.1|5611.6|5610.6|107
1609245000000|2020-12-29 12:30:00|5613.9|5612.9|5615.6|5614.6|5616.1|5615.1|5613.4|5612.4|112
1609245300000|2020-12-29 12:35:00|5615.9|5614.9|5614.9|5613.9|5615.9|5614.9|5613.6|5612.6|134
1609245600000|2020-12-29 12:40:00|5615|5614|5610.5|5609.5|5615|5614|5609.7|5608.7|181
1609245900000|2020-12-29 12:45:00|5610.7|5609.7|5611.5|5610.5|5612.5|5611.5|5610.5|5609.5|125
1609246200000|2020-12-29 12:50:00|5611.7|5610.7|5608.5|5607.5|5612|5611|5608|5607|160
1609246500000|2020-12-29 12:55:00|5608.2|5607.2|5609.5|5608.5|5611.2|5610.2|5608|5607|126
1609246800000|2020-12-29 13:00:00|5610|5609|5610.7|5609.7|5611.5|5610.5|5609.5|5608.5|148
1609247100000|2020-12-29 13:05:00|5611|5610|5615.2|5614.2|5615.7|5614.7|5611|5610|472
1609247400000|2020-12-29 13:10:00|5615.5|5614.5|5617.2|5616.2|5617.2|5616.2|5614|5613|373
1609247700000|2020-12-29 13:15:00|5617|5616|5614.5|5613.5|5617.2|5616.2|5614.5|5613.5|277
1609248000000|2020-12-29 13:20:00|5614.7|5613.7|5614.5|5613.5|5616|5615|5613|5612|206
1609248300000|2020-12-29 13:25:00|5614.7|5613.7|5612.7|5611.7|5615.5|5614.5|5611.7|5610.7|271
1609248600000|2020-12-29 13:30:00|5613|5612|5611|5610|5613.5|5612.5|5610|5609|157
1609248900000|2020-12-29 13:35:00|5610.7|5609.7|5608|5607|5611|5610|5606.2|5605.2|525
1609249200000|2020-12-29 13:40:00|5607.7|5606.7|5608.5|5607.5|5609.7|5608.7|5607.7|5606.7|148
1609249500000|2020-12-29 13:45:00|5608.2|5607.2|5610.5|5609.5|5611.5|5610.5|5608|5607|201
1609249800000|2020-12-29 13:50:00|5610.7|5609.7|5614.5|5613.5|5614.7|5613.7|5610|5609|186
1609250100000|2020-12-29 13:55:00|5614.7|5613.7|5617|5616|5617.2|5616.2|5613.2|5612.2|205
1609250400000|2020-12-29 14:00:00|5617.2|5616.2|5616|5615|5617.5|5616.5|5614.5|5613.5|205
1609250700000|2020-12-29 14:05:00|5615.7|5614.7|5613.5|5612.5|5616.5|5615.5|5613.2|5612.2|192
1609251000000|2020-12-29 14:10:00|5613.7|5612.7|5612.5|5611.5|5614.5|5613.5|5612.5|5611.5|85
1609251300000|2020-12-29 14:15:00|5613|5612|5616.5|5615.5|5616.7|5615.7|5611.5|5610.5|165
1609251600000|2020-12-29 14:20:00|5616.7|5615.7|5617|5616|5617.5|5616.5|5616|5615|109
1609251900000|2020-12-29 14:25:00|5617.5|5616.5|5619|5618|5619.5|5618.5|5617|5616|206
1609252200000|2020-12-29 14:30:00|5618.7|5617.7|5620|5619|5622|5621|5616.7|5615.7|819
1609252500000|2020-12-29 14:35:00|5619.7|5618.7|5621|5620|5623.7|5622.7|5619.5|5618.5|1020
1609252800000|2020-12-29 14:40:00|5621.2|5620.2|5621|5620|5624|5623|5620.2|5619.2|755
1609253100000|2020-12-29 14:45:00|5621.2|5620.2|5613.5|5612.5|5621.5|5620.5|5613.5|5612.5|527
1609253400000|2020-12-29 14:50:00|5614.2|5613.2|5609.5|5608.5|5614.2|5613.2|5609.5|5608.5|550
1609253700000|2020-12-29 14:55:00|5609.7|5608.7|5608|5607|5611.5|5610.5|5605|5604|684
1609254000000|2020-12-29 15:00:00|5608.5|5607.5|5613|5612|5614|5613|5607.2|5606.2|598
1609254300000|2020-12-29 15:05:00|5612.7|5611.7|5611.2|5610.2|5613|5612|5610.2|5609.2|831
1609254600000|2020-12-29 15:10:00|5611.5|5610.5|5607|5606|5611.8|5610.8|5604.3|5603.3|865
1609254900000|2020-12-29 15:15:00|5607.3|5606.3|5613.3|5612.3|5613.8|5612.8|5607|5606|1070
1609255200000|2020-12-29 15:20:00|5613|5612|5616.8|5615.8|5617.5|5616.5|5613|5612|394
1609255500000|2020-12-29 15:25:00|5617|5616|5618|5617|5618.3|5617.3|5614.3|5613.3|584
1609255800000|2020-12-29 15:30:00|5617.8|5616.8|5619.3|5618.3|5620.5|5619.5|5614.8|5613.8|382
1609256100000|2020-12-29 15:35:00|5619.5|5618.5|5618.8|5617.8|5622.3|5621.3|5617.3|5616.3|480
1609256400000|2020-12-29 15:40:00|5618.5|5617.5|5620.3|5619.3|5621.3|5620.3|5615.8|5614.8|545
1609256700000|2020-12-29 15:45:00|5620.5|5619.5|5617.5|5616.5|5621|5620|5617.3|5616.3|345
1609257000000|2020-12-29 15:50:00|5617.8|5616.8|5615.3|5614.3|5617.8|5616.8|5614.5|5613.5|425
1609257300000|2020-12-29 15:55:00|5615|5614|5618.8|5617.8|5620.3|5619.3|5615|5614|754
1609257600000|2020-12-29 16:00:00|5618.5|5617.5|5616.3|5615.3|5619.8|5618.8|5615.8|5614.8|424
1609257900000|2020-12-29 16:05:00|5616.5|5615.5|5619.8|5618.8|5620.5|5619.5|5616.3|5615.3|344
1609258200000|2020-12-29 16:10:00|5619.5|5618.5|5615.5|5614.5|5619.5|5618.5|5615|5614|322
1609258500000|2020-12-29 16:15:00|5615.3|5614.3|5614.3|5613.3|5615.8|5614.8|5612.8|5611.8|469
1609258800000|2020-12-29 16:20:00|5614.5|5613.5|5616.8|5615.8|5619.3|5618.3|5613.8|5612.8|795
1609259100000|2020-12-29 16:25:00|5617|5616|5618.5|5617.5|5619.3|5618.3|5616|5615|1011
1609259400000|2020-12-29 16:30:00|5619.3|5617.3|5613.3|5611.3|5621|5619|5612.8|5610.8|1528
1609259700000|2020-12-29 16:35:00|5613.8|5611.8|5615.8|5613.8|5617.3|5615.3|5612.8|5610.8|954
1609260000000|2020-12-29 16:40:00|5615.5|5613.5|5615|5613|5616.5|5614.5|5613.8|5611.8|319
1609260300000|2020-12-29 16:45:00|5615.3|5613.3|5614|5612|5615.3|5613.3|5612.8|5610.8|234
1609260600000|2020-12-29 16:50:00|5613.8|5611.8|5611.8|5609.8|5615|5613|5611.5|5609.5|115
1609260900000|2020-12-29 16:55:00|5612|5610|5609|5607|5612.8|5610.8|5608.5|5606.5|296
1609261200000|2020-12-29 17:00:00|5609.3|5607.3|5607.5|5605.5|5609.8|5607.8|5606|5604|300
1609261500000|2020-12-29 17:05:00|5607.8|5605.8|5610.3|5608.3|5610.3|5608.3|5606.8|5604.8|72
1609261800000|2020-12-29 17:10:00|5610.5|5608.5|5605|5603|5610.5|5608.5|5604.3|5602.3|122
1609262100000|2020-12-29 17:15:00|5605.3|5603.3|5604.5|5602.5|5607|5605|5603.8|5601.8|113
1609262400000|2020-12-29 17:20:00|5604.3|5602.3|5599.8|5597.8|5604.5|5602.5|5599.5|5597.5|173
1609262700000|2020-12-29 17:25:00|5599.5|5597.5|5598.5|5596.5|5600.3|5598.3|5597.3|5595.3|147
1609263000000|2020-12-29 17:30:00|5598.3|5596.3|5594.5|5592.5|5598.3|5596.3|5593.5|5591.5|128
1609263300000|2020-12-29 17:35:00|5595|5593|5591.8|5589.8|5595.8|5593.8|5591.3|5589.3|69
1609263600000|2020-12-29 17:40:00|5592|5590|5592|5590|5594.5|5592.5|5590.3|5588.3|127
1609263900000|2020-12-29 17:45:00|5591.8|5589.8|5588.5|5586.5|5592|5590|5586.5|5584.5|45
1609264200000|2020-12-29 17:50:00|5588.3|5586.3|5585.5|5583.5|5588.3|5586.3|5583.8|5581.8|128
1609264500000|2020-12-29 17:55:00|5585.8|5583.8|5589.5|5587.5|5589.8|5587.8|5585|5583|149
1609264800000|2020-12-29 18:00:00|5589.8|5587.8|5588|5586|5590.8|5588.8|5588|5586|53
1609265100000|2020-12-29 18:05:00|5587.8|5585.8|5589.5|5587.5|5590.5|5588.5|5587|5585|41
1609265400000|2020-12-29 18:10:00|5589.3|5587.3|5592|5590|5592.5|5590.5|5587.5|5585.5|51
1609265700000|2020-12-29 18:15:00|5591.8|5589.8|5593.5|5591.5|5593.8|5591.8|5591|5589|41
1609266000000|2020-12-29 18:20:00|5593.8|5591.8|5592.5|5590.5|5593.8|5591.8|5591.8|5589.8|24
1609266300000|2020-12-29 18:25:00|5592.3|5590.3|5594.5|5592.5|5595.3|5593.3|5591.8|5589.8|48
1609266600000|2020-12-29 18:30:00|5594.3|5592.3|5594|5592|5594.5|5592.5|5592.8|5590.8|56
1609266900000|2020-12-29 18:35:00|5594.3|5592.3|5593.3|5591.3|5594.3|5592.3|5592|5590|34
1609267200000|2020-12-29 18:40:00|5593.5|5591.5|5591.5|5589.5|5594.3|5592.3|5591|5589|23
1609267500000|2020-12-29 18:45:00|5591.3|5589.3|5592|5590|5592.3|5590.3|5590.8|5588.8|22
1609267800000|2020-12-29 18:50:00|5591.8|5589.8|5594.5|5592.5|5595.3|5593.3|5591|5589|34
1609268100000|2020-12-29 18:55:00|5594.3|5592.3|5596.5|5594.5|5596.5|5594.5|5594.3|5592.3|49
1609268400000|2020-12-29 19:00:00|5596.3|5594.3|5593|5591|5597|5595|5591|5589|43
1609268700000|2020-12-29 19:05:00|5593.3|5591.3|5591.5|5589.5|5594.8|5592.8|5591.5|5589.5|19
1609269000000|2020-12-29 19:10:00|5591.8|5589.8|5588.5|5586.5|5592.3|5590.3|5588.3|5586.3|65
1609269300000|2020-12-29 19:15:00|5588.3|5586.3|5587.5|5585.5|5589.3|5587.3|5585|5583|65
1609269600000|2020-12-29 19:20:00|5587.3|5585.3|5588.5|5586.5|5589.5|5587.5|5586|5584|10
1609269900000|2020-12-29 19:25:00|5588.8|5586.8|5586.5|5584.5|5589|5587|5586.3|5584.3|32
1609270200000|2020-12-29 19:30:00|5586.3|5584.3|5586.5|5584.5|5587.8|5585.8|5585.8|5583.8|41
1609270500000|2020-12-29 19:35:00|5586.8|5584.8|5588|5586|5588.3|5586.3|5584.5|5582.5|28
1609270800000|2020-12-29 19:40:00|5588.3|5586.3|5587.3|5585.3|5588.3|5586.3|5585.8|5583.8|29
1609271100000|2020-12-29 19:45:00|5587|5585|5586|5584|5587.3|5585.3|5585|5583|44
1609271400000|2020-12-29 19:50:00|5585.8|5583.8|5589|5587|5590.8|5588.8|5585.8|5583.8|36
1609271700000|2020-12-29 19:55:00|5588.8|5586.8|5589.8|5587.8|5590.8|5588.8|5588.3|5586.3|63
1609272000000|2020-12-29 20:00:00|5590.3|5588.3|5590|5588|5591.5|5589.5|5589.8|5587.8|89
1609272300000|2020-12-29 20:05:00|5590.3|5588.3|5587.3|5585.3|5590.5|5588.5|5586|5584|71
1609272600000|2020-12-29 20:10:00|5587.5|5585.5|5591|5589|5591.3|5589.3|5587.5|5585.5|62
1609272900000|2020-12-29 20:15:00|5590.8|5588.8|5592|5590|5592.8|5590.8|5590|5588|12
1609273200000|2020-12-29 20:20:00|5591.8|5589.8|5594.8|5592.8|5595.3|5593.3|5591.5|5589.5|27
1609273500000|2020-12-29 20:25:00|5595|5593|5595.3|5593.3|5595.5|5593.5|5594|5592|13
1609273800000|2020-12-29 20:30:00|5595|5593|5594.3|5592.3|5595.8|5593.8|5594|5592|29
1609274100000|2020-12-29 20:35:00|5594.5|5592.5|5594.5|5592.5|5596|5594|5592.8|5590.8|29
1609274400000|2020-12-29 20:40:00|5594.3|5592.3|5595|5593|5595.8|5593.8|5594|5592|31
1609274700000|2020-12-29 20:45:00|5594.8|5592.8|5594.8|5592.8|5595.8|5593.8|5593.5|5591.5|35
1609275000000|2020-12-29 20:50:00|5593.8|5591.8|5590.3|5588.3|5594.3|5592.3|5589.8|5587.8|71
1609275300000|2020-12-29 20:55:00|5590|5588|5589.5|5587.5|5590.5|5588.5|5587|5585|102
1609275600000|2020-12-29 21:00:00|5590|5586|5591.8|5587.8|5595.2|5591.2|5590|5586|0
1609275900000|2020-12-29 21:05:00|5591.9|5587.9|5595.6|5591.6|5596.7|5592.7|5591.8|5587.8|0
1609276200000|2020-12-29 21:10:00|5595.7|5591.7|5596.8|5592.8|5597.9|5593.9|5595.7|5591.7|0
1609276500000|2020-12-29 21:15:00|5596.9|5592.9|5596.4|5592.4|5596.9|5592.9|5596.3|5592.3|0
1609276800000|2020-12-29 21:20:00|5596.3|5592.3|5595.9|5591.9|5596.4|5592.4|5595.8|5591.8|0
1609277100000|2020-12-29 21:25:00|5596.1|5592.1|5596.1|5592.1|5596.2|5592.2|5595.9|5591.9|0
1609277400000|2020-12-29 21:30:00|5596|5592|5594.2|5590.2|5597.4|5593.4|5594|5590|0
1609277700000|2020-12-29 21:35:00|5594.3|5590.3|5594.9|5590.9|5595.5|5591.5|5594.2|5590.2|0
1609278000000|2020-12-29 21:40:00|5595.2|5591.2|5593.9|5589.9|5595.2|5591.2|5593.2|5589.2|0
1609278300000|2020-12-29 21:45:00|5594|5590|5593.6|5589.6|5594.2|5590.2|5592.8|5588.8|0
1609278600000|2020-12-29 21:50:00|5593.5|5589.5|5594.9|5590.9|5594.9|5590.9|5593.2|5589.2|0
1609278900000|2020-12-29 21:55:00|5594.8|5590.8|5596.6|5592.6|5596.9|5592.9|5594.5|5590.5|0
1609279200000|2020-12-29 22:00:00|5596.5|5592.5|5595.9|5591.9|5596.5|5592.5|5595.4|5591.4|0
1609279800000|2020-12-29 22:10:00|5595.8|5591.8|5595.8|5591.8|5595.8|5591.8|5595.7|5591.7|0
1609280100000|2020-12-29 22:15:00|5595.7|5591.7|5595.5|5591.5|5595.8|5591.8|5595.5|5591.5|0
1609280400000|2020-12-29 22:20:00|5595.7|5591.7|5595.3|5591.3|5595.7|5591.7|5595.2|5591.2|0
1609280700000|2020-12-29 22:25:00|5595.5|5591.5|5594.7|5590.7|5595.5|5591.5|5594.6|5590.6|0
1609281000000|2020-12-29 22:30:00|5594.8|5590.8|5595.1|5591.1|5595.1|5591.1|5594.8|5590.8|0
1609281300000|2020-12-29 22:35:00|5595|5591|5595|5591|5595.1|5591.1|5595|5591|0
1609281600000|2020-12-29 22:40:00|5595.3|5591.3|5595.3|5591.3|5595.3|5591.3|5595.2|5591.2|0
1609281900000|2020-12-29 22:45:00|5595.2|5591.2|5595.2|5591.2|5595.3|5591.3|5595.2|5591.2|0
1609282200000|2020-12-29 22:50:00|5595.3|5591.3|5595.6|5591.6|5595.6|5591.6|5595.3|5591.3|0
1609282500000|2020-12-29 22:55:00|5595.5|5591.5|5595.6|5591.6|5595.9|5591.9|5595.4|5591.4|0
1609282800000|2020-12-29 23:00:00|5595.7|5591.7|5596.5|5592.5|5598.7|5594.7|5595.7|5591.7|0
1609283100000|2020-12-29 23:05:00|5596.6|5592.6|5595.9|5591.9|5596.6|5592.6|5594.5|5590.5|0
1609283400000|2020-12-29 23:10:00|5596.2|5592.2|5595.5|5591.5|5596.2|5592.2|5594.8|5590.8|0
1609283700000|2020-12-29 23:15:00|5595.2|5591.2|5591.8|5587.8|5595.5|5591.5|5591.5|5587.5|0
1609284000000|2020-12-29 23:20:00|5592.1|5588.1|5590.7|5586.7|5592.1|5588.1|5589.4|5585.4|0
1609284300000|2020-12-29 23:25:00|5590.8|5586.8|5591.8|5587.8|5592.4|5588.4|5590.8|5586.8|0
1609284600000|2020-12-29 23:30:00|5591.9|5587.9|5594.2|5590.2|5594.5|5590.5|5591.9|5587.9|0
1609284900000|2020-12-29 23:35:00|5594.5|5590.5|5595.6|5591.6|5595.6|5591.6|5594.5|5590.5|0
1609285200000|2020-12-29 23:40:00|5595.5|5591.5|5595.9|5591.9|5596.2|5592.2|5594.5|5590.5|0
1609285500000|2020-12-29 23:45:00|5595.8|5591.8|5594.2|5590.2|5595.9|5591.9|5594.2|5590.2|0
1609285800000|2020-12-29 23:50:00|5594.1|5590.1|5594.7|5590.7|5595|5591|5593.8|5589.8|0
1609286100000|2020-12-29 23:55:00|5594.5|5590.5|5592.7|5588.7|5594.7|5590.7|5592.7|5588.7|0
1609286400000|2020-12-30 00:00:00|5592.6|5588.6|5587.9|5583.9|5593.4|5589.4|5586.6|5582.6|0
1609286700000|2020-12-30 00:05:00|5587.7|5583.7|5587|5583|5588.2|5584.2|5585.7|5581.7|0
1609287000000|2020-12-30 00:10:00|5587.1|5583.1|5584.4|5580.4|5588.7|5584.7|5584.4|5580.4|0
1609287300000|2020-12-30 00:15:00|5584.7|5580.7|5579.8|5576.8|5584.7|5581.7|5578.2|5575.2|0
1609287600000|2020-12-30 00:20:00|5578.4|5575.4|5582.4|5579.4|5583.2|5580.2|5578.4|5575.4|0
1609287900000|2020-12-30 00:25:00|5582.7|5579.7|5584.8|5581.8|5586.2|5583.2|5581.6|5578.6|0
1609288200000|2020-12-30 00:30:00|5584.7|5581.7|5584.7|5581.7|5586.2|5583.2|5583.2|5580.2|0
1609288500000|2020-12-30 00:35:00|5584.6|5581.6|5582.5|5579.5|5584.7|5581.7|5581.8|5578.8|0
1609288800000|2020-12-30 00:40:00|5582.8|5579.8|5585.4|5582.4|5585.4|5582.4|5582.8|5579.8|0
1609289100000|2020-12-30 00:45:00|5584.7|5581.7|5584.7|5581.7|5586.2|5583.2|5583.2|5580.2|0
1609289400000|2020-12-30 00:50:00|5584.8|5581.8|5587.6|5584.6|5588.3|5585.3|5581.7|5578.7|0
1609289700000|2020-12-30 00:55:00|5587.5|5584.5|5583.2|5580.2|5587.6|5584.6|5582.5|5579.5|0
1609290000000|2020-12-30 01:00:00|5583.1|5580.1|5583.2|5580.2|5583.9|5580.9|5581.5|5578.5|0
1609290300000|2020-12-30 01:05:00|5582.9|5579.9|5584.7|5581.7|5584.7|5581.7|5581.7|5578.7|0
1609290600000|2020-12-30 01:10:00|5584.5|5581.5|5586.4|5583.4|5588|5585|5583.4|5580.4|0
1609290900000|2020-12-30 01:15:00|5586.5|5583.5|5589.3|5586.3|5590.8|5587.8|5586.4|5583.4|0
1609291200000|2020-12-30 01:20:00|5589.2|5586.2|5588|5585|5589.3|5586.3|5586.4|5583.4|0
1609291500000|2020-12-30 01:25:00|5587.9|5584.9|5589.5|5586.5|5589.5|5586.5|5585.1|5582.1|0
1609291800000|2020-12-30 01:30:00|5589|5586|5592.8|5589.8|5593|5590|5588.1|5585.1|0
1609292100000|2020-12-30 01:35:00|5592.9|5589.9|5592.9|5589.9|5594.3|5591.3|5589.9|5586.9|0
1609292400000|2020-12-30 01:40:00|5593|5590|5590|5587|5594.4|5591.4|5590|5587|0
1609292700000|2020-12-30 01:45:00|5590.3|5587.3|5592.2|5589.2|5592.9|5589.9|5590|5587|0
1609293000000|2020-12-30 01:50:00|5592.5|5589.5|5590|5587|5594.5|5591.5|5590|5587|0
1609293300000|2020-12-30 01:55:00|5589.9|5586.9|5591.4|5588.4|5591.4|5588.4|5588.5|5585.5|0
1609293600000|2020-12-30 02:00:00|5591.5|5588.5|5593|5590|5593|5590|5591.5|5588.5|0
1609293900000|2020-12-30 02:05:00|5592.9|5589.9|5593|5590|5594.4|5591.4|5592.9|5589.9|0
1609294200000|2020-12-30 02:10:00|5592.9|5589.9|5592.9|5589.9|5594.4|5591.4|5592.9|5589.9|0
1609294500000|2020-12-30 02:15:00|5593|5590|5593|5590|5593.7|5590.7|5591.6|5588.6|0
1609294800000|2020-12-30 02:20:00|5592.9|5589.9|5594.4|5591.4|5594.5|5591.5|5592.9|5589.9|0
1609295100000|2020-12-30 02:25:00|5594.5|5591.5|5594.7|5591.7|5596|5593|5593.1|5590.1|0
1609295400000|2020-12-30 02:30:00|5595.2|5592.2|5594.5|5591.5|5596.2|5593.2|5593.8|5590.8|0
1609295700000|2020-12-30 02:35:00|5593.9|5590.9|5593.2|5590.2|5594.6|5591.6|5593.1|5590.1|0
1609296000000|2020-12-30 02:40:00|5593.3|5590.3|5594.7|5591.7|5594.8|5591.8|5593.2|5590.2|0
1609296300000|2020-12-30 02:45:00|5594.6|5591.6|5597|5594|5597.7|5594.7|5593.2|5590.2|0
1609296600000|2020-12-30 02:50:00|5596.8|5593.8|5599.3|5596.3|5599.3|5596.3|5596.3|5593.3|0
1609296900000|2020-12-30 02:55:00|5599.2|5596.2|5602|5599|5602.1|5599.1|5599.2|5596.2|0
1609297200000|2020-12-30 03:00:00|5602.1|5599.1|5600.4|5597.4|5602.1|5599.1|5600.4|5597.4|0
1609297500000|2020-12-30 03:05:00|5599.9|5596.9|5599.1|5596.1|5600.5|5597.5|5597.6|5594.6|0
1609297800000|2020-12-30 03:10:00|5599.7|5596.7|5599|5596|5600.5|5597.5|5597.6|5594.6|0
1609298100000|2020-12-30 03:15:00|5599.1|5596.1|5602|5599|5602|5599|5599|5596|0
1609298400000|2020-12-30 03:20:00|5602.1|5599.1|5603.5|5600.5|5603.5|5600.5|5602|5599|0
1609298700000|2020-12-30 03:25:00|5603.4|5600.4|5601.9|5598.9|5603.4|5600.4|5601.9|5598.9|0
1609299000000|2020-12-30 03:30:00|5602.2|5599.2|5601.9|5598.9|5603.4|5600.4|5601.9|5598.9|0
1609299300000|2020-12-30 03:35:00|5601.3|5598.3|5599.7|5596.7|5601.3|5598.3|5599|5596|0
1609299600000|2020-12-30 03:40:00|5600|5597|5598.9|5595.9|5600.5|5597.5|5598.9|5595.9|0
1609299900000|2020-12-30 03:45:00|5598.3|5595.3|5594.3|5591.3|5598.9|5595.9|5594.3|5591.3|0
1609300200000|2020-12-30 03:50:00|5594.4|5591.4|5597.3|5594.3|5597.3|5594.3|5594.4|5591.4|0
1609300500000|2020-12-30 03:55:00|5597.4|5594.4|5598.9|5595.9|5599|5596|5597.3|5594.3|0
1609300800000|2020-12-30 04:00:00|5599|5596|5598.9|5595.9|5599|5596|5597.5|5594.5|0
1609301100000|2020-12-30 04:05:00|5598.6|5595.6|5601.9|5598.9|5602|5599|5597.5|5594.5|0
1609301400000|2020-12-30 04:10:00|5602|5599|5605.3|5602.3|5606.7|5603.7|5601.9|5598.9|0
1609301700000|2020-12-30 04:15:00|5605.8|5602.8|5606.9|5603.9|5606.9|5603.9|5605.3|5602.3|0
1609302000000|2020-12-30 04:20:00|5607|5604|5606.8|5603.8|5608.4|5605.4|5606.8|5603.8|0
1609302300000|2020-12-30 04:25:00|5606.9|5603.9|5605.3|5602.3|5606.9|5603.9|5605.3|5602.3|0
1609302600000|2020-12-30 04:30:00|5605.4|5602.4|5606.6|5603.6|5606.8|5603.8|5605.3|5602.3|0
1609302900000|2020-12-30 04:35:00|5606.7|5603.7|5606.7|5603.7|5606.7|5603.7|5606.7|5603.7|0
1609303200000|2020-12-30 04:40:00|5606.6|5603.6|5605.3|5602.3|5606.8|5603.8|5605.2|5602.2|0
1609303500000|2020-12-30 04:45:00|5605.4|5602.4|5606.8|5603.8|5606.9|5603.9|5605.3|5602.3|0
1609303800000|2020-12-30 04:50:00|5606.7|5603.7|5605.4|5602.4|5606.8|5603.8|5605.3|5602.3|0
1609304100000|2020-12-30 04:55:00|5605.7|5602.7|5605.3|5602.3|5606.9|5603.9|5605.3|5602.3|0
1609304400000|2020-12-30 05:00:00|5605.2|5602.2|5610.7|5607.7|5611.1|5608.1|5603.9|5600.9|0
1609304700000|2020-12-30 05:05:00|5610.4|5607.4|5610.8|5607.8|5610.8|5607.8|5609.2|5606.2|0
1609305000000|2020-12-30 05:10:00|5610.9|5607.9|5612.4|5609.4|5613.9|5610.9|5610.8|5607.8|0
1609305300000|2020-12-30 05:15:00|5611.8|5608.8|5612.4|5609.4|5612.5|5609.5|5611|5608|0
1609305600000|2020-12-30 05:20:00|5612.1|5609.1|5612.4|5609.4|5612.5|5609.5|5611|5608|0
1609305900000|2020-12-30 05:25:00|5612.1|5609.1|5610.6|5607.6|5612.4|5609.4|5609.4|5606.4|0
1609306200000|2020-12-30 05:30:00|5610.7|5607.7|5615.1|5612.1|5615.1|5612.1|5610.7|5607.7|0
1609306500000|2020-12-30 05:35:00|5615|5612|5609.3|5606.3|5615.1|5612.1|5609.3|5606.3|0
1609306800000|2020-12-30 05:40:00|5609.2|5606.2|5609.3|5606.3|5610.7|5607.7|5607.8|5604.8|0
1609307100000|2020-12-30 05:45:00|5609.4|5606.4|5610.8|5607.8|5611.5|5608.5|5609.3|5606.3|0
1609307400000|2020-12-30 05:50:00|5610.7|5607.7|5609.1|5606.1|5610.7|5607.7|5609.1|5606.1|0
1609307700000|2020-12-30 05:55:00|5609.2|5606.2|5604.4|5601.4|5610.6|5607.6|5604.4|5601.4|0
1609308000000|2020-12-30 06:00:00|5604.7|5601.7|5606.3|5603.3|5607.7|5604.7|5604.5|5601.5|0
1609308300000|2020-12-30 06:05:00|5606.4|5603.4|5607.9|5604.9|5607.9|5604.9|5606.3|5603.3|0
1609308600000|2020-12-30 06:10:00|5607.8|5604.8|5609.2|5606.2|5609.2|5606.2|5607.7|5604.7|0
1609308900000|2020-12-30 06:15:00|5608.6|5605.6|5607.7|5604.7|5609.2|5606.2|5607.7|5604.7|0
1609309200000|2020-12-30 06:20:00|5607.6|5604.6|5609|5606|5609.1|5606.1|5607.6|5604.6|0
1609309500000|2020-12-30 06:25:00|5608.7|5605.7|5607.4|5604.4|5608.9|5605.9|5606|5603|0
1609309800000|2020-12-30 06:30:00|5607.5|5604.5|5607.4|5604.4|5607.6|5604.6|5605.9|5602.9|0
1609310100000|2020-12-30 06:35:00|5607.5|5604.5|5607.4|5604.4|5608.9|5605.9|5607.3|5604.3|0
1609310400000|2020-12-30 06:40:00|5607.1|5604.1|5608.9|5605.9|5608.9|5605.9|5606|5603|0
1609310700000|2020-12-30 06:45:00|5609|5606|5608.8|5605.8|5609|5606|5607.4|5604.4|0
1609311000000|2020-12-30 06:50:00|5608.9|5605.9|5607.3|5604.3|5608.9|5605.9|5605.9|5602.9|0
1609311300000|2020-12-30 06:55:00|5607.4|5604.4|5605.8|5602.8|5608.8|5605.8|5605.8|5602.8|0
1609311600000|2020-12-30 07:00:00|5605.7|5602.7|5603.5|5601.5|5605.7|5602.7|5598|5596|186
1609311900000|2020-12-30 07:05:00|5603.3|5601.3|5608.5|5606.5|5608.8|5606.8|5603.3|5601.3|206
1609312200000|2020-12-30 07:10:00|5608.3|5606.3|5608|5606|5610|5608|5607.8|5605.8|125
1609312500000|2020-12-30 07:15:00|5607.8|5605.8|5610|5608|5610.5|5608.5|5607.8|5605.8|55
1609312800000|2020-12-30 07:20:00|5609.8|5607.8|5612|5610|5612.3|5610.3|5609.3|5607.3|51
1609313100000|2020-12-30 07:25:00|5611.8|5609.8|5614.8|5612.8|5614.8|5612.8|5611.3|5609.3|38
1609313400000|2020-12-30 07:30:00|5614.5|5612.5|5613|5611|5615.5|5613.5|5613|5611|45
1609313700000|2020-12-30 07:35:00|5613.3|5611.3|5610|5608|5613.5|5611.5|5610|5608|61
1609314000000|2020-12-30 07:40:00|5610.3|5608.3|5609|5607|5612.3|5610.3|5608.8|5606.8|90
1609314300000|2020-12-30 07:45:00|5609.3|5607.3|5607.5|5605.5|5609.5|5607.5|5606.3|5604.3|82
1609314600000|2020-12-30 07:50:00|5607.3|5605.3|5606.8|5604.8|5609|5607|5606.8|5604.8|36
1609314900000|2020-12-30 07:55:00|5607|5605|5609.3|5607.3|5610.3|5608.3|5606.8|5604.8|89
1609315200000|2020-12-30 08:00:00|5608.8|5607.8|5610|5609|5612.3|5611.3|5603.5|5602.5|796
1609315500000|2020-12-30 08:05:00|5609.5|5608.5|5607.8|5606.8|5612.5|5611.5|5604.5|5603.5|595
1609315800000|2020-12-30 08:10:00|5607.5|5606.5|5609.5|5608.5|5612.8|5611.8|5607.5|5606.5|359
1609316100000|2020-12-30 08:15:00|5609.3|5608.3|5611.5|5610.5|5614|5613|5604|5603|328
1609316400000|2020-12-30 08:20:00|5611.8|5610.8|5617.3|5616.3|5617.3|5616.3|5608.3|5607.3|337
1609316700000|2020-12-30 08:25:00|5617|5616|5616.8|5615.8|5618.8|5617.8|5615|5614|309
1609317000000|2020-12-30 08:30:00|5617|5616|5624.8|5623.8|5626.5|5625.5|5616.8|5615.8|591
1609317300000|2020-12-30 08:35:00|5624.5|5623.5|5623|5622|5624.8|5623.8|5620.3|5619.3|258
1609317600000|2020-12-30 08:40:00|5622.3|5621.3|5624.1|5623.1|5626.1|5625.1|5621.6|5620.6|202
1609317900000|2020-12-30 08:45:00|5623.8|5622.8|5619.1|5618.1|5624.6|5623.6|5618.6|5617.6|206
1609318200000|2020-12-30 08:50:00|5619.3|5618.3|5606.8|5605.8|5619.6|5618.6|5604.1|5603.1|835
1609318500000|2020-12-30 08:55:00|5606.6|5605.6|5611.3|5610.3|5612.1|5611.1|5605.8|5604.8|388
1609318800000|2020-12-30 09:00:00|5611.6|5610.6|5607.8|5606.8|5612.1|5611.1|5605.1|5604.1|191
1609319100000|2020-12-30 09:05:00|5608.1|5607.1|5611.6|5610.6|5612.1|5611.1|5605.3|5604.3|227
1609319400000|2020-12-30 09:10:00|5611.8|5610.8|5614.1|5613.1|5614.6|5613.6|5611.6|5610.6|130
1609319700000|2020-12-30 09:15:00|5614.3|5613.3|5617.1|5616.1|5618.6|5617.6|5613.1|5612.1|225
1609320000000|2020-12-30 09:20:00|5617.3|5616.3|5618.1|5617.1|5620.6|5619.6|5616.6|5615.6|177
1609320300000|2020-12-30 09:25:00|5617.8|5616.8|5620.3|5619.3|5621.1|5620.1|5617.1|5616.1|302
1609320600000|2020-12-30 09:30:00|5620.6|5619.6|5620.6|5619.6|5621.1|5620.1|5616.6|5615.6|309
1609320900000|2020-12-30 09:35:00|5620.3|5619.3|5616.8|5615.8|5622.1|5621.1|5615.8|5614.8|179
1609321200000|2020-12-30 09:40:00|5616.6|5615.6|5618.8|5617.8|5619.8|5618.8|5615.6|5614.6|117
1609321500000|2020-12-30 09:45:00|5619.1|5618.1|5619.1|5618.1|5619.1|5618.1|5617.1|5616.1|108
1609321800000|2020-12-30 09:50:00|5618.8|5617.8|5619.1|5618.1|5620.1|5619.1|5616.3|5615.3|113
1609322100000|2020-12-30 09:55:00|5618.8|5617.8|5618.3|5617.3|5619.6|5618.6|5617.3|5616.3|80
1609322400000|2020-12-30 10:00:00|5617.8|5616.8|5620.1|5619.1|5621.8|5620.8|5617.6|5616.6|241
1609322700000|2020-12-30 10:05:00|5619.8|5618.8|5620.8|5619.8|5620.8|5619.8|5617.3|5616.3|118
1609323000000|2020-12-30 10:10:00|5620.6|5619.6|5617.8|5616.8|5622.1|5621.1|5616.8|5615.8|74
1609323300000|2020-12-30 10:15:00|5618.1|5617.1|5618.8|5617.8|5619.8|5618.8|5615.8|5614.8|148
1609323600000|2020-12-30 10:20:00|5618.6|5617.6|5620.8|5619.8|5620.8|5619.8|5618.1|5617.1|73
1609323900000|2020-12-30 10:25:00|5620.6|5619.6|5618.8|5617.8|5620.8|5619.8|5618.3|5617.3|99
1609324200000|2020-12-30 10:30:00|5619.1|5618.1|5615.8|5614.8|5619.3|5618.3|5613.6|5612.6|157
1609324500000|2020-12-30 10:35:00|5616.1|5615.1|5619.1|5618.1|5620.1|5619.1|5615.1|5614.1|119
1609324800000|2020-12-30 10:40:00|5619.3|5618.3|5617.8|5616.8|5621.1|5620.1|5616.6|5615.6|190
1609325100000|2020-12-30 10:45:00|5618.1|5617.1|5615.8|5614.8|5619.6|5618.6|5615.8|5614.8|180
1609325400000|2020-12-30 10:50:00|5615.6|5614.6|5620.8|5619.8|5621.3|5620.3|5613.6|5612.6|297
1609325700000|2020-12-30 10:55:00|5621.1|5620.1|5617.6|5616.6|5622.6|5621.6|5617.1|5616.1|227
1609326000000|2020-12-30 11:00:00|5617.8|5616.8|5615.6|5614.6|5619.3|5618.3|5615.3|5614.3|129
1609326300000|2020-12-30 11:05:00|5615.8|5614.8|5619.3|5618.3|5620.1|5619.1|5615.8|5614.8|112
1609326600000|2020-12-30 11:10:00|5619.6|5618.6|5620.8|5619.8|5621.3|5620.3|5618.8|5617.8|71
1609326900000|2020-12-30 11:15:00|5620.6|5619.6|5619.6|5618.6|5622.1|5621.1|5618.6|5617.6|105
1609327200000|2020-12-30 11:20:00|5619.8|5618.8|5613.8|5612.8|5620.1|5619.1|5613.3|5612.3|118
1609327500000|2020-12-30 11:25:00|5614.1|5613.1|5616.6|5615.6|5617.3|5616.3|5613.3|5612.3|122
1609327800000|2020-12-30 11:30:00|5616.8|5615.8|5618.8|5617.8|5620.3|5619.3|5616.8|5615.8|186
1609328100000|2020-12-30 11:35:00|5619.1|5618.1|5617.8|5616.8|5619.8|5618.8|5617.8|5616.8|41
1609328400000|2020-12-30 11:40:00|5618.1|5617.1|5614.8|5613.8|5618.6|5617.6|5612.3|5611.3|132
1609328700000|2020-12-30 11:45:00|5614.6|5613.6|5611.8|5610.8|5615.3|5614.3|5611.8|5610.8|118
1609329000000|2020-12-30 11:50:00|5612.1|5611.1|5611.8|5610.8|5613.1|5612.1|5611.1|5610.1|105
1609329300000|2020-12-30 11:55:00|5612.1|5611.1|5611.3|5610.3|5614.3|5613.3|5610.6|5609.6|105
1609329600000|2020-12-30 12:00:00|5611.6|5610.6|5611.1|5610.1|5611.8|5610.8|5610.1|5609.1|68
1609329900000|2020-12-30 12:05:00|5611.3|5610.3|5610.3|5609.3|5611.6|5610.6|5608.3|5607.3|110
1609330200000|2020-12-30 12:10:00|5610.1|5609.1|5610.3|5609.3|5611.1|5610.1|5607.8|5606.8|126
1609330500000|2020-12-30 12:15:00|5610.6|5609.6|5609.8|5608.8|5612.1|5611.1|5609.3|5608.3|100
1609330800000|2020-12-30 12:20:00|5609.6|5608.6|5610.6|5609.6|5610.6|5609.6|5608.1|5607.1|89
1609331100000|2020-12-30 12:25:00|5610.3|5609.3|5609.8|5608.8|5611.6|5610.6|5609.6|5608.6|117
1609331400000|2020-12-30 12:30:00|5610.1|5609.1|5610.1|5609.1|5611.1|5610.1|5609.6|5608.6|67
1609331700000|2020-12-30 12:35:00|5609.8|5608.8|5608.8|5607.8|5610.8|5609.8|5608.1|5607.1|88
1609332000000|2020-12-30 12:40:00|5609.2|5608.2|5611.7|5610.7|5612.2|5611.2|5608.2|5607.2|89
1609332300000|2020-12-30 12:45:00|5611.5|5610.5|5610.7|5609.7|5612.5|5611.5|5610.5|5609.5|140
1609332600000|2020-12-30 12:50:00|5611|5610|5607.2|5606.2|5611|5610|5606.7|5605.7|153
1609332900000|2020-12-30 12:55:00|5607.5|5606.5|5606.5|5605.5|5609|5608|5606|5605|111
1609333200000|2020-12-30 13:00:00|5606.2|5605.2|5605.5|5604.5|5610.5|5609.5|5603.5|5602.5|514
1609333500000|2020-12-30 13:05:00|5605.2|5604.2|5607.2|5606.2|5607.5|5606.5|5604.5|5603.5|222
1609333800000|2020-12-30 13:10:00|5607.5|5606.5|5612.2|5611.2|5614|5613|5607.5|5606.5|168
1609334100000|2020-12-30 13:15:00|5612|5611|5613.5|5612.5|5614|5613|5612|5611|91
1609334400000|2020-12-30 13:20:00|5613.2|5612.2|5611.7|5610.7|5614|5613|5611.5|5610.5|163
1609334700000|2020-12-30 13:25:00|5612|5611|5609.5|5608.5|5612.2|5611.2|5609.5|5608.5|115
1609335000000|2020-12-30 13:30:00|5608.7|5607.7|5602.2|5601.2|5609|5608|5602|5601|244
1609335300000|2020-12-30 13:35:00|5602.5|5601.5|5606|5605|5609|5608|5602.2|5601.2|187
1609335600000|2020-12-30 13:40:00|5606.2|5605.2|5602.2|5601.2|5607|5606|5602|5601|191
1609335900000|2020-12-30 13:45:00|5602|5601|5603|5602|5603.5|5602.5|5601.2|5600.2|157
1609336200000|2020-12-30 13:50:00|5602.7|5601.7|5602.7|5601.7|5604.5|5603.5|5600.5|5599.5|200
1609336500000|2020-12-30 13:55:00|5603|5602|5602.5|5601.5|5605|5604|5601.2|5600.2|244
1609336800000|2020-12-30 14:00:00|5602.2|5601.2|5601.7|5600.7|5603.5|5602.5|5601|5600|276
1609337100000|2020-12-30 14:05:00|5601.5|5600.5|5603.5|5602.5|5604|5603|5601.5|5600.5|103
1609337400000|2020-12-30 14:10:00|5603.2|5602.2|5605.5|5604.5|5606|5605|5603|5602|102
1609337700000|2020-12-30 14:15:00|5605|5604|5604.7|5603.7|5606|5605|5604.5|5603.5|95
1609338000000|2020-12-30 14:20:00|5605|5604|5608|5607|5608.2|5607.2|5604|5603|109
1609338300000|2020-12-30 14:25:00|5608.2|5607.2|5609|5608|5609.5|5608.5|5607.2|5606.2|103
1609338600000|2020-12-30 14:30:00|5608.7|5607.7|5607.5|5606.5|5610.7|5609.7|5606|5605|382
1609338900000|2020-12-30 14:35:00|5607.2|5606.2|5609.7|5608.7|5611.2|5610.2|5607|5606|253
1609339200000|2020-12-30 14:40:00|5610|5609|5610.7|5609.7|5612.7|5611.7|5609.2|5608.2|331
1609339500000|2020-12-30 14:45:00|5611|5610|5611.2|5610.2|5612.5|5611.5|5608|5607|703
1609339800000|2020-12-30 14:50:00|5611.5|5610.5|5611|5610|5611.7|5610.7|5608.2|5607.2|193
1609340100000|2020-12-30 14:55:00|5610.7|5609.7|5611.2|5610.2|5612|5611|5607.2|5606.2|280
1609340400000|2020-12-30 15:00:00|5610|5609|5609|5608|5611|5610|5608|5607|340
1609340700000|2020-12-30 15:05:00|5609.2|5608.2|5609.2|5608.2|5611|5610|5607.5|5606.5|160
1609341000000|2020-12-30 15:10:00|5609.5|5608.5|5609|5608|5610.3|5609.3|5608.3|5607.3|252
1609341300000|2020-12-30 15:15:00|5608.8|5607.8|5612|5611|5612.3|5611.3|5607.8|5606.8|175
1609341600000|2020-12-30 15:20:00|5611.8|5610.8|5617.8|5616.8|5618|5617|5611.5|5610.5|276
1609341900000|2020-12-30 15:25:00|5617.5|5616.5|5615.5|5614.5|5617.8|5616.8|5614.8|5613.8|237
1609342200000|2020-12-30 15:30:00|5615.8|5614.8|5612.3|5611.3|5617.8|5616.8|5612.3|5611.3|187
1609342500000|2020-12-30 15:35:00|5612|5611|5606.8|5605.8|5612|5611|5604.8|5603.8|308
1609342800000|2020-12-30 15:40:00|5606.5|5605.5|5609.8|5608.8|5610.5|5609.5|5606.5|5605.5|277
1609343100000|2020-12-30 15:45:00|5609.5|5608.5|5609|5608|5610|5609|5607|5606|111
1609343400000|2020-12-30 15:50:00|5608.8|5607.8|5606.3|5605.3|5609.3|5608.3|5605.8|5604.8|295
1609343700000|2020-12-30 15:55:00|5606.5|5605.5|5604.8|5603.8|5609.3|5608.3|5604.3|5603.3|396
1609344000000|2020-12-30 16:00:00|5605|5604|5604.3|5603.3|5606.3|5605.3|5603.8|5602.8|510
1609344300000|2020-12-30 16:05:00|5604|5603|5604.3|5603.3|5605.8|5604.8|5602.8|5601.8|421
1609344600000|2020-12-30 16:10:00|5604|5603|5608|5607|5608.5|5607.5|5603.3|5602.3|397
1609344900000|2020-12-30 16:15:00|5608.3|5607.3|5610.5|5609.5|5610.5|5609.5|5607.3|5606.3|443
1609345200000|2020-12-30 16:20:00|5610.3|5609.3|5613.8|5612.8|5614.8|5613.8|5609.8|5608.8|577
1609345500000|2020-12-30 16:25:00|5613.5|5612.5|5595.3|5594.3|5613.8|5612.8|5594.3|5593.3|1751
1609345800000|2020-12-30 16:30:00|5595.8|5593.8|5599.3|5597.3|5600.3|5598.3|5589.5|5587.5|2245
1609346100000|2020-12-30 16:35:00|5600.3|5598.3|5600.8|5598.8|5601.8|5599.8|5598.3|5596.3|983
1609346400000|2020-12-30 16:40:00|5600.3|5598.3|5600.3|5598.3|5601|5599|5598.8|5596.8|238
1609346700000|2020-12-30 16:45:00|5600.5|5598.5|5597.8|5595.8|5600.8|5598.8|5596.8|5594.8|182
1609347000000|2020-12-30 16:50:00|5598|5596|5599.5|5597.5|5601.3|5599.3|5597.8|5595.8|97
1609347300000|2020-12-30 16:55:00|5599.3|5597.3|5599.8|5597.8|5600.5|5598.5|5599|5597|46
1609347600000|2020-12-30 17:00:00|5600|5598|5599.8|5597.8|5600.3|5598.3|5598|5596|90
1609347900000|2020-12-30 17:05:00|5600|5598|5599.3|5597.3|5600.3|5598.3|5599.3|5597.3|45
1609348200000|2020-12-30 17:10:00|5598.8|5596.8|5598.8|5596.8|5599.8|5597.8|5597|5595|93
1609348500000|2020-12-30 17:15:00|5598.5|5596.5|5599.5|5597.5|5600.3|5598.3|5597.8|5595.8|86
1609348800000|2020-12-30 17:20:00|5599.8|5597.8|5597.5|5595.5|5600.3|5598.3|5597.5|5595.5|30
1609349100000|2020-12-30 17:25:00|5597.3|5595.3|5599.8|5597.8|5600.8|5598.8|5596.8|5594.8|49
1609349400000|2020-12-30 17:30:00|5600|5598|5599|5597|5600.5|5598.5|5598.8|5596.8|17
1609349700000|2020-12-30 17:35:00|5599.3|5597.3|5599.5|5597.5|5600.8|5598.8|5599.3|5597.3|13
1609350000000|2020-12-30 17:40:00|5599.8|5597.8|5598.5|5596.5|5600|5598|5598|5596|10
1609350300000|2020-12-30 17:45:00|5598.3|5596.3|5597.8|5595.8|5598.8|5596.8|5596.5|5594.5|48
1609350600000|2020-12-30 17:50:00|5597.5|5595.5|5597.5|5595.5|5599.3|5597.3|5596.8|5594.8|104
1609350900000|2020-12-30 17:55:00|5597.8|5595.8|5599.3|5597.3|5599.3|5597.3|5597.5|5595.5|16
1609351200000|2020-12-30 18:00:00|5599|5597|5601.5|5599.5|5602.5|5600.5|5599|5597|43
1609351500000|2020-12-30 18:05:00|5601.8|5599.8|5601.5|5599.5|5601.8|5599.8|5600.5|5598.5|18
1609351800000|2020-12-30 18:10:00|5601.3|5599.3|5601|5599|5601.5|5599.5|5601|5599|13
1609352100000|2020-12-30 18:15:00|5600.8|5598.8|5601.3|5599.3|5601.8|5599.8|5600.8|5598.8|17
1609352400000|2020-12-30 18:20:00|5601|5599|5601|5599|5601.3|5599.3|5599.3|5597.3|14
1609352700000|2020-12-30 18:25:00|5600.8|5598.8|5597.8|5595.8|5600.8|5598.8|5597.8|5595.8|10
1609353000000|2020-12-30 18:30:00|5597.3|5595.3|5597.5|5595.5|5597.8|5595.8|5596.8|5594.8|22
1609353300000|2020-12-30 18:35:00|5597.3|5595.3|5596|5594|5598.3|5596.3|5596|5594|9
1609353600000|2020-12-30 18:40:00|5595.8|5593.8|5596|5594|5596.3|5594.3|5594.8|5592.8|14
1609353900000|2020-12-30 18:45:00|5595.8|5593.8|5596|5594|5596.5|5594.5|5595.8|5593.8|21
1609354200000|2020-12-30 18:50:00|5596.3|5594.3|5593.8|5591.8|5596.3|5594.3|5593.8|5591.8|33
1609354500000|2020-12-30 18:55:00|5593.5|5591.5|5592.5|5590.5|5594.8|5592.8|5592.5|5590.5|25
1609354800000|2020-12-30 19:00:00|5592.3|5590.3|5591.3|5589.3|5593.3|5591.3|5590.5|5588.5|34
1609355100000|2020-12-30 19:05:00|5591|5589|5589.5|5587.5|5592|5590|5589|5587|23
1609355400000|2020-12-30 19:10:00|5589.8|5587.8|5589.8|5587.8|5590.8|5588.8|5588.5|5586.5|74
1609355700000|2020-12-30 19:15:00|5589.3|5587.3|5588.3|5586.3|5589.5|5587.5|5588|5586|42
1609356000000|2020-12-30 19:20:00|5588|5586|5588.3|5586.3|5588.5|5586.5|5587.3|5585.3|25
1609356300000|2020-12-30 19:25:00|5588|5586|5587|5585|5588.5|5586.5|5586.8|5584.8|26
1609356600000|2020-12-30 19:30:00|5586.8|5584.8|5583.8|5581.8|5588.3|5586.3|5583.5|5581.5|77
1609356900000|2020-12-30 19:35:00|5584|5582|5583.8|5581.8|5585.8|5583.8|5583.8|5581.8|44
1609357200000|2020-12-30 19:40:00|5584|5582|5584.3|5582.3|5584.3|5582.3|5583.8|5581.8|22
1609357500000|2020-12-30 19:45:00|5584|5582|5584|5582|5586|5584|5583.8|5581.8|79
1609357800000|2020-12-30 19:50:00|5584.3|5582.3|5580.8|5578.8|5584.3|5582.3|5580.8|5578.8|26
1609358100000|2020-12-30 19:55:00|5580.5|5578.5|5582|5580|5582|5580|5580.5|5578.5|27
1609358400000|2020-12-30 20:00:00|5581.8|5579.8|5580.5|5578.5|5582.5|5580.5|5579.8|5577.8|35
1609358700000|2020-12-30 20:05:00|5580.8|5578.8|5581.5|5579.5|5582.5|5580.5|5580.5|5578.5|57
1609359000000|2020-12-30 20:10:00|5581.8|5579.8|5581.3|5579.3|5581.8|5579.8|5579.8|5577.8|42
1609359300000|2020-12-30 20:15:00|5581.5|5579.5|5579|5577|5581.5|5579.5|5578.8|5576.8|50
1609359600000|2020-12-30 20:20:00|5579.3|5577.3|5580.5|5578.5|5581.3|5579.3|5579|5577|27
1609359900000|2020-12-30 20:25:00|5580.3|5578.3|5580|5578|5581.8|5579.8|5579|5577|50
1609360200000|2020-12-30 20:30:00|5579.8|5577.8|5582|5580|5582.8|5580.8|5579.3|5577.3|30
1609360500000|2020-12-30 20:35:00|5581.8|5579.8|5584|5582|5584|5582|5581.5|5579.5|21
1609360800000|2020-12-30 20:40:00|5583.8|5581.8|5580.8|5578.8|5585.3|5583.3|5580.5|5578.5|38
1609361100000|2020-12-30 20:45:00|5580.3|5578.3|5581|5579|5582.3|5580.3|5578|5576|112
1609361400000|2020-12-30 20:50:00|5582.8|5580.8|5584.8|5582.8|5586.3|5584.3|5582.5|5580.5|77
1609361700000|2020-12-30 20:55:00|5585|5583|5570|5568|5585|5583|5570|5568|204
1609362000000|2020-12-30 21:00:00|5575.1|5571.1|5575.5|5571.5|5578.6|5574.6|5571.7|5567.7|0
1609362300000|2020-12-30 21:05:00|5575.6|5571.6|5574.4|5570.4|5576.1|5572.1|5574.4|5570.4|0
1609362600000|2020-12-30 21:10:00|5574.3|5570.3|5574.5|5570.5|5575.2|5571.2|5573.1|5569.1|0
1609362900000|2020-12-30 21:15:00|5574.4|5570.4|5574.9|5570.9|5574.9|5570.9|5574.4|5570.4|0
1609363200000|2020-12-30 21:20:00|5575.1|5571.1|5575.2|5571.2|5575.2|5571.2|5574.9|5570.9|0
1609363500000|2020-12-30 21:25:00|5575.1|5571.1|5575.2|5571.2|5575.4|5571.4|5575.1|5571.1|0
1609363800000|2020-12-30 21:30:00|5575.1|5571.1|5575.9|5571.9|5576.2|5572.2|5574.1|5570.1|0
1609364100000|2020-12-30 21:35:00|5575.6|5571.6|5576.3|5572.3|5576.9|5572.9|5575.6|5571.6|0
1609364400000|2020-12-30 21:40:00|5576.2|5572.2|5576|5572|5576.6|5572.6|5575.6|5571.6|0
1609364700000|2020-12-30 21:45:00|5576.3|5572.3|5577.2|5573.2|5577.2|5573.2|5576.3|5572.3|0
1609365000000|2020-12-30 21:50:00|5577.1|5573.1|5577.1|5573.1|5577.4|5573.4|5576.5|5572.5|0
1609365300000|2020-12-30 21:55:00|5577|5573|5578.1|5574.1|5578.3|5574.3|5576.5|5572.5|0
1609365600000|2020-12-30 22:00:00|5578.2|5574.2|5578|5574|5578.2|5574.2|5577.6|5573.6|0
1609365900000|2020-12-30 22:05:00|5578.2|5574.2|5578.5|5574.5|5578.5|5574.5|5578.2|5574.2|0
1609366200000|2020-12-30 22:10:00|5578.7|5574.7|5578.5|5574.5|5578.7|5574.7|5578.5|5574.5|0
1609366500000|2020-12-30 22:15:00|5578.4|5574.4|5578.4|5574.4|5578.4|5574.4|5578.4|5574.4|0
1609366800000|2020-12-30 22:20:00|5578.7|5574.7|5578.6|5574.6|5579|5575|5578.5|5574.5|0
1609367100000|2020-12-30 22:25:00|5579|5575|5578.8|5574.8|5579|5575|5578.6|5574.6|0
1609367400000|2020-12-30 22:30:00|5578.9|5574.9|5578.8|5574.8|5578.9|5574.9|5578.8|5574.8|0
1609367700000|2020-12-30 22:35:00|5578.4|5574.4|5578.3|5574.3|5578.4|5574.4|5578.2|5574.2|0
1609368300000|2020-12-30 22:45:00|5578.2|5574.2|5578.4|5574.4|5578.4|5574.4|5578.2|5574.2|0
1609368600000|2020-12-30 22:50:00|5578.2|5574.2|5578.8|5574.8|5578.8|5574.8|5578.2|5574.2|0
1609368900000|2020-12-30 22:55:00|5578.9|5574.9|5578.9|5574.9|5579.3|5575.3|5578.9|5574.9|0
1609369200000|2020-12-30 23:00:00|5579|5575|5579.7|5575.7|5580|5576|5577.9|5573.9|0
1609369500000|2020-12-30 23:05:00|5580|5576|5580.8|5576.8|5582.2|5578.2|5580|5576|0
1609369800000|2020-12-30 23:10:00|5581.1|5577.1|5583.9|5579.9|5583.9|5579.9|5580.8|5576.8|0
1609370100000|2020-12-30 23:15:00|5584|5580|5583.9|5579.9|5584.2|5580.2|5583.5|5579.5|0
1609370400000|2020-12-30 23:20:00|5584|5580|5583.2|5579.2|5584.5|5580.5|5582.8|5578.8|0
1609370700000|2020-12-30 23:25:00|5583.3|5579.3|5583.7|5579.7|5584.3|5580.3|5583.3|5579.3|0
1609371000000|2020-12-30 23:30:00|5584|5580|5582|5578|5584|5580|5582|5578|0
1609371300000|2020-12-30 23:35:00|5582.3|5578.3|5583.4|5579.4|5583.7|5579.7|5582|5578|0
1609371600000|2020-12-30 23:40:00|5583.3|5579.3|5583.3|5579.3|5583.3|5579.3|5581.9|5577.9|0
1609371900000|2020-12-30 23:45:00|5583.4|5579.4|5583.4|5579.4|5583.7|5579.7|5582.9|5578.9|0
1609372200000|2020-12-30 23:50:00|5583.7|5579.7|5584|5580|5584.3|5580.3|5583.5|5579.5|0
1609372500000|2020-12-30 23:55:00|5584.1|5580.1|5583.4|5579.4|5584.3|5580.3|5583.1|5579.1|0
1609372800000|2020-12-31 00:00:00|5583.6|5579.6|5584.3|5580.3|5584.7|5580.7|5583.6|5579.6|0
1609373100000|2020-12-31 00:05:00|5584.4|5580.4|5585.6|5581.6|5585.6|5581.6|5584.3|5580.3|0
1609373400000|2020-12-31 00:10:00|5585.4|5581.4|5585|5581|5585.6|5581.6|5585|5581|0
1609373700000|2020-12-31 00:15:00|5584.5|5581.5|5584.8|5581.8|5584.8|5581.8|5584.4|5581.4|0
1609374000000|2020-12-31 00:20:00|5584.7|5581.7|5585.1|5582.1|5585.1|5582.1|5584.5|5581.5|0
1609374300000|2020-12-31 00:25:00|5585|5582|5585.1|5582.1|5585.2|5582.2|5584.8|5581.8|0
1609374600000|2020-12-31 00:30:00|5585|5582|5585.4|5582.4|5585.4|5582.4|5584.4|5581.4|0
1609374900000|2020-12-31 00:35:00|5585|5582|5584.6|5581.6|5585|5582|5584.6|5581.6|0
1609375200000|2020-12-31 00:40:00|5584.4|5581.4|5584.3|5581.3|5584.6|5581.6|5584.3|5581.3|0
1609375500000|2020-12-31 00:45:00|5584.6|5581.6|5585.4|5582.4|5585.4|5582.4|5584.6|5581.6|0
1609375800000|2020-12-31 00:50:00|5585.3|5582.3|5584.9|5581.9|5585.3|5582.3|5584.6|5581.6|0
1609376100000|2020-12-31 00:55:00|5585.3|5582.3|5584.9|5581.9|5585.3|5582.3|5584.9|5581.9|0
1609376400000|2020-12-31 01:00:00|5584.8|5581.8|5584.1|5581.1|5584.8|5581.8|5583.8|5580.8|0
1609376700000|2020-12-31 01:05:00|5584.2|5581.2|5582.6|5579.6|5585.2|5582.2|5581.8|5578.8|0
1609377000000|2020-12-31 01:10:00|5582.5|5579.5|5582.5|5579.5|5582.6|5579.6|5581.5|5578.5|0
1609377300000|2020-12-31 01:15:00|5582.6|5579.6|5582.9|5579.9|5583.8|5580.8|5582.5|5579.5|0
1609377600000|2020-12-31 01:20:00|5583.2|5580.2|5582|5579|5583.2|5580.2|5581.8|5578.8|0
1609377900000|2020-12-31 01:25:00|5581.9|5578.9|5579|5576|5582.5|5579.5|5579|5576|0
1609378200000|2020-12-31 01:30:00|5579.1|5576.1|5583.1|5580.1|5583.4|5580.4|5578.4|5575.4|0
1609378500000|2020-12-31 01:35:00|5583.2|5580.2|5583.5|5580.5|5584.4|5581.4|5582.8|5579.8|0
1609378800000|2020-12-31 01:40:00|5583.6|5580.6|5584.1|5581.1|5584.7|5581.7|5583.1|5580.1|0
1609379100000|2020-12-31 01:45:00|5584.4|5581.4|5584|5581|5584.7|5581.7|5583.7|5580.7|0
1609379400000|2020-12-31 01:50:00|5583.9|5580.9|5584.2|5581.2|5584.2|5581.2|5583.7|5580.7|0
1609379700000|2020-12-31 01:55:00|5584.1|5581.1|5585.3|5582.3|5585.3|5582.3|5583.9|5580.9|0
1609380000000|2020-12-31 02:00:00|5585|5582|5584.6|5581.6|5586|5583|5583.9|5580.9|0
1609380300000|2020-12-31 02:05:00|5584.5|5581.5|5583.9|5580.9|5585.3|5582.3|5583.9|5580.9|0
1609380600000|2020-12-31 02:10:00|5584|5581|5583|5580|5584.3|5581.3|5583|5580|0
1609380900000|2020-12-31 02:15:00|5583.1|5580.1|5583.8|5580.8|5583.9|5580.9|5583.1|5580.1|0
1609381200000|2020-12-31 02:20:00|5583.9|5580.9|5583.9|5580.9|5584.3|5581.3|5583.6|5580.6|0
1609381500000|2020-12-31 02:25:00|5584|5581|5585.4|5582.4|5585.4|5582.4|5583.6|5580.6|0
1609381800000|2020-12-31 02:30:00|5585.7|5582.7|5585.2|5582.2|5586|5583|5584.9|5581.9|0
1609382100000|2020-12-31 02:35:00|5585.1|5582.1|5584.5|5581.5|5585.2|5582.2|5584.5|5581.5|0
1609382400000|2020-12-31 02:40:00|5584.4|5581.4|5583.9|5580.9|5584.4|5581.4|5583.9|5580.9|0
1609382700000|2020-12-31 02:45:00|5583.8|5580.8|5581.2|5578.2|5583.9|5580.9|5580.9|5577.9|0
1609383000000|2020-12-31 02:50:00|5581.5|5578.5|5581.5|5578.5|5581.5|5578.5|5580.9|5577.9|0
1609383300000|2020-12-31 02:55:00|5581.6|5578.6|5581.8|5578.8|5582.4|5579.4|5581.6|5578.6|0
1609383600000|2020-12-31 03:00:00|5581.9|5578.9|5582.3|5579.3|5582.7|5579.7|5581|5578|0
1609383900000|2020-12-31 03:05:00|5582.4|5579.4|5579.8|5576.8|5582.6|5579.6|5578.4|5575.4|0
1609384200000|2020-12-31 03:10:00|5579.9|5576.9|5581.1|5578.1|5581.1|5578.1|5579.8|5576.8|0
1609384500000|2020-12-31 03:15:00|5581|5578|5582.5|5579.5|5582.8|5579.8|5580.8|5577.8|0
1609384800000|2020-12-31 03:20:00|5582.4|5579.4|5582.8|5579.8|5583.1|5580.1|5581.7|5578.7|0
1609385100000|2020-12-31 03:25:00|5582.7|5579.7|5582.7|5579.7|5583.3|5580.3|5582.4|5579.4|0
1609385400000|2020-12-31 03:30:00|5582.4|5579.4|5583|5580|5583.3|5580.3|5581.6|5578.6|0
1609385700000|2020-12-31 03:35:00|5582.9|5579.9|5582.4|5579.4|5582.9|5579.9|5581.6|5578.6|0
1609386000000|2020-12-31 03:40:00|5582.2|5579.2|5579.7|5576.7|5582.4|5579.4|5579.7|5576.7|0
1609386300000|2020-12-31 03:45:00|5579.8|5576.8|5580.7|5577.7|5580.7|5577.7|5579.3|5576.3|0
1609386600000|2020-12-31 03:50:00|5580.6|5577.6|5580.6|5577.6|5580.9|5577.9|5580.5|5577.5|0
1609386900000|2020-12-31 03:55:00|5580.3|5577.3|5580|5577|5580.3|5577.3|5580|5577|0
1609387200000|2020-12-31 04:00:00|5579.9|5576.9|5578.9|5575.9|5579.9|5576.9|5578.9|5575.9|0
1609387500000|2020-12-31 04:05:00|5578.8|5575.8|5576.9|5573.9|5578.8|5575.8|5576.6|5573.6|0
1609387800000|2020-12-31 04:10:00|5577.3|5574.3|5577.7|5574.7|5577.7|5574.7|5575|5572|0
1609388100000|2020-12-31 04:15:00|5577.8|5574.8|5578.2|5575.2|5578.7|5575.7|5577.8|5574.8|0
1609388400000|2020-12-31 04:20:00|5578.1|5575.1|5576.1|5573.1|5578.1|5575.1|5575.8|5572.8|0
1609388700000|2020-12-31 04:25:00|5576.4|5573.4|5575.9|5572.9|5576.4|5573.4|5575.4|5572.4|0
1609389000000|2020-12-31 04:30:00|5575.8|5572.8|5578.5|5575.5|5578.5|5575.5|5575.1|5572.1|0
1609389300000|2020-12-31 04:35:00|5578.4|5575.4|5578.1|5575.1|5578.4|5575.4|5577.8|5574.8|0
1609389600000|2020-12-31 04:40:00|5577.8|5574.8|5577.9|5574.9|5578.2|5575.2|5577.8|5574.8|0
1609389900000|2020-12-31 04:45:00|5578.2|5575.2|5577.9|5574.9|5578.2|5575.2|5577.9|5574.9|0
1609390200000|2020-12-31 04:50:00|5578.2|5575.2|5577.9|5574.9|5578.2|5575.2|5577.9|5574.9|0
1609390500000|2020-12-31 04:55:00|5578.2|5575.2|5578.2|5575.2|5578.2|5575.2|5577.9|5574.9|0
1609390800000|2020-12-31 05:00:00|5578.1|5575.1|5578.2|5575.2|5578.2|5575.2|5577.9|5574.9|0
1609391100000|2020-12-31 05:05:00|5578.1|5575.1|5577.9|5574.9|5578.1|5575.1|5577.9|5574.9|0
1609391400000|2020-12-31 05:10:00|5577.8|5574.8|5579.9|5576.9|5580.2|5577.2|5577.2|5574.2|0
1609391700000|2020-12-31 05:15:00|5579.8|5576.8|5579.6|5576.6|5579.9|5576.9|5579.1|5576.1|0
1609392000000|2020-12-31 05:20:00|5579.5|5576.5|5579.3|5576.3|5579.6|5576.6|5579.1|5576.1|0
1609392300000|2020-12-31 05:25:00|5579.2|5576.2|5579|5576|5580.3|5577.3|5578.6|5575.6|0
1609392600000|2020-12-31 05:30:00|5579.1|5576.1|5579|5576|5580.4|5577.4|5578.6|5575.6|0
1609392900000|2020-12-31 05:35:00|5578.9|5575.9|5579.7|5576.7|5579.7|5576.7|5578.6|5575.6|0
1609393200000|2020-12-31 05:40:00|5579.8|5576.8|5580.1|5577.1|5580.4|5577.4|5579.8|5576.8|0
1609393500000|2020-12-31 05:45:00|5580|5577|5580.4|5577.4|5580.4|5577.4|5579.8|5576.8|0
1609393800000|2020-12-31 05:50:00|5580.5|5577.5|5581|5578|5581.4|5578.4|5580.5|5577.5|0
1609394100000|2020-12-31 05:55:00|5580.9|5577.9|5581|5578|5581|5578|5580.4|5577.4|0
1609394400000|2020-12-31 06:00:00|5580.9|5577.9|5581.4|5578.4|5581.7|5578.7|5580.7|5577.7|0
1609394700000|2020-12-31 06:05:00|5581.3|5578.3|5581|5578|5581.4|5578.4|5581|5578|0
1609395000000|2020-12-31 06:10:00|5580.7|5577.7|5581.1|5578.1|5581.1|5578.1|5580.2|5577.2|0
1609395300000|2020-12-31 06:15:00|5580.8|5577.8|5580.6|5577.6|5581.1|5578.1|5580.5|5577.5|0
1609395600000|2020-12-31 06:20:00|5580.5|5577.5|5581.1|5578.1|5581.4|5578.4|5580.5|5577.5|0
1609395900000|2020-12-31 06:25:00|5581.2|5578.2|5580.8|5577.8|5581.4|5578.4|5580.5|5577.5|0
1609396200000|2020-12-31 06:30:00|5580.5|5577.5|5580.8|5577.8|5580.8|5577.8|5580.5|5577.5|0
1609396500000|2020-12-31 06:35:00|5580.6|5577.6|5580.1|5577.1|5580.6|5577.6|5579.8|5576.8|0
1609396800000|2020-12-31 06:40:00|5580.2|5577.2|5580.1|5577.1|5580.4|5577.4|5580.1|5577.1|0
1609397100000|2020-12-31 06:45:00|5580|5577|5580.1|5577.1|5580.1|5577.1|5579.8|5576.8|0
1609397400000|2020-12-31 06:50:00|5579.8|5576.8|5578.7|5575.7|5580.1|5577.1|5578.7|5575.7|0
1609397700000|2020-12-31 06:55:00|5578.8|5575.8|5579|5576|5579.4|5576.4|5578.8|5575.8|0
1609398000000|2020-12-31 07:00:00|5579.1|5576.1|5579.5|5577.5|5582.5|5580.5|5576.8|5574.8|127
1609398300000|2020-12-31 07:05:00|5579.8|5577.8|5580|5578|5581.5|5579.5|5578.8|5576.8|59
1609398600000|2020-12-31 07:10:00|5579.8|5577.8|5577.3|5575.3|5580|5578|5576.8|5574.8|50
1609398900000|2020-12-31 07:15:00|5576.3|5574.3|5577.8|5575.8|5577.8|5575.8|5575.8|5573.8|60
1609399200000|2020-12-31 07:20:00|5578|5576|5576.3|5574.3|5578.8|5576.8|5576.3|5574.3|18
1609399500000|2020-12-31 07:25:00|5576|5574|5577|5575|5577|5575|5575.5|5573.5|23
1609399800000|2020-12-31 07:30:00|5577.3|5575.3|5576.3|5574.3|5577.3|5575.3|5575.8|5573.8|20
1609400100000|2020-12-31 07:35:00|5576|5574|5576.5|5574.5|5577.3|5575.3|5575.8|5573.8|39
1609400400000|2020-12-31 07:40:00|5576.3|5574.3|5573.3|5571.3|5576.3|5574.3|5570.5|5568.5|130
1609400700000|2020-12-31 07:45:00|5573.5|5571.5|5572.5|5570.5|5573.8|5571.8|5571|5569|36
1609401000000|2020-12-31 07:50:00|5572.3|5570.3|5574.3|5572.3|5574.8|5572.8|5572.3|5570.3|25
1609401300000|2020-12-31 07:55:00|5573.8|5571.8|5574|5572|5574.5|5572.5|5570.3|5568.3|255
1609401600000|2020-12-31 08:00:00|5573.5|5572.5|5570.3|5569.3|5574|5573|5567.3|5566.3|765
1609401900000|2020-12-31 08:05:00|5570.5|5569.5|5567.3|5566.3|5571.8|5570.8|5566.5|5565.5|521
1609402200000|2020-12-31 08:10:00|5566.3|5565.3|5563.8|5562.8|5567.8|5566.8|5562.5|5561.5|389
1609402500000|2020-12-31 08:15:00|5564|5563|5560.5|5559.5|5564|5563|5559.3|5558.3|344
1609402800000|2020-12-31 08:20:00|5560.3|5559.3|5566.3|5565.3|5566.3|5565.3|5560.3|5559.3|179
1609403100000|2020-12-31 08:25:00|5566.5|5565.5|5568.3|5567.3|5569.3|5568.3|5566.3|5565.3|232
1609403400000|2020-12-31 08:30:00|5568.5|5567.5|5571|5570|5571|5570|5567|5566|311
1609403700000|2020-12-31 08:35:00|5571.3|5570.3|5574.5|5573.5|5576.3|5575.3|5571|5570|334
1609404000000|2020-12-31 08:40:00|5575.1|5574.1|5572.6|5571.6|5575.9|5574.9|5571.6|5570.6|378
1609404300000|2020-12-31 08:45:00|5572.4|5571.4|5575.9|5574.9|5576.4|5575.4|5571.1|5570.1|291
1609404600000|2020-12-31 08:50:00|5576.1|5575.1|5577.6|5576.6|5578.4|5577.4|5575.9|5574.9|264
1609404900000|2020-12-31 08:55:00|5577.9|5576.9|5576.6|5575.6|5577.9|5576.9|5574.6|5573.6|245
1609405200000|2020-12-31 09:00:00|5576.9|5575.9|5577.6|5576.6|5579.6|5578.6|5575.9|5574.9|244
1609405500000|2020-12-31 09:05:00|5577.4|5576.4|5574.6|5573.6|5578.1|5577.1|5574.4|5573.4|181
1609405800000|2020-12-31 09:10:00|5574.4|5573.4|5574.6|5573.6|5576.1|5575.1|5573.4|5572.4|234
1609406100000|2020-12-31 09:15:00|5574.4|5573.4|5575.4|5574.4|5576.6|5575.6|5574.1|5573.1|98
1609406400000|2020-12-31 09:20:00|5575.1|5574.1|5577.1|5576.1|5578.1|5577.1|5572.9|5571.9|237
1609406700000|2020-12-31 09:25:00|5577.4|5576.4|5582.9|5581.9|5582.9|5581.9|5577.4|5576.4|332
1609407000000|2020-12-31 09:30:00|5582.6|5581.6|5580.6|5579.6|5582.9|5581.9|5580.1|5579.1|250
1609407300000|2020-12-31 09:35:00|5579.9|5578.9|5580.6|5579.6|5581.9|5580.9|5579.1|5578.1|149
1609407600000|2020-12-31 09:40:00|5580.9|5579.9|5575.9|5574.9|5580.9|5579.9|5575.6|5574.6|194
1609407900000|2020-12-31 09:45:00|5576.1|5575.1|5576.6|5575.6|5576.9|5575.9|5575.4|5574.4|177
1609408200000|2020-12-31 09:50:00|5576.4|5575.4|5577.4|5576.4|5578.1|5577.1|5576.4|5575.4|44
1609408500000|2020-12-31 09:55:00|5577.6|5576.6|5580.9|5579.9|5581.4|5580.4|5577.4|5576.4|106
1609408800000|2020-12-31 10:00:00|5581.1|5580.1|5582.1|5581.1|5582.4|5581.4|5580.6|5579.6|150
1609409100000|2020-12-31 10:05:00|5582.4|5581.4|5586.1|5585.1|5586.1|5585.1|5581.6|5580.6|144
1609409400000|2020-12-31 10:10:00|5585.9|5584.9|5587.4|5586.4|5587.4|5586.4|5584.9|5583.9|148
1609409700000|2020-12-31 10:15:00|5587.9|5586.9|5588.4|5587.4|5588.4|5587.4|5587.1|5586.1|101
1609410000000|2020-12-31 10:20:00|5588.1|5587.1|5588.4|5587.4|5588.4|5587.4|5587.4|5586.4|72
1609410300000|2020-12-31 10:25:00|5588.6|5587.6|5587.9|5586.9|5589.9|5588.9|5587.6|5586.6|168
1609410600000|2020-12-31 10:30:00|5587.4|5586.4|5587.6|5586.6|5588.6|5587.6|5586.4|5585.4|146
1609410900000|2020-12-31 10:35:00|5587.9|5586.9|5588.9|5587.9|5589.4|5588.4|5587.1|5586.1|194
1609411200000|2020-12-31 10:40:00|5589.1|5588.1|5589.4|5588.4|5590.4|5589.4|5587.9|5586.9|162
1609411500000|2020-12-31 10:45:00|5589.1|5588.1|5590.4|5589.4|5590.4|5589.4|5588.9|5587.9|123
1609411800000|2020-12-31 10:50:00|5590.1|5589.1|5594.4|5593.4|5594.4|5593.4|5589.9|5588.9|187
1609412100000|2020-12-31 10:55:00|5594.6|5593.6|5594.1|5593.1|5595.1|5594.1|5593.9|5592.9|266
1609412400000|2020-12-31 11:00:00|5594.4|5593.4|5593.4|5592.4|5594.4|5593.4|5592.4|5591.4|143
1609412700000|2020-12-31 11:05:00|5593.9|5592.9|5594.1|5593.1|5594.4|5593.4|5593.1|5592.1|81
1609413000000|2020-12-31 11:10:00|5593.9|5592.9|5592.9|5591.9|5594.6|5593.6|5592.4|5591.4|135
1609413300000|2020-12-31 11:15:00|5593.4|5592.4|5593.6|5592.6|5593.9|5592.9|5593.1|5592.1|75
1609413600000|2020-12-31 11:20:00|5593.4|5592.4|5596.6|5595.6|5597.4|5596.4|5593.4|5592.4|124
1609413900000|2020-12-31 11:25:00|5596.4|5595.4|5598.9|5597.9|5599.1|5598.1|5596.4|5595.4|89
1609414200000|2020-12-31 11:30:00|5599.1|5598.1|5599.4|5598.4|5600.4|5599.4|5598.9|5597.9|134
1609414500000|2020-12-31 11:35:00|5599.6|5598.6|5598.9|5597.9|5600.4|5599.4|5598.9|5597.9|113
1609414800000|2020-12-31 11:40:00|5598.6|5597.6|5597.4|5596.4|5598.6|5597.6|5596.9|5595.9|131
1609415100000|2020-12-31 11:45:00|5597.9|5596.9|5598.9|5597.9|5599.4|5598.4|5597.9|5596.9|77
1609415400000|2020-12-31 11:50:00|5598.6|5597.6|5596.1|5595.1|5598.6|5597.6|5595.4|5594.4|129
1609415700000|2020-12-31 11:55:00|5596.4|5595.4|5591.9|5590.9|5596.4|5595.4|5591.9|5590.9|217
1609416000000|2020-12-31 12:00:00|5592.4|5591.4|5591.9|5590.9|5593.4|5592.4|5591.9|5590.9|79
1609416300000|2020-12-31 12:05:00|5591.6|5590.6|5593.1|5592.1|5593.6|5592.6|5590.9|5589.9|84
1609416600000|2020-12-31 12:10:00|5593.4|5592.4|5593.1|5592.1|5593.9|5592.9|5592.4|5591.4|64
1609416900000|2020-12-31 12:15:00|5593.4|5592.4|5589.9|5588.9|5593.4|5592.4|5589.6|5588.6|101
1609417200000|2020-12-31 12:20:00|5589.6|5588.6|5590.9|5589.9|5590.9|5589.9|5587.9|5586.9|144
1609417500000|2020-12-31 12:25:00|5591.1|5590.1|5590.4|5589.4|5591.9|5590.9|5587.6|5586.6|224
1609417800000|2020-12-31 12:30:00|5589.9|5588.9|5584.4|5583.4|5590.1|5589.1|5579.6|5578.6|530
1609418100000|2020-12-31 12:35:00|5584.6|5583.6|5585.1|5584.1|5586.6|5585.6|5583.4|5582.4|189
1609418400000|2020-12-31 12:40:00|5584.8|5583.8|5580.1|5579.1|5584.8|5583.8|5580.1|5579.1|231
1609418700000|2020-12-31 12:45:00|5579.6|5578.6|5575.1|5574.1|5581.6|5580.6|5574.6|5573.6|528
1609419000000|2020-12-31 12:50:00|5575.3|5574.3|5568.6|5567.6|5576.8|5575.8|5566.8|5565.8|1184
1609419300000|2020-12-31 12:55:00|5568.8|5567.8|5554.3|5553.3|5572.1|5571.1|5552.6|5551.6|3283
1609419600000|2020-12-31 13:00:00|5557.8|5553.8|5560.9|5556.9|5560.9|5556.9|5557.5|5553.5|2
1609419900000|2020-12-31 13:05:00|5560.6|5556.6|5557.7|5553.7|5560.7|5556.7|5557.7|5553.7|0
1609420200000|2020-12-31 13:10:00|5557.8|5553.8|5556.4|5552.4|5558.6|5554.6|5556.4|5552.4|0
1609420500000|2020-12-31 13:15:00|5556.5|5552.5|5556.4|5552.4|5557.1|5553.1|5556|5552|0
1609420800000|2020-12-31 13:20:00|5556.5|5552.5|5559.4|5555.4|5559.4|5555.4|5555.5|5551.5|0
1609421100000|2020-12-31 13:25:00|5559|5555|5560.4|5556.4|5560.4|5556.4|5559|5555|0
1609421400000|2020-12-31 13:30:00|5560.5|5556.5|5560.4|5556.4|5562|5558|5559.3|5555.3|0
1609421700000|2020-12-31 13:35:00|5560.1|5556.1|5559.3|5555.3|5560.8|5556.8|5558.9|5554.9|0
1609422000000|2020-12-31 13:40:00|5559.6|5555.6|5560.4|5556.4|5560.4|5556.4|5558.9|5554.9|0
1609422300000|2020-12-31 13:45:00|5560|5556|5560.8|5556.8|5561.1|5557.1|5559.7|5555.7|0
1609422600000|2020-12-31 13:50:00|5560.6|5556.6|5561.1|5557.1|5561.5|5557.5|5560.4|5556.4|0
1609422900000|2020-12-31 13:55:00|5561.2|5557.2|5560.8|5556.8|5561.5|5557.5|5560.8|5556.8|0
1609423200000|2020-12-31 14:00:00|5560.5|5556.5|5560.9|5556.9|5560.9|5556.9|5559.6|5555.6|0
1609423500000|2020-12-31 14:05:00|5561.2|5557.2|5561.6|5557.6|5562.2|5558.2|5561.2|5557.2|0
1609423800000|2020-12-31 14:10:00|5562|5558|5561.8|5557.8|5562|5558|5560.9|5556.9|0
1609424100000|2020-12-31 14:15:00|5561.4|5557.4|5563.3|5559.3|5563.9|5559.9|5561.4|5557.4|0
1609424400000|2020-12-31 14:20:00|5563|5559|5562.9|5558.9|5563.9|5559.9|5562.6|5558.6|0
1609424700000|2020-12-31 14:25:00|5562.6|5558.6|5564.3|5560.3|5564.6|5560.6|5562.6|5558.6|0
1609425000000|2020-12-31 14:30:00|5563.9|5559.9|5559.1|5555.1|5564.6|5560.6|5557.1|5553.1|0
1609425300000|2020-12-31 14:35:00|5559.4|5555.4|5559.6|5555.6|5559.6|5555.6|5556.4|5552.4|0
1609425600000|2020-12-31 14:40:00|5559.2|5555.2|5560.9|5556.9|5561.6|5557.6|5557.6|5553.6|0
1609425900000|2020-12-31 14:45:00|5560.6|5556.6|5560.4|5556.4|5563.1|5559.1|5559.9|5555.9|0
1609426200000|2020-12-31 14:50:00|5560.8|5556.8|5560.7|5556.7|5562.1|5558.1|5559|5555|0
1609426500000|2020-12-31 14:55:00|5561|5557|5562.4|5558.4|5562.7|5558.7|5559.7|5555.7|0
1609426800000|2020-12-31 15:00:00|5562.7|5558.7|5568.6|5564.6|5569.6|5565.6|5562.7|5558.7|0
1609427100000|2020-12-31 15:05:00|5568.3|5564.3|5566.1|5562.1|5569.2|5565.2|5566.1|5562.1|0
1609427400000|2020-12-31 15:10:00|5565.8|5561.8|5566.4|5562.4|5567.4|5563.4|5565.1|5561.1|0
1609427700000|2020-12-31 15:15:00|5566.8|5562.8|5568.7|5564.7|5569|5565|5566.3|5562.3|0
1609428000000|2020-12-31 15:20:00|5569|5565|5568.6|5564.6|5570.3|5566.3|5568.4|5564.4|0
1609428300000|2020-12-31 15:25:00|5568.4|5564.4|5566.5|5562.5|5569.3|5565.3|5566.2|5562.2|0
1609428600000|2020-12-31 15:30:00|5566.7|5562.7|5566.5|5562.5|5567.8|5563.8|5565.8|5561.8|0
1609428900000|2020-12-31 15:35:00|5566.8|5562.8|5566.1|5562.1|5567.5|5563.5|5564.5|5560.5|0
1609429200000|2020-12-31 15:40:00|5566.5|5562.5|5566.5|5562.5|5567.2|5563.2|5565.5|5561.5|0
1609429500000|2020-12-31 15:45:00|5566.2|5562.2|5566.8|5562.8|5568.2|5564.2|5565.5|5561.5|0
1609429800000|2020-12-31 15:50:00|5566.5|5562.5|5566.4|5562.4|5566.8|5562.8|5564.8|5560.8|0
1609430100000|2020-12-31 15:55:00|5566.8|5562.8|5564.7|5560.7|5566.8|5562.8|5564.7|5560.7|0
1609430400000|2020-12-31 16:00:00|5564.4|5560.4|5565.9|5561.9|5567.3|5563.3|5564.4|5560.4|0
1609430700000|2020-12-31 16:05:00|5565.2|5561.2|5564.9|5560.9|5566.9|5562.9|5564.9|5560.9|0
1609431000000|2020-12-31 16:10:00|5564.5|5560.5|5563.5|5559.5|5564.9|5560.9|5560.5|5556.5|0
1609431300000|2020-12-31 16:15:00|5563.9|5559.9|5564.2|5560.2|5565.2|5561.2|5563.5|5559.5|0
1609431600000|2020-12-31 16:20:00|5563.8|5559.8|5564.2|5560.2|5564.8|5560.8|5562.8|5558.8|0
1609431900000|2020-12-31 16:25:00|5564.3|5560.3|5562.8|5558.8|5564.8|5560.8|5562.5|5558.5|0
1609432200000|2020-12-31 16:30:00|5555.5|5551.5|5556|5552|5557.2|5553.2|5553.2|5549.2|0
1609432500000|2020-12-31 16:35:00|5556.3|5552.3|5556|5552|5556.7|5552.7|5555|5551|0
1609432800000|2020-12-31 16:40:00|5555.8|5551.8|5555.7|5551.7|5557|5553|5554.7|5550.7|0
1609433100000|2020-12-31 16:45:00|5556|5552|5556.8|5552.8|5556.8|5552.8|5555.3|5551.3|0
1609433400000|2020-12-31 16:50:00|5556.4|5552.4|5555.1|5551.1|5557.4|5553.4|5554.4|5550.4|0
1609433700000|2020-12-31 16:55:00|5554.7|5550.7|5554.6|5550.6|5555.5|5551.5|5553.1|5549.1|0
1609434000000|2020-12-31 17:00:00|5554.9|5550.9|5555.7|5551.7|5556.1|5552.1|5553.9|5549.9|0
1609434300000|2020-12-31 17:05:00|5556.1|5552.1|5557.8|5553.8|5558.1|5554.1|5555.7|5551.7|0
1609434600000|2020-12-31 17:10:00|5558.1|5554.1|5558.5|5554.5|5558.8|5554.8|5557.8|5553.8|0
1609434900000|2020-12-31 17:15:00|5558.6|5554.6|5558.5|5554.5|5559.2|5555.2|5557.5|5553.5|0
1609435200000|2020-12-31 17:20:00|5558.1|5554.1|5559.5|5555.5|5559.5|5555.5|5558.1|5554.1|0
1609435500000|2020-12-31 17:25:00|5559.8|5555.8|5561.5|5557.5|5561.5|5557.5|5559.8|5555.8|0
1609435800000|2020-12-31 17:30:00|5561.3|5557.3|5561|5557|5562.6|5558.6|5560.9|5556.9|0
1609436100000|2020-12-31 17:35:00|5560.6|5556.6|5563.3|5559.3|5563.7|5559.7|5560|5556|0
1609436400000|2020-12-31 17:40:00|5563|5559|5565.1|5561.1|5565.5|5561.5|5562.7|5558.7|0
1609436700000|2020-12-31 17:45:00|5565.3|5561.3|5565.1|5561.1|5566.5|5562.5|5564.8|5560.8|0
1609437000000|2020-12-31 17:50:00|5564.8|5560.8|5564.2|5560.2|5564.9|5560.9|5563.8|5559.8|0
1609437300000|2020-12-31 17:55:00|5563.9|5559.9|5563.6|5559.6|5564.6|5560.6|5563|5559|0
1609437600000|2020-12-31 18:00:00|5564|5560|5563.3|5559.3|5564.3|5560.3|5562.6|5558.6|0
1609437900000|2020-12-31 18:05:00|5563.6|5559.6|5562.2|5558.2|5564.3|5560.3|5562.2|5558.2|0
1609438200000|2020-12-31 18:10:00|5562.6|5558.6|5563.4|5559.4|5564.1|5560.1|5561.4|5557.4|0
1609438500000|2020-12-31 18:15:00|5563.7|5559.7|5563.9|5559.9|5564.4|5560.4|5562.7|5558.7|0
1609438800000|2020-12-31 18:20:00|5563.6|5559.6|5562|5558|5563.9|5559.9|5562|5558|0
1609439100000|2020-12-31 18:25:00|5561.6|5557.6|5562.3|5558.3|5563|5559|5561.3|5557.3|0
1609439400000|2020-12-31 18:30:00|5561.9|5557.9|5561.9|5557.9|5563|5559|5561.6|5557.6|0
1609439700000|2020-12-31 18:35:00|5562.3|5558.3|5561.2|5557.2|5562.3|5558.3|5560.9|5556.9|0
1609440000000|2020-12-31 18:40:00|5561.6|5557.6|5557.6|5553.6|5561.6|5557.6|5557.6|5553.6|0
1609440300000|2020-12-31 18:45:00|5557.9|5553.9|5557.3|5553.3|5558.2|5554.2|5557.3|5553.3|0
1609440600000|2020-12-31 18:50:00|5557.6|5553.6|5558|5554|5558|5554|5557.3|5553.3|0
1609440900000|2020-12-31 18:55:00|5558.3|5554.3|5559.4|5555.4|5559.7|5555.7|5558|5554|0
1609441200000|2020-12-31 19:00:00|5559|5555|5557.3|5553.3|5559.7|5555.7|5556|5552|0
1609441500000|2020-12-31 19:05:00|5557.6|5553.6|5559.7|5555.7|5559.7|5555.7|5555.6|5551.6|0
1609441800000|2020-12-31 19:10:00|5559.3|5555.3|5564.4|5560.4|5564.4|5560.4|5558.7|5554.7|0
1609442100000|2020-12-31 19:15:00|5564.9|5560.9|5569|5565|5570.8|5566.8|5564.4|5560.4|0
1609442400000|2020-12-31 19:20:00|5569.3|5565.3|5568.3|5564.3|5570|5566|5567.7|5563.7|0
1609442700000|2020-12-31 19:25:00|5568|5564|5569|5565|5570|5566|5567.7|5563.7|0
1609443000000|2020-12-31 19:30:00|5569.3|5565.3|5574.3|5570.3|5576.8|5572.8|5569|5565|0
1609443300000|2020-12-31 19:35:00|5574.6|5570.6|5574.6|5570.6|5575|5571|5572.9|5568.9|0
1609443600000|2020-12-31 19:40:00|5574.9|5570.9|5576.2|5572.2|5576.6|5572.6|5573.9|5569.9|0
1609443900000|2020-12-31 19:45:00|5576.1|5572.1|5574.5|5570.5|5576.2|5572.2|5574.5|5570.5|0
1609444200000|2020-12-31 19:50:00|5574.9|5570.9|5573.5|5569.5|5575.5|5571.5|5573|5569|0
1609444500000|2020-12-31 19:55:00|5573.8|5569.8|5573.5|5569.5|5574.5|5570.5|5573.2|5569.2|0
1609444800000|2020-12-31 20:00:00|5573.8|5569.8|5574.7|5570.7|5577.1|5573.1|5573.5|5569.5|0
1609445100000|2020-12-31 20:05:00|5575|5571|5579.1|5575.1|5580|5576|5574.3|5570.3|0
1609445400000|2020-12-31 20:10:00|5578.8|5574.8|5582.1|5578.1|5583.8|5579.8|5578.4|5574.4|0
1609445700000|2020-12-31 20:15:00|5582.4|5578.4|5583.3|5579.3|5584.7|5580.7|5582.1|5578.1|0
1609446000000|2020-12-31 20:20:00|5583|5579|5581.3|5577.3|5583.3|5579.3|5581.3|5577.3|0
1609446300000|2020-12-31 20:25:00|5581.6|5577.6|5580.7|5576.7|5583|5579|5580.3|5576.3|0
1609446600000|2020-12-31 20:30:00|5581.1|5577.1|5584.5|5580.5|5585.2|5581.2|5580.7|5576.7|0
1609446900000|2020-12-31 20:35:00|5584.7|5580.7|5583.4|5579.4|5587.6|5583.6|5583.2|5579.2|0
1609447200000|2020-12-31 20:40:00|5582.9|5578.9|5581.9|5577.9|5583.6|5579.6|5578.9|5574.9|0
1609447500000|2020-12-31 20:45:00|5581.6|5577.6|5583.9|5579.9|5586.6|5582.6|5581.2|5577.2|0
1609447800000|2020-12-31 20:50:00|5584.6|5580.6|5587.9|5583.9|5594|5590|5584.6|5580.6|0
1609448100000|2020-12-31 20:55:00|5588.3|5584.3|5585.5|5581.5|5596.1|5592.1|5584.9|5580.9|0
1609448400000|2020-12-31 21:00:00|5585.8|5581.8|5589.2|5585.2|5596.2|5592.2|5585.6|5581.6|0
1609448700000|2020-12-31 21:05:00|5589.3|5585.3|5589.5|5585.5|5591.9|5587.9|5588.9|5584.9|0
1609449000000|2020-12-31 21:10:00|5589.4|5585.4|5588.8|5584.8|5589.4|5585.4|5587.4|5583.4|0
1609449300000|2020-12-31 21:15:00|5588.7|5584.7|5588.3|5584.3|5588.8|5584.8|5588.3|5584.3|0
1609449600000|2020-12-31 21:20:00|5588.2|5584.2|5588.2|5584.2|5588.3|5584.3|5588|5584|0
1609449900000|2020-12-31 21:25:00|5588.3|5584.3|5588.1|5584.1|5588.4|5584.4|5588.1|5584.1|0
1609450200000|2020-12-31 21:30:00|5588.5|5584.5|5588.1|5584.1|5588.5|5584.5|5587.1|5583.1|0
1609450500000|2020-12-31 21:35:00|5587.7|5583.7|5588.1|5584.1|5588.8|5584.8|5587.1|5583.1|0
1609450800000|2020-12-31 21:40:00|5588.4|5584.4|5588.4|5584.4|5588.7|5584.7|5587.6|5583.6|0
1609451100000|2020-12-31 21:45:00|5588.7|5584.7|5588.1|5584.1|5589|5585|5586.7|5582.7|0
1609451400000|2020-12-31 21:50:00|5588|5584|5589.2|5585.2|5589.6|5585.6|5587.3|5583.3|0
1609451700000|2020-12-31 21:55:00|5589.3|5585.3|5590.7|5586.7|5591.1|5587.1|5588.6|5584.6|0
1609452000000|2020-12-31 22:00:00|5590.8|5586.8|5590.8|5586.8|5590.8|5586.8|5590.8|5586.8|0
1609714800000|2021-01-03 23:00:00|5585.8|5581.8|5587|5583|5588.7|5584.7|5582.3|5578.3|0
1609715100000|2021-01-03 23:05:00|5587.3|5583.3|5592|5588|5592.2|5588.2|5586.3|5582.3|0
1609715400000|2021-01-03 23:10:00|5592.1|5588.1|5593.5|5589.5|5595.4|5591.4|5590.2|5586.2|0
1609715700000|2021-01-03 23:15:00|5593.6|5589.6|5592.7|5588.7|5594.8|5590.8|5591.8|5587.8|0
1609716000000|2021-01-03 23:20:00|5592.9|5588.9|5592.4|5588.4|5594.7|5590.7|5591.8|5587.8|0
1609716300000|2021-01-03 23:25:00|5592.7|5588.7|5593.6|5589.6|5594.7|5590.7|5592.4|5588.4|0
1609716600000|2021-01-03 23:30:00|5593.7|5589.7|5594.1|5590.1|5595.1|5591.1|5593.7|5589.7|0
1609716900000|2021-01-03 23:35:00|5594.2|5590.2|5593|5589|5594.4|5590.4|5592.6|5588.6|0
1609717200000|2021-01-03 23:40:00|5593.2|5589.2|5594.3|5590.3|5594.7|5590.7|5592.3|5588.3|0
1609717500000|2021-01-03 23:45:00|5594.2|5590.2|5591.5|5587.5|5595.7|5591.7|5591.4|5587.4|0
1609717800000|2021-01-03 23:50:00|5591.6|5587.6|5591.4|5587.4|5592|5588|5589.7|5585.7|0
1609718100000|2021-01-03 23:55:00|5591.1|5587.1|5591.1|5587.1|5591.4|5587.4|5589.7|5585.7|0
1609718400000|2021-01-04 00:00:00|5591|5587|5587.4|5583.4|5591.1|5587.1|5581.5|5577.5|0
1609718700000|2021-01-04 00:05:00|5587.7|5583.7|5585|5581|5588.5|5584.5|5584|5580|0
1609719000000|2021-01-04 00:10:00|5585.4|5581.4|5587.7|5583.7|5588|5584|5584.4|5580.4|0
1609719300000|2021-01-04 00:15:00|5588|5584|5574.2|5571.2|5589.2|5586.2|5558.1|5555.1|0
1609719600000|2021-01-04 00:20:00|5573.7|5570.7|5575.6|5572.6|5575.7|5572.7|5568.5|5565.5|0
1609719900000|2021-01-04 00:25:00|5575.7|5572.7|5578|5575|5580.2|5577.2|5574.3|5571.3|0
1609720200000|2021-01-04 00:30:00|5577.7|5574.7|5571.4|5568.4|5577.7|5574.7|5568.6|5565.6|0
1609720500000|2021-01-04 00:35:00|5571.1|5568.1|5569.7|5566.7|5574.2|5571.2|5568.2|5565.2|0
1609720800000|2021-01-04 00:40:00|5570.3|5567.3|5568.3|5565.3|5571.2|5568.2|5566.7|5563.7|0
1609721100000|2021-01-04 00:45:00|5568.4|5565.4|5570.3|5567.3|5571.1|5568.1|5568.1|5565.1|0
1609721400000|2021-01-04 00:50:00|5570.4|5567.4|5567.7|5564.7|5572.7|5569.7|5567.7|5564.7|0
1609721700000|2021-01-04 00:55:00|5568.4|5565.4|5566.9|5563.9|5569.8|5566.8|5562.2|5559.2|0
1609722000000|2021-01-04 01:00:00|5566.4|5563.4|5568.4|5565.4|5571.3|5568.3|5565.5|5562.5|0
1609722300000|2021-01-04 01:05:00|5567.8|5564.8|5575.9|5572.9|5576|5573|5567|5564|0
1609722600000|2021-01-04 01:10:00|5575.8|5572.8|5574.3|5571.3|5576|5573|5574.3|5571.3|0
1609722900000|2021-01-04 01:15:00|5573.7|5570.7|5567.2|5564.2|5573.7|5570.7|5565.7|5562.7|0
1609723200000|2021-01-04 01:20:00|5566.9|5563.9|5574.5|5571.5|5574.5|5571.5|5565.7|5562.7|0
1609723500000|2021-01-04 01:25:00|5575|5572|5573|5570|5575.9|5572.9|5571.5|5568.5|0
1609723800000|2021-01-04 01:30:00|5572.8|5569.8|5567.2|5564.2|5574.5|5571.5|5567.1|5564.1|0
1609724100000|2021-01-04 01:35:00|5566.7|5563.7|5571.7|5568.7|5571.7|5568.7|5565.8|5562.8|0
1609724400000|2021-01-04 01:40:00|5571|5568|5574.9|5571.9|5574.9|5571.9|5570.3|5567.3|0
1609724700000|2021-01-04 01:45:00|5574.8|5571.8|5575.8|5572.8|5575.8|5572.8|5572|5569|0
1609725000000|2021-01-04 01:50:00|5576.1|5573.1|5578.4|5575.4|5582.1|5579.1|5575.1|5572.1|0
1609725300000|2021-01-04 01:55:00|5578.7|5575.7|5574.8|5571.8|5580.5|5577.5|5573.4|5570.4|0
1609725600000|2021-01-04 02:00:00|5574.9|5571.9|5578.4|5575.4|5580.6|5577.6|5574.9|5571.9|0
1609725900000|2021-01-04 02:05:00|5578.7|5575.7|5578.5|5575.5|5580.7|5577.7|5577.8|5574.8|0
1609726200000|2021-01-04 02:10:00|5578.6|5575.6|5579.3|5576.3|5579.3|5576.3|5577.7|5574.7|0
1609726500000|2021-01-04 02:15:00|5579.8|5576.8|5583.6|5580.6|5583.7|5580.7|5579.3|5576.3|0
1609726800000|2021-01-04 02:20:00|5583.1|5580.1|5582.1|5579.1|5583.1|5580.1|5580.7|5577.7|0
1609727100000|2021-01-04 02:25:00|5581.6|5578.6|5583.6|5580.6|5585.1|5582.1|5580.7|5577.7|0
1609727400000|2021-01-04 02:30:00|5583.9|5580.9|5583.7|5580.7|5586.5|5583.5|5583.7|5580.7|0
1609727700000|2021-01-04 02:35:00|5583.4|5580.4|5577.5|5574.5|5583.7|5580.7|5576.1|5573.1|0
1609728000000|2021-01-04 02:40:00|5577.6|5574.6|5580.5|5577.5|5580.5|5577.5|5577.5|5574.5|0
1609728300000|2021-01-04 02:45:00|5580.4|5577.4|5579|5576|5580.5|5577.5|5578.9|5575.9|0
1609728600000|2021-01-04 02:50:00|5579.3|5576.3|5579|5576|5580.5|5577.5|5577.6|5574.6|0
1609728900000|2021-01-04 02:55:00|5579.3|5576.3|5579|5576|5580.5|5577.5|5577.6|5574.6|0
1609729200000|2021-01-04 03:00:00|5579.1|5576.1|5579.1|5576.1|5579.1|5576.1|5577.6|5574.6|0
1609729500000|2021-01-04 03:05:00|5579.4|5576.4|5582.8|5579.8|5583.5|5580.5|5579.1|5576.1|0
1609729800000|2021-01-04 03:10:00|5583.1|5580.1|5583.6|5580.6|5583.6|5580.6|5580.7|5577.7|0
1609730100000|2021-01-04 03:15:00|5583|5580|5582.1|5579.1|5583.6|5580.6|5582.1|5579.1|0
1609730400000|2021-01-04 03:20:00|5582.2|5579.2|5585|5582|5586.4|5583.4|5582.2|5579.2|0
1609730700000|2021-01-04 03:25:00|5585.1|5582.1|5587.9|5584.9|5587.9|5584.9|5585|5582|0
1609731000000|2021-01-04 03:30:00|5587.8|5584.8|5587.9|5584.9|5587.9|5584.9|5585.7|5582.7|0
1609731300000|2021-01-04 03:35:00|5587.8|5584.8|5587.2|5584.2|5587.9|5584.9|5585.7|5582.7|0
1609731600000|2021-01-04 03:40:00|5587.5|5584.5|5587.8|5584.8|5589.3|5586.3|5586.4|5583.4|0
1609731900000|2021-01-04 03:45:00|5587.4|5584.4|5585.9|5582.9|5587.4|5584.4|5584.5|5581.5|0
1609732200000|2021-01-04 03:50:00|5586|5583|5583.1|5580.1|5586|5583|5581.6|5578.6|0
1609732500000|2021-01-04 03:55:00|5583|5580|5584.6|5581.6|5584.6|5581.6|5583|5580|0
1609732800000|2021-01-04 04:00:00|5585|5582|5587.1|5584.1|5587.8|5584.8|5584.9|5581.9|0
1609733100000|2021-01-04 04:05:00|5586.8|5583.8|5586.4|5583.4|5587.8|5584.8|5586.3|5583.3|0
1609733400000|2021-01-04 04:10:00|5586.3|5583.3|5586.4|5583.4|5586.4|5583.4|5586.3|5583.3|0
1609733700000|2021-01-04 04:15:00|5585.9|5582.9|5585|5582|5587.9|5584.9|5585|5582|0
1609734000000|2021-01-04 04:20:00|5585.6|5582.6|5582.1|5579.1|5586.5|5583.5|5582.1|5579.1|0
1609734300000|2021-01-04 04:25:00|5582.2|5579.2|5582.1|5579.1|5583.5|5580.5|5582.1|5579.1|0
1609734600000|2021-01-04 04:30:00|5582.2|5579.2|5576.4|5573.4|5583.5|5580.5|5576.4|5573.4|0
1609734900000|2021-01-04 04:35:00|5576.6|5573.6|5582.8|5579.8|5583.6|5580.6|5576.3|5573.3|0
1609735200000|2021-01-04 04:40:00|5582.6|5579.6|5583.6|5580.6|5585|5582|5582|5579|0
1609735500000|2021-01-04 04:45:00|5583.8|5580.8|5583.5|5580.5|5585|5582|5582.1|5579.1|0
1609735800000|2021-01-04 04:50:00|5583.6|5580.6|5582|5579|5583.6|5580.6|5581.3|5578.3|0
1609736100000|2021-01-04 04:55:00|5582.1|5579.1|5585|5582|5585|5582|5582.1|5579.1|0
1609736400000|2021-01-04 05:00:00|5584.9|5581.9|5584.2|5581.2|5585|5582|5582|5579|0
1609736700000|2021-01-04 05:05:00|5584.5|5581.5|5584.3|5581.3|5585|5582|5582.1|5579.1|0
1609737000000|2021-01-04 05:10:00|5584.5|5581.5|5584.3|5581.3|5585|5582|5582.9|5579.9|0
1609737300000|2021-01-04 05:15:00|5584|5581|5583.3|5580.3|5584.9|5581.9|5582|5579|0
1609737600000|2021-01-04 05:20:00|5582.6|5579.6|5580.8|5577.8|5583.3|5580.3|5580.8|5577.8|0
1609737900000|2021-01-04 05:25:00|5581.1|5578.1|5584.5|5581.5|5584.5|5581.5|5581.1|5578.1|0
1609738200000|2021-01-04 05:30:00|5584|5581|5581.6|5578.6|5584|5581|5581.6|5578.6|0
1609738500000|2021-01-04 05:35:00|5581.7|5578.7|5581.6|5578.6|5581.7|5578.7|5580.1|5577.1|0
1609738800000|2021-01-04 05:40:00|5581.7|5578.7|5582.8|5579.8|5584.3|5581.3|5581.6|5578.6|0
1609739100000|2021-01-04 05:45:00|5582.6|5579.6|5582.8|5579.8|5584.2|5581.2|5581.3|5578.3|0
1609739400000|2021-01-04 05:50:00|5582.7|5579.7|5585.7|5582.7|5585.8|5582.8|5582.7|5579.7|0
1609739700000|2021-01-04 05:55:00|5585.8|5582.8|5586.1|5583.1|5587.4|5584.4|5584.5|5581.5|0
1609740000000|2021-01-04 06:00:00|5585.8|5582.8|5589.3|5586.3|5590.3|5587.3|5584.3|5581.3|0
1609740300000|2021-01-04 06:05:00|5589.6|5586.6|5588.6|5585.6|5590.1|5587.1|5587|5584|0
1609740600000|2021-01-04 06:10:00|5588.7|5585.7|5587.2|5584.2|5588.8|5585.8|5587.2|5584.2|0
1609740900000|2021-01-04 06:15:00|5587.6|5584.6|5589.1|5586.1|5589.1|5586.1|5587.5|5584.5|0
1609741200000|2021-01-04 06:20:00|5589.3|5586.3|5589.3|5586.3|5590.8|5587.8|5588.6|5585.6|0
1609741500000|2021-01-04 06:25:00|5589.1|5586.1|5586.1|5583.1|5589.1|5586.1|5586.1|5583.1|0
1609741800000|2021-01-04 06:30:00|5586|5583|5586.2|5583.2|5587.5|5584.5|5586|5583|0
1609742100000|2021-01-04 06:35:00|5586.7|5583.7|5589|5586|5589|5586|5586.2|5583.2|0
1609742400000|2021-01-04 06:40:00|5589.6|5586.6|5589.3|5586.3|5590.5|5587.5|5589|5586|0
1609742700000|2021-01-04 06:45:00|5589|5586|5588.3|5585.3|5590.8|5587.8|5587.8|5584.8|0
1609743000000|2021-01-04 06:50:00|5588.6|5585.6|5589.1|5586.1|5589.7|5586.7|5588.2|5585.2|0
1609743300000|2021-01-04 06:55:00|5589.6|5586.6|5590.6|5587.6|5590.6|5587.6|5585.8|5582.8|0
1609743600000|2021-01-04 07:00:00|5590.3|5587.3|5597.8|5595.8|5599|5597|5590.3|5587.3|514
1609743900000|2021-01-04 07:05:00|5597.5|5595.5|5601|5599|5603.5|5601.5|5597.5|5595.5|285
1609744200000|2021-01-04 07:10:00|5601.3|5599.3|5601.5|5599.5|5602.5|5600.5|5598.8|5596.8|333
1609744500000|2021-01-04 07:15:00|5601.3|5599.3|5601.5|5599.5|5602.8|5600.8|5599|5597|181
1609744800000|2021-01-04 07:20:00|5601.3|5599.3|5601.5|5599.5|5603.3|5601.3|5600.3|5598.3|107
1609745100000|2021-01-04 07:25:00|5601.8|5599.8|5603|5601|5604.3|5602.3|5600.8|5598.8|96
1609745400000|2021-01-04 07:30:00|5602.8|5600.8|5598.8|5596.8|5604.8|5602.8|5598.8|5596.8|150
1609745700000|2021-01-04 07:35:00|5598.5|5596.5|5600.3|5598.3|5601.3|5599.3|5596.8|5594.8|80
1609746000000|2021-01-04 07:40:00|5600|5598|5603.8|5601.8|5603.8|5601.8|5595.8|5593.8|68
1609746300000|2021-01-04 07:45:00|5604.8|5602.8|5600.8|5598.8|5605|5603|5600.5|5598.5|128
1609746600000|2021-01-04 07:50:00|5600.5|5598.5|5606|5604|5607|5605|5599.3|5597.3|108
1609746900000|2021-01-04 07:55:00|5605.8|5603.8|5621.8|5619.8|5622|5620|5605.3|5603.3|606
1609747200000|2021-01-04 08:00:00|5621.3|5620.3|5626|5625|5633|5632|5617|5616|2557
1609747500000|2021-01-04 08:05:00|5625.8|5624.8|5623.3|5622.3|5637.3|5636.3|5619.8|5618.8|1396
1609747800000|2021-01-04 08:10:00|5623.5|5622.5|5632.3|5631.3|5632.5|5631.5|5623.5|5622.5|1025
1609748100000|2021-01-04 08:15:00|5632.5|5631.5|5627|5626|5636.3|5635.3|5621.5|5620.5|809
1609748400000|2021-01-04 08:20:00|5626.8|5625.8|5622|5621|5629.5|5628.5|5618.8|5617.8|862
1609748700000|2021-01-04 08:25:00|5622.3|5621.3|5614|5613|5627.5|5626.5|5614|5613|890
1609749000000|2021-01-04 08:30:00|5614.8|5613.8|5610.3|5609.3|5614.8|5613.8|5608.3|5607.3|1418
1609749300000|2021-01-04 08:35:00|5610.5|5609.5|5610.5|5609.5|5613.3|5612.3|5605.5|5604.5|662
1609749600000|2021-01-04 08:40:00|5609.8|5608.8|5605.8|5604.8|5612.1|5611.1|5603.3|5602.3|442
1609749900000|2021-01-04 08:45:00|5606.1|5605.1|5607.3|5606.3|5608.6|5607.6|5600.6|5599.6|494
1609750200000|2021-01-04 08:50:00|5607.6|5606.6|5614.3|5613.3|5616.8|5615.8|5606.8|5605.8|398
1609750500000|2021-01-04 08:55:00|5614.6|5613.6|5614.1|5613.1|5617.8|5616.8|5611.8|5610.8|502
1609750800000|2021-01-04 09:00:00|5613.8|5612.8|5619.3|5618.3|5624.1|5623.1|5613.6|5612.6|457
1609751100000|2021-01-04 09:05:00|5619.6|5618.6|5620.8|5619.8|5623.3|5622.3|5619.3|5618.3|193
1609751400000|2021-01-04 09:10:00|5621.1|5620.1|5628.3|5627.3|5628.6|5627.6|5620.6|5619.6|337
1609751700000|2021-01-04 09:15:00|5628.6|5627.6|5634.1|5633.1|5635.1|5634.1|5628.1|5627.1|539
1609752000000|2021-01-04 09:20:00|5634.3|5633.3|5636.8|5635.8|5637.1|5636.1|5630.1|5629.1|484
1609752300000|2021-01-04 09:25:00|5636.6|5635.6|5645.1|5644.1|5646.1|5645.1|5636.6|5635.6|967
1609752600000|2021-01-04 09:30:00|5644.6|5643.6|5648.6|5647.6|5650.1|5649.1|5641.1|5640.1|712
1609752900000|2021-01-04 09:35:00|5648.8|5647.8|5654.6|5653.6|5654.6|5653.6|5648.3|5647.3|807
1609753200000|2021-01-04 09:40:00|5654.3|5653.3|5654.6|5653.6|5656.6|5655.6|5652.1|5651.1|639
1609753500000|2021-01-04 09:45:00|5654.8|5653.8|5653.6|5652.6|5655.6|5654.6|5650.6|5649.6|730
1609753800000|2021-01-04 09:50:00|5653.1|5652.1|5649.1|5648.1|5655.1|5654.1|5648.3|5647.3|751
1609754100000|2021-01-04 09:55:00|5648.8|5647.8|5648.6|5647.6|5649.1|5648.1|5646.6|5645.6|323
1609754400000|2021-01-04 10:00:00|5648.3|5647.3|5654.6|5653.6|5655.1|5654.1|5648.1|5647.1|441
1609754700000|2021-01-04 10:05:00|5655.1|5654.1|5651.8|5650.8|5655.6|5654.6|5651.8|5650.8|408
1609755000000|2021-01-04 10:10:00|5652.1|5651.1|5656.1|5655.1|5656.6|5655.6|5649.6|5648.6|739
1609755300000|2021-01-04 10:15:00|5656.6|5655.6|5649.6|5648.6|5657.1|5656.1|5649.1|5648.1|1439
1609755600000|2021-01-04 10:20:00|5649.8|5648.8|5648.6|5647.6|5652.3|5651.3|5648.1|5647.1|478
1609755900000|2021-01-04 10:25:00|5648.8|5647.8|5647.1|5646.1|5649.6|5648.6|5646.6|5645.6|344
1609756200000|2021-01-04 10:30:00|5646.8|5645.8|5649.3|5648.3|5649.8|5648.8|5646.1|5645.1|433
1609756500000|2021-01-04 10:35:00|5649.6|5648.6|5654.1|5653.1|5654.1|5653.1|5647.1|5646.1|531
1609756800000|2021-01-04 10:40:00|5654.3|5653.3|5650.8|5649.8|5655.6|5654.6|5649.6|5648.6|421
1609757100000|2021-01-04 10:45:00|5651.1|5650.1|5651.3|5650.3|5652.6|5651.6|5650.3|5649.3|322
1609757400000|2021-01-04 10:50:00|5651.1|5650.1|5643.6|5642.6|5651.3|5650.3|5643.6|5642.6|448
1609757700000|2021-01-04 10:55:00|5643.8|5642.8|5641.6|5640.6|5645.1|5644.1|5640.6|5639.6|540
1609758000000|2021-01-04 11:00:00|5641.3|5640.3|5647.1|5646.1|5647.8|5646.8|5640.6|5639.6|449
1609758300000|2021-01-04 11:05:00|5647.3|5646.3|5646.1|5645.1|5650.1|5649.1|5645.8|5644.8|427
1609758600000|2021-01-04 11:10:00|5646.3|5645.3|5648.1|5647.1|5648.1|5647.1|5643.1|5642.1|603
1609758900000|2021-01-04 11:15:00|5648.3|5647.3|5647.6|5646.6|5651.1|5650.1|5643.1|5642.1|523
1609759200000|2021-01-04 11:20:00|5647.3|5646.3|5645.3|5644.3|5650.6|5649.6|5644.6|5643.6|372
1609759500000|2021-01-04 11:25:00|5645.1|5644.1|5644.1|5643.1|5645.3|5644.3|5641.1|5640.1|432
1609759800000|2021-01-04 11:30:00|5644.3|5643.3|5644.8|5643.8|5645.6|5644.6|5639.8|5638.8|210
1609760100000|2021-01-04 11:35:00|5645.1|5644.1|5645.3|5644.3|5646.3|5645.3|5644.1|5643.1|84
1609760400000|2021-01-04 11:40:00|5645.1|5644.1|5647.6|5646.6|5648.3|5647.3|5643.8|5642.8|219
1609760700000|2021-01-04 11:45:00|5647.3|5646.3|5646.1|5645.1|5648.8|5647.8|5645.8|5644.8|331
1609761000000|2021-01-04 11:50:00|5646.3|5645.3|5643.3|5642.3|5647.6|5646.6|5642.6|5641.6|669
1609761300000|2021-01-04 11:55:00|5643.1|5642.1|5640.6|5639.6|5644.8|5643.8|5640.6|5639.6|410
1609761600000|2021-01-04 12:00:00|5640.8|5639.8|5636.6|5635.6|5641.8|5640.8|5636.1|5635.1|355
1609761900000|2021-01-04 12:05:00|5636.3|5635.3|5634.1|5633.1|5636.6|5635.6|5633.6|5632.6|387
1609762200000|2021-01-04 12:10:00|5634.3|5633.3|5634.6|5633.6|5635.3|5634.3|5633.1|5632.1|238
1609762500000|2021-01-04 12:15:00|5634.3|5633.3|5629.6|5628.6|5635.1|5634.1|5629.1|5628.1|375
1609762800000|2021-01-04 12:20:00|5629.1|5628.1|5634.1|5633.1|5635.6|5634.6|5628.8|5627.8|477
1609763100000|2021-01-04 12:25:00|5633.8|5632.8|5639.3|5638.3|5639.3|5638.3|5633.1|5632.1|477
1609763400000|2021-01-04 12:30:00|5639.1|5638.1|5641.8|5640.8|5643.6|5642.6|5637.6|5636.6|551
1609763700000|2021-01-04 12:35:00|5642.1|5641.1|5642.8|5641.8|5644.1|5643.1|5640.3|5639.3|365
1609764000000|2021-01-04 12:40:00|5643.1|5642.1|5641.1|5640.1|5643.6|5642.6|5640.1|5639.1|211
1609764300000|2021-01-04 12:45:00|5640.8|5639.8|5641.1|5640.1|5641.1|5640.1|5637.1|5636.1|185
1609764600000|2021-01-04 12:50:00|5641.6|5640.6|5641.3|5640.3|5643.3|5642.3|5641.3|5640.3|246
1609764900000|2021-01-04 12:55:00|5641.1|5640.1|5641.1|5640.1|5643.3|5642.3|5641.1|5640.1|255
1609765200000|2021-01-04 13:00:00|5640.8|5639.8|5642.1|5641.1|5642.6|5641.6|5638.1|5637.1|397
1609765500000|2021-01-04 13:05:00|5642.3|5641.3|5640.6|5639.6|5642.6|5641.6|5638.6|5637.6|328
1609765800000|2021-01-04 13:10:00|5640.8|5639.8|5640.3|5639.3|5642.6|5641.6|5639.6|5638.6|267
1609766100000|2021-01-04 13:15:00|5640.1|5639.1|5638.1|5637.1|5642.3|5641.3|5637.6|5636.6|315
1609766400000|2021-01-04 13:20:00|5638.3|5637.3|5638.8|5637.8|5641.6|5640.6|5638.3|5637.3|502
1609766700000|2021-01-04 13:25:00|5639.1|5638.1|5640.1|5639.1|5640.6|5639.6|5636.6|5635.6|379
1609767000000|2021-01-04 13:30:00|5639.8|5638.8|5641.1|5640.1|5643.3|5642.3|5639.8|5638.8|463
1609767300000|2021-01-04 13:35:00|5641.3|5640.3|5640.1|5639.1|5642.1|5641.1|5639.1|5638.1|257
1609767600000|2021-01-04 13:40:00|5639.6|5638.6|5641.3|5640.3|5643.1|5642.1|5639.1|5638.1|293
1609767900000|2021-01-04 13:45:00|5641.1|5640.1|5643.6|5642.6|5644.6|5643.6|5640.1|5639.1|349
1609768200000|2021-01-04 13:50:00|5644.1|5643.1|5647.1|5646.1|5647.1|5646.1|5643.3|5642.3|514
1609768500000|2021-01-04 13:55:00|5646.8|5645.8|5646.1|5645.1|5647.1|5646.1|5644.3|5643.3|554
1609768800000|2021-01-04 14:00:00|5645.8|5644.8|5649.6|5648.6|5649.8|5648.8|5644.6|5643.6|356
1609769100000|2021-01-04 14:05:00|5649.8|5648.8|5649.1|5648.1|5652.1|5651.1|5648.3|5647.3|520
1609769400000|2021-01-04 14:10:00|5649.3|5648.3|5648.6|5647.6|5652.1|5651.1|5645.1|5644.1|690
1609769700000|2021-01-04 14:15:00|5648.8|5647.8|5644.8|5643.8|5648.8|5647.8|5642.8|5641.8|683
1609770000000|2021-01-04 14:20:00|5644.6|5643.6|5644.3|5643.3|5645.6|5644.6|5643.1|5642.1|289
1609770300000|2021-01-04 14:25:00|5644.1|5643.1|5639.3|5638.3|5644.6|5643.6|5639.1|5638.1|291
1609770600000|2021-01-04 14:30:00|5639.6|5638.6|5632.1|5631.1|5641.8|5640.8|5631.6|5630.6|936
1609770900000|2021-01-04 14:35:00|5631.8|5630.8|5633.6|5632.6|5634.8|5633.8|5626.6|5625.6|909
1609771200000|2021-01-04 14:40:00|5633.3|5632.3|5635.6|5634.6|5636.1|5635.1|5629.1|5628.1|484
1609771500000|2021-01-04 14:45:00|5635.3|5634.3|5633.8|5632.8|5637.6|5636.6|5633.8|5632.8|419
1609771800000|2021-01-04 14:50:00|5633.6|5632.6|5627.6|5626.6|5634.3|5633.3|5624.8|5623.8|865
1609772100000|2021-01-04 14:55:00|5627.8|5626.8|5624.3|5623.3|5630.3|5629.3|5622.6|5621.6|638
1609772400000|2021-01-04 15:00:00|5624.6|5623.6|5624.6|5623.6|5626.1|5625.1|5622.1|5621.1|656
1609772700000|2021-01-04 15:05:00|5624.8|5623.8|5623.1|5622.1|5627.8|5626.8|5622.1|5621.1|818
1609773000000|2021-01-04 15:10:00|5624|5623|5614.5|5613.5|5626|5625|5614|5613|805
1609773300000|2021-01-04 15:15:00|5614|5613|5610|5609|5617.5|5616.5|5610|5609|1004
1609773600000|2021-01-04 15:20:00|5609.5|5608.5|5602.5|5601.5|5612.5|5611.5|5602.5|5601.5|958
1609773900000|2021-01-04 15:25:00|5602.2|5601.2|5606.2|5605.2|5606.5|5605.5|5600.7|5599.7|652
1609774200000|2021-01-04 15:30:00|5606|5605|5600.5|5599.5|5606.5|5605.5|5596.7|5595.7|597
1609774500000|2021-01-04 15:35:00|5600.2|5599.2|5589|5588|5600.5|5599.5|5588.5|5587.5|1071
1609774800000|2021-01-04 15:40:00|5588.5|5587.5|5597.5|5596.5|5601.2|5600.2|5588.5|5587.5|746
1609775100000|2021-01-04 15:45:00|5597.2|5596.2|5595|5594|5597.2|5596.2|5587.5|5586.5|759
1609775400000|2021-01-04 15:50:00|5595.7|5594.7|5585.7|5584.7|5596|5595|5583|5582|809
1609775700000|2021-01-04 15:55:00|5586|5585|5581.7|5580.7|5588.5|5587.5|5578.5|5577.5|1095
1609776000000|2021-01-04 16:00:00|5581.5|5580.5|5574.7|5573.7|5586.7|5585.7|5570.5|5569.5|969
1609776300000|2021-01-04 16:05:00|5574.5|5573.5|5571.2|5570.2|5579|5578|5569|5568|812
1609776600000|2021-01-04 16:10:00|5571|5570|5587.2|5586.2|5588|5587|5566.5|5565.5|1134
1609776900000|2021-01-04 16:15:00|5587|5586|5590|5589|5590.2|5589.2|5583|5582|701
1609777200000|2021-01-04 16:20:00|5589.7|5588.7|5588.2|5587.2|5595.7|5594.7|5588.2|5587.2|929
1609777500000|2021-01-04 16:25:00|5588|5587|5593|5592|5593.2|5592.2|5587.7|5586.7|1102
1609777800000|2021-01-04 16:30:00|5594|5592.7|5587.5|5585.5|5594.7|5592.7|5582|5580|3618
1609778100000|2021-01-04 16:35:00|5588|5586|5579|5577|5590|5588|5577|5575|1312
1609778400000|2021-01-04 16:40:00|5579.2|5577.2|5576|5574|5579.2|5577.2|5575.2|5573.2|407
1609778700000|2021-01-04 16:45:00|5576.2|5574.2|5572.7|5570.7|5577.2|5575.2|5570.5|5568.5|297
1609779000000|2021-01-04 16:50:00|5572.5|5570.5|5561|5559|5575.5|5573.5|5561|5559|498
1609779300000|2021-01-04 16:55:00|5560.7|5558.7|5557|5555|5563.5|5561.5|5555.5|5553.5|695
1609779600000|2021-01-04 17:00:00|5556.7|5554.7|5552.5|5550.5|5559.7|5557.7|5551|5549|653
1609779900000|2021-01-04 17:05:00|5552.2|5550.2|5548|5546|5556.7|5554.7|5546.5|5544.5|529
1609780200000|2021-01-04 17:10:00|5548.7|5546.7|5545.2|5543.2|5550.5|5548.5|5541|5539|780
1609780500000|2021-01-04 17:15:00|5545|5543|5552.7|5550.7|5553.2|5551.2|5540.7|5538.7|446
1609780800000|2021-01-04 17:20:00|5552.5|5550.5|5561.7|5559.7|5563.5|5561.5|5549.2|5547.2|279
1609781100000|2021-01-04 17:25:00|5561.2|5559.2|5563.2|5561.2|5564|5562|5558.7|5556.7|270
1609781400000|2021-01-04 17:30:00|5563|5561|5561.2|5559.2|5563|5561|5555.7|5553.7|95
1609781700000|2021-01-04 17:35:00|5561.5|5559.5|5552.7|5550.7|5562|5560|5550.7|5548.7|139
1609782000000|2021-01-04 17:40:00|5552.5|5550.5|5550.7|5548.7|5552.7|5550.7|5547.7|5545.7|293
1609782300000|2021-01-04 17:45:00|5550.5|5548.5|5548.5|5546.5|5550.5|5548.5|5546.5|5544.5|117
1609782600000|2021-01-04 17:50:00|5548.2|5546.2|5559.7|5557.7|5559.7|5557.7|5546.7|5544.7|76
1609782900000|2021-01-04 17:55:00|5560|5558|5561.7|5559.7|5562|5560|5559.2|5557.2|84
1609783200000|2021-01-04 18:00:00|5560.7|5558.7|5560.2|5558.2|5562.2|5560.2|5557.5|5555.5|94
1609783500000|2021-01-04 18:05:00|5560.5|5558.5|5563.7|5561.7|5564.2|5562.2|5558|5556|57
1609783800000|2021-01-04 18:10:00|5564|5562|5570.2|5568.2|5571.2|5569.2|5563.2|5561.2|104
1609784100000|2021-01-04 18:15:00|5570.5|5568.5|5574.7|5572.7|5576|5574|5570.2|5568.2|63
1609784400000|2021-01-04 18:20:00|5575|5573|5582.7|5580.7|5583|5581|5575|5573|112
1609784700000|2021-01-04 18:25:00|5583|5581|5582.7|5580.7|5586.7|5584.7|5581|5579|151
1609785000000|2021-01-04 18:30:00|5582.5|5580.5|5578.5|5576.5|5583.7|5581.7|5578|5576|159
1609785300000|2021-01-04 18:35:00|5578.2|5576.2|5582.2|5580.2|5583.7|5581.7|5578.2|5576.2|44
1609785600000|2021-01-04 18:40:00|5582.5|5580.5|5581.2|5579.2|5587|5585|5579.7|5577.7|57
1609785900000|2021-01-04 18:45:00|5581.5|5579.5|5583.7|5581.7|5584.2|5582.2|5581.5|5579.5|40
1609786200000|2021-01-04 18:50:00|5583.5|5581.5|5589.7|5587.7|5590|5588|5582.7|5580.7|58
1609786500000|2021-01-04 18:55:00|5589.5|5587.5|5587.7|5585.7|5590.2|5588.2|5587|5585|44
1609786800000|2021-01-04 19:00:00|5588|5586|5585.5|5583.5|5588|5586|5582|5580|103
1609787100000|2021-01-04 19:05:00|5585.7|5583.7|5576.2|5574.2|5586|5584|5575.5|5573.5|95
1609787400000|2021-01-04 19:10:00|5576.5|5574.5|5580.2|5578.2|5580.2|5578.2|5573.2|5571.2|35
1609787700000|2021-01-04 19:15:00|5580|5578|5579.7|5577.7|5581.7|5579.7|5577|5575|31
1609788000000|2021-01-04 19:20:00|5579.5|5577.5|5583|5581|5584|5582|5578.2|5576.2|31
1609788300000|2021-01-04 19:25:00|5582.7|5580.7|5579.7|5577.7|5583|5581|5577.5|5575.5|37
1609788600000|2021-01-04 19:30:00|5580|5578|5574.7|5572.7|5580|5578|5574.2|5572.2|66
1609788900000|2021-01-04 19:35:00|5574.5|5572.5|5576.2|5574.2|5578.2|5576.2|5572.5|5570.5|35
1609789200000|2021-01-04 19:40:00|5576|5574|5574.7|5572.7|5577.5|5575.5|5573.7|5571.7|22
1609789500000|2021-01-04 19:45:00|5574.5|5572.5|5568.2|5566.2|5576.7|5574.7|5568.2|5566.2|57
1609789800000|2021-01-04 19:50:00|5568.5|5566.5|5567.7|5565.7|5569.2|5567.2|5566.7|5564.7|46
1609790100000|2021-01-04 19:55:00|5568|5566|5578.7|5576.7|5579.7|5577.7|5567.5|5565.5|81
1609790400000|2021-01-04 20:00:00|5578.2|5576.2|5570.5|5568.5|5580.5|5578.5|5570.2|5568.2|98
1609790700000|2021-01-04 20:05:00|5570.7|5568.7|5575.7|5573.7|5579.2|5577.2|5570.7|5568.7|71
1609791000000|2021-01-04 20:10:00|5576|5574|5580.7|5578.7|5581.7|5579.7|5576|5574|49
1609791300000|2021-01-04 20:15:00|5581.7|5579.7|5578.2|5576.2|5582|5580|5576.7|5574.7|76
1609791600000|2021-01-04 20:20:00|5578.5|5576.5|5578.7|5576.7|5580.2|5578.2|5576|5574|24
1609791900000|2021-01-04 20:25:00|5578.5|5576.5|5575.5|5573.5|5579.7|5577.7|5574.2|5572.2|46
1609792200000|2021-01-04 20:30:00|5575.7|5573.7|5577.5|5575.5|5579.7|5577.7|5568.5|5566.5|170
1609792500000|2021-01-04 20:35:00|5577.7|5575.7|5578.5|5576.5|5578.5|5576.5|5575.2|5573.2|59
1609792800000|2021-01-04 20:40:00|5578.7|5576.7|5576.2|5574.2|5578.7|5576.7|5574.7|5572.7|92
1609793100000|2021-01-04 20:45:00|5576|5574|5579.7|5577.7|5579.7|5577.7|5576|5574|127
1609793400000|2021-01-04 20:50:00|5579.5|5577.5|5572.7|5570.7|5581.7|5579.7|5572.5|5570.5|168
1609793700000|2021-01-04 20:55:00|5573|5571|5572|5570|5573.7|5571.7|5568.5|5566.5|219
1609794000000|2021-01-04 21:00:00|5573.3|5569.3|5576.9|5572.9|5581.6|5577.6|5573.3|5569.3|9
1609794300000|2021-01-04 21:05:00|5577.2|5573.2|5573.4|5569.4|5577.5|5573.5|5573.4|5569.4|0
1609794600000|2021-01-04 21:10:00|5573.7|5569.7|5571.8|5567.8|5574.1|5570.1|5568.3|5564.3|0
1609794900000|2021-01-04 21:15:00|5571.4|5567.4|5572|5568|5572.4|5568.4|5571.2|5567.2|0
1609795200000|2021-01-04 21:20:00|5572.1|5568.1|5571.7|5567.7|5572.1|5568.1|5571.7|5567.7|0
1609795500000|2021-01-04 21:25:00|5571.6|5567.6|5571.5|5567.5|5572.1|5568.1|5571.2|5567.2|0
1609795800000|2021-01-04 21:30:00|5571.4|5567.4|5579.3|5575.3|5579.4|5575.4|5571.2|5567.2|0
1609796100000|2021-01-04 21:35:00|5579.1|5575.1|5578.4|5574.4|5579.1|5575.1|5576|5572|0
1609796400000|2021-01-04 21:40:00|5578.5|5574.5|5577.6|5573.6|5579.4|5575.4|5577.3|5573.3|0
1609796700000|2021-01-04 21:45:00|5577.3|5573.3|5577.6|5573.6|5577.9|5573.9|5577|5573|0
1609797000000|2021-01-04 21:50:00|5577.3|5573.3|5577.9|5573.9|5578.4|5574.4|5577.3|5573.3|0
1609797300000|2021-01-04 21:55:00|5578|5574|5579|5575|5579|5575|5577.3|5573.3|0
1609797600000|2021-01-04 22:00:00|5578.9|5574.9|5578.1|5574.1|5578.9|5574.9|5578|5574|0
1609797900000|2021-01-04 22:05:00|5578|5574|5578.2|5574.2|5578.6|5574.6|5578|5574|0
1609798200000|2021-01-04 22:10:00|5578.1|5574.1|5577.7|5573.7|5578.1|5574.1|5577.7|5573.7|0
1609798500000|2021-01-04 22:15:00|5578.2|5574.2|5578.1|5574.1|5578.2|5574.2|5577.9|5573.9|0
1609798800000|2021-01-04 22:20:00|5577.9|5573.9|5577.8|5573.8|5577.9|5573.9|5577.7|5573.7|0
1609799100000|2021-01-04 22:25:00|5577.7|5573.7|5577.7|5573.7|5577.7|5573.7|5577.5|5573.5|0
1609799700000|2021-01-04 22:35:00|5577.4|5573.4|5577.6|5573.6|5577.7|5573.7|5577.2|5573.2|0
1609800000000|2021-01-04 22:40:00|5577.7|5573.7|5577.8|5573.8|5577.8|5573.8|5577.5|5573.5|0
1609800300000|2021-01-04 22:45:00|5577.7|5573.7|5577.8|5573.8|5577.9|5573.9|5577.7|5573.7|0
1609800600000|2021-01-04 22:50:00|5578|5574|5578.3|5574.3|5578.8|5574.8|5577.8|5573.8|0
1609800900000|2021-01-04 22:55:00|5578|5574|5577.4|5573.4|5578.3|5574.3|5577.2|5573.2|0
1609801200000|2021-01-04 23:00:00|5577.2|5573.2|5567|5563|5578|5574|5565.7|5561.7|0
1609801500000|2021-01-04 23:05:00|5567.4|5563.4|5570.2|5566.2|5570.9|5566.9|5567.4|5563.4|0
1609801800000|2021-01-04 23:10:00|5570.4|5566.4|5573.8|5569.8|5573.8|5569.8|5570.2|5566.2|0
1609802100000|2021-01-04 23:15:00|5573.7|5569.7|5574.3|5570.3|5575.4|5571.4|5573.5|5569.5|0
1609802400000|2021-01-04 23:20:00|5574.5|5570.5|5575.4|5571.4|5576.5|5572.5|5574|5570|0
1609802700000|2021-01-04 23:25:00|5575.3|5571.3|5568.7|5564.7|5575.3|5571.3|5567.9|5563.9|0
1609803000000|2021-01-04 23:30:00|5568.8|5564.8|5574|5570|5575.1|5571.1|5568.8|5564.8|0
1609803300000|2021-01-04 23:35:00|5573.8|5569.8|5571.8|5567.8|5574.4|5570.4|5571.8|5567.8|0
1609803600000|2021-01-04 23:40:00|5571.6|5567.6|5570.4|5566.4|5573|5569|5570|5566|0
1609803900000|2021-01-04 23:45:00|5570.7|5566.7|5573.2|5569.2|5573.7|5569.7|5569.3|5565.3|0
1609804200000|2021-01-04 23:50:00|5573|5569|5572.7|5568.7|5575.4|5571.4|5572.4|5568.4|0
1609804500000|2021-01-04 23:55:00|5572.9|5568.9|5575.1|5571.1|5575.1|5571.1|5572.1|5568.1|0
1609804800000|2021-01-05 00:00:00|5575|5571|5577.1|5573.1|5578.9|5574.9|5573.6|5569.6|0
1609805100000|2021-01-05 00:05:00|5577.2|5573.2|5581.1|5577.1|5581.1|5577.1|5575.9|5571.9|0
1609805400000|2021-01-05 00:10:00|5580.9|5576.9|5576.3|5572.3|5581.2|5577.2|5576.1|5572.1|0
1609805700000|2021-01-05 00:15:00|5576.4|5572.4|5580.6|5577.6|5583.5|5580.5|5574.8|5571.8|0
1609806000000|2021-01-05 00:20:00|5580.7|5577.7|5576.2|5573.2|5580.7|5577.7|5576.2|5573.2|0
1609806300000|2021-01-05 00:25:00|5576.5|5573.5|5580.8|5577.8|5581.5|5578.5|5576.2|5573.2|0
1609806600000|2021-01-05 00:30:00|5581.1|5578.1|5580.6|5577.6|5582.9|5579.9|5580.5|5577.5|0
1609806900000|2021-01-05 00:35:00|5580.5|5577.5|5580.6|5577.6|5582.1|5579.1|5580.5|5577.5|0
1609807200000|2021-01-05 00:40:00|5580.7|5577.7|5582.2|5579.2|5583|5580|5580.6|5577.6|0
1609807500000|2021-01-05 00:45:00|5582.3|5579.3|5585.3|5582.3|5585.3|5582.3|5582.2|5579.2|0
1609807800000|2021-01-05 00:50:00|5584.7|5581.7|5583.8|5580.8|5586.7|5583.7|5582.3|5579.3|0
1609808100000|2021-01-05 00:55:00|5584|5581|5582.3|5579.3|5585.2|5582.2|5582.3|5579.3|0
1609808400000|2021-01-05 01:00:00|5582.4|5579.4|5584|5581|5587|5584|5580.9|5577.9|0
1609808700000|2021-01-05 01:05:00|5584.1|5581.1|5589.8|5586.8|5589.8|5586.8|5582.6|5579.6|0
1609809000000|2021-01-05 01:10:00|5590.1|5587.1|5591.4|5588.4|5592.8|5589.8|5589.9|5586.9|0
1609809300000|2021-01-05 01:15:00|5591.1|5588.1|5591.4|5588.4|5592.9|5589.9|5589.8|5586.8|0
1609809600000|2021-01-05 01:20:00|5591.3|5588.3|5585.3|5582.3|5591.4|5588.4|5585.3|5582.3|0
1609809900000|2021-01-05 01:25:00|5585|5582|5582.5|5579.5|5586.8|5583.8|5581|5578|0
1609810200000|2021-01-05 01:30:00|5582.6|5579.6|5581|5578|5584|5581|5579.5|5576.5|0
1609810500000|2021-01-05 01:35:00|5581.1|5578.1|5581.1|5578.1|5581.2|5578.2|5579.6|5576.6|0
1609810800000|2021-01-05 01:40:00|5581|5578|5581.2|5578.2|5584.1|5581.1|5580.3|5577.3|0
1609811100000|2021-01-05 01:45:00|5580.7|5577.7|5584.2|5581.2|5585|5582|5578.2|5575.2|0
1609811400000|2021-01-05 01:50:00|5583.9|5580.9|5581.2|5578.2|5583.9|5580.9|5581.1|5578.1|0
1609811700000|2021-01-05 01:55:00|5581.1|5578.1|5579.7|5576.7|5581.2|5578.2|5578.1|5575.1|0
1609812000000|2021-01-05 02:00:00|5579.6|5576.6|5582.5|5579.5|5585.5|5582.5|5579.6|5576.6|0
1609812300000|2021-01-05 02:05:00|5582.4|5579.4|5583.9|5580.9|5584|5581|5581|5578|0
1609812600000|2021-01-05 02:10:00|5583.7|5580.7|5586.9|5583.9|5587|5584|5583.2|5580.2|0
1609812900000|2021-01-05 02:15:00|5587|5584|5585.4|5582.4|5587|5584|5583.9|5580.9|0
1609813200000|2021-01-05 02:20:00|5585.3|5582.3|5584|5581|5585.3|5582.3|5582.5|5579.5|0
1609813500000|2021-01-05 02:25:00|5583.9|5580.9|5584|5581|5584.8|5581.8|5582.5|5579.5|0
1609813800000|2021-01-05 02:30:00|5584.1|5581.1|5585.4|5582.4|5587|5584|5584|5581|0
1609814100000|2021-01-05 02:35:00|5585.5|5582.5|5587.1|5584.1|5587.1|5584.1|5585.4|5582.4|0
1609814400000|2021-01-05 02:40:00|5587.6|5584.6|5589.9|5586.9|5589.9|5586.9|5587|5584|0
1609814700000|2021-01-05 02:45:00|5589.6|5586.6|5588.3|5585.3|5589.8|5586.8|5586.9|5583.9|0
1609815000000|2021-01-05 02:50:00|5588.8|5585.8|5586.8|5583.8|5589.7|5586.7|5585.4|5582.4|0
1609815300000|2021-01-05 02:55:00|5586.9|5583.9|5586.9|5583.9|5588.4|5585.4|5586.8|5583.8|0
1609815600000|2021-01-05 03:00:00|5587.6|5584.6|5585.4|5582.4|5588.3|5585.3|5585.4|5582.4|0
1609815900000|2021-01-05 03:05:00|5585.7|5582.7|5588.4|5585.4|5588.4|5585.4|5585.4|5582.4|0
1609816200000|2021-01-05 03:10:00|5588.5|5585.5|5588.5|5585.5|5589.9|5586.9|5588.5|5585.5|0
1609816500000|2021-01-05 03:15:00|5588.4|5585.4|5587.8|5584.8|5588.5|5585.5|5587|5584|0
1609816800000|2021-01-05 03:20:00|5587.7|5584.7|5588.5|5585.5|5588.6|5585.6|5587|5584|0
1609817100000|2021-01-05 03:25:00|5588.2|5585.2|5587.8|5584.8|5588.5|5585.5|5587.1|5584.1|0
1609817400000|2021-01-05 03:30:00|5587.5|5584.5|5587|5584|5590|5587|5587|5584|0
1609817700000|2021-01-05 03:35:00|5586.9|5583.9|5584.6|5581.6|5586.9|5583.9|5583.8|5580.8|0
1609818000000|2021-01-05 03:40:00|5584.3|5581.3|5579.2|5576.2|5584.3|5581.3|5575.7|5572.7|0
1609818300000|2021-01-05 03:45:00|5579.1|5576.1|5574.2|5571.2|5579.2|5576.2|5572.6|5569.6|0
1609818600000|2021-01-05 03:50:00|5574.3|5571.3|5574.3|5571.3|5575.9|5572.9|5572.8|5569.8|0
1609818900000|2021-01-05 03:55:00|5574.4|5571.4|5573.6|5570.6|5577.4|5574.4|5569.6|5566.6|0
1609819200000|2021-01-05 04:00:00|5573.3|5570.3|5572.9|5569.9|5575.1|5572.1|5571.3|5568.3|0
1609819500000|2021-01-05 04:05:00|5573.2|5570.2|5569.9|5566.9|5573.6|5570.6|5569.9|5566.9|0
1609819800000|2021-01-05 04:10:00|5569.2|5566.2|5568.1|5565.1|5571.4|5568.4|5566|5563|0
1609820100000|2021-01-05 04:15:00|5567.8|5564.8|5570.9|5567.9|5570.9|5567.9|5563.4|5560.4|0
1609820400000|2021-01-05 04:20:00|5571|5568|5570.9|5567.9|5571|5568|5569.3|5566.3|0
1609820700000|2021-01-05 04:25:00|5570.6|5567.6|5570.9|5567.9|5572.4|5569.4|5569.4|5566.4|0
1609821000000|2021-01-05 04:30:00|5571|5568|5572.6|5569.6|5575.5|5572.5|5570.9|5567.9|0
1609821300000|2021-01-05 04:35:00|5572.7|5569.7|5574.1|5571.1|5577.1|5574.1|5572.6|5569.6|0
1609821600000|2021-01-05 04:40:00|5574|5571|5572.6|5569.6|5574.1|5571.1|5572.5|5569.5|0
1609821900000|2021-01-05 04:45:00|5572.9|5569.9|5574|5571|5574.1|5571.1|5572.6|5569.6|0
1609822200000|2021-01-05 04:50:00|5574.1|5571.1|5577|5574|5577|5574|5572.6|5569.6|0
1609822500000|2021-01-05 04:55:00|5576.9|5573.9|5574|5571|5577|5574|5574|5571|0
1609822800000|2021-01-05 05:00:00|5573.3|5570.3|5578.3|5575.3|5578.4|5575.4|5572.6|5569.6|0
1609823100000|2021-01-05 05:05:00|5578.2|5575.2|5577.2|5574.2|5583.1|5580.1|5575.4|5572.4|0
1609823400000|2021-01-05 05:10:00|5577.1|5574.1|5577.2|5574.2|5578.7|5575.7|5575.7|5572.7|0
1609823700000|2021-01-05 05:15:00|5577.7|5574.7|5578.5|5575.5|5578.6|5575.6|5575.5|5572.5|0
1609824000000|2021-01-05 05:20:00|5578|5575|5575.6|5572.6|5578|5575|5575.6|5572.6|0
1609824300000|2021-01-05 05:25:00|5575|5572|5575.4|5572.4|5576.9|5573.9|5572.5|5569.5|0
1609824600000|2021-01-05 05:30:00|5575.1|5572.1|5576.9|5573.9|5577|5574|5570.9|5567.9|0
1609824900000|2021-01-05 05:35:00|5576.7|5573.7|5574.8|5571.8|5578.6|5575.6|5574.1|5571.1|0
1609825200000|2021-01-05 05:40:00|5574.5|5571.5|5576.9|5573.9|5577.7|5574.7|5573.8|5570.8|0
1609825500000|2021-01-05 05:45:00|5577|5574|5577.1|5574.1|5579.2|5576.2|5575.4|5572.4|0
1609825800000|2021-01-05 05:50:00|5577|5574|5577|5574|5582.8|5579.8|5576.9|5573.9|0
1609826100000|2021-01-05 05:55:00|5578.4|5575.4|5578.6|5575.6|5580.1|5577.1|5576.9|5573.9|0
1609826400000|2021-01-05 06:00:00|5578.3|5575.3|5584.7|5581.7|5586.3|5583.3|5577.2|5574.2|0
1609826700000|2021-01-05 06:05:00|5584.4|5581.4|5581.4|5578.4|5584.6|5581.6|5580.8|5577.8|0
1609827000000|2021-01-05 06:10:00|5581.3|5578.3|5578.6|5575.6|5582.8|5579.8|5578.6|5575.6|0
1609827300000|2021-01-05 06:15:00|5578.5|5575.5|5580.3|5577.3|5580.3|5577.3|5577.1|5574.1|0
1609827600000|2021-01-05 06:20:00|5580.8|5577.8|5584.5|5581.5|5586.2|5583.2|5580.8|5577.8|0
1609827900000|2021-01-05 06:25:00|5584.4|5581.4|5583|5580|5584.5|5581.5|5581.5|5578.5|0
1609828200000|2021-01-05 06:30:00|5583.1|5580.1|5584.4|5581.4|5585.8|5582.8|5583|5580|0
1609828500000|2021-01-05 06:35:00|5584.3|5581.3|5585.8|5582.8|5585.9|5582.9|5584.2|5581.2|0
1609828800000|2021-01-05 06:40:00|5585.5|5582.5|5587.8|5584.8|5589|5586|5585.1|5582.1|0
1609829100000|2021-01-05 06:45:00|5587.7|5584.7|5584.9|5581.9|5587.8|5584.8|5583.4|5580.4|0
1609829400000|2021-01-05 06:50:00|5584.8|5581.8|5587.8|5584.8|5587.8|5584.8|5583.3|5580.3|0
1609829700000|2021-01-05 06:55:00|5588.3|5585.3|5591.7|5588.7|5591.7|5588.7|5586.6|5583.6|0
1609830000000|2021-01-05 07:00:00|5591.2|5588.2|5593.7|5591.7|5601|5599|5591|5588.2|747
1609830300000|2021-01-05 07:05:00|5594.2|5592.2|5589.2|5587.2|5594.2|5592.2|5589.2|5587.2|162
1609830600000|2021-01-05 07:10:00|5589|5587|5583.2|5581.2|5590.2|5588.2|5582.2|5580.2|193
1609830900000|2021-01-05 07:15:00|5583.5|5581.5|5588.5|5586.5|5588.7|5586.7|5583.5|5581.5|127
1609831200000|2021-01-05 07:20:00|5588.7|5586.7|5587.2|5585.2|5589.5|5587.5|5585|5583|71
1609831500000|2021-01-05 07:25:00|5587.5|5585.5|5587.7|5585.7|5589|5587|5585.2|5583.2|46
1609831800000|2021-01-05 07:30:00|5587.5|5585.5|5584.5|5582.5|5590.5|5588.5|5583.5|5581.5|78
1609832100000|2021-01-05 07:35:00|5584.2|5582.2|5584.7|5582.7|5588.7|5586.7|5583.5|5581.5|102
1609832400000|2021-01-05 07:40:00|5585|5583|5579.7|5577.7|5586|5584|5578.5|5576.5|164
1609832700000|2021-01-05 07:45:00|5579.5|5577.5|5564.2|5562.2|5580|5578|5563.7|5561.7|238
1609833000000|2021-01-05 07:50:00|5564|5562|5556.5|5554.5|5567.5|5565.5|5554.7|5552.7|258
1609833300000|2021-01-05 07:55:00|5556|5554|5560.5|5558.5|5560.5|5558.5|5552.7|5550.7|298
1609833600000|2021-01-05 08:00:00|5560|5559|5578.2|5577.2|5578.7|5577.7|5556.5|5555.5|2155
1609833900000|2021-01-05 08:05:00|5578.5|5577.5|5594|5593|5597.7|5596.7|5577.7|5576.7|1226
1609834200000|2021-01-05 08:10:00|5594.2|5593.2|5599.2|5598.2|5602|5601|5593.7|5592.7|951
1609834500000|2021-01-05 08:15:00|5598.2|5597.2|5603.7|5602.7|5606.2|5605.2|5594.2|5593.2|941
1609834800000|2021-01-05 08:20:00|5604|5603|5592.2|5591.2|5604.5|5603.5|5590.5|5589.5|550
1609835100000|2021-01-05 08:25:00|5592|5591|5596|5595|5600|5599|5590.2|5589.2|634
1609835400000|2021-01-05 08:30:00|5596.2|5595.2|5603.5|5602.5|5605.2|5604.2|5596.2|5595.2|730
1609835700000|2021-01-05 08:35:00|5603|5602|5594.2|5593.2|5603|5602|5594|5593|392
1609836000000|2021-01-05 08:40:00|5593.5|5592.5|5584.5|5583.5|5595.8|5594.8|5584.3|5583.3|670
1609836300000|2021-01-05 08:45:00|5584.8|5583.8|5576.3|5575.3|5584.8|5583.8|5576|5575|639
1609836600000|2021-01-05 08:50:00|5576|5575|5580.8|5579.8|5581.3|5580.3|5566.5|5565.5|730
1609836900000|2021-01-05 08:55:00|5580.3|5579.3|5579.5|5578.5|5583.5|5582.5|5576.8|5575.8|488
1609837200000|2021-01-05 09:00:00|5579.3|5578.3|5580.8|5579.8|5580.8|5579.8|5572.8|5571.8|485
1609837500000|2021-01-05 09:05:00|5580.5|5579.5|5576|5575|5582.5|5581.5|5573.5|5572.5|393
1609837800000|2021-01-05 09:10:00|5575.8|5574.8|5575|5574|5576.3|5575.3|5570.8|5569.8|372
1609838100000|2021-01-05 09:15:00|5575.3|5574.3|5577.3|5576.3|5579.8|5578.8|5574.3|5573.3|464
1609838400000|2021-01-05 09:20:00|5577|5576|5568.8|5567.8|5577.3|5576.3|5566.5|5565.5|910
1609838700000|2021-01-05 09:25:00|5568.5|5567.5|5566.5|5565.5|5570.8|5569.8|5560|5559|439
1609839000000|2021-01-05 09:30:00|5566.3|5565.3|5573.5|5572.5|5573.5|5572.5|5561.8|5560.8|486
1609839300000|2021-01-05 09:35:00|5573.3|5572.3|5584|5583|5585|5584|5570.8|5569.8|624
1609839600000|2021-01-05 09:40:00|5583.8|5582.8|5588.5|5587.5|5588.8|5587.8|5583.3|5582.3|454
1609839900000|2021-01-05 09:45:00|5588.8|5587.8|5589.5|5588.5|5590.5|5589.5|5586.8|5585.8|438
1609840200000|2021-01-05 09:50:00|5589.8|5588.8|5592.8|5591.8|5593|5592|5587.8|5586.8|469
1609840500000|2021-01-05 09:55:00|5592.3|5591.3|5586.3|5585.3|5594.8|5593.8|5585.5|5584.5|563
1609840800000|2021-01-05 10:00:00|5586.5|5585.5|5591.3|5590.3|5592.3|5591.3|5584.8|5583.8|424
1609841100000|2021-01-05 10:05:00|5591|5590|5589.3|5588.3|5594.3|5593.3|5585.8|5584.8|567
1609841400000|2021-01-05 10:10:00|5589.5|5588.5|5591.8|5590.8|5592|5591|5586.8|5585.8|242
1609841700000|2021-01-05 10:15:00|5591.5|5590.5|5589.5|5588.5|5593.3|5592.3|5587.3|5586.3|310
1609842000000|2021-01-05 10:20:00|5589.8|5588.8|5584|5583|5590.8|5589.8|5582.5|5581.5|322
1609842300000|2021-01-05 10:25:00|5584.3|5583.3|5577|5576|5587|5586|5576.8|5575.8|388
1609842600000|2021-01-05 10:30:00|5577.3|5576.3|5575.5|5574.5|5580.8|5579.8|5575.3|5574.3|333
1609842900000|2021-01-05 10:35:00|5575.8|5574.8|5577.8|5576.8|5580.8|5579.8|5575|5574|342
1609843200000|2021-01-05 10:40:00|5578|5577|5578.3|5577.3|5580.8|5579.8|5576.8|5575.8|224
1609843500000|2021-01-05 10:45:00|5578.5|5577.5|5572.8|5571.8|5578.8|5577.8|5570|5569|334
1609843800000|2021-01-05 10:50:00|5573|5572|5577.5|5576.5|5578.8|5577.8|5572.3|5571.3|269
1609844100000|2021-01-05 10:55:00|5577.8|5576.8|5575.8|5574.8|5579.3|5578.3|5574.8|5573.8|237
1609844400000|2021-01-05 11:00:00|5576|5575|5582.3|5581.3|5582.8|5581.8|5575.3|5574.3|221
1609844700000|2021-01-05 11:05:00|5582|5581|5583.3|5582.3|5585|5584|5581.3|5580.3|215
1609845000000|2021-01-05 11:10:00|5583.5|5582.5|5583.3|5582.3|5585.8|5584.8|5581.8|5580.8|277
1609845300000|2021-01-05 11:15:00|5583|5582|5583.8|5582.8|5586.3|5585.3|5582.8|5581.8|204
1609845600000|2021-01-05 11:20:00|5583.5|5582.5|5580.5|5579.5|5585.3|5584.3|5579.3|5578.3|163
1609845900000|2021-01-05 11:25:00|5580.3|5579.3|5577.3|5576.3|5580.5|5579.5|5577.3|5576.3|227
1609846200000|2021-01-05 11:30:00|5577.5|5576.5|5577.5|5576.5|5578.8|5577.8|5573.8|5572.8|344
1609846500000|2021-01-05 11:35:00|5577.3|5576.3|5570.5|5569.5|5578.3|5577.3|5567.3|5566.3|322
1609846800000|2021-01-05 11:40:00|5570.8|5569.8|5567|5566|5570.8|5569.8|5564.8|5563.8|489
1609847100000|2021-01-05 11:45:00|5567.3|5566.3|5563.3|5562.3|5567.8|5566.8|5561|5560|329
1609847400000|2021-01-05 11:50:00|5563|5562|5558|5557|5563.3|5562.3|5557.3|5556.3|326
1609847700000|2021-01-05 11:55:00|5558.3|5557.3|5558.5|5557.5|5560.8|5559.8|5552.3|5551.3|505
1609848000000|2021-01-05 12:00:00|5559.3|5558.3|5559.3|5558.3|5560.8|5559.8|5552.3|5551.3|401
1609848300000|2021-01-05 12:05:00|5559.5|5558.5|5549.8|5548.8|5559.5|5558.5|5547.8|5546.8|696
1609848600000|2021-01-05 12:10:00|5550|5549|5550.8|5549.8|5551.5|5550.5|5547.5|5546.5|349
1609848900000|2021-01-05 12:15:00|5551|5550|5544|5543|5552|5551|5544|5543|433
1609849200000|2021-01-05 12:20:00|5544.3|5543.3|5551.5|5550.5|5551.8|5550.8|5542.5|5541.5|595
1609849500000|2021-01-05 12:25:00|5551.3|5550.3|5540.8|5539.8|5552.3|5551.3|5540.8|5539.8|714
1609849800000|2021-01-05 12:30:00|5540.5|5539.5|5544|5543|5544.5|5543.5|5537.5|5536.5|700
1609850100000|2021-01-05 12:35:00|5543.8|5542.8|5541.5|5540.5|5545.5|5544.5|5541.3|5540.3|315
1609850400000|2021-01-05 12:40:00|5542|5541|5543.8|5542.8|5544.3|5543.3|5538.8|5537.8|617
1609850700000|2021-01-05 12:45:00|5543.5|5542.5|5545|5544|5545.3|5544.3|5539|5538|631
1609851000000|2021-01-05 12:50:00|5544.8|5543.8|5554.8|5553.8|5557.8|5556.8|5544.3|5543.3|432
1609851300000|2021-01-05 12:55:00|5555|5554|5553.5|5552.5|5556.8|5555.8|5553.5|5552.5|182
1609851600000|2021-01-05 13:00:00|5553.3|5552.3|5553|5552|5556.8|5555.8|5552.5|5551.5|278
1609851900000|2021-01-05 13:05:00|5552.8|5551.8|5550.8|5549.8|5553.5|5552.5|5548.3|5547.3|382
1609852200000|2021-01-05 13:10:00|5550.5|5549.5|5550.3|5549.3|5553.8|5552.8|5548.5|5547.5|380
1609852500000|2021-01-05 13:15:00|5550.8|5549.8|5546.8|5545.8|5550.8|5549.8|5544.8|5543.8|453
1609852800000|2021-01-05 13:20:00|5547|5546|5547.8|5546.8|5548.8|5547.8|5544|5543|386
1609853100000|2021-01-05 13:25:00|5548|5547|5549|5548|5551|5550|5545.8|5544.8|493
1609853400000|2021-01-05 13:30:00|5548.8|5547.8|5549.8|5548.8|5553.3|5552.3|5545.5|5544.5|572
1609853700000|2021-01-05 13:35:00|5549.5|5548.5|5551.3|5550.3|5554|5553|5548.3|5547.3|308
1609854000000|2021-01-05 13:40:00|5551.5|5550.5|5552|5551|5552.8|5551.8|5548.3|5547.3|206
1609854300000|2021-01-05 13:45:00|5552.3|5551.3|5548|5547|5553.5|5552.5|5547.3|5546.3|181
1609854600000|2021-01-05 13:50:00|5547.8|5546.8|5543|5542|5548.8|5547.8|5542.5|5541.5|419
1609854900000|2021-01-05 13:55:00|5543.3|5542.3|5535.5|5534.5|5544.5|5543.5|5535.3|5534.3|491
1609855200000|2021-01-05 14:00:00|5535.8|5534.8|5531.3|5530.3|5536|5535|5530.8|5529.8|954
1609855500000|2021-01-05 14:05:00|5531.5|5530.5|5535.5|5534.5|5535.5|5534.5|5529.8|5528.8|537
1609855800000|2021-01-05 14:10:00|5535.8|5534.8|5540.3|5539.3|5542.8|5541.8|5535.8|5534.8|435
1609856100000|2021-01-05 14:15:00|5540|5539|5541.5|5540.5|5541.8|5540.8|5536.8|5535.8|192
1609856400000|2021-01-05 14:20:00|5541.3|5540.3|5541.8|5540.8|5541.8|5540.8|5537|5536|223
1609856700000|2021-01-05 14:25:00|5542|5541|5547.3|5546.3|5549.3|5548.3|5541.8|5540.8|357
1609857000000|2021-01-05 14:30:00|5547.5|5546.5|5559.5|5558.5|5561.8|5560.8|5546.8|5545.8|947
1609857300000|2021-01-05 14:35:00|5559.8|5558.8|5566.8|5565.8|5567.8|5566.8|5559.8|5558.8|684
1609857600000|2021-01-05 14:40:00|5567.3|5566.3|5566.8|5565.8|5569.8|5568.8|5563.8|5562.8|754
1609857900000|2021-01-05 14:45:00|5566.5|5565.5|5567.3|5566.3|5569|5568|5562.3|5561.3|623
1609858200000|2021-01-05 14:50:00|5567.5|5566.5|5559.3|5558.3|5569.3|5568.3|5559.3|5558.3|458
1609858500000|2021-01-05 14:55:00|5559.5|5558.5|5563|5562|5563.5|5562.5|5558.8|5557.8|300
1609858800000|2021-01-05 15:00:00|5567.8|5566.8|5572.3|5571.3|5572.3|5571.3|5560.8|5559.8|839
1609859100000|2021-01-05 15:05:00|5572.5|5571.5|5562|5561|5572.8|5571.8|5560.5|5559.5|554
1609859400000|2021-01-05 15:10:00|5561.8|5560.8|5560.3|5559.3|5563.3|5562.3|5559.1|5558.1|409
1609859700000|2021-01-05 15:15:00|5560.6|5559.6|5548.1|5547.1|5561.3|5560.3|5547.6|5546.6|575
1609860000000|2021-01-05 15:20:00|5547.8|5546.8|5550.8|5549.8|5552.6|5551.6|5547.1|5546.1|322
1609860300000|2021-01-05 15:25:00|5551.1|5550.1|5552.1|5551.1|5552.6|5551.6|5548.6|5547.6|331
1609860600000|2021-01-05 15:30:00|5551.6|5550.6|5548.3|5547.3|5552.6|5551.6|5544.8|5543.8|418
1609860900000|2021-01-05 15:35:00|5548.6|5547.6|5543.1|5542.1|5550.1|5549.1|5541.8|5540.8|572
1609861200000|2021-01-05 15:40:00|5543.3|5542.3|5537.1|5536.1|5545.3|5544.3|5536.1|5535.1|468
1609861500000|2021-01-05 15:45:00|5536.8|5535.8|5539.6|5538.6|5540.1|5539.1|5536.3|5535.3|372
1609861800000|2021-01-05 15:50:00|5539.8|5538.8|5545.1|5544.1|5546.6|5545.6|5537.6|5536.6|362
1609862100000|2021-01-05 15:55:00|5545.3|5544.3|5538.6|5537.6|5546.3|5545.3|5538.6|5537.6|446
1609862400000|2021-01-05 16:00:00|5539.1|5538.1|5544.1|5543.1|5546.1|5545.1|5537.3|5536.3|325
1609862700000|2021-01-05 16:05:00|5543.8|5542.8|5541.3|5540.3|5544.6|5543.6|5538.6|5537.6|476
1609863000000|2021-01-05 16:10:00|5541.6|5540.6|5541.6|5540.6|5543.1|5542.1|5537.6|5536.6|443
1609863300000|2021-01-05 16:15:00|5541.1|5540.1|5540.6|5539.6|5541.6|5540.6|5537.6|5536.6|742
1609863600000|2021-01-05 16:20:00|5540.3|5539.3|5548.1|5547.1|5548.1|5547.1|5540.1|5539.1|801
1609863900000|2021-01-05 16:25:00|5547.6|5546.6|5551.6|5550.6|5553.8|5552.8|5547.1|5546.1|1083
1609864200000|2021-01-05 16:30:00|5552.1|5550.1|5564.1|5562.1|5564.1|5562.1|5548.1|5546.1|3353
1609864500000|2021-01-05 16:35:00|5564.3|5562.3|5566.6|5564.6|5567.1|5565.1|5562.6|5560.6|1836
1609864800000|2021-01-05 16:40:00|5567.1|5565.1|5569.8|5567.8|5571.6|5569.6|5566.8|5564.8|377
1609865100000|2021-01-05 16:45:00|5569.6|5567.6|5565.8|5563.8|5571.6|5569.6|5565.3|5563.3|350
1609865400000|2021-01-05 16:50:00|5565.6|5563.6|5567.1|5565.1|5568.6|5566.6|5565.6|5563.6|120
1609865700000|2021-01-05 16:55:00|5567.3|5565.3|5564.6|5562.6|5567.6|5565.6|5564.1|5562.1|161
1609866000000|2021-01-05 17:00:00|5565.1|5563.1|5569.6|5567.6|5570.1|5568.1|5564.8|5562.8|283
1609866300000|2021-01-05 17:05:00|5569.8|5567.8|5575.3|5573.3|5577.1|5575.1|5569.8|5567.8|431
1609866600000|2021-01-05 17:10:00|5575.1|5573.1|5573.3|5571.3|5577.3|5575.3|5572.6|5570.6|258
1609866900000|2021-01-05 17:15:00|5573.1|5571.1|5571.6|5569.6|5574.3|5572.3|5569.1|5567.1|164
1609867200000|2021-01-05 17:20:00|5571.3|5569.3|5568.8|5566.8|5573.3|5571.3|5568.6|5566.6|90
1609867500000|2021-01-05 17:25:00|5569.1|5567.1|5569.8|5567.8|5571.1|5569.1|5568.6|5566.6|115
1609867800000|2021-01-05 17:30:00|5569.6|5567.6|5571.8|5569.8|5573.1|5571.1|5569.6|5567.6|39
1609868100000|2021-01-05 17:35:00|5571.6|5569.6|5576.3|5574.3|5576.8|5574.8|5571.3|5569.3|76
1609868400000|2021-01-05 17:40:00|5576.6|5574.6|5574.3|5572.3|5577.1|5575.1|5574.3|5572.3|29
1609868700000|2021-01-05 17:45:00|5574.6|5572.6|5574.8|5572.8|5575.1|5573.1|5573.1|5571.1|30
1609869000000|2021-01-05 17:50:00|5574.6|5572.6|5574.8|5572.8|5575.8|5573.8|5573.3|5571.3|17
1609869300000|2021-01-05 17:55:00|5574.6|5572.6|5577.8|5575.8|5578.3|5576.3|5574.3|5572.3|46
1609869600000|2021-01-05 18:00:00|5578.1|5576.1|5576.8|5574.8|5578.1|5576.1|5576.1|5574.1|29
1609869900000|2021-01-05 18:05:00|5577.1|5575.1|5577.3|5575.3|5578.1|5576.1|5576.6|5574.6|25
1609870200000|2021-01-05 18:10:00|5577.6|5575.6|5577.8|5575.8|5578.8|5576.8|5576.8|5574.8|58
1609870500000|2021-01-05 18:15:00|5577.6|5575.6|5578.1|5576.1|5578.6|5576.6|5577.1|5575.1|43
1609870800000|2021-01-05 18:20:00|5577.8|5575.8|5576.8|5574.8|5578.1|5576.1|5575.8|5573.8|44
1609871100000|2021-01-05 18:25:00|5577.1|5575.1|5577.3|5575.3|5577.6|5575.6|5576.1|5574.1|66
1609871400000|2021-01-05 18:30:00|5577.1|5575.1|5577.6|5575.6|5578.8|5576.8|5576.1|5574.1|74
1609871700000|2021-01-05 18:35:00|5577.3|5575.3|5577.3|5575.3|5578.8|5576.8|5576.3|5574.3|58
1609872000000|2021-01-05 18:40:00|5577.6|5575.6|5578.6|5576.6|5579.1|5577.1|5577.1|5575.1|25
1609872300000|2021-01-05 18:45:00|5578.8|5576.8|5579.8|5577.8|5581.1|5579.1|5578.8|5576.8|52
1609872600000|2021-01-05 18:50:00|5579.6|5577.6|5578.3|5576.3|5580.1|5578.1|5578.3|5576.3|15
1609872900000|2021-01-05 18:55:00|5578.6|5576.6|5581.8|5579.8|5582.3|5580.3|5578.3|5576.3|41
1609873200000|2021-01-05 19:00:00|5582.1|5580.1|5587.3|5585.3|5588.1|5586.1|5581.8|5579.8|106
1609873500000|2021-01-05 19:05:00|5587.1|5585.1|5591.3|5589.3|5593.3|5591.3|5586.8|5584.8|179
1609873800000|2021-01-05 19:10:00|5591.1|5589.1|5589.6|5587.6|5592.6|5590.6|5589.6|5587.6|78
1609874100000|2021-01-05 19:15:00|5589.8|5587.8|5589.3|5587.3|5593.1|5591.1|5588.3|5586.3|33
1609874400000|2021-01-05 19:20:00|5589.6|5587.6|5590.8|5588.8|5591.3|5589.3|5588.6|5586.6|71
1609874700000|2021-01-05 19:25:00|5590.6|5588.6|5590.8|5588.8|5592.3|5590.3|5589.8|5587.8|11
1609875000000|2021-01-05 19:30:00|5591.1|5589.1|5590.3|5588.3|5594.6|5592.6|5590.1|5588.1|56
1609875300000|2021-01-05 19:35:00|5590.1|5588.1|5590.3|5588.3|5592.3|5590.3|5589.6|5587.6|148
1609875600000|2021-01-05 19:40:00|5590.6|5588.6|5590.8|5588.8|5592.3|5590.3|5590.3|5588.3|28
1609875900000|2021-01-05 19:45:00|5591.1|5589.1|5592.3|5590.3|5592.8|5590.8|5591.1|5589.1|23
1609876200000|2021-01-05 19:50:00|5592.1|5590.1|5586.8|5584.8|5592.1|5590.1|5586.1|5584.1|164
1609876500000|2021-01-05 19:55:00|5587.1|5585.1|5585.3|5583.3|5587.3|5585.3|5585.3|5583.3|57
1609876800000|2021-01-05 20:00:00|5585.6|5583.6|5592.1|5590.1|5592.1|5590.1|5585.3|5583.3|59
1609877100000|2021-01-05 20:05:00|5591.8|5589.8|5591.3|5589.3|5593.3|5591.3|5591.3|5589.3|31
1609877400000|2021-01-05 20:10:00|5591.6|5589.6|5589.3|5587.3|5592.3|5590.3|5588.6|5586.6|62
1609877700000|2021-01-05 20:15:00|5589.6|5587.6|5589.3|5587.3|5590.6|5588.6|5586.6|5584.6|34
1609878000000|2021-01-05 20:20:00|5589.1|5587.1|5587.3|5585.3|5589.3|5587.3|5585.1|5583.1|50
1609878300000|2021-01-05 20:25:00|5587.6|5585.6|5586.8|5584.8|5587.8|5585.8|5585.6|5583.6|11
1609878600000|2021-01-05 20:30:00|5587.1|5585.1|5586.8|5584.8|5588.3|5586.3|5584.6|5582.6|58
1609878900000|2021-01-05 20:35:00|5587.1|5585.1|5585.6|5583.6|5589.1|5587.1|5585.1|5583.1|40
1609879200000|2021-01-05 20:40:00|5586.1|5584.1|5591.8|5589.8|5592.3|5590.3|5585.1|5583.1|76
1609879500000|2021-01-05 20:45:00|5592.1|5590.1|5593.1|5591.1|5593.6|5591.6|5589.1|5587.1|152
1609879800000|2021-01-05 20:50:00|5593.6|5591.6|5587.6|5585.6|5594.1|5592.1|5587.6|5585.6|190
1609880100000|2021-01-05 20:55:00|5587.3|5585.3|5584.3|5582.3|5587.3|5585.3|5578.8|5576.8|157
1609880400000|2021-01-05 21:00:00|5585.3|5581.3|5581.9|5577.9|5585.5|5581.5|5579.3|5575.3|0
1609880700000|2021-01-05 21:05:00|5581.6|5577.6|5579.5|5575.5|5581.9|5577.9|5578.3|5574.3|0
1609881000000|2021-01-05 21:10:00|5579.6|5575.6|5578.4|5574.4|5580.4|5576.4|5576.8|5572.8|0
1609881300000|2021-01-05 21:15:00|5578.5|5574.5|5578.5|5574.5|5578.7|5574.7|5578.3|5574.3|0
1609881600000|2021-01-05 21:20:00|5578.1|5574.1|5577.7|5573.7|5578.1|5574.1|5576.9|5572.9|0
1609881900000|2021-01-05 21:25:00|5577.6|5573.6|5577.7|5573.7|5578|5574|5577.4|5573.4|0
1609882200000|2021-01-05 21:30:00|5577.6|5573.6|5579.3|5575.3|5579.3|5575.3|5577.3|5573.3|0
1609882500000|2021-01-05 21:35:00|5579.4|5575.4|5581.5|5577.5|5581.9|5577.9|5579|5575|0
1609882800000|2021-01-05 21:40:00|5581.9|5577.9|5584.3|5580.3|5584.6|5580.6|5581.5|5577.5|0
1609883100000|2021-01-05 21:45:00|5584.4|5580.4|5582.6|5578.6|5584.6|5580.6|5582.3|5578.3|0
1609883400000|2021-01-05 21:50:00|5582.9|5578.9|5583.5|5579.5|5585.2|5581.2|5581.1|5577.1|0
1609883700000|2021-01-05 21:55:00|5583.4|5579.4|5581.5|5577.5|5583.5|5579.5|5580.5|5576.5|0
1609884000000|2021-01-05 22:00:00|5581.3|5577.3|5581.9|5577.9|5582.2|5578.2|5581.3|5577.3|0
1609884300000|2021-01-05 22:05:00|5581.8|5577.8|5581.6|5577.6|5581.8|5577.8|5581.6|5577.6|0
1609884600000|2021-01-05 22:10:00|5581.8|5577.8|5582.6|5578.6|5582.7|5578.7|5581.6|5577.6|0
1609884900000|2021-01-05 22:15:00|5582.4|5578.4|5581.4|5577.4|5582.6|5578.6|5581.1|5577.1|0
1609885200000|2021-01-05 22:20:00|5581.3|5577.3|5580.6|5576.6|5581.8|5577.8|5580.6|5576.6|0
1609885500000|2021-01-05 22:25:00|5580.5|5576.5|5581.8|5577.8|5581.8|5577.8|5580.4|5576.4|0
1609885800000|2021-01-05 22:30:00|5581.7|5577.7|5581.7|5577.7|5581.8|5577.8|5581.3|5577.3|0
1609886100000|2021-01-05 22:35:00|5581.1|5577.1|5581.1|5577.1|5581.7|5577.7|5580.6|5576.6|0
1609886400000|2021-01-05 22:40:00|5581|5577|5581.3|5577.3|5581.3|5577.3|5580.9|5576.9|0
1609886700000|2021-01-05 22:45:00|5581.1|5577.1|5580.8|5576.8|5581.3|5577.3|5580.7|5576.7|0
1609887000000|2021-01-05 22:50:00|5580.9|5576.9|5580.9|5576.9|5580.9|5576.9|5580.8|5576.8|0
1609887300000|2021-01-05 22:55:00|5580.8|5576.8|5580.9|5576.9|5581.1|5577.1|5580.8|5576.8|0
1609887600000|2021-01-05 23:00:00|5580.8|5576.8|5580.2|5576.2|5585.3|5581.3|5578.4|5574.4|0
1609887900000|2021-01-05 23:05:00|5580.4|5576.4|5577.4|5573.4|5580.7|5576.7|5576.5|5572.5|0
1609888200000|2021-01-05 23:10:00|5577.7|5573.7|5578.4|5574.4|5579.8|5575.8|5577.4|5573.4|0
1609888500000|2021-01-05 23:15:00|5578.3|5574.3|5576.3|5572.3|5578.5|5574.5|5575.4|5571.4|0
1609888800000|2021-01-05 23:20:00|5576.4|5572.4|5577.7|5573.7|5578.3|5574.3|5576.3|5572.3|0
1609889100000|2021-01-05 23:25:00|5577.4|5573.4|5576.9|5572.9|5578|5574|5576.4|5572.4|0
1609889400000|2021-01-05 23:30:00|5577|5573|5574.1|5570.1|5577.4|5573.4|5573.1|5569.1|0
1609889700000|2021-01-05 23:35:00|5574.2|5570.2|5577.8|5573.8|5578.1|5574.1|5573.1|5569.1|0
1609890000000|2021-01-05 23:40:00|5577.7|5573.7|5577.3|5573.3|5578.8|5574.8|5577.2|5573.2|0
1609890300000|2021-01-05 23:45:00|5577.4|5573.4|5579.3|5575.3|5579.4|5575.4|5577.3|5573.3|0
1609890600000|2021-01-05 23:50:00|5579.4|5575.4|5578.5|5574.5|5581.2|5577.2|5578.2|5574.2|0
1609890900000|2021-01-05 23:55:00|5578.4|5574.4|5577.1|5573.1|5578.4|5574.4|5575.8|5571.8|0
1609891200000|2021-01-06 00:00:00|5577.2|5573.2|5582.8|5578.8|5586.2|5582.2|5576.6|5572.6|0
1609891500000|2021-01-06 00:05:00|5582.9|5578.9|5579.1|5575.1|5583.9|5579.9|5578.6|5574.6|0
1609891800000|2021-01-06 00:10:00|5579.2|5575.2|5581.9|5577.9|5582.3|5578.3|5578|5574|0
1609892100000|2021-01-06 00:15:00|5581.8|5577.8|5584|5581|5589.1|5586.1|5581.2|5577.7|0
1609892400000|2021-01-06 00:20:00|5584.2|5581.2|5589|5586|5590.6|5587.6|5584|5581|0
1609892700000|2021-01-06 00:25:00|5589.1|5586.1|5587.6|5584.6|5591.4|5588.4|5587.5|5584.5|0
1609893000000|2021-01-06 00:30:00|5587.9|5584.9|5592.6|5589.6|5593.4|5590.4|5587.3|5584.3|0
1609893300000|2021-01-06 00:35:00|5592.3|5589.3|5592.9|5589.9|5593.5|5590.5|5589.6|5586.6|0
1609893600000|2021-01-06 00:40:00|5593.1|5590.1|5598.5|5595.5|5599.2|5596.2|5592.7|5589.7|0
1609893900000|2021-01-06 00:45:00|5599.2|5596.2|5595.9|5592.9|5599.2|5596.2|5594.3|5591.3|0
1609894200000|2021-01-06 00:50:00|5595.8|5592.8|5588.8|5585.8|5597.4|5594.4|5585.8|5582.8|0
1609894500000|2021-01-06 00:55:00|5588.7|5585.7|5579.6|5576.6|5588.7|5585.7|5573|5570|0
1609894800000|2021-01-06 01:00:00|5579.7|5576.7|5577|5574|5584.3|5581.3|5574.5|5571.5|0
1609895100000|2021-01-06 01:05:00|5577.3|5574.3|5581.7|5578.7|5583.8|5580.8|5576.2|5573.2|0
1609895400000|2021-01-06 01:10:00|5582|5579|5577.1|5574.1|5582.5|5579.5|5574.8|5571.8|0
1609895700000|2021-01-06 01:15:00|5577.4|5574.4|5565.9|5562.9|5577.9|5574.9|5564|5561|0
1609896000000|2021-01-06 01:20:00|5565.8|5562.8|5571.8|5568.8|5574.8|5571.8|5564|5561|0
1609896300000|2021-01-06 01:25:00|5571.7|5568.7|5565.7|5562.7|5573.3|5570.3|5560.6|5557.6|0
1609896600000|2021-01-06 01:30:00|5565.6|5562.6|5574.6|5571.6|5574.7|5571.7|5564.2|5561.2|0
1609896900000|2021-01-06 01:35:00|5574.5|5571.5|5560.2|5557.2|5574.5|5571.5|5559.4|5556.4|0
1609897200000|2021-01-06 01:40:00|5560.3|5557.3|5561.2|5558.2|5565.8|5562.8|5557.8|5554.8|0
1609897500000|2021-01-06 01:45:00|5561.1|5558.1|5561.2|5558.2|5564.2|5561.2|5554.8|5551.8|0
1609897800000|2021-01-06 01:50:00|5560.9|5557.9|5576.1|5573.1|5576.8|5573.8|5558.2|5555.2|0
1609898100000|2021-01-06 01:55:00|5575.8|5572.8|5570.9|5567.9|5581.6|5578.6|5570.9|5567.9|0
1609898400000|2021-01-06 02:00:00|5571|5568|5573.2|5570.2|5578.8|5575.8|5567.7|5564.7|0
1609898700000|2021-01-06 02:05:00|5574.1|5571.1|5567.7|5564.7|5574.1|5571.1|5566.2|5563.2|0
1609899000000|2021-01-06 02:10:00|5568|5565|5564.7|5561.7|5570.7|5567.7|5564.7|5561.7|0
1609899300000|2021-01-06 02:15:00|5565|5562|5567.7|5564.7|5574.1|5571.1|5564.6|5561.6|0
1609899600000|2021-01-06 02:20:00|5567.8|5564.8|5570.4|5567.4|5570.7|5567.7|5565.8|5562.8|0
1609899900000|2021-01-06 02:25:00|5569.9|5566.9|5576.7|5573.7|5578.1|5575.1|5568.4|5565.4|0
1609900200000|2021-01-06 02:30:00|5576.8|5573.8|5577.1|5574.1|5580.6|5577.6|5574.9|5571.9|0
1609900500000|2021-01-06 02:35:00|5577.4|5574.4|5580.8|5577.8|5582.3|5579.3|5576.5|5573.5|0
1609900800000|2021-01-06 02:40:00|5580.7|5577.7|5579.1|5576.1|5580.8|5577.8|5576|5573|0
1609901100000|2021-01-06 02:45:00|5579|5576|5573.5|5570.5|5580.8|5577.8|5572.7|5569.7|0
1609901400000|2021-01-06 02:50:00|5573.4|5570.4|5563.2|5560.2|5573.5|5570.5|5563.2|5560.2|0
1609901700000|2021-01-06 02:55:00|5563.1|5560.1|5565.7|5562.7|5569.4|5566.4|5560.9|5557.9|0
1609902000000|2021-01-06 03:00:00|5566|5563|5561.7|5558.7|5567.8|5564.8|5560|5557|0
1609902300000|2021-01-06 03:05:00|5561.8|5558.8|5566.8|5563.8|5571.2|5568.2|5561.8|5558.8|0
1609902600000|2021-01-06 03:10:00|5566.5|5563.5|5567.8|5564.8|5571.6|5568.6|5563.7|5560.7|0
1609902900000|2021-01-06 03:15:00|5568.1|5565.1|5569.3|5566.3|5570.8|5567.8|5565.5|5562.5|0
1609903200000|2021-01-06 03:20:00|5569.1|5566.1|5563.6|5560.6|5570.1|5567.1|5562|5559|0
1609903500000|2021-01-06 03:25:00|5563.5|5560.5|5562.5|5559.5|5566.8|5563.8|5561.8|5558.8|0
1609903800000|2021-01-06 03:30:00|5562.8|5559.8|5565.3|5562.3|5566.4|5563.4|5558.5|5555.5|0
1609904100000|2021-01-06 03:35:00|5564.8|5561.8|5563.2|5560.2|5567.8|5564.8|5563.1|5560.1|0
1609904400000|2021-01-06 03:40:00|5563.3|5560.3|5564.7|5561.7|5566.4|5563.4|5559.2|5556.2|0
1609904700000|2021-01-06 03:45:00|5565.3|5562.3|5563.2|5560.2|5568|5565|5563.2|5560.2|0
1609905000000|2021-01-06 03:50:00|5563.5|5560.5|5564.7|5561.7|5567.8|5564.8|5563.2|5560.2|0
1609905300000|2021-01-06 03:55:00|5564.8|5561.8|5562.5|5559.5|5565.5|5562.5|5561.7|5558.7|0
1609905600000|2021-01-06 04:00:00|5562.7|5559.7|5558.7|5555.7|5564.7|5561.7|5553.9|5550.9|0
1609905900000|2021-01-06 04:05:00|5559.4|5556.4|5559.5|5556.5|5561.8|5558.8|5557.2|5554.2|0
1609906200000|2021-01-06 04:10:00|5560.2|5557.2|5561.6|5558.6|5561.8|5558.8|5558.7|5555.7|0
1609906500000|2021-01-06 04:15:00|5561.9|5558.9|5561.4|5558.4|5564.8|5561.8|5561.4|5558.4|0
1609906800000|2021-01-06 04:20:00|5561.3|5558.3|5574.1|5571.1|5575.1|5572.1|5558.3|5555.3|0
1609907100000|2021-01-06 04:25:00|5572.7|5569.7|5577|5574|5578.8|5575.8|5571.6|5568.6|0
1609907400000|2021-01-06 04:30:00|5576.9|5573.9|5570.5|5567.5|5576.9|5573.9|5569|5566|0
1609907700000|2021-01-06 04:35:00|5570.6|5567.6|5567.2|5564.2|5572.1|5569.1|5565.7|5562.7|0
1609908000000|2021-01-06 04:40:00|5566.9|5563.9|5564.1|5561.1|5568.7|5565.7|5560.9|5557.9|0
1609908300000|2021-01-06 04:45:00|5564.2|5561.2|5562.7|5559.7|5567.4|5564.4|5560.9|5557.9|0
1609908600000|2021-01-06 04:50:00|5562.6|5559.6|5566.3|5563.3|5566.3|5563.3|5558.1|5555.1|0
1609908900000|2021-01-06 04:55:00|5566.2|5563.2|5563.2|5560.2|5566.4|5563.4|5562.3|5559.3|0
1609909200000|2021-01-06 05:00:00|5563.8|5560.8|5566.3|5563.3|5566.3|5563.3|5563.1|5560.1|0
1609909500000|2021-01-06 05:05:00|5566.4|5563.4|5566.6|5563.6|5569.6|5566.6|5564.8|5561.8|0
1609909800000|2021-01-06 05:10:00|5566.7|5563.7|5571.3|5568.3|5572.8|5569.8|5565.2|5562.2|0
1609910100000|2021-01-06 05:15:00|5571.8|5568.8|5571.5|5568.5|5578.2|5575.2|5571.1|5568.1|0
1609910400000|2021-01-06 05:20:00|5571.4|5568.4|5578.6|5575.6|5578.8|5575.8|5571.4|5568.4|0
1609910700000|2021-01-06 05:25:00|5578.1|5575.1|5577|5574|5580.1|5577.1|5576.4|5573.4|0
1609911000000|2021-01-06 05:30:00|5577.1|5574.1|5579.7|5576.7|5579.9|5576.9|5576.9|5573.9|0
1609911300000|2021-01-06 05:35:00|5579.8|5576.8|5578.3|5575.3|5581.2|5578.2|5576.9|5573.9|0
1609911600000|2021-01-06 05:40:00|5578.8|5575.8|5578.3|5575.3|5579.8|5576.8|5576.8|5573.8|0
1609911900000|2021-01-06 05:45:00|5578.2|5575.2|5576.5|5573.5|5581.1|5578.1|5576.5|5573.5|0
1609912200000|2021-01-06 05:50:00|5576.8|5573.8|5572.9|5569.9|5578|5575|5570.6|5567.6|0
1609912500000|2021-01-06 05:55:00|5573.4|5570.4|5574.4|5571.4|5574.5|5571.5|5572.9|5569.9|0
1609912800000|2021-01-06 06:00:00|5574.7|5571.7|5576.5|5573.5|5579.1|5576.1|5574.3|5571.3|0
1609913100000|2021-01-06 06:05:00|5576.4|5573.4|5579.2|5576.2|5579.2|5576.2|5574.6|5571.6|0
1609913400000|2021-01-06 06:10:00|5578.9|5575.9|5577.6|5574.6|5579.1|5576.1|5574.6|5571.6|0
1609913700000|2021-01-06 06:15:00|5577.7|5574.7|5582.7|5579.7|5582.7|5579.7|5576.4|5573.4|0
1609914000000|2021-01-06 06:20:00|5582.8|5579.8|5581.1|5578.1|5583.6|5580.6|5581.1|5578.1|0
1609914300000|2021-01-06 06:25:00|5581|5578|5581|5578|5581.9|5578.9|5579.5|5576.5|0
1609914600000|2021-01-06 06:30:00|5581.1|5578.1|5588|5585|5588.2|5585.2|5581|5578|0
1609914900000|2021-01-06 06:35:00|5588.6|5585.6|5587.9|5584.9|5590.9|5587.9|5587.9|5584.9|0
1609915200000|2021-01-06 06:40:00|5588|5585|5592.2|5589.2|5592.6|5589.6|5587.9|5584.9|0
1609915500000|2021-01-06 06:45:00|5592.1|5589.1|5591.7|5588.7|5593.1|5590.1|5588.7|5585.7|0
1609915800000|2021-01-06 06:50:00|5592.3|5589.3|5596|5593|5596.2|5593.2|5592.3|5589.3|0
1609916100000|2021-01-06 06:55:00|5596.1|5593.1|5596.1|5593.1|5597.6|5594.6|5594.7|5591.7|0
1609916400000|2021-01-06 07:00:00|5595.8|5592.8|5605.1|5603.1|5607.1|5605.1|5587.1|5585.1|799
1609916700000|2021-01-06 07:05:00|5604.6|5602.6|5598.6|5596.6|5606.3|5604.3|5596.8|5594.8|261
1609917000000|2021-01-06 07:10:00|5598.3|5596.3|5604.3|5602.3|5606.6|5604.6|5593.6|5591.6|278
1609917300000|2021-01-06 07:15:00|5604.6|5602.6|5605.8|5603.8|5610.8|5608.8|5603.1|5601.1|236
1609917600000|2021-01-06 07:20:00|5606.8|5604.8|5606.8|5604.8|5607.3|5605.3|5603.3|5601.3|127
1609917900000|2021-01-06 07:25:00|5606.6|5604.6|5600.1|5598.1|5606.8|5604.8|5596.8|5594.8|115
1609918200000|2021-01-06 07:30:00|5600.3|5598.3|5607.6|5605.6|5607.8|5605.8|5599.8|5597.8|90
1609918500000|2021-01-06 07:35:00|5607.3|5605.3|5609.6|5607.6|5611.6|5609.6|5604.1|5602.1|122
1609918800000|2021-01-06 07:40:00|5609.3|5607.3|5609.8|5607.8|5612.6|5610.6|5607.1|5605.1|160
1609919100000|2021-01-06 07:45:00|5610.1|5608.1|5611.8|5609.8|5612.6|5610.6|5604.8|5602.8|276
1609919400000|2021-01-06 07:50:00|5612.1|5610.1|5605.1|5603.1|5616.8|5614.8|5604.3|5602.3|216
1609919700000|2021-01-06 07:55:00|5604.6|5602.6|5607.3|5605.3|5607.6|5605.6|5602.3|5600.3|317
1609920000000|2021-01-06 08:00:00|5606.8|5605.8|5602.3|5601.3|5608.1|5607.1|5595.1|5594.1|2279
1609920300000|2021-01-06 08:05:00|5602.1|5601.1|5588.1|5587.1|5605.8|5604.8|5588.1|5587.1|1294
1609920600000|2021-01-06 08:10:00|5587.3|5586.3|5586.3|5585.3|5592.1|5591.1|5580.3|5579.3|874
1609920900000|2021-01-06 08:15:00|5585.3|5584.3|5566.8|5565.8|5585.8|5584.8|5566.1|5565.1|981
1609921200000|2021-01-06 08:20:00|5566.6|5565.6|5575.3|5574.3|5575.8|5574.8|5560.3|5559.3|921
1609921500000|2021-01-06 08:25:00|5575.1|5574.1|5578.3|5577.3|5579.3|5578.3|5570.6|5569.6|527
1609921800000|2021-01-06 08:30:00|5578.6|5577.6|5578.1|5577.1|5579.8|5578.8|5569.8|5568.8|613
1609922100000|2021-01-06 08:35:00|5578.3|5577.3|5568.8|5567.8|5579.1|5578.1|5567.6|5566.6|583
1609922400000|2021-01-06 08:40:00|5569.2|5568.2|5557.7|5556.7|5570.7|5569.7|5553.2|5552.2|753
1609922700000|2021-01-06 08:45:00|5558|5557|5562.7|5561.7|5567.7|5566.7|5554.7|5553.7|480
1609923000000|2021-01-06 08:50:00|5563|5562|5564.2|5563.2|5569.7|5568.7|5562|5561|452
1609923300000|2021-01-06 08:55:00|5564.5|5563.5|5568.2|5567.2|5571.5|5570.5|5562.2|5561.2|430
1609923600000|2021-01-06 09:00:00|5568|5567|5575|5574|5575|5574|5560.7|5559.7|646
1609923900000|2021-01-06 09:05:00|5575.5|5574.5|5577.2|5576.2|5583|5582|5572|5571|658
1609924200000|2021-01-06 09:10:00|5577|5576|5577.2|5576.2|5580.2|5579.2|5574.2|5573.2|275
1609924500000|2021-01-06 09:15:00|5577.5|5576.5|5587|5586|5592.2|5591.2|5577.5|5576.5|567
1609924800000|2021-01-06 09:20:00|5586.7|5585.7|5584|5583|5589|5588|5580.5|5579.5|276
1609925100000|2021-01-06 09:25:00|5584.5|5583.5|5583.7|5582.7|5587.7|5586.7|5581.5|5580.5|403
1609925400000|2021-01-06 09:30:00|5584|5583|5584.7|5583.7|5586.5|5585.5|5580.7|5579.7|274
1609925700000|2021-01-06 09:35:00|5585|5584|5587.7|5586.7|5588.5|5587.5|5583.2|5582.2|356
1609926000000|2021-01-06 09:40:00|5587.5|5586.5|5590|5589|5591.5|5590.5|5583.2|5582.2|193
1609926300000|2021-01-06 09:45:00|5590.2|5589.2|5598|5597|5598|5597|5588.5|5587.5|466
1609926600000|2021-01-06 09:50:00|5598.2|5597.2|5600.7|5599.7|5606.5|5605.5|5598.2|5597.2|618
1609926900000|2021-01-06 09:55:00|5600.5|5599.5|5603.5|5602.5|5603.7|5602.7|5595.2|5594.2|366
1609927200000|2021-01-06 10:00:00|5603.2|5602.2|5603.2|5602.2|5608.5|5607.5|5599|5598|495
1609927500000|2021-01-06 10:05:00|5603.7|5602.7|5610.5|5609.5|5611.2|5610.2|5603.7|5602.7|559
1609927800000|2021-01-06 10:10:00|5610.7|5609.7|5606.2|5605.2|5612.2|5611.2|5603.2|5602.2|647
1609928100000|2021-01-06 10:15:00|5606.5|5605.5|5606.2|5605.2|5608.5|5607.5|5601|5600|405
1609928400000|2021-01-06 10:20:00|5606.5|5605.5|5604.5|5603.5|5610.7|5609.7|5604.2|5603.2|291
1609928700000|2021-01-06 10:25:00|5604.7|5603.7|5600|5599|5610.2|5609.2|5599.7|5598.7|390
1609929000000|2021-01-06 10:30:00|5600.5|5599.5|5613|5612|5613.7|5612.7|5600.5|5599.5|696
1609929300000|2021-01-06 10:35:00|5612.7|5611.7|5608|5607|5615.5|5614.5|5606.7|5605.7|489
1609929600000|2021-01-06 10:40:00|5608.2|5607.2|5618.2|5617.2|5619|5618|5607.7|5606.7|565
1609929900000|2021-01-06 10:45:00|5618.5|5617.5|5615.2|5614.2|5621.7|5620.7|5613.7|5612.7|990
1609930200000|2021-01-06 10:50:00|5615|5614|5619.5|5618.5|5620.7|5619.7|5613.2|5612.2|407
1609930500000|2021-01-06 10:55:00|5619.7|5618.7|5615.7|5614.7|5621|5620|5613.5|5612.5|458
1609930800000|2021-01-06 11:00:00|5615.5|5614.5|5611|5610|5615.7|5614.7|5609.7|5608.7|499
1609931100000|2021-01-06 11:05:00|5610.7|5609.7|5609.7|5608.7|5613|5612|5608.5|5607.5|418
1609931400000|2021-01-06 11:10:00|5609.5|5608.5|5608.5|5607.5|5614|5613|5606.2|5605.2|453
1609931700000|2021-01-06 11:15:00|5608.7|5607.7|5603.7|5602.7|5609|5608|5602.7|5601.7|311
1609932000000|2021-01-06 11:20:00|5603.5|5602.5|5609.5|5608.5|5610.2|5609.2|5602|5601|300
1609932300000|2021-01-06 11:25:00|5609.2|5608.2|5610|5609|5614.2|5613.2|5608.7|5607.7|209
1609932600000|2021-01-06 11:30:00|5610.2|5609.2|5610.7|5609.7|5611.2|5610.2|5608|5607|131
1609932900000|2021-01-06 11:35:00|5610.5|5609.5|5608.5|5607.5|5610.7|5609.7|5603.7|5602.7|764
1609933200000|2021-01-06 11:40:00|5608.2|5607.2|5609.2|5608.2|5611.2|5610.2|5607.7|5606.7|188
1609933500000|2021-01-06 11:45:00|5609.5|5608.5|5610.5|5609.5|5610.7|5609.7|5608|5607|156
1609933800000|2021-01-06 11:50:00|5610|5609|5611.2|5610.2|5615.2|5614.2|5608.2|5607.2|272
1609934100000|2021-01-06 11:55:00|5611|5610|5610|5609|5614.2|5613.2|5610|5609|132
1609934400000|2021-01-06 12:00:00|5609.7|5608.7|5611.5|5610.5|5612.5|5611.5|5607|5606|404
1609934700000|2021-01-06 12:05:00|5611.7|5610.7|5613.7|5612.7|5616.5|5615.5|5609.7|5608.7|414
1609935000000|2021-01-06 12:10:00|5613.5|5612.5|5614.7|5613.7|5615.7|5614.7|5609.5|5608.5|253
1609935300000|2021-01-06 12:15:00|5615|5614|5616.2|5615.2|5617|5616|5613|5612|978
1609935600000|2021-01-06 12:20:00|5616|5615|5614.7|5613.7|5618.2|5617.2|5613.7|5612.7|162
1609935900000|2021-01-06 12:25:00|5615|5614|5610|5609|5615.7|5614.7|5606.5|5605.5|290
1609936200000|2021-01-06 12:30:00|5610.2|5609.2|5611.2|5610.2|5613.2|5612.2|5610|5609|277
1609936500000|2021-01-06 12:35:00|5611.5|5610.5|5609.2|5608.2|5611.7|5610.7|5607|5606|369
1609936800000|2021-01-06 12:40:00|5609.5|5608.5|5606|5605|5611|5610|5605|5604|266
1609937100000|2021-01-06 12:45:00|5606.2|5605.2|5605.2|5604.2|5608|5607|5604.2|5603.2|210
1609937400000|2021-01-06 12:50:00|5605.5|5604.5|5602.5|5601.5|5606.5|5605.5|5601|5600|374
1609937700000|2021-01-06 12:55:00|5602.2|5601.2|5600|5599|5603.7|5602.7|5599|5598|432
1609938000000|2021-01-06 13:00:00|5599.7|5598.7|5608.5|5607.5|5608.7|5607.7|5599.5|5598.5|267
1609938300000|2021-01-06 13:05:00|5608.7|5607.7|5607.7|5606.7|5609.2|5608.2|5605|5604|319
1609938600000|2021-01-06 13:10:00|5608.2|5607.2|5603.7|5602.7|5609.7|5608.7|5602.5|5601.5|212
1609938900000|2021-01-06 13:15:00|5603.5|5602.5|5603.7|5602.7|5605.7|5604.7|5599.7|5598.7|318
1609939200000|2021-01-06 13:20:00|5604|5603|5609.2|5608.2|5610|5609|5604|5603|309
1609939500000|2021-01-06 13:25:00|5609.5|5608.5|5611.5|5610.5|5612.2|5611.2|5609|5608|164
1609939800000|2021-01-06 13:30:00|5611.2|5610.2|5612.7|5611.7|5614|5613|5610.7|5609.7|232
1609940100000|2021-01-06 13:35:00|5612.5|5611.5|5612.2|5611.2|5615.5|5614.5|5612.2|5611.2|235
1609940400000|2021-01-06 13:40:00|5612.5|5611.5|5613|5612|5614.2|5613.2|5609.5|5608.5|326
1609940700000|2021-01-06 13:45:00|5613.2|5612.2|5613.2|5612.2|5613.5|5612.5|5609.7|5608.7|191
1609941000000|2021-01-06 13:50:00|5613|5612|5612|5611|5615.2|5614.2|5610.5|5609.5|237
1609941300000|2021-01-06 13:55:00|5611.7|5610.7|5609.5|5608.5|5612.7|5611.7|5606.2|5605.2|337
1609941600000|2021-01-06 14:00:00|5609.2|5608.2|5608.5|5607.5|5613|5612|5606.5|5605.5|211
1609941900000|2021-01-06 14:05:00|5608.2|5607.2|5602.5|5601.5|5609|5608|5601.5|5600.5|469
1609942200000|2021-01-06 14:10:00|5602.7|5601.7|5597|5596|5604.5|5603.5|5597|5596|440
1609942500000|2021-01-06 14:15:00|5597.2|5596.2|5592.5|5591.5|5599.5|5598.5|5591.5|5590.5|467
1609942800000|2021-01-06 14:20:00|5592.2|5591.2|5591|5590|5592.7|5591.7|5589.5|5588.5|258
1609943100000|2021-01-06 14:25:00|5590.7|5589.7|5595.2|5594.2|5595.5|5594.5|5587|5586|473
1609943400000|2021-01-06 14:30:00|5596|5595|5592.2|5591.2|5600.5|5599.5|5590.5|5589.5|935
1609943700000|2021-01-06 14:35:00|5593|5592|5607.7|5606.7|5608.7|5607.7|5592|5591|997
1609944000000|2021-01-06 14:40:00|5608|5607|5619.2|5618.2|5620|5619|5606.5|5605.5|997
1609944300000|2021-01-06 14:45:00|5619|5618|5629|5628|5630.7|5629.7|5617|5616|1551
1609944600000|2021-01-06 14:50:00|5629.5|5628.5|5633.2|5632.2|5634.7|5633.7|5626.5|5625.5|1104
1609944900000|2021-01-06 14:55:00|5633|5632|5634.5|5633.5|5635|5634|5629.7|5628.7|661
1609945200000|2021-01-06 15:00:00|5635|5634|5636.2|5635.2|5637.5|5636.5|5632|5631|977
1609945500000|2021-01-06 15:05:00|5636|5635|5636.7|5635.7|5637.7|5636.7|5631.5|5630.5|1025
1609945800000|2021-01-06 15:10:00|5637|5636|5640|5639|5640.7|5639.7|5633.7|5632.7|1125
1609946100000|2021-01-06 15:15:00|5640.2|5639.2|5645.5|5644.5|5649.5|5648.5|5639|5638|1420
1609946400000|2021-01-06 15:20:00|5645.7|5644.7|5645.5|5644.5|5649.5|5648.5|5641.7|5640.7|750
1609946700000|2021-01-06 15:25:00|5645.2|5644.2|5640.1|5639.1|5645.5|5644.5|5638.2|5637.2|676
1609947000000|2021-01-06 15:30:00|5640.3|5639.3|5643.6|5642.6|5646.1|5645.1|5640.3|5639.3|929
1609947300000|2021-01-06 15:35:00|5643.8|5642.8|5639.6|5638.6|5645.3|5644.3|5639.1|5638.1|645
1609947600000|2021-01-06 15:40:00|5639.8|5638.8|5643.6|5642.6|5646.6|5645.6|5636.8|5635.8|732
1609947900000|2021-01-06 15:45:00|5643.8|5642.8|5647.1|5646.1|5647.3|5646.3|5642.8|5641.8|846
1609948200000|2021-01-06 15:50:00|5647.3|5646.3|5647.1|5646.1|5649.6|5648.6|5644.6|5643.6|683
1609948500000|2021-01-06 15:55:00|5647.3|5646.3|5639.6|5638.6|5648.3|5647.3|5639.1|5638.1|1473
1609948800000|2021-01-06 16:00:00|5640.1|5639.1|5642.6|5641.6|5644.3|5643.3|5637.6|5636.6|710
1609949100000|2021-01-06 16:05:00|5642.3|5641.3|5643.1|5642.1|5644.8|5643.8|5639.1|5638.1|497
1609949400000|2021-01-06 16:10:00|5643.3|5642.3|5648.6|5647.6|5648.6|5647.6|5641.8|5640.8|648
1609949700000|2021-01-06 16:15:00|5648.8|5647.8|5643.1|5642.1|5649.1|5648.1|5642.6|5641.6|620
1609950000000|2021-01-06 16:20:00|5643.6|5642.6|5646.1|5645.1|5646.1|5645.1|5641.6|5640.6|1630
1609950300000|2021-01-06 16:25:00|5645.8|5644.8|5646.1|5645.1|5649.3|5648.3|5644.1|5643.1|1389
1609950600000|2021-01-06 16:30:00|5646.6|5644.6|5630.8|5628.8|5647.3|5645.3|5630.8|5628.8|5581
1609950900000|2021-01-06 16:35:00|5631.6|5629.6|5629.1|5627.1|5633.3|5631.3|5626.6|5624.6|3313
1609951200000|2021-01-06 16:40:00|5628.8|5626.8|5629.6|5627.6|5631.3|5629.3|5628.6|5626.6|2431
1609951500000|2021-01-06 16:45:00|5630.1|5628.1|5631.8|5629.8|5632.6|5630.6|5629.1|5627.1|1482
1609951800000|2021-01-06 16:50:00|5631.6|5629.6|5633.1|5631.1|5633.6|5631.6|5630.3|5628.3|451
1609952100000|2021-01-06 16:55:00|5633.3|5631.3|5634.1|5632.1|5635.1|5633.1|5632.6|5630.6|181
1609952400000|2021-01-06 17:00:00|5634.3|5632.3|5636.1|5634.1|5636.3|5634.3|5633.1|5631.1|224
1609952700000|2021-01-06 17:05:00|5635.8|5633.8|5635.6|5633.6|5637.1|5635.1|5633.6|5631.6|163
1609953000000|2021-01-06 17:10:00|5635.3|5633.3|5636.6|5634.6|5637.1|5635.1|5634.3|5632.3|91
1609953300000|2021-01-06 17:15:00|5635.8|5633.8|5641.8|5639.8|5642.8|5640.8|5635.8|5633.8|175
1609953600000|2021-01-06 17:20:00|5642.1|5640.1|5640.6|5638.6|5643.8|5641.8|5640.1|5638.1|152
1609953900000|2021-01-06 17:25:00|5640.3|5638.3|5643.8|5641.8|5644.1|5642.1|5638.8|5636.8|158
1609954200000|2021-01-06 17:30:00|5643.6|5641.6|5644.8|5642.8|5645.8|5643.8|5643.6|5641.6|65
1609954500000|2021-01-06 17:35:00|5645.1|5643.1|5644.3|5642.3|5646.8|5644.8|5643.6|5641.6|48
1609954800000|2021-01-06 17:40:00|5644.6|5642.6|5646.3|5644.3|5646.6|5644.6|5643.1|5641.1|84
1609955100000|2021-01-06 17:45:00|5646.1|5644.1|5647.6|5645.6|5648.1|5646.1|5646.1|5644.1|84
1609955400000|2021-01-06 17:50:00|5647.3|5645.3|5651.3|5649.3|5652.1|5650.1|5646.8|5644.8|182
1609955700000|2021-01-06 17:55:00|5651.1|5649.1|5650.3|5648.3|5652.6|5650.6|5649.8|5647.8|112
1609956000000|2021-01-06 18:00:00|5650.1|5648.1|5650.3|5648.3|5652.3|5650.3|5649.6|5647.6|86
1609956300000|2021-01-06 18:05:00|5650.1|5648.1|5649.8|5647.8|5651.3|5649.3|5649.6|5647.6|25
1609956600000|2021-01-06 18:10:00|5650.1|5648.1|5652.3|5650.3|5652.3|5650.3|5649.6|5647.6|40
1609956900000|2021-01-06 18:15:00|5652.1|5650.1|5651.3|5649.3|5654.8|5652.8|5650.6|5648.6|79
1609957200000|2021-01-06 18:20:00|5651.1|5649.1|5651.8|5649.8|5652.3|5650.3|5650.1|5648.1|53
1609957500000|2021-01-06 18:25:00|5651.6|5649.6|5650.8|5648.8|5651.8|5649.8|5650.6|5648.6|56
1609957800000|2021-01-06 18:30:00|5651.1|5649.1|5650.3|5648.3|5651.6|5649.6|5649.3|5647.3|45
1609958100000|2021-01-06 18:35:00|5650.1|5648.1|5650.8|5648.8|5651.6|5649.6|5649.6|5647.6|23
1609958400000|2021-01-06 18:40:00|5650.6|5648.6|5655.1|5653.1|5656.1|5654.1|5650.6|5648.6|145
1609958700000|2021-01-06 18:45:00|5655.3|5653.3|5654.8|5652.8|5656.6|5654.6|5653.6|5651.6|59
1609959000000|2021-01-06 18:50:00|5655.1|5653.1|5651.3|5649.3|5655.1|5653.1|5651.1|5649.1|57
1609959300000|2021-01-06 18:55:00|5651.6|5649.6|5649.8|5647.8|5653.3|5651.3|5649.6|5647.6|102
1609959600000|2021-01-06 19:00:00|5649.6|5647.6|5654.8|5652.8|5654.8|5652.8|5649.3|5647.3|80
1609959900000|2021-01-06 19:05:00|5655.3|5653.3|5654.6|5652.6|5656.3|5654.3|5654.3|5652.3|34
1609960200000|2021-01-06 19:10:00|5654.8|5652.8|5653.1|5651.1|5655.3|5653.3|5652.8|5650.8|42
1609960500000|2021-01-06 19:15:00|5652.8|5650.8|5643.3|5641.3|5652.8|5650.8|5640.3|5638.3|118
1609960800000|2021-01-06 19:20:00|5643.6|5641.6|5640.8|5638.8|5647.1|5645.1|5640.1|5638.1|71
1609961100000|2021-01-06 19:25:00|5641.1|5639.1|5633.8|5631.8|5641.3|5639.3|5633.3|5631.3|287
1609961400000|2021-01-06 19:30:00|5633.6|5631.6|5637.3|5635.3|5641.3|5639.3|5632.1|5630.1|97
1609961700000|2021-01-06 19:35:00|5637.6|5635.6|5632.8|5630.8|5638.6|5636.6|5629.6|5627.6|179
1609962000000|2021-01-06 19:40:00|5632.6|5630.6|5634.1|5632.1|5638.8|5636.8|5629.8|5627.8|188
1609962300000|2021-01-06 19:45:00|5633.8|5631.8|5625.1|5623.1|5637.3|5635.3|5623.6|5621.6|153
1609962600000|2021-01-06 19:50:00|5625.3|5623.3|5628.1|5626.1|5629.8|5627.8|5622.6|5620.6|152
1609962900000|2021-01-06 19:55:00|5627.8|5625.8|5632.1|5630.1|5633.8|5631.8|5627.3|5625.3|127
1609963200000|2021-01-06 20:00:00|5631.8|5629.8|5623.8|5621.8|5631.8|5629.8|5621.8|5619.8|142
1609963500000|2021-01-06 20:05:00|5624.1|5622.1|5628.3|5626.3|5630.8|5628.8|5623.8|5621.8|94
1609963800000|2021-01-06 20:10:00|5628.6|5626.6|5633.8|5631.8|5637.8|5635.8|5627.3|5625.3|120
1609964100000|2021-01-06 20:15:00|5633.6|5631.6|5634.1|5632.1|5635.3|5633.3|5628.6|5626.6|29
1609964400000|2021-01-06 20:20:00|5633.8|5631.8|5626.3|5624.3|5636.6|5634.6|5625.8|5623.8|34
1609964700000|2021-01-06 20:25:00|5626.1|5624.1|5631.6|5629.6|5635.1|5633.1|5622.3|5620.3|97
1609965000000|2021-01-06 20:30:00|5631.3|5629.3|5630.8|5628.8|5634.1|5632.1|5624.8|5622.8|78
1609965300000|2021-01-06 20:35:00|5630.6|5628.6|5625.6|5623.6|5631.8|5629.8|5624.8|5622.8|34
1609965600000|2021-01-06 20:40:00|5625.3|5623.3|5628.6|5626.6|5631.3|5629.3|5624.3|5622.3|62
1609965900000|2021-01-06 20:45:00|5628.3|5626.3|5628.8|5626.8|5630.3|5628.3|5622.3|5620.3|102
1609966200000|2021-01-06 20:50:00|5628.6|5626.6|5625.6|5623.6|5628.6|5626.6|5618.8|5616.8|268
1609966500000|2021-01-06 20:55:00|5625.8|5623.8|5626.8|5624.8|5628.1|5626.1|5622.6|5620.6|172
1609966800000|2021-01-06 21:00:00|5628.3|5626.3|5632.5|5628.5|5632.5|5628.5|5612.4|5608.4|1
1609967100000|2021-01-06 21:05:00|5632.2|5628.2|5641.1|5637.1|5644.8|5640.8|5632.2|5628.2|0
1609967400000|2021-01-06 21:10:00|5641|5637|5642.3|5638.3|5644|5640|5638.4|5634.4|0
1609967700000|2021-01-06 21:15:00|5642|5638|5639.7|5635.7|5642.1|5638.1|5638.9|5634.9|0
1609968000000|2021-01-06 21:20:00|5639.6|5635.6|5639.7|5635.7|5640|5636|5638.6|5634.6|0
1609968300000|2021-01-06 21:25:00|5639.4|5635.4|5639|5635|5640|5636|5638.4|5634.4|0
1609968600000|2021-01-06 21:30:00|5639.2|5635.2|5651.8|5647.8|5652.1|5648.1|5637.7|5633.7|0
1609968900000|2021-01-06 21:35:00|5651.9|5647.9|5644.2|5640.2|5652.1|5648.1|5642.8|5638.8|0
1609969200000|2021-01-06 21:40:00|5644.5|5640.5|5640.5|5636.5|5644.5|5640.5|5638.1|5634.1|0
1609969500000|2021-01-06 21:45:00|5640.6|5636.6|5640.9|5636.9|5642.3|5638.3|5638.8|5634.8|0
1609969800000|2021-01-06 21:50:00|5640.8|5636.8|5637.3|5633.3|5640.9|5636.9|5634.9|5630.9|0
1609970100000|2021-01-06 21:55:00|5637.2|5633.2|5638.7|5634.7|5639.1|5635.1|5635.2|5631.2|0
1609970400000|2021-01-06 22:00:00|5638.4|5634.4|5636.4|5632.4|5638.4|5634.4|5636.4|5632.4|0
1609970700000|2021-01-06 22:05:00|5636.5|5632.5|5636|5632|5636.7|5632.7|5634.6|5630.6|0
1609971000000|2021-01-06 22:10:00|5635.9|5631.9|5635.6|5631.6|5636.4|5632.4|5635.4|5631.4|0
1609971300000|2021-01-06 22:15:00|5635.8|5631.8|5635.5|5631.5|5636|5632|5635.2|5631.2|0
1609971600000|2021-01-06 22:20:00|5635.6|5631.6|5636.9|5632.9|5637.3|5633.3|5635.5|5631.5|0
1609971900000|2021-01-06 22:25:00|5637|5633|5640.9|5636.9|5640.9|5636.9|5636.8|5632.8|0
1609972200000|2021-01-06 22:30:00|5640.8|5636.8|5641.1|5637.1|5641.6|5637.6|5639.9|5635.9|0
1609972500000|2021-01-06 22:35:00|5640.7|5636.7|5641.1|5637.1|5642.2|5638.2|5640.3|5636.3|0
1609972800000|2021-01-06 22:40:00|5641.4|5637.4|5638.8|5634.8|5641.5|5637.5|5638.5|5634.5|0
1609973100000|2021-01-06 22:45:00|5638.6|5634.6|5637.9|5633.9|5639|5635|5637.9|5633.9|0
1609973400000|2021-01-06 22:50:00|5638|5634|5638.1|5634.1|5638.4|5634.4|5637.9|5633.9|0
1609973700000|2021-01-06 22:55:00|5638|5634|5639.3|5635.3|5639.3|5635.3|5638|5634|0
1609974000000|2021-01-06 23:00:00|5639.8|5635.8|5638.3|5634.3|5642.8|5638.8|5633.6|5629.6|0
1609974300000|2021-01-06 23:05:00|5638.4|5634.4|5638.4|5634.4|5643|5639|5638.1|5634.1|0
1609974600000|2021-01-06 23:10:00|5638.5|5634.5|5638.7|5634.7|5640.1|5636.1|5637.6|5633.6|0
1609974900000|2021-01-06 23:15:00|5638.9|5634.9|5637.6|5633.6|5640.7|5636.7|5637.6|5633.6|0
1609975200000|2021-01-06 23:20:00|5637.5|5633.5|5637.4|5633.4|5638.8|5634.8|5636.2|5632.2|0
1609975500000|2021-01-06 23:25:00|5637.6|5633.6|5642.6|5638.6|5643.5|5639.5|5637.4|5633.4|0
1609975800000|2021-01-06 23:30:00|5642.4|5638.4|5639.1|5635.1|5642.9|5638.9|5638.5|5634.5|0
1609976100000|2021-01-06 23:35:00|5639.2|5635.2|5639.4|5635.4|5641.5|5637.5|5639.1|5635.1|0
1609976400000|2021-01-06 23:40:00|5639.3|5635.3|5639.1|5635.1|5640.8|5636.8|5637.8|5633.8|0
1609976700000|2021-01-06 23:45:00|5639.2|5635.2|5644|5640|5644.8|5640.8|5639.2|5635.2|0
1609977000000|2021-01-06 23:50:00|5643.9|5639.9|5642.6|5638.6|5644.3|5640.3|5642.2|5638.2|0
1609977300000|2021-01-06 23:55:00|5642.2|5638.2|5641.5|5637.5|5643.9|5639.9|5641.2|5637.2|0
1609977600000|2021-01-07 00:00:00|5641.6|5637.6|5641.2|5637.2|5643.6|5639.6|5640.7|5636.7|0
1609977900000|2021-01-07 00:05:00|5641.3|5637.3|5634|5630|5642.6|5638.6|5633|5629|0
1609978200000|2021-01-07 00:10:00|5634.1|5630.1|5631.7|5627.7|5635.8|5631.8|5631|5627|0
1609978500000|2021-01-07 00:15:00|5632|5628|5633.4|5630.4|5633.9|5630.9|5628.4|5625.4|0
1609978800000|2021-01-07 00:20:00|5633.1|5630.1|5629.5|5626.5|5633.7|5630.7|5627.6|5624.6|0
1609979100000|2021-01-07 00:25:00|5629.6|5626.6|5631|5628|5631.6|5628.6|5628.4|5625.4|0
1609979400000|2021-01-07 00:30:00|5630.9|5627.9|5634.6|5631.6|5634.6|5631.6|5630.9|5627.9|0
1609979700000|2021-01-07 00:35:00|5634.4|5631.4|5633.4|5630.4|5635.2|5632.2|5632.9|5629.9|0
1609980000000|2021-01-07 00:40:00|5633.3|5630.3|5634.3|5631.3|5634.3|5631.3|5632.9|5629.9|0
1609980300000|2021-01-07 00:45:00|5634.2|5631.2|5637.9|5634.9|5639.4|5636.4|5633.7|5630.7|0
1609980600000|2021-01-07 00:50:00|5638.2|5635.2|5642.8|5639.8|5642.8|5639.8|5637.6|5634.6|0
1609980900000|2021-01-07 00:55:00|5642.6|5639.6|5639.2|5636.2|5643.1|5640.1|5638.4|5635.4|0
1609981200000|2021-01-07 01:00:00|5639.1|5636.1|5648.7|5645.7|5651.6|5648.6|5638.2|5635.2|0
1609981500000|2021-01-07 01:05:00|5648.4|5645.4|5647.2|5644.2|5650.3|5647.3|5645.7|5642.7|0
1609981800000|2021-01-07 01:10:00|5647.1|5644.1|5648.8|5645.8|5648.9|5645.9|5647.1|5644.1|0
1609982100000|2021-01-07 01:15:00|5648.9|5645.9|5648|5645|5650.2|5647.2|5647.2|5644.2|0
1609982400000|2021-01-07 01:20:00|5648.3|5645.3|5655.2|5652.2|5655.3|5652.3|5648.3|5645.3|0
1609982700000|2021-01-07 01:25:00|5655.3|5652.3|5660.9|5657.9|5662.6|5659.6|5655.3|5652.3|0
1609983000000|2021-01-07 01:30:00|5661|5658|5661|5658|5662.5|5659.5|5657.9|5654.9|0
1609983300000|2021-01-07 01:35:00|5660.9|5657.9|5662.6|5659.6|5665.4|5662.4|5659.3|5656.3|0
1609983600000|2021-01-07 01:40:00|5662.5|5659.5|5666.7|5663.7|5666.7|5663.7|5661.8|5658.8|0
1609983900000|2021-01-07 01:45:00|5666.2|5663.2|5666.6|5663.6|5666.7|5663.7|5663.8|5660.8|0
1609984200000|2021-01-07 01:50:00|5666.7|5663.7|5666.4|5663.4|5668.1|5665.1|5664.2|5661.2|0
1609984500000|2021-01-07 01:55:00|5666.5|5663.5|5665|5662|5666.5|5663.5|5663.5|5660.5|0
1609984800000|2021-01-07 02:00:00|5664.9|5661.9|5656.1|5653.1|5665.1|5662.1|5656.1|5653.1|0
1609985100000|2021-01-07 02:05:00|5656.7|5653.7|5659.1|5656.1|5659.2|5656.2|5656|5653|0
1609985400000|2021-01-07 02:10:00|5659|5656|5657.1|5654.1|5660.5|5657.5|5656.4|5653.4|0
1609985700000|2021-01-07 02:15:00|5657.3|5654.3|5657.8|5654.8|5659.3|5656.3|5654.7|5651.7|0
1609986000000|2021-01-07 02:20:00|5657.5|5654.5|5653.4|5650.4|5659.5|5656.5|5653.4|5650.4|0
1609986300000|2021-01-07 02:25:00|5654.1|5651.1|5650.7|5647.7|5655.7|5652.7|5650.6|5647.6|0
1609986600000|2021-01-07 02:30:00|5651.3|5648.3|5655.2|5652.2|5655.2|5652.2|5650.7|5647.7|0
1609986900000|2021-01-07 02:35:00|5654.7|5651.7|5655.2|5652.2|5656.7|5653.7|5653.6|5650.6|0
1609987200000|2021-01-07 02:40:00|5655.3|5652.3|5655.4|5652.4|5656.7|5653.7|5655.2|5652.2|0
1609987500000|2021-01-07 02:45:00|5655.5|5652.5|5654|5651|5655.5|5652.5|5653.9|5650.9|0
1609987800000|2021-01-07 02:50:00|5654.3|5651.3|5654|5651|5655.5|5652.5|5654|5651|0
1609988100000|2021-01-07 02:55:00|5654.3|5651.3|5655.4|5652.4|5655.6|5652.6|5654|5651|0
1609988400000|2021-01-07 03:00:00|5655.5|5652.5|5655.5|5652.5|5655.6|5652.6|5654.8|5651.8|0
1609988700000|2021-01-07 03:05:00|5655.4|5652.4|5655.5|5652.5|5656.9|5653.9|5655.4|5652.4|0
1609989000000|2021-01-07 03:10:00|5655.3|5652.3|5656.6|5653.6|5660.1|5657.1|5655.2|5652.2|0
1609989300000|2021-01-07 03:15:00|5656.7|5653.7|5655.1|5652.1|5656.7|5653.7|5653.6|5650.6|0
1609989600000|2021-01-07 03:20:00|5655.2|5652.2|5655|5652|5656.6|5653.6|5654.3|5651.3|0
1609989900000|2021-01-07 03:25:00|5655.1|5652.1|5656.6|5653.6|5656.7|5653.7|5654.3|5651.3|0
1609990200000|2021-01-07 03:30:00|5656.3|5653.3|5653.6|5650.6|5656.7|5653.7|5653.6|5650.6|0
1609990500000|2021-01-07 03:35:00|5653.7|5650.7|5652.2|5649.2|5655.1|5652.1|5652.2|5649.2|0
1609990800000|2021-01-07 03:40:00|5652.4|5649.4|5653.6|5650.6|5653.6|5650.6|5652.1|5649.1|0
1609991100000|2021-01-07 03:45:00|5653.3|5650.3|5656.6|5653.6|5656.6|5653.6|5652.1|5649.1|0
1609991400000|2021-01-07 03:50:00|5656.5|5653.5|5655.1|5652.1|5656.6|5653.6|5655.1|5652.1|0
1609991700000|2021-01-07 03:55:00|5655.2|5652.2|5656.6|5653.6|5656.6|5653.6|5655.1|5652.1|0
1609992000000|2021-01-07 04:00:00|5657.1|5654.1|5656.5|5653.5|5658|5655|5656.5|5653.5|0
1609992300000|2021-01-07 04:05:00|5656.6|5653.6|5658|5655|5658|5655|5656.5|5653.5|0
1609992600000|2021-01-07 04:10:00|5659.4|5656.4|5658|5655|5659.5|5656.5|5657.9|5654.9|0
1609992900000|2021-01-07 04:15:00|5658.1|5655.1|5658.7|5655.7|5659.4|5656.4|5657.9|5654.9|0
1609993200000|2021-01-07 04:20:00|5658.5|5655.5|5658|5655|5659.5|5656.5|5658|5655|0
1609993500000|2021-01-07 04:25:00|5658.3|5655.3|5660.5|5657.5|5661.4|5658.4|5658|5655|0
1609993800000|2021-01-07 04:30:00|5659.9|5656.9|5662.7|5659.7|5662.8|5659.8|5659|5656|0
1609994100000|2021-01-07 04:35:00|5662.8|5659.8|5662.6|5659.6|5664.1|5661.1|5661.2|5658.2|0
1609994400000|2021-01-07 04:40:00|5662|5659|5662.3|5659.3|5662.6|5659.6|5661.2|5658.2|0
1609994700000|2021-01-07 04:45:00|5662.2|5659.2|5660.8|5657.8|5662.3|5659.3|5660.8|5657.8|0
1609995000000|2021-01-07 04:50:00|5660.2|5657.2|5662.2|5659.2|5663.7|5660.7|5659.3|5656.3|0
1609995300000|2021-01-07 04:55:00|5662.1|5659.1|5659|5656|5662.9|5659.9|5657.5|5654.5|0
1609995600000|2021-01-07 05:00:00|5659.1|5656.1|5660.4|5657.4|5662.1|5659.1|5658.9|5655.9|0
1609995900000|2021-01-07 05:05:00|5659.9|5656.9|5662.3|5659.3|5662.3|5659.3|5658.9|5655.9|0
1609996200000|2021-01-07 05:10:00|5662.1|5659.1|5659.1|5656.1|5662.1|5659.1|5659.1|5656.1|0
1609996500000|2021-01-07 05:15:00|5659|5656|5657.8|5654.8|5659|5656|5656.2|5653.2|0
1609996800000|2021-01-07 05:20:00|5657.6|5654.6|5660.1|5657.1|5661|5658|5656.4|5653.4|0
1609997100000|2021-01-07 05:25:00|5659.8|5656.8|5659.3|5656.3|5660.1|5657.1|5657.7|5654.7|0
1609997400000|2021-01-07 05:30:00|5659.2|5656.2|5660.7|5657.7|5662.1|5659.1|5657.8|5654.8|0
1609997700000|2021-01-07 05:35:00|5660.8|5657.8|5660.7|5657.7|5662.5|5659.5|5660.6|5657.6|0
1609998000000|2021-01-07 05:40:00|5660.8|5657.8|5663.3|5660.3|5663.7|5660.7|5660.7|5657.7|0
1609998300000|2021-01-07 05:45:00|5663.4|5660.4|5666.3|5663.3|5666.4|5663.4|5663.4|5660.4|0
1609998600000|2021-01-07 05:50:00|5665.7|5662.7|5663.8|5660.8|5666.3|5663.3|5663|5660|0
1609998900000|2021-01-07 05:55:00|5664|5661|5666|5663|5666.1|5663.1|5663|5660|0
1609999200000|2021-01-07 06:00:00|5666.1|5663.1|5665.2|5662.2|5669.1|5666.1|5663.5|5660.5|0
1609999500000|2021-01-07 06:05:00|5665.1|5662.1|5663.7|5660.7|5665.3|5662.3|5663.6|5660.6|0
1609999800000|2021-01-07 06:10:00|5663.6|5660.6|5663.7|5660.7|5663.7|5660.7|5659.2|5656.2|0
1610000100000|2021-01-07 06:15:00|5663.6|5660.6|5664.3|5661.3|5665.2|5662.2|5662.9|5659.9|0
1610000400000|2021-01-07 06:20:00|5664.9|5661.9|5666.2|5663.2|5666.2|5663.2|5664.7|5661.7|0
1610000700000|2021-01-07 06:25:00|5666.1|5663.1|5664.5|5661.5|5666.9|5663.9|5663.1|5660.1|0
1610001000000|2021-01-07 06:30:00|5664.7|5661.7|5664.8|5661.8|5666.2|5663.2|5663.2|5660.2|0
1610001300000|2021-01-07 06:35:00|5664.7|5661.7|5666.1|5663.1|5667|5664|5664.7|5661.7|0
1610001600000|2021-01-07 06:40:00|5666|5663|5664.4|5661.4|5666|5663|5664.4|5661.4|0
1610001900000|2021-01-07 06:45:00|5664.5|5661.5|5664.8|5661.8|5668.9|5665.9|5664.5|5661.5|0
1610002200000|2021-01-07 06:50:00|5664.9|5661.9|5671.9|5668.9|5671.9|5668.9|5664.8|5661.8|0
1610002500000|2021-01-07 06:55:00|5671.6|5668.6|5663.8|5660.8|5671.9|5668.9|5662.9|5659.9|0
1610002800000|2021-01-07 07:00:00|5664|5661|5668.8|5666.8|5671.6|5669.6|5662.6|5660.4|465
1610003100000|2021-01-07 07:05:00|5668.6|5666.6|5667.3|5665.3|5672.8|5670.8|5666.3|5664.3|217
1610003400000|2021-01-07 07:10:00|5667.6|5665.6|5667.3|5665.3|5668.3|5666.3|5664.8|5662.8|203
1610003700000|2021-01-07 07:15:00|5667.6|5665.6|5669.3|5667.3|5672.6|5670.6|5666.1|5664.1|210
1610004000000|2021-01-07 07:20:00|5669.6|5667.6|5669.3|5667.3|5671.1|5669.1|5667.8|5665.8|111
1610004300000|2021-01-07 07:25:00|5669.1|5667.1|5668.6|5666.6|5670.1|5668.1|5665.6|5663.6|168
1610004600000|2021-01-07 07:30:00|5668.3|5666.3|5668.8|5666.8|5668.8|5666.8|5666.3|5664.3|148
1610004900000|2021-01-07 07:35:00|5669.1|5667.1|5667.8|5665.8|5670.6|5668.6|5664.8|5662.8|184
1610005200000|2021-01-07 07:40:00|5668.1|5666.1|5665.8|5663.8|5670.1|5668.1|5665.6|5663.6|200
1610005500000|2021-01-07 07:45:00|5664.8|5662.8|5665.1|5663.1|5666.3|5664.3|5663.8|5661.8|99
1610005800000|2021-01-07 07:50:00|5665.6|5663.6|5669.3|5667.3|5669.8|5667.8|5663.6|5661.6|109
1610006100000|2021-01-07 07:55:00|5669.1|5667.1|5673.3|5671.3|5674.8|5672.8|5667.8|5665.8|379
1610006400000|2021-01-07 08:00:00|5672.8|5671.8|5662.8|5661.8|5675.1|5674.1|5661.3|5660.3|1648
1610006700000|2021-01-07 08:05:00|5662.3|5661.3|5646.3|5645.3|5662.6|5661.6|5643.6|5642.6|1617
1610007000000|2021-01-07 08:10:00|5647.6|5646.6|5648.1|5647.1|5652.6|5651.6|5645.1|5644.1|1133
1610007300000|2021-01-07 08:15:00|5648.8|5647.8|5665.1|5664.1|5666.6|5665.6|5648.3|5647.3|1198
1610007600000|2021-01-07 08:20:00|5664.8|5663.8|5672.1|5671.1|5673.8|5672.8|5661.8|5660.8|929
1610007900000|2021-01-07 08:25:00|5672.3|5671.3|5672.1|5671.1|5674.8|5673.8|5665.6|5664.6|660
1610008200000|2021-01-07 08:30:00|5671.6|5670.6|5650.1|5649.1|5671.6|5670.6|5643.6|5642.6|1509
1610008500000|2021-01-07 08:35:00|5650.3|5649.3|5653.6|5652.6|5656.6|5655.6|5648.8|5647.8|462
1610008800000|2021-01-07 08:40:00|5652.7|5651.7|5662.2|5661.2|5663.9|5662.9|5648.2|5647.2|831
1610009100000|2021-01-07 08:45:00|5662.4|5661.4|5655.9|5654.9|5665.7|5664.7|5655.9|5654.9|956
1610009400000|2021-01-07 08:50:00|5655.7|5654.7|5656.2|5655.2|5657.7|5656.7|5648.4|5647.4|597
1610009700000|2021-01-07 08:55:00|5655.4|5654.4|5654.7|5653.7|5660.2|5659.2|5653.7|5652.7|418
1610010000000|2021-01-07 09:00:00|5654.4|5653.4|5651.2|5650.2|5654.9|5653.9|5647.2|5646.2|419
1610010300000|2021-01-07 09:05:00|5650.9|5649.9|5657.7|5656.7|5660.4|5659.4|5650.9|5649.9|535
1610010600000|2021-01-07 09:10:00|5657.4|5656.4|5651.2|5650.2|5659.7|5658.7|5650.2|5649.2|373
1610010900000|2021-01-07 09:15:00|5650.9|5649.9|5650.2|5649.2|5652.9|5651.9|5646.7|5645.7|462
1610011200000|2021-01-07 09:20:00|5649.9|5648.9|5648.2|5647.2|5651.9|5650.9|5645.7|5644.7|420
1610011500000|2021-01-07 09:25:00|5648.4|5647.4|5648.4|5647.4|5649.9|5648.9|5644.9|5643.9|473
1610011800000|2021-01-07 09:30:00|5648.2|5647.2|5642.2|5641.2|5649.4|5648.4|5638.2|5637.2|630
1610012100000|2021-01-07 09:35:00|5641.9|5640.9|5641.7|5640.7|5643.7|5642.7|5639.2|5638.2|347
1610012400000|2021-01-07 09:40:00|5641.4|5640.4|5647.7|5646.7|5648.2|5647.2|5640.4|5639.4|323
1610012700000|2021-01-07 09:45:00|5647.9|5646.9|5646.2|5645.2|5649.2|5648.2|5641.4|5640.4|435
1610013000000|2021-01-07 09:50:00|5645.9|5644.9|5648.9|5647.9|5649.7|5648.7|5644.2|5643.2|361
1610013300000|2021-01-07 09:55:00|5649.2|5648.2|5653.9|5652.9|5654.7|5653.7|5645.7|5644.7|345
1610013600000|2021-01-07 10:00:00|5654.2|5653.2|5654.2|5653.2|5654.9|5653.9|5649.7|5648.7|419
1610013900000|2021-01-07 10:05:00|5653.9|5652.9|5655.2|5654.2|5656.2|5655.2|5651.7|5650.7|510
1610014200000|2021-01-07 10:10:00|5654.9|5653.9|5655.2|5654.2|5656.4|5655.4|5654.2|5653.2|291
1610014500000|2021-01-07 10:15:00|5654.9|5653.9|5660.2|5659.2|5662.2|5661.2|5653.7|5652.7|465
1610014800000|2021-01-07 10:20:00|5660.4|5659.4|5656.2|5655.2|5661.4|5660.4|5656.2|5655.2|157
1610015100000|2021-01-07 10:25:00|5655.9|5654.9|5656.9|5655.9|5659.2|5658.2|5654.4|5653.4|324
1610015400000|2021-01-07 10:30:00|5656.7|5655.7|5651.2|5650.2|5656.7|5655.7|5649.9|5648.9|592
1610015700000|2021-01-07 10:35:00|5650.9|5649.9|5654.4|5653.4|5655.2|5654.2|5650.2|5649.2|552
1610016000000|2021-01-07 10:40:00|5654.7|5653.7|5653.7|5652.7|5655.2|5654.2|5650.2|5649.2|351
1610016300000|2021-01-07 10:45:00|5653.4|5652.4|5651.7|5650.7|5654.2|5653.2|5649.7|5648.7|271
1610016600000|2021-01-07 10:50:00|5651.4|5650.4|5642.7|5641.7|5651.4|5650.4|5642.2|5641.2|418
1610016900000|2021-01-07 10:55:00|5642.9|5641.9|5637.2|5636.2|5644.4|5643.4|5637.2|5636.2|342
1610017200000|2021-01-07 11:00:00|5636.7|5635.7|5635.2|5634.2|5637.2|5636.2|5628.2|5627.2|967
1610017500000|2021-01-07 11:05:00|5635.4|5634.4|5637.2|5636.2|5637.7|5636.7|5630.7|5629.7|345
1610017800000|2021-01-07 11:10:00|5636.9|5635.9|5642.2|5641.2|5642.2|5641.2|5636.7|5635.7|274
1610018100000|2021-01-07 11:15:00|5641.9|5640.9|5642.7|5641.7|5644.9|5643.9|5640.7|5639.7|396
1610018400000|2021-01-07 11:20:00|5642.2|5641.2|5641.7|5640.7|5644.7|5643.7|5641.7|5640.7|255
1610018700000|2021-01-07 11:25:00|5641.4|5640.4|5641.2|5640.2|5642.7|5641.7|5638.2|5637.2|164
1610019000000|2021-01-07 11:30:00|5641.4|5640.4|5644.9|5643.9|5648.2|5647.2|5641.2|5640.2|296
1610019300000|2021-01-07 11:35:00|5645.2|5644.2|5643.7|5642.7|5647.4|5646.4|5642.7|5641.7|190
1610019600000|2021-01-07 11:40:00|5643.4|5642.4|5641.9|5640.9|5647.7|5646.7|5640.7|5639.7|178
1610019900000|2021-01-07 11:45:00|5642.2|5641.2|5645.7|5644.7|5646.9|5645.9|5640.2|5639.2|128
1610020200000|2021-01-07 11:50:00|5645.4|5644.4|5644.7|5643.7|5647.4|5646.4|5642.2|5641.2|160
1610020500000|2021-01-07 11:55:00|5644.4|5643.4|5635.9|5634.9|5644.7|5643.7|5634.9|5633.9|365
1610020800000|2021-01-07 12:00:00|5636.4|5635.4|5636.9|5635.9|5638.9|5637.9|5633.2|5632.2|475
1610021100000|2021-01-07 12:05:00|5637.2|5636.2|5638.9|5637.9|5640.2|5639.2|5636.7|5635.7|296
1610021400000|2021-01-07 12:10:00|5638.7|5637.7|5645.7|5644.7|5647.2|5646.2|5638.7|5637.7|332
1610021700000|2021-01-07 12:15:00|5645.4|5644.4|5646.7|5645.7|5648.7|5647.7|5644.2|5643.2|375
1610022000000|2021-01-07 12:20:00|5646.4|5645.4|5645.7|5644.7|5646.9|5645.9|5643.2|5642.2|134
1610022300000|2021-01-07 12:25:00|5645.4|5644.4|5648.2|5647.2|5650.2|5649.2|5645.2|5644.2|274
1610022600000|2021-01-07 12:30:00|5647.9|5646.9|5648.9|5647.9|5651.7|5650.7|5647.7|5646.7|273
1610022900000|2021-01-07 12:35:00|5648.7|5647.7|5651.2|5650.2|5651.2|5650.2|5647.7|5646.7|197
1610023200000|2021-01-07 12:40:00|5651.4|5650.4|5655.2|5654.2|5656.2|5655.2|5649.4|5648.4|290
1610023500000|2021-01-07 12:45:00|5655.4|5654.4|5650.7|5649.7|5656.7|5655.7|5650.4|5649.4|143
1610023800000|2021-01-07 12:50:00|5650.2|5649.2|5650.7|5649.7|5652.7|5651.7|5646.7|5645.7|256
1610024100000|2021-01-07 12:55:00|5650.9|5649.9|5650.7|5649.7|5651.7|5650.7|5649.7|5648.7|145
1610024400000|2021-01-07 13:00:00|5650.9|5649.9|5652.7|5651.7|5653.7|5652.7|5650.2|5649.2|283
1610024700000|2021-01-07 13:05:00|5652.4|5651.4|5652.7|5651.7|5653.9|5652.9|5650.2|5649.2|159
1610025000000|2021-01-07 13:10:00|5652.4|5651.4|5651.7|5650.7|5653.7|5652.7|5647.4|5646.4|245
1610025300000|2021-01-07 13:15:00|5651.4|5650.4|5652.2|5651.2|5653.2|5652.2|5649.7|5648.7|160
1610025600000|2021-01-07 13:20:00|5652.4|5651.4|5652.9|5651.9|5655.2|5654.2|5651.2|5650.2|244
1610025900000|2021-01-07 13:25:00|5653.2|5652.2|5648.4|5647.4|5653.4|5652.4|5646.2|5645.2|183
1610026200000|2021-01-07 13:30:00|5648.9|5647.9|5653.7|5652.7|5653.7|5652.7|5648.4|5647.4|181
1610026500000|2021-01-07 13:35:00|5653.4|5652.4|5653.2|5652.2|5653.4|5652.4|5648.9|5647.9|329
1610026800000|2021-01-07 13:40:00|5652.9|5651.9|5652.4|5651.4|5654.7|5653.7|5652.2|5651.2|175
1610027100000|2021-01-07 13:45:00|5652.2|5651.2|5651.2|5650.2|5654.9|5653.9|5650.7|5649.7|240
1610027400000|2021-01-07 13:50:00|5650.9|5649.9|5652.7|5651.7|5654.2|5653.2|5650.2|5649.2|1374
1610027700000|2021-01-07 13:55:00|5652.4|5651.4|5652.4|5651.4|5653.7|5652.7|5651.2|5650.2|143
1610028000000|2021-01-07 14:00:00|5652.2|5651.2|5653.2|5652.2|5655.2|5654.2|5652.2|5651.2|293
1610028300000|2021-01-07 14:05:00|5653.4|5652.4|5659.2|5658.2|5659.2|5658.2|5652.9|5651.9|314
1610028600000|2021-01-07 14:10:00|5658.9|5657.9|5660.4|5659.4|5660.7|5659.7|5657.4|5656.4|188
1610028900000|2021-01-07 14:15:00|5660.2|5659.2|5661.9|5660.9|5662.7|5661.7|5660.2|5659.2|200
1610029200000|2021-01-07 14:20:00|5661.7|5660.7|5662.2|5661.2|5662.7|5661.7|5660.7|5659.7|236
1610029500000|2021-01-07 14:25:00|5661.9|5660.9|5665.2|5664.2|5665.7|5664.7|5661.7|5660.7|260
1610029800000|2021-01-07 14:30:00|5664.9|5663.9|5665.2|5664.2|5669.2|5668.2|5663.7|5662.7|4749
1610030100000|2021-01-07 14:35:00|5666.2|5665.2|5665.2|5664.2|5669.7|5668.7|5663.9|5662.9|631
1610030400000|2021-01-07 14:40:00|5665.7|5664.7|5667.2|5666.2|5668.9|5667.9|5663.7|5662.7|576
1610030700000|2021-01-07 14:45:00|5666.9|5665.9|5668.7|5667.7|5671.4|5670.4|5666.2|5665.2|520
1610031000000|2021-01-07 14:50:00|5669.2|5668.2|5671.9|5670.9|5671.9|5670.9|5668.2|5667.2|384
1610031300000|2021-01-07 14:55:00|5671.7|5670.7|5674.2|5673.2|5676.9|5675.9|5671.7|5670.7|618
1610031600000|2021-01-07 15:00:00|5675.2|5674.2|5674.2|5673.2|5676.9|5675.9|5672.2|5671.2|1417
1610031900000|2021-01-07 15:05:00|5674.7|5673.7|5676.7|5675.7|5677.2|5676.2|5672.2|5671.2|730
1610032200000|2021-01-07 15:10:00|5676.9|5675.9|5672.7|5671.7|5679.2|5678.2|5672.2|5671.2|631
1610032500000|2021-01-07 15:15:00|5673.2|5672.2|5677.2|5676.2|5677.7|5676.7|5670.7|5669.7|615
1610032800000|2021-01-07 15:20:00|5677.4|5676.4|5672.9|5671.9|5679.2|5678.2|5672.7|5671.7|522
1610033100000|2021-01-07 15:25:00|5673.2|5672.2|5676.2|5675.2|5677.9|5676.9|5672.7|5671.7|350
1610033400000|2021-01-07 15:30:00|5676.4|5675.4|5678.4|5677.4|5679.7|5678.7|5673.4|5672.4|618
1610033700000|2021-01-07 15:35:00|5678.7|5677.7|5682.7|5681.7|5684.2|5683.2|5678.7|5677.7|478
1610034000000|2021-01-07 15:40:00|5682.4|5681.4|5683.7|5682.7|5683.7|5682.7|5680.2|5679.2|394
1610034300000|2021-01-07 15:45:00|5684.2|5683.2|5683.7|5682.7|5684.4|5683.4|5682.2|5681.2|353
1610034600000|2021-01-07 15:50:00|5683.4|5682.4|5681.7|5680.7|5683.7|5682.7|5679.7|5678.7|1390
1610034900000|2021-01-07 15:55:00|5681.9|5680.9|5684.7|5683.7|5686.7|5685.7|5681.7|5680.7|563
1610035200000|2021-01-07 16:00:00|5684.9|5683.9|5686.9|5685.9|5689.4|5688.4|5683.9|5682.9|693
1610035500000|2021-01-07 16:05:00|5686.7|5685.7|5676.4|5675.4|5686.9|5685.9|5675.7|5674.7|676
1610035800000|2021-01-07 16:10:00|5676.7|5675.7|5676.4|5675.4|5677.9|5676.9|5674.7|5673.7|397
1610036100000|2021-01-07 16:15:00|5676.2|5675.2|5677.2|5676.2|5678.2|5677.2|5675.7|5674.7|372
1610036400000|2021-01-07 16:20:00|5677.4|5676.4|5680.2|5679.2|5681.2|5680.2|5677.2|5676.2|704
1610036700000|2021-01-07 16:25:00|5680.4|5679.4|5677.7|5676.7|5682.2|5681.2|5677.2|5676.2|892
1610037000000|2021-01-07 16:30:00|5678.2|5676.2|5671.2|5669.2|5682.7|5680.7|5667.9|5665.9|3511
1610037300000|2021-01-07 16:35:00|5671.7|5669.7|5676.7|5674.7|5677.2|5675.2|5669.2|5667.2|1187
1610037600000|2021-01-07 16:40:00|5676.9|5674.9|5674.2|5672.2|5677.7|5675.7|5672.7|5670.7|351
1610037900000|2021-01-07 16:45:00|5674.4|5672.4|5669.9|5667.9|5675.2|5673.2|5669.9|5667.9|238
1610038200000|2021-01-07 16:50:00|5669.7|5667.7|5669.3|5667.3|5670.2|5668.2|5666.4|5664.4|359
1610038500000|2021-01-07 16:55:00|5669|5667|5668.8|5666.8|5670|5668|5666.8|5664.8|321
1610038800000|2021-01-07 17:00:00|5669|5667|5669.8|5667.8|5671.3|5669.3|5668.8|5666.8|279
1610039100000|2021-01-07 17:05:00|5670|5668|5669.3|5667.3|5670.3|5668.3|5667.5|5665.5|183
1610039400000|2021-01-07 17:10:00|5669|5667|5667|5665|5669.3|5667.3|5666.3|5664.3|109
1610039700000|2021-01-07 17:15:00|5667.3|5665.3|5668.3|5666.3|5669.8|5667.8|5666.5|5664.5|446
1610040000000|2021-01-07 17:20:00|5668|5666|5666.3|5664.3|5669.5|5667.5|5666|5664|203
1610040300000|2021-01-07 17:25:00|5666.5|5664.5|5668.8|5666.8|5668.8|5666.8|5665|5663|111
1610040600000|2021-01-07 17:30:00|5668.5|5666.5|5667.3|5665.3|5669|5667|5666.3|5664.3|95
1610040900000|2021-01-07 17:35:00|5667|5665|5666.5|5664.5|5667.5|5665.5|5666|5664|24
1610041200000|2021-01-07 17:40:00|5666.3|5664.3|5666|5664|5667.3|5665.3|5665.3|5663.3|37
1610041500000|2021-01-07 17:45:00|5666.3|5664.3|5666|5664|5667.8|5665.8|5665.8|5663.8|29
1610041800000|2021-01-07 17:50:00|5666.3|5664.3|5671|5669|5671.5|5669.5|5666|5664|107
1610042100000|2021-01-07 17:55:00|5670.8|5668.8|5670.5|5668.5|5671.3|5669.3|5670|5668|27
1610042400000|2021-01-07 18:00:00|5670.3|5668.3|5673.5|5671.5|5675.3|5673.3|5670.3|5668.3|107
1610042700000|2021-01-07 18:05:00|5673.3|5671.3|5668.5|5666.5|5673.3|5671.3|5668.3|5666.3|69
1610043000000|2021-01-07 18:10:00|5668.3|5666.3|5670.5|5668.5|5670.5|5668.5|5668.3|5666.3|32
1610043300000|2021-01-07 18:15:00|5670.8|5668.8|5670|5668|5672.5|5670.5|5669.8|5667.8|18
1610043600000|2021-01-07 18:20:00|5670.3|5668.3|5668.5|5666.5|5671|5669|5667.8|5665.8|40
1610043900000|2021-01-07 18:25:00|5668.8|5666.8|5666.5|5664.5|5669.5|5667.5|5666.3|5664.3|39
1610044200000|2021-01-07 18:30:00|5666.3|5664.3|5669|5667|5670|5668|5666.3|5664.3|28
1610044500000|2021-01-07 18:35:00|5669.3|5667.3|5674|5672|5674.3|5672.3|5669|5667|365
1610044800000|2021-01-07 18:40:00|5673.8|5671.8|5674.8|5672.8|5675.5|5673.5|5673|5671|107
1610045100000|2021-01-07 18:45:00|5674.3|5672.3|5669.5|5667.5|5674.5|5672.5|5668.5|5666.5|219
1610045400000|2021-01-07 18:50:00|5669.8|5667.8|5671|5669|5672|5670|5669.5|5667.5|86
1610045700000|2021-01-07 18:55:00|5671.3|5669.3|5673|5671|5673.3|5671.3|5671|5669|62
1610046000000|2021-01-07 19:00:00|5673.3|5671.3|5674.8|5672.8|5675|5673|5671.8|5669.8|32
1610046300000|2021-01-07 19:05:00|5675|5673|5674.3|5672.3|5675.5|5673.5|5673.8|5671.8|27
1610046600000|2021-01-07 19:10:00|5674|5672|5674|5672|5675.5|5673.5|5673|5671|130
1610046900000|2021-01-07 19:15:00|5674.3|5672.3|5673.8|5671.8|5674.8|5672.8|5673|5671|25
1610047200000|2021-01-07 19:20:00|5674|5672|5674.5|5672.5|5675|5673|5672|5670|14
1610047500000|2021-01-07 19:25:00|5674.8|5672.8|5671.5|5669.5|5674.8|5672.8|5670.8|5668.8|25
1610047800000|2021-01-07 19:30:00|5671.3|5669.3|5674.5|5672.5|5675|5673|5671.3|5669.3|31
1610048100000|2021-01-07 19:35:00|5674.3|5672.3|5675.8|5673.8|5676.3|5674.3|5673.3|5671.3|94
1610048400000|2021-01-07 19:40:00|5675.5|5673.5|5675.5|5673.5|5676.3|5674.3|5674.5|5672.5|52
1610048700000|2021-01-07 19:45:00|5676|5674|5673.8|5671.8|5676|5674|5673|5671|27
1610049000000|2021-01-07 19:50:00|5674|5672|5674.5|5672.5|5674.8|5672.8|5672.8|5670.8|38
1610049300000|2021-01-07 19:55:00|5675|5673|5679|5677|5679.3|5677.3|5674.5|5672.5|36
1610049600000|2021-01-07 20:00:00|5678.8|5676.8|5681|5679|5681.3|5679.3|5678.5|5676.5|55
1610049900000|2021-01-07 20:05:00|5680.8|5678.8|5680.3|5678.3|5681.8|5679.8|5680|5678|53
1610050200000|2021-01-07 20:10:00|5680|5678|5676.8|5674.8|5680.8|5678.8|5674.3|5672.3|68
1610050500000|2021-01-07 20:15:00|5677|5675|5679.5|5677.5|5679.8|5677.8|5676.8|5674.8|32
1610050800000|2021-01-07 20:20:00|5679.3|5677.3|5682|5680|5682.3|5680.3|5678.5|5676.5|84
1610051100000|2021-01-07 20:25:00|5682.3|5680.3|5681.5|5679.5|5683|5681|5680|5678|9
1610051400000|2021-01-07 20:30:00|5681.8|5679.8|5680.5|5678.5|5681.8|5679.8|5679.8|5677.8|31
1610051700000|2021-01-07 20:35:00|5680.3|5678.3|5681.8|5679.8|5682|5680|5679|5677|256
1610052000000|2021-01-07 20:40:00|5681.5|5679.5|5681|5679|5682|5680|5678.8|5676.8|43
1610052300000|2021-01-07 20:45:00|5681.3|5679.3|5682|5680|5683.3|5681.3|5681.3|5679.3|64
1610052600000|2021-01-07 20:50:00|5681.8|5679.8|5684.3|5682.3|5684.8|5682.8|5680.5|5678.5|148
1610052900000|2021-01-07 20:55:00|5684|5682|5680|5678|5684|5682|5677|5675|264
1610053200000|2021-01-07 21:00:00|5681.6|5677.6|5676.2|5672.2|5682.2|5678.2|5675.1|5671.1|0
1610053500000|2021-01-07 21:05:00|5676.3|5672.3|5677.6|5673.6|5682.2|5678.2|5675.6|5671.6|0
1610053800000|2021-01-07 21:10:00|5677.5|5673.5|5682.1|5678.1|5682.7|5678.7|5676.9|5672.9|0
1610054100000|2021-01-07 21:15:00|5682|5678|5682.3|5678.3|5682.8|5678.8|5681.8|5677.8|0
1610054400000|2021-01-07 21:20:00|5682.5|5678.5|5682.2|5678.2|5682.6|5678.6|5681.4|5677.4|0
1610054700000|2021-01-07 21:25:00|5682.3|5678.3|5681.8|5677.8|5682.3|5678.3|5681.5|5677.5|0
1610055000000|2021-01-07 21:30:00|5681.9|5677.9|5681.9|5677.9|5684.4|5680.4|5681.3|5677.3|0
1610055300000|2021-01-07 21:35:00|5681.8|5677.8|5681.2|5677.2|5682.2|5678.2|5679.9|5675.9|0
1610055600000|2021-01-07 21:40:00|5680.9|5676.9|5679|5675|5681.5|5677.5|5679|5675|0
1610055900000|2021-01-07 21:45:00|5679.1|5675.1|5678.4|5674.4|5680.1|5676.1|5677.8|5673.8|0
1610056200000|2021-01-07 21:50:00|5678.7|5674.7|5679|5675|5680.8|5676.8|5678.4|5674.4|0
1610056500000|2021-01-07 21:55:00|5679.1|5675.1|5680.3|5676.3|5680.5|5676.5|5677.8|5673.8|0
1610056800000|2021-01-07 22:00:00|5680.5|5676.5|5681.3|5677.3|5681.6|5677.6|5680.2|5676.2|0
1610057100000|2021-01-07 22:05:00|5681.2|5677.2|5680.8|5676.8|5681.2|5677.2|5680.6|5676.6|0
1610057400000|2021-01-07 22:10:00|5680.6|5676.6|5680.6|5676.6|5680.7|5676.7|5680.6|5676.6|0
1610057700000|2021-01-07 22:15:00|5681.2|5677.2|5681.2|5677.2|5681.2|5677.2|5681.2|5677.2|0
1610058000000|2021-01-07 22:20:00|5681.1|5677.1|5681.5|5677.5|5681.6|5677.6|5681.1|5677.1|0
1610058300000|2021-01-07 22:25:00|5681.1|5677.1|5681.3|5677.3|5681.5|5677.5|5680.7|5676.7|0
1610058600000|2021-01-07 22:30:00|5681.8|5677.8|5681.4|5677.4|5681.8|5677.8|5681.4|5677.4|0
1610058900000|2021-01-07 22:35:00|5681.1|5677.1|5681.4|5677.4|5681.6|5677.6|5681.1|5677.1|0
1610059200000|2021-01-07 22:40:00|5681.3|5677.3|5681.4|5677.4|5681.8|5677.8|5681.3|5677.3|0
1610059500000|2021-01-07 22:45:00|5681.3|5677.3|5681.3|5677.3|5681.4|5677.4|5681.3|5677.3|0
1610059800000|2021-01-07 22:50:00|5681.8|5677.8|5681.7|5677.7|5682|5678|5681.7|5677.7|0
1610060100000|2021-01-07 22:55:00|5681.8|5677.8|5681.8|5677.8|5681.8|5677.8|5681.7|5677.7|0
1610060400000|2021-01-07 23:00:00|5682|5678|5679.6|5675.6|5682|5678|5677.4|5673.4|0
1610060700000|2021-01-07 23:05:00|5679.4|5675.4|5678.2|5674.2|5679.6|5675.6|5677.9|5673.9|0
1610061000000|2021-01-07 23:10:00|5678.3|5674.3|5680|5676|5680|5676|5678.2|5674.2|0
1610061300000|2021-01-07 23:15:00|5679.9|5675.9|5679.2|5675.2|5679.9|5675.9|5678.2|5674.2|0
1610061600000|2021-01-07 23:20:00|5679.3|5675.3|5680.3|5676.3|5682.3|5678.3|5679.3|5675.3|0
1610061900000|2021-01-07 23:25:00|5680.2|5676.2|5676.5|5672.5|5680.3|5676.3|5676.5|5672.5|0
1610062200000|2021-01-07 23:30:00|5676.6|5672.6|5678.2|5674.2|5678.2|5674.2|5675.9|5671.9|0
1610062500000|2021-01-07 23:35:00|5678.3|5674.3|5682|5678|5683|5679|5678.3|5674.3|0
1610062800000|2021-01-07 23:40:00|5682.1|5678.1|5683.6|5679.6|5684|5680|5681.6|5677.6|0
1610063100000|2021-01-07 23:45:00|5683.9|5679.9|5686.4|5682.4|5686.8|5682.8|5683.4|5679.4|0
1610063400000|2021-01-07 23:50:00|5686.7|5682.7|5685.3|5681.3|5686.9|5682.9|5684.5|5680.5|0
1610063700000|2021-01-07 23:55:00|5685.6|5681.6|5684|5680|5685.6|5681.6|5682.3|5678.3|0
1610064000000|2021-01-08 00:00:00|5684.2|5680.2|5681.7|5677.7|5684.7|5680.7|5680.3|5676.3|0
1610064300000|2021-01-08 00:05:00|5682|5678|5685.3|5681.3|5685.6|5681.6|5680.6|5676.6|0
1610064600000|2021-01-08 00:10:00|5685.2|5681.2|5682.3|5678.3|5685.2|5681.2|5682.3|5678.3|0
1610064900000|2021-01-08 00:15:00|5682.2|5678.2|5685.3|5682.3|5685.3|5682.3|5678.1|5675.1|0
1610065200000|2021-01-08 00:20:00|5685|5682|5686.7|5683.7|5686.7|5683.7|5684.6|5681.6|0
1610065500000|2021-01-08 00:25:00|5686.6|5683.6|5694.3|5691.3|5694.3|5691.3|5685.9|5682.9|0
1610065800000|2021-01-08 00:30:00|5694.4|5691.4|5688.9|5685.9|5695.9|5692.9|5688.9|5685.9|0
1610066100000|2021-01-08 00:35:00|5688.8|5685.8|5690.2|5687.2|5690.3|5687.3|5687.3|5684.3|0
1610066400000|2021-01-08 00:40:00|5690.1|5687.1|5691.5|5688.5|5693.1|5690.1|5688.7|5685.7|0
1610066700000|2021-01-08 00:45:00|5691.6|5688.6|5695.2|5692.2|5695.9|5692.9|5691.1|5688.1|0
1610067000000|2021-01-08 00:50:00|5694.9|5691.9|5698.7|5695.7|5698.9|5695.9|5694.4|5691.4|0
1610067300000|2021-01-08 00:55:00|5698.6|5695.6|5700.4|5697.4|5700.4|5697.4|5697.7|5694.7|0
1610067600000|2021-01-08 01:00:00|5700.5|5697.5|5697.6|5694.6|5701.9|5698.9|5697.3|5694.3|0
1610067900000|2021-01-08 01:05:00|5697.5|5694.5|5697.6|5694.6|5697.7|5694.7|5696.1|5693.1|0
1610068200000|2021-01-08 01:10:00|5697.1|5694.1|5696.2|5693.2|5697.7|5694.7|5696.1|5693.1|0
1610068500000|2021-01-08 01:15:00|5696.1|5693.1|5693.3|5690.3|5696.1|5693.1|5693.2|5690.2|0
1610068800000|2021-01-08 01:20:00|5693|5690|5694.8|5691.8|5694.8|5691.8|5691.8|5688.8|0
1610069100000|2021-01-08 01:25:00|5694.7|5691.7|5696.2|5693.2|5696.2|5693.2|5694.7|5691.7|0
1610069400000|2021-01-08 01:30:00|5696.1|5693.1|5702.3|5699.3|5703.8|5700.8|5694.7|5691.7|0
1610069700000|2021-01-08 01:35:00|5702.5|5699.5|5704.1|5701.1|5704.3|5701.3|5701.2|5698.2|0
1610070000000|2021-01-08 01:40:00|5703.9|5700.9|5702.5|5699.5|5704.1|5701.1|5699.7|5696.7|0
1610070300000|2021-01-08 01:45:00|5702.6|5699.6|5702.5|5699.5|5705.4|5702.4|5702.5|5699.5|0
1610070600000|2021-01-08 01:50:00|5702.4|5699.4|5702.6|5699.6|5704|5701|5702.4|5699.4|0
1610070900000|2021-01-08 01:55:00|5702.5|5699.5|5702.5|5699.5|5704|5701|5701.1|5698.1|0
1610071200000|2021-01-08 02:00:00|5703.2|5700.2|5705.6|5702.6|5705.6|5702.6|5702.4|5699.4|0
1610071500000|2021-01-08 02:05:00|5705.7|5702.7|5703.5|5700.5|5707.2|5704.2|5701|5698|0
1610071800000|2021-01-08 02:10:00|5703.2|5700.2|5705.8|5702.8|5707.2|5704.2|5702.7|5699.7|0
1610072100000|2021-01-08 02:15:00|5705.7|5702.7|5706.3|5703.3|5707.1|5704.1|5705.6|5702.6|0
1610072400000|2021-01-08 02:20:00|5706.1|5703.1|5705.5|5702.5|5707|5704|5704|5701|0
1610072700000|2021-01-08 02:25:00|5706.1|5703.1|5708|5705|5709.9|5706.9|5705.5|5702.5|0
1610073000000|2021-01-08 02:30:00|5707.9|5704.9|5708.9|5705.9|5709.6|5706.6|5706.5|5703.5|0
1610073300000|2021-01-08 02:35:00|5708.6|5705.6|5704.9|5701.9|5709.6|5706.6|5704.9|5701.9|0
1610073600000|2021-01-08 02:40:00|5705|5702|5709.3|5706.3|5709.3|5706.3|5705|5702|0
1610073900000|2021-01-08 02:45:00|5709.4|5706.4|5707.9|5704.9|5709.4|5706.4|5706.3|5703.3|0
1610074200000|2021-01-08 02:50:00|5707.8|5704.8|5705|5702|5707.9|5704.9|5705|5702|0
1610074500000|2021-01-08 02:55:00|5704.9|5701.9|5705|5702|5705|5702|5703.5|5700.5|0
1610074800000|2021-01-08 03:00:00|5704.9|5701.9|5706.4|5703.4|5708|5705|5704.9|5701.9|0
1610075100000|2021-01-08 03:05:00|5706.1|5703.1|5706.3|5703.3|5707.1|5704.1|5703.3|5700.3|0
1610075400000|2021-01-08 03:10:00|5705.6|5702.6|5706.4|5703.4|5706.5|5703.5|5704.9|5701.9|0
1610075700000|2021-01-08 03:15:00|5706.7|5703.7|5709.3|5706.3|5709.4|5706.4|5706.4|5703.4|0
1610076000000|2021-01-08 03:20:00|5709.4|5706.4|5709.6|5706.6|5711.3|5708.3|5708|5705|0
1610076300000|2021-01-08 03:25:00|5709.7|5706.7|5710.8|5707.8|5712.3|5709.3|5709.7|5706.7|0
1610076600000|2021-01-08 03:30:00|5710.7|5707.7|5709.3|5706.3|5710.8|5707.8|5709.1|5706.1|0
1610076900000|2021-01-08 03:35:00|5709.5|5706.5|5707.9|5704.9|5710|5707|5707.9|5704.9|0
1610077200000|2021-01-08 03:40:00|5708.5|5705.5|5709.4|5706.4|5709.4|5706.4|5707.9|5704.9|0
1610077500000|2021-01-08 03:45:00|5709.3|5706.3|5712.4|5709.4|5712.4|5709.4|5709.3|5706.3|0
1610077800000|2021-01-08 03:50:00|5711.7|5708.7|5712.4|5709.4|5712.5|5709.5|5711.6|5708.6|0
1610078100000|2021-01-08 03:55:00|5712.5|5709.5|5712.5|5709.5|5712.6|5709.6|5712.4|5709.4|0
1610078400000|2021-01-08 04:00:00|5712.6|5709.6|5711.1|5708.1|5714|5711|5711|5708|0
1610078700000|2021-01-08 04:05:00|5711.4|5708.4|5705.6|5702.6|5711.9|5708.9|5705.6|5702.6|0
1610079000000|2021-01-08 04:10:00|5704.2|5701.2|5704.2|5701.2|5707.1|5704.1|5704.2|5701.2|0
1610079300000|2021-01-08 04:15:00|5704.1|5701.1|5703.9|5700.9|5705.4|5702.4|5702.5|5699.5|0
1610079600000|2021-01-08 04:20:00|5703.8|5700.8|5703.9|5700.9|5705.4|5702.4|5703.8|5700.8|0
1610079900000|2021-01-08 04:25:00|5704|5701|5699.5|5696.5|5704.7|5701.7|5699.5|5696.5|0
1610080200000|2021-01-08 04:30:00|5700.1|5697.1|5701.6|5698.6|5702.4|5699.4|5699.4|5696.4|0
1610080500000|2021-01-08 04:35:00|5701.9|5698.9|5703.7|5700.7|5705.4|5702.4|5701.9|5698.9|0
1610080800000|2021-01-08 04:40:00|5703.5|5700.5|5706.7|5703.7|5706.7|5703.7|5702.3|5699.3|0
1610081100000|2021-01-08 04:45:00|5706.2|5703.2|5708.4|5705.4|5708.5|5705.5|5705.2|5702.2|0
1610081400000|2021-01-08 04:50:00|5708.5|5705.5|5704|5701|5708.5|5705.5|5702.6|5699.6|0
1610081700000|2021-01-08 04:55:00|5703.4|5700.4|5704|5701|5705.5|5702.5|5702.6|5699.6|0
1610082000000|2021-01-08 05:00:00|5704.1|5701.1|5705.7|5702.7|5706.9|5703.9|5704|5701|0
1610082300000|2021-01-08 05:05:00|5706|5703|5707.3|5704.3|5707.4|5704.4|5705.6|5702.6|0
1610082600000|2021-01-08 05:10:00|5707.4|5704.4|5707.3|5704.3|5709|5706|5707.2|5704.2|0
1610082900000|2021-01-08 05:15:00|5707.2|5704.2|5708.7|5705.7|5708.8|5705.8|5707.1|5704.1|0
1610083200000|2021-01-08 05:20:00|5708.8|5705.8|5708.8|5705.8|5708.9|5705.9|5708.7|5705.7|0
1610083500000|2021-01-08 05:25:00|5708.9|5705.9|5707.5|5704.5|5708.9|5705.9|5707.4|5704.4|0
1610083800000|2021-01-08 05:30:00|5707.7|5704.7|5707.5|5704.5|5708.9|5705.9|5707.3|5704.3|0
1610084100000|2021-01-08 05:35:00|5707.4|5704.4|5707.7|5704.7|5708.7|5705.7|5706.3|5703.3|0
1610084400000|2021-01-08 05:40:00|5707.4|5704.4|5706.3|5703.3|5709.2|5706.2|5706.2|5703.2|0
1610084700000|2021-01-08 05:45:00|5706.2|5703.2|5706.5|5703.5|5706.6|5703.6|5704.8|5701.8|0
1610085000000|2021-01-08 05:50:00|5706|5703|5708|5705|5708|5705|5705.1|5702.1|0
1610085300000|2021-01-08 05:55:00|5707.9|5704.9|5709.3|5706.3|5709.4|5706.4|5706.4|5703.4|0
1610085600000|2021-01-08 06:00:00|5709.4|5706.4|5709.1|5706.1|5711.6|5708.6|5707.8|5704.8|0
1610085900000|2021-01-08 06:05:00|5709.4|5706.4|5718.3|5715.3|5720.5|5717.5|5709.1|5706.1|0
1610086200000|2021-01-08 06:10:00|5718.5|5715.5|5718.5|5715.5|5721.9|5718.9|5717.6|5714.6|0
1610086500000|2021-01-08 06:15:00|5717.6|5714.6|5717.1|5714.1|5719.1|5716.1|5715.6|5712.6|0
1610086800000|2021-01-08 06:20:00|5717|5714|5714.2|5711.2|5717.2|5714.2|5714.2|5711.2|0
1610087100000|2021-01-08 06:25:00|5713.7|5710.7|5713.2|5710.2|5713.7|5710.7|5711.8|5708.8|0
1610087400000|2021-01-08 06:30:00|5711.8|5708.8|5709.6|5706.6|5711.8|5708.8|5708.7|5705.7|0
1610087700000|2021-01-08 06:35:00|5709.7|5706.7|5711.1|5708.1|5714|5711|5709.7|5706.7|0
1610088000000|2021-01-08 06:40:00|5711.2|5708.2|5709.5|5706.5|5711.2|5708.2|5709.4|5706.4|0
1610088300000|2021-01-08 06:45:00|5709.6|5706.6|5715.2|5712.2|5715.2|5712.2|5709.4|5706.4|0
1610088600000|2021-01-08 06:50:00|5715.1|5712.1|5712.3|5709.3|5715.1|5712.1|5712.2|5709.2|0
1610088900000|2021-01-08 06:55:00|5712.6|5709.6|5717.7|5714.7|5717.7|5714.7|5712.2|5709.2|0
1610089200000|2021-01-08 07:00:00|5718.9|5715.9|5719.8|5717.8|5722.8|5720.8|5715.3|5713.3|476
1610089500000|2021-01-08 07:05:00|5719.3|5717.3|5720.8|5718.8|5725.5|5723.5|5718.5|5716.5|317
1610089800000|2021-01-08 07:10:00|5721|5719|5721.8|5719.8|5723|5721|5718|5716|209
1610090100000|2021-01-08 07:15:00|5722|5720|5717.5|5715.5|5723.3|5721.3|5716.8|5714.8|113
1610090400000|2021-01-08 07:20:00|5717.3|5715.3|5714.8|5712.8|5718.5|5716.5|5713.8|5711.8|194
1610090700000|2021-01-08 07:25:00|5715|5713|5718.5|5716.5|5718.8|5716.8|5714.3|5712.3|110
1610091000000|2021-01-08 07:30:00|5718.3|5716.3|5719|5717|5720.8|5718.8|5716|5714|164
1610091300000|2021-01-08 07:35:00|5718.8|5716.8|5716.3|5714.3|5719|5717|5714.5|5712.5|109
1610091600000|2021-01-08 07:40:00|5716|5714|5716|5714|5716.8|5714.8|5711.8|5709.8|149
1610091900000|2021-01-08 07:45:00|5716.3|5714.3|5721.5|5719.5|5722.3|5720.3|5716.3|5714.3|131
1610092200000|2021-01-08 07:50:00|5721.8|5719.8|5719.8|5717.8|5723|5721|5718|5716|186
1610092500000|2021-01-08 07:55:00|5720|5718|5720.5|5718.5|5723.3|5721.3|5717.8|5715.8|203
1610092800000|2021-01-08 08:00:00|5720|5718|5723.3|5722.3|5724.3|5723.3|5709|5708|2188
1610093100000|2021-01-08 08:05:00|5723.5|5722.5|5714.5|5713.5|5724.5|5723.5|5713|5712|1100
1610093400000|2021-01-08 08:10:00|5714.8|5713.8|5710.5|5709.5|5716.5|5715.5|5709.5|5708.5|720
1610093700000|2021-01-08 08:15:00|5710.8|5709.8|5713.5|5712.5|5716.5|5715.5|5710.3|5709.3|687
1610094000000|2021-01-08 08:20:00|5713.3|5712.3|5706.8|5705.8|5714|5713|5706.3|5705.3|422
1610094300000|2021-01-08 08:25:00|5706.5|5705.5|5707|5706|5712|5711|5704.3|5703.3|751
1610094600000|2021-01-08 08:30:00|5706.8|5705.8|5707.3|5706.3|5708.3|5707.3|5702.3|5701.3|723
1610094900000|2021-01-08 08:35:00|5707|5706|5709.8|5708.8|5713.5|5712.5|5706.3|5705.3|1244
1610095200000|2021-01-08 08:40:00|5709.3|5708.3|5708.3|5707.3|5710.8|5709.8|5705.3|5704.3|649
1610095500000|2021-01-08 08:45:00|5708.5|5707.5|5705.3|5704.3|5708.5|5707.5|5703.3|5702.3|697
1610095800000|2021-01-08 08:50:00|5705.5|5704.5|5699.3|5698.3|5707.8|5706.8|5695.3|5694.3|835
1610096100000|2021-01-08 08:55:00|5699.8|5698.8|5700.5|5699.5|5702.8|5701.8|5697.8|5696.8|485
1610096400000|2021-01-08 09:00:00|5700.3|5699.3|5694.3|5693.3|5700.8|5699.8|5693.3|5692.3|672
1610096700000|2021-01-08 09:05:00|5694|5693|5689.8|5688.8|5697.5|5696.5|5687.8|5686.8|1681
1610097000000|2021-01-08 09:10:00|5689.5|5688.5|5685|5684|5691.3|5690.3|5683.3|5682.3|813
1610097300000|2021-01-08 09:15:00|5684.8|5683.8|5690.8|5689.8|5691.8|5690.8|5682.8|5681.8|558
1610097600000|2021-01-08 09:20:00|5691.3|5690.3|5683|5682|5691.3|5690.3|5682.8|5681.8|436
1610097900000|2021-01-08 09:25:00|5683.3|5682.3|5678.3|5677.3|5683.3|5682.3|5675.8|5674.8|529
1610098200000|2021-01-08 09:30:00|5679.3|5678.3|5680.8|5679.8|5681.8|5680.8|5675.5|5674.5|798
1610098500000|2021-01-08 09:35:00|5681.3|5680.3|5684.3|5683.3|5684.5|5683.5|5679.5|5678.5|469
1610098800000|2021-01-08 09:40:00|5684|5683|5685|5684|5685|5684|5680.5|5679.5|434
1610099100000|2021-01-08 09:45:00|5685.3|5684.3|5687.8|5686.8|5689.5|5688.5|5683.8|5682.8|449
1610099400000|2021-01-08 09:50:00|5687.5|5686.5|5691.8|5690.8|5692.3|5691.3|5687.3|5686.3|599
1610099700000|2021-01-08 09:55:00|5692|5691|5690.3|5689.3|5693.8|5692.8|5684.8|5683.8|544
1610100000000|2021-01-08 10:00:00|5690.5|5689.5|5692.3|5691.3|5694.8|5693.8|5689|5688|361
1610100300000|2021-01-08 10:05:00|5692.5|5691.5|5689|5688|5694.3|5693.3|5686.5|5685.5|373
1610100600000|2021-01-08 10:10:00|5688.8|5687.8|5690|5689|5690.8|5689.8|5687.8|5686.8|279
1610100900000|2021-01-08 10:15:00|5689.8|5688.8|5688.8|5687.8|5691.5|5690.5|5687.8|5686.8|210
1610101200000|2021-01-08 10:20:00|5688.5|5687.5|5689.8|5688.8|5691.3|5690.3|5687|5686|263
1610101500000|2021-01-08 10:25:00|5690|5689|5689|5688|5690.3|5689.3|5687.8|5686.8|239
1610101800000|2021-01-08 10:30:00|5689.3|5688.3|5688.8|5687.8|5691.8|5690.8|5687.8|5686.8|152
1610102100000|2021-01-08 10:35:00|5689|5688|5693.3|5692.3|5694|5693|5688.5|5687.5|170
1610102400000|2021-01-08 10:40:00|5692.8|5691.8|5686.3|5685.3|5693.3|5692.3|5685.5|5684.5|221
1610102700000|2021-01-08 10:45:00|5686.5|5685.5|5690.3|5689.3|5691|5690|5685.3|5684.3|217
1610103000000|2021-01-08 10:50:00|5690|5689|5690|5689|5691.3|5690.3|5687.8|5686.8|272
1610103300000|2021-01-08 10:55:00|5690.3|5689.3|5693.5|5692.5|5695.8|5694.8|5689.5|5688.5|754
1610103600000|2021-01-08 11:00:00|5693.8|5692.8|5693.8|5692.8|5695.3|5694.3|5690|5689|411
1610103900000|2021-01-08 11:05:00|5693.5|5692.5|5696|5695|5696.8|5695.8|5693|5692|492
1610104200000|2021-01-08 11:10:00|5696.3|5695.3|5699.8|5698.8|5700.8|5699.8|5695.3|5694.3|538
1610104500000|2021-01-08 11:15:00|5700|5699|5697.3|5696.3|5700.5|5699.5|5696.8|5695.8|223
1610104800000|2021-01-08 11:20:00|5697.5|5696.5|5699.3|5698.3|5700|5699|5696.8|5695.8|200
1610105100000|2021-01-08 11:25:00|5698.8|5697.8|5700.3|5699.3|5700.8|5699.8|5698.3|5697.3|95
1610105400000|2021-01-08 11:30:00|5700|5699|5699.5|5698.5|5702.5|5701.5|5698.8|5697.8|267
1610105700000|2021-01-08 11:35:00|5699.3|5698.3|5700.3|5699.3|5700.8|5699.8|5697.5|5696.5|151
1610106000000|2021-01-08 11:40:00|5700|5699|5699|5698|5700.8|5699.8|5698.3|5697.3|150
1610106300000|2021-01-08 11:45:00|5699.3|5698.3|5698.8|5697.8|5700.8|5699.8|5697.8|5696.8|101
1610106600000|2021-01-08 11:50:00|5698.5|5697.5|5701|5700|5701.3|5700.3|5697.5|5696.5|125
1610106900000|2021-01-08 11:55:00|5700.8|5699.8|5697.3|5696.3|5701|5700|5696.8|5695.8|222
1610107200000|2021-01-08 12:00:00|5697|5696|5695.5|5694.5|5698|5697|5695.3|5694.3|155
1610107500000|2021-01-08 12:05:00|5695.3|5694.3|5694.5|5693.5|5695.5|5694.5|5692.5|5691.5|575
1610107800000|2021-01-08 12:10:00|5694.8|5693.8|5697.3|5696.3|5697.3|5696.3|5694.8|5693.8|147
1610108100000|2021-01-08 12:15:00|5697.5|5696.5|5700.3|5699.3|5701|5700|5696.5|5695.5|149
1610108400000|2021-01-08 12:20:00|5700.5|5699.5|5697.5|5696.5|5700.5|5699.5|5697.3|5696.3|190
1610108700000|2021-01-08 12:25:00|5697.8|5696.8|5699.5|5698.5|5699.8|5698.8|5696.8|5695.8|164
1610109000000|2021-01-08 12:30:00|5699.3|5698.3|5698.3|5697.3|5699.8|5698.8|5696.8|5695.8|182
1610109300000|2021-01-08 12:35:00|5698.8|5697.8|5698|5697|5701.3|5700.3|5697.8|5696.8|339
1610109600000|2021-01-08 12:40:00|5698.5|5697.5|5697.7|5696.7|5699.5|5698.5|5697|5696|162
1610109900000|2021-01-08 12:45:00|5698|5697|5698|5697|5699|5698|5696.7|5695.7|177
1610110200000|2021-01-08 12:50:00|5697.5|5696.5|5697.2|5696.2|5698.5|5697.5|5695.7|5694.7|156
1610110500000|2021-01-08 12:55:00|5697|5696|5694.5|5693.5|5697.2|5696.2|5694.2|5693.2|165
1610110800000|2021-01-08 13:00:00|5694.2|5693.2|5696.7|5695.7|5697.7|5696.7|5694.2|5693.2|278
1610111100000|2021-01-08 13:05:00|5697|5696|5695|5694|5697.5|5696.5|5695|5694|117
1610111400000|2021-01-08 13:10:00|5695.2|5694.2|5696|5695|5697|5696|5694.2|5693.2|177
1610111700000|2021-01-08 13:15:00|5696.2|5695.2|5694|5693|5696.7|5695.7|5694|5693|119
1610112000000|2021-01-08 13:20:00|5694.2|5693.2|5694|5693|5696|5695|5693|5692|134
1610112300000|2021-01-08 13:25:00|5694.2|5693.2|5695.7|5694.7|5696.5|5695.5|5694|5693|236
1610112600000|2021-01-08 13:30:00|5695.5|5694.5|5692.7|5691.7|5696.2|5695.2|5690|5689|897
1610112900000|2021-01-08 13:35:00|5693|5692|5700.5|5699.5|5701.2|5700.2|5691.2|5690.2|412
1610113200000|2021-01-08 13:40:00|5700.7|5699.7|5699|5698|5701.2|5700.2|5696.7|5695.7|603
1610113500000|2021-01-08 13:45:00|5698.7|5697.7|5692.5|5691.5|5698.7|5697.7|5692|5691|423
1610113800000|2021-01-08 13:50:00|5692.7|5691.7|5686.2|5685.2|5694.5|5693.5|5686|5685|443
1610114100000|2021-01-08 13:55:00|5686|5685|5684.5|5683.5|5688|5687|5683.5|5682.5|317
1610114400000|2021-01-08 14:00:00|5685|5684|5688|5687|5688.5|5687.5|5684|5683|259
1610114700000|2021-01-08 14:05:00|5688.2|5687.2|5695.5|5694.5|5695.5|5694.5|5688|5687|483
1610115000000|2021-01-08 14:10:00|5695.7|5694.7|5695.5|5694.5|5697.2|5696.2|5693.5|5692.5|286
1610115300000|2021-01-08 14:15:00|5695.7|5694.7|5694.5|5693.5|5698|5697|5694.5|5693.5|342
1610115600000|2021-01-08 14:20:00|5694.7|5693.7|5693.7|5692.7|5697.5|5696.5|5693|5692|154
1610115900000|2021-01-08 14:25:00|5693.5|5692.5|5693|5692|5694.7|5693.7|5692|5691|174
1610116200000|2021-01-08 14:30:00|5692.7|5691.7|5694|5693|5699.2|5698.2|5689.5|5688.5|691
1610116500000|2021-01-08 14:35:00|5694.2|5693.2|5690.5|5689.5|5697.5|5696.5|5690.2|5689.2|433
1610116800000|2021-01-08 14:40:00|5690.7|5689.7|5699.5|5698.5|5699.5|5698.5|5690|5689|450
1610117100000|2021-01-08 14:45:00|5699.2|5698.2|5693|5692|5699.5|5698.5|5689.2|5688.2|474
1610117400000|2021-01-08 14:50:00|5693.2|5692.2|5695|5694|5697|5696|5689|5688|450
1610117700000|2021-01-08 14:55:00|5694.7|5693.7|5696|5695|5697|5696|5690.5|5689.5|589
1610118000000|2021-01-08 15:00:00|5696.5|5695.5|5702|5701|5702.7|5701.7|5695.7|5694.7|542
1610118300000|2021-01-08 15:05:00|5702.2|5701.2|5704.7|5703.7|5707|5706|5702|5701|991
1610118600000|2021-01-08 15:10:00|5705.2|5704.2|5701.9|5700.9|5707.2|5706.2|5701.9|5700.9|394
1610118900000|2021-01-08 15:15:00|5701.7|5700.7|5702.2|5701.2|5704.9|5703.9|5700.4|5699.4|364
1610119200000|2021-01-08 15:20:00|5702.4|5701.4|5693.7|5692.7|5704.7|5703.7|5692.7|5691.7|512
1610119500000|2021-01-08 15:25:00|5693.4|5692.4|5684.7|5683.7|5696.2|5695.2|5684.7|5683.7|590
1610119800000|2021-01-08 15:30:00|5684.4|5683.4|5686.9|5685.9|5690.9|5689.9|5684.4|5683.4|424
1610120100000|2021-01-08 15:35:00|5686.7|5685.7|5688.7|5687.7|5690.7|5689.7|5683.9|5682.9|350
1610120400000|2021-01-08 15:40:00|5688.2|5687.2|5696.9|5695.9|5697.4|5696.4|5688.2|5687.2|326
1610120700000|2021-01-08 15:45:00|5696.7|5695.7|5700.2|5699.2|5700.9|5699.9|5695.7|5694.7|511
1610121000000|2021-01-08 15:50:00|5699.9|5698.9|5695.7|5694.7|5700.7|5699.7|5694.2|5693.2|361
1610121300000|2021-01-08 15:55:00|5695.9|5694.9|5694.7|5693.7|5696.7|5695.7|5692.9|5691.9|365
1610121600000|2021-01-08 16:00:00|5695.2|5694.2|5692.7|5691.7|5695.4|5694.4|5692.2|5691.2|458
1610121900000|2021-01-08 16:05:00|5692.9|5691.9|5690.4|5689.4|5693.7|5692.7|5689.7|5688.7|305
1610122200000|2021-01-08 16:10:00|5690.2|5689.2|5688.2|5687.2|5691.2|5690.2|5688.2|5687.2|405
1610122500000|2021-01-08 16:15:00|5687.9|5686.9|5688.2|5687.2|5689.4|5688.4|5685.7|5684.7|814
1610122800000|2021-01-08 16:20:00|5687.9|5686.9|5689.4|5688.4|5690.4|5689.4|5685.9|5684.9|553
1610123100000|2021-01-08 16:25:00|5689.7|5688.7|5691.9|5690.9|5692.7|5691.7|5687.7|5686.7|951
1610123400000|2021-01-08 16:30:00|5692.4|5690.4|5706.2|5704.2|5706.2|5704.2|5688.2|5686.2|3462
1610123700000|2021-01-08 16:35:00|5705.9|5703.9|5704.7|5702.7|5708.7|5706.7|5703.9|5701.9|2150
1610124000000|2021-01-08 16:40:00|5705.2|5703.2|5705.7|5703.7|5706.2|5704.2|5702.9|5700.9|445
1610124300000|2021-01-08 16:45:00|5705.4|5703.4|5705.7|5703.7|5707.2|5705.2|5704.2|5702.2|265
1610124600000|2021-01-08 16:50:00|5705.4|5703.4|5706.2|5704.2|5706.2|5704.2|5702.7|5700.7|935
1610124900000|2021-01-08 16:55:00|5706.4|5704.4|5709.7|5707.7|5709.7|5707.7|5706.2|5704.2|331
1610125200000|2021-01-08 17:00:00|5709.4|5707.4|5701.9|5699.9|5709.7|5707.7|5700.9|5698.9|153
1610125500000|2021-01-08 17:05:00|5701.7|5699.7|5707.9|5705.9|5709.4|5707.4|5701.4|5699.4|126
1610125800000|2021-01-08 17:10:00|5707.7|5705.7|5711.9|5709.9|5712.4|5710.4|5706.9|5704.9|122
1610126100000|2021-01-08 17:15:00|5711.7|5709.7|5714.7|5712.7|5715.9|5713.9|5711.7|5709.7|255
1610126400000|2021-01-08 17:20:00|5714.9|5712.9|5713.7|5711.7|5715.7|5713.7|5713.7|5711.7|181
1610126700000|2021-01-08 17:25:00|5714.2|5712.2|5715.4|5713.4|5716.9|5714.9|5713.4|5711.4|286
1610127000000|2021-01-08 17:30:00|5715.2|5713.2|5715.4|5713.4|5715.7|5713.7|5713.9|5711.9|49
1610127300000|2021-01-08 17:35:00|5715.7|5713.7|5714.7|5712.7|5716.2|5714.2|5713.2|5711.2|87
1610127600000|2021-01-08 17:40:00|5714.9|5712.9|5712.4|5710.4|5715.9|5713.9|5712.2|5710.2|65
1610127900000|2021-01-08 17:45:00|5712.7|5710.7|5707.2|5705.2|5712.7|5710.7|5706.4|5704.4|102
1610128200000|2021-01-08 17:50:00|5707.4|5705.4|5710.4|5708.4|5711.7|5709.7|5707.2|5705.2|43
1610128500000|2021-01-08 17:55:00|5710.7|5708.7|5708.4|5706.4|5711.9|5709.9|5707.7|5705.7|26
1610128800000|2021-01-08 18:00:00|5708.7|5706.7|5706.4|5704.4|5708.7|5706.7|5704.7|5702.7|32
1610129100000|2021-01-08 18:05:00|5706.7|5704.7|5706.4|5704.4|5708.4|5706.4|5705.9|5703.9|68
1610129400000|2021-01-08 18:10:00|5706.7|5704.7|5704.7|5702.7|5708.7|5706.7|5703.7|5701.7|41
1610129700000|2021-01-08 18:15:00|5704.9|5702.9|5697.4|5695.4|5704.9|5702.9|5696.9|5694.9|168
1610130000000|2021-01-08 18:20:00|5697.2|5695.2|5691.9|5689.9|5697.4|5695.4|5689.2|5687.2|244
1610130300000|2021-01-08 18:25:00|5692.2|5690.2|5696.4|5694.4|5697.4|5695.4|5691.9|5689.9|77
1610130600000|2021-01-08 18:30:00|5696.2|5694.2|5691.4|5689.4|5696.4|5694.4|5691.2|5689.2|43
1610130900000|2021-01-08 18:35:00|5691.7|5689.7|5690.9|5688.9|5694.7|5692.7|5684.9|5682.9|243
1610131200000|2021-01-08 18:40:00|5690.7|5688.7|5689.2|5687.2|5690.7|5688.7|5681.9|5679.9|174
1610131500000|2021-01-08 18:45:00|5688.9|5686.9|5689.9|5687.9|5691.7|5689.7|5685.7|5683.7|55
1610131800000|2021-01-08 18:50:00|5689.4|5687.4|5691.4|5689.4|5691.7|5689.7|5688.9|5686.9|47
1610132100000|2021-01-08 18:55:00|5691.2|5689.2|5693.2|5691.2|5693.9|5691.9|5690.7|5688.7|52
1610132400000|2021-01-08 19:00:00|5692.9|5690.9|5695.4|5693.4|5698.4|5696.4|5692.4|5690.4|46
1610132700000|2021-01-08 19:05:00|5695.7|5693.7|5698.4|5696.4|5700.9|5698.9|5694.9|5692.9|124
1610133000000|2021-01-08 19:10:00|5698.7|5696.7|5697.4|5695.4|5702.9|5700.9|5697.4|5695.4|43
1610133300000|2021-01-08 19:15:00|5697.2|5695.2|5698.9|5696.9|5701.2|5699.2|5696.4|5694.4|26
1610133600000|2021-01-08 19:20:00|5699.2|5697.2|5696.4|5694.4|5699.9|5697.9|5694.7|5692.7|23
1610133900000|2021-01-08 19:25:00|5696.7|5694.7|5700.7|5698.7|5701.7|5699.7|5694.7|5692.7|46
1610134200000|2021-01-08 19:30:00|5700.9|5698.9|5699.9|5697.9|5702.9|5700.9|5699.4|5697.4|40
1610134500000|2021-01-08 19:35:00|5700.2|5698.2|5701.7|5699.7|5702.7|5700.7|5699.7|5697.7|26
1610134800000|2021-01-08 19:40:00|5701.9|5699.9|5696.4|5694.4|5701.9|5699.9|5694.9|5692.9|18
1610135100000|2021-01-08 19:45:00|5696.7|5694.7|5702.2|5700.2|5702.2|5700.2|5694.9|5692.9|24
1610135400000|2021-01-08 19:50:00|5701.9|5699.9|5703.9|5701.9|5706.7|5704.7|5701.4|5699.4|95
1610135700000|2021-01-08 19:55:00|5703.7|5701.7|5705.2|5703.2|5706.4|5704.4|5703.4|5701.4|28
1610136000000|2021-01-08 20:00:00|5705.4|5703.4|5708.4|5706.4|5710.2|5708.2|5705.2|5703.2|85
1610136300000|2021-01-08 20:05:00|5708.2|5706.2|5711.4|5709.4|5711.9|5709.9|5707.7|5705.7|31
1610136600000|2021-01-08 20:10:00|5711.2|5709.2|5709.9|5707.9|5712.4|5710.4|5708.9|5706.9|47
1610136900000|2021-01-08 20:15:00|5710.2|5708.2|5708.9|5706.9|5710.9|5708.9|5706.9|5704.9|31
1610137200000|2021-01-08 20:20:00|5708.7|5706.7|5708.7|5706.7|5709.9|5707.9|5706.4|5704.4|47
1610137500000|2021-01-08 20:25:00|5708.9|5706.9|5710.9|5708.9|5711.7|5709.7|5706.7|5704.7|76
1610137800000|2021-01-08 20:30:00|5711.2|5709.2|5714.4|5712.4|5714.4|5712.4|5708.4|5706.4|70
1610138100000|2021-01-08 20:35:00|5714.7|5712.7|5715.4|5713.4|5716.2|5714.2|5712.4|5710.4|40
1610138400000|2021-01-08 20:40:00|5715.7|5713.7|5714.9|5712.9|5715.7|5713.7|5713.7|5711.7|17
1610138700000|2021-01-08 20:45:00|5715.2|5713.2|5717.9|5715.9|5719.2|5717.2|5715.2|5713.2|75
1610139000000|2021-01-08 20:50:00|5718.2|5716.2|5723.7|5721.7|5724.2|5722.2|5717.9|5715.9|159
1610139300000|2021-01-08 20:55:00|5723.4|5721.4|5725.7|5723.7|5726.7|5724.7|5723.2|5721.2|194
1610139600000|2021-01-08 21:00:00|5727.5|5723.5|5725.7|5721.7|5730|5726|5722.2|5718.2|0
1610139900000|2021-01-08 21:05:00|5726|5722|5721|5717|5726|5722|5720.1|5716.1|0
1610140200000|2021-01-08 21:10:00|5721.2|5717.2|5724.3|5720.3|5725|5721|5720.5|5716.5|0
1610140500000|2021-01-08 21:15:00|5724.4|5720.4|5723.4|5719.4|5724.4|5720.4|5723.4|5719.4|0
1610140800000|2021-01-08 21:20:00|5723.7|5719.7|5722.8|5718.8|5723.7|5719.7|5722.6|5718.6|0
1610141100000|2021-01-08 21:25:00|5722.9|5718.9|5723.1|5719.1|5723.2|5719.2|5722.5|5718.5|0
1610141400000|2021-01-08 21:30:00|5722.9|5718.9|5720.9|5716.9|5723.6|5719.6|5720.9|5716.9|0
1610141700000|2021-01-08 21:35:00|5721|5717|5723.3|5719.3|5723.3|5719.3|5721|5717|0
1610142000000|2021-01-08 21:40:00|5723|5719|5724.1|5720.1|5724.1|5720.1|5723|5719|0
1610142300000|2021-01-08 21:45:00|5724|5720|5724.6|5720.6|5724.6|5720.6|5723.2|5719.2|0
1610142600000|2021-01-08 21:50:00|5724.7|5720.7|5723|5719|5725.9|5721.9|5723|5719|0
1610142900000|2021-01-08 21:55:00|5722.9|5718.9|5722|5718|5723|5719|5721.5|5717.5|0
1610143200000|2021-01-08 22:00:00|5722.1|5718.1|5722.1|5718.1|5722.1|5718.1|5722.1|5718.1|0
1610319600000|2021-01-10 23:00:00|5712.7|5708.7|5718|5714|5721.1|5717.1|5712.4|5708.4|0
1610319900000|2021-01-10 23:05:00|5718.2|5714.2|5718|5714|5720.7|5716.7|5716.7|5712.7|0
1610320200000|2021-01-10 23:10:00|5718.3|5714.3|5715.9|5711.9|5720|5716|5714.3|5710.3|0
1610320500000|2021-01-10 23:15:00|5715.7|5711.7|5715.9|5711.9|5717.7|5713.7|5715|5711|0
1610320800000|2021-01-10 23:20:00|5716|5712|5716.9|5712.9|5717.9|5713.9|5712.9|5708.9|0
1610321100000|2021-01-10 23:25:00|5716.6|5712.6|5715.9|5711.9|5718.6|5714.6|5714.8|5710.8|0
1610321400000|2021-01-10 23:30:00|5716.2|5712.2|5717.8|5713.8|5717.9|5713.9|5714.5|5710.5|0
1610321700000|2021-01-10 23:35:00|5717.7|5713.7|5716.8|5712.8|5718.1|5714.1|5715.7|5711.7|0
1610322000000|2021-01-10 23:40:00|5716.7|5712.7|5712.4|5708.4|5717.4|5713.4|5712.4|5708.4|0
1610322300000|2021-01-10 23:45:00|5712.1|5708.1|5713.7|5709.7|5715.1|5711.1|5711.7|5707.7|0
1610322600000|2021-01-10 23:50:00|5713.6|5709.6|5711.7|5707.7|5713.7|5709.7|5711.4|5707.4|0
1610322900000|2021-01-10 23:55:00|5711.9|5707.9|5714.8|5710.8|5714.8|5710.8|5711.1|5707.1|0
1610323200000|2021-01-11 00:00:00|5714.9|5710.9|5719.3|5715.3|5720.3|5716.3|5713.9|5709.9|0
1610323500000|2021-01-11 00:05:00|5719.2|5715.2|5714.7|5710.7|5719.2|5715.2|5714.1|5710.1|0
1610323800000|2021-01-11 00:10:00|5714.6|5710.6|5717.3|5713.3|5719.4|5715.4|5713.8|5709.8|0
1610324100000|2021-01-11 00:15:00|5717.2|5713.2|5708.4|5705.4|5717.2|5713.2|5704.1|5701.1|0
1610324400000|2021-01-11 00:20:00|5708.3|5705.3|5709.9|5706.9|5710|5707|5706.8|5703.8|0
1610324700000|2021-01-11 00:25:00|5709.8|5706.8|5709.1|5706.1|5709.9|5706.9|5708.4|5705.4|0
1610325000000|2021-01-11 00:30:00|5709.4|5706.4|5705.3|5702.3|5709.8|5706.8|5705.3|5702.3|0
1610325300000|2021-01-11 00:35:00|5705.4|5702.4|5705.8|5702.8|5705.9|5702.9|5702.4|5699.4|0
1610325600000|2021-01-11 00:40:00|5705.7|5702.7|5705.6|5702.6|5705.8|5702.8|5704.2|5701.2|0
1610325900000|2021-01-11 00:45:00|5705.4|5702.4|5708.9|5705.9|5708.9|5705.9|5704.2|5701.2|0
1610326200000|2021-01-11 00:50:00|5708.8|5705.8|5708.9|5705.9|5709.7|5706.7|5706.4|5703.4|0
1610326500000|2021-01-11 00:55:00|5709.2|5706.2|5705.4|5702.4|5710.5|5707.5|5704.7|5701.7|0
1610326800000|2021-01-11 01:00:00|5705.2|5702.2|5703|5700|5705.4|5702.4|5702.9|5699.9|0
1610327100000|2021-01-11 01:05:00|5702.9|5699.9|5701.7|5698.7|5703.1|5700.1|5701.4|5698.4|0
1610327400000|2021-01-11 01:10:00|5703.1|5700.1|5703.2|5700.2|5703.9|5700.9|5701.6|5698.6|0
1610327700000|2021-01-11 01:15:00|5704.6|5701.6|5701.9|5698.9|5704.6|5701.6|5700.2|5697.2|0
1610328000000|2021-01-11 01:20:00|5702.2|5699.2|5706.3|5703.3|5708|5705|5701.8|5698.8|0
1610328300000|2021-01-11 01:25:00|5706.4|5703.4|5709.1|5706.1|5709.4|5706.4|5706.3|5703.3|0
1610328600000|2021-01-11 01:30:00|5709|5706|5707.4|5704.4|5709|5706|5705.9|5702.9|0
1610328900000|2021-01-11 01:35:00|5706.8|5703.8|5698.2|5695.2|5706.8|5703.8|5698.1|5695.1|0
1610329200000|2021-01-11 01:40:00|5698.3|5695.3|5698.2|5695.2|5702.8|5699.8|5698.2|5695.2|0
1610329500000|2021-01-11 01:45:00|5698.1|5695.1|5702.8|5699.8|5702.8|5699.8|5698.1|5695.1|0
1610329800000|2021-01-11 01:50:00|5702.1|5699.1|5701.3|5698.3|5703.6|5700.6|5699.7|5696.7|0
1610330100000|2021-01-11 01:55:00|5701.2|5698.2|5696.7|5693.7|5702.1|5699.1|5696.7|5693.7|0
1610330400000|2021-01-11 02:00:00|5696.8|5693.8|5691.9|5688.9|5698.3|5695.3|5691.7|5688.7|0
1610330700000|2021-01-11 02:05:00|5692.4|5689.4|5687.9|5684.9|5693.4|5690.4|5686.8|5683.8|0
1610331000000|2021-01-11 02:10:00|5687.8|5684.8|5691.6|5688.6|5693.2|5690.2|5687.8|5684.8|0
1610331300000|2021-01-11 02:15:00|5691.7|5688.7|5693|5690|5693.1|5690.1|5690|5687|0
1610331600000|2021-01-11 02:20:00|5693.1|5690.1|5696.7|5693.7|5696.9|5693.9|5691.5|5688.5|0
1610331900000|2021-01-11 02:25:00|5697.2|5694.2|5699.3|5696.3|5699.6|5696.6|5696.6|5693.6|0
1610332200000|2021-01-11 02:30:00|5699.1|5696.1|5697.8|5694.8|5700.6|5697.6|5696.2|5693.2|0
1610332500000|2021-01-11 02:35:00|5698.1|5695.1|5694.8|5691.8|5699.2|5696.2|5694.8|5691.8|0
1610332800000|2021-01-11 02:40:00|5694.7|5691.7|5696.1|5693.1|5696.9|5693.9|5693|5690|0
1610333100000|2021-01-11 02:45:00|5696.6|5693.6|5702.6|5699.6|5702.6|5699.6|5696.6|5693.6|0
1610333400000|2021-01-11 02:50:00|5702.7|5699.7|5701|5698|5702.7|5699.7|5699.5|5696.5|0
1610333700000|2021-01-11 02:55:00|5700.7|5697.7|5701.5|5698.5|5701.5|5698.5|5696.1|5693.1|0
1610334000000|2021-01-11 03:00:00|5701.4|5698.4|5700.7|5697.7|5702.2|5699.2|5699|5696|0
1610334300000|2021-01-11 03:05:00|5700.6|5697.6|5697.6|5694.6|5700.6|5697.6|5696.1|5693.1|0
1610334600000|2021-01-11 03:10:00|5697.7|5694.7|5694.1|5691.1|5697.7|5694.7|5691.8|5688.8|0
1610334900000|2021-01-11 03:15:00|5693.8|5690.8|5693.1|5690.1|5697.8|5694.8|5692.4|5689.4|0
1610335200000|2021-01-11 03:20:00|5693|5690|5691.7|5688.7|5694.7|5691.7|5691.6|5688.6|0
1610335500000|2021-01-11 03:25:00|5691.6|5688.6|5690.1|5687.1|5693.2|5690.2|5688.6|5685.6|0
1610335800000|2021-01-11 03:30:00|5690|5687|5694.5|5691.5|5694.6|5691.6|5688.5|5685.5|0
1610336100000|2021-01-11 03:35:00|5694.8|5691.8|5691.4|5688.4|5696.9|5693.9|5691.4|5688.4|0
1610336400000|2021-01-11 03:40:00|5691.5|5688.5|5694.7|5691.7|5694.7|5691.7|5691.4|5688.4|0
1610336700000|2021-01-11 03:45:00|5694.4|5691.4|5691.6|5688.6|5694.4|5691.4|5690|5687|0
1610337000000|2021-01-11 03:50:00|5691.5|5688.5|5693.1|5690.1|5694.6|5691.6|5691.5|5688.5|0
1610337300000|2021-01-11 03:55:00|5693.4|5690.4|5693.1|5690.1|5694.7|5691.7|5691.7|5688.7|0
1610337600000|2021-01-11 04:00:00|5693.2|5690.2|5695|5692|5696.4|5693.4|5691.7|5688.7|0
1610337900000|2021-01-11 04:05:00|5695.7|5692.7|5694.9|5691.9|5696.5|5693.5|5693.3|5690.3|0
1610338200000|2021-01-11 04:10:00|5694.8|5691.8|5693.4|5690.4|5694.9|5691.9|5693.3|5690.3|0
1610338500000|2021-01-11 04:15:00|5693.3|5690.3|5689|5686|5693.3|5690.3|5688.3|5685.3|0
1610338800000|2021-01-11 04:20:00|5688.7|5685.7|5688.7|5685.7|5690.2|5687.2|5688.6|5685.6|0
1610339100000|2021-01-11 04:25:00|5689.2|5686.2|5688.7|5685.7|5691.7|5688.7|5688.7|5685.7|0
1610339400000|2021-01-11 04:30:00|5688.6|5685.6|5685.3|5682.3|5688.6|5685.6|5684.1|5681.1|0
1610339700000|2021-01-11 04:35:00|5686|5683|5685.1|5682.1|5686.1|5683.1|5684.3|5681.3|0
1610340000000|2021-01-11 04:40:00|5684.4|5681.4|5684.4|5681.4|5686|5683|5684.3|5681.3|0
1610340300000|2021-01-11 04:45:00|5684.5|5681.5|5682.9|5679.9|5686|5683|5682.9|5679.9|0
1610340600000|2021-01-11 04:50:00|5683.2|5680.2|5684.1|5681.1|5685.7|5682.7|5682.6|5679.6|0
1610340900000|2021-01-11 04:55:00|5684.2|5681.2|5685.9|5682.9|5686|5683|5681.2|5678.2|0
1610341200000|2021-01-11 05:00:00|5685.6|5682.6|5684.5|5681.5|5686|5683|5684.4|5681.4|0
1610341500000|2021-01-11 05:05:00|5684.8|5681.8|5686.7|5683.7|5686.7|5683.7|5684.8|5681.8|0
1610341800000|2021-01-11 05:10:00|5686.6|5683.6|5683.8|5680.8|5686.8|5683.8|5682.9|5679.9|0
1610342100000|2021-01-11 05:15:00|5683.7|5680.7|5682.8|5679.8|5684.3|5681.3|5682.8|5679.8|0
1610342400000|2021-01-11 05:20:00|5682.9|5679.9|5683.4|5680.4|5683.5|5680.5|5681.9|5678.9|0
1610342700000|2021-01-11 05:25:00|5683.2|5680.2|5683.4|5680.4|5683.5|5680.5|5681.9|5678.9|0
1610343000000|2021-01-11 05:30:00|5683.1|5680.1|5683.6|5680.6|5683.6|5680.6|5681.9|5678.9|0
1610343300000|2021-01-11 05:35:00|5683.7|5680.7|5683.7|5680.7|5683.7|5680.7|5682|5679|0
1610343600000|2021-01-11 05:40:00|5683.4|5680.4|5679.2|5676.2|5683.8|5680.8|5679.2|5676.2|0
1610343900000|2021-01-11 05:45:00|5679.1|5676.1|5679.3|5676.3|5680.7|5677.7|5679.1|5676.1|0
1610344200000|2021-01-11 05:50:00|5679.2|5676.2|5679.3|5676.3|5680.9|5677.9|5679.2|5676.2|0
1610344500000|2021-01-11 05:55:00|5679.2|5676.2|5680.7|5677.7|5680.8|5677.8|5679.2|5676.2|0
1610344800000|2021-01-11 06:00:00|5680.8|5677.8|5679.2|5676.2|5680.8|5677.8|5679.1|5676.1|0
1610345100000|2021-01-11 06:05:00|5679.1|5676.1|5677.8|5674.8|5680.8|5677.8|5675|5672|0
1610345400000|2021-01-11 06:10:00|5677.7|5674.7|5680.4|5677.4|5680.4|5677.4|5676.2|5673.2|0
1610345700000|2021-01-11 06:15:00|5680.3|5677.3|5680.6|5677.6|5682|5679|5678.8|5675.8|0
1610346000000|2021-01-11 06:20:00|5680.5|5677.5|5682.6|5679.6|5683.3|5680.3|5680.4|5677.4|0
1610346300000|2021-01-11 06:25:00|5682.3|5679.3|5684.2|5681.2|5684.9|5681.9|5681.8|5678.8|0
1610346600000|2021-01-11 06:30:00|5684|5681|5684.8|5681.8|5684.8|5681.8|5681.9|5678.9|0
1610346900000|2021-01-11 06:35:00|5684.7|5681.7|5682.5|5679.5|5685.5|5682.5|5681.8|5678.8|0
1610347200000|2021-01-11 06:40:00|5682.8|5679.8|5679|5676|5683.3|5680.3|5679|5676|0
1610347500000|2021-01-11 06:45:00|5679|5676|5679.1|5676.1|5680.6|5677.6|5678.9|5675.9|0
1610347800000|2021-01-11 06:50:00|5679.2|5676.2|5680.5|5677.5|5680.7|5677.7|5679.1|5676.1|0
1610348100000|2021-01-11 06:55:00|5680.6|5677.6|5687.4|5684.4|5687.4|5684.4|5680.5|5677.5|0
1610348400000|2021-01-11 07:00:00|5687.2|5684.2|5691.8|5687.8|5691.8|5687.8|5682.7|5678.7|0
1610348700000|2021-01-11 07:05:00|5691.9|5687.9|5693.1|5689.1|5699.4|5695.4|5691.9|5687.9|0
1610349000000|2021-01-11 07:10:00|5693|5689|5693.1|5689.1|5695.8|5691.8|5692.9|5688.9|0
1610349300000|2021-01-11 07:15:00|5693.2|5689.2|5686.6|5682.6|5694.4|5690.4|5686.5|5682.5|0
1610349600000|2021-01-11 07:20:00|5686.7|5682.7|5688.2|5684.2|5688.3|5684.3|5685.4|5681.4|0
1610349900000|2021-01-11 07:25:00|5688.3|5684.3|5689.6|5685.6|5689.8|5685.8|5688.2|5684.2|0
1610350200000|2021-01-11 07:30:00|5689.7|5685.7|5685.5|5681.5|5689.7|5685.7|5685.4|5681.4|0
1610350500000|2021-01-11 07:35:00|5685.4|5681.4|5681.1|5677.1|5685.5|5681.5|5678.6|5674.6|145
1610350800000|2021-01-11 07:40:00|5680.5|5676.5|5681.3|5677.3|5684|5680|5679.8|5675.8|528
1610351100000|2021-01-11 07:45:00|5681.2|5677.2|5681.7|5677.7|5683.2|5679.2|5671.3|5667.3|219
1610351400000|2021-01-11 07:50:00|5681.6|5677.6|5682.2|5680.2|5685.7|5683.7|5681.5|5677.5|140
1610351700000|2021-01-11 07:55:00|5682.4|5680.4|5686.2|5684.2|5689.2|5687.2|5682.2|5680.2|176
1610352000000|2021-01-11 08:00:00|5685.7|5684.7|5696.4|5695.4|5701.2|5700.2|5685.7|5684.7|1515
1610352300000|2021-01-11 08:05:00|5695.4|5694.4|5702.9|5701.9|5705.4|5704.4|5693.9|5692.9|777
1610352600000|2021-01-11 08:10:00|5702.4|5701.4|5698.2|5697.2|5704.9|5703.9|5694.9|5693.9|774
1610352900000|2021-01-11 08:15:00|5698.4|5697.4|5697.9|5696.9|5700.9|5699.9|5696.7|5695.7|521
1610353200000|2021-01-11 08:20:00|5698.2|5697.2|5687.2|5686.2|5702.9|5701.9|5686.7|5685.7|589
1610353500000|2021-01-11 08:25:00|5687.4|5686.4|5681.9|5680.9|5687.9|5686.9|5681.4|5680.4|1972
1610353800000|2021-01-11 08:30:00|5682.4|5681.4|5672.4|5671.4|5682.7|5681.7|5669.2|5668.2|859
1610354100000|2021-01-11 08:35:00|5672.7|5671.7|5682.7|5681.7|5682.7|5681.7|5670.9|5669.9|5007
1610354400000|2021-01-11 08:40:00|5682.4|5681.4|5679.6|5678.6|5684.1|5683.1|5677.9|5676.9|311
1610354700000|2021-01-11 08:45:00|5679.9|5678.9|5674.9|5673.9|5680.4|5679.4|5674.6|5673.6|221
1610355000000|2021-01-11 08:50:00|5674.6|5673.6|5674.1|5673.1|5676.9|5675.9|5672.4|5671.4|1731
1610355300000|2021-01-11 08:55:00|5673.9|5672.9|5678.1|5677.1|5678.6|5677.6|5671.1|5670.1|4434
1610355600000|2021-01-11 09:00:00|5678.4|5677.4|5683.6|5682.6|5687.1|5686.1|5677.9|5676.9|377
1610355900000|2021-01-11 09:05:00|5683.9|5682.9|5682.6|5681.6|5684.1|5683.1|5680.9|5679.9|609
1610356200000|2021-01-11 09:10:00|5682.4|5681.4|5678.1|5677.1|5683.9|5682.9|5677.1|5676.1|221
1610356500000|2021-01-11 09:15:00|5677.9|5676.9|5676.9|5675.9|5679.9|5678.9|5675.4|5674.4|349
1610356800000|2021-01-11 09:20:00|5676.6|5675.6|5678.6|5677.6|5680.4|5679.4|5676.4|5675.4|221
1610357100000|2021-01-11 09:25:00|5678.9|5677.9|5673.6|5672.6|5679.4|5678.4|5671.6|5670.6|279
1610357400000|2021-01-11 09:30:00|5673.4|5672.4|5674.6|5673.6|5676.9|5675.9|5671.6|5670.6|239
1610357700000|2021-01-11 09:35:00|5674.9|5673.9|5671.6|5670.6|5676.9|5675.9|5671.1|5670.1|247
1610358000000|2021-01-11 09:40:00|5671.9|5670.9|5675.1|5674.1|5677.6|5676.6|5671.6|5670.6|487
1610358300000|2021-01-11 09:45:00|5674.9|5673.9|5677.4|5676.4|5677.9|5676.9|5674.4|5673.4|403
1610358600000|2021-01-11 09:50:00|5677.6|5676.6|5674.1|5673.1|5678.9|5677.9|5673.9|5672.9|423
1610358900000|2021-01-11 09:55:00|5674.4|5673.4|5672.9|5671.9|5676.1|5675.1|5672.6|5671.6|163
1610359200000|2021-01-11 10:00:00|5671.1|5670.1|5670.9|5669.9|5673.6|5672.6|5670.4|5669.4|243
1610359500000|2021-01-11 10:05:00|5671.1|5670.1|5677.1|5676.1|5679.1|5678.1|5671.1|5670.1|341
1610359800000|2021-01-11 10:10:00|5677.4|5676.4|5676.9|5675.9|5679.1|5678.1|5676.4|5675.4|297
1610360100000|2021-01-11 10:15:00|5677.1|5676.1|5679.1|5678.1|5679.4|5678.4|5676.9|5675.9|194
1610360400000|2021-01-11 10:20:00|5678.9|5677.9|5679.1|5678.1|5679.4|5678.4|5677.4|5676.4|161
1610360700000|2021-01-11 10:25:00|5679.4|5678.4|5682.1|5681.1|5682.1|5681.1|5677.6|5676.6|171
1610361000000|2021-01-11 10:30:00|5681.9|5680.9|5685.6|5684.6|5685.6|5684.6|5680.9|5679.9|304
1610361300000|2021-01-11 10:35:00|5685.1|5684.1|5686.1|5685.1|5687.6|5686.6|5685.1|5684.1|175
1610361600000|2021-01-11 10:40:00|5686.4|5685.4|5683.6|5682.6|5687.1|5686.1|5681.6|5680.6|166
1610361900000|2021-01-11 10:45:00|5683.4|5682.4|5685.4|5684.4|5688.4|5687.4|5683.4|5682.4|351
1610362200000|2021-01-11 10:50:00|5685.6|5684.6|5685.6|5684.6|5685.9|5684.9|5682.4|5681.4|397
1610362500000|2021-01-11 10:55:00|5685.4|5684.4|5685.1|5684.1|5686.6|5685.6|5683.9|5682.9|128
1610362800000|2021-01-11 11:00:00|5685.4|5684.4|5683.9|5682.9|5685.4|5684.4|5681.6|5680.6|244
1610363100000|2021-01-11 11:05:00|5684.1|5683.1|5683.1|5682.1|5684.6|5683.6|5681.9|5680.9|182
1610363400000|2021-01-11 11:10:00|5683.4|5682.4|5680.6|5679.6|5684.6|5683.6|5680.6|5679.6|251
1610363700000|2021-01-11 11:15:00|5680.4|5679.4|5682.4|5681.4|5682.6|5681.6|5678.9|5677.9|5131
1610364000000|2021-01-11 11:20:00|5682.1|5681.1|5681.1|5680.1|5683.4|5682.4|5680.4|5679.4|221
1610364300000|2021-01-11 11:25:00|5680.9|5679.9|5679.6|5678.6|5681.6|5680.6|5677.9|5676.9|159
1610364600000|2021-01-11 11:30:00|5679.4|5678.4|5679.4|5678.4|5681.4|5680.4|5677.6|5676.6|3124
1610364900000|2021-01-11 11:35:00|5679.1|5678.1|5682.4|5681.4|5682.9|5681.9|5679.1|5678.1|98
1610365200000|2021-01-11 11:40:00|5682.9|5681.9|5678.9|5677.9|5682.9|5681.9|5677.4|5676.4|179
1610365500000|2021-01-11 11:45:00|5678.6|5677.6|5674.9|5673.9|5679.6|5678.6|5673.6|5672.6|307
1610365800000|2021-01-11 11:50:00|5675.1|5674.1|5675.1|5674.1|5676.1|5675.1|5673.9|5672.9|98
1610366100000|2021-01-11 11:55:00|5675.4|5674.4|5675.6|5674.6|5676.1|5675.1|5674.4|5673.4|52
1610366400000|2021-01-11 12:00:00|5675.4|5674.4|5676.6|5675.6|5678.4|5677.4|5674.9|5673.9|90
1610366700000|2021-01-11 12:05:00|5676.4|5675.4|5675.4|5674.4|5676.6|5675.6|5674.4|5673.4|841
1610367000000|2021-01-11 12:10:00|5675.1|5674.1|5673.1|5672.1|5675.4|5674.4|5672.6|5671.6|101
1610367300000|2021-01-11 12:15:00|5672.9|5671.9|5672.1|5671.1|5673.9|5672.9|5670.9|5669.9|2444
1610367600000|2021-01-11 12:20:00|5671.9|5670.9|5671.4|5670.4|5674.4|5673.4|5671.1|5670.1|108
1610367900000|2021-01-11 12:25:00|5671.1|5670.1|5677.1|5676.1|5677.1|5676.1|5668.9|5667.9|317
1610368200000|2021-01-11 12:30:00|5676.9|5675.9|5673.1|5672.1|5677.6|5676.6|5673.1|5672.1|210
1610368500000|2021-01-11 12:35:00|5673.4|5672.4|5672.4|5671.4|5674.6|5673.6|5672.1|5671.1|150
1610368800000|2021-01-11 12:40:00|5672.1|5671.1|5673.3|5672.3|5673.3|5672.3|5671.1|5670.1|230
1610369100000|2021-01-11 12:45:00|5673.1|5672.1|5671.8|5670.8|5673.8|5672.8|5670.6|5669.6|184
1610369400000|2021-01-11 12:50:00|5671.6|5670.6|5669.8|5668.8|5671.8|5670.8|5669.3|5668.3|130
1610369700000|2021-01-11 12:55:00|5669.6|5668.6|5667.3|5666.3|5670.8|5669.8|5667.3|5666.3|239
1610370000000|2021-01-11 13:00:00|5667.1|5666.1|5660.6|5659.6|5667.6|5666.6|5660.6|5659.6|650
1610370300000|2021-01-11 13:05:00|5660.1|5659.1|5663.8|5662.8|5664.3|5663.3|5660.1|5659.1|257
1610370600000|2021-01-11 13:10:00|5663.6|5662.6|5666.3|5665.3|5666.8|5665.8|5663.6|5662.6|204
1610370900000|2021-01-11 13:15:00|5666.1|5665.1|5659.6|5658.6|5666.3|5665.3|5659.3|5658.3|271
1610371200000|2021-01-11 13:20:00|5659.3|5658.3|5658.8|5657.8|5660.8|5659.8|5657.3|5656.3|341
1610371500000|2021-01-11 13:25:00|5659.1|5658.1|5657.8|5656.8|5659.6|5658.6|5657.1|5656.1|5836
1610371800000|2021-01-11 13:30:00|5657.6|5656.6|5654.8|5653.8|5658.8|5657.8|5653.1|5652.1|538
1610372100000|2021-01-11 13:35:00|5654.6|5653.6|5651.8|5650.8|5657.6|5656.6|5651.6|5650.6|434
1610372400000|2021-01-11 13:40:00|5652.1|5651.1|5651.6|5650.6|5652.1|5651.1|5648.8|5647.8|537
1610372700000|2021-01-11 13:45:00|5651.3|5650.3|5646.6|5645.6|5653.6|5652.6|5646.6|5645.6|348
1610373000000|2021-01-11 13:50:00|5646.8|5645.8|5640.8|5639.8|5647.3|5646.3|5638.6|5637.6|2310
1610373300000|2021-01-11 13:55:00|5641.1|5640.1|5643.1|5642.1|5647.6|5646.6|5640.1|5639.1|464
1610373600000|2021-01-11 14:00:00|5642.8|5641.8|5643.8|5642.8|5644.6|5643.6|5639.3|5638.3|622
1610373900000|2021-01-11 14:05:00|5644.1|5643.1|5643.8|5642.8|5647.6|5646.6|5640.8|5639.8|2608
1610374200000|2021-01-11 14:10:00|5644.1|5643.1|5637.6|5636.6|5644.3|5643.3|5637.1|5636.1|321
1610374500000|2021-01-11 14:15:00|5637.8|5636.8|5630.3|5629.3|5638.6|5637.6|5628.6|5627.6|617
1610374800000|2021-01-11 14:20:00|5630.1|5629.1|5634.3|5633.3|5635.8|5634.8|5629.3|5628.3|911
1610375100000|2021-01-11 14:25:00|5634.1|5633.1|5635.6|5634.6|5637.6|5636.6|5633.1|5632.1|329
1610375400000|2021-01-11 14:30:00|5635.8|5634.8|5650.3|5649.3|5651.8|5650.8|5633.8|5632.8|3464
1610375700000|2021-01-11 14:35:00|5650.1|5649.1|5647.3|5646.3|5651.8|5650.8|5636.3|5635.3|739
1610376000000|2021-01-11 14:40:00|5647.8|5646.8|5648.1|5647.1|5650.1|5649.1|5643.1|5642.1|446
1610376300000|2021-01-11 14:45:00|5647.8|5646.8|5646.3|5645.3|5651.3|5650.3|5644.1|5643.1|422
1610376600000|2021-01-11 14:50:00|5646.1|5645.1|5657.6|5656.6|5657.8|5656.8|5642.3|5641.3|650
1610376900000|2021-01-11 14:55:00|5657.8|5656.8|5661.3|5660.3|5664.6|5663.6|5657.6|5656.6|1178
1610377200000|2021-01-11 15:00:00|5660.6|5659.6|5655.6|5654.6|5663.1|5662.1|5655.6|5654.6|722
1610377500000|2021-01-11 15:05:00|5655.8|5654.8|5659.3|5658.3|5660.1|5659.1|5652.8|5651.8|608
1610377800000|2021-01-11 15:10:00|5658.9|5657.9|5649.7|5648.7|5659.2|5658.2|5648.2|5647.2|557
1610378100000|2021-01-11 15:15:00|5649.9|5648.9|5657.7|5656.7|5659.2|5658.2|5649.2|5648.2|422
1610378400000|2021-01-11 15:20:00|5657.9|5656.9|5660.4|5659.4|5662.7|5661.7|5655.7|5654.7|325
1610378700000|2021-01-11 15:25:00|5660.7|5659.7|5659.2|5658.2|5662.7|5661.7|5658.7|5657.7|344
1610379000000|2021-01-11 15:30:00|5658.9|5657.9|5659.9|5658.9|5661.2|5660.2|5658.2|5657.2|1248
1610379300000|2021-01-11 15:35:00|5660.2|5659.2|5656.4|5655.4|5660.4|5659.4|5654.7|5653.7|284
1610379600000|2021-01-11 15:40:00|5656.7|5655.7|5655.2|5654.2|5659.2|5658.2|5654.2|5653.2|235
1610379900000|2021-01-11 15:45:00|5654.9|5653.9|5652.7|5651.7|5654.9|5653.9|5648.7|5647.7|786
1610380200000|2021-01-11 15:50:00|5652.4|5651.4|5656.4|5655.4|5656.4|5655.4|5650.9|5649.9|249
1610380500000|2021-01-11 15:55:00|5656.2|5655.2|5660.4|5659.4|5661.7|5660.7|5655.2|5654.2|240
1610380800000|2021-01-11 16:00:00|5661.2|5660.2|5654.7|5653.7|5661.7|5660.7|5654.7|5653.7|1573
1610381100000|2021-01-11 16:05:00|5654.9|5653.9|5653.9|5652.9|5656.9|5655.9|5652.2|5651.2|255
1610381400000|2021-01-11 16:10:00|5654.2|5653.2|5648.9|5647.9|5654.4|5653.4|5647.2|5646.2|559
1610381700000|2021-01-11 16:15:00|5649.2|5648.2|5654.2|5653.2|5654.4|5653.4|5648.7|5647.7|3794
1610382000000|2021-01-11 16:20:00|5654.4|5653.4|5657.7|5656.7|5658.7|5657.7|5653.2|5652.2|564
1610382300000|2021-01-11 16:25:00|5657.9|5656.9|5659.9|5658.9|5661.7|5660.7|5656.2|5655.2|930
1610382600000|2021-01-11 16:30:00|5660.7|5658.7|5662.2|5660.2|5663.7|5661.7|5654.2|5652.2|4336
1610382900000|2021-01-11 16:35:00|5662.4|5660.4|5663.7|5661.7|5664.9|5662.9|5656.7|5654.7|1558
1610383200000|2021-01-11 16:40:00|5663.9|5661.9|5661.2|5659.2|5664.2|5662.2|5660.7|5658.7|418
1610383500000|2021-01-11 16:45:00|5661.4|5659.4|5664.7|5662.7|5664.7|5662.7|5661.2|5659.2|260
1610383800000|2021-01-11 16:50:00|5664.4|5662.4|5661.4|5659.4|5664.7|5662.7|5661.2|5659.2|1744
1610384100000|2021-01-11 16:55:00|5661.7|5659.7|5662.7|5660.7|5663.9|5661.9|5661.4|5659.4|111
1610384400000|2021-01-11 17:00:00|5662.9|5660.9|5663.7|5661.7|5665.2|5663.2|5662.4|5660.4|97
1610384700000|2021-01-11 17:05:00|5663.9|5661.9|5664.4|5662.4|5665.2|5663.2|5661.2|5659.2|134
1610385000000|2021-01-11 17:10:00|5664.2|5662.2|5664.4|5662.4|5665.9|5663.9|5663.2|5661.2|195
1610385300000|2021-01-11 17:15:00|5664.2|5662.2|5662.9|5660.9|5666.2|5664.2|5662.7|5660.7|62
1610385600000|2021-01-11 17:20:00|5662.7|5660.7|5663.4|5661.4|5664.4|5662.4|5662.7|5660.7|72
1610385900000|2021-01-11 17:25:00|5663.2|5661.2|5663.4|5661.4|5663.4|5661.4|5661.2|5659.2|98
1610386200000|2021-01-11 17:30:00|5663.7|5661.7|5667.9|5665.9|5668.4|5666.4|5663.7|5661.7|60
1610386500000|2021-01-11 17:35:00|5667.7|5665.7|5668.9|5666.9|5670.4|5668.4|5667.7|5665.7|87
1610386800000|2021-01-11 17:40:00|5668.7|5666.7|5668.4|5666.4|5669.4|5667.4|5666.4|5664.4|51
1610387100000|2021-01-11 17:45:00|5668.2|5666.2|5669.4|5667.4|5669.7|5667.7|5667.9|5665.9|25
1610387400000|2021-01-11 17:50:00|5669.7|5667.7|5668.4|5666.4|5670.7|5668.7|5668.4|5666.4|49
1610387700000|2021-01-11 17:55:00|5668.2|5666.2|5668.4|5666.4|5669.9|5667.9|5666.9|5664.9|28
1610388000000|2021-01-11 18:00:00|5668.7|5666.7|5670.4|5668.4|5670.4|5668.4|5668.7|5666.7|55
1610388300000|2021-01-11 18:05:00|5670.7|5668.7|5670.2|5668.2|5673.2|5671.2|5670.2|5668.2|77
1610388600000|2021-01-11 18:10:00|5670.4|5668.4|5672.4|5670.4|5672.7|5670.7|5670.4|5668.4|49
1610388900000|2021-01-11 18:15:00|5672.7|5670.7|5671.9|5669.9|5672.7|5670.7|5671.4|5669.4|21
1610389200000|2021-01-11 18:20:00|5672.2|5670.2|5670.7|5668.7|5672.2|5670.2|5668.9|5666.9|65
1610389500000|2021-01-11 18:25:00|5670.9|5668.9|5666.4|5664.4|5670.9|5668.9|5665.4|5663.4|161
1610389800000|2021-01-11 18:30:00|5666.7|5664.7|5665.9|5663.9|5666.9|5664.9|5665.2|5663.2|82
1610390100000|2021-01-11 18:35:00|5665.7|5663.7|5665.9|5663.9|5666.4|5664.4|5664.9|5662.9|13
1610390400000|2021-01-11 18:40:00|5665.7|5663.7|5661.9|5659.9|5665.7|5663.7|5660.7|5658.7|81
1610390700000|2021-01-11 18:45:00|5662.2|5660.2|5658.4|5656.4|5662.4|5660.4|5657.2|5655.2|100
1610391000000|2021-01-11 18:50:00|5658.7|5656.7|5662.2|5660.2|5662.9|5660.9|5658.4|5656.4|17
1610391300000|2021-01-11 18:55:00|5662.4|5660.4|5660.4|5658.4|5663.7|5661.7|5660.4|5658.4|47
1610391600000|2021-01-11 19:00:00|5660.7|5658.7|5660.2|5658.2|5660.9|5658.9|5657.9|5655.9|72
1610391900000|2021-01-11 19:05:00|5659.9|5657.9|5659.9|5657.9|5660.9|5658.9|5658.4|5656.4|30
1610392200000|2021-01-11 19:10:00|5660.2|5658.2|5660.7|5658.7|5662.2|5660.2|5659.4|5657.4|46
1610392500000|2021-01-11 19:15:00|5660.4|5658.4|5657.4|5655.4|5661.9|5659.9|5657.4|5655.4|26
1610392800000|2021-01-11 19:20:00|5657.7|5655.7|5656.9|5654.9|5659.4|5657.4|5653.4|5651.4|66
1610393100000|2021-01-11 19:25:00|5657.2|5655.2|5655.4|5653.4|5657.4|5655.4|5653.9|5651.9|31
1610393400000|2021-01-11 19:30:00|5655.2|5653.2|5656.9|5654.9|5657.7|5655.7|5653.9|5651.9|26
1610393700000|2021-01-11 19:35:00|5656.7|5654.7|5656.9|5654.9|5657.4|5655.4|5654.9|5652.9|18
1610394000000|2021-01-11 19:40:00|5657.2|5655.2|5659.4|5657.4|5660.2|5658.2|5656.9|5654.9|24
1610394300000|2021-01-11 19:45:00|5659.2|5657.2|5662.9|5660.9|5663.7|5661.7|5658.4|5656.4|25
1610394600000|2021-01-11 19:50:00|5662.7|5660.7|5663.9|5661.9|5663.9|5661.9|5659.9|5657.9|12
1610394900000|2021-01-11 19:55:00|5663.7|5661.7|5667.4|5665.4|5668.4|5666.4|5662.9|5660.9|50
1610395200000|2021-01-11 20:00:00|5667.7|5665.7|5666.7|5664.7|5668.4|5666.4|5664.9|5662.9|95
1610395500000|2021-01-11 20:05:00|5666.9|5664.9|5663.7|5661.7|5667.9|5665.9|5662.7|5660.7|62
1610395800000|2021-01-11 20:10:00|5663.4|5661.4|5662.9|5660.9|5664.4|5662.4|5662.4|5660.4|31
1610396100000|2021-01-11 20:15:00|5663.2|5661.2|5662.9|5660.9|5664.7|5662.7|5660.4|5658.4|83
1610396400000|2021-01-11 20:20:00|5662.7|5660.7|5662.4|5660.4|5663.2|5661.2|5659.4|5657.4|43
1610396700000|2021-01-11 20:25:00|5662.7|5660.7|5661.4|5659.4|5665.9|5663.9|5660.9|5658.9|44
1610397000000|2021-01-11 20:30:00|5661.7|5659.7|5667.9|5665.9|5669.2|5667.2|5661.7|5659.7|242
1610397300000|2021-01-11 20:35:00|5668.2|5666.2|5665.2|5663.2|5671.2|5669.2|5665.2|5663.2|161
1610397600000|2021-01-11 20:40:00|5665.4|5663.4|5664.4|5662.4|5667.2|5665.2|5663.9|5661.9|117
1610397900000|2021-01-11 20:45:00|5664.7|5662.7|5670.7|5668.7|5672.7|5670.7|5664.7|5662.7|142
1610398200000|2021-01-11 20:50:00|5671.9|5669.9|5666.4|5664.4|5673.2|5671.2|5666.4|5664.4|148
1610398500000|2021-01-11 20:55:00|5666.2|5664.2|5664.2|5662.2|5667.4|5665.4|5661.9|5659.9|245
1610398800000|2021-01-11 21:00:00|5666.2|5664.2|5667.7|5663.7|5671.7|5667.7|5660.2|5656.2|0
1610399100000|2021-01-11 21:05:00|5667.6|5663.6|5665|5661|5667.6|5663.6|5664.3|5660.3|0
1610399400000|2021-01-11 21:10:00|5665.1|5661.1|5667.4|5663.4|5668.3|5664.3|5663.6|5659.6|0
1610399700000|2021-01-11 21:15:00|5667.5|5663.5|5666.3|5662.3|5667.6|5663.6|5665.2|5661.2|0
1610400000000|2021-01-11 21:20:00|5666.1|5662.1|5665|5661|5666.5|5662.5|5664.7|5660.7|0
1610400300000|2021-01-11 21:25:00|5665.1|5661.1|5665.3|5661.3|5665.3|5661.3|5664.7|5660.7|0
1610400600000|2021-01-11 21:30:00|5665.2|5661.2|5663.8|5659.8|5665.4|5661.4|5663|5659|0
1610400900000|2021-01-11 21:35:00|5663.7|5659.7|5663|5659|5663.8|5659.8|5662.1|5658.1|0
1610401200000|2021-01-11 21:40:00|5663.1|5659.1|5663.4|5659.4|5664.1|5660.1|5663|5659|0
1610401500000|2021-01-11 21:45:00|5663.3|5659.3|5663.1|5659.1|5663.9|5659.9|5662.5|5658.5|0
1610401800000|2021-01-11 21:50:00|5663|5659|5660.7|5656.7|5663.4|5659.4|5660.4|5656.4|0
1610402100000|2021-01-11 21:55:00|5660.8|5656.8|5661.6|5657.6|5661.8|5657.8|5660.4|5656.4|0
1610402400000|2021-01-11 22:00:00|5661.7|5657.7|5661.7|5657.7|5662.1|5658.1|5661.3|5657.3|0
1610402700000|2021-01-11 22:05:00|5661.9|5657.9|5662.3|5658.3|5662.3|5658.3|5661.9|5657.9|0
1610403000000|2021-01-11 22:10:00|5662.4|5658.4|5662.4|5658.4|5662.4|5658.4|5662.4|5658.4|0
1610403300000|2021-01-11 22:15:00|5662.5|5658.5|5662.4|5658.4|5662.5|5658.5|5662.3|5658.3|0
1610403600000|2021-01-11 22:20:00|5662.7|5658.7|5662.4|5658.4|5662.7|5658.7|5662.4|5658.4|0
1610403900000|2021-01-11 22:25:00|5662.7|5658.7|5662.6|5658.6|5662.7|5658.7|5662.4|5658.4|0
1610404500000|2021-01-11 22:35:00|5662.5|5658.5|5662.2|5658.2|5662.6|5658.6|5662.2|5658.2|0
1610404800000|2021-01-11 22:40:00|5661.8|5657.8|5662|5658|5662.2|5658.2|5661.8|5657.8|0
1610405100000|2021-01-11 22:45:00|5662.1|5658.1|5662.6|5658.6|5662.6|5658.6|5662.1|5658.1|0
1610405400000|2021-01-11 22:50:00|5662.7|5658.7|5662.6|5658.6|5662.7|5658.7|5662.6|5658.6|0
1610405700000|2021-01-11 22:55:00|5662.5|5658.5|5663|5659|5663.4|5659.4|5662.5|5658.5|0
1610406000000|2021-01-11 23:00:00|5663.7|5659.7|5661.1|5657.1|5665.7|5661.7|5660|5656|0
1610406300000|2021-01-11 23:05:00|5661.3|5657.3|5661.2|5657.2|5662.4|5658.4|5660.4|5656.4|0
1610406600000|2021-01-11 23:10:00|5661.3|5657.3|5663.6|5659.6|5664.4|5660.4|5661.3|5657.3|0
1610406900000|2021-01-11 23:15:00|5663.5|5659.5|5664.2|5660.2|5664.5|5660.5|5662.2|5658.2|0
1610407200000|2021-01-11 23:20:00|5664.3|5660.3|5666.2|5662.2|5666.8|5662.8|5664.3|5660.3|0
1610407500000|2021-01-11 23:25:00|5666.3|5662.3|5666.2|5662.2|5666.5|5662.5|5665.2|5661.2|0
1610407800000|2021-01-11 23:30:00|5666.3|5662.3|5668.5|5664.5|5669.4|5665.4|5666.3|5662.3|0
1610408100000|2021-01-11 23:35:00|5668.6|5664.6|5668.5|5664.5|5668.8|5664.8|5668.2|5664.2|0
1610408400000|2021-01-11 23:40:00|5668.7|5664.7|5669.1|5665.1|5669.1|5665.1|5667.1|5663.1|0
1610408700000|2021-01-11 23:45:00|5668.8|5664.8|5664.8|5660.8|5669.3|5665.3|5663.8|5659.8|0
1610409000000|2021-01-11 23:50:00|5665.1|5661.1|5666.3|5662.3|5666.3|5662.3|5663.7|5659.7|0
1610409300000|2021-01-11 23:55:00|5666|5662|5668|5664|5668.6|5664.6|5664.2|5660.2|0
1610409600000|2021-01-12 00:00:00|5668.3|5664.3|5668.2|5664.2|5668.6|5664.6|5663.9|5659.9|0
1610409900000|2021-01-12 00:05:00|5667.9|5663.9|5669.6|5665.6|5670.7|5666.7|5666|5662|0
1610410200000|2021-01-12 00:10:00|5669.4|5665.4|5669.5|5665.5|5670.4|5666.4|5668.7|5664.7|0
1610410500000|2021-01-12 00:15:00|5669.4|5665.4|5670.5|5667.5|5673.3|5670.3|5667.5|5664.5|0
1610410800000|2021-01-12 00:20:00|5669.8|5666.8|5664|5661|5670.4|5667.4|5663|5660|0
1610411100000|2021-01-12 00:25:00|5664.2|5661.2|5669.3|5666.3|5669.3|5666.3|5663.4|5660.4|0
1610411400000|2021-01-12 00:30:00|5669.2|5666.2|5668.5|5665.5|5669.3|5666.3|5667.7|5664.7|0
1610411700000|2021-01-12 00:35:00|5668.6|5665.6|5670.8|5667.8|5672.3|5669.3|5667.8|5664.8|0
1610412000000|2021-01-12 00:40:00|5670.9|5667.9|5673.8|5670.8|5675.3|5672.3|5669.4|5666.4|0
1610412300000|2021-01-12 00:45:00|5673.9|5670.9|5680.8|5677.8|5682.4|5679.4|5673.9|5670.9|0
1610412600000|2021-01-12 00:50:00|5681.1|5678.1|5682.7|5679.7|5686.6|5683.6|5681.1|5678.1|0
1610412900000|2021-01-12 00:55:00|5682.8|5679.8|5681.9|5678.9|5684.9|5681.9|5681.9|5678.9|0
1610413200000|2021-01-12 01:00:00|5681.6|5678.6|5679.1|5676.1|5682|5679|5679.1|5676.1|0
1610413500000|2021-01-12 01:05:00|5679.7|5676.7|5682|5679|5682.6|5679.6|5678.3|5675.3|0
1610413800000|2021-01-12 01:10:00|5682.1|5679.1|5679.8|5676.8|5683.5|5680.5|5679.8|5676.8|0
1610414100000|2021-01-12 01:15:00|5679.6|5676.6|5679|5676|5680.5|5677.5|5673|5670|0
1610414400000|2021-01-12 01:20:00|5679.1|5676.1|5671.5|5668.5|5679.1|5676.1|5670|5667|0
1610414700000|2021-01-12 01:25:00|5671.2|5668.2|5663.3|5660.3|5671.4|5668.4|5663.2|5660.2|0
1610415000000|2021-01-12 01:30:00|5663.2|5660.2|5670.2|5667.2|5673|5670|5659.4|5656.4|0
1610415300000|2021-01-12 01:35:00|5670.5|5667.5|5664.3|5661.3|5671.7|5668.7|5664.3|5661.3|0
1610415600000|2021-01-12 01:40:00|5664.4|5661.4|5667.4|5664.4|5667.4|5664.4|5662.8|5659.8|0
1610415900000|2021-01-12 01:45:00|5667.5|5664.5|5669|5666|5669|5666|5665.9|5662.9|0
1610416200000|2021-01-12 01:50:00|5669.3|5666.3|5671.9|5668.9|5672|5669|5669|5666|0
1610416500000|2021-01-12 01:55:00|5671.6|5668.6|5672.7|5669.7|5675|5672|5670.5|5667.5|0
1610416800000|2021-01-12 02:00:00|5673|5670|5670.3|5667.3|5676.3|5673.3|5670.2|5667.2|0
1610417100000|2021-01-12 02:05:00|5670.4|5667.4|5671.9|5668.9|5671.9|5668.9|5668.8|5665.8|0
1610417400000|2021-01-12 02:10:00|5671.8|5668.8|5668.8|5665.8|5673.3|5670.3|5668.7|5665.7|0
1610417700000|2021-01-12 02:15:00|5668.7|5665.7|5668.9|5665.9|5668.9|5665.9|5665.8|5662.8|0
1610418000000|2021-01-12 02:20:00|5669.4|5666.4|5669|5666|5670.4|5667.4|5665.9|5662.9|0
1610418300000|2021-01-12 02:25:00|5669.3|5666.3|5671.3|5668.3|5672|5669|5667.5|5664.5|0
1610418600000|2021-01-12 02:30:00|5671.6|5668.6|5670.6|5667.6|5672.1|5669.1|5667.6|5664.6|0
1610418900000|2021-01-12 02:35:00|5670.7|5667.7|5671.4|5668.4|5672.1|5669.1|5667.7|5664.7|0
1610419200000|2021-01-12 02:40:00|5671.6|5668.6|5670.6|5667.6|5672.1|5669.1|5670.6|5667.6|0
1610419500000|2021-01-12 02:45:00|5671.3|5668.3|5669.7|5666.7|5672.6|5669.6|5669.6|5666.6|0
1610419800000|2021-01-12 02:50:00|5669.6|5666.6|5668.8|5665.8|5669.6|5666.6|5668|5665|0
1610420100000|2021-01-12 02:55:00|5669.1|5666.1|5672.5|5669.5|5672.6|5669.6|5669.1|5666.1|0
1610420400000|2021-01-12 03:00:00|5672.6|5669.6|5672.6|5669.6|5672.7|5669.7|5670.4|5667.4|0
1610420700000|2021-01-12 03:05:00|5672.7|5669.7|5672.6|5669.6|5674.2|5671.2|5671.2|5668.2|0
1610421000000|2021-01-12 03:10:00|5672.7|5669.7|5669.5|5666.5|5673.4|5670.4|5669.5|5666.5|0
1610421300000|2021-01-12 03:15:00|5669.4|5666.4|5667.7|5664.7|5669.4|5666.4|5667.7|5664.7|0
1610421600000|2021-01-12 03:20:00|5667.8|5664.8|5667.8|5664.8|5667.8|5664.8|5666.1|5663.1|0
1610421900000|2021-01-12 03:25:00|5667.7|5664.7|5666.4|5663.4|5669.2|5666.2|5666.2|5663.2|0
1610422200000|2021-01-12 03:30:00|5666.7|5663.7|5666.3|5663.3|5667.8|5664.8|5664.8|5661.8|0
1610422500000|2021-01-12 03:35:00|5666.2|5663.2|5667.1|5664.1|5667.8|5664.8|5664.8|5661.8|0
1610422800000|2021-01-12 03:40:00|5666.8|5663.8|5667.8|5664.8|5667.8|5664.8|5666.3|5663.3|0
1610423100000|2021-01-12 03:45:00|5667.7|5664.7|5665.3|5662.3|5667.8|5664.8|5664.6|5661.6|0
1610423400000|2021-01-12 03:50:00|5665.6|5662.6|5666.8|5663.8|5668.3|5665.3|5665.6|5662.6|0
1610423700000|2021-01-12 03:55:00|5667.1|5664.1|5666.8|5663.8|5668.2|5665.2|5666.8|5663.8|0
1610424000000|2021-01-12 04:00:00|5666.7|5663.7|5666.8|5663.8|5668.3|5665.3|5666.7|5663.7|0
1610424300000|2021-01-12 04:05:00|5666.7|5663.7|5666|5663|5666.8|5663.8|5665.2|5662.2|0
1610424600000|2021-01-12 04:10:00|5666.2|5663.2|5666.8|5663.8|5667.4|5664.4|5665.2|5662.2|0
1610424900000|2021-01-12 04:15:00|5667|5664|5668.1|5665.1|5668.2|5665.2|5666.7|5663.7|0
1610425200000|2021-01-12 04:20:00|5667.9|5664.9|5665.2|5662.2|5668.2|5665.2|5665.2|5662.2|0
1610425500000|2021-01-12 04:25:00|5665.8|5662.8|5663.7|5660.7|5666.7|5663.7|5663.6|5660.6|0
1610425800000|2021-01-12 04:30:00|5663.6|5660.6|5662.2|5659.2|5665.1|5662.1|5662.1|5659.1|0
1610426100000|2021-01-12 04:35:00|5663.6|5660.6|5662.1|5659.1|5665.1|5662.1|5662|5659|0
1610426400000|2021-01-12 04:40:00|5662|5659|5662|5659|5663.5|5660.5|5660.4|5657.4|0
1610426700000|2021-01-12 04:45:00|5662.1|5659.1|5665.1|5662.1|5666.7|5663.7|5662.1|5659.1|0
1610427000000|2021-01-12 04:50:00|5664.4|5661.4|5663.5|5660.5|5665.2|5662.2|5663.5|5660.5|0
1610427300000|2021-01-12 04:55:00|5663.6|5660.6|5665.7|5662.7|5666.5|5663.5|5663.6|5660.6|0
1610427600000|2021-01-12 05:00:00|5666|5663|5662.8|5659.8|5666.5|5663.5|5662|5659|0
1610427900000|2021-01-12 05:05:00|5663.1|5660.1|5665|5662|5665.1|5662.1|5662|5659|0
1610428200000|2021-01-12 05:10:00|5667.9|5664.9|5669.6|5666.6|5671|5668|5667.9|5664.9|0
1610428500000|2021-01-12 05:15:00|5669.5|5666.5|5669.4|5666.4|5671|5668|5668|5665|0
1610428800000|2021-01-12 05:20:00|5669.5|5666.5|5668.1|5665.1|5670.1|5667.1|5668|5665|0
1610429100000|2021-01-12 05:25:00|5668|5665|5668.8|5665.8|5669.6|5666.6|5668|5665|0
1610429400000|2021-01-12 05:30:00|5669.1|5666.1|5671|5668|5671|5668|5668.2|5665.2|0
1610429700000|2021-01-12 05:35:00|5670.9|5667.9|5671.2|5668.2|5674|5671|5669.6|5666.6|0
1610430000000|2021-01-12 05:40:00|5671.8|5668.8|5672.6|5669.6|5672.7|5669.7|5671.1|5668.1|0
1610430300000|2021-01-12 05:45:00|5672.7|5669.7|5672.9|5669.9|5674.3|5671.3|5672.7|5669.7|0
1610430600000|2021-01-12 05:50:00|5673.1|5670.1|5672.8|5669.8|5674.3|5671.3|5671.3|5668.3|0
1610430900000|2021-01-12 05:55:00|5672.2|5669.2|5669.9|5666.9|5672.8|5669.8|5669.8|5666.8|0
1610431200000|2021-01-12 06:00:00|5670.2|5667.2|5668.3|5665.3|5671.4|5668.4|5666.8|5663.8|0
1610431500000|2021-01-12 06:05:00|5667.6|5664.6|5668.4|5665.4|5670|5667|5666.8|5663.8|0
1610431800000|2021-01-12 06:10:00|5667.9|5664.9|5667.8|5664.8|5669.2|5666.2|5667|5664|0
1610432100000|2021-01-12 06:15:00|5668.1|5665.1|5669.2|5666.2|5669.9|5666.9|5665.5|5662.5|0
1610432400000|2021-01-12 06:20:00|5669.9|5666.9|5669.9|5666.9|5670|5667|5668.5|5665.5|0
1610432700000|2021-01-12 06:25:00|5670|5667|5671.5|5668.5|5671.6|5668.6|5669.9|5666.9|0
1610433000000|2021-01-12 06:30:00|5671.6|5668.6|5672|5669|5673.4|5670.4|5670.5|5667.5|0
1610433300000|2021-01-12 06:35:00|5671.9|5668.9|5672|5669|5673.4|5670.4|5670.5|5667.5|0
1610433600000|2021-01-12 06:40:00|5673.4|5670.4|5670.6|5667.6|5673.4|5670.4|5670.5|5667.5|0
1610433900000|2021-01-12 06:45:00|5670.9|5667.9|5675|5672|5675|5672|5670.6|5667.6|0
1610434200000|2021-01-12 06:50:00|5675.1|5672.1|5672.2|5669.2|5676.5|5673.5|5672.2|5669.2|0
1610434500000|2021-01-12 06:55:00|5672.5|5669.5|5674.9|5671.9|5674.9|5671.9|5672.5|5669.5|0
1610434800000|2021-01-12 07:00:00|5674.7|5671.7|5674.7|5672.7|5677.9|5675.9|5671.2|5669.2|205
1610435100000|2021-01-12 07:05:00|5674.9|5672.9|5670.4|5668.4|5675.4|5673.4|5669.4|5667.4|165
1610435400000|2021-01-12 07:10:00|5670.2|5668.2|5670.4|5668.4|5672.2|5670.2|5669.2|5667.2|235
1610435700000|2021-01-12 07:15:00|5670.2|5668.2|5669.2|5667.2|5672.9|5670.9|5669.2|5667.2|153
1610436000000|2021-01-12 07:20:00|5668.9|5666.9|5672.2|5670.2|5672.7|5670.7|5668.9|5666.9|122
1610436300000|2021-01-12 07:25:00|5672.4|5670.4|5678.4|5676.4|5678.7|5676.7|5672.2|5670.2|995
1610436600000|2021-01-12 07:30:00|5678.7|5676.7|5678.7|5676.7|5681.9|5679.9|5677.2|5675.2|210
1610436900000|2021-01-12 07:35:00|5678.2|5676.2|5672.9|5670.9|5678.9|5676.9|5672.7|5670.7|92
1610437200000|2021-01-12 07:40:00|5673.2|5671.2|5674.2|5672.2|5675.4|5673.4|5672.4|5670.4|90
1610437500000|2021-01-12 07:45:00|5674.4|5672.4|5673.2|5671.2|5675.7|5673.7|5670.7|5668.7|118
1610437800000|2021-01-12 07:50:00|5673.4|5671.4|5671.2|5669.2|5674.4|5672.4|5669.7|5667.7|381
1610438100000|2021-01-12 07:55:00|5671.4|5669.4|5674.9|5672.9|5678.2|5676.2|5670.7|5668.7|305
1610438400000|2021-01-12 08:00:00|5674.4|5673.4|5676.4|5675.4|5678.9|5677.9|5666.9|5665.9|1735
1610438700000|2021-01-12 08:05:00|5676.7|5675.7|5672.4|5671.4|5679.4|5678.4|5670.9|5669.9|886
1610439000000|2021-01-12 08:10:00|5671.9|5670.9|5673.9|5672.9|5678.2|5677.2|5671.4|5670.4|990
1610439300000|2021-01-12 08:15:00|5674.2|5673.2|5666.2|5665.2|5676.9|5675.9|5666.2|5665.2|1662
1610439600000|2021-01-12 08:20:00|5666.4|5665.4|5665.4|5664.4|5671.4|5670.4|5664.2|5663.2|520
1610439900000|2021-01-12 08:25:00|5665.7|5664.7|5657.4|5656.4|5665.9|5664.9|5656.7|5655.7|596
1610440200000|2021-01-12 08:30:00|5657.2|5656.2|5662.2|5661.2|5662.2|5661.2|5656.9|5655.9|2592
1610440500000|2021-01-12 08:35:00|5661.9|5660.9|5652.7|5651.7|5665.7|5664.7|5651.9|5650.9|637
1610440800000|2021-01-12 08:40:00|5653|5652|5662.2|5661.2|5664|5663|5652.7|5651.7|469
1610441100000|2021-01-12 08:45:00|5662.5|5661.5|5657|5656|5662.7|5661.7|5654.7|5653.7|507
1610441400000|2021-01-12 08:50:00|5657.2|5656.2|5655|5654|5658.7|5657.7|5652.5|5651.5|509
1610441700000|2021-01-12 08:55:00|5654.7|5653.7|5662.2|5661.2|5664.2|5663.2|5653.7|5652.7|436
1610442000000|2021-01-12 09:00:00|5662.5|5661.5|5663.2|5662.2|5664.7|5663.7|5660.5|5659.5|608
1610442300000|2021-01-12 09:05:00|5663|5662|5665.5|5664.5|5666.5|5665.5|5663|5662|2467
1610442600000|2021-01-12 09:10:00|5665.7|5664.7|5668.2|5667.2|5670|5669|5664.2|5663.2|12409
1610442900000|2021-01-12 09:15:00|5668.5|5667.5|5665.2|5664.2|5670|5669|5664|5663|3087
1610443200000|2021-01-12 09:20:00|5665.5|5664.5|5664.2|5663.2|5667|5666|5662.7|5661.7|4069
1610443500000|2021-01-12 09:25:00|5664|5663|5657.2|5656.2|5666|5665|5655.5|5654.5|967
1610443800000|2021-01-12 09:30:00|5657|5656|5665.2|5664.2|5667|5666|5657|5656|942
1610444100000|2021-01-12 09:35:00|5664.7|5663.7|5666.7|5665.7|5666.7|5665.7|5661.2|5660.2|702
1610444400000|2021-01-12 09:40:00|5667|5666|5669.5|5668.5|5671.5|5670.5|5663.2|5662.2|771
1610444700000|2021-01-12 09:45:00|5670|5669|5673.7|5672.7|5674.5|5673.5|5670|5669|5970
1610445000000|2021-01-12 09:50:00|5673.5|5672.5|5668.2|5667.2|5674|5673|5668|5667|1103
1610445300000|2021-01-12 09:55:00|5668.5|5667.5|5659.7|5658.7|5669|5668|5657.7|5656.7|657
1610445600000|2021-01-12 10:00:00|5659.5|5658.5|5663.7|5662.7|5665.5|5664.5|5659.5|5658.5|5380
1610445900000|2021-01-12 10:05:00|5663.5|5662.5|5662|5661|5664.2|5663.2|5660|5659|5968
1610446200000|2021-01-12 10:10:00|5662.2|5661.2|5663|5662|5664|5663|5661|5660|1227
1610446500000|2021-01-12 10:15:00|5662.7|5661.7|5662|5661|5664|5663|5659.5|5658.5|405
1610446800000|2021-01-12 10:20:00|5662.2|5661.2|5664.7|5663.7|5665|5664|5661.7|5660.7|276
1610447100000|2021-01-12 10:25:00|5664.5|5663.5|5664.7|5663.7|5665.5|5664.5|5662.5|5661.5|10178
1610447400000|2021-01-12 10:30:00|5664.5|5663.5|5661.7|5660.7|5666|5665|5661.5|5660.5|5691
1610447700000|2021-01-12 10:35:00|5662|5661|5662|5661|5662.2|5661.2|5659|5658|273
1610448000000|2021-01-12 10:40:00|5662.2|5661.2|5658.5|5657.5|5662.7|5661.7|5658.5|5657.5|1916
1610448300000|2021-01-12 10:45:00|5658.2|5657.2|5660|5659|5664.2|5663.2|5656.5|5655.5|380
1610448600000|2021-01-12 10:50:00|5659.7|5658.7|5661.2|5660.2|5662|5661|5658.7|5657.7|5816
1610448900000|2021-01-12 10:55:00|5661.5|5660.5|5662.5|5661.5|5664|5663|5660.7|5659.7|3299
1610449200000|2021-01-12 11:00:00|5663|5662|5662.5|5661.5|5666|5665|5661.7|5660.7|433
1610449500000|2021-01-12 11:05:00|5662.7|5661.7|5659.2|5658.2|5664.5|5663.5|5659.2|5658.2|1354
1610449800000|2021-01-12 11:10:00|5659.5|5658.5|5651.5|5650.5|5659.5|5658.5|5650.5|5649.5|723
1610450100000|2021-01-12 11:15:00|5651.2|5650.2|5653|5652|5657.2|5656.2|5651.2|5650.2|476
1610450400000|2021-01-12 11:20:00|5653.2|5652.2|5656.2|5655.2|5657.7|5656.7|5652.7|5651.7|498
1610450700000|2021-01-12 11:25:00|5656.5|5655.5|5657.2|5656.2|5658.7|5657.7|5656.2|5655.2|173
1610451000000|2021-01-12 11:30:00|5657.5|5656.5|5660.2|5659.2|5661.5|5660.5|5657.2|5656.2|890
1610451300000|2021-01-12 11:35:00|5660.5|5659.5|5660|5659|5663|5662|5659.7|5658.7|305
1610451600000|2021-01-12 11:40:00|5659.7|5658.7|5659|5658|5660|5659|5657.7|5656.7|292
1610451900000|2021-01-12 11:45:00|5658.7|5657.7|5655.5|5654.5|5659.7|5658.7|5654.5|5653.5|5299
1610452200000|2021-01-12 11:50:00|5656.2|5655.2|5655.2|5654.2|5657.2|5656.2|5653|5652|344
1610452500000|2021-01-12 11:55:00|5655.5|5654.5|5655.7|5654.7|5657.5|5656.5|5653.5|5652.5|190
1610452800000|2021-01-12 12:00:00|5656|5655|5660|5659|5660|5659|5655.5|5654.5|1640
1610453100000|2021-01-12 12:05:00|5659.7|5658.7|5660.2|5659.2|5662.2|5661.2|5659|5658|287
1610453400000|2021-01-12 12:10:00|5660|5659|5654.5|5653.5|5660.2|5659.2|5653.5|5652.5|1435
1610453700000|2021-01-12 12:15:00|5654.2|5653.2|5653.2|5652.2|5656|5655|5653|5652|323
1610454000000|2021-01-12 12:20:00|5653.5|5652.5|5653.5|5652.5|5655.5|5654.5|5652|5651|325
1610454300000|2021-01-12 12:25:00|5653.2|5652.2|5654.2|5653.2|5655|5654|5652.5|5651.5|101
1610454600000|2021-01-12 12:30:00|5654|5653|5649.2|5648.2|5655|5654|5649|5648|377
1610454900000|2021-01-12 12:35:00|5649|5648|5652|5651|5652.5|5651.5|5648|5647|295
1610455200000|2021-01-12 12:40:00|5652.1|5651.1|5653.6|5652.6|5653.6|5652.6|5650.6|5649.6|480
1610455500000|2021-01-12 12:45:00|5653.1|5652.1|5658.1|5657.1|5659.1|5658.1|5653.1|5652.1|463
1610455800000|2021-01-12 12:50:00|5658.3|5657.3|5655.1|5654.1|5659.1|5658.1|5654.8|5653.8|667
1610456100000|2021-01-12 12:55:00|5654.8|5653.8|5654.1|5653.1|5655.6|5654.6|5653.3|5652.3|184
1610456400000|2021-01-12 13:00:00|5653.8|5652.8|5655.6|5654.6|5655.6|5654.6|5652.1|5651.1|449
1610456700000|2021-01-12 13:05:00|5655.3|5654.3|5657.3|5656.3|5657.6|5656.6|5655.1|5654.1|4423
1610457000000|2021-01-12 13:10:00|5657.6|5656.6|5655.1|5654.1|5658.6|5657.6|5654.1|5653.1|1597
1610457300000|2021-01-12 13:15:00|5655.3|5654.3|5657.1|5656.1|5657.1|5656.1|5653.3|5652.3|7730
1610457600000|2021-01-12 13:20:00|5656.8|5655.8|5653.6|5652.6|5657.6|5656.6|5653.3|5652.3|2966
1610457900000|2021-01-12 13:25:00|5653.3|5652.3|5656.6|5655.6|5657.6|5656.6|5652.3|5651.3|213
1610458200000|2021-01-12 13:30:00|5656.3|5655.3|5660.1|5659.1|5661.6|5660.6|5656.1|5655.1|413
1610458500000|2021-01-12 13:35:00|5660.3|5659.3|5657.6|5656.6|5661.6|5660.6|5654.8|5653.8|258
1610458800000|2021-01-12 13:40:00|5657.3|5656.3|5655.8|5654.8|5657.6|5656.6|5655.6|5654.6|203
1610459100000|2021-01-12 13:45:00|5655.6|5654.6|5656.6|5655.6|5657.1|5656.1|5654.1|5653.1|148
1610459400000|2021-01-12 13:50:00|5656.8|5655.8|5657.8|5656.8|5659.8|5658.8|5656.1|5655.1|311
1610459700000|2021-01-12 13:55:00|5657.6|5656.6|5654.8|5653.8|5658.3|5657.3|5650.1|5649.1|593
1610460000000|2021-01-12 14:00:00|5655.1|5654.1|5659.3|5658.3|5659.8|5658.8|5653.3|5652.3|1508
1610460300000|2021-01-12 14:05:00|5659.8|5658.8|5657.1|5656.1|5660.6|5659.6|5654.6|5653.6|230
1610460600000|2021-01-12 14:10:00|5656.8|5655.8|5656.3|5655.3|5658.1|5657.1|5655.1|5654.1|527
1610460900000|2021-01-12 14:15:00|5656.1|5655.1|5657.3|5656.3|5658.1|5657.1|5654.8|5653.8|224
1610461200000|2021-01-12 14:20:00|5657.6|5656.6|5659.6|5658.6|5660.1|5659.1|5656.6|5655.6|5207
1610461500000|2021-01-12 14:25:00|5659.8|5658.8|5658.3|5657.3|5660.1|5659.1|5656.3|5655.3|447
1610461800000|2021-01-12 14:30:00|5658.1|5657.1|5655.3|5654.3|5660.3|5659.3|5654.1|5653.1|450
1610462100000|2021-01-12 14:35:00|5655.1|5654.1|5649.1|5648.1|5655.6|5654.6|5648.3|5647.3|3784
1610462400000|2021-01-12 14:40:00|5649.3|5648.3|5647.6|5646.6|5652.1|5651.1|5646.6|5645.6|450
1610462700000|2021-01-12 14:45:00|5647.8|5646.8|5645.8|5644.8|5649.6|5648.6|5644.3|5643.3|619
1610463000000|2021-01-12 14:50:00|5645.1|5644.1|5645.6|5644.6|5647.3|5646.3|5636.6|5635.6|710
1610463300000|2021-01-12 14:55:00|5645.8|5644.8|5652.3|5651.3|5652.6|5651.6|5643.6|5642.6|504
1610463600000|2021-01-12 15:00:00|5651.6|5650.6|5655.3|5654.3|5656.1|5655.1|5648.6|5647.6|313
1610463900000|2021-01-12 15:05:00|5655.6|5654.6|5656.6|5655.6|5656.8|5655.8|5653.6|5652.6|831
1610464200000|2021-01-12 15:10:00|5656.5|5655.5|5655.7|5654.7|5658|5657|5653.7|5652.7|682
1610464500000|2021-01-12 15:15:00|5656|5655|5660.5|5659.5|5661|5660|5653.2|5652.2|426
1610464800000|2021-01-12 15:20:00|5660.7|5659.7|5660.5|5659.5|5662|5661|5660.2|5659.2|262
1610465100000|2021-01-12 15:25:00|5663.7|5662.7|5659.5|5658.5|5664.5|5663.5|5659|5658|2744
1610465400000|2021-01-12 15:30:00|5659.7|5658.7|5658|5657|5661.7|5660.7|5656.2|5655.2|405
1610465700000|2021-01-12 15:35:00|5657.7|5656.7|5658|5657|5659|5658|5656|5655|394
1610466000000|2021-01-12 15:40:00|5658.2|5657.2|5662|5661|5664|5663|5657|5656|385
1610466300000|2021-01-12 15:45:00|5662.2|5661.2|5664.5|5663.5|5665.7|5664.7|5659.7|5658.7|1662
1610466600000|2021-01-12 15:50:00|5664.7|5663.7|5664.5|5663.5|5665.2|5664.2|5661.5|5660.5|226
1610466900000|2021-01-12 15:55:00|5664.7|5663.7|5661|5660|5665|5664|5658.5|5657.5|1209
1610467200000|2021-01-12 16:00:00|5660.7|5659.7|5662.5|5661.5|5663.2|5662.2|5658|5657|630
1610467500000|2021-01-12 16:05:00|5662.2|5661.2|5665.5|5664.5|5665.5|5664.5|5660.5|5659.5|2468
1610467800000|2021-01-12 16:10:00|5665.7|5664.7|5668|5667|5668|5667|5664|5663|2351
1610468100000|2021-01-12 16:15:00|5668.2|5667.2|5666.5|5665.5|5670.7|5669.7|5666|5665|3571
1610468400000|2021-01-12 16:20:00|5666.7|5665.7|5661.5|5660.5|5667|5666|5661|5660|3084
1610468700000|2021-01-12 16:25:00|5661|5660|5654|5653|5661.2|5660.2|5653|5652|1433
1610469000000|2021-01-12 16:30:00|5654.7|5652.7|5652|5650|5655.5|5653.5|5646.7|5644.7|2504
1610469300000|2021-01-12 16:35:00|5651.7|5649.7|5645|5643|5652.2|5650.2|5644|5642|6363
1610469600000|2021-01-12 16:40:00|5644.7|5642.7|5643.5|5641.5|5646.7|5644.7|5640.2|5638.2|535
1610469900000|2021-01-12 16:45:00|5643.2|5641.2|5639|5637|5643.5|5641.5|5638.7|5636.7|4980
1610470200000|2021-01-12 16:50:00|5639.2|5637.2|5638.5|5636.5|5639.5|5637.5|5633.5|5631.5|507
1610470500000|2021-01-12 16:55:00|5638|5636|5643.2|5641.2|5643.5|5641.5|5637.5|5635.5|295
1610470800000|2021-01-12 17:00:00|5643.5|5641.5|5638|5636|5644|5642|5637.5|5635.5|209
1610471100000|2021-01-12 17:05:00|5638.5|5636.5|5631.2|5629.2|5638.5|5636.5|5629|5627|617
1610471400000|2021-01-12 17:10:00|5631|5629|5624.7|5622.7|5631.5|5629.5|5624.5|5622.5|292
1610471700000|2021-01-12 17:15:00|5624.5|5622.5|5630|5628|5630.2|5628.2|5622|5620|333
1610472000000|2021-01-12 17:20:00|5629.7|5627.7|5629.7|5627.7|5633.5|5631.5|5628.5|5626.5|572
1610472300000|2021-01-12 17:25:00|5629.5|5627.5|5634.2|5632.2|5634.5|5632.5|5629.2|5627.2|185
1610472600000|2021-01-12 17:30:00|5633.7|5631.7|5631.2|5629.2|5634.5|5632.5|5629.5|5627.5|142
1610472900000|2021-01-12 17:35:00|5631.5|5629.5|5633.7|5631.7|5633.7|5631.7|5630.5|5628.5|81
1610473200000|2021-01-12 17:40:00|5633.5|5631.5|5634.7|5632.7|5635.2|5633.2|5630.7|5628.7|72
1610473500000|2021-01-12 17:45:00|5635|5633|5634.5|5632.5|5635.7|5633.7|5633|5631|123
1610473800000|2021-01-12 17:50:00|5634.7|5632.7|5635.7|5633.7|5636.7|5634.7|5634.5|5632.5|63
1610474100000|2021-01-12 17:55:00|5636|5634|5635.7|5633.7|5636|5634|5634.7|5632.7|66
1610474400000|2021-01-12 18:00:00|5635.5|5633.5|5638.2|5636.2|5639|5637|5634.5|5632.5|128
1610474700000|2021-01-12 18:05:00|5638|5636|5635.5|5633.5|5639|5637|5634.2|5632.2|121
1610475000000|2021-01-12 18:10:00|5635.7|5633.7|5639.2|5637.2|5640.5|5638.5|5635.7|5633.7|82
1610475300000|2021-01-12 18:15:00|5639|5637|5636.2|5634.2|5639.5|5637.5|5636.2|5634.2|61
1610475600000|2021-01-12 18:20:00|5636.5|5634.5|5634.2|5632.2|5637|5635|5633.7|5631.7|60
1610475900000|2021-01-12 18:25:00|5634.5|5632.5|5640.2|5638.2|5640.5|5638.5|5634.5|5632.5|124
1610476200000|2021-01-12 18:30:00|5640|5638|5644|5642|5645.5|5643.5|5638.5|5636.5|175
1610476500000|2021-01-12 18:35:00|5644.2|5642.2|5643|5641|5645.2|5643.2|5642.2|5640.2|39
1610476800000|2021-01-12 18:40:00|5642.7|5640.7|5641.5|5639.5|5643|5641|5641.2|5639.2|40
1610477100000|2021-01-12 18:45:00|5641.7|5639.7|5641|5639|5642.2|5640.2|5640.5|5638.5|54
1610477400000|2021-01-12 18:50:00|5640.7|5638.7|5639.2|5637.2|5641.7|5639.7|5638.5|5636.5|56
1610477700000|2021-01-12 18:55:00|5639.5|5637.5|5641.7|5639.7|5642.7|5640.7|5639|5637|51
1610478000000|2021-01-12 19:00:00|5641.5|5639.5|5645|5643|5646|5644|5640.2|5638.2|91
1610478300000|2021-01-12 19:05:00|5645.2|5643.2|5642.7|5640.7|5645.5|5643.5|5642.2|5640.2|28
1610478600000|2021-01-12 19:10:00|5643|5641|5643.2|5641.2|5643.5|5641.5|5642.5|5640.5|48
1610478900000|2021-01-12 19:15:00|5643|5641|5644.7|5642.7|5645.7|5643.7|5642.2|5640.2|124
1610479200000|2021-01-12 19:20:00|5645|5643|5647|5645|5647|5645|5644|5642|83
1610479500000|2021-01-12 19:25:00|5647.2|5645.2|5646.5|5644.5|5648|5646|5646.2|5644.2|99
1610479800000|2021-01-12 19:30:00|5646.7|5644.7|5650.5|5648.5|5652.2|5650.2|5646.5|5644.5|203
1610480100000|2021-01-12 19:35:00|5650.7|5648.7|5650|5648|5651|5649|5647.7|5645.7|140
1610480400000|2021-01-12 19:40:00|5649.5|5647.5|5646.7|5644.7|5650.2|5648.2|5646|5644|167
1610480700000|2021-01-12 19:45:00|5646.5|5644.5|5647|5645|5648.5|5646.5|5643.7|5641.7|240
1610481000000|2021-01-12 19:50:00|5646.7|5644.7|5644.7|5642.7|5646.7|5644.7|5642.7|5640.7|113
1610481300000|2021-01-12 19:55:00|5644.5|5642.5|5648|5646|5648.2|5646.2|5644.2|5642.2|110
1610481600000|2021-01-12 20:00:00|5648.2|5646.2|5652.7|5650.7|5653|5651|5648.2|5646.2|94
1610481900000|2021-01-12 20:05:00|5652.5|5650.5|5651.7|5649.7|5653.5|5651.5|5649.2|5647.2|146
1610482200000|2021-01-12 20:10:00|5652|5650|5648.7|5646.7|5652.2|5650.2|5648.2|5646.2|111
1610482500000|2021-01-12 20:15:00|5648.5|5646.5|5650.2|5648.2|5650.7|5648.7|5647.2|5645.2|181
1610482800000|2021-01-12 20:20:00|5650.5|5648.5|5652.7|5650.7|5654.7|5652.7|5650.2|5648.2|122
1610483100000|2021-01-12 20:25:00|5652.5|5650.5|5650.7|5648.7|5652.7|5650.7|5650|5648|284
1610483400000|2021-01-12 20:30:00|5650.5|5648.5|5650.5|5648.5|5652.2|5650.2|5649|5647|145
1610483700000|2021-01-12 20:35:00|5650.2|5648.2|5650.2|5648.2|5650.7|5648.7|5648|5646|78
1610484000000|2021-01-12 20:40:00|5650|5648|5652.2|5650.2|5653|5651|5649.5|5647.5|230
1610484300000|2021-01-12 20:45:00|5652.5|5650.5|5655.2|5653.2|5655.2|5653.2|5651.2|5649.2|206
1610484600000|2021-01-12 20:50:00|5655.5|5653.5|5658.2|5656.2|5658.2|5656.2|5652.5|5650.5|207
1610484900000|2021-01-12 20:55:00|5658|5656|5658.2|5656.2|5660.2|5658.2|5657.2|5655.2|203
1610485200000|2021-01-12 21:00:00|5657.2|5655.2|5656|5652|5659.1|5655.2|5654.8|5650.8|0
1610485500000|2021-01-12 21:05:00|5655.7|5651.7|5657.7|5653.7|5657.7|5653.7|5654.9|5650.9|0
1610485800000|2021-01-12 21:10:00|5658|5654|5657.4|5653.4|5658|5654|5656.4|5652.4|0
1610486100000|2021-01-12 21:15:00|5657.5|5653.5|5657.2|5653.2|5657.5|5653.5|5656.8|5652.8|0
1610486400000|2021-01-12 21:20:00|5657|5653|5656.4|5652.4|5657|5653|5656.4|5652.4|0
1610486700000|2021-01-12 21:25:00|5656.7|5652.7|5656.9|5652.9|5656.9|5652.9|5656.3|5652.3|0
1610487000000|2021-01-12 21:30:00|5656.8|5652.8|5657.2|5653.2|5659.8|5655.8|5656.8|5652.8|0
1610487300000|2021-01-12 21:35:00|5657.5|5653.5|5660.1|5656.1|5660.1|5656.1|5656.2|5652.2|0
1610487600000|2021-01-12 21:40:00|5660.2|5656.2|5659.4|5655.4|5661.9|5657.9|5658|5654|0
1610487900000|2021-01-12 21:45:00|5659.5|5655.5|5658.8|5654.8|5660.1|5656.1|5658.4|5654.4|0
1610488200000|2021-01-12 21:50:00|5658.4|5654.4|5658.1|5654.1|5659.2|5655.2|5657.8|5653.8|0
1610488500000|2021-01-12 21:55:00|5658|5654|5656.6|5652.6|5658|5654|5655.2|5651.2|0
1610488800000|2021-01-12 22:00:00|5656.8|5652.8|5656.6|5652.6|5657.2|5653.2|5656.6|5652.6|0
1610489100000|2021-01-12 22:05:00|5656.7|5652.7|5657.2|5653.2|5657.2|5653.2|5656.6|5652.6|0
1610489400000|2021-01-12 22:10:00|5657.1|5653.1|5657|5653|5657.3|5653.3|5656.8|5652.8|0
1610489700000|2021-01-12 22:15:00|5656.9|5652.9|5657.1|5653.1|5657.5|5653.5|5656.3|5652.3|0
1610490000000|2021-01-12 22:20:00|5656.8|5652.8|5656|5652|5656.8|5652.8|5655.9|5651.9|0
1610490300000|2021-01-12 22:25:00|5656.2|5652.2|5656.4|5652.4|5656.4|5652.4|5656|5652|0
1610490600000|2021-01-12 22:30:00|5656.6|5652.6|5656|5652|5656.6|5652.6|5656|5652|0
1610490900000|2021-01-12 22:35:00|5656.4|5652.4|5656.3|5652.3|5656.5|5652.5|5656|5652|0
1610491200000|2021-01-12 22:40:00|5656|5652|5656.1|5652.1|5656.3|5652.3|5655.1|5651.1|0
1610491500000|2021-01-12 22:45:00|5655.9|5651.9|5656|5652|5656.3|5652.3|5655.5|5651.5|0
1610491800000|2021-01-12 22:50:00|5655.9|5651.9|5656.8|5652.8|5657.1|5653.1|5655.9|5651.9|0
1610492100000|2021-01-12 22:55:00|5656.7|5652.7|5656.8|5652.8|5656.9|5652.9|5656.2|5652.2|0
1610492400000|2021-01-12 23:00:00|5656.5|5652.5|5654|5650|5657.4|5653.4|5653.8|5649.8|0
1610492700000|2021-01-12 23:05:00|5653.8|5649.8|5654.9|5650.9|5655.7|5651.7|5653.7|5649.7|0
1610493000000|2021-01-12 23:10:00|5655|5651|5657.3|5653.3|5657.3|5653.3|5655|5651|0
1610493300000|2021-01-12 23:15:00|5657.5|5653.5|5660.3|5656.3|5661.3|5657.3|5657|5653|0
1610493600000|2021-01-12 23:20:00|5660.4|5656.4|5659.9|5655.9|5660.6|5656.6|5659.2|5655.2|0
1610493900000|2021-01-12 23:25:00|5660.2|5656.2|5660.9|5656.9|5661.3|5657.3|5659.2|5655.2|0
1610494200000|2021-01-12 23:30:00|5660.8|5656.8|5659.5|5655.5|5660.8|5656.8|5658.3|5654.3|0
1610494500000|2021-01-12 23:35:00|5659.4|5655.4|5659|5655|5659.5|5655.5|5658.3|5654.3|0
1610494800000|2021-01-12 23:40:00|5658.8|5654.8|5657.4|5653.4|5659|5655|5657.3|5653.3|0
1610495100000|2021-01-12 23:45:00|5657.5|5653.5|5659.3|5655.3|5659.9|5655.9|5657.5|5653.5|0
1610495400000|2021-01-12 23:50:00|5659.5|5655.5|5658.7|5654.7|5659.9|5655.9|5657.9|5653.9|0
1610495700000|2021-01-12 23:55:00|5658.8|5654.8|5661.8|5657.8|5662|5658|5658.8|5654.8|0
1610496000000|2021-01-13 00:00:00|5662.1|5658.1|5660.9|5656.9|5662.1|5658.1|5660.3|5656.3|0
1610496300000|2021-01-13 00:05:00|5661|5657|5660.7|5656.7|5661.7|5657.7|5660.7|5656.7|0
1610496600000|2021-01-13 00:10:00|5660.8|5656.8|5662|5658|5662|5658|5660.7|5656.7|0
1610496900000|2021-01-13 00:15:00|5661.9|5657.9|5658.8|5655.8|5662|5658.5|5654.1|5651.1|0
1610497200000|2021-01-13 00:20:00|5659.1|5656.1|5661.7|5658.7|5662.4|5659.4|5659.1|5656.1|0
1610497500000|2021-01-13 00:25:00|5661.5|5658.5|5658|5655|5662.5|5659.5|5658|5655|0
1610497800000|2021-01-13 00:30:00|5658.1|5655.1|5655.1|5652.1|5659.5|5656.5|5655.1|5652.1|0
1610498100000|2021-01-13 00:35:00|5655|5652|5653.5|5650.5|5656.4|5653.4|5653.5|5650.5|0
1610498400000|2021-01-13 00:40:00|5653.2|5650.2|5655.1|5652.1|5656.5|5653.5|5652.8|5649.8|0
1610498700000|2021-01-13 00:45:00|5655.6|5652.6|5655|5652|5656.6|5653.6|5653.6|5650.6|0
1610499000000|2021-01-13 00:50:00|5655.1|5652.1|5653.6|5650.6|5656.5|5653.5|5652.8|5649.8|0
1610499300000|2021-01-13 00:55:00|5653.5|5650.5|5652|5649|5653.6|5650.6|5650.5|5647.5|0
1610499600000|2021-01-13 01:00:00|5652.1|5649.1|5652|5649|5655|5652|5651.9|5648.9|0
1610499900000|2021-01-13 01:05:00|5652.1|5649.1|5650.6|5647.6|5652.1|5649.1|5650.6|5647.6|0
1610500200000|2021-01-13 01:10:00|5650.7|5647.7|5653.5|5650.5|5653.6|5650.6|5649.1|5646.1|0
1610500500000|2021-01-13 01:15:00|5653.6|5650.6|5650.6|5647.6|5653.6|5650.6|5650.6|5647.6|0
1610500800000|2021-01-13 01:20:00|5650.9|5647.9|5652.8|5649.8|5653.6|5650.6|5650.6|5647.6|0
1610501100000|2021-01-13 01:25:00|5652.5|5649.5|5655.1|5652.1|5655.1|5652.1|5650.7|5647.7|0
1610501400000|2021-01-13 01:30:00|5655.4|5652.4|5658|5655|5658.1|5655.1|5655|5652|0
1610501700000|2021-01-13 01:35:00|5657.3|5654.3|5655|5652|5658.1|5655.1|5653.6|5650.6|0
1610502000000|2021-01-13 01:40:00|5654.7|5651.7|5653.7|5650.7|5655.1|5652.1|5653.5|5650.5|0
1610502300000|2021-01-13 01:45:00|5654.4|5651.4|5655.2|5652.2|5656.7|5653.7|5653.7|5650.7|0
1610502600000|2021-01-13 01:50:00|5655.5|5652.5|5659.7|5656.7|5661.2|5658.2|5655.2|5652.2|0
1610502900000|2021-01-13 01:55:00|5660|5657|5661.1|5658.1|5662.5|5659.5|5659.7|5656.7|0
1610503200000|2021-01-13 02:00:00|5661.2|5658.2|5656.7|5653.7|5661.2|5658.2|5656.7|5653.7|0
1610503500000|2021-01-13 02:05:00|5656.8|5653.8|5658.3|5655.3|5658.3|5655.3|5656.7|5653.7|0
1610503800000|2021-01-13 02:10:00|5658.6|5655.6|5662.5|5659.5|5662.5|5659.5|5658.6|5655.6|0
1610504100000|2021-01-13 02:15:00|5662|5659|5659.7|5656.7|5662.6|5659.6|5659.6|5656.6|0
1610504400000|2021-01-13 02:20:00|5659.6|5656.6|5660.3|5657.3|5662.6|5659.6|5659.5|5656.5|0
1610504700000|2021-01-13 02:25:00|5660.1|5657.1|5662.8|5659.8|5662.8|5659.8|5659.6|5656.6|0
1610505000000|2021-01-13 02:30:00|5662.7|5659.7|5661.3|5658.3|5662.8|5659.8|5659.8|5656.8|0
1610505300000|2021-01-13 02:35:00|5661|5658|5659.9|5656.9|5661|5658|5659.8|5656.8|0
1610505600000|2021-01-13 02:40:00|5660.4|5657.4|5660|5657|5661.4|5658.4|5658.5|5655.5|0
1610505900000|2021-01-13 02:45:00|5660.5|5657.5|5659.9|5656.9|5661.5|5658.5|5659.9|5656.9|0
1610506200000|2021-01-13 02:50:00|5659.8|5656.8|5658.5|5655.5|5659.9|5656.9|5658.4|5655.4|0
1610506500000|2021-01-13 02:55:00|5658.4|5655.4|5658.4|5655.4|5659.1|5656.1|5657|5654|0
1610506800000|2021-01-13 03:00:00|5658.7|5655.7|5659.9|5656.9|5661.3|5658.3|5658.4|5655.4|0
1610507100000|2021-01-13 03:05:00|5660.2|5657.2|5661.5|5658.5|5661.5|5658.5|5659.9|5656.9|0
1610507400000|2021-01-13 03:10:00|5661.4|5658.4|5662.8|5659.8|5662.9|5659.9|5659.9|5656.9|0
1610507700000|2021-01-13 03:15:00|5662.9|5659.9|5662.9|5659.9|5662.9|5659.9|5661.4|5658.4|0
1610508000000|2021-01-13 03:20:00|5663.1|5660.1|5662.5|5659.5|5663.2|5660.2|5661.6|5658.6|0
1610508300000|2021-01-13 03:25:00|5662.2|5659.2|5661.1|5658.1|5662.6|5659.6|5660.5|5657.5|0
1610508600000|2021-01-13 03:30:00|5661.4|5658.4|5662.7|5659.7|5663.4|5660.4|5661.4|5658.4|0
1610508900000|2021-01-13 03:35:00|5662.9|5659.9|5663.4|5660.4|5664.8|5661.8|5662.9|5659.9|0
1610509200000|2021-01-13 03:40:00|5663.7|5660.7|5664.8|5661.8|5664.9|5661.9|5663.3|5660.3|0
1610509500000|2021-01-13 03:45:00|5664.9|5661.9|5664.8|5661.8|5666.3|5663.3|5663.3|5660.3|0
1610509800000|2021-01-13 03:50:00|5665.3|5662.3|5666.2|5663.2|5666.3|5663.3|5664.8|5661.8|0
1610510100000|2021-01-13 03:55:00|5666.3|5663.3|5668.4|5665.4|5669.1|5666.1|5666.2|5663.2|0
1610510400000|2021-01-13 04:00:00|5668.1|5665.1|5664.8|5661.8|5668.1|5665.1|5664.8|5661.8|0
1610510700000|2021-01-13 04:05:00|5665.5|5662.5|5664.8|5661.8|5666.3|5663.3|5664.7|5661.7|0
1610511000000|2021-01-13 04:10:00|5664.7|5661.7|5664.6|5661.6|5665.4|5662.4|5664.6|5661.6|0
1610511300000|2021-01-13 04:15:00|5664.7|5661.7|5666|5663|5667.5|5664.5|5664.6|5661.6|0
1610511600000|2021-01-13 04:20:00|5666.1|5663.1|5665|5662|5666.1|5663.1|5664.3|5661.3|0
1610511900000|2021-01-13 04:25:00|5665.2|5662.2|5662.7|5659.7|5665.7|5662.7|5662.7|5659.7|0
1610512200000|2021-01-13 04:30:00|5663|5660|5662.8|5659.8|5665.7|5662.7|5662.7|5659.7|0
1610512500000|2021-01-13 04:35:00|5663.3|5660.3|5665.7|5662.7|5665.7|5662.7|5663.3|5660.3|0
1610512800000|2021-01-13 04:40:00|5665.8|5662.8|5665.8|5662.8|5665.8|5662.8|5665.7|5662.7|0
1610513100000|2021-01-13 04:45:00|5665.7|5662.7|5668.7|5665.7|5668.7|5665.7|5665.7|5662.7|0
1610513400000|2021-01-13 04:50:00|5668.6|5665.6|5667.1|5664.1|5668.6|5665.6|5667.1|5664.1|0
1610513700000|2021-01-13 04:55:00|5667.2|5664.2|5667.1|5664.1|5667.2|5664.2|5667|5664|0
1610514000000|2021-01-13 05:00:00|5667|5664|5663.4|5660.4|5667|5664|5662.7|5659.7|0
1610514300000|2021-01-13 05:05:00|5663.2|5660.2|5666.4|5663.4|5667.1|5664.1|5662.7|5659.7|0
1610514600000|2021-01-13 05:10:00|5666.6|5663.6|5666.3|5663.3|5667.1|5664.1|5665.6|5662.6|0
1610514900000|2021-01-13 05:15:00|5666.6|5663.6|5664.1|5661.1|5667|5664|5664.1|5661.1|0
1610515200000|2021-01-13 05:20:00|5664.4|5661.4|5664.1|5661.1|5665.5|5662.5|5664|5661|0
1610515500000|2021-01-13 05:25:00|5664|5661|5661.9|5658.9|5664.1|5661.1|5661.9|5658.9|0
1610515800000|2021-01-13 05:30:00|5661.8|5658.8|5661.8|5658.8|5661.8|5658.8|5660.4|5657.4|0
1610516100000|2021-01-13 05:35:00|5661.9|5658.9|5661.9|5658.9|5662.6|5659.6|5661.9|5658.9|0
1610516400000|2021-01-13 05:40:00|5661.8|5658.8|5659.6|5656.6|5661.9|5658.9|5659.6|5656.6|0
1610516700000|2021-01-13 05:45:00|5659.8|5656.8|5661.1|5658.1|5661.1|5658.1|5659.6|5656.6|0
1610517000000|2021-01-13 05:50:00|5661.7|5658.7|5662.6|5659.6|5662.7|5659.7|5661.7|5658.7|0
1610517300000|2021-01-13 05:55:00|5662.5|5659.5|5663.3|5660.3|5664|5661|5662.5|5659.5|0
1610517600000|2021-01-13 06:00:00|5663|5660|5665.6|5662.6|5665.6|5662.6|5662.6|5659.6|0
1610517900000|2021-01-13 06:05:00|5665.3|5662.3|5662.8|5659.8|5665.6|5662.6|5662.8|5659.8|0
1610518200000|2021-01-13 06:10:00|5662.7|5659.7|5662.7|5659.7|5664.2|5661.2|5662.7|5659.7|0
1610518500000|2021-01-13 06:15:00|5662.4|5659.4|5663.8|5660.8|5663.8|5660.8|5662.3|5659.3|0
1610518800000|2021-01-13 06:20:00|5663.7|5660.7|5663.8|5660.8|5663.8|5660.8|5660.9|5657.9|0
1610519100000|2021-01-13 06:25:00|5663.9|5660.9|5663|5660|5664.6|5661.6|5662.9|5659.9|0
1610519400000|2021-01-13 06:30:00|5662.9|5659.9|5660|5657|5662.9|5659.9|5660|5657|0
1610519700000|2021-01-13 06:35:00|5659.9|5656.9|5661.4|5658.4|5661.5|5658.5|5659.9|5656.9|0
1610520000000|2021-01-13 06:40:00|5661.5|5658.5|5661.4|5658.4|5661.5|5658.5|5661.4|5658.4|0
1610520300000|2021-01-13 06:45:00|5661.7|5658.7|5668.5|5665.5|5668.7|5665.7|5661.7|5658.7|0
1610520600000|2021-01-13 06:50:00|5669.1|5666.1|5668.4|5665.4|5669.9|5666.9|5668.4|5665.4|0
1610520900000|2021-01-13 06:55:00|5668.5|5665.5|5667.2|5664.2|5668.6|5665.6|5667.1|5664.1|0
1610521200000|2021-01-13 07:00:00|5667.5|5664.5|5659|5657|5667.5|5664.5|5657|5655|517
1610521500000|2021-01-13 07:05:00|5658.7|5656.7|5656|5654|5659.5|5657.5|5655|5653|100
1610521800000|2021-01-13 07:10:00|5655.7|5653.7|5658.2|5656.2|5659.7|5657.7|5654.2|5652.2|135
1610522100000|2021-01-13 07:15:00|5658.5|5656.5|5658.7|5656.7|5659.5|5657.5|5658|5656|47
1610522400000|2021-01-13 07:20:00|5659|5657|5657.5|5655.5|5659|5657|5655.7|5653.7|57
1610522700000|2021-01-13 07:25:00|5657.2|5655.2|5659.7|5657.7|5659.7|5657.7|5656.7|5654.7|117
1610523000000|2021-01-13 07:30:00|5659.5|5657.5|5662.7|5660.7|5664|5662|5658.5|5656.5|112
1610523300000|2021-01-13 07:35:00|5662.5|5660.5|5662.5|5660.5|5663.2|5661.2|5661.7|5659.7|57
1610523600000|2021-01-13 07:40:00|5662.7|5660.7|5661.2|5659.2|5663|5661|5659.2|5657.2|154
1610523900000|2021-01-13 07:45:00|5661.5|5659.5|5662.2|5660.2|5662.7|5660.7|5660|5658|56
1610524200000|2021-01-13 07:50:00|5662.5|5660.5|5662|5660|5663.5|5661.5|5661.2|5659.2|61
1610524500000|2021-01-13 07:55:00|5662.2|5660.2|5657.7|5655.7|5663|5661|5655.2|5653.2|166
1610524800000|2021-01-13 08:00:00|5657.2|5656.2|5653.2|5652.2|5664.2|5663.2|5649.5|5648.5|2888
1610525100000|2021-01-13 08:05:00|5652.7|5651.7|5656|5655|5656.2|5655.2|5649|5648|842
1610525400000|2021-01-13 08:10:00|5655.7|5654.7|5662.7|5661.7|5663.5|5662.5|5654.2|5653.2|529
1610525700000|2021-01-13 08:15:00|5663|5662|5663.7|5662.7|5666|5665|5661.5|5660.5|1324
1610526000000|2021-01-13 08:20:00|5664|5663|5662|5661|5664.5|5663.5|5660.5|5659.5|599
1610526300000|2021-01-13 08:25:00|5661.7|5660.7|5655.2|5654.2|5663.7|5662.7|5654.2|5653.2|1053
1610526600000|2021-01-13 08:30:00|5655.5|5654.5|5650.2|5649.2|5656.2|5655.2|5646.7|5645.7|510
1610526900000|2021-01-13 08:35:00|5650|5649|5659.5|5658.5|5660|5659|5650|5649|760
1610527200000|2021-01-13 08:40:00|5659.3|5658.3|5655.8|5654.8|5659.8|5658.8|5652.8|5651.8|507
1610527500000|2021-01-13 08:45:00|5656|5655|5656|5655|5659|5658|5653.5|5652.5|1572
1610527800000|2021-01-13 08:50:00|5655.8|5654.8|5658.5|5657.5|5659.3|5658.3|5653.8|5652.8|2561
1610528100000|2021-01-13 08:55:00|5658.8|5657.8|5655|5654|5660.5|5659.5|5655|5654|4202
1610528400000|2021-01-13 09:00:00|5655.3|5654.3|5658|5657|5658.8|5657.8|5654|5653|219
1610528700000|2021-01-13 09:05:00|5658.3|5657.3|5660.8|5659.8|5662|5661|5658.3|5657.3|7705
1610529000000|2021-01-13 09:10:00|5661|5660|5663.5|5662.5|5665.8|5664.8|5660.3|5659.3|754
1610529300000|2021-01-13 09:15:00|5663.8|5662.8|5677|5676|5677.3|5676.3|5663.8|5662.8|698
1610529600000|2021-01-13 09:20:00|5676.8|5675.8|5674.8|5673.8|5679.8|5678.8|5674|5673|610
1610529900000|2021-01-13 09:25:00|5675|5674|5669|5668|5675.5|5674.5|5668.5|5667.5|412
1610530200000|2021-01-13 09:30:00|5669.5|5668.5|5673.3|5672.3|5673.3|5672.3|5668.8|5667.8|279
1610530500000|2021-01-13 09:35:00|5673.5|5672.5|5671.5|5670.5|5677|5676|5671.5|5670.5|240
1610530800000|2021-01-13 09:40:00|5671.3|5670.3|5670.5|5669.5|5672.3|5671.3|5669|5668|196
1610531100000|2021-01-13 09:45:00|5670.8|5669.8|5667.5|5666.5|5672.3|5671.3|5667.3|5666.3|129
1610531400000|2021-01-13 09:50:00|5667.8|5666.8|5669.5|5668.5|5671.5|5670.5|5666.5|5665.5|850
1610531700000|2021-01-13 09:55:00|5670|5669|5669|5668|5672|5671|5668|5667|1380
1610532000000|2021-01-13 10:00:00|5669.3|5668.3|5670.5|5669.5|5673.3|5672.3|5669|5668|2158
1610532300000|2021-01-13 10:05:00|5670.3|5669.3|5672.5|5671.5|5673.3|5672.3|5670|5669|437
1610532600000|2021-01-13 10:10:00|5672.8|5671.8|5673|5672|5674|5673|5670.8|5669.8|369
1610532900000|2021-01-13 10:15:00|5672.8|5671.8|5668.5|5667.5|5673.3|5672.3|5667|5666|2272
1610533200000|2021-01-13 10:20:00|5668.8|5667.8|5668|5667|5670.8|5669.8|5667|5666|270
1610533500000|2021-01-13 10:25:00|5667.8|5666.8|5662|5661|5668.3|5667.3|5661.3|5660.3|1068
1610533800000|2021-01-13 10:30:00|5661.8|5660.8|5653.5|5652.5|5662.8|5661.8|5652.8|5651.8|3351
1610534100000|2021-01-13 10:35:00|5653.3|5652.3|5646|5645|5654.5|5653.5|5644.5|5643.5|1621
1610534400000|2021-01-13 10:40:00|5645.8|5644.8|5650.5|5649.5|5651.3|5650.3|5644.3|5643.3|1199
1610534700000|2021-01-13 10:45:00|5650.8|5649.8|5650|5649|5651.5|5650.5|5646|5645|377
1610535000000|2021-01-13 10:50:00|5650.3|5649.3|5656.5|5655.5|5658.5|5657.5|5650.3|5649.3|576
1610535300000|2021-01-13 10:55:00|5656.8|5655.8|5656|5655|5658|5657|5655.8|5654.8|271
1610535600000|2021-01-13 11:00:00|5656.3|5655.3|5656.8|5655.8|5660.8|5659.8|5655.5|5654.5|218
1610535900000|2021-01-13 11:05:00|5656.5|5655.5|5659.5|5658.5|5660.8|5659.8|5656|5655|325
1610536200000|2021-01-13 11:10:00|5660.3|5659.3|5660.5|5659.5|5660.8|5659.8|5658.3|5657.3|136
1610536500000|2021-01-13 11:15:00|5660.3|5659.3|5664|5663|5664|5663|5660.3|5659.3|327
1610536800000|2021-01-13 11:20:00|5664.3|5663.3|5659|5658|5665|5664|5657.5|5656.5|183
1610537100000|2021-01-13 11:25:00|5658.8|5657.8|5651.3|5650.3|5659|5658|5650.8|5649.8|227
1610537400000|2021-01-13 11:30:00|5651|5650|5654.5|5653.5|5654.5|5653.5|5647|5646|3201
1610537700000|2021-01-13 11:35:00|5654.3|5653.3|5653.5|5652.5|5655|5654|5652.8|5651.8|1037
1610538000000|2021-01-13 11:40:00|5653.3|5652.3|5656|5655|5656.3|5655.3|5652.3|5651.3|140
1610538300000|2021-01-13 11:45:00|5655.8|5654.8|5656|5655|5657.5|5656.5|5655.3|5654.3|4468
1610538600000|2021-01-13 11:50:00|5656.3|5655.3|5658|5657|5658.8|5657.8|5655.3|5654.3|255
1610538900000|2021-01-13 11:55:00|5657.8|5656.8|5655.5|5654.5|5659|5658|5654.3|5653.3|188
1610539200000|2021-01-13 12:00:00|5655.3|5654.3|5652|5651|5656.8|5655.8|5651.8|5650.8|257
1610539500000|2021-01-13 12:05:00|5651.8|5650.8|5650.3|5649.3|5653|5652|5649.3|5648.3|485
1610539800000|2021-01-13 12:10:00|5650.5|5649.5|5649.5|5648.5|5653.5|5652.5|5648.8|5647.8|2198
1610540100000|2021-01-13 12:15:00|5649.3|5648.3|5648.3|5647.3|5650|5649|5646.8|5645.8|123
1610540400000|2021-01-13 12:20:00|5648|5647|5651.3|5650.3|5652.5|5651.5|5647.3|5646.3|158
1610540700000|2021-01-13 12:25:00|5651.5|5650.5|5649.5|5648.5|5651.5|5650.5|5648.3|5647.3|292
1610541000000|2021-01-13 12:30:00|5649.3|5648.3|5646.5|5645.5|5649.8|5648.8|5642.8|5641.8|1756
1610541300000|2021-01-13 12:35:00|5646.3|5645.3|5646.3|5645.3|5648|5647|5644.5|5643.5|1280
1610541600000|2021-01-13 12:40:00|5646.9|5645.9|5647.6|5646.6|5649.4|5648.4|5646.4|5645.4|309
1610541900000|2021-01-13 12:45:00|5647.9|5646.9|5649.6|5648.6|5650.1|5649.1|5647.9|5646.9|156
1610542200000|2021-01-13 12:50:00|5649.9|5648.9|5647.9|5646.9|5650.6|5649.6|5646.4|5645.4|354
1610542500000|2021-01-13 12:55:00|5648.1|5647.1|5647.1|5646.1|5648.1|5647.1|5644.1|5643.1|613
1610542800000|2021-01-13 13:00:00|5647.6|5646.6|5649.6|5648.6|5651.9|5650.9|5645.6|5644.6|3755
1610543100000|2021-01-13 13:05:00|5649.4|5648.4|5651.1|5650.1|5652.4|5651.4|5648.9|5647.9|156
1610543400000|2021-01-13 13:10:00|5651.4|5650.4|5650.9|5649.9|5652.1|5651.1|5649.6|5648.6|4525
1610543700000|2021-01-13 13:15:00|5651.1|5650.1|5654.1|5653.1|5655.1|5654.1|5650.4|5649.4|840
1610544000000|2021-01-13 13:20:00|5653.9|5652.9|5656.1|5655.1|5656.6|5655.6|5652.6|5651.6|5943
1610544300000|2021-01-13 13:25:00|5655.9|5654.9|5658.1|5657.1|5658.4|5657.4|5655.4|5654.4|464
1610544600000|2021-01-13 13:30:00|5658.4|5657.4|5661.4|5660.4|5661.4|5660.4|5658.4|5657.4|302
1610544900000|2021-01-13 13:35:00|5660.9|5659.9|5660.4|5659.4|5662.9|5661.9|5659.9|5658.9|3194
1610545200000|2021-01-13 13:40:00|5659.9|5658.9|5661.1|5660.1|5663.4|5662.4|5658.9|5657.9|194
1610545500000|2021-01-13 13:45:00|5661.4|5660.4|5664.4|5663.4|5665.6|5664.6|5660.1|5659.1|586
1610545800000|2021-01-13 13:50:00|5664.6|5663.6|5662.9|5661.9|5665.9|5664.9|5662.6|5661.6|368
1610546100000|2021-01-13 13:55:00|5663.1|5662.1|5667.1|5666.1|5667.1|5666.1|5662.1|5661.1|1101
1610546400000|2021-01-13 14:00:00|5666.6|5665.6|5668.6|5667.6|5668.6|5667.6|5665.1|5664.1|202
1610546700000|2021-01-13 14:05:00|5668.9|5667.9|5667.1|5666.1|5669.9|5668.9|5666.6|5665.6|149
1610547000000|2021-01-13 14:10:00|5667.4|5666.4|5668.1|5667.1|5668.6|5667.6|5666.4|5665.4|144
1610547300000|2021-01-13 14:15:00|5668.4|5667.4|5670.4|5669.4|5670.9|5669.9|5667.4|5666.4|229
1610547600000|2021-01-13 14:20:00|5670.1|5669.1|5670.1|5669.1|5670.9|5669.9|5668.6|5667.6|277
1610547900000|2021-01-13 14:25:00|5670.4|5669.4|5674.6|5673.6|5674.9|5673.9|5670.4|5669.4|428
1610548200000|2021-01-13 14:30:00|5674.9|5673.9|5671.4|5670.4|5678.9|5677.9|5670.9|5669.9|541
1610548500000|2021-01-13 14:35:00|5671.6|5670.6|5670.9|5669.9|5672.9|5671.9|5668.1|5667.1|471
1610548800000|2021-01-13 14:40:00|5671.1|5670.1|5671.9|5670.9|5675.4|5674.4|5670.1|5669.1|513
1610549100000|2021-01-13 14:45:00|5671.6|5670.6|5673.9|5672.9|5676.4|5675.4|5671.1|5670.1|2241
1610549400000|2021-01-13 14:50:00|5674.4|5673.4|5671.1|5670.1|5676.4|5675.4|5670.4|5669.4|266
1610549700000|2021-01-13 14:55:00|5671.4|5670.4|5670.9|5669.9|5673.6|5672.6|5669.9|5668.9|883
1610550000000|2021-01-13 15:00:00|5670.4|5669.4|5660.9|5659.9|5672.1|5671.1|5660.9|5659.9|384
1610550300000|2021-01-13 15:05:00|5660.6|5659.6|5671.1|5670.1|5671.4|5670.4|5660.4|5659.4|888
1610550600000|2021-01-13 15:10:00|5670.7|5669.7|5674.5|5673.5|5674.7|5673.7|5670|5669|3423
1610550900000|2021-01-13 15:15:00|5674.7|5673.7|5675.2|5674.2|5676.7|5675.7|5673.7|5672.7|875
1610551200000|2021-01-13 15:20:00|5675.5|5674.5|5677.7|5676.7|5678.5|5677.5|5673.5|5672.5|7854
1610551500000|2021-01-13 15:25:00|5677.5|5676.5|5676|5675|5678|5677|5675|5674|5051
1610551800000|2021-01-13 15:30:00|5676.2|5675.2|5673.7|5672.7|5676.5|5675.5|5672.7|5671.7|4248
1610552100000|2021-01-13 15:35:00|5673.5|5672.5|5672.2|5671.2|5675.7|5674.7|5671.2|5670.2|997
1610552400000|2021-01-13 15:40:00|5672.5|5671.5|5669|5668|5673|5672|5668.7|5667.7|5240
1610552700000|2021-01-13 15:45:00|5668.7|5667.7|5667.5|5666.5|5670.5|5669.5|5665.7|5664.7|261
1610553000000|2021-01-13 15:50:00|5667.2|5666.2|5671.7|5670.7|5672.2|5671.2|5667|5666|281
1610553300000|2021-01-13 15:55:00|5671.5|5670.5|5672.5|5671.5|5673|5672|5670.2|5669.2|2989
1610553600000|2021-01-13 16:00:00|5672.2|5671.2|5669|5668|5673|5672|5668|5667|1305
1610553900000|2021-01-13 16:05:00|5668.7|5667.7|5670.5|5669.5|5670.7|5669.7|5668|5667|208
1610554200000|2021-01-13 16:10:00|5670.2|5669.2|5669.7|5668.7|5671.5|5670.5|5667.5|5666.5|221
1610554500000|2021-01-13 16:15:00|5669.5|5668.5|5666.7|5665.7|5670|5669|5665.5|5664.5|1400
1610554800000|2021-01-13 16:20:00|5667|5666|5670.5|5669.5|5671|5670|5666.2|5665.2|896
1610555100000|2021-01-13 16:25:00|5670.2|5669.2|5667|5666|5671.5|5670.5|5666.7|5665.7|2075
1610555400000|2021-01-13 16:30:00|5667.2|5665.2|5665|5663|5668|5666|5663|5661|2702
1610555700000|2021-01-13 16:35:00|5664.5|5662.5|5668.5|5666.5|5668.5|5666.5|5663.5|5661.5|4538
1610556000000|2021-01-13 16:40:00|5668.7|5666.7|5671|5669|5671|5669|5667.5|5665.5|294
1610556300000|2021-01-13 16:45:00|5671.2|5669.2|5668.5|5666.5|5671.2|5669.2|5668.2|5666.2|1584
1610556600000|2021-01-13 16:50:00|5668.7|5666.7|5668.5|5666.5|5670|5668|5667|5665|138
1610556900000|2021-01-13 16:55:00|5668.2|5666.2|5668|5666|5669.5|5667.5|5667.5|5665.5|138
1610557200000|2021-01-13 17:00:00|5668.2|5666.2|5664.5|5662.5|5668.2|5666.2|5664.2|5662.2|82
1610557500000|2021-01-13 17:05:00|5664.2|5662.2|5661.2|5659.2|5664.7|5662.7|5661|5659|206
1610557800000|2021-01-13 17:10:00|5661|5659|5660.7|5658.7|5662.7|5660.7|5660.2|5658.2|87
1610558100000|2021-01-13 17:15:00|5660.5|5658.5|5656.5|5654.5|5661.5|5659.5|5656|5654|396
1610558400000|2021-01-13 17:20:00|5656.7|5654.7|5658.5|5656.5|5658.5|5656.5|5654|5652|173
1610558700000|2021-01-13 17:25:00|5658.7|5656.7|5663.7|5661.7|5664.5|5662.5|5657|5655|299
1610559000000|2021-01-13 17:30:00|5664|5662|5663|5661|5666.5|5664.5|5662.2|5660.2|164
1610559300000|2021-01-13 17:35:00|5662.7|5660.7|5663.7|5661.7|5663.7|5661.7|5661|5659|128
1610559600000|2021-01-13 17:40:00|5663.5|5661.5|5668|5666|5668|5666|5663.5|5661.5|78
1610559900000|2021-01-13 17:45:00|5668.5|5666.5|5669.2|5667.2|5669.7|5667.7|5667.2|5665.2|120
1610560200000|2021-01-13 17:50:00|5669|5667|5671.2|5669.2|5672|5670|5668|5666|55
1610560500000|2021-01-13 17:55:00|5671.5|5669.5|5669.2|5667.2|5671.5|5669.5|5669|5667|26
1610560800000|2021-01-13 18:00:00|5669|5667|5670.2|5668.2|5670.5|5668.5|5668.2|5666.2|34
1610561100000|2021-01-13 18:05:00|5670|5668|5669|5667|5670.5|5668.5|5667.7|5665.7|24
1610561400000|2021-01-13 18:10:00|5669.2|5667.2|5669.7|5667.7|5670.5|5668.5|5669|5667|20
1610561700000|2021-01-13 18:15:00|5670|5668|5669.7|5667.7|5670.2|5668.2|5669.2|5667.2|24
1610562000000|2021-01-13 18:20:00|5669.5|5667.5|5667.5|5665.5|5670|5668|5667.5|5665.5|59
1610562300000|2021-01-13 18:25:00|5667.2|5665.2|5668|5666|5668.5|5666.5|5667|5665|45
1610562600000|2021-01-13 18:30:00|5668.2|5666.2|5668.2|5666.2|5669|5667|5667|5665|25
1610562900000|2021-01-13 18:35:00|5668|5666|5667.5|5665.5|5668.5|5666.5|5667.5|5665.5|21
1610563200000|2021-01-13 18:40:00|5667.2|5665.2|5667|5665|5667.7|5665.7|5665.2|5663.2|56
1610563500000|2021-01-13 18:45:00|5666.7|5664.7|5665.5|5663.5|5667.2|5665.2|5664.7|5662.7|28
1610563800000|2021-01-13 18:50:00|5665.7|5663.7|5668.2|5666.2|5668.2|5666.2|5665|5663|26
1610564100000|2021-01-13 18:55:00|5668|5666|5669|5667|5669.2|5667.2|5667.7|5665.7|25
1610564400000|2021-01-13 19:00:00|5668.7|5666.7|5671.7|5669.7|5674.5|5672.5|5664|5662|341
1610564700000|2021-01-13 19:05:00|5671.5|5669.5|5670.7|5668.7|5671.7|5669.7|5668.7|5666.7|16
1610565000000|2021-01-13 19:10:00|5670.5|5668.5|5671.7|5669.7|5672|5670|5669.7|5667.7|18
1610565300000|2021-01-13 19:15:00|5672|5670|5670.7|5668.7|5672.2|5670.2|5669.7|5667.7|35
1610565600000|2021-01-13 19:20:00|5670.5|5668.5|5669.7|5667.7|5670.5|5668.5|5667.7|5665.7|14
1610565900000|2021-01-13 19:25:00|5669.5|5667.5|5671.5|5669.5|5671.5|5669.5|5669.2|5667.2|14
1610566200000|2021-01-13 19:30:00|5672|5670|5672.5|5670.5|5672.5|5670.5|5671|5669|51
1610566500000|2021-01-13 19:35:00|5672.2|5670.2|5671.7|5669.7|5672.7|5670.7|5670.2|5668.2|35
1610566800000|2021-01-13 19:40:00|5672|5670|5667|5665|5673.2|5671.2|5667|5665|37
1610567100000|2021-01-13 19:45:00|5667.2|5665.2|5668.2|5666.2|5668.7|5666.7|5667|5665|28
1610567400000|2021-01-13 19:50:00|5668.5|5666.5|5668.7|5666.7|5671.2|5669.2|5668.5|5666.5|38
1610567700000|2021-01-13 19:55:00|5668.5|5666.5|5669|5667|5670|5668|5665.5|5663.5|41
1610568000000|2021-01-13 20:00:00|5668.7|5666.7|5667.7|5665.7|5670.7|5668.7|5667.5|5665.5|26
1610568300000|2021-01-13 20:05:00|5667.2|5665.2|5663|5661|5668|5666|5662.7|5660.7|34
1610568600000|2021-01-13 20:10:00|5662.7|5660.7|5665.5|5663.5|5666|5664|5662.7|5660.7|21
1610568900000|2021-01-13 20:15:00|5665.7|5663.7|5664.7|5662.7|5666.5|5664.5|5663.7|5661.7|28
1610569200000|2021-01-13 20:20:00|5664.5|5662.5|5663.2|5661.2|5664.7|5662.7|5662.7|5660.7|5
1610569500000|2021-01-13 20:25:00|5663|5661|5661|5659|5664|5662|5660.2|5658.2|53
1610569800000|2021-01-13 20:30:00|5660.7|5658.7|5665.2|5663.2|5665.2|5663.2|5660|5658|35
1610570100000|2021-01-13 20:35:00|5665|5663|5663.2|5661.2|5665|5663|5662.2|5660.2|33
1610570400000|2021-01-13 20:40:00|5663.5|5661.5|5664.5|5662.5|5664.7|5662.7|5663.5|5661.5|31
1610570700000|2021-01-13 20:45:00|5664.2|5662.2|5666.7|5664.7|5667.7|5665.7|5664.2|5662.2|41
1610571000000|2021-01-13 20:50:00|5667|5665|5664.7|5662.7|5667|5665|5664|5662|77
1610571300000|2021-01-13 20:55:00|5663.7|5661.7|5666.7|5664.7|5666.7|5664.7|5661.7|5659.7|218
1610571600000|2021-01-13 21:00:00|5662.5|5660.5|5668.7|5664.7|5668.7|5664.7|5662.5|5659.6|0
1610571900000|2021-01-13 21:05:00|5668.6|5664.6|5667.6|5663.6|5669.4|5665.4|5666.7|5662.7|0
1610572200000|2021-01-13 21:10:00|5667.3|5663.3|5668.4|5664.4|5670.6|5666.6|5667|5663|0
1610572500000|2021-01-13 21:15:00|5668.5|5664.5|5668|5664|5668.5|5664.5|5668|5664|0
1610572800000|2021-01-13 21:20:00|5667.9|5663.9|5668.2|5664.2|5668.7|5664.7|5667.8|5663.8|0
1610573100000|2021-01-13 21:25:00|5667.8|5663.8|5668.3|5664.3|5668.3|5664.3|5667.8|5663.8|0
1610573400000|2021-01-13 21:30:00|5668.1|5664.1|5671.4|5667.4|5671.4|5667.4|5667.4|5663.4|0
1610573700000|2021-01-13 21:35:00|5671.3|5667.3|5670.5|5666.5|5671.3|5667.3|5670.1|5666.1|0
1610574000000|2021-01-13 21:40:00|5670.8|5666.8|5669.1|5665.1|5670.8|5666.8|5668.4|5664.4|0
1610574300000|2021-01-13 21:45:00|5669|5665|5670.9|5666.9|5670.9|5666.9|5668.1|5664.1|0
1610574600000|2021-01-13 21:50:00|5670.8|5666.8|5669.6|5665.6|5670.9|5666.9|5669.6|5665.6|0
1610574900000|2021-01-13 21:55:00|5669.2|5665.2|5669.8|5665.8|5670.9|5666.9|5669.1|5665.1|0
1610575200000|2021-01-13 22:00:00|5670|5666|5671.5|5667.5|5672.2|5668.2|5669.7|5665.7|0
1610575500000|2021-01-13 22:05:00|5671.7|5667.7|5673.4|5669.4|5673.6|5669.6|5671.1|5667.1|0
1610575800000|2021-01-13 22:10:00|5672.7|5668.7|5673.4|5669.4|5673.9|5669.9|5672.6|5668.6|0
1610576100000|2021-01-13 22:15:00|5673.3|5669.3|5673.7|5669.7|5673.7|5669.7|5673.3|5669.3|0
1610576400000|2021-01-13 22:20:00|5673.8|5669.8|5674.2|5670.2|5674.2|5670.2|5673.8|5669.8|0
1610576700000|2021-01-13 22:25:00|5674.3|5670.3|5674.4|5670.4|5674.5|5670.5|5674|5670|0
1610577000000|2021-01-13 22:30:00|5674.3|5670.3|5674|5670|5674.3|5670.3|5673.8|5669.8|0
1610577300000|2021-01-13 22:35:00|5674.1|5670.1|5673|5669|5674.1|5670.1|5672.8|5668.8|0
1610577600000|2021-01-13 22:40:00|5672.6|5668.6|5672.7|5668.7|5673|5669|5672.6|5668.6|0
1610577900000|2021-01-13 22:45:00|5672.8|5668.8|5672.8|5668.8|5672.8|5668.8|5672.8|5668.8|0
1610578200000|2021-01-13 22:50:00|5672.7|5668.7|5672.4|5668.4|5672.8|5668.8|5672.3|5668.3|0
1610578500000|2021-01-13 22:55:00|5672.3|5668.3|5673.2|5669.2|5673.5|5669.5|5672.3|5668.3|0
1610578800000|2021-01-13 23:00:00|5673.9|5669.9|5671.1|5667.1|5673.9|5669.9|5670.3|5666.3|0
1610579100000|2021-01-13 23:05:00|5671.2|5667.2|5673|5669|5673|5669|5671.1|5667.1|0
1610579400000|2021-01-13 23:10:00|5673.1|5669.1|5674.8|5670.8|5676.4|5672.4|5673|5669|0
1610579700000|2021-01-13 23:15:00|5674.7|5670.7|5672.8|5668.8|5674.8|5670.8|5672.8|5668.8|0
1610580000000|2021-01-13 23:20:00|5672.4|5668.4|5672|5668|5673|5669|5671.8|5667.8|0
1610580300000|2021-01-13 23:25:00|5672.1|5668.1|5671.2|5667.2|5672.9|5668.9|5671.2|5667.2|0
1610580600000|2021-01-13 23:30:00|5671.3|5667.3|5671.4|5667.4|5671.9|5667.9|5670.6|5666.6|0
1610580900000|2021-01-13 23:35:00|5671.2|5667.2|5671.7|5667.7|5672.9|5668.9|5671.2|5667.2|0
1610581200000|2021-01-13 23:40:00|5671.6|5667.6|5671.6|5667.6|5672.2|5668.2|5669.2|5665.2|0
1610581500000|2021-01-13 23:45:00|5671.5|5667.5|5669.2|5665.2|5671.6|5667.6|5669.2|5665.2|0
1610581800000|2021-01-13 23:50:00|5669.1|5665.1|5669.2|5665.2|5670.9|5666.9|5669.1|5665.1|0
1610582100000|2021-01-13 23:55:00|5669.4|5665.4|5669.2|5665.2|5670|5666|5669.1|5665.1|0
1610582400000|2021-01-14 00:00:00|5669.1|5665.1|5671.1|5667.1|5671.9|5667.9|5667.4|5663.4|0
1610582700000|2021-01-14 00:05:00|5671|5667|5672.9|5668.9|5673.3|5669.3|5669.5|5665.5|0
1610583000000|2021-01-14 00:10:00|5673|5669|5672.2|5668.2|5674.2|5670.2|5671.9|5667.9|0
1610583300000|2021-01-14 00:15:00|5672.1|5668.1|5680.6|5677.6|5681|5678|5672|5668.1|0
1610583600000|2021-01-14 00:20:00|5680.3|5677.3|5677.7|5674.7|5680.6|5677.6|5676.2|5673.2|0
1610583900000|2021-01-14 00:25:00|5678|5675|5677.7|5674.7|5679.2|5676.2|5676.2|5673.2|0
1610584200000|2021-01-14 00:30:00|5678.2|5675.2|5676.2|5673.2|5679.1|5676.1|5676.1|5673.1|0
1610584500000|2021-01-14 00:35:00|5676.1|5673.1|5677.7|5674.7|5677.7|5674.7|5674.7|5671.7|0
1610584800000|2021-01-14 00:40:00|5678|5675|5679|5676|5680.7|5677.7|5678|5675|0
1610585100000|2021-01-14 00:45:00|5679.3|5676.3|5676.3|5673.3|5680.4|5677.4|5676.3|5673.3|0
1610585400000|2021-01-14 00:50:00|5676.9|5673.9|5679.1|5676.1|5679.1|5676.1|5676.3|5673.3|0
1610585700000|2021-01-14 00:55:00|5677.7|5674.7|5676.3|5673.3|5677.7|5674.7|5676.2|5673.2|0
1610586000000|2021-01-14 01:00:00|5676.2|5673.2|5677.6|5674.6|5677.7|5674.7|5674.8|5671.8|0
1610586300000|2021-01-14 01:05:00|5677.7|5674.7|5679.1|5676.1|5679.1|5676.1|5677.7|5674.7|0
1610586600000|2021-01-14 01:10:00|5679|5676|5676.1|5673.1|5680.5|5677.5|5676.1|5673.1|0
1610586900000|2021-01-14 01:15:00|5676.7|5673.7|5679.2|5676.2|5680.6|5677.6|5676.2|5673.2|0
1610587200000|2021-01-14 01:20:00|5679.4|5676.4|5679.9|5676.9|5680.6|5677.6|5679.2|5676.2|0
1610587500000|2021-01-14 01:25:00|5679.7|5676.7|5679.1|5676.1|5680.6|5677.6|5677.7|5674.7|0
1610587800000|2021-01-14 01:30:00|5679|5676|5680.5|5677.5|5682|5679|5677.6|5674.6|0
1610588100000|2021-01-14 01:35:00|5680.4|5677.4|5679.9|5676.9|5680.6|5677.6|5677.7|5674.7|0
1610588400000|2021-01-14 01:40:00|5679.6|5676.6|5680.6|5677.6|5682.1|5679.1|5679.1|5676.1|0
1610588700000|2021-01-14 01:45:00|5680.9|5677.9|5680.6|5677.6|5682.1|5679.1|5679.1|5676.1|0
1610589000000|2021-01-14 01:50:00|5680.9|5677.9|5681.5|5678.5|5683|5680|5680.6|5677.6|0
1610589300000|2021-01-14 01:55:00|5681.8|5678.8|5682.3|5679.3|5683|5680|5681.5|5678.5|0
1610589600000|2021-01-14 02:00:00|5682.5|5679.5|5680.1|5677.1|5683|5680|5680.1|5677.1|0
1610589900000|2021-01-14 02:05:00|5680.3|5677.3|5680|5677|5680.8|5677.8|5678.6|5675.6|0
1610590200000|2021-01-14 02:10:00|5679.7|5676.7|5681.5|5678.5|5683.1|5680.1|5678.5|5675.5|0
1610590500000|2021-01-14 02:15:00|5681.6|5678.6|5678.4|5675.4|5683|5680|5676.8|5673.8|0
1610590800000|2021-01-14 02:20:00|5679.1|5676.1|5679.8|5676.8|5679.8|5676.8|5676.8|5673.8|0
1610591100000|2021-01-14 02:25:00|5679.7|5676.7|5682.7|5679.7|5682.7|5679.7|5679.7|5676.7|0
1610591400000|2021-01-14 02:30:00|5683.2|5680.2|5682.5|5679.5|5684.1|5681.1|5681.1|5678.1|0
1610591700000|2021-01-14 02:35:00|5682.4|5679.4|5683.1|5680.1|5683.9|5680.9|5680.9|5677.9|0
1610592000000|2021-01-14 02:40:00|5683.4|5680.4|5683.8|5680.8|5683.9|5680.9|5683.4|5680.4|0
1610592300000|2021-01-14 02:45:00|5683.7|5680.7|5680|5677|5683.7|5680.7|5680|5677|0
1610592600000|2021-01-14 02:50:00|5680.3|5677.3|5680.8|5677.8|5682.2|5679.2|5679.3|5676.3|0
1610592900000|2021-01-14 02:55:00|5680.7|5677.7|5681.5|5678.5|5682.2|5679.2|5679.3|5676.3|0
1610593200000|2021-01-14 03:00:00|5682.2|5679.2|5680.8|5677.8|5683.7|5680.7|5680.7|5677.7|0
1610593500000|2021-01-14 03:05:00|5680.9|5677.9|5680.9|5677.9|5683.9|5680.9|5680.8|5677.8|0
1610593800000|2021-01-14 03:10:00|5680.8|5677.8|5685|5682|5687|5684|5680.8|5677.8|0
1610594100000|2021-01-14 03:15:00|5685.1|5682.1|5688|5685|5688|5685|5683.5|5680.5|0
1610594400000|2021-01-14 03:20:00|5688.6|5685.6|5687.6|5684.6|5689.4|5686.4|5686.1|5683.1|0
1610594700000|2021-01-14 03:25:00|5687.3|5684.3|5685.2|5682.2|5687.6|5684.6|5684.5|5681.5|0
1610595000000|2021-01-14 03:30:00|5685.4|5682.4|5685.7|5682.7|5687.4|5684.4|5684.3|5681.3|0
1610595300000|2021-01-14 03:35:00|5685.8|5682.8|5688.7|5685.7|5688.8|5685.8|5685.7|5682.7|0
1610595600000|2021-01-14 03:40:00|5688.2|5685.2|5688|5685|5688.8|5685.8|5687.3|5684.3|0
1610595900000|2021-01-14 03:45:00|5687.8|5684.8|5687.3|5684.3|5688.7|5685.7|5686.5|5683.5|0
1610596200000|2021-01-14 03:50:00|5687.4|5684.4|5687.2|5684.2|5688.8|5685.8|5685.8|5682.8|0
1610596500000|2021-01-14 03:55:00|5687.1|5684.1|5688.6|5685.6|5688.6|5685.6|5687.1|5684.1|0
1610596800000|2021-01-14 04:00:00|5688.5|5685.5|5688|5685|5689.4|5686.4|5686.9|5683.9|0
1610597100000|2021-01-14 04:05:00|5688.1|5685.1|5687.4|5684.4|5688.1|5685.1|5686.7|5683.7|0
1610597400000|2021-01-14 04:10:00|5687.3|5684.3|5685.1|5682.1|5688.1|5685.1|5685.1|5682.1|0
1610597700000|2021-01-14 04:15:00|5685.6|5682.6|5684.8|5681.8|5686.5|5683.5|5684.8|5681.8|0
1610598000000|2021-01-14 04:20:00|5684.9|5681.9|5684|5681|5686.3|5683.3|5683.3|5680.3|0
1610598300000|2021-01-14 04:25:00|5683.7|5680.7|5681.9|5678.9|5684|5681|5681.9|5678.9|0
1610598600000|2021-01-14 04:30:00|5681.8|5678.8|5684.9|5681.9|5685.6|5682.6|5681.8|5678.8|0
1610598900000|2021-01-14 04:35:00|5685.2|5682.2|5686.4|5683.4|5687.1|5684.1|5684.2|5681.2|0
1610599200000|2021-01-14 04:40:00|5686.6|5683.6|5688.5|5685.5|5689.9|5686.9|5685.6|5682.6|0
1610599500000|2021-01-14 04:45:00|5688.8|5685.8|5689.9|5686.9|5689.9|5686.9|5688.5|5685.5|0
1610599800000|2021-01-14 04:50:00|5690|5687|5688.6|5685.6|5690|5687|5687.9|5684.9|0
1610600100000|2021-01-14 04:55:00|5689.3|5686.3|5690.2|5687.2|5690.2|5687.2|5688.6|5685.6|0
1610600400000|2021-01-14 05:00:00|5690.1|5687.1|5684.2|5681.2|5690.1|5687.1|5682.7|5679.7|0
1610600700000|2021-01-14 05:05:00|5684.3|5681.3|5685.7|5682.7|5688.7|5685.7|5684.2|5681.2|0
1610601000000|2021-01-14 05:10:00|5686|5683|5683.4|5680.4|5687.1|5684.1|5681.2|5678.2|0
1610601300000|2021-01-14 05:15:00|5683.7|5680.7|5676.8|5673.8|5684.2|5681.2|5673.6|5670.6|0
1610601600000|2021-01-14 05:20:00|5676.5|5673.5|5675.1|5672.1|5679.8|5676.8|5673.9|5670.9|0
1610601900000|2021-01-14 05:25:00|5675.4|5672.4|5678.9|5675.9|5679.7|5676.7|5675.1|5672.1|0
1610602200000|2021-01-14 05:30:00|5678.7|5675.7|5679.6|5676.6|5679.7|5676.7|5676.7|5673.7|0
1610602500000|2021-01-14 05:35:00|5679.7|5676.7|5682.7|5679.7|5682.7|5679.7|5679.6|5676.6|0
1610602800000|2021-01-14 05:40:00|5682.4|5679.4|5682.6|5679.6|5682.7|5679.7|5679.7|5676.7|0
1610603100000|2021-01-14 05:45:00|5682.7|5679.7|5687|5684|5687.7|5684.7|5682.4|5679.4|0
1610603400000|2021-01-14 05:50:00|5686.7|5683.7|5684|5681|5687|5684|5682.6|5679.6|0
1610603700000|2021-01-14 05:55:00|5684.3|5681.3|5682.7|5679.7|5686.1|5683.1|5682.4|5679.4|0
1610604000000|2021-01-14 06:00:00|5683.1|5680.1|5683.9|5680.9|5688.3|5685.3|5682.4|5679.4|0
1610604300000|2021-01-14 06:05:00|5684.4|5681.4|5685.5|5682.5|5686.9|5683.9|5683.9|5680.9|0
1610604600000|2021-01-14 06:10:00|5685.6|5682.6|5689.3|5686.3|5689.8|5686.8|5685.6|5682.6|0
1610604900000|2021-01-14 06:15:00|5689.4|5686.4|5688.8|5685.8|5689.4|5686.4|5687.9|5684.9|0
1610605200000|2021-01-14 06:20:00|5688.7|5685.7|5687|5684|5688.7|5685.7|5686.9|5683.9|0
1610605500000|2021-01-14 06:25:00|5686.5|5683.5|5683.9|5680.9|5686.5|5683.5|5682.5|5679.5|0
1610605800000|2021-01-14 06:30:00|5684|5681|5684.5|5681.5|5687|5684|5682.5|5679.5|0
1610606100000|2021-01-14 06:35:00|5684.6|5681.6|5686.1|5683.1|5687.5|5684.5|5684.5|5681.5|0
1610606400000|2021-01-14 06:40:00|5686|5683|5684.6|5681.6|5686.1|5683.1|5684.6|5681.6|0
1610606700000|2021-01-14 06:45:00|5684.9|5681.9|5686.9|5683.9|5687.4|5684.4|5684.6|5681.6|0
1610607000000|2021-01-14 06:50:00|5686.8|5683.8|5686.8|5683.8|5689|5686|5686.8|5683.8|0
1610607300000|2021-01-14 06:55:00|5686.9|5683.9|5686.2|5683.2|5686.9|5683.9|5684.8|5681.8|0
1610607600000|2021-01-14 07:00:00|5685.9|5682.9|5679.2|5677.2|5686.7|5684.7|5679.2|5677.2|331
1610607900000|2021-01-14 07:05:00|5679.5|5677.5|5680|5678|5682.2|5680.2|5678|5676|231
1610608200000|2021-01-14 07:10:00|5680.2|5678.2|5677.5|5675.5|5680.2|5678.2|5676.7|5674.7|220
1610608500000|2021-01-14 07:15:00|5677.2|5675.2|5673.2|5671.2|5678.2|5676.2|5672|5670|226
1610608800000|2021-01-14 07:20:00|5672.7|5670.7|5675.5|5673.5|5677.5|5675.5|5672|5670|309
1610609100000|2021-01-14 07:25:00|5675.2|5673.2|5678.2|5676.2|5678.2|5676.2|5675|5673|53
1610609400000|2021-01-14 07:30:00|5678|5676|5676.7|5674.7|5678.2|5676.2|5674.5|5672.5|38
1610609700000|2021-01-14 07:35:00|5677|5675|5678.5|5676.5|5679.2|5677.2|5675.7|5673.7|101
1610610000000|2021-01-14 07:40:00|5678.2|5676.2|5678.2|5676.2|5679.2|5677.2|5676.2|5674.2|104
1610610300000|2021-01-14 07:45:00|5678.5|5676.5|5681.7|5679.7|5682.5|5680.5|5678|5676|66
1610610600000|2021-01-14 07:50:00|5682|5680|5678.7|5676.7|5682.2|5680.2|5677.5|5675.5|327
1610610900000|2021-01-14 07:55:00|5678.5|5676.5|5671.2|5669.2|5681.2|5679.2|5671|5669|483
1610611200000|2021-01-14 08:00:00|5670.5|5669.5|5663.7|5662.7|5670.5|5669.5|5659|5658|1653
1610611500000|2021-01-14 08:05:00|5663.5|5662.5|5658.7|5657.7|5665.2|5664.2|5657.5|5656.5|1046
1610611800000|2021-01-14 08:10:00|5659|5658|5659.2|5658.2|5665.7|5664.7|5657.5|5656.5|852
1610612100000|2021-01-14 08:15:00|5659.5|5658.5|5670.7|5669.7|5672.5|5671.5|5656.5|5655.5|708
1610612400000|2021-01-14 08:20:00|5671|5670|5675.2|5674.2|5677|5676|5669.5|5668.5|319
1610612700000|2021-01-14 08:25:00|5675.5|5674.5|5670|5669|5678.2|5677.2|5670|5669|1576
1610613000000|2021-01-14 08:30:00|5669.7|5668.7|5663.7|5662.7|5670|5669|5662.5|5661.5|335
1610613300000|2021-01-14 08:35:00|5664|5663|5672.7|5671.7|5673.5|5672.5|5663.7|5662.7|485
1610613600000|2021-01-14 08:40:00|5672.3|5671.3|5674.3|5673.3|5675.1|5674.1|5670.8|5669.8|241
1610613900000|2021-01-14 08:45:00|5674.1|5673.1|5674.8|5673.8|5678.3|5677.3|5672.3|5671.3|250
1610614200000|2021-01-14 08:50:00|5675.1|5674.1|5676.3|5675.3|5679.6|5678.6|5674.6|5673.6|180
1610614500000|2021-01-14 08:55:00|5676.1|5675.1|5676.3|5675.3|5682.1|5681.1|5675.1|5674.1|517
1610614800000|2021-01-14 09:00:00|5676.6|5675.6|5676.1|5675.1|5677.3|5676.3|5669.8|5668.8|302
1610615100000|2021-01-14 09:05:00|5676.3|5675.3|5676.8|5675.8|5677.8|5676.8|5675.6|5674.6|151
1610615400000|2021-01-14 09:10:00|5677.3|5676.3|5679.8|5678.8|5680.1|5679.1|5676.3|5675.3|217
1610615700000|2021-01-14 09:15:00|5679.6|5678.6|5678.8|5677.8|5681.8|5680.8|5677.8|5676.8|533
1610616000000|2021-01-14 09:20:00|5678.6|5677.6|5682.3|5681.3|5683.3|5682.3|5678.6|5677.6|212
1610616300000|2021-01-14 09:25:00|5682.1|5681.1|5681.8|5680.8|5684.1|5683.1|5681.1|5680.1|345
1610616600000|2021-01-14 09:30:00|5681.6|5680.6|5684.8|5683.8|5687.1|5686.1|5681.1|5680.1|261
1610616900000|2021-01-14 09:35:00|5684.6|5683.6|5684.8|5683.8|5686.6|5685.6|5684.6|5683.6|1051
1610617200000|2021-01-14 09:40:00|5684.6|5683.6|5682.3|5681.3|5689.3|5688.3|5681.3|5680.3|5630
1610617500000|2021-01-14 09:45:00|5682.1|5681.1|5688.1|5687.1|5688.3|5687.3|5682.1|5681.1|150
1610617800000|2021-01-14 09:50:00|5688.3|5687.3|5688.1|5687.1|5690.3|5689.3|5686.1|5685.1|293
1610618100000|2021-01-14 09:55:00|5687.8|5686.8|5686.1|5685.1|5689.6|5688.6|5685.1|5684.1|103
1610618400000|2021-01-14 10:00:00|5685.8|5684.8|5682.1|5681.1|5685.8|5684.8|5681.6|5680.6|83
1610618700000|2021-01-14 10:05:00|5682.6|5681.6|5681.1|5680.1|5683.6|5682.6|5681.1|5680.1|191
1610619000000|2021-01-14 10:10:00|5681.3|5680.3|5681.1|5680.1|5684.1|5683.1|5680.3|5679.3|352
1610619300000|2021-01-14 10:15:00|5681.3|5680.3|5682.1|5681.1|5683.8|5682.8|5681.1|5680.1|397
1610619600000|2021-01-14 10:20:00|5681.8|5680.8|5678.8|5677.8|5682.3|5681.3|5678.6|5677.6|225
1610619900000|2021-01-14 10:25:00|5678.6|5677.6|5674.3|5673.3|5679.6|5678.6|5672.3|5671.3|189
1610620200000|2021-01-14 10:30:00|5674.1|5673.1|5677.6|5676.6|5678.1|5677.1|5673.6|5672.6|515
1610620500000|2021-01-14 10:35:00|5677.1|5676.1|5671.6|5670.6|5677.6|5676.6|5670.8|5669.8|208
1610620800000|2021-01-14 10:40:00|5671.8|5670.8|5672.1|5671.1|5675.6|5674.6|5671.8|5670.8|112
1610621100000|2021-01-14 10:45:00|5672.6|5671.6|5673.3|5672.3|5673.6|5672.6|5670.6|5669.6|159
1610621400000|2021-01-14 10:50:00|5673.1|5672.1|5668.8|5667.8|5673.6|5672.6|5665.3|5664.3|180
1610621700000|2021-01-14 10:55:00|5668.6|5667.6|5668.8|5667.8|5669.1|5668.1|5665.6|5664.6|114
1610622000000|2021-01-14 11:00:00|5668.6|5667.6|5671.1|5670.1|5671.6|5670.6|5668.1|5667.1|121
1610622300000|2021-01-14 11:05:00|5671.3|5670.3|5669.8|5668.8|5672.6|5671.6|5668.3|5667.3|696
1610622600000|2021-01-14 11:10:00|5670.1|5669.1|5669.3|5668.3|5670.1|5669.1|5661.3|5660.3|157
1610622900000|2021-01-14 11:15:00|5669.1|5668.1|5670.8|5669.8|5671.3|5670.3|5668.8|5667.8|151
1610623200000|2021-01-14 11:20:00|5671.1|5670.1|5669.3|5668.3|5673.3|5672.3|5668.3|5667.3|89
1610623500000|2021-01-14 11:25:00|5669.1|5668.1|5663.3|5662.3|5669.1|5668.1|5661.3|5660.3|326
1610623800000|2021-01-14 11:30:00|5663.1|5662.1|5663.8|5662.8|5665.1|5664.1|5661.6|5660.6|81
1610624100000|2021-01-14 11:35:00|5663.6|5662.6|5661.6|5660.6|5665.8|5664.8|5660.8|5659.8|122
1610624400000|2021-01-14 11:40:00|5661.8|5660.8|5665.8|5664.8|5666.1|5665.1|5661.1|5660.1|94
1610624700000|2021-01-14 11:45:00|5666.1|5665.1|5667.8|5666.8|5668.6|5667.6|5663.3|5662.3|130
1610625000000|2021-01-14 11:50:00|5668.1|5667.1|5670.3|5669.3|5670.8|5669.8|5667.3|5666.3|92
1610625300000|2021-01-14 11:55:00|5670.8|5669.8|5669.3|5668.3|5671.8|5670.8|5667.3|5666.3|91
1610625600000|2021-01-14 12:00:00|5669.6|5668.6|5667.6|5666.6|5670.3|5669.3|5666.8|5665.8|465
1610625900000|2021-01-14 12:05:00|5667.3|5666.3|5668.3|5667.3|5668.6|5667.6|5666.6|5665.6|50
1610626200000|2021-01-14 12:10:00|5668.6|5667.6|5667.8|5666.8|5668.8|5667.8|5667.6|5666.6|63
1610626500000|2021-01-14 12:15:00|5667.6|5666.6|5671.1|5670.1|5672.3|5671.3|5667.1|5666.1|82
1610626800000|2021-01-14 12:20:00|5670.8|5669.8|5667.3|5666.3|5671.1|5670.1|5666.8|5665.8|68
1610627100000|2021-01-14 12:25:00|5667.1|5666.1|5669.6|5668.6|5670.3|5669.3|5666.8|5665.8|97
1610627400000|2021-01-14 12:30:00|5669.3|5668.3|5665.8|5664.8|5669.6|5668.6|5665.8|5664.8|189
1610627700000|2021-01-14 12:35:00|5665.6|5664.6|5665.8|5664.8|5668.3|5667.3|5665.3|5664.3|80
1610628000000|2021-01-14 12:40:00|5666.2|5665.2|5664.5|5663.5|5668.2|5667.2|5663.2|5662.2|89
1610628300000|2021-01-14 12:45:00|5664.2|5663.2|5664.7|5663.7|5666|5665|5662|5661|123
1610628600000|2021-01-14 12:50:00|5665|5664|5665.7|5664.7|5666.5|5665.5|5664.2|5663.2|77
1610628900000|2021-01-14 12:55:00|5666|5665|5668.7|5667.7|5669|5668|5666|5665|58
1610629200000|2021-01-14 13:00:00|5669|5668|5668|5667|5669.2|5668.2|5666.2|5665.2|257
1610629500000|2021-01-14 13:05:00|5668.2|5667.2|5670.2|5669.2|5672|5671|5666.2|5665.2|168
1610629800000|2021-01-14 13:10:00|5670|5669|5670.7|5669.7|5673|5672|5669.5|5668.5|130
1610630100000|2021-01-14 13:15:00|5670.5|5669.5|5672.7|5671.7|5672.7|5671.7|5669.5|5668.5|84
1610630400000|2021-01-14 13:20:00|5672.5|5671.5|5671|5670|5674.5|5673.5|5670.7|5669.7|83
1610630700000|2021-01-14 13:25:00|5671.2|5670.2|5669.7|5668.7|5673|5672|5669|5668|75
1610631000000|2021-01-14 13:30:00|5669.5|5668.5|5668|5667|5671.5|5670.5|5667.7|5666.7|107
1610631300000|2021-01-14 13:35:00|5667.7|5666.7|5672|5671|5672.2|5671.2|5667.7|5666.7|65
1610631600000|2021-01-14 13:40:00|5671.7|5670.7|5668|5667|5672.5|5671.5|5668|5667|105
1610631900000|2021-01-14 13:45:00|5668.5|5667.5|5671.7|5670.7|5672.5|5671.5|5668.2|5667.2|123
1610632200000|2021-01-14 13:50:00|5671.5|5670.5|5671.5|5670.5|5672.5|5671.5|5670.5|5669.5|73
1610632500000|2021-01-14 13:55:00|5671.2|5670.2|5673|5672|5673|5672|5669.2|5668.2|221
1610632800000|2021-01-14 14:00:00|5673.2|5672.2|5671.2|5670.2|5673.5|5672.5|5670.2|5669.2|290
1610633100000|2021-01-14 14:05:00|5671|5670|5671.7|5670.7|5671.7|5670.7|5669.2|5668.2|2094
1610633400000|2021-01-14 14:10:00|5672|5671|5674.7|5673.7|5675|5674|5671.2|5670.2|75
1610633700000|2021-01-14 14:15:00|5675|5674|5672.7|5671.7|5676.2|5675.2|5672|5671|103
1610634000000|2021-01-14 14:20:00|5672.5|5671.5|5673|5672|5673|5672|5670.5|5669.5|106
1610634300000|2021-01-14 14:25:00|5672.7|5671.7|5674.7|5673.7|5675.2|5674.2|5672.5|5671.5|83
1610634600000|2021-01-14 14:30:00|5675.2|5674.2|5671.7|5670.7|5677.2|5676.2|5671.5|5670.5|198
1610634900000|2021-01-14 14:35:00|5671.5|5670.5|5677.5|5676.5|5678.2|5677.2|5671.2|5670.2|513
1610635200000|2021-01-14 14:40:00|5677.7|5676.7|5677.2|5676.2|5678.7|5677.7|5675|5674|124
1610635500000|2021-01-14 14:45:00|5677.7|5676.7|5679|5678|5679.2|5678.2|5673.5|5672.5|1073
1610635800000|2021-01-14 14:50:00|5679.2|5678.2|5679|5678|5680.5|5679.5|5676.5|5675.5|209
1610636100000|2021-01-14 14:55:00|5679.2|5678.2|5680.5|5679.5|5681.5|5680.5|5678.2|5677.2|323
1610636400000|2021-01-14 15:00:00|5680.2|5679.2|5685|5684|5687|5686|5680|5679|370
1610636700000|2021-01-14 15:05:00|5685.2|5684.2|5684.7|5683.7|5688.2|5687.2|5683|5682|308
1610637000000|2021-01-14 15:10:00|5684.4|5683.4|5685.4|5684.4|5686.4|5685.4|5682.7|5681.7|280
1610637300000|2021-01-14 15:15:00|5685.7|5684.7|5688.9|5687.9|5690.7|5689.7|5685.4|5684.4|444
1610637600000|2021-01-14 15:20:00|5689.2|5688.2|5685.7|5684.7|5691.2|5690.2|5685.7|5684.7|334
1610637900000|2021-01-14 15:25:00|5685.4|5684.4|5680.4|5679.4|5686.7|5685.7|5680.2|5679.2|267
1610638200000|2021-01-14 15:30:00|5680.7|5679.7|5681.7|5680.7|5684.7|5683.7|5680.7|5679.7|557
1610638500000|2021-01-14 15:35:00|5681.9|5680.9|5681.2|5680.2|5683.2|5682.2|5679.7|5678.7|563
1610638800000|2021-01-14 15:40:00|5681.7|5680.7|5681.9|5680.9|5682.7|5681.7|5680.7|5679.7|1521
1610639100000|2021-01-14 15:45:00|5681.7|5680.7|5681.4|5680.4|5681.7|5680.7|5678.2|5677.2|809
1610639400000|2021-01-14 15:50:00|5681.2|5680.2|5680.4|5679.4|5682.9|5681.9|5679.7|5678.7|2696
1610639700000|2021-01-14 15:55:00|5680.2|5679.2|5679.9|5678.9|5680.9|5679.9|5677.7|5676.7|348
1610640000000|2021-01-14 16:00:00|5680.2|5679.2|5676.9|5675.9|5681.7|5680.7|5676.7|5675.7|179
1610640300000|2021-01-14 16:05:00|5676.7|5675.7|5678.4|5677.4|5679.7|5678.7|5675.7|5674.7|175
1610640600000|2021-01-14 16:10:00|5678.2|5677.2|5681.7|5680.7|5681.9|5680.9|5677.9|5676.9|289
1610640900000|2021-01-14 16:15:00|5681.2|5680.2|5681.4|5680.4|5682.2|5681.2|5680.2|5679.2|3462
1610641200000|2021-01-14 16:20:00|5681.7|5680.7|5679.7|5678.7|5683.2|5682.2|5679.2|5678.2|274
1610641500000|2021-01-14 16:25:00|5679.4|5678.4|5681.7|5680.7|5684.2|5683.2|5678.9|5677.9|1382
1610641800000|2021-01-14 16:30:00|5682.2|5680.2|5682.9|5680.9|5686.7|5684.7|5677.9|5675.9|1264
1610642100000|2021-01-14 16:35:00|5683.7|5681.7|5677.7|5675.7|5683.7|5681.7|5677.7|5675.7|1321
1610642400000|2021-01-14 16:40:00|5677.9|5675.9|5680.9|5678.9|5681.2|5679.2|5676.7|5674.7|1267
1610642700000|2021-01-14 16:45:00|5681.2|5679.2|5679.9|5677.9|5682.9|5680.9|5679.7|5677.7|649
1610643000000|2021-01-14 16:50:00|5680.2|5678.2|5680.9|5678.9|5681.2|5679.2|5677.9|5675.9|1185
1610643300000|2021-01-14 16:55:00|5680.7|5678.7|5680.7|5678.7|5682.7|5680.7|5680.2|5678.2|132
1610643600000|2021-01-14 17:00:00|5680.4|5678.4|5681.9|5679.9|5682.7|5680.7|5678.7|5676.7|256
1610643900000|2021-01-14 17:05:00|5681.7|5679.7|5680.2|5678.2|5683.2|5681.2|5680.2|5678.2|190
1610644200000|2021-01-14 17:10:00|5679.9|5677.9|5682.7|5680.7|5683.2|5681.2|5678.7|5676.7|466
1610644500000|2021-01-14 17:15:00|5682.4|5680.4|5683.2|5681.2|5683.7|5681.7|5680.7|5678.7|72
1610644800000|2021-01-14 17:20:00|5683.4|5681.4|5681.4|5679.4|5683.7|5681.7|5680.2|5678.2|154
1610645100000|2021-01-14 17:25:00|5681.2|5679.2|5682.2|5680.2|5682.2|5680.2|5680.2|5678.2|110
1610645400000|2021-01-14 17:30:00|5681.9|5679.9|5681.4|5679.4|5683.7|5681.7|5681.2|5679.2|55
1610645700000|2021-01-14 17:35:00|5681.2|5679.2|5676.9|5674.9|5681.7|5679.7|5676.2|5674.2|74
1610646000000|2021-01-14 17:40:00|5676.7|5674.7|5675.4|5673.4|5676.9|5674.9|5674.9|5672.9|76
1610646300000|2021-01-14 17:45:00|5675.2|5673.2|5677.2|5675.2|5677.9|5675.9|5671.9|5669.9|270
1610646600000|2021-01-14 17:50:00|5676.9|5674.9|5679.9|5677.9|5680.2|5678.2|5676.7|5674.7|73
1610646900000|2021-01-14 17:55:00|5679.7|5677.7|5682.9|5680.9|5683.2|5681.2|5679.4|5677.4|102
1610647200000|2021-01-14 18:00:00|5683.2|5681.2|5684.7|5682.7|5684.7|5682.7|5682.7|5680.7|61
1610647500000|2021-01-14 18:05:00|5684.4|5682.4|5685.2|5683.2|5685.7|5683.7|5683.9|5681.9|86
1610647800000|2021-01-14 18:10:00|5684.2|5682.2|5683.2|5681.2|5685.2|5683.2|5682.7|5680.7|94
1610648100000|2021-01-14 18:15:00|5682.9|5680.9|5682.9|5680.9|5684.7|5682.7|5680.9|5678.9|45
1610648400000|2021-01-14 18:20:00|5682.7|5680.7|5679.9|5677.9|5685.2|5683.2|5679.4|5677.4|175
1610648700000|2021-01-14 18:25:00|5680.2|5678.2|5682.7|5680.7|5683.2|5681.2|5679.2|5677.2|41
1610649000000|2021-01-14 18:30:00|5682.2|5680.2|5683.7|5681.7|5684.7|5682.7|5680.7|5678.7|19
1610649300000|2021-01-14 18:35:00|5683.9|5681.9|5683.9|5681.9|5685.2|5683.2|5682.9|5680.9|28
1610649600000|2021-01-14 18:40:00|5684.4|5682.4|5683.9|5681.9|5685.7|5683.7|5683.7|5681.7|14
1610649900000|2021-01-14 18:45:00|5684.2|5682.2|5685.9|5683.9|5685.9|5683.9|5683.2|5681.2|33
1610650200000|2021-01-14 18:50:00|5686.2|5684.2|5683.4|5681.4|5686.7|5684.7|5683.2|5681.2|48
1610650500000|2021-01-14 18:55:00|5683.7|5681.7|5682.4|5680.4|5684.7|5682.7|5681.9|5679.9|13
1610650800000|2021-01-14 19:00:00|5682.2|5680.2|5682.9|5680.9|5684.7|5682.7|5681.9|5679.9|26
1610651100000|2021-01-14 19:05:00|5683.2|5681.2|5684.7|5682.7|5684.7|5682.7|5682.7|5680.7|9
1610651400000|2021-01-14 19:10:00|5684.9|5682.9|5683.4|5681.4|5685.7|5683.7|5682.4|5680.4|23
1610651700000|2021-01-14 19:15:00|5683.7|5681.7|5685.9|5683.9|5686.9|5684.9|5683.4|5681.4|42
1610652000000|2021-01-14 19:20:00|5685.7|5683.7|5683.9|5681.9|5685.9|5683.9|5683.7|5681.7|312
1610652300000|2021-01-14 19:25:00|5683.7|5681.7|5682.9|5680.9|5683.7|5681.7|5681.2|5679.2|47
1610652600000|2021-01-14 19:30:00|5683.2|5681.2|5684.2|5682.2|5684.7|5682.7|5682.7|5680.7|23
1610652900000|2021-01-14 19:35:00|5683.9|5681.9|5682.7|5680.7|5685.9|5683.9|5682.2|5680.2|36
1610653200000|2021-01-14 19:40:00|5682.9|5680.9|5684.7|5682.7|5685.2|5683.2|5682.7|5680.7|29
1610653500000|2021-01-14 19:45:00|5684.4|5682.4|5683.9|5681.9|5684.9|5682.9|5683.4|5681.4|46
1610653800000|2021-01-14 19:50:00|5684.2|5682.2|5680.4|5678.4|5684.7|5682.7|5679.7|5677.7|246
1610654100000|2021-01-14 19:55:00|5680.7|5678.7|5680.4|5678.4|5680.9|5678.9|5678.7|5676.7|53
1610654400000|2021-01-14 20:00:00|5680.7|5678.7|5681.9|5679.9|5682.7|5680.7|5680.2|5678.2|21
1610654700000|2021-01-14 20:05:00|5682.2|5680.2|5681.9|5679.9|5683.4|5681.4|5680.9|5678.9|42
1610655000000|2021-01-14 20:10:00|5682.2|5680.2|5680.7|5678.7|5682.4|5680.4|5679.9|5677.9|29
1610655300000|2021-01-14 20:15:00|5680.9|5678.9|5674.4|5672.4|5681.4|5679.4|5674.4|5672.4|52
1610655600000|2021-01-14 20:20:00|5674.7|5672.7|5676.2|5674.2|5679.4|5677.4|5674.7|5672.7|46
1610655900000|2021-01-14 20:25:00|5675.9|5673.9|5676.4|5674.4|5677.7|5675.7|5674.4|5672.4|75
1610656200000|2021-01-14 20:30:00|5676.2|5674.2|5677.9|5675.9|5679.4|5677.4|5674.9|5672.9|36
1610656500000|2021-01-14 20:35:00|5677.7|5675.7|5680.2|5678.2|5680.4|5678.4|5676.4|5674.4|17
1610656800000|2021-01-14 20:40:00|5680.4|5678.4|5678.7|5676.7|5680.4|5678.4|5678.4|5676.4|55
1610657100000|2021-01-14 20:45:00|5678.4|5676.4|5674.4|5672.4|5679.2|5677.2|5673.7|5671.7|31
1610657400000|2021-01-14 20:50:00|5674.2|5672.2|5670.4|5668.4|5675.7|5673.7|5670.2|5668.2|174
1610657700000|2021-01-14 20:55:00|5670.7|5668.7|5673.7|5671.7|5673.7|5671.7|5668.9|5666.9|64
1610658000000|2021-01-14 21:00:00|5676.2|5672.2|5669.3|5665.3|5676.4|5672.4|5667.4|5663.4|0
1610658300000|2021-01-14 21:05:00|5669.4|5665.4|5672.1|5668.1|5673.3|5669.3|5669.4|5665.4|0
1610658600000|2021-01-14 21:10:00|5672.2|5668.2|5672.5|5668.5|5675|5671|5671.8|5667.8|0
1610658900000|2021-01-14 21:15:00|5672.6|5668.6|5673.5|5669.5|5673.9|5669.9|5672.2|5668.2|0
1610659200000|2021-01-14 21:20:00|5673.7|5669.7|5673.7|5669.7|5673.8|5669.8|5673.3|5669.3|0
1610659500000|2021-01-14 21:25:00|5673.6|5669.6|5673.4|5669.4|5673.8|5669.8|5673.4|5669.4|0
1610659800000|2021-01-14 21:30:00|5673.7|5669.7|5671.7|5667.7|5674.9|5670.9|5671.6|5667.6|0
1610660100000|2021-01-14 21:35:00|5671.9|5667.9|5671.1|5667.1|5672.3|5668.3|5671.1|5667.1|0
1610660400000|2021-01-14 21:40:00|5671.2|5667.2|5669.4|5665.4|5671.4|5667.4|5668.8|5664.8|0
1610660700000|2021-01-14 21:45:00|5669.3|5665.3|5666.7|5662.7|5670|5666|5666.3|5662.3|0
1610661000000|2021-01-14 21:50:00|5666.8|5662.8|5668.5|5664.5|5668.9|5664.9|5666|5662|0
1610661300000|2021-01-14 21:55:00|5668.9|5664.9|5668.7|5664.7|5669.5|5665.5|5667.8|5663.8|0
1610661600000|2021-01-14 22:00:00|5668.9|5664.9|5668.6|5664.6|5669.4|5665.4|5668.5|5664.5|0
1610661900000|2021-01-14 22:05:00|5668.7|5664.7|5669.7|5665.7|5669.7|5665.7|5668.7|5664.7|0
1610662200000|2021-01-14 22:10:00|5670|5666|5670.9|5666.9|5670.9|5666.9|5669.5|5665.5|0
1610662500000|2021-01-14 22:15:00|5670.8|5666.8|5671.5|5667.5|5671.5|5667.5|5670.8|5666.8|0
1610662800000|2021-01-14 22:20:00|5671.6|5667.6|5671.9|5667.9|5672.2|5668.2|5671.6|5667.6|0
1610663100000|2021-01-14 22:25:00|5672|5668|5671.9|5667.9|5672|5668|5671.9|5667.9|0
1610663400000|2021-01-14 22:30:00|5671.7|5667.7|5672.1|5668.1|5672.1|5668.1|5671.7|5667.7|0
1610663700000|2021-01-14 22:35:00|5671.7|5667.7|5672.4|5668.4|5672.5|5668.5|5671.7|5667.7|0
1610664000000|2021-01-14 22:40:00|5672.5|5668.5|5672.7|5668.7|5673.1|5669.1|5672.5|5668.5|0
1610664300000|2021-01-14 22:45:00|5672.5|5668.5|5673.1|5669.1|5673.2|5669.2|5672.3|5668.3|0
1610664600000|2021-01-14 22:50:00|5673.2|5669.2|5673|5669|5673.2|5669.2|5672.8|5668.8|0
1610664900000|2021-01-14 22:55:00|5672.8|5668.8|5673.3|5669.3|5673.3|5669.3|5672.8|5668.8|0
1610665200000|2021-01-14 23:00:00|5674|5670|5679.2|5675.2|5679.7|5675.7|5673|5669|0
1610665500000|2021-01-14 23:05:00|5679.3|5675.3|5677.1|5673.1|5679.3|5675.3|5676.9|5672.9|0
1610665800000|2021-01-14 23:10:00|5677.2|5673.2|5680|5676|5680.3|5676.3|5677.2|5673.2|0
1610666100000|2021-01-14 23:15:00|5680.1|5676.1|5679.8|5675.8|5680.4|5676.4|5678|5674|0
1610666400000|2021-01-14 23:20:00|5679.9|5675.9|5678.4|5674.4|5679.9|5675.9|5678|5674|0
1610666700000|2021-01-14 23:25:00|5678.3|5674.3|5679.9|5675.9|5680.1|5676.1|5678|5674|0
1610667000000|2021-01-14 23:30:00|5680|5676|5681.1|5677.1|5681.7|5677.7|5679.3|5675.3|0
1610667300000|2021-01-14 23:35:00|5680.9|5676.9|5680.8|5676.8|5681.7|5677.7|5680.5|5676.5|0
1610667600000|2021-01-14 23:40:00|5680.7|5676.7|5678.7|5674.7|5681.1|5677.1|5678.1|5674.1|0
1610667900000|2021-01-14 23:45:00|5678.8|5674.8|5679.8|5675.8|5680.4|5676.4|5678.7|5674.7|0
1610668200000|2021-01-14 23:50:00|5679.9|5675.9|5677.8|5673.8|5680.4|5676.4|5677.8|5673.8|0
1610668500000|2021-01-14 23:55:00|5678|5674|5678.4|5674.4|5678.7|5674.7|5677|5673|0
1610668800000|2021-01-15 00:00:00|5678.3|5674.3|5674.1|5670.1|5678.3|5674.3|5672|5668|0
1610669100000|2021-01-15 00:05:00|5673.8|5669.8|5673.4|5669.4|5674.8|5670.8|5672|5668|0
1610669400000|2021-01-15 00:10:00|5673.3|5669.3|5672.4|5668.4|5675.3|5671.3|5670.6|5666.6|0
1610669700000|2021-01-15 00:15:00|5672.5|5668.5|5673.4|5670.4|5676.9|5673.9|5671.3|5668.1|0
1610670000000|2021-01-15 00:20:00|5673.5|5670.5|5677.1|5674.1|5677.2|5674.2|5673.5|5670.5|0
1610670300000|2021-01-15 00:25:00|5676.8|5673.8|5675.8|5672.8|5678.7|5675.7|5675.8|5672.8|0
1610670600000|2021-01-15 00:30:00|5675.9|5672.9|5672.8|5669.8|5677.3|5674.3|5672.8|5669.8|0
1610670900000|2021-01-15 00:35:00|5673.1|5670.1|5670.5|5667.5|5676.4|5673.4|5667.5|5664.5|0
1610671200000|2021-01-15 00:40:00|5670.4|5667.4|5670.8|5667.8|5670.9|5667.9|5666.2|5663.2|0
1610671500000|2021-01-15 00:45:00|5670.9|5667.9|5673.7|5670.7|5674.6|5671.6|5670|5667|0
1610671800000|2021-01-15 00:50:00|5673.6|5670.6|5670.7|5667.7|5675.1|5672.1|5669.2|5666.2|0
1610672100000|2021-01-15 00:55:00|5670.8|5667.8|5672|5669|5672.2|5669.2|5668.3|5665.3|0
1610672400000|2021-01-15 01:00:00|5671.8|5668.8|5664.6|5661.6|5674.4|5671.4|5659.7|5656.7|0
1610672700000|2021-01-15 01:05:00|5664.3|5661.3|5663.9|5660.9|5664.3|5661.3|5660.4|5657.4|0
1610673000000|2021-01-15 01:10:00|5663.8|5660.8|5663.9|5660.9|5666|5663|5663.1|5660.1|0
1610673300000|2021-01-15 01:15:00|5664.6|5661.6|5668.7|5665.7|5669.2|5666.2|5663.8|5660.8|0
1610673600000|2021-01-15 01:20:00|5668.8|5665.8|5668.8|5665.8|5670.2|5667.2|5667.2|5664.2|0
1610673900000|2021-01-15 01:25:00|5668.7|5665.7|5670.8|5667.8|5673.3|5670.3|5667.3|5664.3|0
1610674200000|2021-01-15 01:30:00|5670.3|5667.3|5669|5666|5671.9|5668.9|5668.3|5665.3|0
1610674500000|2021-01-15 01:35:00|5669.1|5666.1|5666.8|5663.8|5669.8|5666.8|5666.8|5663.8|0
1610674800000|2021-01-15 01:40:00|5667.1|5664.1|5666.6|5663.6|5668.2|5665.2|5666.6|5663.6|0
1610675100000|2021-01-15 01:45:00|5666.1|5663.1|5664.4|5661.4|5666.8|5663.8|5662.2|5659.2|0
1610675400000|2021-01-15 01:50:00|5664.1|5661.1|5662|5659|5665.2|5662.2|5661.9|5658.9|0
1610675700000|2021-01-15 01:55:00|5661.9|5658.9|5661.2|5658.2|5662.8|5659.8|5658.9|5655.9|0
1610676000000|2021-01-15 02:00:00|5661.3|5658.3|5660.5|5657.5|5664.3|5661.3|5660.5|5657.5|0
1610676300000|2021-01-15 02:05:00|5660.7|5657.7|5662.7|5659.7|5662.7|5659.7|5660.7|5657.7|0
1610676600000|2021-01-15 02:10:00|5662.8|5659.8|5662.7|5659.7|5664.2|5661.2|5661.2|5658.2|0
1610676900000|2021-01-15 02:15:00|5662.5|5659.5|5662.7|5659.7|5664.2|5661.2|5661.3|5658.3|0
1610677200000|2021-01-15 02:20:00|5662.4|5659.4|5665|5662|5665.7|5662.7|5661.1|5658.1|0
1610677500000|2021-01-15 02:25:00|5665.7|5662.7|5664.2|5661.2|5665.8|5662.8|5662.8|5659.8|0
1610677800000|2021-01-15 02:30:00|5664.3|5661.3|5664.3|5661.3|5665.7|5662.7|5664.2|5661.2|0
1610678100000|2021-01-15 02:35:00|5664.9|5661.9|5666|5663|5667.4|5664.4|5664.9|5661.9|0
1610678400000|2021-01-15 02:40:00|5666.3|5663.3|5666|5663|5667.5|5664.5|5665.9|5662.9|0
1610678700000|2021-01-15 02:45:00|5665.7|5662.7|5664.6|5661.6|5666.1|5663.1|5664.6|5661.6|0
1610679000000|2021-01-15 02:50:00|5664.9|5661.9|5667.7|5664.7|5667.7|5664.7|5664.9|5661.9|0
1610679300000|2021-01-15 02:55:00|5667.1|5664.1|5667.8|5664.8|5669.2|5666.2|5666.3|5663.3|0
1610679600000|2021-01-15 03:00:00|5668.1|5665.1|5670.6|5667.6|5670.6|5667.6|5667.7|5664.7|0
1610679900000|2021-01-15 03:05:00|5670.4|5667.4|5667.6|5664.6|5670.6|5667.6|5667.5|5664.5|0
1610680200000|2021-01-15 03:10:00|5667|5664|5663.2|5660.2|5667|5664|5663.2|5660.2|0
1610680500000|2021-01-15 03:15:00|5663.1|5660.1|5664.7|5661.7|5664.8|5661.8|5661.7|5658.7|0
1610680800000|2021-01-15 03:20:00|5664.8|5661.8|5665.4|5662.4|5666.2|5663.2|5664.7|5661.7|0
1610681100000|2021-01-15 03:25:00|5665.2|5662.2|5662.6|5659.6|5665.4|5662.4|5661.1|5658.1|0
1610681400000|2021-01-15 03:30:00|5662.3|5659.3|5664.2|5661.2|5664.2|5661.2|5661.1|5658.1|0
1610681700000|2021-01-15 03:35:00|5664.1|5661.1|5659.7|5656.7|5664.2|5661.2|5659.7|5656.7|0
1610682000000|2021-01-15 03:40:00|5659.8|5656.8|5658.4|5655.4|5661.1|5658.1|5658.3|5655.3|0
1610682300000|2021-01-15 03:45:00|5658.3|5655.3|5658.1|5655.1|5662.8|5659.8|5658.1|5655.1|0
1610682600000|2021-01-15 03:50:00|5657.5|5654.5|5658.3|5655.3|5658.3|5655.3|5656.7|5653.7|0
1610682900000|2021-01-15 03:55:00|5658|5655|5655|5652|5658.3|5655.3|5653.5|5650.5|0
1610683200000|2021-01-15 04:00:00|5655.1|5652.1|5653.8|5650.8|5655.4|5652.4|5653.5|5650.5|0
1610683500000|2021-01-15 04:05:00|5653.9|5650.9|5658.5|5655.5|5658.5|5655.5|5653.8|5650.8|0
1610683800000|2021-01-15 04:10:00|5658.6|5655.6|5655.5|5652.5|5658.6|5655.6|5655.4|5652.4|0
1610684100000|2021-01-15 04:15:00|5655.6|5652.6|5657|5654|5657.8|5654.8|5654.5|5651.5|0
1610684400000|2021-01-15 04:20:00|5657.1|5654.1|5657|5654|5658.5|5655.5|5656.2|5653.2|0
1610684700000|2021-01-15 04:25:00|5657.1|5654.1|5657.8|5654.8|5660.1|5657.1|5657|5654|0
1610685000000|2021-01-15 04:30:00|5657.6|5654.6|5659.3|5656.3|5660|5657|5657.1|5654.1|0
1610685300000|2021-01-15 04:35:00|5659.1|5656.1|5661.5|5658.5|5662.9|5659.9|5658.4|5655.4|0
1610685600000|2021-01-15 04:40:00|5660.8|5657.8|5660.1|5657.1|5661.6|5658.6|5660.1|5657.1|0
1610685900000|2021-01-15 04:45:00|5659.8|5656.8|5658.6|5655.6|5659.8|5656.8|5657.1|5654.1|0
1610686200000|2021-01-15 04:50:00|5658.9|5655.9|5658.5|5655.5|5661.6|5658.6|5658.5|5655.5|0
1610686500000|2021-01-15 04:55:00|5658.6|5655.6|5657.1|5654.1|5660.1|5657.1|5657.1|5654.1|0
1610686800000|2021-01-15 05:00:00|5657|5654|5654|5651|5657.1|5654.1|5654|5651|0
1610687100000|2021-01-15 05:05:00|5653.9|5650.9|5654.1|5651.1|5655.5|5652.5|5653.9|5650.9|0
1610687400000|2021-01-15 05:10:00|5654.6|5651.6|5656.9|5653.9|5657.6|5654.6|5653.9|5650.9|0
1610687700000|2021-01-15 05:15:00|5656.8|5653.8|5645.2|5642.2|5656.9|5653.9|5642.5|5639.5|0
1610688000000|2021-01-15 05:20:00|5644.7|5641.7|5643.2|5640.2|5645.3|5642.3|5642.1|5639.1|0
1610688300000|2021-01-15 05:25:00|5642.9|5639.9|5644.8|5641.8|5645.8|5642.8|5642.5|5639.5|0
1610688600000|2021-01-15 05:30:00|5644.6|5641.6|5644.7|5641.7|5646.2|5643.2|5639.3|5636.3|0
1610688900000|2021-01-15 05:35:00|5645.2|5642.2|5644.9|5641.9|5647.9|5644.9|5643.5|5640.5|0
1610689200000|2021-01-15 05:40:00|5645.5|5642.5|5646.5|5643.5|5648|5645|5644.9|5641.9|0
1610689500000|2021-01-15 05:45:00|5646.2|5643.2|5643.4|5640.4|5646.5|5643.5|5643.2|5640.2|0
1610689800000|2021-01-15 05:50:00|5643.5|5640.5|5644.9|5641.9|5644.9|5641.9|5643.4|5640.4|0
1610690100000|2021-01-15 05:55:00|5644.6|5641.6|5640.1|5637.1|5644.9|5641.9|5640|5637|0
1610690400000|2021-01-15 06:00:00|5640.2|5637.2|5638.7|5635.7|5641.7|5638.7|5638.7|5635.7|0
1610690700000|2021-01-15 06:05:00|5638.2|5635.2|5642.2|5639.2|5646.6|5643.6|5637.2|5634.2|0
1610691000000|2021-01-15 06:10:00|5642.3|5639.3|5641.7|5638.7|5643.9|5640.9|5640.8|5637.8|0
1610691300000|2021-01-15 06:15:00|5641.9|5638.9|5644.1|5641.1|5645.6|5642.6|5641|5638|0
1610691600000|2021-01-15 06:20:00|5644.3|5641.3|5645.6|5642.6|5645.7|5642.7|5644|5641|0
1610691900000|2021-01-15 06:25:00|5645.7|5642.7|5645.8|5642.8|5647.3|5644.3|5645.6|5642.6|0
1610692200000|2021-01-15 06:30:00|5645.9|5642.9|5643.6|5640.6|5647.3|5644.3|5642.7|5639.7|0
1610692500000|2021-01-15 06:35:00|5644.3|5641.3|5642.8|5639.8|5644.4|5641.4|5641.3|5638.3|0
1610692800000|2021-01-15 06:40:00|5643|5640|5645.2|5642.2|5646.6|5643.6|5643|5640|0
1610693100000|2021-01-15 06:45:00|5645.5|5642.5|5643|5640|5645.9|5642.9|5643|5640|0
1610693400000|2021-01-15 06:50:00|5641.9|5638.9|5641.9|5638.9|5642.4|5639.4|5638.4|5635.4|0
1610693700000|2021-01-15 06:55:00|5641.8|5638.8|5639|5636|5645.8|5642.8|5639|5636|0
1610694000000|2021-01-15 07:00:00|5640|5637|5648.2|5646.2|5648.7|5646.7|5638.4|5636.4|1413
1610694300000|2021-01-15 07:05:00|5647.9|5645.9|5647.7|5645.7|5649.9|5647.9|5645.4|5643.4|248
1610694600000|2021-01-15 07:10:00|5647.9|5645.9|5646.9|5644.9|5650.7|5648.7|5645.4|5643.4|115
1610694900000|2021-01-15 07:15:00|5646.7|5644.7|5649.4|5647.4|5649.7|5647.7|5646.2|5644.2|1298
1610695200000|2021-01-15 07:20:00|5649.2|5647.2|5650.9|5648.9|5651.4|5649.4|5648.7|5646.7|88
1610695500000|2021-01-15 07:25:00|5651.2|5649.2|5647.9|5645.9|5651.2|5649.2|5647.2|5645.2|84
1610695800000|2021-01-15 07:30:00|5647.7|5645.7|5650.9|5648.9|5651.2|5649.2|5646.4|5644.4|73
1610696100000|2021-01-15 07:35:00|5651.2|5649.2|5649.9|5647.9|5651.9|5649.9|5648.4|5646.4|127
1610696400000|2021-01-15 07:40:00|5649.7|5647.7|5650.9|5648.9|5652.7|5650.7|5648.4|5646.4|118
1610696700000|2021-01-15 07:45:00|5650.7|5648.7|5652.4|5650.4|5652.4|5650.4|5648.2|5646.2|88
1610697000000|2021-01-15 07:50:00|5652.2|5650.2|5651.4|5649.4|5652.7|5650.7|5649.7|5647.7|137
1610697300000|2021-01-15 07:55:00|5651.2|5649.2|5650.9|5648.9|5652.7|5650.7|5648.9|5646.9|1284
1610697600000|2021-01-15 08:00:00|5650.4|5649.4|5644.9|5643.9|5656.4|5655.4|5644.7|5643.7|2049
1610697900000|2021-01-15 08:05:00|5645.4|5644.4|5654.2|5653.2|5658.9|5657.9|5645.4|5644.4|1160
1610698200000|2021-01-15 08:10:00|5654.4|5653.4|5646.9|5645.9|5655.2|5654.2|5643.9|5642.9|808
1610698500000|2021-01-15 08:15:00|5646.7|5645.7|5647.4|5646.4|5648.7|5647.7|5642.2|5641.2|1004
1610698800000|2021-01-15 08:20:00|5647.7|5646.7|5643.4|5642.4|5648.4|5647.4|5641.9|5640.9|2418
1610699100000|2021-01-15 08:25:00|5643.2|5642.2|5641.4|5640.4|5645.7|5644.7|5640.4|5639.4|1142
1610699400000|2021-01-15 08:30:00|5641.7|5640.7|5645.4|5644.4|5649.4|5648.4|5639.9|5638.9|2152
1610699700000|2021-01-15 08:35:00|5645.2|5644.2|5641.2|5640.2|5648.7|5647.7|5641.2|5640.2|1330
1610700000000|2021-01-15 08:40:00|5641|5640|5643|5642|5645.7|5644.7|5638.5|5637.5|1536
1610700300000|2021-01-15 08:45:00|5642.7|5641.7|5641.2|5640.2|5643|5642|5637|5636|893
1610700600000|2021-01-15 08:50:00|5641|5640|5641.5|5640.5|5643.5|5642.5|5638.5|5637.5|1027
1610700900000|2021-01-15 08:55:00|5641.7|5640.7|5642.2|5641.2|5646.5|5645.5|5641.5|5640.5|396
1610701200000|2021-01-15 09:00:00|5642.5|5641.5|5649|5648|5649.7|5648.7|5640.2|5639.2|541
1610701500000|2021-01-15 09:05:00|5648.7|5647.7|5644|5643|5649.5|5648.5|5641.2|5640.2|614
1610701800000|2021-01-15 09:10:00|5643.7|5642.7|5642.7|5641.7|5644|5643|5641|5640|200
1610702100000|2021-01-15 09:15:00|5642.5|5641.5|5647.5|5646.5|5648.7|5647.7|5641|5640|253
1610702400000|2021-01-15 09:20:00|5647.7|5646.7|5647|5646|5648.5|5647.5|5645|5644|281
1610702700000|2021-01-15 09:25:00|5646.7|5645.7|5646.7|5645.7|5649.5|5648.5|5646|5645|1275
1610703000000|2021-01-15 09:30:00|5646.5|5645.5|5649|5648|5649|5648|5644.2|5643.2|1596
1610703300000|2021-01-15 09:35:00|5649.5|5648.5|5651.2|5650.2|5653.5|5652.5|5649|5648|498
1610703600000|2021-01-15 09:40:00|5651|5650|5652|5651|5653.5|5652.5|5649.2|5648.2|233
1610703900000|2021-01-15 09:45:00|5651.7|5650.7|5648.2|5647.2|5651.7|5650.7|5647.7|5646.7|218
1610704200000|2021-01-15 09:50:00|5648|5647|5650|5649|5650.5|5649.5|5646|5645|321
1610704500000|2021-01-15 09:55:00|5649.7|5648.7|5652.7|5651.7|5653|5652|5648.5|5647.5|225
1610704800000|2021-01-15 10:00:00|5652.5|5651.5|5654.5|5653.5|5654.7|5653.7|5652|5651|314
1610705100000|2021-01-15 10:05:00|5654.2|5653.2|5654.5|5653.5|5656|5655|5653.2|5652.2|206
1610705400000|2021-01-15 10:10:00|5654.2|5653.2|5651.5|5650.5|5656|5655|5649|5648|750
1610705700000|2021-01-15 10:15:00|5651.2|5650.2|5640.2|5639.2|5651.2|5650.2|5640.2|5639.2|471
1610706000000|2021-01-15 10:20:00|5640.5|5639.5|5640|5639|5641.5|5640.5|5635|5634|698
1610706300000|2021-01-15 10:25:00|5639.7|5638.7|5643.7|5642.7|5644.5|5643.5|5638.5|5637.5|384
1610706600000|2021-01-15 10:30:00|5644|5643|5652|5651|5652.5|5651.5|5643.7|5642.7|659
1610706900000|2021-01-15 10:35:00|5652.5|5651.5|5646|5645|5656.5|5655.5|5646|5645|583
1610707200000|2021-01-15 10:40:00|5645.7|5644.7|5643.5|5642.5|5650|5649|5643.5|5642.5|392
1610707500000|2021-01-15 10:45:00|5643.7|5642.7|5638.7|5637.7|5644.5|5643.5|5635.5|5634.5|654
1610707800000|2021-01-15 10:50:00|5637.5|5636.5|5641.5|5640.5|5644.5|5643.5|5634|5633|943
1610708100000|2021-01-15 10:55:00|5641.2|5640.2|5636.2|5635.2|5642|5641|5634.7|5633.7|716
1610708400000|2021-01-15 11:00:00|5636.5|5635.5|5634.7|5633.7|5641|5640|5634.5|5633.5|493
1610708700000|2021-01-15 11:05:00|5634.5|5633.5|5631.7|5630.7|5634.5|5633.5|5628.5|5627.5|535
1610709000000|2021-01-15 11:10:00|5632|5631|5634|5633|5635|5634|5631|5630|449
1610709300000|2021-01-15 11:15:00|5634.2|5633.2|5628.2|5627.2|5634.5|5633.5|5623.5|5622.5|945
1610709600000|2021-01-15 11:20:00|5628|5627|5622.5|5621.5|5628.5|5627.5|5621|5620|582
1610709900000|2021-01-15 11:25:00|5622.2|5621.2|5624.2|5623.2|5624.7|5623.7|5620.2|5619.2|408
1610710200000|2021-01-15 11:30:00|5624|5623|5628.2|5627.2|5628.5|5627.5|5622.7|5621.7|398
1610710500000|2021-01-15 11:35:00|5628|5627|5629.5|5628.5|5631|5630|5626.7|5625.7|265
1610710800000|2021-01-15 11:40:00|5629.2|5628.2|5628.2|5627.2|5630.5|5629.5|5627|5626|254
1610711100000|2021-01-15 11:45:00|5628|5627|5625|5624|5629.2|5628.2|5624.5|5623.5|349
1610711400000|2021-01-15 11:50:00|5625.5|5624.5|5628.5|5627.5|5629|5628|5624.2|5623.2|320
1610711700000|2021-01-15 11:55:00|5628.7|5627.7|5626.5|5625.5|5630.2|5629.2|5623|5622|445
1610712000000|2021-01-15 12:00:00|5626|5625|5621.7|5620.7|5627.7|5626.7|5620.7|5619.7|578
1610712300000|2021-01-15 12:05:00|5621.5|5620.5|5610|5609|5621.5|5620.5|5608.7|5607.7|988
1610712600000|2021-01-15 12:10:00|5609.7|5608.7|5613.2|5612.2|5613.5|5612.5|5606.7|5605.7|657
1610712900000|2021-01-15 12:15:00|5613|5612|5615|5614|5615.5|5614.5|5611.7|5610.7|866
1610713200000|2021-01-15 12:20:00|5614.7|5613.7|5617.2|5616.2|5617.7|5616.7|5614|5613|264
1610713500000|2021-01-15 12:25:00|5617.5|5616.5|5619.5|5618.5|5619.5|5618.5|5614.5|5613.5|245
1610713800000|2021-01-15 12:30:00|5619.2|5618.2|5622.2|5621.2|5622.7|5621.7|5618|5617|529
1610714100000|2021-01-15 12:35:00|5622|5621|5621|5620|5624.5|5623.5|5620.5|5619.5|334
1610714400000|2021-01-15 12:40:00|5621.7|5620.7|5620.4|5619.4|5625.7|5624.7|5618.9|5617.9|266
1610714700000|2021-01-15 12:45:00|5620.2|5619.2|5617.2|5616.2|5622.9|5621.9|5616.7|5615.7|339
1610715000000|2021-01-15 12:50:00|5616.9|5615.9|5612.4|5611.4|5617.4|5616.4|5611.9|5610.9|428
1610715300000|2021-01-15 12:55:00|5612.2|5611.2|5610.2|5609.2|5613.4|5612.4|5609.9|5608.9|356
1610715600000|2021-01-15 13:00:00|5610.4|5609.4|5619.4|5618.4|5619.4|5618.4|5610.4|5609.4|305
1610715900000|2021-01-15 13:05:00|5619.7|5618.7|5620.2|5619.2|5623.7|5622.7|5618.9|5617.9|427
1610716200000|2021-01-15 13:10:00|5619.9|5618.9|5620.4|5619.4|5621.2|5620.2|5618.2|5617.2|345
1610716500000|2021-01-15 13:15:00|5620.7|5619.7|5622.7|5621.7|5624.2|5623.2|5620.2|5619.2|254
1610716800000|2021-01-15 13:20:00|5623.4|5622.4|5622.2|5621.2|5626.7|5625.7|5622.2|5621.2|332
1610717100000|2021-01-15 13:25:00|5622.4|5621.4|5621.9|5620.9|5623.7|5622.7|5620.7|5619.7|226
1610717400000|2021-01-15 13:30:00|5622.2|5621.2|5616.4|5615.4|5623.2|5622.2|5614.7|5613.7|1488
1610717700000|2021-01-15 13:35:00|5616.7|5615.7|5620.4|5619.4|5620.7|5619.7|5616.7|5615.7|432
1610718000000|2021-01-15 13:40:00|5620.2|5619.2|5619.7|5618.7|5621.9|5620.9|5617.4|5616.4|346
1610718300000|2021-01-15 13:45:00|5619.9|5618.9|5619.9|5618.9|5621.2|5620.2|5615.9|5614.9|338
1610718600000|2021-01-15 13:50:00|5619.7|5618.7|5613.7|5612.7|5624.4|5623.4|5613.4|5612.4|503
1610718900000|2021-01-15 13:55:00|5613.4|5612.4|5621.2|5620.2|5621.4|5620.4|5612.9|5611.9|283
1610719200000|2021-01-15 14:00:00|5621.4|5620.4|5620.2|5619.2|5622.9|5621.9|5617.2|5616.2|392
1610719500000|2021-01-15 14:05:00|5619.9|5618.9|5619.9|5618.9|5622.7|5621.7|5619.2|5618.2|255
1610719800000|2021-01-15 14:10:00|5619.7|5618.7|5615.7|5614.7|5619.7|5618.7|5614.4|5613.4|208
1610720100000|2021-01-15 14:15:00|5615.4|5614.4|5615.2|5614.2|5617.7|5616.7|5613.9|5612.9|317
1610720400000|2021-01-15 14:20:00|5614.9|5613.9|5619.7|5618.7|5621.9|5620.9|5614.7|5613.7|415
1610720700000|2021-01-15 14:25:00|5619.2|5618.2|5614.9|5613.9|5619.2|5618.2|5613.4|5612.4|502
1610721000000|2021-01-15 14:30:00|5614.4|5613.4|5618.4|5617.4|5618.4|5617.4|5613.4|5612.4|725
1610721300000|2021-01-15 14:35:00|5618.2|5617.2|5607.9|5606.9|5619.2|5618.2|5606.7|5605.7|997
1610721600000|2021-01-15 14:40:00|5607.7|5606.7|5613.2|5612.2|5614.7|5613.7|5604.2|5603.2|863
1610721900000|2021-01-15 14:45:00|5613.4|5612.4|5615.2|5614.2|5616.2|5615.2|5610.9|5609.9|791
1610722200000|2021-01-15 14:50:00|5614.9|5613.9|5615.4|5614.4|5616.2|5615.2|5612.7|5611.7|862
1610722500000|2021-01-15 14:55:00|5615.7|5614.7|5614.2|5613.2|5615.7|5614.7|5609.7|5608.7|825
1610722800000|2021-01-15 15:00:00|5615.2|5614.2|5603.2|5602.2|5615.7|5614.7|5602.9|5601.9|919
1610723100000|2021-01-15 15:05:00|5602.9|5601.9|5580.7|5579.7|5603.2|5602.2|5580.4|5579.4|2016
1610723400000|2021-01-15 15:10:00|5580.9|5579.9|5587.9|5586.9|5592.2|5591.2|5577.7|5576.7|1285
1610723700000|2021-01-15 15:15:00|5587.7|5586.7|5578.2|5577.2|5591.4|5590.4|5576.2|5575.2|1389
1610724000000|2021-01-15 15:20:00|5578.4|5577.4|5563.7|5562.7|5580.7|5579.7|5562.7|5561.7|1845
1610724300000|2021-01-15 15:25:00|5563.4|5562.4|5576.2|5575.2|5578.9|5577.9|5561.9|5560.9|1363
1610724600000|2021-01-15 15:30:00|5576.4|5575.4|5583.2|5582.2|5584.9|5583.9|5570.2|5569.2|1361
1610724900000|2021-01-15 15:35:00|5583.4|5582.4|5583.2|5582.2|5586.2|5585.2|5579.2|5578.2|872
1610725200000|2021-01-15 15:40:00|5583.7|5582.7|5589.7|5588.7|5589.7|5588.7|5582.7|5581.7|598
1610725500000|2021-01-15 15:45:00|5589.9|5588.9|5593.9|5592.9|5594.2|5593.2|5586.4|5585.4|720
1610725800000|2021-01-15 15:50:00|5594.2|5593.2|5595.2|5594.2|5598.4|5597.4|5593.9|5592.9|750
1610726100000|2021-01-15 15:55:00|5594.9|5593.9|5600.2|5599.2|5600.4|5599.4|5592.7|5591.7|673
1610726400000|2021-01-15 16:00:00|5599.9|5598.9|5594.2|5593.2|5601.7|5600.7|5593.2|5592.2|1004
1610726700000|2021-01-15 16:05:00|5594.7|5593.7|5594.2|5593.2|5597.9|5596.9|5590.7|5589.7|2564
1610727000000|2021-01-15 16:10:00|5594.4|5593.4|5595.2|5594.2|5599.9|5598.9|5590.7|5589.7|786
1610727300000|2021-01-15 16:15:00|5595.4|5594.4|5600.4|5599.4|5600.9|5599.9|5590.2|5589.2|967
1610727600000|2021-01-15 16:20:00|5600.7|5599.7|5595.2|5594.2|5602.4|5601.4|5595.2|5594.2|971
1610727900000|2021-01-15 16:25:00|5595.4|5594.4|5604.2|5603.2|5607.9|5606.9|5594.7|5593.7|1384
1610728200000|2021-01-15 16:30:00|5604.7|5602.7|5613.2|5611.2|5613.2|5611.2|5601.9|5599.9|5155
1610728500000|2021-01-15 16:35:00|5613.4|5611.4|5609.2|5607.2|5613.7|5611.7|5607.2|5605.2|2455
1610728800000|2021-01-15 16:40:00|5609.4|5607.4|5609.7|5607.7|5610.9|5608.9|5608.2|5606.2|415
1610729100000|2021-01-15 16:45:00|5609.4|5607.4|5608.4|5606.4|5612.4|5610.4|5607.4|5605.4|230
1610729400000|2021-01-15 16:50:00|5608.7|5606.7|5606.2|5604.2|5609.9|5607.9|5604.9|5602.9|914
1610729700000|2021-01-15 16:55:00|5605.9|5603.9|5607.4|5605.4|5608.7|5606.7|5604.2|5602.2|219
1610730000000|2021-01-15 17:00:00|5607.2|5605.2|5607.7|5605.7|5607.9|5605.9|5604.2|5602.2|125
1610730300000|2021-01-15 17:05:00|5607.9|5605.9|5604.2|5602.2|5609.2|5607.2|5604.2|5602.2|148
1610730600000|2021-01-15 17:10:00|5603.9|5601.9|5604.9|5602.9|5605.4|5603.4|5601.9|5599.9|168
1610730900000|2021-01-15 17:15:00|5605.2|5603.2|5606.2|5604.2|5608.2|5606.2|5604.9|5602.9|134
1610731200000|2021-01-15 17:20:00|5605.9|5603.9|5604.7|5602.7|5606.2|5604.2|5602.2|5600.2|85
1610731500000|2021-01-15 17:25:00|5605.2|5603.2|5604.7|5602.7|5606.2|5604.2|5602.9|5600.9|184
1610731800000|2021-01-15 17:30:00|5604.4|5602.4|5604.7|5602.7|5606.2|5604.2|5603.4|5601.4|59
1610732100000|2021-01-15 17:35:00|5604.9|5602.9|5608.2|5606.2|5608.2|5606.2|5604.7|5602.7|21
1610732400000|2021-01-15 17:40:00|5607.9|5605.9|5610.2|5608.2|5612.2|5610.2|5607.7|5605.7|47
1610732700000|2021-01-15 17:45:00|5609.9|5607.9|5609.4|5607.4|5610.7|5608.7|5608.4|5606.4|38
1610733000000|2021-01-15 17:50:00|5609.7|5607.7|5611.4|5609.4|5613.2|5611.2|5606.9|5604.9|96
1610733300000|2021-01-15 17:55:00|5611.2|5609.2|5611.9|5609.9|5612.2|5610.2|5610.4|5608.4|35
1610733600000|2021-01-15 18:00:00|5612.2|5610.2|5608.7|5606.7|5612.4|5610.4|5608.4|5606.4|64
1610733900000|2021-01-15 18:05:00|5608.9|5606.9|5611.4|5609.4|5611.9|5609.9|5608.7|5606.7|31
1610734200000|2021-01-15 18:10:00|5611.7|5609.7|5612.4|5610.4|5612.4|5610.4|5609.7|5607.7|57
1610734500000|2021-01-15 18:15:00|5612.7|5610.7|5614.9|5612.9|5618.7|5616.7|5612.2|5610.2|138
1610734800000|2021-01-15 18:20:00|5615.2|5613.2|5615.4|5613.4|5616.9|5614.9|5614.4|5612.4|22
1610735100000|2021-01-15 18:25:00|5615.2|5613.2|5614.9|5612.9|5615.9|5613.9|5613.9|5611.9|14
1610735400000|2021-01-15 18:30:00|5615.2|5613.2|5614.9|5612.9|5615.7|5613.7|5614.2|5612.2|30
1610735700000|2021-01-15 18:35:00|5614.7|5612.7|5617.2|5615.2|5617.9|5615.9|5614.2|5612.2|37
1610736000000|2021-01-15 18:40:00|5617.4|5615.4|5617.9|5615.9|5618.4|5616.4|5615.9|5613.9|14
1610736300000|2021-01-15 18:45:00|5618.2|5616.2|5614.9|5612.9|5618.4|5616.4|5614.9|5612.9|65
1610736600000|2021-01-15 18:50:00|5614.7|5612.7|5614.7|5612.7|5616.9|5614.9|5613.9|5611.9|24
1610736900000|2021-01-15 18:55:00|5614.4|5612.4|5614.9|5612.9|5615.4|5613.4|5613.2|5611.2|41
1610737200000|2021-01-15 19:00:00|5615.2|5613.2|5616.9|5614.9|5617.9|5615.9|5614.9|5612.9|42
1610737500000|2021-01-15 19:05:00|5617.2|5615.2|5612.9|5610.9|5617.2|5615.2|5612.4|5610.4|55
1610737800000|2021-01-15 19:10:00|5612.7|5610.7|5612.4|5610.4|5612.9|5610.9|5610.7|5608.7|32
1610738100000|2021-01-15 19:15:00|5612.7|5610.7|5612.4|5610.4|5614.2|5612.2|5611.2|5609.2|110
1610738400000|2021-01-15 19:20:00|5612.2|5610.2|5613.9|5611.9|5614.7|5612.7|5611.9|5609.9|86
1610738700000|2021-01-15 19:25:00|5614.2|5612.2|5614.4|5612.4|5615.4|5613.4|5612.4|5610.4|30
1610739000000|2021-01-15 19:30:00|5614.7|5612.7|5615.9|5613.9|5616.9|5614.9|5614.4|5612.4|37
1610739300000|2021-01-15 19:35:00|5616.2|5614.2|5617.4|5615.4|5618.2|5616.2|5615.7|5613.7|33
1610739600000|2021-01-15 19:40:00|5617.2|5615.2|5617.9|5615.9|5618.7|5616.7|5615.4|5613.4|22
1610739900000|2021-01-15 19:45:00|5618.2|5616.2|5615.9|5613.9|5618.7|5616.7|5615.4|5613.4|57
1610740200000|2021-01-15 19:50:00|5616.2|5614.2|5614.7|5612.7|5616.2|5614.2|5612.2|5610.2|64
1610740500000|2021-01-15 19:55:00|5614.9|5612.9|5613.2|5611.2|5615.4|5613.4|5612.7|5610.7|38
1610740800000|2021-01-15 20:00:00|5613.4|5611.4|5612.9|5610.9|5615.2|5613.2|5612.7|5610.7|42
1610741100000|2021-01-15 20:05:00|5613.2|5611.2|5609.4|5607.4|5613.4|5611.4|5608.4|5606.4|95
1610741400000|2021-01-15 20:10:00|5609.7|5607.7|5615.7|5613.7|5617.4|5615.4|5609.7|5607.7|30
1610741700000|2021-01-15 20:15:00|5615.9|5613.9|5613.4|5611.4|5618.2|5616.2|5613.4|5611.4|63
1610742000000|2021-01-15 20:20:00|5613.2|5611.2|5611.4|5609.4|5613.2|5611.2|5610.7|5608.7|63
1610742300000|2021-01-15 20:25:00|5611.2|5609.2|5609.9|5607.9|5611.7|5609.7|5609.9|5607.9|35
1610742600000|2021-01-15 20:30:00|5610.2|5608.2|5606.7|5604.7|5610.7|5608.7|5605.2|5603.2|78
1610742900000|2021-01-15 20:35:00|5606.4|5604.4|5607.4|5605.4|5609.2|5607.2|5606.4|5604.4|74
1610743200000|2021-01-15 20:40:00|5607.7|5605.7|5603.9|5601.9|5610.7|5608.7|5603.9|5601.9|99
1610743500000|2021-01-15 20:45:00|5603.7|5601.7|5602.9|5600.9|5606.7|5604.7|5602.7|5600.7|131
1610743800000|2021-01-15 20:50:00|5604.2|5602.2|5604.2|5602.2|5605.9|5603.9|5602.7|5600.7|92
1610744100000|2021-01-15 20:55:00|5603.9|5601.9|5603.4|5601.4|5604.7|5602.7|5601.2|5599.2|230
1610744400000|2021-01-15 21:00:00|5601.7|5597.7|5592.6|5588.6|5601.7|5597.7|5591.8|5587.8|0
1610744700000|2021-01-15 21:05:00|5592.5|5588.5|5590.5|5586.5|5593.3|5589.3|5588.6|5584.6|0
1610745000000|2021-01-15 21:10:00|5590.7|5586.7|5588.2|5584.2|5591.6|5587.6|5585.9|5581.9|0
1610745300000|2021-01-15 21:15:00|5588.3|5584.3|5586.3|5582.3|5588.3|5584.3|5585.6|5581.6|0
1610745600000|2021-01-15 21:20:00|5586|5582|5585.9|5581.9|5587|5583|5585.9|5581.9|0
1610745900000|2021-01-15 21:25:00|5586.3|5582.3|5586.7|5582.7|5586.8|5582.8|5585.9|5581.9|0
1610746200000|2021-01-15 21:30:00|5586.4|5582.4|5592.1|5588.1|5592.1|5588.1|5585|5581|0
1610746500000|2021-01-15 21:35:00|5591.8|5587.8|5591|5587|5594.4|5590.4|5590.7|5586.7|0
1610746800000|2021-01-15 21:40:00|5591.1|5587.1|5588.8|5584.8|5591.3|5587.3|5588.1|5584.1|0
1610747100000|2021-01-15 21:45:00|5588.7|5584.7|5590.5|5586.5|5590.8|5586.8|5587.5|5583.5|0
1610747400000|2021-01-15 21:50:00|5590.6|5586.6|5588.7|5584.7|5590.9|5586.9|5588.4|5584.4|0
1610747700000|2021-01-15 21:55:00|5589|5585|5585.3|5581.3|5589.3|5585.3|5584.7|5580.7|0
1610924400000|2021-01-17 23:00:00|5595.8|5591.8|5597.1|5593.1|5598|5594|5593.9|5589.9|0
1610924700000|2021-01-17 23:05:00|5597|5593|5598.5|5594.5|5599.5|5595.5|5596.4|5592.4|0
1610925000000|2021-01-17 23:10:00|5598.7|5594.7|5602.6|5598.6|5602.9|5598.9|5598.5|5594.5|0
1610925300000|2021-01-17 23:15:00|5602.9|5598.9|5600.5|5596.5|5602.9|5598.9|5599.8|5595.8|0
1610925600000|2021-01-17 23:20:00|5600.4|5596.4|5604.9|5600.9|5604.9|5600.9|5598.1|5594.1|0
1610925900000|2021-01-17 23:25:00|5604.6|5600.6|5604.9|5600.9|5607|5603|5604.3|5600.3|0
1610926200000|2021-01-17 23:30:00|5605.2|5601.2|5602.1|5598.1|5605.7|5601.7|5601.5|5597.5|0
1610926500000|2021-01-17 23:35:00|5602|5598|5602.6|5598.6|5602.9|5598.9|5601|5597|0
1610926800000|2021-01-17 23:40:00|5602.3|5598.3|5597|5593|5602.6|5598.6|5597|5593|0
1610927100000|2021-01-17 23:45:00|5597.2|5593.2|5594.1|5590.1|5598.6|5594.6|5593.8|5589.8|0
1610927400000|2021-01-17 23:50:00|5594.5|5590.5|5593.1|5589.1|5595.1|5591.1|5592.2|5588.2|0
1610927700000|2021-01-17 23:55:00|5593.2|5589.2|5592.8|5588.8|5595.5|5591.5|5591.7|5587.7|0
1610928000000|2021-01-18 00:00:00|5592.7|5588.7|5587.2|5583.2|5593.7|5589.7|5583.3|5579.3|0
1610928300000|2021-01-18 00:05:00|5587.1|5583.1|5590.8|5586.8|5591.5|5587.5|5584.3|5580.3|0
1610928600000|2021-01-18 00:10:00|5590.9|5586.9|5593.5|5589.5|5593.8|5589.8|5590.9|5586.9|0
1610928900000|2021-01-18 00:15:00|5593.4|5589.4|5595.7|5592.7|5597.1|5594.1|5585.7|5582.7|0
1610929200000|2021-01-18 00:20:00|5595.8|5592.8|5603.3|5600.3|5603.3|5600.3|5594.2|5591.2|0
1610929500000|2021-01-18 00:25:00|5602.7|5599.7|5602|5599|5604.2|5601.2|5599|5596|0
1610929800000|2021-01-18 00:30:00|5601.4|5598.4|5602.2|5599.2|5602.2|5599.2|5597.6|5594.6|0
1610930100000|2021-01-18 00:35:00|5602.7|5599.7|5599.1|5596.1|5603.7|5600.7|5599.1|5596.1|0
1610930400000|2021-01-18 00:40:00|5599.7|5596.7|5600.5|5597.5|5602|5599|5597.4|5594.4|0
1610930700000|2021-01-18 00:45:00|5600.6|5597.6|5600.1|5597.1|5603.6|5600.6|5600.1|5597.1|0
1610931000000|2021-01-18 00:50:00|5600.7|5597.7|5601.7|5598.7|5601.7|5598.7|5597.3|5594.3|0
1610931300000|2021-01-18 00:55:00|5601.4|5598.4|5603.3|5600.3|5603.3|5600.3|5598.9|5595.9|0
1610931600000|2021-01-18 01:00:00|5603.6|5600.6|5602.6|5599.6|5604.8|5601.8|5600.3|5597.3|0
1610931900000|2021-01-18 01:05:00|5602.9|5599.9|5601.7|5598.7|5603.3|5600.3|5598.7|5595.7|0
1610932200000|2021-01-18 01:10:00|5601.4|5598.4|5597|5594|5601.4|5598.4|5595.6|5592.6|0
1610932500000|2021-01-18 01:15:00|5597.1|5594.1|5595.5|5592.5|5598.6|5595.6|5594|5591|0
1610932800000|2021-01-18 01:20:00|5595.6|5592.6|5593.9|5590.9|5597.1|5594.1|5592.4|5589.4|0
1610933100000|2021-01-18 01:25:00|5594|5591|5595.5|5592.5|5597.7|5594.7|5592.4|5589.4|0
1610933400000|2021-01-18 01:30:00|5595.3|5592.3|5595.7|5592.7|5598|5595|5594.8|5591.8|0
1610933700000|2021-01-18 01:35:00|5596|5593|5596.4|5593.4|5597.8|5594.8|5593.3|5590.3|0
1610934000000|2021-01-18 01:40:00|5596.3|5593.3|5598.6|5595.6|5599.3|5596.3|5594.9|5591.9|0
1610934300000|2021-01-18 01:45:00|5598.9|5595.9|5600.2|5597.2|5600.6|5597.6|5596|5593|0
1610934600000|2021-01-18 01:50:00|5599.9|5596.9|5600.9|5597.9|5600.9|5597.9|5598.7|5595.7|0
1610934900000|2021-01-18 01:55:00|5600.7|5597.7|5599.3|5596.3|5600.7|5597.7|5598.6|5595.6|0
1610935200000|2021-01-18 02:00:00|5599|5596|5600.1|5597.1|5603.1|5600.1|5598.5|5595.5|0
1610935500000|2021-01-18 02:05:00|5599.8|5596.8|5598.4|5595.4|5600.1|5597.1|5597|5594|0
1610935800000|2021-01-18 02:10:00|5598.5|5595.5|5603|5600|5603|5600|5595.5|5592.5|0
1610936100000|2021-01-18 02:15:00|5602.5|5599.5|5602.6|5599.6|5602.6|5599.6|5599.5|5596.5|0
1610936400000|2021-01-18 02:20:00|5602.5|5599.5|5599.8|5596.8|5602.6|5599.6|5599.8|5596.8|0
1610936700000|2021-01-18 02:25:00|5600.1|5597.1|5599.2|5596.2|5600.6|5597.6|5598.4|5595.4|0
1610937000000|2021-01-18 02:30:00|5598.9|5595.9|5596.9|5593.9|5600.8|5597.8|5594.7|5591.7|0
1610937300000|2021-01-18 02:35:00|5596.7|5593.7|5597.7|5594.7|5598.5|5595.5|5596.1|5593.1|0
1610937600000|2021-01-18 02:40:00|5596.3|5593.3|5596.9|5593.9|5597.7|5594.7|5596.1|5593.1|0
1610937900000|2021-01-18 02:45:00|5596.5|5593.5|5597.8|5594.8|5597.8|5594.8|5594.5|5591.5|0
1610938200000|2021-01-18 02:50:00|5597.7|5594.7|5597.7|5594.7|5599.2|5596.2|5596.3|5593.3|0
1610938500000|2021-01-18 02:55:00|5597.8|5594.8|5597.7|5594.7|5597.8|5594.8|5596.2|5593.2|0
1610938800000|2021-01-18 03:00:00|5597.9|5594.9|5597.8|5594.8|5597.9|5594.9|5597|5594|0
1610939100000|2021-01-18 03:05:00|5597.9|5594.9|5594.8|5591.8|5597.9|5594.9|5594.8|5591.8|0
1610939400000|2021-01-18 03:10:00|5594.1|5591.1|5595.6|5592.6|5596.4|5593.4|5593.3|5590.3|0
1610939700000|2021-01-18 03:15:00|5595.4|5592.4|5596.2|5593.2|5596.3|5593.3|5594.7|5591.7|0
1610940000000|2021-01-18 03:20:00|5596.3|5593.3|5595.5|5592.5|5597|5594|5593.3|5590.3|0
1610940300000|2021-01-18 03:25:00|5595.7|5592.7|5595.5|5592.5|5597.7|5594.7|5594.7|5591.7|0
1610940600000|2021-01-18 03:30:00|5595.2|5592.2|5597|5594|5597.6|5594.6|5593.9|5590.9|0
1610940900000|2021-01-18 03:35:00|5596.3|5593.3|5597.9|5594.9|5599.4|5596.4|5596.2|5593.2|0
1610941200000|2021-01-18 03:40:00|5598|5595|5600.8|5597.8|5600.8|5597.8|5597.9|5594.9|0
1610941500000|2021-01-18 03:45:00|5600.5|5597.5|5597.9|5594.9|5600.8|5597.8|5597.9|5594.9|0
1610941800000|2021-01-18 03:50:00|5597.3|5594.3|5596.4|5593.4|5597.9|5594.9|5594.9|5591.9|0
1610942100000|2021-01-18 03:55:00|5596.5|5593.5|5596.5|5593.5|5598|5595|5595.7|5592.7|0
1610942400000|2021-01-18 04:00:00|5596.6|5593.6|5596.5|5593.5|5598|5595|5596.5|5593.5|0
1610942700000|2021-01-18 04:05:00|5596.6|5593.6|5596.6|5593.6|5598|5595|5596.5|5593.5|0
1610943000000|2021-01-18 04:10:00|5596.5|5593.5|5595|5592|5596.5|5593.5|5595|5592|0
1610943300000|2021-01-18 04:15:00|5595.1|5592.1|5595|5592|5595.1|5592.1|5593.6|5590.6|0
1610943600000|2021-01-18 04:20:00|5594.9|5591.9|5595|5592|5595|5592|5594.9|5591.9|0
1610943900000|2021-01-18 04:25:00|5594.3|5591.3|5593.5|5590.5|5594.3|5591.3|5591.9|5588.9|0
1610944200000|2021-01-18 04:30:00|5593.4|5590.4|5597.8|5594.8|5597.8|5594.8|5592|5589|0
1610944500000|2021-01-18 04:35:00|5597.3|5594.3|5597.1|5594.1|5597.8|5594.8|5596.4|5593.4|0
1610944800000|2021-01-18 04:40:00|5597.8|5594.8|5597.8|5594.8|5597.8|5594.8|5596.4|5593.4|0
1610945100000|2021-01-18 04:45:00|5597.5|5594.5|5596.4|5593.4|5597.5|5594.5|5594.9|5591.9|0
1610945400000|2021-01-18 04:50:00|5595.7|5592.7|5594.9|5591.9|5596.4|5593.4|5594.9|5591.9|0
1610945700000|2021-01-18 04:55:00|5595|5592|5596.5|5593.5|5596.6|5593.6|5595|5592|0
1610946000000|2021-01-18 05:00:00|5596.3|5593.3|5597.2|5594.2|5598|5595|5595.8|5592.8|0
1610946300000|2021-01-18 05:05:00|5596.5|5593.5|5595.7|5592.7|5597.2|5594.2|5594.1|5591.1|0
1610946600000|2021-01-18 05:10:00|5596|5593|5597.3|5594.3|5597.3|5594.3|5595|5592|0
1610946900000|2021-01-18 05:15:00|5594.4|5591.4|5594.4|5591.4|5596|5593|5594.3|5591.3|0
1610947200000|2021-01-18 05:20:00|5593.7|5590.7|5592.9|5589.9|5594.4|5591.4|5592.9|5589.9|0
1610947500000|2021-01-18 05:25:00|5593.6|5590.6|5594.5|5591.5|5595.9|5592.9|5592.9|5589.9|0
1610947800000|2021-01-18 05:30:00|5594.8|5591.8|5595.9|5592.9|5596|5593|5594.4|5591.4|0
1610948100000|2021-01-18 05:35:00|5595.6|5592.6|5597.7|5594.7|5597.7|5594.7|5595.2|5592.2|0
1610948400000|2021-01-18 05:40:00|5597.6|5594.6|5597.7|5594.7|5599.1|5596.1|5597.6|5594.6|0
1610948700000|2021-01-18 05:45:00|5597.9|5594.9|5596.2|5593.2|5599.1|5596.1|5596.1|5593.1|0
1610949000000|2021-01-18 05:50:00|5596.3|5593.3|5596.9|5593.9|5599.1|5596.1|5596.2|5593.2|0
1610949300000|2021-01-18 05:55:00|5596.7|5593.7|5597.2|5594.2|5597.7|5594.7|5596.1|5593.1|0
1610949600000|2021-01-18 06:00:00|5597.6|5594.6|5594.7|5591.7|5597.7|5594.7|5594.6|5591.6|0
1610949900000|2021-01-18 06:05:00|5594.6|5591.6|5593|5590|5594.7|5591.7|5591.5|5588.5|0
1610950200000|2021-01-18 06:10:00|5592.5|5589.5|5590.9|5587.9|5593.1|5590.1|5590.2|5587.2|0
1610950500000|2021-01-18 06:15:00|5591.1|5588.1|5591.6|5588.6|5591.7|5588.7|5590.2|5587.2|0
1610950800000|2021-01-18 06:20:00|5591.3|5588.3|5591.7|5588.7|5591.7|5588.7|5590.2|5587.2|0
1610951100000|2021-01-18 06:25:00|5591.8|5588.8|5593.3|5590.3|5593.3|5590.3|5591.8|5588.8|0
1610951400000|2021-01-18 06:30:00|5593.2|5590.2|5593.3|5590.3|5593.4|5590.4|5591.9|5588.9|0
1610951700000|2021-01-18 06:35:00|5591.9|5588.9|5591.8|5588.8|5592.6|5589.6|5591.7|5588.7|0
1610952000000|2021-01-18 06:40:00|5592.1|5589.1|5593.2|5590.2|5593.2|5590.2|5591.8|5588.8|0
1610952300000|2021-01-18 06:45:00|5593.1|5590.1|5593.8|5590.8|5593.9|5590.9|5593.1|5590.1|0
1610952600000|2021-01-18 06:50:00|5593.1|5590.1|5599.4|5596.4|5599.4|5596.4|5591.6|5588.6|0
1610952900000|2021-01-18 06:55:00|5599.5|5596.5|5600.9|5597.9|5600.9|5597.9|5599.4|5596.4|0
1610953200000|2021-01-18 07:00:00|5600.7|5597.7|5590.4|5588.4|5601.2|5597.7|5590.2|5588.2|586
1610953500000|2021-01-18 07:05:00|5590.7|5588.7|5585.9|5583.9|5591.2|5589.2|5583.9|5581.9|290
1610953800000|2021-01-18 07:10:00|5586.2|5584.2|5583.9|5581.9|5587.7|5585.7|5583.2|5581.2|329
1610954100000|2021-01-18 07:15:00|5583.7|5581.7|5584.9|5582.9|5586.7|5584.7|5582.7|5580.7|170
1610954400000|2021-01-18 07:20:00|5585.2|5583.2|5583.2|5581.2|5586.2|5584.2|5582.2|5580.2|159
1610954700000|2021-01-18 07:25:00|5582.9|5580.9|5582.4|5580.4|5585.2|5583.2|5581.7|5579.7|120
1610955000000|2021-01-18 07:30:00|5582.7|5580.7|5582.2|5580.2|5585.4|5583.4|5581.9|5579.9|183
1610955300000|2021-01-18 07:35:00|5582.4|5580.4|5580.9|5578.9|5584.7|5582.7|5580.2|5578.2|148
1610955600000|2021-01-18 07:40:00|5580.7|5578.7|5577.9|5575.9|5580.7|5578.7|5575.2|5573.2|198
1610955900000|2021-01-18 07:45:00|5577.7|5575.7|5581.9|5579.9|5582.9|5580.9|5575.4|5573.4|144
1610956200000|2021-01-18 07:50:00|5581.7|5579.7|5581.7|5579.7|5584.2|5582.2|5580.7|5578.7|129
1610956500000|2021-01-18 07:55:00|5581.9|5579.9|5577.4|5575.4|5585.2|5583.2|5577.4|5575.4|378
1610956800000|2021-01-18 08:00:00|5577.2|5576.2|5593.7|5592.7|5594.2|5593.2|5575.4|5574.4|1600
1610957100000|2021-01-18 08:05:00|5593.9|5592.9|5596.4|5595.4|5603.2|5602.2|5592.9|5591.9|1018
1610957400000|2021-01-18 08:10:00|5596.2|5595.2|5594.4|5593.4|5596.4|5595.4|5590.2|5589.2|773
1610957700000|2021-01-18 08:15:00|5594.7|5593.7|5594.7|5593.7|5596.7|5595.7|5591.7|5590.7|651
1610958000000|2021-01-18 08:20:00|5594.2|5593.2|5596.2|5595.2|5599.9|5598.9|5590.7|5589.7|629
1610958300000|2021-01-18 08:25:00|5596.4|5595.4|5592.2|5591.2|5597.7|5596.7|5590.9|5589.9|567
1610958600000|2021-01-18 08:30:00|5592.7|5591.7|5594.2|5593.2|5594.7|5593.7|5588.2|5587.2|559
1610958900000|2021-01-18 08:35:00|5593.7|5592.7|5593.2|5592.2|5597.9|5596.9|5591.9|5590.9|374
1610959200000|2021-01-18 08:40:00|5593.4|5592.4|5592.9|5591.9|5596.7|5595.7|5591.2|5590.2|463
1610959500000|2021-01-18 08:45:00|5593.2|5592.2|5592.6|5591.6|5595.4|5594.4|5591.3|5590.3|346
1610959800000|2021-01-18 08:50:00|5592.8|5591.8|5592.1|5591.1|5595.3|5594.3|5591.3|5590.3|341
1610960100000|2021-01-18 08:55:00|5591.8|5590.8|5589.1|5588.1|5592.1|5591.1|5585.6|5584.6|312
1610960400000|2021-01-18 09:00:00|5589.3|5588.3|5588.1|5587.1|5590.1|5589.1|5586.1|5585.1|318
1610960700000|2021-01-18 09:05:00|5587.8|5586.8|5594.1|5593.1|5594.1|5593.1|5587.6|5586.6|387
1610961000000|2021-01-18 09:10:00|5594.3|5593.3|5597.6|5596.6|5597.6|5596.6|5592.3|5591.3|239
1610961300000|2021-01-18 09:15:00|5597.3|5596.3|5600.6|5599.6|5600.8|5599.8|5596.6|5595.6|284
1610961600000|2021-01-18 09:20:00|5600.3|5599.3|5598.8|5597.8|5602.1|5601.1|5598.1|5597.1|309
1610961900000|2021-01-18 09:25:00|5599.1|5598.1|5602.8|5601.8|5603.3|5602.3|5598.3|5597.3|287
1610962200000|2021-01-18 09:30:00|5603.1|5602.1|5598.1|5597.1|5603.1|5602.1|5597.6|5596.6|350
1610962500000|2021-01-18 09:35:00|5597.8|5596.8|5602.6|5601.6|5602.6|5601.6|5597.6|5596.6|232
1610962800000|2021-01-18 09:40:00|5602.3|5601.3|5596.8|5595.8|5602.6|5601.6|5595.6|5594.6|398
1610963100000|2021-01-18 09:45:00|5596.6|5595.6|5591.1|5590.1|5599.6|5598.6|5588.6|5587.6|423
1610963400000|2021-01-18 09:50:00|5591.3|5590.3|5592.6|5591.6|5593.6|5592.6|5589.8|5588.8|310
1610963700000|2021-01-18 09:55:00|5592.8|5591.8|5591.8|5590.8|5595.1|5594.1|5591.8|5590.8|266
1610964000000|2021-01-18 10:00:00|5592.1|5591.1|5595.1|5594.1|5595.6|5594.6|5589.6|5588.6|278
1610964300000|2021-01-18 10:05:00|5595.3|5594.3|5596.3|5595.3|5596.3|5595.3|5591.8|5590.8|238
1610964600000|2021-01-18 10:10:00|5596.6|5595.6|5598.6|5597.6|5599.6|5598.6|5596.6|5595.6|125
1610964900000|2021-01-18 10:15:00|5598.8|5597.8|5600.1|5599.1|5602.1|5601.1|5597.6|5596.6|363
1610965200000|2021-01-18 10:20:00|5600.3|5599.3|5600.1|5599.1|5603.1|5602.1|5600.1|5599.1|253
1610965500000|2021-01-18 10:25:00|5600.3|5599.3|5601.8|5600.8|5603.6|5602.6|5600.3|5599.3|252
1610965800000|2021-01-18 10:30:00|5602.1|5601.1|5599.3|5598.3|5602.6|5601.6|5598.6|5597.6|229
1610966100000|2021-01-18 10:35:00|5599.1|5598.1|5601.1|5600.1|5601.6|5600.6|5599.1|5598.1|83
1610966400000|2021-01-18 10:40:00|5601.3|5600.3|5601.1|5600.1|5601.6|5600.6|5599.6|5598.6|261
1610966700000|2021-01-18 10:45:00|5601.6|5600.6|5603.1|5602.1|5604.1|5603.1|5600.1|5599.1|208
1610967000000|2021-01-18 10:50:00|5602.8|5601.8|5602.6|5601.6|5603.6|5602.6|5601.6|5600.6|136
1610967300000|2021-01-18 10:55:00|5602.8|5601.8|5600.6|5599.6|5604.1|5603.1|5599.6|5598.6|247
1610967600000|2021-01-18 11:00:00|5600.8|5599.8|5600.1|5599.1|5601.6|5600.6|5599.1|5598.1|423
1610967900000|2021-01-18 11:05:00|5599.8|5598.8|5607.3|5606.3|5608.3|5607.3|5598.1|5597.1|523
1610968200000|2021-01-18 11:10:00|5607.1|5606.1|5612.6|5611.6|5614.6|5613.6|5606.6|5605.6|482
1610968500000|2021-01-18 11:15:00|5612.8|5611.8|5610.6|5609.6|5613.6|5612.6|5609.3|5608.3|305
1610968800000|2021-01-18 11:20:00|5610.8|5609.8|5606.6|5605.6|5610.8|5609.8|5606.6|5605.6|185
1610969100000|2021-01-18 11:25:00|5606.1|5605.1|5599.3|5598.3|5606.1|5605.1|5598.6|5597.6|368
1610969400000|2021-01-18 11:30:00|5599.6|5598.6|5596.1|5595.1|5600.1|5599.1|5594.6|5593.6|463
1610969700000|2021-01-18 11:35:00|5595.8|5594.8|5594.6|5593.6|5598.1|5597.1|5594.1|5593.1|274
1610970000000|2021-01-18 11:40:00|5594.3|5593.3|5589.8|5588.8|5596.8|5595.8|5589.6|5588.6|472
1610970300000|2021-01-18 11:45:00|5590.1|5589.1|5592.1|5591.1|5592.6|5591.6|5588.1|5587.1|552
1610970600000|2021-01-18 11:50:00|5591.8|5590.8|5595.8|5594.8|5596.3|5595.3|5591.6|5590.6|206
1610970900000|2021-01-18 11:55:00|5596.1|5595.1|5595.6|5594.6|5597.3|5596.3|5594.3|5593.3|235
1610971200000|2021-01-18 12:00:00|5595.8|5594.8|5597.6|5596.6|5599.6|5598.6|5595.6|5594.6|247
1610971500000|2021-01-18 12:05:00|5597.3|5596.3|5601.3|5600.3|5601.3|5600.3|5597.3|5596.3|193
1610971800000|2021-01-18 12:10:00|5601.1|5600.1|5600.8|5599.8|5603.1|5602.1|5599.8|5598.8|184
1610972100000|2021-01-18 12:15:00|5601.1|5600.1|5599.6|5598.6|5602.3|5601.3|5599.6|5598.6|96
1610972400000|2021-01-18 12:20:00|5599.1|5598.1|5601.8|5600.8|5602.6|5601.6|5598.6|5597.6|82
1610972700000|2021-01-18 12:25:00|5602.1|5601.1|5602.1|5601.1|5602.8|5601.8|5601.1|5600.1|79
1610973000000|2021-01-18 12:30:00|5601.8|5600.8|5600.8|5599.8|5603.6|5602.6|5600.6|5599.6|149
1610973300000|2021-01-18 12:35:00|5600.6|5599.6|5603.1|5602.1|5604.1|5603.1|5600.6|5599.6|125
1610973600000|2021-01-18 12:40:00|5602.8|5601.8|5601.3|5600.3|5603.3|5602.3|5601.3|5600.3|145
1610973900000|2021-01-18 12:45:00|5601|5600|5597.8|5596.8|5601.3|5600.3|5597.8|5596.8|187
1610974200000|2021-01-18 12:50:00|5597.5|5596.5|5595.5|5594.5|5598.5|5597.5|5595.3|5594.3|251
1610974500000|2021-01-18 12:55:00|5595.3|5594.3|5597.3|5596.3|5598.3|5597.3|5594.3|5593.3|234
1610974800000|2021-01-18 13:00:00|5597|5596|5599.3|5598.3|5599.3|5598.3|5597|5596|123
1610975100000|2021-01-18 13:05:00|5599.5|5598.5|5599|5598|5600.8|5599.8|5598.3|5597.3|192
1610975400000|2021-01-18 13:10:00|5598.8|5597.8|5599.5|5598.5|5599.8|5598.8|5597.5|5596.5|118
1610975700000|2021-01-18 13:15:00|5599.3|5598.3|5600.3|5599.3|5600.3|5599.3|5598.8|5597.8|93
1610976000000|2021-01-18 13:20:00|5600|5599|5603.5|5602.5|5603.8|5602.8|5600|5599|243
1610976300000|2021-01-18 13:25:00|5603.8|5602.8|5605.8|5604.8|5609.3|5608.3|5603.3|5602.3|827
1610976600000|2021-01-18 13:30:00|5606.3|5605.3|5608.3|5607.3|5608.8|5607.8|5605.3|5604.3|243
1610976900000|2021-01-18 13:35:00|5608.8|5607.8|5609.8|5608.8|5610.3|5609.3|5607.8|5606.8|198
1610977200000|2021-01-18 13:40:00|5610.3|5609.3|5610.8|5609.8|5612|5611|5610.3|5609.3|197
1610977500000|2021-01-18 13:45:00|5611|5610|5613|5612|5613.8|5612.8|5610.5|5609.5|180
1610977800000|2021-01-18 13:50:00|5613.3|5612.3|5614.8|5613.8|5616.8|5615.8|5613|5612|253
1610978100000|2021-01-18 13:55:00|5615|5614|5614|5613|5615.8|5614.8|5614|5613|154
1610978400000|2021-01-18 14:00:00|5614.3|5613.3|5613.5|5612.5|5614.8|5613.8|5612.8|5611.8|178
1610978700000|2021-01-18 14:05:00|5613.3|5612.3|5613.8|5612.8|5614|5613|5611.3|5610.3|250
1610979000000|2021-01-18 14:10:00|5614|5613|5613.3|5612.3|5615.3|5614.3|5612.8|5611.8|112
1610979300000|2021-01-18 14:15:00|5613.8|5612.8|5612.3|5611.3|5614.3|5613.3|5612.3|5611.3|155
1610979600000|2021-01-18 14:20:00|5612|5611|5611.3|5610.3|5612.5|5611.5|5609.8|5608.8|90
1610979900000|2021-01-18 14:25:00|5611|5610|5609.5|5608.5|5611.8|5610.8|5609|5608|185
1610980200000|2021-01-18 14:30:00|5609.8|5608.8|5608|5607|5610.8|5609.8|5607.8|5606.8|189
1610980500000|2021-01-18 14:35:00|5608.3|5607.3|5612.3|5611.3|5612.3|5611.3|5607.8|5606.8|196
1610980800000|2021-01-18 14:40:00|5612|5611|5612.3|5611.3|5613.3|5612.3|5611.8|5610.8|111
1610981100000|2021-01-18 14:45:00|5612.5|5611.5|5613.5|5612.5|5614.3|5613.3|5612.3|5611.3|165
1610981400000|2021-01-18 14:50:00|5613.3|5612.3|5614.5|5613.5|5617|5616|5612.8|5611.8|218
1610981700000|2021-01-18 14:55:00|5614.3|5613.3|5615.8|5614.8|5616.3|5615.3|5613.3|5612.3|259
1610982000000|2021-01-18 15:00:00|5616|5615|5613.3|5612.3|5619.3|5618.3|5613.3|5612.3|246
1610982300000|2021-01-18 15:05:00|5613.5|5612.5|5616.5|5615.5|5617|5616|5613.5|5612.5|170
1610982600000|2021-01-18 15:10:00|5616.8|5615.8|5614.8|5613.8|5618|5617|5613.8|5612.8|211
1610982900000|2021-01-18 15:15:00|5615|5614|5612.3|5611.3|5615.8|5614.8|5612|5611|240
1610983200000|2021-01-18 15:20:00|5612.5|5611.5|5615.3|5614.3|5615.5|5614.5|5612.5|5611.5|197
1610983500000|2021-01-18 15:25:00|5615.5|5614.5|5613|5612|5617.8|5616.8|5610.8|5609.8|235
1610983800000|2021-01-18 15:30:00|5612.8|5611.8|5615.5|5614.5|5617.5|5616.5|5612.3|5611.3|282
1610984100000|2021-01-18 15:35:00|5615.8|5614.8|5615|5614|5617|5616|5614.5|5613.5|187
1610984400000|2021-01-18 15:40:00|5614.8|5613.8|5614.3|5613.3|5616.3|5615.3|5613.5|5612.5|173
1610984700000|2021-01-18 15:45:00|5614.8|5613.8|5614.5|5613.5|5615.3|5614.3|5613.5|5612.5|106
1610985000000|2021-01-18 15:50:00|5614.3|5613.3|5616.3|5615.3|5616.5|5615.5|5614|5613|135
1610985300000|2021-01-18 15:55:00|5616.5|5615.5|5615.3|5614.3|5619|5618|5615|5614|404
1610985600000|2021-01-18 16:00:00|5615.8|5614.8|5615.3|5614.3|5617.3|5616.3|5614.5|5613.5|162
1610985900000|2021-01-18 16:05:00|5615.5|5614.5|5615|5614|5616.5|5615.5|5614.8|5613.8|102
1610986200000|2021-01-18 16:10:00|5615.3|5614.3|5614|5613|5616.3|5615.3|5613|5612|170
1610986500000|2021-01-18 16:15:00|5614.3|5613.3|5612.8|5611.8|5614.3|5613.3|5612.8|5611.8|264
1610986800000|2021-01-18 16:20:00|5613|5612|5615.8|5614.8|5616.8|5615.8|5613|5612|373
1610987100000|2021-01-18 16:25:00|5615.5|5614.5|5618.8|5617.8|5619.3|5618.3|5615.3|5614.3|526
1610987400000|2021-01-18 16:30:00|5618|5617|5621.7|5619.7|5626|5624|5618|5616.5|2066
1610987700000|2021-01-18 16:35:00|5621|5619|5621|5619|5621.2|5619.2|5618|5616|1498
1610988000000|2021-01-18 16:40:00|5621.2|5619.2|5620.5|5618.5|5622|5620|5620|5618|1019
1610988300000|2021-01-18 16:45:00|5620.7|5618.7|5621|5619|5621.2|5619.2|5619.5|5617.5|144
1610988600000|2021-01-18 16:50:00|5621.2|5619.2|5621.5|5619.5|5621.5|5619.5|5621|5619|51
1610988900000|2021-01-18 16:55:00|5621.7|5619.7|5624.5|5622.5|5625|5623|5621.7|5619.7|125
1610989200000|2021-01-18 17:00:00|5624.7|5622.7|5624.5|5622.5|5625|5623|5624.2|5622.2|44
1610989500000|2021-01-18 17:05:00|5624.2|5622.2|5624.5|5622.5|5626|5624|5624|5622|115
1610989800000|2021-01-18 17:10:00|5624.7|5622.7|5624.5|5622.5|5625.2|5623.2|5624.5|5622.5|35
1610990100000|2021-01-18 17:15:00|5625|5623|5625.2|5623.2|5625.7|5623.7|5624.5|5622.5|43
1610990400000|2021-01-18 17:20:00|5625.5|5623.5|5625|5623|5626.2|5624.2|5624.7|5622.7|46
1610990700000|2021-01-18 17:25:00|5624.7|5622.7|5622.2|5620.2|5625.5|5623.5|5622|5620|178
1610991000000|2021-01-18 17:30:00|5622.5|5620.5|5623|5621|5624|5622|5622.2|5620.2|37
1610991300000|2021-01-18 17:35:00|5622.7|5620.7|5623.5|5621.5|5623.5|5621.5|5622.5|5620.5|19
1610991600000|2021-01-18 17:40:00|5623.7|5621.7|5623|5621|5624.5|5622.5|5622.7|5620.7|13
1610991900000|2021-01-18 17:45:00|5623.2|5621.2|5623|5621|5623.5|5621.5|5622.7|5620.7|17
1610992200000|2021-01-18 17:50:00|5623.2|5621.2|5623.7|5621.7|5624|5622|5623|5621|19
1610992500000|2021-01-18 17:55:00|5624|5622|5623.7|5621.7|5624.5|5622.5|5622.5|5620.5|44
1610992800000|2021-01-18 18:00:00|5624|5622|5623.5|5621.5|5624.5|5622.5|5623.5|5621.5|30
1610993100000|2021-01-18 18:05:00|5623|5621|5623.2|5621.2|5623.7|5621.7|5622.5|5620.5|108
1610993400000|2021-01-18 18:10:00|5623|5621|5623.2|5621.2|5623.2|5621.2|5623|5621|1
1610993700000|2021-01-18 18:15:00|5623.5|5621.5|5622.5|5620.5|5623.5|5621.5|5622|5620|36
1610994000000|2021-01-18 18:20:00|||||||||1
1610994300000|2021-01-18 18:25:00|5623.5|5621.5|5623.5|5621.5|5623.5|5621.5|5623.5|5621.5|17
1610994600000|2021-01-18 18:30:00|5623.2|5621.2|5623.2|5621.2|5623.5|5621.5|5623|5621|5
1610995200000|2021-01-18 18:40:00|5623.5|5621.5|5623.2|5621.2|5624|5622|5623.2|5621.2|8
1610995500000|2021-01-18 18:45:00|5623|5621|5623|5621|5623.2|5621.2|5623|5621|0
1610995800000|2021-01-18 18:50:00|5623.2|5621.2|5622.7|5620.7|5623.5|5621.5|5622.2|5620.2|12
1610996100000|2021-01-18 18:55:00|5622.5|5620.5|5622.5|5620.5|5623|5621|5622.2|5620.2|4
1610996400000|2021-01-18 19:00:00|5622.7|5620.7|5622.7|5620.7|5623.2|5621.2|5622.7|5620.7|2
1610996700000|2021-01-18 19:05:00|||||||||1
1610997000000|2021-01-18 19:10:00|5622.5|5620.5|5622.7|5620.7|5622.7|5620.7|5622.5|5620.5|2
1610997300000|2021-01-18 19:15:00|5623|5621|5622.7|5620.7|5623|5621|5622.7|5620.7|1
1610997600000|2021-01-18 19:20:00|5622.5|5620.5|5622|5620|5622.7|5620.7|5622|5620|4
1610997900000|2021-01-18 19:25:00|5622.2|5620.2|5622.2|5620.2|5622.2|5620.2|5622.2|5620.2|3
1610998200000|2021-01-18 19:30:00|5622|5620|5622.2|5620.2|5622.2|5620.2|5622|5620|0
1610998500000|2021-01-18 19:35:00|5622|5620|5622.5|5620.5|5622.5|5620.5|5622|5620|0
1610998800000|2021-01-18 19:40:00|5622.2|5620.2|5622.2|5620.2|5622.2|5620.2|5622.2|5620.2|3
1610999100000|2021-01-18 19:45:00|5622.5|5620.5|5623.2|5621.2|5623.2|5621.2|5622|5620|2
1610999400000|2021-01-18 19:50:00|5623|5621|5623.2|5621.2|5623.2|5621.2|5622.7|5620.7|1
1610999700000|2021-01-18 19:55:00|5623|5621|5623|5621|5623|5621|5623|5621|1
1611000000000|2021-01-18 20:00:00|5622.7|5620.7|5623|5621|5623|5621|5622.5|5620.5|0
1611000300000|2021-01-18 20:05:00|5623.5|5621.5|5623.5|5621.5|5623.5|5621.5|5623.5|5621.5|2
1611000600000|2021-01-18 20:10:00|5624|5622|5624|5622|5624.2|5622.2|5623.5|5621.5|11
1611000900000|2021-01-18 20:15:00|5624.5|5622.5|5624.5|5622.5|5624.5|5622.5|5624|5622|11
1611001200000|2021-01-18 20:20:00|5624.7|5622.7|5626.5|5624.5|5626.5|5624.5|5624.5|5622.5|18
1611001500000|2021-01-18 20:25:00|5626.2|5624.2|5626.5|5624.5|5626.5|5624.5|5625.5|5623.5|54
1611001800000|2021-01-18 20:30:00|5627|5625|5628.2|5626.2|5628.5|5626.5|5627|5625|39
1611002100000|2021-01-18 20:35:00|5628.5|5626.5|5628.2|5626.2|5628.5|5626.5|5628|5626|7
1611002400000|2021-01-18 20:40:00|5628.5|5626.5|5629.5|5627.5|5629.5|5627.5|5627.7|5625.7|46
1611002700000|2021-01-18 20:45:00|5630|5628|5637|5635|5638|5636|5629.5|5627.5|194
1611003000000|2021-01-18 20:50:00|5637.2|5635.2|5632|5630|5639.2|5637.2|5631.7|5629.7|57
1611003300000|2021-01-18 20:55:00|5632.2|5630.2|5634|5632|5635.5|5633.5|5632|5630|34
1611003600000|2021-01-18 21:00:00|5635.2|5631.2|5635.2|5631.2|5635.2|5631.2|5635.2|5631.2|0
1611003900000|2021-01-18 21:05:00|5635.1|5631.1|5635.1|5631.1|5635.1|5631.1|5635.1|5631.1|0
1611004200000|2021-01-18 21:10:00|5635.2|5631.2|5635.2|5631.2|5635.2|5631.2|5635.2|5631.2|0
1611004800000|2021-01-18 21:20:00|5635.1|5631.1|5634.9|5630.9|5635.1|5631.1|5634.8|5630.8|0
1611005100000|2021-01-18 21:25:00|5634.7|5630.7|5634.6|5630.6|5634.7|5630.7|5634.6|5630.6|0
1611005400000|2021-01-18 21:30:00|5634.4|5630.4|5634.2|5630.2|5634.4|5630.4|5634.2|5630.2|0
1611005700000|2021-01-18 21:35:00|5634.3|5630.3|5633.8|5629.8|5634.3|5630.3|5633.8|5629.8|0
1611006300000|2021-01-18 21:45:00|5633.7|5629.7|5631.9|5627.9|5633.7|5629.7|5631.9|5627.9|0
1611006600000|2021-01-18 21:50:00|5631.8|5627.8|5631.8|5627.8|5631.8|5627.8|5631.8|5627.8|0
1611006900000|2021-01-18 21:55:00|5631.6|5627.6|5631.6|5627.6|5631.6|5627.6|5631.6|5627.6|0
1611007200000|2021-01-18 22:00:00|5631.5|5627.5|5631.4|5627.4|5631.5|5627.5|5631.4|5627.4|0
1611007500000|2021-01-18 22:05:00|5631.6|5627.6|5631.6|5627.6|5631.6|5627.6|5631.6|5627.6|0
1611007800000|2021-01-18 22:10:00|5631.7|5627.7|5631.7|5627.7|5631.7|5627.7|5631.7|5627.7|0
1611008100000|2021-01-18 22:15:00|5631.9|5627.9|5631.9|5627.9|5631.9|5627.9|5631.9|5627.9|0
1611010200000|2021-01-18 22:50:00|5631.5|5627.5|5630.5|5626.5|5631.5|5627.5|5630.5|5626.5|0
1611010500000|2021-01-18 22:55:00|5630|5626|5629.6|5625.6|5630|5626|5629.6|5625.6|0
1611010800000|2021-01-18 23:00:00|5629.8|5625.8|5630.1|5626.1|5631.7|5627.7|5628.2|5624.2|0
1611011100000|2021-01-18 23:05:00|5630.3|5626.3|5632.5|5628.5|5632.8|5628.8|5630.3|5626.3|0
1611011400000|2021-01-18 23:10:00|5632.4|5628.4|5632.5|5628.5|5633.7|5629.7|5632.1|5628.1|0
1611011700000|2021-01-18 23:15:00|5632.4|5628.4|5631.5|5627.5|5632.5|5628.5|5631.5|5627.5|0
1611012000000|2021-01-18 23:20:00|5631.6|5627.6|5631.3|5627.3|5631.6|5627.6|5630.5|5626.5|0
1611012300000|2021-01-18 23:25:00|5631.1|5627.1|5633.5|5629.5|5633.5|5629.5|5631.1|5627.1|0
1611012600000|2021-01-18 23:30:00|5633.8|5629.8|5632.9|5628.9|5633.8|5629.8|5632.6|5628.6|0
1611012900000|2021-01-18 23:35:00|5632.6|5628.6|5632.3|5628.3|5632.9|5628.9|5632.3|5628.3|0
1611013200000|2021-01-18 23:40:00|5632.6|5628.6|5632.9|5628.9|5632.9|5628.9|5632.3|5628.3|0
1611013500000|2021-01-18 23:45:00|5633|5629|5633.6|5629.6|5633.6|5629.6|5632.9|5628.9|0
1611013800000|2021-01-18 23:50:00|5633.5|5629.5|5633.5|5629.5|5633.8|5629.8|5632.9|5628.9|0
1611014100000|2021-01-18 23:55:00|5633.6|5629.6|5634.4|5630.4|5635|5631|5633.6|5629.6|0
1611014400000|2021-01-19 00:00:00|5634.5|5630.5|5638.1|5634.1|5639.2|5635.2|5634.4|5630.4|0
1611014700000|2021-01-19 00:05:00|5638.2|5634.2|5638.7|5634.7|5639.5|5635.5|5638.1|5634.1|0
1611015000000|2021-01-19 00:10:00|5638.5|5634.5|5638.1|5634.1|5639.3|5635.3|5637.2|5633.2|0
1611015300000|2021-01-19 00:15:00|5638.2|5634.2|5646|5643|5648.9|5645.9|5637.9|5634.2|0
1611015600000|2021-01-19 00:20:00|5646.2|5643.2|5641.6|5638.6|5646.7|5643.7|5641.6|5638.6|0
1611015900000|2021-01-19 00:25:00|5641.5|5638.5|5641.8|5638.8|5641.8|5638.8|5640.1|5637.1|0
1611016200000|2021-01-19 00:30:00|5642.3|5639.3|5643.7|5640.7|5644.5|5641.5|5641.6|5638.6|0
1611016500000|2021-01-19 00:35:00|5644.4|5641.4|5647.5|5644.5|5647.7|5644.7|5643|5640|0
1611016800000|2021-01-19 00:40:00|5648.1|5645.1|5647.9|5644.9|5650.5|5647.5|5647.2|5644.2|0
1611017100000|2021-01-19 00:45:00|5648|5645|5647.9|5644.9|5648.7|5645.7|5645.9|5642.9|0
1611017400000|2021-01-19 00:50:00|5648|5645|5647.2|5644.2|5648.7|5645.7|5645.7|5642.7|0
1611017700000|2021-01-19 00:55:00|5647.1|5644.1|5646.9|5643.9|5647.1|5644.1|5645.6|5642.6|0
1611018000000|2021-01-19 01:00:00|5646.7|5643.7|5646.9|5643.9|5648.4|5645.4|5645.4|5642.4|0
1611018300000|2021-01-19 01:05:00|5647|5644|5646.8|5643.8|5648.3|5645.3|5646.8|5643.8|0
1611018600000|2021-01-19 01:10:00|5646.9|5643.9|5647.5|5644.5|5648.3|5645.3|5646.8|5643.8|0
1611018900000|2021-01-19 01:15:00|5647.2|5644.2|5648.3|5645.3|5649.8|5646.8|5646.8|5643.8|0
1611019200000|2021-01-19 01:20:00|5648.4|5645.4|5649|5646|5649.8|5646.8|5648.3|5645.3|0
1611019500000|2021-01-19 01:25:00|5649.1|5646.1|5648.3|5645.3|5649.8|5646.8|5647.6|5644.6|0
1611019800000|2021-01-19 01:30:00|5648.6|5645.6|5651.2|5648.2|5651.4|5648.4|5648.6|5645.6|0
1611020100000|2021-01-19 01:35:00|5651.3|5648.3|5649.6|5646.6|5651.3|5648.3|5649.6|5646.6|0
1611020400000|2021-01-19 01:40:00|5649.7|5646.7|5648.1|5645.1|5649.7|5646.7|5646.6|5643.6|0
1611020700000|2021-01-19 01:45:00|5648|5645|5646.8|5643.8|5648.3|5645.3|5645.3|5642.3|0
1611021000000|2021-01-19 01:50:00|5646.7|5643.7|5648.4|5645.4|5648.4|5645.4|5646.7|5643.7|0
1611021300000|2021-01-19 01:55:00|5648.3|5645.3|5648.4|5645.4|5649.8|5646.8|5648.3|5645.3|0
1611021600000|2021-01-19 02:00:00|5648.3|5645.3|5648.4|5645.4|5649.8|5646.8|5646.9|5643.9|0
1611021900000|2021-01-19 02:05:00|5648.7|5645.7|5648.4|5645.4|5649.8|5646.8|5647.6|5644.6|0
1611022200000|2021-01-19 02:10:00|5648.7|5645.7|5649.7|5646.7|5649.8|5646.8|5648.3|5645.3|0
1611022500000|2021-01-19 02:15:00|5649.8|5646.8|5648.3|5645.3|5649.8|5646.8|5648.2|5645.2|0
1611022800000|2021-01-19 02:20:00|5648.2|5645.2|5649.9|5646.9|5651.3|5648.3|5648.2|5645.2|0
1611023100000|2021-01-19 02:25:00|5649.6|5646.6|5648.3|5645.3|5649.9|5646.9|5648.3|5645.3|0
1611023400000|2021-01-19 02:30:00|5648.2|5645.2|5647.5|5644.5|5648.3|5645.3|5646.8|5643.8|0
1611023700000|2021-01-19 02:35:00|5647.8|5644.8|5646.7|5643.7|5648.2|5645.2|5646.7|5643.7|0
1611024000000|2021-01-19 02:40:00|5647|5644|5649.7|5646.7|5649.7|5646.7|5646.7|5643.7|0
1611024300000|2021-01-19 02:45:00|5649.6|5646.6|5648.2|5645.2|5649.7|5646.7|5648.1|5645.1|0
1611024600000|2021-01-19 02:50:00|5648.4|5645.4|5649.7|5646.7|5651.1|5648.1|5648.4|5645.4|0
1611024900000|2021-01-19 02:55:00|5650.2|5647.2|5649.7|5646.7|5651.1|5648.1|5649.6|5646.6|0
1611025200000|2021-01-19 03:00:00|5649.6|5646.6|5650.3|5647.3|5651|5648|5648.2|5645.2|0
1611025500000|2021-01-19 03:05:00|5650.1|5647.1|5648.2|5645.2|5650.1|5647.1|5648.2|5645.2|0
1611025800000|2021-01-19 03:10:00|5648.5|5645.5|5649.5|5646.5|5649.6|5646.6|5648.2|5645.2|0
1611026100000|2021-01-19 03:15:00|5649.6|5646.6|5649.6|5646.6|5649.6|5646.6|5649.5|5646.5|0
1611026400000|2021-01-19 03:20:00|5649.8|5646.8|5652.5|5649.5|5654.3|5651.3|5649.8|5646.8|0
1611026700000|2021-01-19 03:25:00|5652.6|5649.6|5660.2|5657.2|5660.2|5657.2|5652.6|5649.6|0
1611027000000|2021-01-19 03:30:00|5660.3|5657.3|5658.6|5655.6|5661.9|5658.9|5657.1|5654.1|0
1611027300000|2021-01-19 03:35:00|5658.5|5655.5|5655.4|5652.4|5658.6|5655.6|5654|5651|0
1611027600000|2021-01-19 03:40:00|5655.5|5652.5|5655.4|5652.4|5658.4|5655.4|5654.8|5651.8|0
1611027900000|2021-01-19 03:45:00|5655.3|5652.3|5654.5|5651.5|5656.8|5653.8|5653.7|5650.7|0
1611028200000|2021-01-19 03:50:00|5654.6|5651.6|5655|5652|5656.6|5653.6|5653.8|5650.8|0
1611028500000|2021-01-19 03:55:00|5655.1|5652.1|5655|5652|5656.4|5653.4|5654.9|5651.9|0
1611028800000|2021-01-19 04:00:00|5654.9|5651.9|5653.4|5650.4|5655|5652|5653.3|5650.3|0
1611029100000|2021-01-19 04:05:00|5654|5651|5654.7|5651.7|5654.8|5651.8|5653.2|5650.2|0
1611029400000|2021-01-19 04:10:00|5654.1|5651.1|5653.3|5650.3|5654.8|5651.8|5653.3|5650.3|0
1611029700000|2021-01-19 04:15:00|5653.2|5650.2|5653.3|5650.3|5653.3|5650.3|5653.2|5650.2|0
1611030000000|2021-01-19 04:20:00|5653.8|5650.8|5654.7|5651.7|5654.7|5651.7|5653.3|5650.3|0
1611030300000|2021-01-19 04:25:00|5654.8|5651.8|5654.7|5651.7|5654.8|5651.8|5654.7|5651.7|0
1611030600000|2021-01-19 04:30:00|5654.8|5651.8|5653.2|5650.2|5654.8|5651.8|5651.8|5648.8|0
1611030900000|2021-01-19 04:35:00|5652.9|5649.9|5653|5650|5653.2|5650.2|5651.6|5648.6|0
1611031200000|2021-01-19 04:40:00|5653.1|5650.1|5653.1|5650.1|5654.5|5651.5|5653.1|5650.1|0
1611031500000|2021-01-19 04:45:00|5653.2|5650.2|5653.2|5650.2|5654.7|5651.7|5653.2|5650.2|0
1611031800000|2021-01-19 04:50:00|5653.1|5650.1|5652.9|5649.9|5653.1|5650.1|5652.9|5649.9|0
1611032100000|2021-01-19 04:55:00|5653|5650|5653.1|5650.1|5653.2|5650.2|5653|5650|0
1611032400000|2021-01-19 05:00:00|5653.2|5650.2|5651.5|5648.5|5653.2|5650.2|5651.5|5648.5|0
1611032700000|2021-01-19 05:05:00|5651.4|5648.4|5652.8|5649.8|5652.8|5649.8|5651.3|5648.3|0
1611033000000|2021-01-19 05:10:00|5652.9|5649.9|5652.9|5649.9|5652.9|5649.9|5652.8|5649.8|0
1611033300000|2021-01-19 05:15:00|5653|5650|5654.7|5651.7|5654.7|5651.7|5653|5650|0
1611033600000|2021-01-19 05:20:00|5654.8|5651.8|5658.9|5655.9|5658.9|5655.9|5654.6|5651.6|0
1611033900000|2021-01-19 05:25:00|5658.4|5655.4|5655.9|5652.9|5658.4|5655.4|5655.9|5652.9|0
1611034200000|2021-01-19 05:30:00|5656|5653|5653|5650|5656|5653|5653|5650|0
1611034500000|2021-01-19 05:35:00|5652.9|5649.9|5652.8|5649.8|5654.4|5651.4|5651.3|5648.3|0
1611034800000|2021-01-19 05:40:00|5652.4|5649.4|5650.6|5647.6|5652.4|5649.4|5648.8|5645.8|0
1611035100000|2021-01-19 05:45:00|5650.9|5647.9|5646.3|5643.3|5653.4|5650.4|5645.6|5642.6|0
1611035400000|2021-01-19 05:50:00|5646|5643|5650|5647|5650|5647|5645.6|5642.6|0
1611035700000|2021-01-19 05:55:00|5650.1|5647.1|5649.8|5646.8|5650.1|5647.1|5648.3|5645.3|0
1611036000000|2021-01-19 06:00:00|5649.5|5646.5|5649.3|5646.3|5650|5647|5648.3|5645.3|0
1611036300000|2021-01-19 06:05:00|5649.2|5646.2|5648.4|5645.4|5650|5647|5648.2|5645.2|0
1611036600000|2021-01-19 06:10:00|5648.3|5645.3|5650|5647|5650|5647|5648.3|5645.3|0
1611036900000|2021-01-19 06:15:00|5649.8|5646.8|5649.7|5646.7|5651.3|5648.3|5649|5646|0
1611037200000|2021-01-19 06:20:00|5649.8|5646.8|5652.4|5649.4|5652.4|5649.4|5649.5|5646.5|0
1611037500000|2021-01-19 06:25:00|5652.1|5649.1|5653.2|5650.2|5653.9|5650.9|5650.9|5647.9|0
1611037800000|2021-01-19 06:30:00|5652.9|5649.9|5656.7|5653.7|5658.1|5655.1|5652.4|5649.4|0
1611038100000|2021-01-19 06:35:00|5656.4|5653.4|5655.2|5652.2|5656.8|5653.8|5654.3|5651.3|0
1611038400000|2021-01-19 06:40:00|5655.1|5652.1|5653.4|5650.4|5655.3|5652.3|5653.3|5650.3|0
1611038700000|2021-01-19 06:45:00|5653.3|5650.3|5651.7|5648.7|5653.4|5650.4|5650.4|5647.4|0
1611039000000|2021-01-19 06:50:00|5651.8|5648.8|5651.9|5648.9|5653.4|5650.4|5650.4|5647.4|0
1611039300000|2021-01-19 06:55:00|5652.5|5649.5|5648.2|5645.2|5654.8|5651.8|5648.1|5645.1|0
1611039600000|2021-01-19 07:00:00|5648.9|5645.9|5648.5|5646.5|5653.5|5651.5|5645.7|5643.7|557
1611039900000|2021-01-19 07:05:00|5648.2|5646.2|5644.5|5642.5|5648.5|5646.5|5644.2|5642.2|266
1611040200000|2021-01-19 07:10:00|5644.7|5642.7|5643.2|5641.2|5645.2|5643.2|5643|5641|117
1611040500000|2021-01-19 07:15:00|5643|5641|5643.5|5641.5|5643.7|5641.7|5640.7|5638.7|211
1611040800000|2021-01-19 07:20:00|5643|5641|5641.7|5639.7|5644|5642|5641|5639|171
1611041100000|2021-01-19 07:25:00|5641.5|5639.5|5645.5|5643.5|5646|5644|5641.2|5639.2|164
1611041400000|2021-01-19 07:30:00|5645.2|5643.2|5648.7|5646.7|5650.5|5648.5|5645.2|5643.2|229
1611041700000|2021-01-19 07:35:00|5649|5647|5649|5647|5650|5648|5646.5|5644.5|134
1611042000000|2021-01-19 07:40:00|5649.2|5647.2|5648.2|5646.2|5651|5649|5646.5|5644.5|186
1611042300000|2021-01-19 07:45:00|5648|5646|5648|5646|5650.5|5648.5|5647.5|5645.5|134
1611042600000|2021-01-19 07:50:00|5648.2|5646.2|5649.2|5647.2|5652.5|5650.5|5648|5646|226
1611042900000|2021-01-19 07:55:00|5649|5647|5649.5|5647.5|5651|5649|5646|5644|231
1611043200000|2021-01-19 08:00:00|5649|5648|5642.2|5641.2|5652.5|5651.5|5640.2|5639.2|2892
1611043500000|2021-01-19 08:05:00|5641.7|5640.7|5638|5637|5648|5647|5636|5635|1001
1611043800000|2021-01-19 08:10:00|5638.2|5637.2|5638|5637|5644.5|5643.5|5636.5|5635.5|801
1611044100000|2021-01-19 08:15:00|5638.7|5637.7|5635|5634|5641|5640|5632.5|5631.5|777
1611044400000|2021-01-19 08:20:00|5634.7|5633.7|5635.5|5634.5|5635.5|5634.5|5631|5630|629
1611044700000|2021-01-19 08:25:00|5635.2|5634.2|5634.5|5633.5|5636|5635|5630.7|5629.7|585
1611045000000|2021-01-19 08:30:00|5634.2|5633.2|5633.5|5632.5|5636|5635|5630.7|5629.7|638
1611045300000|2021-01-19 08:35:00|5633.2|5632.2|5632.7|5631.7|5635|5634|5630|5629|493
1611045600000|2021-01-19 08:40:00|5633.1|5632.1|5629.4|5628.4|5635.6|5634.6|5628.4|5627.4|399
1611045900000|2021-01-19 08:45:00|5629.6|5628.6|5630.1|5629.1|5632.4|5631.4|5627.9|5626.9|464
1611046200000|2021-01-19 08:50:00|5629.9|5628.9|5626.9|5625.9|5630.9|5629.9|5625.9|5624.9|381
1611046500000|2021-01-19 08:55:00|5626.6|5625.6|5622.9|5621.9|5626.9|5625.9|5619.9|5618.9|507
1611046800000|2021-01-19 09:00:00|5623.4|5622.4|5623.9|5622.9|5624.1|5623.1|5618.1|5617.1|514
1611047100000|2021-01-19 09:05:00|5624.1|5623.1|5619.1|5618.1|5624.4|5623.4|5617.4|5616.4|434
1611047400000|2021-01-19 09:10:00|5618.9|5617.9|5617.4|5616.4|5619.9|5618.9|5615.9|5614.9|384
1611047700000|2021-01-19 09:15:00|5617.6|5616.6|5615.4|5614.4|5618.1|5617.1|5609.6|5608.6|615
1611048000000|2021-01-19 09:20:00|5614.9|5613.9|5616.1|5615.1|5617.4|5616.4|5613.9|5612.9|418
1611048300000|2021-01-19 09:25:00|5615.9|5614.9|5612.1|5611.1|5615.9|5614.9|5610.4|5609.4|292
1611048600000|2021-01-19 09:30:00|5611.9|5610.9|5614.6|5613.6|5615.6|5614.6|5611.6|5610.6|280
1611048900000|2021-01-19 09:35:00|5614.4|5613.4|5613.9|5612.9|5614.9|5613.9|5612.6|5611.6|174
1611049200000|2021-01-19 09:40:00|5613.6|5612.6|5619.4|5618.4|5620.4|5619.4|5613.4|5612.4|297
1611049500000|2021-01-19 09:45:00|5619.6|5618.6|5621.6|5620.6|5622.4|5621.4|5619.1|5618.1|362
1611049800000|2021-01-19 09:50:00|5621.4|5620.4|5622.6|5621.6|5625.1|5624.1|5621.1|5620.1|401
1611050100000|2021-01-19 09:55:00|5622.9|5621.9|5622.4|5621.4|5622.9|5621.9|5620.9|5619.9|169
1611050400000|2021-01-19 10:00:00|5622.6|5621.6|5618.9|5617.9|5624.4|5623.4|5618.9|5617.9|339
1611050700000|2021-01-19 10:05:00|5619.1|5618.1|5618.4|5617.4|5622.4|5621.4|5618.4|5617.4|264
1611051000000|2021-01-19 10:10:00|5618.6|5617.6|5615.9|5614.9|5621.4|5620.4|5615.9|5614.9|233
1611051300000|2021-01-19 10:15:00|5616.1|5615.1|5616.4|5615.4|5616.6|5615.6|5613.1|5612.1|317
1611051600000|2021-01-19 10:20:00|5616.6|5615.6|5614.4|5613.4|5616.9|5615.9|5614.4|5613.4|215
1611051900000|2021-01-19 10:25:00|5613.9|5612.9|5614.4|5613.4|5614.4|5613.4|5611.4|5610.4|311
1611052200000|2021-01-19 10:30:00|5614.9|5613.9|5616.4|5615.4|5617.4|5616.4|5612.9|5611.9|216
1611052500000|2021-01-19 10:35:00|5616.1|5615.1|5616.9|5615.9|5618.4|5617.4|5615.9|5614.9|247
1611052800000|2021-01-19 10:40:00|5616.4|5615.4|5614.9|5613.9|5616.6|5615.6|5613.9|5612.9|284
1611053100000|2021-01-19 10:45:00|5615.1|5614.1|5615.4|5614.4|5616.1|5615.1|5611.9|5610.9|467
1611053400000|2021-01-19 10:50:00|5615.1|5614.1|5613.9|5612.9|5615.4|5614.4|5612.9|5611.9|189
1611053700000|2021-01-19 10:55:00|5613.6|5612.6|5612.9|5611.9|5615.9|5614.9|5612.1|5611.1|166
1611054000000|2021-01-19 11:00:00|5612.4|5611.4|5615.1|5614.1|5617.4|5616.4|5611.9|5610.9|279
1611054300000|2021-01-19 11:05:00|5614.9|5613.9|5615.4|5614.4|5616.6|5615.6|5613.9|5612.9|131
1611054600000|2021-01-19 11:10:00|5615.1|5614.1|5622.4|5621.4|5622.4|5621.4|5614.9|5613.9|239
1611054900000|2021-01-19 11:15:00|5622.1|5621.1|5621.4|5620.4|5622.9|5621.9|5620.1|5619.1|203
1611055200000|2021-01-19 11:20:00|5621.9|5620.9|5621.4|5620.4|5622.6|5621.6|5620.9|5619.9|112
1611055500000|2021-01-19 11:25:00|5620.9|5619.9|5624.6|5623.6|5625.4|5624.4|5620.6|5619.6|202
1611055800000|2021-01-19 11:30:00|5624.4|5623.4|5621.9|5620.9|5625.9|5624.9|5621.6|5620.6|197
1611056100000|2021-01-19 11:35:00|5622.1|5621.1|5622.6|5621.6|5622.9|5621.9|5620.9|5619.9|373
1611056400000|2021-01-19 11:40:00|5622.4|5621.4|5623.6|5622.6|5624.1|5623.1|5621.9|5620.9|173
1611056700000|2021-01-19 11:45:00|5623.4|5622.4|5622.9|5621.9|5623.9|5622.9|5619.9|5618.9|183
1611057000000|2021-01-19 11:50:00|5622.6|5621.6|5620.4|5619.4|5622.9|5621.9|5620.4|5619.4|103
1611057300000|2021-01-19 11:55:00|5620.6|5619.6|5623.1|5622.1|5623.9|5622.9|5619.9|5618.9|186
1611057600000|2021-01-19 12:00:00|5623.4|5622.4|5618.4|5617.4|5623.4|5622.4|5618.1|5617.1|341
1611057900000|2021-01-19 12:05:00|5619.1|5618.1|5615.4|5614.4|5619.9|5618.9|5613.9|5612.9|227
1611058200000|2021-01-19 12:10:00|5614.9|5613.9|5616.9|5615.9|5617.4|5616.4|5614.9|5613.9|186
1611058500000|2021-01-19 12:15:00|5617.1|5616.1|5621.4|5620.4|5622.4|5621.4|5616.6|5615.6|661
1611058800000|2021-01-19 12:20:00|5621.1|5620.1|5620.6|5619.6|5622.1|5621.1|5619.6|5618.6|167
1611059100000|2021-01-19 12:25:00|5620.4|5619.4|5618.4|5617.4|5620.9|5619.9|5617.1|5616.1|189
1611059400000|2021-01-19 12:30:00|5618.6|5617.6|5616.6|5615.6|5618.6|5617.6|5615.6|5614.6|241
1611059700000|2021-01-19 12:35:00|5616.9|5615.9|5616.4|5615.4|5617.4|5616.4|5615.1|5614.1|142
1611060000000|2021-01-19 12:40:00|5616.9|5615.9|5619.9|5618.9|5619.9|5618.9|5615.9|5614.9|153
1611060300000|2021-01-19 12:45:00|5619.6|5618.6|5621.4|5620.4|5623.4|5622.4|5619.4|5618.4|275
1611060600000|2021-01-19 12:50:00|5621.6|5620.6|5622.4|5621.4|5622.9|5621.9|5620.9|5619.9|159
1611060900000|2021-01-19 12:55:00|5622.1|5621.1|5623.1|5622.1|5623.4|5622.4|5621.9|5620.9|108
1611061200000|2021-01-19 13:00:00|5623.4|5622.4|5622.9|5621.9|5623.9|5622.9|5622.4|5621.4|186
1611061500000|2021-01-19 13:05:00|5623.1|5622.1|5621.9|5620.9|5623.4|5622.4|5621.4|5620.4|218
1611061800000|2021-01-19 13:10:00|5621.4|5620.4|5621.4|5620.4|5622.4|5621.4|5620.4|5619.4|558
1611062100000|2021-01-19 13:15:00|5621.6|5620.6|5620.6|5619.6|5621.9|5620.9|5618.9|5617.9|179
1611062400000|2021-01-19 13:20:00|5620.9|5619.9|5620.6|5619.6|5621.4|5620.4|5619.4|5618.4|197
1611062700000|2021-01-19 13:25:00|5620.9|5619.9|5619.6|5618.6|5621.9|5620.9|5619.4|5618.4|137
1611063000000|2021-01-19 13:30:00|5619.4|5618.4|5623.4|5622.4|5623.4|5622.4|5618.4|5617.4|204
1611063300000|2021-01-19 13:35:00|5623.1|5622.1|5622.1|5621.1|5623.6|5622.6|5621.6|5620.6|130
1611063600000|2021-01-19 13:40:00|5621.9|5620.9|5623.6|5622.6|5624.4|5623.4|5621.4|5620.4|218
1611063900000|2021-01-19 13:45:00|5623.4|5622.4|5621.4|5620.4|5624.6|5623.6|5621.4|5620.4|165
1611064200000|2021-01-19 13:50:00|5621.1|5620.1|5621.1|5620.1|5621.4|5620.4|5619.1|5618.1|111
1611064500000|2021-01-19 13:55:00|5620.9|5619.9|5621.4|5620.4|5622.1|5621.1|5620.4|5619.4|90
1611064800000|2021-01-19 14:00:00|5621.9|5620.9|5622.1|5621.1|5624.1|5623.1|5620.9|5619.9|206
1611065100000|2021-01-19 14:05:00|5622.4|5621.4|5623.4|5622.4|5623.9|5622.9|5621.9|5620.9|115
1611065400000|2021-01-19 14:10:00|5623.9|5622.9|5624.4|5623.4|5624.4|5623.4|5621.9|5620.9|74
1611065700000|2021-01-19 14:15:00|5624.1|5623.1|5625.1|5624.1|5625.9|5624.9|5624.1|5623.1|79
1611066000000|2021-01-19 14:20:00|5625.4|5624.4|5625.1|5624.1|5626.4|5625.4|5624.9|5623.9|88
1611066300000|2021-01-19 14:25:00|5624.9|5623.9|5625.4|5624.4|5625.9|5624.9|5623.6|5622.6|250
1611066600000|2021-01-19 14:30:00|5625.1|5624.1|5615.1|5614.1|5626.9|5625.9|5612.6|5611.6|749
1611066900000|2021-01-19 14:35:00|5614.9|5613.9|5611.1|5610.1|5615.9|5614.9|5610.9|5609.9|552
1611067200000|2021-01-19 14:40:00|5611.6|5610.6|5605.4|5604.4|5612.1|5611.1|5603.4|5602.4|852
1611067500000|2021-01-19 14:45:00|5605.1|5604.1|5598.6|5597.6|5606.4|5605.4|5595.4|5594.4|1849
1611067800000|2021-01-19 14:50:00|5598.9|5597.9|5595.6|5594.6|5600.4|5599.4|5593.9|5592.9|614
1611068100000|2021-01-19 14:55:00|5595.4|5594.4|5603.4|5602.4|5603.6|5602.6|5594.1|5593.1|862
1611068400000|2021-01-19 15:00:00|5603.1|5602.1|5597.4|5596.4|5604.4|5603.4|5595.9|5594.9|598
1611068700000|2021-01-19 15:05:00|5597.1|5596.1|5597.4|5596.4|5601.4|5600.4|5595.9|5594.9|452
1611069000000|2021-01-19 15:10:00|5597.3|5596.3|5596.8|5595.8|5598.8|5597.8|5592|5591|496
1611069300000|2021-01-19 15:15:00|5597|5596|5598.3|5597.3|5599.8|5598.8|5594.8|5593.8|462
1611069600000|2021-01-19 15:20:00|5597.8|5596.8|5597.8|5596.8|5600.8|5599.8|5594.8|5593.8|346
1611069900000|2021-01-19 15:25:00|5598|5597|5607.8|5606.8|5607.8|5606.8|5597.3|5596.3|350
1611070200000|2021-01-19 15:30:00|5608|5607|5602.3|5601.3|5608|5607|5601.8|5600.8|696
1611070500000|2021-01-19 15:35:00|5603.3|5602.3|5603.8|5602.8|5607.5|5606.5|5601|5600|7158
1611070800000|2021-01-19 15:40:00|5603.5|5602.5|5608.8|5607.8|5609|5608|5602.8|5601.8|433
1611071100000|2021-01-19 15:45:00|5609|5608|5610.3|5609.3|5613.8|5612.8|5607.8|5606.8|531
1611071400000|2021-01-19 15:50:00|5609.8|5608.8|5611.8|5610.8|5612.8|5611.8|5609.8|5608.8|401
1611071700000|2021-01-19 15:55:00|5611.5|5610.5|5608.8|5607.8|5613|5612|5607.5|5606.5|396
1611072000000|2021-01-19 16:00:00|5608.5|5607.5|5614.3|5613.3|5614.8|5613.8|5608|5607|672
1611072300000|2021-01-19 16:05:00|5614.5|5613.5|5606|5605|5615.5|5614.5|5605.8|5604.8|529
1611072600000|2021-01-19 16:10:00|5606.3|5605.3|5603|5602|5608|5607|5601.5|5600.5|307
1611072900000|2021-01-19 16:15:00|5603.3|5602.3|5597.3|5596.3|5603.5|5602.5|5596.5|5595.5|963
1611073200000|2021-01-19 16:20:00|5597.5|5596.5|5600.8|5599.8|5602.3|5601.3|5597|5596|2628
1611073500000|2021-01-19 16:25:00|5601|5600|5603|5602|5603.8|5602.8|5599.8|5598.8|3798
1611073800000|2021-01-19 16:30:00|5603.5|5601.5|5600.8|5598.8|5606.3|5604.3|5597.8|5595.8|2231
1611074100000|2021-01-19 16:35:00|5601.8|5599.8|5598.8|5596.8|5602.5|5600.5|5596|5594|1470
1611074400000|2021-01-19 16:40:00|5599|5597|5602.3|5600.3|5602.8|5600.8|5598.8|5596.8|334
1611074700000|2021-01-19 16:45:00|5602.5|5600.5|5604.8|5602.8|5605.8|5603.8|5602.3|5600.3|220
1611075000000|2021-01-19 16:50:00|5604.5|5602.5|5606.3|5604.3|5608.3|5606.3|5604.5|5602.5|310
1611075300000|2021-01-19 16:55:00|5606|5604|5603|5601|5606|5604|5603|5601|139
1611075600000|2021-01-19 17:00:00|5602.8|5600.8|5604.8|5602.8|5607|5605|5602.3|5600.3|181
1611075900000|2021-01-19 17:05:00|5605|5603|5604.3|5602.3|5606.3|5604.3|5603.8|5601.8|358
1611076200000|2021-01-19 17:10:00|5604.5|5602.5|5604.5|5602.5|5605|5603|5603|5601|70
1611076500000|2021-01-19 17:15:00|5604.8|5602.8|5605|5603|5605.8|5603.8|5603.3|5601.3|95
1611076800000|2021-01-19 17:20:00|5605.3|5603.3|5603.8|5601.8|5605.3|5603.3|5602.3|5600.3|141
1611077100000|2021-01-19 17:25:00|5603.5|5601.5|5602.5|5600.5|5603.8|5601.8|5602.3|5600.3|90
1611077400000|2021-01-19 17:30:00|5602.3|5600.3|5604|5602|5604.8|5602.8|5602.3|5600.3|52
1611077700000|2021-01-19 17:35:00|5603.8|5601.8|5604.8|5602.8|5605.8|5603.8|5603.8|5601.8|42
1611078000000|2021-01-19 17:40:00|5604.5|5602.5|5611.8|5609.8|5611.8|5609.8|5604.3|5602.3|168
1611078300000|2021-01-19 17:45:00|5611.5|5609.5|5608.8|5606.8|5612|5610|5608.8|5606.8|85
1611078600000|2021-01-19 17:50:00|5608.5|5606.5|5609.3|5607.3|5609.3|5607.3|5607.5|5605.5|54
1611078900000|2021-01-19 17:55:00|5609|5607|5611.5|5609.5|5612|5610|5608.5|5606.5|62
1611079200000|2021-01-19 18:00:00|5611.3|5609.3|5613.3|5611.3|5613.8|5611.8|5610.8|5608.8|87
1611079500000|2021-01-19 18:05:00|5613.5|5611.5|5612.8|5610.8|5613.8|5611.8|5611.5|5609.5|35
1611079800000|2021-01-19 18:10:00|5612.5|5610.5|5612|5610|5614.3|5612.3|5611.5|5609.5|58
1611080100000|2021-01-19 18:15:00|5611.8|5609.8|5610|5608|5612.8|5610.8|5609.8|5607.8|27
1611080400000|2021-01-19 18:20:00|5609.8|5607.8|5611|5609|5611|5609|5609.5|5607.5|29
1611080700000|2021-01-19 18:25:00|5611.3|5609.3|5612|5610|5613.3|5611.3|5611.3|5609.3|68
1611081000000|2021-01-19 18:30:00|5612.3|5610.3|5611.3|5609.3|5612.8|5610.8|5610.3|5608.3|71
1611081300000|2021-01-19 18:35:00|5611.5|5609.5|5612.8|5610.8|5614.3|5612.3|5611.5|5609.5|85
1611081600000|2021-01-19 18:40:00|5612.5|5610.5|5612.5|5610.5|5613|5611|5612|5610|20
1611081900000|2021-01-19 18:45:00|5612.8|5610.8|5614.5|5612.5|5614.5|5612.5|5611.8|5609.8|43
1611082200000|2021-01-19 18:50:00|5614.8|5612.8|5616|5614|5616|5614|5614.3|5612.3|63
1611082500000|2021-01-19 18:55:00|5615.8|5613.8|5614.5|5612.5|5616.8|5614.8|5614.3|5612.3|78
1611082800000|2021-01-19 19:00:00|5614|5612|5613.8|5611.8|5614.3|5612.3|5612.3|5610.3|86
1611083100000|2021-01-19 19:05:00|5614|5612|5616.3|5614.3|5616.3|5614.3|5613.8|5611.8|24
1611083400000|2021-01-19 19:10:00|5616|5614|5616.5|5614.5|5617|5615|5615.3|5613.3|46
1611083700000|2021-01-19 19:15:00|5616.3|5614.3|5615.5|5613.5|5616.8|5614.8|5615|5613|21
1611084000000|2021-01-19 19:20:00|5615.8|5613.8|5614.5|5612.5|5616.3|5614.3|5614.3|5612.3|12
1611084300000|2021-01-19 19:25:00|5614.8|5612.8|5613.8|5611.8|5615.3|5613.3|5612.8|5610.8|64
1611084600000|2021-01-19 19:30:00|5613.5|5611.5|5613|5611|5615.3|5613.3|5611.5|5609.5|76
1611084900000|2021-01-19 19:35:00|5613.3|5611.3|5611.5|5609.5|5613.3|5611.3|5611.3|5609.3|24
1611085200000|2021-01-19 19:40:00|5611.8|5609.8|5609.8|5607.8|5612.5|5610.5|5608.8|5606.8|75
1611085500000|2021-01-19 19:45:00|5609.5|5607.5|5613.3|5611.3|5613.8|5611.8|5609|5607|38
1611085800000|2021-01-19 19:50:00|5613.5|5611.5|5613.5|5611.5|5614|5612|5612.8|5610.8|28
1611086100000|2021-01-19 19:55:00|5613.3|5611.3|5613|5611|5614.5|5612.5|5611.3|5609.3|90
1611086400000|2021-01-19 20:00:00|5612.8|5610.8|5614|5612|5614.3|5612.3|5612.3|5610.3|64
1611086700000|2021-01-19 20:05:00|5614.3|5612.3|5614|5612|5614.5|5612.5|5612.8|5610.8|77
1611087000000|2021-01-19 20:10:00|5614.3|5612.3|5612.3|5610.3|5614.3|5612.3|5611.8|5609.8|97
1611087300000|2021-01-19 20:15:00|5612|5610|5612|5610|5613|5611|5610.8|5608.8|45
1611087600000|2021-01-19 20:20:00|5611.8|5609.8|5611.5|5609.5|5612.5|5610.5|5611.3|5609.3|70
1611087900000|2021-01-19 20:25:00|5611.3|5609.3|5610.8|5608.8|5612.5|5610.5|5610.3|5608.3|60
1611088200000|2021-01-19 20:30:00|5611.3|5609.3|5612|5610|5612|5610|5609.3|5607.3|85
1611088500000|2021-01-19 20:35:00|5611.8|5609.8|5610.5|5608.5|5612.3|5610.3|5608.3|5606.3|54
1611088800000|2021-01-19 20:40:00|5610.3|5608.3|5612|5610|5613|5611|5608.8|5606.8|63
1611089100000|2021-01-19 20:45:00|5612.3|5610.3|5609|5607|5612.5|5610.5|5608.8|5606.8|58
1611089400000|2021-01-19 20:50:00|5609.3|5607.3|5610.5|5608.5|5611|5609|5607|5605|121
1611089700000|2021-01-19 20:55:00|5610.8|5608.8|5615|5613|5615|5613|5610.8|5608.8|316
1611090000000|2021-01-19 21:00:00|5615.9|5611.9|5616.3|5612.3|5616.3|5612.3|5612.4|5608.4|0
1611090300000|2021-01-19 21:05:00|5616|5612|5616.1|5612.1|5616.4|5612.4|5613.5|5609.5|0
1611090600000|2021-01-19 21:10:00|5616|5612|5613.6|5609.6|5616.4|5612.4|5613.1|5609.1|0
1611090900000|2021-01-19 21:15:00|5614|5610|5613.5|5609.5|5614.4|5610.4|5613.1|5609.1|0
1611091200000|2021-01-19 21:20:00|5614.7|5610.7|5614.5|5610.5|5614.9|5610.9|5613.9|5609.9|0
1611091500000|2021-01-19 21:25:00|5614.6|5610.6|5614.5|5610.5|5615|5611|5614.3|5610.3|0
1611091800000|2021-01-19 21:30:00|5614.6|5610.6|5615.9|5611.9|5616.2|5612.2|5613.9|5609.9|0
1611092100000|2021-01-19 21:35:00|5616|5612|5616.5|5612.5|5616.9|5612.9|5615.3|5611.3|0
1611092400000|2021-01-19 21:40:00|5616.6|5612.6|5617.6|5613.6|5617.6|5613.6|5616.5|5612.5|0
1611092700000|2021-01-19 21:45:00|5617.7|5613.7|5618.4|5614.4|5619.2|5615.2|5617.6|5613.6|0
1611093000000|2021-01-19 21:50:00|5618.1|5614.1|5619.2|5615.2|5619.9|5615.9|5618.1|5614.1|0
1611093300000|2021-01-19 21:55:00|5619.6|5615.6|5618.9|5614.9|5620.3|5616.3|5618.7|5614.7|0
1611093600000|2021-01-19 22:00:00|5619|5615|5618.8|5614.8|5619.3|5615.3|5618.8|5614.8|0
1611093900000|2021-01-19 22:05:00|5618.6|5614.6|5618.5|5614.5|5618.8|5614.8|5618.4|5614.4|0
1611094500000|2021-01-19 22:15:00|5618.6|5614.6|5618.7|5614.7|5618.7|5614.7|5618.3|5614.3|0
1611094800000|2021-01-19 22:20:00|5618.9|5614.9|5617.7|5613.7|5618.9|5614.9|5617.7|5613.7|0
1611095100000|2021-01-19 22:25:00|5617.8|5613.8|5618.1|5614.1|5618.2|5614.2|5617.8|5613.8|0
1611095400000|2021-01-19 22:30:00|5618.2|5614.2|5618.2|5614.2|5618.2|5614.2|5618.2|5614.2|0
1611095700000|2021-01-19 22:35:00|5618.1|5614.1|5618.1|5614.1|5618.1|5614.1|5618.1|5614.1|0
1611096000000|2021-01-19 22:40:00|5618|5614|5618|5614|5618|5614|5618|5614|0
1611096300000|2021-01-19 22:45:00|5618.1|5614.1|5618.5|5614.5|5619.4|5615.4|5618.1|5614.1|0
1611096600000|2021-01-19 22:50:00|5619|5615|5618.8|5614.8|5619|5615|5618.5|5614.5|0
1611096900000|2021-01-19 22:55:00|5618.7|5614.7|5619|5615|5619.6|5615.6|5618.2|5614.2|0
1611097200000|2021-01-19 23:00:00|5619.2|5615.2|5625.2|5621.2|5626.2|5622.2|5619.2|5615.2|0
1611097500000|2021-01-19 23:05:00|5624.9|5620.9|5626.5|5622.5|5627|5623|5624.1|5620.1|0
1611097800000|2021-01-19 23:10:00|5626.6|5622.6|5624.6|5620.6|5626.9|5622.9|5624|5620|0
1611098100000|2021-01-19 23:15:00|5624.3|5620.3|5625.7|5621.7|5626|5622|5624.3|5620.3|0
1611098400000|2021-01-19 23:20:00|5625.9|5621.9|5626.6|5622.6|5626.6|5622.6|5625.4|5621.4|0
1611098700000|2021-01-19 23:25:00|5626.7|5622.7|5630.2|5626.2|5630.2|5626.2|5626.7|5622.7|0
1611099000000|2021-01-19 23:30:00|5630.3|5626.3|5628.1|5624.1|5630.6|5626.6|5627.3|5623.3|0
1611099300000|2021-01-19 23:35:00|5628.2|5624.2|5627.3|5623.3|5628.8|5624.8|5627.3|5623.3|0
1611099600000|2021-01-19 23:40:00|5627.4|5623.4|5626.6|5622.6|5627.7|5623.7|5626|5622|0
1611099900000|2021-01-19 23:45:00|5626.7|5622.7|5628.6|5624.6|5628.6|5624.6|5626.7|5622.7|0
1611100200000|2021-01-19 23:50:00|5628.3|5624.3|5629.2|5625.2|5629.3|5625.3|5627.7|5623.7|0
1611100500000|2021-01-19 23:55:00|5629.3|5625.3|5630.2|5626.2|5630.2|5626.2|5628.4|5624.4|0
1611100800000|2021-01-20 00:00:00|5630.1|5626.1|5626.5|5622.5|5630.2|5626.2|5626.5|5622.5|0
1611101100000|2021-01-20 00:05:00|5626.6|5622.6|5626.5|5622.5|5627.9|5623.9|5624.9|5620.9|0
1611101400000|2021-01-20 00:10:00|5626.8|5622.8|5626.1|5622.1|5626.8|5622.8|5624.5|5620.5|0
1611101700000|2021-01-20 00:15:00|5626.2|5622.2|5620.2|5617.2|5626.5|5622.5|5620.1|5617.1|0
1611102000000|2021-01-20 00:20:00|5620.7|5617.7|5620|5617|5623|5620|5620|5617|0
1611102300000|2021-01-20 00:25:00|5619.4|5616.4|5620.1|5617.1|5621.6|5618.6|5617.1|5614.1|0
1611102600000|2021-01-20 00:30:00|5620|5617|5618.3|5615.3|5620.1|5617.1|5618.3|5615.3|0
1611102900000|2021-01-20 00:35:00|5618.4|5615.4|5617.8|5614.8|5618.5|5615.5|5616.9|5613.9|0
1611103200000|2021-01-20 00:40:00|5618|5615|5617.1|5614.1|5618.5|5615.5|5617|5614|0
1611103500000|2021-01-20 00:45:00|5617|5614|5613.5|5610.5|5618.5|5615.5|5612.7|5609.7|0
1611103800000|2021-01-20 00:50:00|5614.2|5611.2|5614.3|5611.3|5615.8|5612.8|5614.2|5611.2|0
1611104100000|2021-01-20 00:55:00|5614.6|5611.6|5613.7|5610.7|5615|5612|5612.9|5609.9|0
1611104400000|2021-01-20 01:00:00|5613.4|5610.4|5614.6|5611.6|5616.1|5613.1|5612.9|5609.9|0
1611104700000|2021-01-20 01:05:00|5614.3|5611.3|5604.8|5601.8|5614.3|5611.3|5604|5601|0
1611105000000|2021-01-20 01:10:00|5604.7|5601.7|5603.9|5600.9|5606.9|5603.9|5603.9|5600.9|0
1611105300000|2021-01-20 01:15:00|5604|5601|5608.4|5605.4|5608.5|5605.5|5603.9|5600.9|0
1611105600000|2021-01-20 01:20:00|5608.2|5605.2|5608.5|5605.5|5609.9|5606.9|5606.9|5603.9|0
1611105900000|2021-01-20 01:25:00|5609|5606|5603.8|5600.8|5609.9|5606.9|5603.7|5600.7|0
1611106200000|2021-01-20 01:30:00|5603.9|5600.9|5608.6|5605.6|5608.6|5605.6|5603.8|5600.8|0
1611106500000|2021-01-20 01:35:00|5608.7|5605.7|5607.2|5604.2|5611.7|5608.7|5607.1|5604.1|0
1611106800000|2021-01-20 01:40:00|5606.9|5603.9|5605.7|5602.7|5608.6|5605.6|5604.2|5601.2|0
1611107100000|2021-01-20 01:45:00|5606.3|5603.3|5608.7|5605.7|5608.7|5605.7|5605.7|5602.7|0
1611107400000|2021-01-20 01:50:00|5608.8|5605.8|5608.8|5605.8|5609.5|5606.5|5607.2|5604.2|0
1611107700000|2021-01-20 01:55:00|5608.9|5605.9|5608.9|5605.9|5610.3|5607.3|5607.4|5604.4|0
1611108000000|2021-01-20 02:00:00|5609|5606|5610.4|5607.4|5611.2|5608.2|5608.9|5605.9|0
1611108300000|2021-01-20 02:05:00|5610.5|5607.5|5611.9|5608.9|5611.9|5608.9|5610.4|5607.4|0
1611108600000|2021-01-20 02:10:00|5611.6|5608.6|5611.2|5608.2|5612|5609|5610.5|5607.5|0
1611108900000|2021-01-20 02:15:00|5611.5|5608.5|5610.5|5607.5|5612|5609|5610.4|5607.4|0
1611109200000|2021-01-20 02:20:00|5611.9|5608.9|5611.8|5608.8|5611.9|5608.9|5610.3|5607.3|0
1611109500000|2021-01-20 02:25:00|5611.9|5608.9|5610.5|5607.5|5613.3|5610.3|5610.4|5607.4|0
1611109800000|2021-01-20 02:30:00|5611.2|5608.2|5613.4|5610.4|5613.4|5610.4|5611.1|5608.1|0
1611110100000|2021-01-20 02:35:00|5613.1|5610.1|5613.4|5610.4|5613.4|5610.4|5611.9|5608.9|0
1611110400000|2021-01-20 02:40:00|5613.1|5610.1|5611.9|5608.9|5613.4|5610.4|5611.9|5608.9|0
1611110700000|2021-01-20 02:45:00|5612.2|5609.2|5613.4|5610.4|5613.5|5610.5|5611.9|5608.9|0
1611111000000|2021-01-20 02:50:00|5612.7|5609.7|5612.1|5609.1|5613.5|5610.5|5611.9|5608.9|0
1611111300000|2021-01-20 02:55:00|5612.8|5609.8|5612.1|5609.1|5613.5|5610.5|5612|5609|0
1611111600000|2021-01-20 03:00:00|5612.6|5609.6|5609.1|5606.1|5613.5|5610.5|5609|5606|0
1611111900000|2021-01-20 03:05:00|5610.5|5607.5|5609|5606|5610.5|5607.5|5609|5606|0
1611112200000|2021-01-20 03:10:00|5608.4|5605.4|5606.7|5603.7|5608.4|5605.4|5606|5603|0
1611112500000|2021-01-20 03:15:00|5607|5604|5606|5603|5608.2|5605.2|5604.5|5601.5|0
1611112800000|2021-01-20 03:20:00|5605.9|5602.9|5606.7|5603.7|5607.5|5604.5|5605.9|5602.9|0
1611113100000|2021-01-20 03:25:00|5606.4|5603.4|5605.5|5602.5|5606.4|5603.4|5604.5|5601.5|0
1611113400000|2021-01-20 03:30:00|5605.9|5602.9|5604.5|5601.5|5605.9|5602.9|5603|5600|0
1611113700000|2021-01-20 03:35:00|5604.4|5601.4|5605.8|5602.8|5606|5603|5604.4|5601.4|0
1611114000000|2021-01-20 03:40:00|5605.5|5602.5|5608.2|5605.2|5608.9|5605.9|5604.4|5601.4|0
1611114300000|2021-01-20 03:45:00|5608.4|5605.4|5608.9|5605.9|5608.9|5605.9|5608.4|5605.4|0
1611114600000|2021-01-20 03:50:00|5609|5606|5607.4|5604.4|5610.3|5607.3|5606.7|5603.7|0
1611114900000|2021-01-20 03:55:00|5607.3|5604.3|5606.6|5603.6|5607.4|5604.4|5605.9|5602.9|0
1611115200000|2021-01-20 04:00:00|5606.4|5603.4|5602.7|5599.7|5606.6|5603.6|5602.7|5599.7|0
1611115500000|2021-01-20 04:05:00|5602.2|5599.2|5597.3|5594.3|5602.2|5599.2|5595.7|5592.7|0
1611115800000|2021-01-20 04:10:00|5597.2|5594.2|5597.5|5594.5|5597.6|5594.6|5596|5593|0
1611116100000|2021-01-20 04:15:00|5597.6|5594.6|5597.4|5594.4|5597.6|5594.6|5596|5593|0
1611116400000|2021-01-20 04:20:00|5597.3|5594.3|5595.9|5592.9|5597.3|5594.3|5594.4|5591.4|0
1611116700000|2021-01-20 04:25:00|5596|5593|5593.4|5590.4|5596|5593|5589.9|5586.9|0
1611117000000|2021-01-20 04:30:00|5593.2|5590.2|5592.1|5589.1|5593.5|5590.5|5592|5589|0
1611117300000|2021-01-20 04:35:00|5592.3|5589.3|5595|5592|5595.1|5592.1|5592.3|5589.3|0
1611117600000|2021-01-20 04:40:00|5595.1|5592.1|5595.3|5592.3|5595.3|5592.3|5595|5592|0
1611117900000|2021-01-20 04:45:00|5595.2|5592.2|5593.3|5590.3|5595.3|5592.3|5593.3|5590.3|0
1611118200000|2021-01-20 04:50:00|5592.8|5589.8|5593.3|5590.3|5593.3|5590.3|5590.4|5587.4|0
1611118500000|2021-01-20 04:55:00|5593.4|5590.4|5593.4|5590.4|5593.4|5590.4|5593.3|5590.3|0
1611118800000|2021-01-20 05:00:00|5593.3|5590.3|5591.9|5588.9|5593.4|5590.4|5591.8|5588.8|0
1611119100000|2021-01-20 05:05:00|5592.1|5589.1|5592|5589|5593.5|5590.5|5591.8|5588.8|0
1611119400000|2021-01-20 05:10:00|5592.1|5589.1|5592.2|5589.2|5592.3|5589.3|5592|5589|0
1611119700000|2021-01-20 05:15:00|5592.3|5589.3|5592.4|5589.4|5593|5590|5592.2|5589.2|0
1611120000000|2021-01-20 05:20:00|5592.3|5589.3|5590.8|5587.8|5592.5|5589.5|5590.8|5587.8|0
1611120300000|2021-01-20 05:25:00|5590.7|5587.7|5592.4|5589.4|5592.4|5589.4|5590.7|5587.7|0
1611120600000|2021-01-20 05:30:00|5592.3|5589.3|5591.4|5588.4|5592.4|5589.4|5590.6|5587.6|0
1611120900000|2021-01-20 05:35:00|5591.6|5588.6|5592.3|5589.3|5592.4|5589.4|5591.6|5588.6|0
1611121200000|2021-01-20 05:40:00|5592.4|5589.4|5592.3|5589.3|5592.4|5589.4|5592.3|5589.3|0
1611121500000|2021-01-20 05:45:00|5592.2|5589.2|5592.5|5589.5|5592.5|5589.5|5592.2|5589.2|0
1611121800000|2021-01-20 05:50:00|5592.4|5589.4|5594|5591|5594.1|5591.1|5592.4|5589.4|0
1611122100000|2021-01-20 05:55:00|5593.9|5590.9|5592.9|5589.9|5594.3|5591.3|5592.6|5589.6|0
1611122400000|2021-01-20 06:00:00|5593.6|5590.6|5595|5592|5596.4|5593.4|5592.9|5589.9|0
1611122700000|2021-01-20 06:05:00|5594.9|5591.9|5596.4|5593.4|5596.5|5593.5|5594.9|5591.9|0
1611123000000|2021-01-20 06:10:00|5596.3|5593.3|5597.9|5594.9|5597.9|5594.9|5596.3|5593.3|0
1611123300000|2021-01-20 06:15:00|5598|5595|5599.5|5596.5|5599.5|5596.5|5597.9|5594.9|0
1611123600000|2021-01-20 06:20:00|5600.2|5597.2|5601.6|5598.6|5601.8|5598.8|5600.2|5597.2|0
1611123900000|2021-01-20 06:25:00|5601.7|5598.7|5603.3|5600.3|5603.3|5600.3|5601.6|5598.6|0
1611124200000|2021-01-20 06:30:00|5603.2|5600.2|5604.7|5601.7|5604.7|5601.7|5601.8|5598.8|0
1611124500000|2021-01-20 06:35:00|5604.6|5601.6|5604.5|5601.5|5606.1|5603.1|5604.5|5601.5|0
1611124800000|2021-01-20 06:40:00|5604.6|5601.6|5604.6|5601.6|5605.3|5602.3|5603.1|5600.1|0
1611125100000|2021-01-20 06:45:00|5604.7|5601.7|5604.8|5601.8|5606.2|5603.2|5604.7|5601.7|0
1611125400000|2021-01-20 06:50:00|5604.9|5601.9|5616.1|5613.1|5617.6|5614.6|5604.8|5601.8|0
1611125700000|2021-01-20 06:55:00|5616.6|5613.6|5613.9|5610.9|5617.5|5614.5|5612.5|5609.5|0
1611126000000|2021-01-20 07:00:00|5613.2|5610.2|5608.5|5606.5|5614.5|5612.5|5605.8|5603.8|520
1611126300000|2021-01-20 07:05:00|5608.3|5606.3|5612.5|5610.5|5612.8|5610.8|5607.8|5605.8|114
1611126600000|2021-01-20 07:10:00|5612.3|5610.3|5613.8|5611.8|5614.3|5612.3|5612|5610|87
1611126900000|2021-01-20 07:15:00|5614|5612|5615.5|5613.5|5616.3|5614.3|5613.3|5611.3|104
1611127200000|2021-01-20 07:20:00|5615.8|5613.8|5616.8|5614.8|5617|5615|5614.5|5612.5|74
1611127500000|2021-01-20 07:25:00|5617|5615|5615.8|5613.8|5618|5616|5614.3|5612.3|90
1611127800000|2021-01-20 07:30:00|5616|5614|5617.5|5615.5|5618.8|5616.8|5616|5614|162
1611128100000|2021-01-20 07:35:00|5617.3|5615.3|5615|5613|5618|5616|5613.8|5611.8|98
1611128400000|2021-01-20 07:40:00|5614.8|5612.8|5616.5|5614.5|5618.3|5616.3|5614.3|5612.3|61
1611128700000|2021-01-20 07:45:00|5616.8|5614.8|5615.5|5613.5|5619|5617|5615.5|5613.5|101
1611129000000|2021-01-20 07:50:00|5615.3|5613.3|5613|5611|5617.3|5615.3|5612.8|5610.8|107
1611129300000|2021-01-20 07:55:00|5612.8|5610.8|5610.5|5608.5|5613.8|5611.8|5609.8|5607.8|263
1611129600000|2021-01-20 08:00:00|5610|5609|5611|5610|5620|5619|5608.5|5607.5|1727
1611129900000|2021-01-20 08:05:00|5610.8|5609.8|5607.8|5606.8|5616.5|5615.5|5605.3|5604.3|974
1611130200000|2021-01-20 08:10:00|5608|5607|5605.5|5604.5|5612.3|5611.3|5605.5|5604.5|561
1611130500000|2021-01-20 08:15:00|5605.3|5604.3|5604.8|5603.8|5608.3|5607.3|5602.3|5601.3|637
1611130800000|2021-01-20 08:20:00|5604.5|5603.5|5614.8|5613.8|5614.8|5613.8|5604.3|5603.3|695
1611131100000|2021-01-20 08:25:00|5614.5|5613.5|5612.8|5611.8|5616.8|5615.8|5611|5610|935
1611131400000|2021-01-20 08:30:00|5613.3|5612.3|5618.8|5617.8|5619.8|5618.8|5613.3|5612.3|764
1611131700000|2021-01-20 08:35:00|5618.5|5617.5|5623.5|5622.5|5624.3|5623.3|5617.8|5616.8|589
1611132000000|2021-01-20 08:40:00|5623.1|5622.1|5639.9|5638.9|5641.1|5640.1|5623.1|5622.1|1370
1611132300000|2021-01-20 08:45:00|5639.6|5638.6|5637.1|5636.1|5647.4|5646.4|5633.9|5632.9|1437
1611132600000|2021-01-20 08:50:00|5636.9|5635.9|5629.4|5628.4|5639.6|5638.6|5627.4|5626.4|694
1611132900000|2021-01-20 08:55:00|5629.6|5628.6|5631.9|5630.9|5632.9|5631.9|5628.6|5627.6|523
1611133200000|2021-01-20 09:00:00|5632.1|5631.1|5630.9|5629.9|5635.4|5634.4|5629.9|5628.9|477
1611133500000|2021-01-20 09:05:00|5630.6|5629.6|5622.4|5621.4|5632.6|5631.6|5621.9|5620.9|523
1611133800000|2021-01-20 09:10:00|5622.9|5621.9|5622.9|5621.9|5627.6|5626.6|5622.4|5621.4|346
1611134100000|2021-01-20 09:15:00|5622.6|5621.6|5626.4|5625.4|5626.4|5625.4|5622.4|5621.4|348
1611134400000|2021-01-20 09:20:00|5626.6|5625.6|5623.9|5622.9|5629.1|5628.1|5621.9|5620.9|515
1611134700000|2021-01-20 09:25:00|5623.6|5622.6|5626.6|5625.6|5627.6|5626.6|5622.6|5621.6|495
1611135000000|2021-01-20 09:30:00|5626.4|5625.4|5621.9|5620.9|5627.4|5626.4|5620.4|5619.4|672
1611135300000|2021-01-20 09:35:00|5621.6|5620.6|5621.9|5620.9|5622.6|5621.6|5618.9|5617.9|254
1611135600000|2021-01-20 09:40:00|5621.4|5620.4|5627.6|5626.6|5628.9|5627.9|5621.4|5620.4|436
1611135900000|2021-01-20 09:45:00|5627.9|5626.9|5624.4|5623.4|5627.9|5626.9|5622.9|5621.9|376
1611136200000|2021-01-20 09:50:00|5624.6|5623.6|5623.1|5622.1|5624.9|5623.9|5618.9|5617.9|385
1611136500000|2021-01-20 09:55:00|5623.4|5622.4|5628.4|5627.4|5628.9|5627.9|5622.1|5621.1|399
1611136800000|2021-01-20 10:00:00|5628.6|5627.6|5634.4|5633.4|5635.4|5634.4|5627.9|5626.9|577
1611137100000|2021-01-20 10:05:00|5634.1|5633.1|5636.9|5635.9|5637.4|5636.4|5633.4|5632.4|416
1611137400000|2021-01-20 10:10:00|5636.4|5635.4|5634.9|5633.9|5637.9|5636.9|5634.4|5633.4|431
1611137700000|2021-01-20 10:15:00|5635.4|5634.4|5636.9|5635.9|5638.9|5637.9|5634.9|5633.9|391
1611138000000|2021-01-20 10:20:00|5637.4|5636.4|5635.9|5634.9|5640.9|5639.9|5634.4|5633.4|435
1611138300000|2021-01-20 10:25:00|5636.1|5635.1|5636.9|5635.9|5638.4|5637.4|5634.9|5633.9|272
1611138600000|2021-01-20 10:30:00|5637.1|5636.1|5631.4|5630.4|5637.4|5636.4|5630.1|5629.1|450
1611138900000|2021-01-20 10:35:00|5631.6|5630.6|5634.9|5633.9|5635.9|5634.9|5630.1|5629.1|365
1611139200000|2021-01-20 10:40:00|5634.6|5633.6|5632.9|5631.9|5635.6|5634.6|5631.9|5630.9|525
1611139500000|2021-01-20 10:45:00|5633.1|5632.1|5630.9|5629.9|5633.4|5632.4|5630.4|5629.4|327
1611139800000|2021-01-20 10:50:00|5630.4|5629.4|5631.6|5630.6|5631.9|5630.9|5627.9|5626.9|281
1611140100000|2021-01-20 10:55:00|5631.9|5630.9|5632.9|5631.9|5634.4|5633.4|5630.1|5629.1|220
1611140400000|2021-01-20 11:00:00|5633.4|5632.4|5632.9|5631.9|5634.6|5633.6|5629.4|5628.4|216
1611140700000|2021-01-20 11:05:00|5632.6|5631.6|5629.6|5628.6|5632.9|5631.9|5629.4|5628.4|231
1611141000000|2021-01-20 11:10:00|5629.4|5628.4|5627.9|5626.9|5629.9|5628.9|5626.1|5625.1|292
1611141300000|2021-01-20 11:15:00|5627.4|5626.4|5627.9|5626.9|5629.9|5628.9|5626.4|5625.4|319
1611141600000|2021-01-20 11:20:00|5627.6|5626.6|5627.4|5626.4|5629.9|5628.9|5626.9|5625.9|149
1611141900000|2021-01-20 11:25:00|5627.1|5626.1|5625.9|5624.9|5627.1|5626.1|5624.9|5623.9|280
1611142200000|2021-01-20 11:30:00|5625.6|5624.6|5623.4|5622.4|5625.6|5624.6|5620.9|5619.9|349
1611142500000|2021-01-20 11:35:00|5623.9|5622.9|5621.9|5620.9|5623.9|5622.9|5619.9|5618.9|408
1611142800000|2021-01-20 11:40:00|5621.6|5620.6|5620.1|5619.1|5622.4|5621.4|5618.9|5617.9|239
1611143100000|2021-01-20 11:45:00|5620.4|5619.4|5618.4|5617.4|5620.4|5619.4|5616.4|5615.4|290
1611143400000|2021-01-20 11:50:00|5617.9|5616.9|5616.4|5615.4|5618.4|5617.4|5614.9|5613.9|2866
1611143700000|2021-01-20 11:55:00|5616.1|5615.1|5614.6|5613.6|5617.9|5616.9|5613.9|5612.9|219
1611144000000|2021-01-20 12:00:00|5614.9|5613.9|5617.6|5616.6|5618.6|5617.6|5614.6|5613.6|289
1611144300000|2021-01-20 12:05:00|5617.9|5616.9|5619.1|5618.1|5619.1|5618.1|5616.9|5615.9|228
1611144600000|2021-01-20 12:10:00|5619.4|5618.4|5619.4|5618.4|5619.9|5618.9|5617.9|5616.9|180
1611144900000|2021-01-20 12:15:00|5619.6|5618.6|5617.9|5616.9|5619.6|5618.6|5617.9|5616.9|155
1611145200000|2021-01-20 12:20:00|5618.1|5617.1|5616.4|5615.4|5618.4|5617.4|5614.6|5613.6|171
1611145500000|2021-01-20 12:25:00|5616.6|5615.6|5612.1|5611.1|5619.4|5618.4|5611.4|5610.4|412
1611145800000|2021-01-20 12:30:00|5611.9|5610.9|5610.6|5609.6|5613.1|5612.1|5610.4|5609.4|259
1611146100000|2021-01-20 12:35:00|5610.9|5609.9|5611.4|5610.4|5612.4|5611.4|5609.6|5608.6|296
1611146400000|2021-01-20 12:40:00|5611.1|5610.1|5607.1|5606.1|5611.1|5610.1|5606.1|5605.1|224
1611146700000|2021-01-20 12:45:00|5607.3|5606.3|5608.1|5607.1|5608.6|5607.6|5607.1|5606.1|195
1611147000000|2021-01-20 12:50:00|5608.6|5607.6|5611.6|5610.6|5611.6|5610.6|5608.6|5607.6|208
1611147300000|2021-01-20 12:55:00|5611.3|5610.3|5611.6|5610.6|5612.1|5611.1|5610.6|5609.6|121
1611147600000|2021-01-20 13:00:00|5612.1|5611.1|5611.8|5610.8|5613.6|5612.6|5611.1|5610.1|244
1611147900000|2021-01-20 13:05:00|5611.6|5610.6|5613.1|5612.1|5613.6|5612.6|5611.1|5610.1|207
1611148200000|2021-01-20 13:10:00|5613.3|5612.3|5613.3|5612.3|5614.6|5613.6|5613.3|5612.3|118
1611148500000|2021-01-20 13:15:00|5613.1|5612.1|5616.6|5615.6|5617.8|5616.8|5613.1|5612.1|314
1611148800000|2021-01-20 13:20:00|5616.3|5615.3|5620.1|5619.1|5620.1|5619.1|5616.1|5615.1|232
1611149100000|2021-01-20 13:25:00|5620.3|5619.3|5622.1|5621.1|5624.1|5623.1|5619.8|5618.8|260
1611149400000|2021-01-20 13:30:00|5621.8|5620.8|5620.1|5619.1|5622.6|5621.6|5619.8|5618.8|175
1611149700000|2021-01-20 13:35:00|5619.8|5618.8|5619.6|5618.6|5620.6|5619.6|5619.1|5618.1|126
1611150000000|2021-01-20 13:40:00|5619.8|5618.8|5619.1|5618.1|5620.6|5619.6|5618.6|5617.6|146
1611150300000|2021-01-20 13:45:00|5619.3|5618.3|5619.6|5618.6|5620.6|5619.6|5617.6|5616.6|224
1611150600000|2021-01-20 13:50:00|5619.8|5618.8|5619.6|5618.6|5621.1|5620.1|5619.6|5618.6|196
1611150900000|2021-01-20 13:55:00|5620.1|5619.1|5621.6|5620.6|5621.6|5620.6|5618.6|5617.6|197
1611151200000|2021-01-20 14:00:00|5622.1|5621.1|5624.1|5623.1|5624.6|5623.6|5621.8|5620.8|214
1611151500000|2021-01-20 14:05:00|5623.8|5622.8|5622.6|5621.6|5623.8|5622.8|5622.1|5621.1|135
1611151800000|2021-01-20 14:10:00|5622.3|5621.3|5623.6|5622.6|5625.3|5624.3|5622.3|5621.3|244
1611152100000|2021-01-20 14:15:00|5623.8|5622.8|5624.1|5623.1|5624.6|5623.6|5622.6|5621.6|256
1611152400000|2021-01-20 14:20:00|5623.8|5622.8|5627.1|5626.1|5627.6|5626.6|5623.6|5622.6|340
1611152700000|2021-01-20 14:25:00|5626.8|5625.8|5629.6|5628.6|5630.6|5629.6|5626.6|5625.6|451
1611153000000|2021-01-20 14:30:00|5630.1|5629.1|5627.6|5626.6|5630.1|5629.1|5624.1|5623.1|656
1611153300000|2021-01-20 14:35:00|5627.3|5626.3|5625.6|5624.6|5631.1|5630.1|5624.6|5623.6|577
1611153600000|2021-01-20 14:40:00|5626.1|5625.1|5626.3|5625.3|5627.1|5626.1|5623.1|5622.1|351
1611153900000|2021-01-20 14:45:00|5626.6|5625.6|5626.8|5625.8|5628.1|5627.1|5625.6|5624.6|314
1611154200000|2021-01-20 14:50:00|5627.1|5626.1|5624.6|5623.6|5627.6|5626.6|5623.6|5622.6|403
1611154500000|2021-01-20 14:55:00|5624.8|5623.8|5632.3|5631.3|5632.3|5631.3|5624.8|5623.8|526
1611154800000|2021-01-20 15:00:00|5632.1|5631.1|5639.3|5638.3|5639.8|5638.8|5632.1|5631.1|714
1611155100000|2021-01-20 15:05:00|5638.6|5637.6|5636.8|5635.8|5642.3|5641.3|5636.6|5635.6|612
1611155400000|2021-01-20 15:10:00|5637.1|5636.1|5637.4|5636.4|5639.6|5638.6|5636.9|5635.9|366
1611155700000|2021-01-20 15:15:00|5637.9|5636.9|5635.4|5634.4|5638.6|5637.6|5634.1|5633.1|530
1611156000000|2021-01-20 15:20:00|5635.6|5634.6|5633.4|5632.4|5638.4|5637.4|5633.4|5632.4|469
1611156300000|2021-01-20 15:25:00|5633.1|5632.1|5630.9|5629.9|5633.4|5632.4|5628.4|5627.4|465
1611156600000|2021-01-20 15:30:00|5631.1|5630.1|5631.4|5630.4|5632.9|5631.9|5629.9|5628.9|359
1611156900000|2021-01-20 15:35:00|5631.1|5630.1|5629.4|5628.4|5631.4|5630.4|5627.1|5626.1|298
1611157200000|2021-01-20 15:40:00|5629.1|5628.1|5627.9|5626.9|5631.6|5630.6|5626.6|5625.6|436
1611157500000|2021-01-20 15:45:00|5628.1|5627.1|5628.4|5627.4|5629.6|5628.6|5627.4|5626.4|1169
1611157800000|2021-01-20 15:50:00|5628.1|5627.1|5625.9|5624.9|5628.4|5627.4|5625.6|5624.6|325
1611158100000|2021-01-20 15:55:00|5625.6|5624.6|5627.9|5626.9|5628.9|5627.9|5623.6|5622.6|622
1611158400000|2021-01-20 16:00:00|5628.1|5627.1|5626.9|5625.9|5628.6|5627.6|5625.4|5624.4|467
1611158700000|2021-01-20 16:05:00|5626.6|5625.6|5622.4|5621.4|5626.9|5625.9|5621.4|5620.4|507
1611159000000|2021-01-20 16:10:00|5622.6|5621.6|5627.4|5626.4|5627.9|5626.9|5622.4|5621.4|486
1611159300000|2021-01-20 16:15:00|5627.6|5626.6|5626.9|5625.9|5630.4|5629.4|5626.6|5625.6|438
1611159600000|2021-01-20 16:20:00|5627.4|5626.4|5625.9|5624.9|5627.4|5626.4|5622.9|5621.9|499
1611159900000|2021-01-20 16:25:00|5626.4|5625.4|5626.9|5625.9|5628.4|5627.4|5623.1|5622.1|866
1611160200000|2021-01-20 16:30:00|5627.4|5625.4|5630.9|5628.9|5633.6|5631.6|5626.9|5624.9|2549
1611160500000|2021-01-20 16:35:00|5630.6|5628.6|5630.6|5628.6|5631.9|5629.9|5628.1|5626.1|1310
1611160800000|2021-01-20 16:40:00|5630.9|5628.9|5631.9|5629.9|5632.9|5630.9|5629.6|5627.6|1183
1611161100000|2021-01-20 16:45:00|5632.1|5630.1|5630.9|5628.9|5632.9|5630.9|5629.9|5627.9|174
1611161400000|2021-01-20 16:50:00|5631.1|5629.1|5628.4|5626.4|5632.9|5630.9|5627.9|5625.9|156
1611161700000|2021-01-20 16:55:00|5628.6|5626.6|5630.1|5628.1|5630.9|5628.9|5627.6|5625.6|198
1611162000000|2021-01-20 17:00:00|5630.4|5628.4|5631.6|5629.6|5632.1|5630.1|5630.1|5628.1|74
1611162300000|2021-01-20 17:05:00|5631.4|5629.4|5632.9|5630.9|5633.9|5631.9|5631.4|5629.4|195
1611162600000|2021-01-20 17:10:00|5632.6|5630.6|5630.9|5628.9|5632.9|5630.9|5630.6|5628.6|136
1611162900000|2021-01-20 17:15:00|5631.1|5629.1|5631.9|5629.9|5632.6|5630.6|5630.6|5628.6|116
1611163200000|2021-01-20 17:20:00|5632.1|5630.1|5631.1|5629.1|5632.6|5630.6|5630.6|5628.6|63
1611163500000|2021-01-20 17:25:00|5631.4|5629.4|5631.1|5629.1|5631.4|5629.4|5629.9|5627.9|90
1611163800000|2021-01-20 17:30:00|5631.4|5629.4|5632.9|5630.9|5633.6|5631.6|5631.4|5629.4|31
1611164100000|2021-01-20 17:35:00|5632.6|5630.6|5631.4|5629.4|5632.9|5630.9|5630.9|5628.9|43
1611164400000|2021-01-20 17:40:00|5631.6|5629.6|5634.1|5632.1|5634.1|5632.1|5631.6|5629.6|89
1611164700000|2021-01-20 17:45:00|5633.9|5631.9|5632.6|5630.6|5634.4|5632.4|5632.6|5630.6|49
1611165000000|2021-01-20 17:50:00|5632.4|5630.4|5632.6|5630.6|5633.1|5631.1|5631.9|5629.9|39
1611165300000|2021-01-20 17:55:00|5632.9|5630.9|5631.4|5629.4|5633.1|5631.1|5630.4|5628.4|74
1611165600000|2021-01-20 18:00:00|5632.1|5630.1|5635.1|5633.1|5636.4|5634.4|5632.1|5630.1|102
1611165900000|2021-01-20 18:05:00|5635.4|5633.4|5635.9|5633.9|5636.1|5634.1|5634.6|5632.6|15
1611166200000|2021-01-20 18:10:00|5636.1|5634.1|5636.9|5634.9|5636.9|5634.9|5635.9|5633.9|59
1611166500000|2021-01-20 18:15:00|5637.1|5635.1|5637.6|5635.6|5638.4|5636.4|5636.4|5634.4|78
1611166800000|2021-01-20 18:20:00|5637.4|5635.4|5636.1|5634.1|5637.9|5635.9|5635.4|5633.4|28
1611167100000|2021-01-20 18:25:00|5635.9|5633.9|5637.4|5635.4|5639.4|5637.4|5635.9|5633.9|79
1611167400000|2021-01-20 18:30:00|5637.6|5635.6|5639.1|5637.1|5639.1|5637.1|5637.4|5635.4|51
1611167700000|2021-01-20 18:35:00|5638.9|5636.9|5637.4|5635.4|5638.9|5636.9|5637.4|5635.4|44
1611168000000|2021-01-20 18:40:00|5637.1|5635.1|5633.4|5631.4|5637.1|5635.1|5633.4|5631.4|58
1611168300000|2021-01-20 18:45:00|5633.9|5631.9|5632.9|5630.9|5634.6|5632.6|5632.9|5630.9|52
1611168600000|2021-01-20 18:50:00|5633.1|5631.1|5636.6|5634.6|5636.6|5634.6|5632.9|5630.9|29
1611168900000|2021-01-20 18:55:00|5636.9|5634.9|5635.9|5633.9|5637.1|5635.1|5635.9|5633.9|21
1611169200000|2021-01-20 19:00:00|5635.6|5633.6|5635.6|5633.6|5636.1|5634.1|5634.4|5632.4|48
1611169500000|2021-01-20 19:05:00|5635.9|5633.9|5636.6|5634.6|5636.9|5634.9|5634.4|5632.4|27
1611169800000|2021-01-20 19:10:00|5636.4|5634.4|5633.9|5631.9|5636.4|5634.4|5632.4|5630.4|42
1611170100000|2021-01-20 19:15:00|5634.1|5632.1|5635.1|5633.1|5635.9|5633.9|5633.9|5631.9|38
1611170400000|2021-01-20 19:20:00|5634.9|5632.9|5634.6|5632.6|5635.6|5633.6|5633.4|5631.4|101
1611170700000|2021-01-20 19:25:00|5634.4|5632.4|5637.4|5635.4|5637.6|5635.6|5634.4|5632.4|66
1611171000000|2021-01-20 19:30:00|5636.9|5634.9|5638.9|5636.9|5638.9|5636.9|5636.4|5634.4|59
1611171300000|2021-01-20 19:35:00|5638.6|5636.6|5640.9|5638.9|5640.9|5638.9|5638.4|5636.4|108
1611171600000|2021-01-20 19:40:00|5640.6|5638.6|5642.6|5640.6|5642.6|5640.6|5640.4|5638.4|88
1611171900000|2021-01-20 19:45:00|5642.4|5640.4|5642.6|5640.6|5643.1|5641.1|5641.9|5639.9|51
1611172200000|2021-01-20 19:50:00|5642.9|5640.9|5641.6|5639.6|5643.1|5641.1|5641.1|5639.1|40
1611172500000|2021-01-20 19:55:00|5641.4|5639.4|5640.1|5638.1|5642.6|5640.6|5639.9|5637.9|96
1611172800000|2021-01-20 20:00:00|5639.9|5637.9|5640.6|5638.6|5640.9|5638.9|5639.6|5637.6|75
1611173100000|2021-01-20 20:05:00|5640.9|5638.9|5640.6|5638.6|5641.4|5639.4|5640.4|5638.4|37
1611173400000|2021-01-20 20:10:00|5640.9|5638.9|5636.9|5634.9|5640.9|5638.9|5635.9|5633.9|39
1611173700000|2021-01-20 20:15:00|5637.1|5635.1|5638.6|5636.6|5638.6|5636.6|5637.1|5635.1|20
1611174000000|2021-01-20 20:20:00|5638.4|5636.4|5639.4|5637.4|5641.1|5639.1|5637.9|5635.9|54
1611174300000|2021-01-20 20:25:00|5639.6|5637.6|5641.6|5639.6|5641.9|5639.9|5639.1|5637.1|24
1611174600000|2021-01-20 20:30:00|5641.9|5639.9|5643.6|5641.6|5644.6|5642.6|5641.6|5639.6|96
1611174900000|2021-01-20 20:35:00|5643.4|5641.4|5643.1|5641.1|5643.9|5641.9|5642.1|5640.1|43
1611175200000|2021-01-20 20:40:00|5642.9|5640.9|5645.6|5643.6|5646.9|5644.9|5642.9|5640.9|118
1611175500000|2021-01-20 20:45:00|5645.9|5643.9|5646.1|5644.1|5647.1|5645.1|5644.4|5642.4|255
1611175800000|2021-01-20 20:50:00|5645.9|5643.9|5644.1|5642.1|5645.9|5643.9|5642.9|5640.9|104
1611176100000|2021-01-20 20:55:00|5644.9|5642.9|5646.4|5644.4|5647.9|5645.9|5642.9|5640.9|190
1611176400000|2021-01-20 21:00:00|5645.9|5641.9|5642.9|5638.9|5647|5643|5641.8|5637.8|0
1611176700000|2021-01-20 21:05:00|5642.6|5638.6|5649.5|5645.5|5649.8|5645.8|5642.6|5638.6|0
1611177000000|2021-01-20 21:10:00|5649.4|5645.4|5646.9|5642.9|5649.4|5645.4|5646.6|5642.6|0
1611177300000|2021-01-20 21:15:00|5646.5|5642.5|5646.4|5642.4|5646.5|5642.5|5645.7|5641.7|0
1611177600000|2021-01-20 21:20:00|5646.3|5642.3|5646|5642|5646.4|5642.4|5645.6|5641.6|0
1611177900000|2021-01-20 21:25:00|5645.9|5641.9|5646.3|5642.3|5646.6|5642.6|5645.9|5641.9|0
1611178200000|2021-01-20 21:30:00|5646.4|5642.4|5644.7|5640.7|5647|5643|5644.3|5640.3|0
1611178500000|2021-01-20 21:35:00|5644.6|5640.6|5643.3|5639.3|5645.9|5641.9|5643.3|5639.3|0
1611178800000|2021-01-20 21:40:00|5643.4|5639.4|5642.2|5638.2|5644.1|5640.1|5641.9|5637.9|0
1611179100000|2021-01-20 21:45:00|5642.3|5638.3|5640.9|5636.9|5642.6|5638.6|5640.2|5636.2|0
1611179400000|2021-01-20 21:50:00|5640.8|5636.8|5639.9|5635.9|5641.2|5637.2|5639.5|5635.5|0
1611179700000|2021-01-20 21:55:00|5640|5636|5639.8|5635.8|5640.5|5636.5|5639.5|5635.5|0
1611180000000|2021-01-20 22:00:00|5639.9|5635.9|5640.4|5636.4|5640.6|5636.6|5639.8|5635.8|0
1611180300000|2021-01-20 22:05:00|5640.6|5636.6|5640.7|5636.7|5640.7|5636.7|5640.4|5636.4|0
1611180600000|2021-01-20 22:10:00|5640.5|5636.5|5641.3|5637.3|5641.4|5637.4|5640.5|5636.5|0
1611180900000|2021-01-20 22:15:00|5641.2|5637.2|5641.7|5637.7|5642.3|5638.3|5641.2|5637.2|0
1611181200000|2021-01-20 22:20:00|5642|5638|5642.3|5638.3|5642.5|5638.5|5641.7|5637.7|0
1611181500000|2021-01-20 22:25:00|5642.5|5638.5|5642.2|5638.2|5642.5|5638.5|5642.1|5638.1|0
1611181800000|2021-01-20 22:30:00|5642.1|5638.1|5641.8|5637.8|5642.2|5638.2|5641.8|5637.8|0
1611182100000|2021-01-20 22:35:00|5641.7|5637.7|5641.6|5637.6|5641.7|5637.7|5641.4|5637.4|0
1611182400000|2021-01-20 22:40:00|5641.5|5637.5|5641.4|5637.4|5641.5|5637.5|5641.4|5637.4|0
1611182700000|2021-01-20 22:45:00|5641.3|5637.3|5641.2|5637.2|5641.5|5637.5|5641.2|5637.2|0
1611183000000|2021-01-20 22:50:00|5641.3|5637.3|5641.6|5637.6|5641.6|5637.6|5641.3|5637.3|0
1611183300000|2021-01-20 22:55:00|5641.5|5637.5|5641.6|5637.6|5641.6|5637.6|5641.4|5637.4|0
1611183600000|2021-01-20 23:00:00|5641.8|5637.8|5643.3|5639.3|5645.9|5641.9|5640.7|5636.7|0
1611183900000|2021-01-20 23:05:00|5643|5639|5644.2|5640.2|5645.9|5641.9|5641.9|5637.9|0
1611184200000|2021-01-20 23:10:00|5644.3|5640.3|5645.1|5641.1|5645.4|5641.4|5643.9|5639.9|0
1611184500000|2021-01-20 23:15:00|5645|5641|5648|5644|5649|5645|5645|5641|0
1611184800000|2021-01-20 23:20:00|5647.6|5643.6|5649|5645|5649.3|5645.3|5647.6|5643.6|0
1611185100000|2021-01-20 23:25:00|5649.1|5645.1|5650|5646|5650.3|5646.3|5648.7|5644.7|0
1611185400000|2021-01-20 23:30:00|5650.1|5646.1|5650.3|5646.3|5650.8|5646.8|5649.7|5645.7|0
1611185700000|2021-01-20 23:35:00|5650.4|5646.4|5651|5647|5651.9|5647.9|5650.3|5646.3|0
1611186000000|2021-01-20 23:40:00|5650.9|5646.9|5651.6|5647.6|5651.6|5647.6|5650.2|5646.2|0
1611186300000|2021-01-20 23:45:00|5651.7|5647.7|5649.9|5645.9|5651.9|5647.9|5649.9|5645.9|0
1611186600000|2021-01-20 23:50:00|5649.8|5645.8|5650.6|5646.6|5650.9|5646.9|5649.5|5645.5|0
1611186900000|2021-01-20 23:55:00|5650.5|5646.5|5650.2|5646.2|5650.9|5646.9|5649.8|5645.8|0
1611187200000|2021-01-21 00:00:00|5650.3|5646.3|5648.6|5644.6|5650.7|5646.7|5646.9|5642.9|0
1611187500000|2021-01-21 00:05:00|5648.4|5644.4|5651.6|5647.6|5652.6|5648.6|5647|5643|0
1611187800000|2021-01-21 00:10:00|5651.7|5647.7|5647.5|5643.5|5652|5648|5647.3|5643.3|0
1611188100000|2021-01-21 00:15:00|5647.6|5643.6|5642.7|5639.7|5648.9|5645.9|5642.7|5639.7|0
1611188400000|2021-01-21 00:20:00|5642.8|5639.8|5647|5644|5647.2|5644.2|5642.6|5639.6|0
1611188700000|2021-01-21 00:25:00|5646.7|5643.7|5647|5644|5647.1|5644.1|5645.6|5642.6|0
1611189000000|2021-01-21 00:30:00|5645.6|5642.6|5647.1|5644.1|5648.5|5645.5|5645.6|5642.6|0
1611189300000|2021-01-21 00:35:00|5647|5644|5646.3|5643.3|5647.1|5644.1|5646.3|5643.3|0
1611189600000|2021-01-21 00:40:00|5645.6|5642.6|5644.3|5641.3|5645.6|5642.6|5642.7|5639.7|0
1611189900000|2021-01-21 00:45:00|5644.2|5641.2|5643.6|5640.6|5644.3|5641.3|5642.8|5639.8|0
1611190200000|2021-01-21 00:50:00|5643.7|5640.7|5645.9|5642.9|5645.9|5642.9|5643.6|5640.6|0
1611190500000|2021-01-21 00:55:00|5646.1|5643.1|5647.7|5644.7|5649.1|5646.1|5646.1|5643.1|0
1611190800000|2021-01-21 01:00:00|5647.6|5644.6|5650.9|5647.9|5650.9|5647.9|5647.6|5644.6|0
1611191100000|2021-01-21 01:05:00|5651|5648|5651|5648|5652.5|5649.5|5650.8|5647.8|0
1611191400000|2021-01-21 01:10:00|5650.9|5647.9|5648|5645|5651|5648|5646.6|5643.6|0
1611191700000|2021-01-21 01:15:00|5647.5|5644.5|5646.5|5643.5|5648|5645|5645.1|5642.1|0
1611192000000|2021-01-21 01:20:00|5646.6|5643.6|5646.6|5643.6|5646.6|5643.6|5645.1|5642.1|0
1611192300000|2021-01-21 01:25:00|5646.5|5643.5|5645.1|5642.1|5646.5|5643.5|5645|5642|0
1611192600000|2021-01-21 01:30:00|5645.4|5642.4|5645.7|5642.7|5646.7|5643.7|5645|5642|0
1611192900000|2021-01-21 01:35:00|5646|5643|5646.5|5643.5|5648|5645|5644.9|5641.9|0
1611193200000|2021-01-21 01:40:00|5646.4|5643.4|5645.1|5642.1|5646.5|5643.5|5643.6|5640.6|0
1611193500000|2021-01-21 01:45:00|5645.6|5642.6|5643.6|5640.6|5646.6|5643.6|5642.1|5639.1|0
1611193800000|2021-01-21 01:50:00|5643.7|5640.7|5644|5641|5644|5641|5642.4|5639.4|0
1611194100000|2021-01-21 01:55:00|5643.9|5640.9|5644|5641|5645.6|5642.6|5643.9|5640.9|0
1611194400000|2021-01-21 02:00:00|5644.1|5641.1|5644.1|5641.1|5645.5|5642.5|5644|5641|0
1611194700000|2021-01-21 02:05:00|5644.4|5641.4|5647.1|5644.1|5647.1|5644.1|5644.4|5641.4|0
1611195000000|2021-01-21 02:10:00|5647|5644|5646.4|5643.4|5647.1|5644.1|5645.6|5642.6|0
1611195300000|2021-01-21 02:15:00|5646.1|5643.1|5645.7|5642.7|5647.1|5644.1|5644.1|5641.1|0
1611195600000|2021-01-21 02:20:00|5645.1|5642.1|5644.2|5641.2|5645.7|5642.7|5644.2|5641.2|0
1611195900000|2021-01-21 02:25:00|5644.3|5641.3|5644.3|5641.3|5644.3|5641.3|5644.2|5641.2|0
1611196200000|2021-01-21 02:30:00|5644.4|5641.4|5642.7|5639.7|5645.7|5642.7|5642.6|5639.6|0
1611196500000|2021-01-21 02:35:00|5642.6|5639.6|5644|5641|5644.7|5641.7|5642.5|5639.5|0
1611196800000|2021-01-21 02:40:00|5643.9|5640.9|5646.3|5643.3|5647|5644|5643.9|5640.9|0
1611197100000|2021-01-21 02:45:00|5646|5643|5647.1|5644.1|5647.1|5644.1|5645.5|5642.5|0
1611197400000|2021-01-21 02:50:00|5647.2|5644.2|5648.7|5645.7|5648.8|5645.8|5647.1|5644.1|0
1611197700000|2021-01-21 02:55:00|5648.6|5645.6|5648.7|5645.7|5648.7|5645.7|5648.6|5645.6|0
1611198000000|2021-01-21 03:00:00|5648.6|5645.6|5649.5|5646.5|5650.1|5647.1|5648.6|5645.6|0
1611198300000|2021-01-21 03:05:00|5649.2|5646.2|5649.4|5646.4|5650.2|5647.2|5648.7|5645.7|0
1611198600000|2021-01-21 03:10:00|5649.2|5646.2|5650.2|5647.2|5650.2|5647.2|5648.7|5645.7|0
1611198900000|2021-01-21 03:15:00|5649.9|5646.9|5650.3|5647.3|5651.7|5648.7|5649.5|5646.5|0
1611199200000|2021-01-21 03:20:00|5650.4|5647.4|5650.7|5647.7|5651.9|5648.9|5650.4|5647.4|0
1611199500000|2021-01-21 03:25:00|5650.6|5647.6|5650.6|5647.6|5650.7|5647.7|5649.2|5646.2|0
1611199800000|2021-01-21 03:30:00|5650.7|5647.7|5649.4|5646.4|5650.7|5647.7|5648.1|5645.1|0
1611200100000|2021-01-21 03:35:00|5649.3|5646.3|5650.9|5647.9|5650.9|5647.9|5649.3|5646.3|0
1611200400000|2021-01-21 03:40:00|5650.8|5647.8|5652.5|5649.5|5652.5|5649.5|5649.5|5646.5|0
1611200700000|2021-01-21 03:45:00|5652.6|5649.6|5651|5648|5653.3|5650.3|5651|5648|0
1611201000000|2021-01-21 03:50:00|5651.3|5648.3|5651.8|5648.8|5652.6|5649.6|5651.1|5648.1|0
1611201300000|2021-01-21 03:55:00|5651.5|5648.5|5651.1|5648.1|5651.8|5648.8|5651|5648|0
1611201600000|2021-01-21 04:00:00|5651|5648|5651.1|5648.1|5652.5|5649.5|5651|5648|0
1611201900000|2021-01-21 04:05:00|5650.8|5647.8|5652.6|5649.6|5652.6|5649.6|5650.3|5647.3|0
1611202200000|2021-01-21 04:10:00|5652.7|5649.7|5652.1|5649.1|5652.8|5649.8|5651.2|5648.2|0
1611202500000|2021-01-21 04:15:00|5651.8|5648.8|5651.3|5648.3|5651.8|5648.8|5651.2|5648.2|0
1611202800000|2021-01-21 04:20:00|5651.2|5648.2|5651.3|5648.3|5651.4|5648.4|5651.2|5648.2|0
1611203100000|2021-01-21 04:25:00|5651.4|5648.4|5652.7|5649.7|5652.7|5649.7|5651.3|5648.3|0
1611203400000|2021-01-21 04:30:00|5652.8|5649.8|5652.8|5649.8|5652.8|5649.8|5652.8|5649.8|0
1611203700000|2021-01-21 04:35:00|5653.4|5650.4|5652.7|5649.7|5654.2|5651.2|5652.7|5649.7|0
1611204000000|2021-01-21 04:40:00|5652.8|5649.8|5652.8|5649.8|5652.8|5649.8|5652.7|5649.7|0
1611204300000|2021-01-21 04:45:00|5652.7|5649.7|5652.6|5649.6|5652.7|5649.7|5652.6|5649.6|0
1611204600000|2021-01-21 04:50:00|5652.5|5649.5|5651.1|5648.1|5652.5|5649.5|5651.1|5648.1|0
1611204900000|2021-01-21 04:55:00|5651.7|5648.7|5649.5|5646.5|5652.5|5649.5|5649.5|5646.5|0
1611205200000|2021-01-21 05:00:00|5649.4|5646.4|5651.1|5648.1|5651.1|5648.1|5648.1|5645.1|0
1611205500000|2021-01-21 05:05:00|5651|5648|5651|5648|5651|5648|5649.5|5646.5|0
1611205800000|2021-01-21 05:10:00|5651.2|5648.2|5648.4|5645.4|5651.2|5648.2|5648.4|5645.4|0
1611206100000|2021-01-21 05:15:00|5648.3|5645.3|5648.4|5645.4|5648.4|5645.4|5648.3|5645.3|0
1611206400000|2021-01-21 05:20:00|5648.3|5645.3|5649.9|5646.9|5649.9|5646.9|5646.9|5643.9|0
1611206700000|2021-01-21 05:25:00|5650|5647|5651.6|5648.6|5652.3|5649.3|5649.9|5646.9|0
1611207000000|2021-01-21 05:30:00|5651.3|5648.3|5648.6|5645.6|5652.4|5649.4|5648.6|5645.6|0
1611207300000|2021-01-21 05:35:00|5648.7|5645.7|5649.3|5646.3|5650.1|5647.1|5647.8|5644.8|0
1611207600000|2021-01-21 05:40:00|5649|5646|5650.1|5647.1|5650.8|5647.8|5648.6|5645.6|0
1611207900000|2021-01-21 05:45:00|5650|5647|5650|5647|5650.7|5647.7|5649.2|5646.2|0
1611208200000|2021-01-21 05:50:00|5649.8|5646.8|5650|5647|5650.8|5647.8|5649.2|5646.2|0
1611208500000|2021-01-21 05:55:00|5650.3|5647.3|5650.7|5647.7|5650.8|5647.8|5649.3|5646.3|0
1611208800000|2021-01-21 06:00:00|5650.8|5647.8|5650.8|5647.8|5650.9|5647.9|5650.7|5647.7|0
1611209100000|2021-01-21 06:05:00|5650.5|5647.5|5650|5647|5650.8|5647.8|5648.5|5645.5|0
1611209400000|2021-01-21 06:10:00|5649.9|5646.9|5649.8|5646.8|5649.9|5646.9|5648.4|5645.4|0
1611209700000|2021-01-21 06:15:00|5649.7|5646.7|5648.2|5645.2|5649.8|5646.8|5648.2|5645.2|0
1611210000000|2021-01-21 06:20:00|5648.3|5645.3|5648.1|5645.1|5649.7|5646.7|5648.1|5645.1|0
1611210300000|2021-01-21 06:25:00|5648.4|5645.4|5646.6|5643.6|5649.5|5646.5|5646.5|5643.5|0
1611210600000|2021-01-21 06:30:00|5646.5|5643.5|5644.3|5641.3|5647|5644|5644.2|5641.2|0
1611210900000|2021-01-21 06:35:00|5644.4|5641.4|5644.7|5641.7|5645.9|5642.9|5644.4|5641.4|0
1611211200000|2021-01-21 06:40:00|5644.8|5641.8|5646.2|5643.2|5646.2|5643.2|5644.1|5641.1|0
1611211500000|2021-01-21 06:45:00|5646.1|5643.1|5644.7|5641.7|5646.2|5643.2|5644.7|5641.7|0
1611211800000|2021-01-21 06:50:00|5644|5641|5644.8|5641.8|5644.8|5641.8|5644|5641|0
1611212100000|2021-01-21 06:55:00|5644.9|5641.9|5647.7|5644.7|5647.7|5644.7|5644.8|5641.8|0
1611212400000|2021-01-21 07:00:00|5647.5|5644.5|5649.9|5647.9|5650.6|5648.6|5645.6|5643.6|352
1611212700000|2021-01-21 07:05:00|5650.4|5648.4|5654.1|5652.1|5654.6|5652.6|5649.6|5647.6|223
1611213000000|2021-01-21 07:10:00|5653.9|5651.9|5650.1|5648.1|5654.9|5652.9|5649.9|5647.9|131
1611213300000|2021-01-21 07:15:00|5649.9|5647.9|5650.9|5648.9|5652.4|5650.4|5649.9|5647.9|157
1611213600000|2021-01-21 07:20:00|5650.6|5648.6|5651.1|5649.1|5651.9|5649.9|5649.1|5647.1|127
1611213900000|2021-01-21 07:25:00|5651.4|5649.4|5649.6|5647.6|5653.9|5651.9|5648.9|5646.9|125
1611214200000|2021-01-21 07:30:00|5649.4|5647.4|5650.6|5648.6|5651.9|5649.9|5648.1|5646.1|101
1611214500000|2021-01-21 07:35:00|5650.4|5648.4|5652.4|5650.4|5652.9|5650.9|5650.4|5648.4|138
1611214800000|2021-01-21 07:40:00|5652.6|5650.6|5653.9|5651.9|5654.4|5652.4|5651.9|5649.9|96
1611215100000|2021-01-21 07:45:00|5653.6|5651.6|5653.4|5651.4|5654.1|5652.1|5651.9|5649.9|80
1611215400000|2021-01-21 07:50:00|5653.1|5651.1|5652.1|5650.1|5654.6|5652.6|5651.9|5649.9|74
1611215700000|2021-01-21 07:55:00|5652.4|5650.4|5652.6|5650.6|5653.9|5651.9|5651.4|5649.4|159
1611216000000|2021-01-21 08:00:00|5652.1|5651.1|5663.6|5662.6|5665.9|5664.9|5650.9|5649.9|2465
1611216300000|2021-01-21 08:05:00|5664.9|5663.9|5661.1|5660.1|5667.9|5666.9|5658.1|5657.1|1599
1611216600000|2021-01-21 08:10:00|5660.9|5659.9|5659.4|5658.4|5664.4|5663.4|5658.9|5657.9|881
1611216900000|2021-01-21 08:15:00|5659.1|5658.1|5643.9|5642.9|5660.6|5659.6|5642.4|5641.4|980
1611217200000|2021-01-21 08:20:00|5643.6|5642.6|5649.9|5648.9|5651.6|5650.6|5642.4|5641.4|636
1611217500000|2021-01-21 08:25:00|5649.6|5648.6|5651.6|5650.6|5655.4|5654.4|5649.6|5648.6|582
1611217800000|2021-01-21 08:30:00|5651.4|5650.4|5650.1|5649.1|5656.4|5655.4|5647.9|5646.9|538
1611218100000|2021-01-21 08:35:00|5649.6|5648.6|5644.1|5643.1|5649.9|5648.9|5643.4|5642.4|404
1611218400000|2021-01-21 08:40:00|5643.2|5642.2|5642|5641|5643.2|5642.2|5637|5636|680
1611218700000|2021-01-21 08:45:00|5641.5|5640.5|5638.7|5637.7|5644.5|5643.5|5637.5|5636.5|456
1611219000000|2021-01-21 08:50:00|5638.5|5637.5|5632.2|5631.2|5639.5|5638.5|5630.5|5629.5|501
1611219300000|2021-01-21 08:55:00|5632|5631|5628.5|5627.5|5633|5632|5628|5627|530
1611219600000|2021-01-21 09:00:00|5628|5627|5631|5630|5635|5634|5627.5|5626.5|353
1611219900000|2021-01-21 09:05:00|5630.7|5629.7|5629.5|5628.5|5631.2|5630.2|5626.5|5625.5|295
1611220200000|2021-01-21 09:10:00|5630|5629|5628.7|5627.7|5631|5630|5626.7|5625.7|300
1611220500000|2021-01-21 09:15:00|5628.5|5627.5|5622.2|5621.2|5628.5|5627.5|5622|5621|523
1611220800000|2021-01-21 09:20:00|5622.5|5621.5|5621.2|5620.2|5626|5625|5621|5620|293
1611221100000|2021-01-21 09:25:00|5621.5|5620.5|5623.2|5622.2|5624|5623|5615|5614|389
1611221400000|2021-01-21 09:30:00|5623|5622|5625.7|5624.7|5627|5626|5621.2|5620.2|300
1611221700000|2021-01-21 09:35:00|5626|5625|5625.7|5624.7|5627.5|5626.5|5622.2|5621.2|192
1611222000000|2021-01-21 09:40:00|5626|5625|5626.7|5625.7|5628|5627|5625|5624|187
1611222300000|2021-01-21 09:45:00|5626.5|5625.5|5628|5627|5628.5|5627.5|5625|5624|2220
1611222600000|2021-01-21 09:50:00|5627.7|5626.7|5625|5624|5629|5628|5624.5|5623.5|174
1611222900000|2021-01-21 09:55:00|5625.2|5624.2|5622.5|5621.5|5625.7|5624.7|5621|5620|211
1611223200000|2021-01-21 10:00:00|5622|5621|5621.2|5620.2|5623|5622|5619.5|5618.5|337
1611223500000|2021-01-21 10:05:00|5621.5|5620.5|5623.7|5622.7|5625|5624|5620.5|5619.5|198
1611223800000|2021-01-21 10:10:00|5624|5623|5621.7|5620.7|5625.5|5624.5|5621.5|5620.5|142
1611224100000|2021-01-21 10:15:00|5621.5|5620.5|5616.5|5615.5|5621.5|5620.5|5616|5615|402
1611224400000|2021-01-21 10:20:00|5616.2|5615.2|5618|5617|5619|5618|5616|5615|211
1611224700000|2021-01-21 10:25:00|5618.2|5617.2|5617.5|5616.5|5621|5620|5617|5616|221
1611225000000|2021-01-21 10:30:00|5617.2|5616.2|5619|5618|5619.5|5618.5|5616.2|5615.2|283
1611225300000|2021-01-21 10:35:00|5618.7|5617.7|5619.2|5618.2|5621|5620|5618.5|5617.5|185
1611225600000|2021-01-21 10:40:00|5619.5|5618.5|5619.7|5618.7|5620.5|5619.5|5617.5|5616.5|192
1611225900000|2021-01-21 10:45:00|5619.5|5618.5|5623|5622|5623.5|5622.5|5619|5618|156
1611226200000|2021-01-21 10:50:00|5623.2|5622.2|5623.7|5622.7|5624|5623|5621.5|5620.5|245
1611226500000|2021-01-21 10:55:00|5623.5|5622.5|5623.2|5622.2|5625.5|5624.5|5623|5622|267
1611226800000|2021-01-21 11:00:00|5623|5622|5620|5619|5623.5|5622.5|5619.5|5618.5|167
1611227100000|2021-01-21 11:05:00|5620.2|5619.2|5622|5621|5622.5|5621.5|5619.7|5618.7|227
1611227400000|2021-01-21 11:10:00|5621.7|5620.7|5621.7|5620.7|5623|5622|5621.2|5620.2|64
1611227700000|2021-01-21 11:15:00|5621.5|5620.5|5622|5621|5622.5|5621.5|5620.2|5619.2|113
1611228000000|2021-01-21 11:20:00|5621.7|5620.7|5623|5622|5625|5624|5621.2|5620.2|210
1611228300000|2021-01-21 11:25:00|5623.2|5622.2|5625.5|5624.5|5626.2|5625.2|5623.2|5622.2|142
1611228600000|2021-01-21 11:30:00|5625.2|5624.2|5625|5624|5625.7|5624.7|5623.7|5622.7|107
1611228900000|2021-01-21 11:35:00|5625.2|5624.2|5623|5622|5625.5|5624.5|5622|5621|96
1611229200000|2021-01-21 11:40:00|5622.7|5621.7|5621.5|5620.5|5623.5|5622.5|5621|5620|104
1611229500000|2021-01-21 11:45:00|5621.7|5620.7|5625|5624|5625|5624|5620.5|5619.5|106
1611229800000|2021-01-21 11:50:00|5625.2|5624.2|5624.5|5623.5|5626|5625|5624.2|5623.2|133
1611230100000|2021-01-21 11:55:00|5624.2|5623.2|5625.2|5624.2|5625.2|5624.2|5622|5621|156
1611230400000|2021-01-21 12:00:00|5625.5|5624.5|5623|5622|5626.5|5625.5|5622.5|5621.5|220
1611230700000|2021-01-21 12:05:00|5623.2|5622.2|5621.5|5620.5|5623.5|5622.5|5621|5620|125
1611231000000|2021-01-21 12:10:00|5621.2|5620.2|5619|5618|5621.5|5620.5|5618|5617|146
1611231300000|2021-01-21 12:15:00|5618.7|5617.7|5618.5|5617.5|5620.5|5619.5|5618.5|5617.5|114
1611231600000|2021-01-21 12:20:00|5618.2|5617.2|5616.5|5615.5|5619|5618|5616|5615|197
1611231900000|2021-01-21 12:25:00|5616.7|5615.7|5621.2|5620.2|5621.5|5620.5|5616.5|5615.5|280
1611232200000|2021-01-21 12:30:00|5621|5620|5614|5613|5621.5|5620.5|5614|5613|225
1611232500000|2021-01-21 12:35:00|5613.7|5612.7|5612.5|5611.5|5614|5613|5611|5610|346
1611232800000|2021-01-21 12:40:00|5612.4|5611.4|5611.1|5610.1|5612.6|5611.6|5609.9|5608.9|264
1611233100000|2021-01-21 12:45:00|5610.9|5609.9|5607.9|5606.9|5611.9|5610.9|5607.4|5606.4|321
1611233400000|2021-01-21 12:50:00|5608.1|5607.1|5608.4|5607.4|5610.9|5609.9|5607.6|5606.6|268
1611233700000|2021-01-21 12:55:00|5607.9|5606.9|5608.9|5607.9|5609.9|5608.9|5606.6|5605.6|281
1611234000000|2021-01-21 13:00:00|5609.4|5608.4|5610.1|5609.1|5610.4|5609.4|5607.9|5606.9|206
1611234300000|2021-01-21 13:05:00|5609.9|5608.9|5610.4|5609.4|5610.9|5609.9|5609.4|5608.4|270
1611234600000|2021-01-21 13:10:00|5610.1|5609.1|5608.9|5607.9|5611.9|5610.9|5608.4|5607.4|267
1611234900000|2021-01-21 13:15:00|5608.6|5607.6|5608.1|5607.1|5609.1|5608.1|5606.4|5605.4|265
1611235200000|2021-01-21 13:20:00|5607.9|5606.9|5609.1|5608.1|5609.4|5608.4|5607.4|5606.4|199
1611235500000|2021-01-21 13:25:00|5608.9|5607.9|5604.9|5603.9|5609.4|5608.4|5604.4|5603.4|155
1611235800000|2021-01-21 13:30:00|5604.6|5603.6|5604.4|5603.4|5606.4|5605.4|5602.6|5601.6|533
1611236100000|2021-01-21 13:35:00|5604.6|5603.6|5595.1|5594.1|5606.9|5605.9|5593.1|5592.1|973
1611236400000|2021-01-21 13:40:00|5594.9|5593.9|5598.4|5597.4|5602.6|5601.6|5594.9|5593.9|675
1611236700000|2021-01-21 13:45:00|5598.1|5597.1|5603.6|5602.6|5606.4|5605.4|5597.9|5596.9|893
1611237000000|2021-01-21 13:50:00|5603.9|5602.9|5598.6|5597.6|5605.1|5604.1|5596.4|5595.4|712
1611237300000|2021-01-21 13:55:00|5598.4|5597.4|5606.4|5605.4|5608.6|5607.6|5598.4|5597.4|579
1611237600000|2021-01-21 14:00:00|5606.6|5605.6|5611.4|5610.4|5611.9|5610.9|5606.4|5605.4|409
1611237900000|2021-01-21 14:05:00|5611.1|5610.1|5609.6|5608.6|5611.4|5610.4|5607.1|5606.1|230
1611238200000|2021-01-21 14:10:00|5609.4|5608.4|5615.4|5614.4|5615.4|5614.4|5608.9|5607.9|308
1611238500000|2021-01-21 14:15:00|5615.1|5614.1|5616.6|5615.6|5618.1|5617.1|5614.4|5613.4|280
1611238800000|2021-01-21 14:20:00|5616.4|5615.4|5617.4|5616.4|5619.4|5618.4|5615.6|5614.6|231
1611239100000|2021-01-21 14:25:00|5617.1|5616.1|5615.9|5614.9|5619.1|5618.1|5615.9|5614.9|315
1611239400000|2021-01-21 14:30:00|5616.4|5615.4|5613.1|5612.1|5618.6|5617.6|5609.1|5608.1|748
1611239700000|2021-01-21 14:35:00|5613.4|5612.4|5603.6|5602.6|5613.6|5612.6|5603.6|5602.6|588
1611240000000|2021-01-21 14:40:00|5603.9|5602.9|5607.1|5606.1|5607.4|5606.4|5601.1|5600.1|673
1611240300000|2021-01-21 14:45:00|5606.9|5605.9|5607.6|5606.6|5608.9|5607.9|5604.6|5603.6|677
1611240600000|2021-01-21 14:50:00|5607.4|5606.4|5595.9|5594.9|5609.1|5608.1|5594.6|5593.6|972
1611240900000|2021-01-21 14:55:00|5595.6|5594.6|5594.4|5593.4|5597.4|5596.4|5590.4|5589.4|667
1611241200000|2021-01-21 15:00:00|5594.9|5593.9|5593.4|5592.4|5597.1|5596.1|5591.1|5590.1|650
1611241500000|2021-01-21 15:05:00|5593.6|5592.6|5594.6|5593.6|5595.6|5594.6|5589.6|5588.6|549
1611241800000|2021-01-21 15:10:00|5595.1|5594.1|5601.9|5600.9|5602.4|5601.4|5592.9|5591.9|560
1611242100000|2021-01-21 15:15:00|5601.6|5600.6|5609.1|5608.1|5610.9|5609.9|5601.6|5600.6|845
1611242400000|2021-01-21 15:20:00|5608.9|5607.9|5600.9|5599.9|5608.9|5607.9|5600.4|5599.4|416
1611242700000|2021-01-21 15:25:00|5600.6|5599.6|5601.4|5600.4|5601.9|5600.9|5598.9|5597.9|349
1611243000000|2021-01-21 15:30:00|5601.9|5600.9|5603.1|5602.1|5604.4|5603.4|5598.4|5597.4|319
1611243300000|2021-01-21 15:35:00|5603.4|5602.4|5595.4|5594.4|5603.4|5602.4|5595.4|5594.4|423
1611243600000|2021-01-21 15:40:00|5595.9|5594.9|5596.9|5595.9|5598.9|5597.9|5595.6|5594.6|300
1611243900000|2021-01-21 15:45:00|5596.6|5595.6|5595.1|5594.1|5597.1|5596.1|5594.4|5593.4|565
1611244200000|2021-01-21 15:50:00|5595.4|5594.4|5592.4|5591.4|5596.4|5595.4|5592.4|5591.4|402
1611244500000|2021-01-21 15:55:00|5592.6|5591.6|5599.4|5598.4|5599.6|5598.6|5591.9|5590.9|390
1611244800000|2021-01-21 16:00:00|5598.9|5597.9|5599.9|5598.9|5603.1|5602.1|5598.4|5597.4|439
1611245100000|2021-01-21 16:05:00|5600.1|5599.1|5599.4|5598.4|5600.4|5599.4|5596.4|5595.4|514
1611245400000|2021-01-21 16:10:00|5598.9|5597.9|5600.9|5599.9|5601.4|5600.4|5595.9|5594.9|354
1611245700000|2021-01-21 16:15:00|5600.6|5599.6|5601.9|5600.9|5602.1|5601.1|5597.9|5596.9|2331
1611246000000|2021-01-21 16:20:00|5602.1|5601.1|5603.4|5602.4|5605.1|5604.1|5601.9|5600.9|293
1611246300000|2021-01-21 16:25:00|5603.1|5602.1|5604.4|5603.4|5606.6|5605.6|5603.1|5602.1|1286
1611246600000|2021-01-21 16:30:00|5605.4|5603.6|5592.4|5590.4|5605.6|5603.6|5589.9|5587.9|2816
1611246900000|2021-01-21 16:35:00|5591.9|5589.9|5587.1|5585.1|5592.1|5590.1|5585.4|5583.4|1841
1611247200000|2021-01-21 16:40:00|5586.9|5584.9|5585.4|5583.4|5587.4|5585.4|5583.6|5581.6|366
1611247500000|2021-01-21 16:45:00|5584.9|5582.9|5586.6|5584.6|5588.1|5586.1|5584.9|5582.9|236
1611247800000|2021-01-21 16:50:00|5586.9|5584.9|5587.4|5585.4|5587.6|5585.6|5584.9|5582.9|190
1611248100000|2021-01-21 16:55:00|5587.6|5585.6|5588.1|5586.1|5591.4|5589.4|5587.4|5585.4|170
1611248400000|2021-01-21 17:00:00|5587.9|5585.9|5586.1|5584.1|5588.9|5586.9|5584.6|5582.6|4117
1611248700000|2021-01-21 17:05:00|5585.9|5583.9|5582.9|5580.9|5586.9|5584.9|5582.6|5580.6|92
1611249000000|2021-01-21 17:10:00|5582.6|5580.6|5578.6|5576.6|5583.4|5581.4|5578.4|5576.4|311
1611249300000|2021-01-21 17:15:00|5578.4|5576.4|5577.4|5575.4|5579.4|5577.4|5576.9|5574.9|203
1611249600000|2021-01-21 17:20:00|5577.1|5575.1|5580.4|5578.4|5580.4|5578.4|5576.4|5574.4|173
1611249900000|2021-01-21 17:25:00|5580.6|5578.6|5581.9|5579.9|5582.9|5580.9|5580.4|5578.4|134
1611250200000|2021-01-21 17:30:00|5581.6|5579.6|5581.1|5579.1|5582.9|5580.9|5580.1|5578.1|56
1611250500000|2021-01-21 17:35:00|5580.9|5578.9|5579.9|5577.9|5581.9|5579.9|5579.1|5577.1|26
1611250800000|2021-01-21 17:40:00|5580.1|5578.1|5581.6|5579.6|5582.9|5580.9|5579.4|5577.4|40
1611251100000|2021-01-21 17:45:00|5581.4|5579.4|5582.6|5580.6|5583.4|5581.4|5580.9|5578.9|41
1611251400000|2021-01-21 17:50:00|5582.4|5580.4|5580.1|5578.1|5582.6|5580.6|5579.9|5577.9|26
1611251700000|2021-01-21 17:55:00|5579.9|5577.9|5582.4|5580.4|5582.4|5580.4|5579.9|5577.9|54
1611252000000|2021-01-21 18:00:00|5582.6|5580.6|5582.1|5580.1|5584.6|5582.6|5581.4|5579.4|88
1611252300000|2021-01-21 18:05:00|5582.4|5580.4|5585.6|5583.6|5586.1|5584.1|5582.4|5580.4|166
1611252600000|2021-01-21 18:10:00|5585.4|5583.4|5584.9|5582.9|5586.6|5584.6|5584.6|5582.6|122
1611252900000|2021-01-21 18:15:00|5584.6|5582.6|5587.9|5585.9|5587.9|5585.9|5583.4|5581.4|148
1611253200000|2021-01-21 18:20:00|5587.6|5585.6|5588.1|5586.1|5588.4|5586.4|5587.4|5585.4|99
1611253500000|2021-01-21 18:25:00|5587.9|5585.9|5586.1|5584.1|5588.4|5586.4|5584.4|5582.4|149
1611253800000|2021-01-21 18:30:00|5585.9|5583.9|5587.4|5585.4|5587.4|5585.4|5584.9|5582.9|72
1611254100000|2021-01-21 18:35:00|5587.1|5585.1|5587.6|5585.6|5587.9|5585.9|5585.6|5583.6|36
1611254400000|2021-01-21 18:40:00|5587.4|5585.4|5587.1|5585.1|5589.4|5587.4|5586.9|5584.9|64
1611254700000|2021-01-21 18:45:00|5587.4|5585.4|5585.4|5583.4|5587.4|5585.4|5584.9|5582.9|58
1611255000000|2021-01-21 18:50:00|5585.6|5583.6|5586.4|5584.4|5587.6|5585.6|5585.4|5583.4|53
1611255300000|2021-01-21 18:55:00|5586.6|5584.6|5587.9|5585.9|5588.6|5586.6|5586.4|5584.4|21
1611255600000|2021-01-21 19:00:00|5587.6|5585.6|5588.1|5586.1|5588.4|5586.4|5587.1|5585.1|37
1611255900000|2021-01-21 19:05:00|5587.9|5585.9|5590.4|5588.4|5590.9|5588.9|5587.9|5585.9|69
1611256200000|2021-01-21 19:10:00|5590.1|5588.1|5590.4|5588.4|5590.9|5588.9|5589.9|5587.9|43
1611256500000|2021-01-21 19:15:00|5590.6|5588.6|5591.9|5589.9|5592.1|5590.1|5590.4|5588.4|71
1611256800000|2021-01-21 19:20:00|5591.6|5589.6|5591.6|5589.6|5592.4|5590.4|5590.4|5588.4|68
1611257100000|2021-01-21 19:25:00|5591.4|5589.4|5591.4|5589.4|5591.9|5589.9|5590.4|5588.4|55
1611257400000|2021-01-21 19:30:00|5591.1|5589.1|5589.9|5587.9|5591.4|5589.4|5589.1|5587.1|96
1611257700000|2021-01-21 19:35:00|5589.6|5587.6|5590.6|5588.6|5590.9|5588.9|5589.4|5587.4|120
1611258000000|2021-01-21 19:40:00|5590.9|5588.9|5589.4|5587.4|5590.9|5588.9|5589.4|5587.4|98
1611258300000|2021-01-21 19:45:00|5589.1|5587.1|5589.1|5587.1|5589.9|5587.9|5588.9|5586.9|63
1611258600000|2021-01-21 19:50:00|5589.4|5587.4|5589.4|5587.4|5591.1|5589.1|5588.9|5586.9|35
1611258900000|2021-01-21 19:55:00|5589.1|5587.1|5590.6|5588.6|5591.4|5589.4|5588.9|5586.9|66
1611259200000|2021-01-21 20:00:00|5590.9|5588.9|5592.1|5590.1|5592.6|5590.6|5588.9|5586.9|126
1611259500000|2021-01-21 20:05:00|5591.9|5589.9|5591.6|5589.6|5592.1|5590.1|5591.1|5589.1|21
1611259800000|2021-01-21 20:10:00|5591.4|5589.4|5590.1|5588.1|5591.4|5589.4|5588.9|5586.9|80
1611260100000|2021-01-21 20:15:00|5590.4|5588.4|5589.1|5587.1|5590.9|5588.9|5588.9|5586.9|25
1611260400000|2021-01-21 20:20:00|5589.4|5587.4|5589.9|5587.9|5590.4|5588.4|5589.1|5587.1|55
1611260700000|2021-01-21 20:25:00|5589.6|5587.6|5591.4|5589.4|5592.4|5590.4|5588.4|5586.4|123
1611261000000|2021-01-21 20:30:00|5591.6|5589.6|5593.1|5591.1|5594.1|5592.1|5590.4|5588.4|120
1611261300000|2021-01-21 20:35:00|5593.4|5591.4|5593.1|5591.1|5595.1|5593.1|5592.6|5590.6|139
1611261600000|2021-01-21 20:40:00|5592.9|5590.9|5595.4|5593.4|5595.6|5593.6|5592.9|5590.9|70
1611261900000|2021-01-21 20:45:00|5595.6|5593.6|5597.6|5595.6|5598.4|5596.4|5595.4|5593.4|157
1611262200000|2021-01-21 20:50:00|5597.4|5595.4|5599.1|5597.1|5599.1|5597.1|5596.1|5594.1|170
1611262500000|2021-01-21 20:55:00|5598.9|5596.9|5597.6|5595.6|5602.1|5600.1|5597.4|5595.4|263
1611262800000|2021-01-21 21:00:00|5597.4|5595.4|5601|5597|5602.4|5598.4|5597.4|5594.9|0
1611263100000|2021-01-21 21:05:00|5601.3|5597.3|5600|5596|5601.7|5597.7|5599.9|5595.9|0
1611263400000|2021-01-21 21:10:00|5600.1|5596.1|5599.7|5595.7|5600.5|5596.5|5599.2|5595.2|0
1611263700000|2021-01-21 21:15:00|5599.8|5595.8|5598.1|5594.1|5600.1|5596.1|5598.1|5594.1|0
1611264000000|2021-01-21 21:20:00|5598.2|5594.2|5598|5594|5598.4|5594.4|5598|5594|0
1611264300000|2021-01-21 21:25:00|5597.9|5593.9|5597.6|5593.6|5597.9|5593.9|5597.6|5593.6|0
1611264600000|2021-01-21 21:30:00|5597.5|5593.5|5600.6|5596.6|5600.6|5596.6|5595.3|5591.3|0
1611264900000|2021-01-21 21:35:00|5600.5|5596.5|5599.6|5595.6|5600.6|5596.6|5599.3|5595.3|0
1611265200000|2021-01-21 21:40:00|5599.7|5595.7|5600.6|5596.6|5600.6|5596.6|5598.9|5594.9|0
1611265500000|2021-01-21 21:45:00|5600.5|5596.5|5600.6|5596.6|5602.3|5598.3|5599.9|5595.9|0
1611265800000|2021-01-21 21:50:00|5600.9|5596.9|5599|5595|5601.9|5597.9|5598.6|5594.6|0
1611266100000|2021-01-21 21:55:00|5598.6|5594.6|5599.6|5595.6|5599.7|5595.7|5598.6|5594.6|0
1611266400000|2021-01-21 22:00:00|5599.5|5595.5|5598|5594|5599.6|5595.6|5598|5594|0
1611266700000|2021-01-21 22:05:00|5598.7|5594.7|5599.5|5595.5|5599.5|5595.5|5598.5|5594.5|0
1611267000000|2021-01-21 22:10:00|5600.5|5596.5|5600.8|5596.8|5600.8|5596.8|5600.5|5596.5|0
1611267300000|2021-01-21 22:15:00|5600.7|5596.7|5600.5|5596.5|5601.4|5597.4|5600.3|5596.3|0
1611267600000|2021-01-21 22:20:00|5600.3|5596.3|5600.3|5596.3|5600.5|5596.5|5600.3|5596.3|0
1611267900000|2021-01-21 22:25:00|5600.1|5596.1|5599.8|5595.8|5600.1|5596.1|5599.8|5595.8|0
1611268200000|2021-01-21 22:30:00|5600|5596|5600|5596|5600|5596|5600|5596|0
1611268800000|2021-01-21 22:40:00|5599.9|5595.9|5599.7|5595.7|5600|5596|5599.7|5595.7|0
1611269100000|2021-01-21 22:45:00|5599.8|5595.8|5599.7|5595.7|5600.1|5596.1|5599.7|5595.7|0
1611269400000|2021-01-21 22:50:00|5600|5596|5599.8|5595.8|5600|5596|5599.3|5595.3|0
1611269700000|2021-01-21 22:55:00|5599.9|5595.9|5600|5596|5600.6|5596.6|5599.8|5595.8|0
1611270000000|2021-01-21 23:00:00|5600.1|5596.1|5602.3|5598.3|5605.7|5601.7|5600.1|5596.1|0
1611270300000|2021-01-21 23:05:00|5602.4|5598.4|5603.2|5599.2|5605.5|5601.5|5602.3|5598.3|0
1611270600000|2021-01-21 23:10:00|5603.4|5599.4|5601.9|5597.9|5604.2|5600.2|5601.7|5597.7|0
1611270900000|2021-01-21 23:15:00|5601.8|5597.8|5599.2|5595.2|5602|5598|5598.6|5594.6|0
1611271200000|2021-01-21 23:20:00|5599.3|5595.3|5598.6|5594.6|5600|5596|5597.2|5593.2|0
1611271500000|2021-01-21 23:25:00|5598.8|5594.8|5599.5|5595.5|5599.9|5595.9|5598|5594|0
1611271800000|2021-01-21 23:30:00|5599.6|5595.6|5601.3|5597.3|5601.6|5597.6|5599.5|5595.5|0
1611272100000|2021-01-21 23:35:00|5601.4|5597.4|5601|5597|5601.7|5597.7|5599.8|5595.8|0
1611272400000|2021-01-21 23:40:00|5600.9|5596.9|5600.1|5596.1|5601|5597|5599.8|5595.8|0
1611272700000|2021-01-21 23:45:00|5599.9|5595.9|5599|5595|5599.9|5595.9|5598.6|5594.6|0
1611273000000|2021-01-21 23:50:00|5598.9|5594.9|5598.1|5594.1|5598.9|5594.9|5597.4|5593.4|0
1611273300000|2021-01-21 23:55:00|5597.8|5593.8|5598.8|5594.8|5599.1|5595.1|5597.6|5593.6|0
1611273600000|2021-01-22 00:00:00|5598.7|5594.7|5598.8|5594.8|5599.5|5595.5|5597.4|5593.4|0
1611273900000|2021-01-22 00:05:00|5599.1|5595.1|5602.6|5598.6|5603.3|5599.3|5598.1|5594.1|0
1611274200000|2021-01-22 00:10:00|5602.7|5598.7|5601.6|5597.6|5603|5599|5600.9|5596.9|0
1611274500000|2021-01-22 00:15:00|5601.9|5597.9|5596.4|5593.4|5601.9|5598.4|5596.3|5593.3|0
1611274800000|2021-01-22 00:20:00|5596.3|5593.3|5597.7|5594.7|5599.1|5596.1|5596.2|5593.2|0
1611275100000|2021-01-22 00:25:00|5598|5595|5599.2|5596.2|5600.7|5597.7|5598|5595|0
1611275400000|2021-01-22 00:30:00|5599.1|5596.1|5595.4|5592.4|5599.1|5596.1|5594|5591|0
1611275700000|2021-01-22 00:35:00|5595.5|5592.5|5595.4|5592.4|5598.5|5595.5|5593.9|5590.9|0
1611276000000|2021-01-22 00:40:00|5595.5|5592.5|5595.5|5592.5|5596.9|5593.9|5594|5591|0
1611276300000|2021-01-22 00:45:00|5595.4|5592.4|5593.8|5590.8|5595.4|5592.4|5593.8|5590.8|0
1611276600000|2021-01-22 00:50:00|5593.9|5590.9|5589.5|5586.5|5593.9|5590.9|5589.3|5586.3|0
1611276900000|2021-01-22 00:55:00|5589.6|5586.6|5589.7|5586.7|5591|5588|5589.5|5586.5|0
1611277200000|2021-01-22 01:00:00|5589.2|5586.2|5586.9|5583.9|5589.8|5586.8|5586.9|5583.9|0
1611277500000|2021-01-22 01:05:00|5587|5584|5591.3|5588.3|5591.3|5588.3|5587|5584|0
1611277800000|2021-01-22 01:10:00|5591.2|5588.2|5591.1|5588.1|5591.3|5588.3|5589.7|5586.7|0
1611278100000|2021-01-22 01:15:00|5590.6|5587.6|5587.3|5584.3|5591.1|5588.1|5586.5|5583.5|0
1611278400000|2021-01-22 01:20:00|5588|5585|5588.2|5585.2|5589.8|5586.8|5585.9|5582.9|0
1611278700000|2021-01-22 01:25:00|5588.1|5585.1|5588.2|5585.2|5588.2|5585.2|5586.7|5583.7|0
1611279000000|2021-01-22 01:30:00|5587.6|5584.6|5589.7|5586.7|5589.8|5586.8|5586.7|5583.7|0
1611279300000|2021-01-22 01:35:00|5589.8|5586.8|5591.1|5588.1|5592.6|5589.6|5589.6|5586.6|0
1611279600000|2021-01-22 01:40:00|5591|5588|5591.1|5588.1|5591.2|5588.2|5589.6|5586.6|0
1611279900000|2021-01-22 01:45:00|5590.8|5587.8|5591.1|5588.1|5591.1|5588.1|5589.6|5586.6|0
1611280200000|2021-01-22 01:50:00|5591|5588|5590.3|5587.3|5591|5588|5589.5|5586.5|0
1611280500000|2021-01-22 01:55:00|5590.5|5587.5|5592.5|5589.5|5592.5|5589.5|5590.5|5587.5|0
1611280800000|2021-01-22 02:00:00|5591.9|5588.9|5591.2|5588.2|5591.9|5588.9|5588.3|5585.3|0
1611281100000|2021-01-22 02:05:00|5591.1|5588.1|5586.7|5583.7|5591.2|5588.2|5586.7|5583.7|0
1611281400000|2021-01-22 02:10:00|5586.8|5583.8|5582|5579|5588.2|5585.2|5582|5579|0
1611281700000|2021-01-22 02:15:00|5581.9|5578.9|5582|5579|5583.5|5580.5|5578.8|5575.8|0
1611282000000|2021-01-22 02:20:00|5582.1|5579.1|5582.2|5579.2|5582.2|5579.2|5579.2|5576.2|0
1611282300000|2021-01-22 02:25:00|5582.1|5579.1|5582.2|5579.2|5583.7|5580.7|5581.5|5578.5|0
1611282600000|2021-01-22 02:30:00|5582.3|5579.3|5583.6|5580.6|5583.7|5580.7|5582.1|5579.1|0
1611282900000|2021-01-22 02:35:00|5583.5|5580.5|5583.7|5580.7|5583.7|5580.7|5583.5|5580.5|0
1611283200000|2021-01-22 02:40:00|5584.2|5581.2|5587.9|5584.9|5589.3|5586.3|5584.2|5581.2|0
1611283500000|2021-01-22 02:45:00|5588|5585|5586.4|5583.4|5588|5585|5586.4|5583.4|0
1611283800000|2021-01-22 02:50:00|5586.5|5583.5|5584.9|5581.9|5587.8|5584.8|5584.8|5581.8|0
1611284100000|2021-01-22 02:55:00|5584.6|5581.6|5583.4|5580.4|5584.9|5581.9|5581.9|5578.9|0
1611284400000|2021-01-22 03:00:00|5583.3|5580.3|5585.7|5582.7|5586.5|5583.5|5582.6|5579.6|0
1611284700000|2021-01-22 03:05:00|5585.4|5582.4|5584.2|5581.2|5585.4|5582.4|5583.5|5580.5|0
1611285000000|2021-01-22 03:10:00|5583.9|5580.9|5581.9|5578.9|5584.9|5581.9|5581.9|5578.9|0
1611285300000|2021-01-22 03:15:00|5582|5579|5577.8|5574.8|5582|5579|5576.3|5573.3|0
1611285600000|2021-01-22 03:20:00|5577.3|5574.3|5579.3|5576.3|5579.4|5576.4|5576.4|5573.4|0
1611285900000|2021-01-22 03:25:00|5579.4|5576.4|5576.8|5573.8|5579.4|5576.4|5576.7|5573.7|0
1611286200000|2021-01-22 03:30:00|5576.7|5573.7|5575.6|5572.6|5576.7|5573.7|5574.1|5571.1|0
1611286500000|2021-01-22 03:35:00|5575.5|5572.5|5575.6|5572.6|5577|5574|5575.5|5572.5|0
1611286800000|2021-01-22 03:40:00|5575.5|5572.5|5575.7|5572.7|5577.2|5574.2|5575.5|5572.5|0
1611287100000|2021-01-22 03:45:00|5575.4|5572.4|5577.3|5574.3|5577.3|5574.3|5574.3|5571.3|0
1611287400000|2021-01-22 03:50:00|5577.4|5574.4|5579|5576|5579|5576|5577.4|5574.4|0
1611287700000|2021-01-22 03:55:00|5579.5|5576.5|5578.9|5575.9|5580.4|5577.4|5578.9|5575.9|0
1611288000000|2021-01-22 04:00:00|5579.2|5576.2|5578.8|5575.8|5580.3|5577.3|5578.7|5575.7|0
1611288300000|2021-01-22 04:05:00|5578.9|5575.9|5580.4|5577.4|5580.4|5577.4|5578.8|5575.8|0
1611288600000|2021-01-22 04:10:00|5580.5|5577.5|5580.5|5577.5|5581.8|5578.8|5579.8|5576.8|0
1611288900000|2021-01-22 04:15:00|5580.6|5577.6|5582|5579|5582.1|5579.1|5580.6|5577.6|0
1611289200000|2021-01-22 04:20:00|5581.5|5578.5|5582.3|5579.3|5583.8|5580.8|5580.7|5577.7|0
1611289500000|2021-01-22 04:25:00|5582.9|5579.9|5583.8|5580.8|5586.7|5583.7|5582.9|5579.9|0
1611289800000|2021-01-22 04:30:00|5584.1|5581.1|5583.8|5580.8|5584.5|5581.5|5583.7|5580.7|0
1611290100000|2021-01-22 04:35:00|5583.7|5580.7|5583.7|5580.7|5583.8|5580.8|5583.7|5580.7|0
1611290400000|2021-01-22 04:40:00|5583.8|5580.8|5583.7|5580.7|5583.8|5580.8|5583.7|5580.7|0
1611290700000|2021-01-22 04:45:00|5583.8|5580.8|5582|5579|5583.8|5580.8|5581.9|5578.9|0
1611291000000|2021-01-22 04:50:00|5581.3|5578.3|5578.4|5575.4|5581.3|5578.3|5578.4|5575.4|0
1611291300000|2021-01-22 04:55:00|5578.5|5575.5|5579.9|5576.9|5580.6|5577.6|5578.5|5575.5|0
1611291600000|2021-01-22 05:00:00|5579.6|5576.6|5581.4|5578.4|5582.8|5579.8|5579.2|5576.2|0
1611291900000|2021-01-22 05:05:00|5581.5|5578.5|5581.4|5578.4|5582.8|5579.8|5581.3|5578.3|0
1611292200000|2021-01-22 05:10:00|5581.6|5578.6|5579.9|5576.9|5582.1|5579.1|5579.8|5576.8|0
1611292500000|2021-01-22 05:15:00|5579.8|5576.8|5580.2|5577.2|5580.2|5577.2|5578.5|5575.5|0
1611292800000|2021-01-22 05:20:00|5580.1|5577.1|5581.6|5578.6|5581.6|5578.6|5580.1|5577.1|0
1611293100000|2021-01-22 05:25:00|5581.5|5578.5|5581.6|5578.6|5581.6|5578.6|5580.1|5577.1|0
1611293400000|2021-01-22 05:30:00|5581.4|5578.4|5580.3|5577.3|5581.7|5578.7|5580.2|5577.2|0
1611293700000|2021-01-22 05:35:00|5580.2|5577.2|5580.3|5577.3|5580.3|5577.3|5578.7|5575.7|0
1611294000000|2021-01-22 05:40:00|5580.2|5577.2|5580.6|5577.6|5581.3|5578.3|5579.2|5576.2|0
1611294300000|2021-01-22 05:45:00|5580.5|5577.5|5582.3|5579.3|5582.3|5579.3|5580.5|5577.5|0
1611294600000|2021-01-22 05:50:00|5582.1|5579.1|5579.5|5576.5|5582.5|5579.5|5579.5|5576.5|0
1611294900000|2021-01-22 05:55:00|5578.9|5575.9|5580.9|5577.9|5582.4|5579.4|5578|5575|0
1611295200000|2021-01-22 06:00:00|5581|5578|5579.3|5576.3|5582.3|5579.3|5579.2|5576.2|0
1611295500000|2021-01-22 06:05:00|5579.4|5576.4|5580.8|5577.8|5581.6|5578.6|5579.3|5576.3|0
1611295800000|2021-01-22 06:10:00|5580.7|5577.7|5579.3|5576.3|5580.8|5577.8|5579.3|5576.3|0
1611296100000|2021-01-22 06:15:00|5579.4|5576.4|5578.7|5575.7|5579.4|5576.4|5577.9|5574.9|0
1611296400000|2021-01-22 06:20:00|5578.9|5575.9|5581|5578|5581|5578|5578.9|5575.9|0
1611296700000|2021-01-22 06:25:00|5581.1|5578.1|5583.4|5580.4|5584.1|5581.1|5581|5578|0
1611297000000|2021-01-22 06:30:00|5583.6|5580.6|5582.8|5579.8|5584|5581|5581.1|5578.1|0
1611297300000|2021-01-22 06:35:00|5582.7|5579.7|5583.6|5580.6|5584.2|5581.2|5582.7|5579.7|0
1611297600000|2021-01-22 06:40:00|5583.3|5580.3|5582.8|5579.8|5583.6|5580.6|5582.8|5579.8|0
1611297900000|2021-01-22 06:45:00|5582.7|5579.7|5579.9|5576.9|5582.8|5579.8|5579.9|5576.9|0
1611298200000|2021-01-22 06:50:00|5580|5577|5579.9|5576.9|5580|5577|5578.6|5575.6|0
1611298500000|2021-01-22 06:55:00|5580|5577|5576.9|5573.9|5580|5577|5576.9|5573.9|0
1611298800000|2021-01-22 07:00:00|5577.1|5574.1|5574.1|5572.1|5580.1|5578.1|5573.4|5571.4|540
1611299100000|2021-01-22 07:05:00|5574.4|5572.4|5571.6|5569.6|5575.6|5573.6|5571.4|5569.4|162
1611299400000|2021-01-22 07:10:00|5571.4|5569.4|5567.1|5565.1|5571.4|5569.4|5566.9|5564.9|289
1611299700000|2021-01-22 07:15:00|5566.9|5564.9|5569.6|5567.6|5570.1|5568.1|5566.9|5564.9|119
1611300000000|2021-01-22 07:20:00|5569.4|5567.4|5567.1|5565.1|5571.4|5569.4|5566.4|5564.4|133
1611300300000|2021-01-22 07:25:00|5567.4|5565.4|5563.6|5561.6|5568.4|5566.4|5563.6|5561.6|193
1611300600000|2021-01-22 07:30:00|5563.4|5561.4|5564.1|5562.1|5565.6|5563.6|5560.1|5558.1|201
1611300900000|2021-01-22 07:35:00|5563.9|5561.9|5565.4|5563.4|5566.9|5564.9|5561.6|5559.6|271
1611301200000|2021-01-22 07:40:00|5565.1|5563.1|5563.4|5561.4|5565.4|5563.4|5561.6|5559.6|176
1611301500000|2021-01-22 07:45:00|5563.1|5561.1|5568.4|5566.4|5569.4|5567.4|5562.4|5560.4|254
1611301800000|2021-01-22 07:50:00|5568.1|5566.1|5565.6|5563.6|5569.6|5567.6|5563.9|5561.9|145
1611302100000|2021-01-22 07:55:00|5565.4|5563.4|5568.4|5566.4|5568.4|5566.4|5559.6|5557.6|704
1611302400000|2021-01-22 08:00:00|5567.9|5565.9|5574.4|5573.4|5575.4|5574.4|5559.9|5558.9|2858
1611302700000|2021-01-22 08:05:00|5573.9|5572.9|5567.1|5566.1|5574.6|5573.6|5565.4|5564.4|1081
1611303000000|2021-01-22 08:10:00|5566.4|5565.4|5555.6|5554.6|5566.4|5565.4|5552.9|5551.9|1183
1611303300000|2021-01-22 08:15:00|5555.9|5554.9|5534.6|5533.6|5558.4|5557.4|5534.1|5533.1|1654
1611303600000|2021-01-22 08:20:00|5534.9|5533.9|5534.1|5533.1|5537.9|5536.9|5529.4|5528.4|1647
1611303900000|2021-01-22 08:25:00|5534.4|5533.4|5532.4|5531.4|5542.9|5541.9|5530.9|5529.9|969
1611304200000|2021-01-22 08:30:00|5532.1|5531.1|5535.9|5534.9|5540.9|5539.9|5528.9|5527.9|977
1611304500000|2021-01-22 08:35:00|5535.6|5534.6|5537.9|5536.9|5540.9|5539.9|5531.9|5530.9|591
1611304800000|2021-01-22 08:40:00|5537.8|5536.8|5541.3|5540.3|5541.6|5540.6|5531.8|5530.8|513
1611305100000|2021-01-22 08:45:00|5541.1|5540.1|5542.6|5541.6|5546.1|5545.1|5537.8|5536.8|825
1611305400000|2021-01-22 08:50:00|5542.8|5541.8|5546.6|5545.6|5547.6|5546.6|5537.8|5536.8|473
1611305700000|2021-01-22 08:55:00|5546.8|5545.8|5557.1|5556.1|5557.6|5556.6|5545.3|5544.3|580
1611306000000|2021-01-22 09:00:00|5558.6|5557.6|5559.8|5558.8|5562.3|5561.3|5554.6|5553.6|762
1611306300000|2021-01-22 09:05:00|5560.1|5559.1|5553.6|5552.6|5561.6|5560.6|5553.1|5552.1|497
1611306600000|2021-01-22 09:10:00|5553.8|5552.8|5551.1|5550.1|5557.1|5556.1|5549.8|5548.8|471
1611306900000|2021-01-22 09:15:00|5550.8|5549.8|5548.3|5547.3|5554.6|5553.6|5546.1|5545.1|592
1611307200000|2021-01-22 09:20:00|5548.6|5547.6|5544.3|5543.3|5549.3|5548.3|5542.3|5541.3|438
1611307500000|2021-01-22 09:25:00|5544.6|5543.6|5541.1|5540.1|5544.6|5543.6|5539.8|5538.8|357
1611307800000|2021-01-22 09:30:00|5540.6|5539.6|5531.6|5530.6|5541.8|5540.8|5531.1|5530.1|605
1611308100000|2021-01-22 09:35:00|5531.3|5530.3|5533.3|5532.3|5534.3|5533.3|5528.1|5527.1|879
1611308400000|2021-01-22 09:40:00|5533.1|5532.1|5520.6|5519.6|5533.1|5532.1|5520.6|5519.6|910
1611308700000|2021-01-22 09:45:00|5521.1|5520.1|5524.3|5523.3|5527.1|5526.1|5516.6|5515.6|811
1611309000000|2021-01-22 09:50:00|5524.1|5523.1|5527.3|5526.3|5529.1|5528.1|5522.8|5521.8|462
1611309300000|2021-01-22 09:55:00|5527.6|5526.6|5523.6|5522.6|5528.6|5527.6|5523.1|5522.1|368
1611309600000|2021-01-22 10:00:00|5523.8|5522.8|5529.3|5528.3|5529.3|5528.3|5521.1|5520.1|524
1611309900000|2021-01-22 10:05:00|5529.1|5528.1|5531.8|5530.8|5532.6|5531.6|5528.3|5527.3|369
1611310200000|2021-01-22 10:10:00|5532.1|5531.1|5527.1|5526.1|5532.3|5531.3|5526.8|5525.8|503
1611310500000|2021-01-22 10:15:00|5527.3|5526.3|5527.6|5526.6|5530.6|5529.6|5526.3|5525.3|292
1611310800000|2021-01-22 10:20:00|5527.3|5526.3|5531.1|5530.1|5531.1|5530.1|5527.1|5526.1|287
1611311100000|2021-01-22 10:25:00|5531.3|5530.3|5539.3|5538.3|5539.6|5538.6|5531.3|5530.3|394
1611311400000|2021-01-22 10:30:00|5539.6|5538.6|5535.6|5534.6|5539.6|5538.6|5534.6|5533.6|262
1611311700000|2021-01-22 10:35:00|5535.3|5534.3|5532.6|5531.6|5536.6|5535.6|5532.6|5531.6|154
1611312000000|2021-01-22 10:40:00|5532.3|5531.3|5528.8|5527.8|5533.1|5532.1|5527.8|5526.8|267
1611312300000|2021-01-22 10:45:00|5529.1|5528.1|5532.1|5531.1|5534.6|5533.6|5526.1|5525.1|277
1611312600000|2021-01-22 10:50:00|5532.3|5531.3|5525.6|5524.6|5532.6|5531.6|5524.6|5523.6|232
1611312900000|2021-01-22 10:55:00|5525.3|5524.3|5521.8|5520.8|5527.3|5526.3|5521.8|5520.8|395
1611313200000|2021-01-22 11:00:00|5522.1|5521.1|5534.6|5533.6|5534.6|5533.6|5522.1|5521.1|441
1611313500000|2021-01-22 11:05:00|5534.3|5533.3|5527.1|5526.1|5534.6|5533.6|5525.6|5524.6|276
1611313800000|2021-01-22 11:10:00|5526.8|5525.8|5522.3|5521.3|5526.8|5525.8|5521.6|5520.6|276
1611314100000|2021-01-22 11:15:00|5522.6|5521.6|5518.6|5517.6|5522.8|5521.8|5518.6|5517.6|439
1611314400000|2021-01-22 11:20:00|5518.3|5517.3|5516.3|5515.3|5520.1|5519.1|5514.6|5513.6|517
1611314700000|2021-01-22 11:25:00|5516.1|5515.1|5520.1|5519.1|5520.3|5519.3|5511.1|5510.1|547
1611315000000|2021-01-22 11:30:00|5519.8|5518.8|5520.6|5519.6|5520.8|5519.8|5515.6|5514.6|264
1611315300000|2021-01-22 11:35:00|5520.3|5519.3|5520.1|5519.1|5524.1|5523.1|5518.6|5517.6|578
1611315600000|2021-01-22 11:40:00|5519.8|5518.8|5521.6|5520.6|5522.6|5521.6|5518.8|5517.8|305
1611315900000|2021-01-22 11:45:00|5521.8|5520.8|5526.1|5525.1|5526.1|5525.1|5521.1|5520.1|327
1611316200000|2021-01-22 11:50:00|5525.8|5524.8|5525.6|5524.6|5528.6|5527.6|5524.6|5523.6|257
1611316500000|2021-01-22 11:55:00|5525.8|5524.8|5526.1|5525.1|5528.6|5527.6|5525.6|5524.6|254
1611316800000|2021-01-22 12:00:00|5526.3|5525.3|5530.3|5529.3|5531.3|5530.3|5525.1|5524.1|297
1611317100000|2021-01-22 12:05:00|5530.6|5529.6|5528.1|5527.1|5531.6|5530.6|5527.3|5526.3|349
1611317400000|2021-01-22 12:10:00|5528.3|5527.3|5530.1|5529.1|5531.6|5530.6|5527.1|5526.1|484
1611317700000|2021-01-22 12:15:00|5530.3|5529.3|5529.1|5528.1|5531.1|5530.1|5529.1|5528.1|229
1611318000000|2021-01-22 12:20:00|5529.3|5528.3|5529.6|5528.6|5531.3|5530.3|5528.6|5527.6|167
1611318300000|2021-01-22 12:25:00|5529.3|5528.3|5529.1|5528.1|5529.8|5528.8|5526.8|5525.8|208
1611318600000|2021-01-22 12:30:00|5529.3|5528.3|5529.1|5528.1|5532.1|5531.1|5528.6|5527.6|264
1611318900000|2021-01-22 12:35:00|5528.8|5527.8|5529.1|5528.1|5532.6|5531.6|5528.6|5527.6|219
1611319200000|2021-01-22 12:40:00|5528.6|5527.6|5531.8|5530.8|5532.1|5531.1|5527.1|5526.1|180
1611319500000|2021-01-22 12:45:00|5532.1|5531.1|5534.8|5533.8|5534.8|5533.8|5530.6|5529.6|199
1611319800000|2021-01-22 12:50:00|5534.6|5533.6|5536.1|5535.1|5537.1|5536.1|5534.6|5533.6|253
1611320100000|2021-01-22 12:55:00|5536.3|5535.3|5536.6|5535.6|5538.1|5537.1|5536.1|5535.1|146
1611320400000|2021-01-22 13:00:00|5536.3|5535.3|5536.8|5535.8|5537.8|5536.8|5536.1|5535.1|263
1611320700000|2021-01-22 13:05:00|5536.6|5535.6|5539.1|5538.1|5539.3|5538.3|5535.6|5534.6|265
1611321000000|2021-01-22 13:10:00|5538.6|5537.6|5536.3|5535.3|5540.1|5539.1|5535.8|5534.8|272
1611321300000|2021-01-22 13:15:00|5536.6|5535.6|5532.6|5531.6|5536.6|5535.6|5532.3|5531.3|284
1611321600000|2021-01-22 13:20:00|5532.3|5531.3|5530.1|5529.1|5533.1|5532.1|5530.1|5529.1|382
1611321900000|2021-01-22 13:25:00|5530.3|5529.3|5532.6|5531.6|5532.8|5531.8|5530.1|5529.1|167
1611322200000|2021-01-22 13:30:00|5532.3|5531.3|5531.1|5530.1|5532.6|5531.6|5530.1|5529.1|239
1611322500000|2021-01-22 13:35:00|5530.8|5529.8|5529.1|5528.1|5532.6|5531.6|5528.6|5527.6|360
1611322800000|2021-01-22 13:40:00|5528.8|5527.8|5535.3|5534.3|5536.1|5535.1|5528.6|5527.6|358
1611323100000|2021-01-22 13:45:00|5535.8|5534.8|5534.3|5533.3|5536.3|5535.3|5533.1|5532.1|353
1611323400000|2021-01-22 13:50:00|5534.6|5533.6|5537.6|5536.6|5539.8|5538.8|5534.6|5533.6|629
1611323700000|2021-01-22 13:55:00|5537.3|5536.3|5538.1|5537.1|5541.1|5540.1|5536.6|5535.6|299
1611324000000|2021-01-22 14:00:00|5538.3|5537.3|5548.1|5547.1|5548.1|5547.1|5537.6|5536.6|430
1611324300000|2021-01-22 14:05:00|5547.8|5546.8|5543.3|5542.3|5548.1|5547.1|5543.3|5542.3|314
1611324600000|2021-01-22 14:10:00|5543.6|5542.6|5543.3|5542.3|5546.6|5545.6|5542.6|5541.6|482
1611324900000|2021-01-22 14:15:00|5543.6|5542.6|5546.3|5545.3|5546.8|5545.8|5543.6|5542.6|214
1611325200000|2021-01-22 14:20:00|5546.1|5545.1|5546.6|5545.6|5550.1|5549.1|5546.1|5545.1|280
1611325500000|2021-01-22 14:25:00|5546.8|5545.8|5550.6|5549.6|5551.1|5550.1|5545.6|5544.6|225
1611325800000|2021-01-22 14:30:00|5551.1|5550.1|5550.1|5549.1|5554.1|5553.1|5548.6|5547.6|809
1611326100000|2021-01-22 14:35:00|5549.6|5548.6|5551.6|5550.6|5553.1|5552.1|5548.1|5547.1|561
1611326400000|2021-01-22 14:40:00|5551.3|5550.3|5547.1|5546.1|5552.3|5551.3|5545.6|5544.6|961
1611326700000|2021-01-22 14:45:00|5547.3|5546.3|5555.6|5554.6|5558.3|5557.3|5547.3|5546.3|1147
1611327000000|2021-01-22 14:50:00|5555.3|5554.3|5558.6|5557.6|5558.6|5557.6|5555.1|5554.1|1399
1611327300000|2021-01-22 14:55:00|5558.3|5557.3|5557.6|5556.6|5558.6|5557.6|5554.8|5553.8|2513
1611327600000|2021-01-22 15:00:00|5558.1|5557.1|5558.6|5557.6|5562.6|5561.6|5557.1|5556.1|588
1611327900000|2021-01-22 15:05:00|5558.8|5557.8|5560.6|5559.6|5561.1|5560.1|5558.1|5557.1|305
1611328200000|2021-01-22 15:10:00|5560.1|5559.1|5556.6|5555.6|5560.3|5559.3|5554.1|5553.1|440
1611328500000|2021-01-22 15:15:00|5556.8|5555.8|5556.8|5555.8|5559.3|5558.3|5555.6|5554.6|397
1611328800000|2021-01-22 15:20:00|5557.1|5556.1|5554.6|5553.6|5558.1|5557.1|5554.6|5553.6|357
1611329100000|2021-01-22 15:25:00|5554.3|5553.3|5550.6|5549.6|5555.6|5554.6|5547.8|5546.8|528
1611329400000|2021-01-22 15:30:00|5550.1|5549.1|5547.8|5546.8|5554.6|5553.6|5546.3|5545.3|577
1611329700000|2021-01-22 15:35:00|5547.6|5546.6|5546.6|5545.6|5550.3|5549.3|5545.1|5544.1|477
1611330000000|2021-01-22 15:40:00|5546.8|5545.8|5551.6|5550.6|5552.1|5551.1|5546.8|5545.8|326
1611330300000|2021-01-22 15:45:00|5551.8|5550.8|5551.6|5550.6|5553.1|5552.1|5548.3|5547.3|387
1611330600000|2021-01-22 15:50:00|5551.1|5550.1|5550.1|5549.1|5553.8|5552.8|5549.8|5548.8|303
1611330900000|2021-01-22 15:55:00|5549.8|5548.8|5551.3|5550.3|5553.6|5552.6|5549.6|5548.6|326
1611331200000|2021-01-22 16:00:00|5551.1|5550.1|5552.3|5551.3|5553.1|5552.1|5550.1|5549.1|241
1611331500000|2021-01-22 16:05:00|5552.6|5551.6|5553.6|5552.6|5556.8|5555.8|5552.6|5551.6|484
1611331800000|2021-01-22 16:10:00|5553.3|5552.3|5552.1|5551.1|5554.1|5553.1|5549.1|5548.1|409
1611332100000|2021-01-22 16:15:00|5552.3|5551.3|5553.3|5552.3|5554.6|5553.6|5550.6|5549.6|466
1611332400000|2021-01-22 16:20:00|5553.1|5552.1|5553.1|5552.1|5555.6|5554.6|5552.8|5551.8|509
1611332700000|2021-01-22 16:25:00|5553.3|5552.3|5552.1|5551.1|5555.6|5554.6|5550.8|5549.8|774
1611333000000|2021-01-22 16:30:00|5552.6|5550.6|5558.3|5556.3|5558.6|5556.6|5548.6|5546.6|3838
1611333300000|2021-01-22 16:35:00|5558.1|5556.1|5561.6|5559.6|5562.1|5560.1|5555.1|5553.1|1567
1611333600000|2021-01-22 16:40:00|5561.8|5559.8|5561.6|5559.6|5563.3|5561.3|5561.1|5559.1|263
1611333900000|2021-01-22 16:45:00|5561.8|5559.8|5564.6|5562.6|5564.8|5562.8|5560.8|5558.8|167
1611334200000|2021-01-22 16:50:00|5564.8|5562.8|5567.3|5565.3|5568.3|5566.3|5564.6|5562.6|264
1611334500000|2021-01-22 16:55:00|5567.1|5565.1|5570.1|5568.1|5570.1|5568.1|5567.1|5565.1|223
1611334800000|2021-01-22 17:00:00|5570.3|5568.3|5570.6|5568.6|5574.1|5572.1|5570.3|5568.3|267
1611335100000|2021-01-22 17:05:00|5570.3|5568.3|5568.1|5566.1|5570.6|5568.6|5567.6|5565.6|159
1611335400000|2021-01-22 17:10:00|5567.8|5565.8|5568.1|5566.1|5570.1|5568.1|5567.8|5565.8|60
1611335700000|2021-01-22 17:15:00|5568.3|5566.3|5570.3|5568.3|5571.6|5569.6|5568.3|5566.3|243
1611336000000|2021-01-22 17:20:00|5570.6|5568.6|5568.1|5566.1|5570.6|5568.6|5567.6|5565.6|117
1611336300000|2021-01-22 17:25:00|5567.8|5565.8|5568.1|5566.1|5569.3|5567.3|5567.6|5565.6|133
1611336600000|2021-01-22 17:30:00|5568.6|5566.6|5567.3|5565.3|5568.8|5566.8|5566.6|5564.6|89
1611336900000|2021-01-22 17:35:00|5567.6|5565.6|5566.8|5564.8|5568.3|5566.3|5566.1|5564.1|121
1611337200000|2021-01-22 17:40:00|5566.6|5564.6|5568.6|5566.6|5570.1|5568.1|5565.8|5563.8|229
1611337500000|2021-01-22 17:45:00|5568.8|5566.8|5569.1|5567.1|5569.6|5567.6|5567.1|5565.1|101
1611337800000|2021-01-22 17:50:00|5568.8|5566.8|5567.8|5565.8|5568.8|5566.8|5566.6|5564.6|203
1611338100000|2021-01-22 17:55:00|5567.6|5565.6|5565.6|5563.6|5567.8|5565.8|5565.3|5563.3|120
1611338400000|2021-01-22 18:00:00|5565.8|5563.8|5565.3|5563.3|5566.6|5564.6|5565.1|5563.1|58
1611338700000|2021-01-22 18:05:00|5565.1|5563.1|5562.3|5560.3|5565.1|5563.1|5562.3|5560.3|64
1611339000000|2021-01-22 18:10:00|5562.1|5560.1|5564.1|5562.1|5565.1|5563.1|5561.1|5559.1|111
1611339300000|2021-01-22 18:15:00|5564.6|5562.6|5565.8|5563.8|5566.3|5564.3|5564.1|5562.1|61
1611339600000|2021-01-22 18:20:00|5566.1|5564.1|5567.8|5565.8|5568.1|5566.1|5565.8|5563.8|28
1611339900000|2021-01-22 18:25:00|5568.1|5566.1|5567.1|5565.1|5568.1|5566.1|5566.8|5564.8|14
1611340200000|2021-01-22 18:30:00|5566.8|5564.8|5570.1|5568.1|5570.1|5568.1|5566.6|5564.6|43
1611340500000|2021-01-22 18:35:00|5571.1|5569.1|5571.8|5569.8|5572.1|5570.1|5570.1|5568.1|162
1611340800000|2021-01-22 18:40:00|5571.6|5569.6|5572.3|5570.3|5573.6|5571.6|5571.3|5569.3|66
1611341100000|2021-01-22 18:45:00|5572.6|5570.6|5570.8|5568.8|5573.1|5571.1|5570.3|5568.3|44
1611341400000|2021-01-22 18:50:00|5571.1|5569.1|5571.8|5569.8|5572.1|5570.1|5571.1|5569.1|20
1611341700000|2021-01-22 18:55:00|5572.1|5570.1|5569.3|5567.3|5572.8|5570.8|5569.1|5567.1|62
1611342000000|2021-01-22 19:00:00|5569.6|5567.6|5571.3|5569.3|5571.3|5569.3|5568.6|5566.6|67
1611342300000|2021-01-22 19:05:00|5571.1|5569.1|5571.1|5569.1|5571.6|5569.6|5570.3|5568.3|30
1611342600000|2021-01-22 19:10:00|5570.8|5568.8|5570.8|5568.8|5571.6|5569.6|5570.1|5568.1|32
1611342900000|2021-01-22 19:15:00|5571.1|5569.1|5569.8|5567.8|5571.6|5569.6|5568.6|5566.6|150
1611343200000|2021-01-22 19:20:00|5570.1|5568.1|5569.6|5567.6|5572.1|5570.1|5569.1|5567.1|198
1611343500000|2021-01-22 19:25:00|5569.3|5567.3|5564.8|5562.8|5569.3|5567.3|5564.8|5562.8|151
1611343800000|2021-01-22 19:30:00|5565.1|5563.1|5563.3|5561.3|5565.8|5563.8|5562.8|5560.8|167
1611344100000|2021-01-22 19:35:00|5563.1|5561.1|5563.8|5561.8|5564.1|5562.1|5562.6|5560.6|47
1611344400000|2021-01-22 19:40:00|5564.1|5562.1|5561.1|5559.1|5565.1|5563.1|5561.1|5559.1|110
1611344700000|2021-01-22 19:45:00|5560.6|5558.6|5560.8|5558.8|5562.6|5560.6|5560.3|5558.3|128
1611345000000|2021-01-22 19:50:00|5561.1|5559.1|5561.1|5559.1|5562.3|5560.3|5560.6|5558.6|40
1611345300000|2021-01-22 19:55:00|5561.3|5559.3|5561.8|5559.8|5562.1|5560.1|5560.6|5558.6|105
1611345600000|2021-01-22 20:00:00|5562.1|5560.1|5561.1|5559.1|5563.6|5561.6|5561.1|5559.1|73
1611345900000|2021-01-22 20:05:00|5560.8|5558.8|5559.8|5557.8|5560.8|5558.8|5559.3|5557.3|66
1611346200000|2021-01-22 20:10:00|5560.1|5558.1|5556.8|5554.8|5560.1|5558.1|5556.1|5554.1|208
1611346500000|2021-01-22 20:15:00|5557.1|5555.1|5554.1|5552.1|5559.1|5557.1|5554.1|5552.1|131
1611346800000|2021-01-22 20:20:00|5554.3|5552.3|5556.1|5554.1|5556.3|5554.3|5554.1|5552.1|101
1611347100000|2021-01-22 20:25:00|5556.3|5554.3|5560.1|5558.1|5560.8|5558.8|5556.3|5554.3|19
1611347400000|2021-01-22 20:30:00|5560.3|5558.3|5558.8|5556.8|5560.6|5558.6|5557.3|5555.3|74
1611347700000|2021-01-22 20:35:00|5558.6|5556.6|5562.3|5560.3|5562.8|5560.8|5558.3|5556.3|56
1611348000000|2021-01-22 20:40:00|5562.6|5560.6|5565.1|5563.1|5565.1|5563.1|5562.6|5560.6|47
1611348300000|2021-01-22 20:45:00|5564.6|5562.6|5562.6|5560.6|5565.1|5563.1|5561.3|5559.3|68
1611348600000|2021-01-22 20:50:00|5562.3|5560.3|5564.3|5562.3|5564.6|5562.6|5562.1|5560.1|75
1611348900000|2021-01-22 20:55:00|5564.1|5562.1|5559.3|5557.3|5564.6|5562.6|5558.1|5556.1|187
1611349200000|2021-01-22 21:00:00|5555.1|5553.1|5557.5|5553.5|5560.3|5556.3|5555|5551|0
1611349500000|2021-01-22 21:05:00|5557.8|5553.8|5556.3|5552.3|5558.1|5554.1|5556.2|5552.2|0
1611349800000|2021-01-22 21:10:00|5556.6|5552.6|5558.2|5554.2|5560.6|5556.6|5556.3|5552.3|0
1611350100000|2021-01-22 21:15:00|5558.5|5554.5|5557.1|5553.1|5558.9|5554.9|5557.1|5553.1|0
1611350400000|2021-01-22 21:20:00|5557.4|5553.4|5557|5553|5557.5|5553.5|5556.8|5552.8|0
1611350700000|2021-01-22 21:25:00|5557.1|5553.1|5557.1|5553.1|5557.3|5553.3|5556.9|5552.9|0
1611351000000|2021-01-22 21:30:00|5557|5553|5558.1|5554.1|5558.4|5554.4|5556.8|5552.8|0
1611351300000|2021-01-22 21:35:00|5558|5554|5555.8|5551.8|5558.1|5554.1|5555.5|5551.5|0
1611351600000|2021-01-22 21:40:00|5555.5|5551.5|5554.6|5550.6|5556.5|5552.5|5554.6|5550.6|0
1611351900000|2021-01-22 21:45:00|5554.9|5550.9|5555.4|5551.4|5556.1|5552.1|5554.2|5550.2|0
1611352200000|2021-01-22 21:50:00|5555.5|5551.5|5554.9|5550.9|5556.1|5552.1|5554.8|5550.8|0
1611352500000|2021-01-22 21:55:00|5555|5551|5552.7|5548.7|5555.2|5551.2|5552.4|5548.4|0
1611529200000|2021-01-24 23:00:00|5563.9|5559.9|5563.9|5559.9|5564.1|5560.1|5561.5|5557.5|0
1611529500000|2021-01-24 23:05:00|5563.8|5559.8|5565.6|5561.6|5566.1|5562.1|5563.2|5559.2|0
1611529800000|2021-01-24 23:10:00|5565.5|5561.5|5566|5562|5566.6|5562.6|5563.7|5559.7|0
1611530100000|2021-01-24 23:15:00|5566.1|5562.1|5565.8|5561.8|5566.4|5562.4|5564.2|5560.2|0
1611530400000|2021-01-24 23:20:00|5565.7|5561.7|5567.5|5563.5|5568.5|5564.5|5565.5|5561.5|0
1611530700000|2021-01-24 23:25:00|5567.9|5563.9|5570.4|5566.4|5573|5569|5567.9|5563.9|0
1611531000000|2021-01-24 23:30:00|5570.5|5566.5|5570.2|5566.2|5571.3|5567.3|5570.1|5566.1|0
1611531300000|2021-01-24 23:35:00|5570.1|5566.1|5569.8|5565.8|5570.2|5566.2|5569.2|5565.2|0
1611531600000|2021-01-24 23:40:00|5569.7|5565.7|5569.8|5565.8|5570.8|5566.8|5569.5|5565.5|0
1611531900000|2021-01-24 23:45:00|5570.1|5566.1|5569.5|5565.5|5570.7|5566.7|5569.5|5565.5|0
1611532200000|2021-01-24 23:50:00|5569.4|5565.4|5568.8|5564.8|5569.4|5565.4|5568.1|5564.1|0
1611532500000|2021-01-24 23:55:00|5568.5|5564.5|5568.6|5564.6|5569|5565|5568.2|5564.2|0
1611532800000|2021-01-25 00:00:00|5568.5|5564.5|5566.8|5562.8|5569.2|5565.2|5566.7|5562.7|0
1611533100000|2021-01-25 00:05:00|5566.9|5562.9|5566.3|5562.3|5567.4|5563.4|5564.5|5560.5|0
1611533400000|2021-01-25 00:10:00|5566|5562|5566.7|5562.7|5567|5563|5562.9|5558.9|0
1611533700000|2021-01-25 00:15:00|5566.5|5562.5|5556.8|5553.8|5566.8|5563.5|5556.1|5553.1|0
1611534000000|2021-01-25 00:20:00|5557.1|5554.1|5554.3|5551.3|5558.8|5555.8|5553.3|5550.3|0
1611534300000|2021-01-25 00:25:00|5553.4|5550.4|5561.6|5558.6|5562.3|5559.3|5553.4|5550.4|0
1611534600000|2021-01-25 00:30:00|5561.3|5558.3|5563.4|5560.4|5565.5|5562.5|5560.9|5557.9|0
1611534900000|2021-01-25 00:35:00|5563.7|5560.7|5559.8|5556.8|5564.8|5561.8|5559.7|5556.7|0
1611535200000|2021-01-25 00:40:00|5560.3|5557.3|5563.4|5560.4|5563.5|5560.5|5559.8|5556.8|0
1611535500000|2021-01-25 00:45:00|5563.7|5560.7|5564.4|5561.4|5565.7|5562.7|5562.9|5559.9|0
1611535800000|2021-01-25 00:50:00|5564.5|5561.5|5567.2|5564.2|5567.2|5564.2|5564.3|5561.3|0
1611536100000|2021-01-25 00:55:00|5567.7|5564.7|5567.8|5564.8|5568.6|5565.6|5565.7|5562.7|0
1611536400000|2021-01-25 01:00:00|5567.6|5564.6|5565.6|5562.6|5568.6|5565.6|5565.4|5562.4|0
1611536700000|2021-01-25 01:05:00|5566.1|5563.1|5567.5|5564.5|5569.2|5566.2|5566.1|5563.1|0
1611537000000|2021-01-25 01:10:00|5567.8|5564.8|5566.1|5563.1|5568.2|5565.2|5566.1|5563.1|0
1611537300000|2021-01-25 01:15:00|5566.4|5563.4|5568.2|5565.2|5570.4|5567.4|5566.4|5563.4|0
1611537600000|2021-01-25 01:20:00|5567.9|5564.9|5568.9|5565.9|5568.9|5565.9|5566|5563|0
1611537900000|2021-01-25 01:25:00|5569.4|5566.4|5568.2|5565.2|5570.4|5567.4|5567.5|5564.5|0
1611538200000|2021-01-25 01:30:00|5567.9|5564.9|5570.3|5567.3|5571.8|5568.8|5567.5|5564.5|0
1611538500000|2021-01-25 01:35:00|5569.8|5566.8|5567.4|5564.4|5569.8|5566.8|5565.4|5562.4|0
1611538800000|2021-01-25 01:40:00|5567.1|5564.1|5567.4|5564.4|5568.9|5565.9|5566|5563|0
1611539100000|2021-01-25 01:45:00|5567.7|5564.7|5568.8|5565.8|5570.3|5567.3|5567.4|5564.4|0
1611539400000|2021-01-25 01:50:00|5568.5|5565.5|5566.7|5563.7|5568.8|5565.8|5565.2|5562.2|0
1611539700000|2021-01-25 01:55:00|5566.4|5563.4|5564.6|5561.6|5566.7|5563.7|5564.5|5561.5|0
1611540000000|2021-01-25 02:00:00|5564.7|5561.7|5564.8|5561.8|5566.3|5563.3|5564.6|5561.6|0
1611540300000|2021-01-25 02:05:00|5565.5|5562.5|5566.3|5563.3|5566.3|5563.3|5564.8|5561.8|0
1611540600000|2021-01-25 02:10:00|5566.6|5563.6|5564.9|5561.9|5567|5564|5564.9|5561.9|0
1611540900000|2021-01-25 02:15:00|5565.2|5562.2|5569.3|5566.3|5570.7|5567.7|5564.9|5561.9|0
1611541200000|2021-01-25 02:20:00|5569.4|5566.4|5570.8|5567.8|5570.8|5567.8|5569.3|5566.3|0
1611541500000|2021-01-25 02:25:00|5570.4|5567.4|5570.4|5567.4|5570.5|5567.5|5569|5566|0
1611541800000|2021-01-25 02:30:00|5570.5|5567.5|5570.4|5567.4|5571.8|5568.8|5570.4|5567.4|0
1611542100000|2021-01-25 02:35:00|5570.7|5567.7|5574.4|5571.4|5574.6|5571.6|5570.4|5567.4|0
1611542400000|2021-01-25 02:40:00|5574.9|5571.9|5574.4|5571.4|5575.8|5572.8|5573|5570|0
1611542700000|2021-01-25 02:45:00|5574.6|5571.6|5572.9|5569.9|5575.1|5572.1|5571.5|5568.5|0
1611543000000|2021-01-25 02:50:00|5573|5570|5572.9|5569.9|5574.4|5571.4|5572.8|5569.8|0
1611543300000|2021-01-25 02:55:00|5572.8|5569.8|5572.9|5569.9|5572.9|5569.9|5571.4|5568.4|0
1611543600000|2021-01-25 03:00:00|5573.2|5570.2|5572.8|5569.8|5573.6|5570.6|5571.3|5568.3|0
1611543900000|2021-01-25 03:05:00|5572.5|5569.5|5570.7|5567.7|5572.5|5569.5|5569.9|5566.9|0
1611544200000|2021-01-25 03:10:00|5570.9|5567.9|5569.9|5566.9|5571.4|5568.4|5569.9|5566.9|0
1611544500000|2021-01-25 03:15:00|5569.8|5566.8|5571.3|5568.3|5571.3|5568.3|5569.8|5566.8|0
1611544800000|2021-01-25 03:20:00|5571.4|5568.4|5572.8|5569.8|5572.9|5569.9|5571.4|5568.4|0
1611545100000|2021-01-25 03:25:00|5572.6|5569.6|5571.4|5568.4|5572.8|5569.8|5571.4|5568.4|0
1611545400000|2021-01-25 03:30:00|5571.5|5568.5|5569.9|5566.9|5572.9|5569.9|5569.8|5566.8|0
1611545700000|2021-01-25 03:35:00|5569.8|5566.8|5568.5|5565.5|5569.9|5566.9|5568.4|5565.4|0
1611546000000|2021-01-25 03:40:00|5568.7|5565.7|5569.9|5566.9|5570|5567|5568.4|5565.4|0
1611546300000|2021-01-25 03:45:00|5570.2|5567.2|5569.9|5566.9|5570.6|5567.6|5569.9|5566.9|0
1611546600000|2021-01-25 03:50:00|5570.2|5567.2|5569.9|5566.9|5570.6|5567.6|5569.9|5566.9|0
1611546900000|2021-01-25 03:55:00|5570.2|5567.2|5569.8|5566.8|5571.3|5568.3|5569.8|5566.8|0
1611547200000|2021-01-25 04:00:00|5569.9|5566.9|5567.7|5564.7|5569.9|5566.9|5567|5564|0
1611547500000|2021-01-25 04:05:00|5567.8|5564.8|5568.5|5565.5|5568.5|5565.5|5567|5564|0
1611547800000|2021-01-25 04:10:00|5568.2|5565.2|5568.5|5565.5|5568.5|5565.5|5567.8|5564.8|0
1611548100000|2021-01-25 04:15:00|5568.3|5565.3|5567.2|5564.2|5568.5|5565.5|5567|5564|0
1611548700000|2021-01-25 04:25:00|5567.3|5564.3|5567.2|5564.2|5567.3|5564.3|5567.2|5564.2|0
1611549000000|2021-01-25 04:30:00|5567.3|5564.3|5570|5567|5570|5567|5567.3|5564.3|0
1611549300000|2021-01-25 04:35:00|5569.5|5566.5|5569.3|5566.3|5569.5|5566.5|5568.5|5565.5|0
1611549600000|2021-01-25 04:40:00|5570.4|5567.4|5569.9|5566.9|5571.1|5568.1|5569.6|5566.6|0
1611549900000|2021-01-25 04:45:00|5570.4|5567.4|5569.6|5566.6|5571.1|5568.1|5569.6|5566.6|0
1611550200000|2021-01-25 04:50:00|5569.9|5566.9|5569.5|5566.5|5571|5568|5569.5|5566.5|0
1611550500000|2021-01-25 04:55:00|5569.6|5566.6|5569.6|5566.6|5569.6|5566.6|5568.2|5565.2|0
1611550800000|2021-01-25 05:00:00|5569.7|5566.7|5571.2|5568.2|5571.2|5568.2|5569.6|5566.6|0
1611551100000|2021-01-25 05:05:00|5571.3|5568.3|5572|5569|5572.8|5569.8|5571.3|5568.3|0
1611551400000|2021-01-25 05:10:00|5571.7|5568.7|5571.3|5568.3|5572.7|5569.7|5571.2|5568.2|0
1611551700000|2021-01-25 05:15:00|5571.8|5568.8|5572.6|5569.6|5572.7|5569.7|5571.2|5568.2|0
1611552000000|2021-01-25 05:20:00|5572.1|5569.1|5572.2|5569.2|5572.9|5569.9|5571.2|5568.2|0
1611552300000|2021-01-25 05:25:00|5572.4|5569.4|5571.7|5568.7|5572.9|5569.9|5571|5568|0
1611552600000|2021-01-25 05:30:00|5571.9|5568.9|5571|5568|5572.5|5569.5|5571|5568|0
1611552900000|2021-01-25 05:35:00|5571.3|5568.3|5570.3|5567.3|5571.7|5568.7|5569.6|5566.6|0
1611553200000|2021-01-25 05:40:00|5570.1|5567.1|5570.9|5567.9|5571.7|5568.7|5569.5|5566.5|0
1611553500000|2021-01-25 05:45:00|5570.8|5567.8|5570.8|5567.8|5570.9|5567.9|5568|5565|0
1611553800000|2021-01-25 05:50:00|5570.6|5567.6|5569.4|5566.4|5570.8|5567.8|5568.6|5565.6|0
1611554100000|2021-01-25 05:55:00|5569.6|5566.6|5572.3|5569.3|5572.4|5569.4|5569.4|5566.4|0
1611554400000|2021-01-25 06:00:00|5571.6|5568.6|5572.3|5569.3|5573.8|5570.8|5570.9|5567.9|0
1611554700000|2021-01-25 06:05:00|5572.6|5569.6|5572.9|5569.9|5573.7|5570.7|5572.2|5569.2|0
1611555000000|2021-01-25 06:10:00|5573.1|5570.1|5572.9|5569.9|5573.6|5570.6|5572.2|5569.2|0
1611555300000|2021-01-25 06:15:00|5573.2|5570.2|5571.5|5568.5|5573.6|5570.6|5570.7|5567.7|0
1611555600000|2021-01-25 06:20:00|5571.3|5568.3|5570.7|5567.7|5572.2|5569.2|5570.7|5567.7|0
1611555900000|2021-01-25 06:25:00|5570.2|5567.2|5569.4|5566.4|5570.2|5567.2|5567.9|5564.9|0
1611556200000|2021-01-25 06:30:00|5569.9|5566.9|5572.2|5569.2|5572.2|5569.2|5569.9|5566.9|0
1611556500000|2021-01-25 06:35:00|5572.4|5569.4|5575|5572|5575.1|5572.1|5572.2|5569.2|0
1611556800000|2021-01-25 06:40:00|5574.9|5571.9|5576.4|5573.4|5578.3|5575.3|5573.5|5570.5|0
1611557100000|2021-01-25 06:45:00|5576.9|5573.9|5577.9|5574.9|5579.2|5576.2|5576.9|5573.9|0
1611557400000|2021-01-25 06:50:00|5577.8|5574.8|5576.4|5573.4|5577.9|5574.9|5576.4|5573.4|0
1611557700000|2021-01-25 06:55:00|5577|5574|5574.9|5571.9|5577.8|5574.8|5573.5|5570.5|0
1611558000000|2021-01-25 07:00:00|5575.1|5572.1|5579.6|5577.6|5584.3|5582.3|5575.1|5572.1|566
1611558300000|2021-01-25 07:05:00|5579.8|5577.8|5577.3|5575.3|5580.3|5578.3|5575.8|5573.8|204
1611558600000|2021-01-25 07:10:00|5577.6|5575.6|5576.3|5574.3|5578.1|5576.1|5574.1|5572.1|193
1611558900000|2021-01-25 07:15:00|5576.1|5574.1|5576.8|5574.8|5578.6|5576.6|5575.3|5573.3|107
1611559200000|2021-01-25 07:20:00|5576.6|5574.6|5580.6|5578.6|5580.6|5578.6|5575.8|5573.8|182
1611559500000|2021-01-25 07:25:00|5580.8|5578.8|5582.8|5580.8|5584.6|5582.6|5580.1|5578.1|154
1611559800000|2021-01-25 07:30:00|5582.6|5580.6|5582.6|5580.6|5584.1|5582.1|5582.1|5580.1|138
1611560100000|2021-01-25 07:35:00|5582.3|5580.3|5580.6|5578.6|5583.6|5581.6|5579.8|5577.8|82
1611560400000|2021-01-25 07:40:00|5580.8|5578.8|5582.1|5580.1|5582.3|5580.3|5578.6|5576.6|108
1611560700000|2021-01-25 07:45:00|5582.3|5580.3|5579.3|5577.3|5583.6|5581.6|5579.3|5577.3|136
1611561000000|2021-01-25 07:50:00|5579.1|5577.1|5582.6|5580.6|5582.8|5580.8|5578.1|5576.1|310
1611561300000|2021-01-25 07:55:00|5582.8|5580.8|5585.3|5583.3|5587.6|5585.6|5582.6|5580.6|375
1611561600000|2021-01-25 08:00:00|5584.8|5583.8|5572.6|5571.6|5584.8|5583.8|5571.3|5570.3|2150
1611561900000|2021-01-25 08:05:00|5571.8|5570.8|5564.3|5563.3|5578.6|5577.6|5560.6|5559.6|1233
1611562200000|2021-01-25 08:10:00|5563.8|5562.8|5555.8|5554.8|5565.3|5564.3|5554.3|5553.3|1099
1611562500000|2021-01-25 08:15:00|5556.1|5555.1|5554.8|5553.8|5563.6|5562.6|5554.6|5553.6|739
1611562800000|2021-01-25 08:20:00|5555.1|5554.1|5552.3|5551.3|5556.8|5555.8|5550.1|5549.1|861
1611563100000|2021-01-25 08:25:00|5552.1|5551.1|5552.1|5551.1|5553.1|5552.1|5544.1|5543.1|1055
1611563400000|2021-01-25 08:30:00|5552.3|5551.3|5559.1|5558.1|5559.6|5558.6|5551.3|5550.3|711
1611563700000|2021-01-25 08:35:00|5558.8|5557.8|5559.8|5558.8|5564.1|5563.1|5556.6|5555.6|523
1611564000000|2021-01-25 08:40:00|5559.4|5558.4|5557.9|5556.9|5560.2|5559.2|5553.7|5552.7|415
1611564300000|2021-01-25 08:45:00|5557.7|5556.7|5556.9|5555.9|5558.4|5557.4|5551.2|5550.2|348
1611564600000|2021-01-25 08:50:00|5556.7|5555.7|5550.2|5549.2|5560.2|5559.2|5548.7|5547.7|317
1611564900000|2021-01-25 08:55:00|5550.4|5549.4|5554.7|5553.7|5554.7|5553.7|5549.2|5548.2|265
1611565200000|2021-01-25 09:00:00|5554.4|5553.4|5549.2|5548.2|5555.7|5554.7|5546.7|5545.7|469
1611565500000|2021-01-25 09:05:00|5548.9|5547.9|5553.7|5552.7|5555.2|5554.2|5548.2|5547.2|458
1611565800000|2021-01-25 09:10:00|5553.9|5552.9|5554.9|5553.9|5554.9|5553.9|5550.7|5549.7|242
1611566100000|2021-01-25 09:15:00|5554.7|5553.7|5544.4|5543.4|5554.7|5553.7|5544.2|5543.2|297
1611566400000|2021-01-25 09:20:00|5544.7|5543.7|5544.2|5543.2|5547.7|5546.7|5542.4|5541.4|315
1611566700000|2021-01-25 09:25:00|5544.4|5543.4|5549.7|5548.7|5549.7|5548.7|5542.7|5541.7|180
1611567000000|2021-01-25 09:30:00|5550.2|5549.2|5550.2|5549.2|5551.2|5550.2|5548.2|5547.2|222
1611567300000|2021-01-25 09:35:00|5550.4|5549.4|5546.7|5545.7|5552.2|5551.2|5546.2|5545.2|209
1611567600000|2021-01-25 09:40:00|5546.4|5545.4|5544.9|5543.9|5548.7|5547.7|5544.2|5543.2|191
1611567900000|2021-01-25 09:45:00|5544.7|5543.7|5536.7|5535.7|5545.4|5544.4|5535.9|5534.9|475
1611568200000|2021-01-25 09:50:00|5536.9|5535.9|5539.7|5538.7|5541.9|5540.9|5535.9|5534.9|238
1611568500000|2021-01-25 09:55:00|5539.9|5538.9|5537.9|5536.9|5542.2|5541.2|5537.2|5536.2|258
1611568800000|2021-01-25 10:00:00|5537.7|5536.7|5538.4|5537.4|5539.7|5538.7|5534.7|5533.7|580
1611569100000|2021-01-25 10:05:00|5538.7|5537.7|5534.4|5533.4|5539.2|5538.2|5532.7|5531.7|219
1611569400000|2021-01-25 10:10:00|5534.2|5533.2|5529.4|5528.4|5534.7|5533.7|5529.2|5528.2|382
1611569700000|2021-01-25 10:15:00|5529.2|5528.2|5533.4|5532.4|5534.7|5533.7|5527.7|5526.7|275
1611570000000|2021-01-25 10:20:00|5533.7|5532.7|5533.4|5532.4|5535.7|5534.7|5533.2|5532.2|175
1611570300000|2021-01-25 10:25:00|5533.2|5532.2|5536.9|5535.9|5539.2|5538.2|5533.2|5532.2|241
1611570600000|2021-01-25 10:30:00|5536.7|5535.7|5535.2|5534.2|5537.7|5536.7|5534.7|5533.7|179
1611570900000|2021-01-25 10:35:00|5535.4|5534.4|5538.4|5537.4|5538.7|5537.7|5534.7|5533.7|112
1611571200000|2021-01-25 10:40:00|5538.7|5537.7|5537.7|5536.7|5540.2|5539.2|5536.7|5535.7|307
1611571500000|2021-01-25 10:45:00|5537.2|5536.2|5535.4|5534.4|5537.4|5536.4|5532.4|5531.4|339
1611571800000|2021-01-25 10:50:00|5535.2|5534.2|5535.4|5534.4|5536.7|5535.7|5533.9|5532.9|236
1611572100000|2021-01-25 10:55:00|5535.2|5534.2|5539.4|5538.4|5539.9|5538.9|5535.2|5534.2|476
1611572400000|2021-01-25 11:00:00|5539.2|5538.2|5540.2|5539.2|5540.2|5539.2|5536.2|5535.2|328
1611572700000|2021-01-25 11:05:00|5539.9|5538.9|5542.7|5541.7|5543.9|5542.9|5539.7|5538.7|302
1611573000000|2021-01-25 11:10:00|5542.2|5541.2|5540.7|5539.7|5542.7|5541.7|5540.2|5539.2|193
1611573300000|2021-01-25 11:15:00|5540.4|5539.4|5540.4|5539.4|5542.2|5541.2|5539.2|5538.2|230
1611573600000|2021-01-25 11:20:00|5540.2|5539.2|5539.2|5538.2|5540.7|5539.7|5538.7|5537.7|165
1611573900000|2021-01-25 11:25:00|5539.4|5538.4|5537.7|5536.7|5540.4|5539.4|5537.2|5536.2|235
1611574200000|2021-01-25 11:30:00|5537.2|5536.2|5542.9|5541.9|5543.2|5542.2|5536.4|5535.4|244
1611574500000|2021-01-25 11:35:00|5543.2|5542.2|5542.2|5541.2|5543.2|5542.2|5539.7|5538.7|169
1611574800000|2021-01-25 11:40:00|5541.9|5540.9|5540.4|5539.4|5542.2|5541.2|5540.2|5539.2|146
1611575100000|2021-01-25 11:45:00|5540.7|5539.7|5534.4|5533.4|5540.7|5539.7|5523.9|5522.9|1808
1611575400000|2021-01-25 11:50:00|5534.2|5533.2|5531.9|5530.9|5536.7|5535.7|5531.7|5530.7|350
1611575700000|2021-01-25 11:55:00|5531.7|5530.7|5524.9|5523.9|5531.7|5530.7|5519.7|5518.7|782
1611576000000|2021-01-25 12:00:00|5524.7|5523.7|5518.2|5517.2|5525.9|5524.9|5515.9|5514.9|648
1611576300000|2021-01-25 12:05:00|5518.4|5517.4|5515.7|5514.7|5519.4|5518.4|5514.7|5513.7|854
1611576600000|2021-01-25 12:10:00|5515.4|5514.4|5521.2|5520.2|5521.7|5520.7|5511.2|5510.2|571
1611576900000|2021-01-25 12:15:00|5521.4|5520.4|5518.7|5517.7|5521.4|5520.4|5518.2|5517.2|261
1611577200000|2021-01-25 12:20:00|5518.2|5517.2|5513.4|5512.4|5518.7|5517.7|5513.2|5512.2|344
1611577500000|2021-01-25 12:25:00|5513.2|5512.2|5509.7|5508.7|5513.2|5512.2|5507.2|5506.2|773
1611577800000|2021-01-25 12:30:00|5509.4|5508.4|5503.4|5502.4|5509.7|5508.7|5502.2|5501.2|991
1611578100000|2021-01-25 12:35:00|5503.7|5502.7|5501.2|5500.2|5504.7|5503.7|5498.7|5497.7|747
1611578400000|2021-01-25 12:40:00|5502|5501|5498.5|5497.5|5504|5503|5497|5496|738
1611578700000|2021-01-25 12:45:00|5498.2|5497.2|5500|5499|5502.2|5501.2|5496|5495|597
1611579000000|2021-01-25 12:50:00|5499.7|5498.7|5485.7|5484.7|5500.2|5499.2|5482|5481|1316
1611579300000|2021-01-25 12:55:00|5486|5485|5488.5|5487.5|5489.5|5488.5|5482.2|5481.2|746
1611579600000|2021-01-25 13:00:00|5488.7|5487.7|5492.2|5491.2|5495.2|5494.2|5484|5483|1075
1611579900000|2021-01-25 13:05:00|5492|5491|5483.5|5482.5|5492|5491|5483|5482|980
1611580200000|2021-01-25 13:10:00|5483.7|5482.7|5483.5|5482.5|5484.7|5483.7|5477|5476|906
1611580500000|2021-01-25 13:15:00|5483.7|5482.7|5479.7|5478.7|5487.5|5486.5|5478.5|5477.5|761
1611580800000|2021-01-25 13:20:00|5479.5|5478.5|5473|5472|5479.5|5478.5|5467.2|5466.2|1413
1611581100000|2021-01-25 13:25:00|5473.2|5472.2|5472|5471|5478.7|5477.7|5471.7|5470.7|890
1611581400000|2021-01-25 13:30:00|5471.5|5470.5|5464.5|5463.5|5474.2|5473.2|5463.7|5462.7|826
1611581700000|2021-01-25 13:35:00|5464.7|5463.7|5465.7|5464.7|5472|5471|5462.2|5461.2|738
1611582000000|2021-01-25 13:40:00|5465.5|5464.5|5473|5472|5473|5472|5461.5|5460.5|597
1611582300000|2021-01-25 13:45:00|5472.7|5471.7|5482.5|5481.5|5483.5|5482.5|5470.7|5469.7|731
1611582600000|2021-01-25 13:50:00|5482.2|5481.2|5487|5486|5489.2|5488.2|5482.2|5481.2|1124
1611582900000|2021-01-25 13:55:00|5486.7|5485.7|5486|5485|5488.5|5487.5|5484|5483|410
1611583200000|2021-01-25 14:00:00|5485.7|5484.7|5486|5485|5487.5|5486.5|5484.5|5483.5|389
1611583500000|2021-01-25 14:05:00|5486.2|5485.2|5490.5|5489.5|5491.5|5490.5|5485|5484|411
1611583800000|2021-01-25 14:10:00|5490.7|5489.7|5489.2|5488.2|5494|5493|5489|5488|371
1611584100000|2021-01-25 14:15:00|5489.5|5488.5|5490.5|5489.5|5490.5|5489.5|5487.2|5486.2|281
1611584400000|2021-01-25 14:20:00|5490.2|5489.2|5483.2|5482.2|5490.5|5489.5|5481.5|5480.5|647
1611584700000|2021-01-25 14:25:00|5483.5|5482.5|5485.2|5484.2|5488.2|5487.2|5482.5|5481.5|422
1611585000000|2021-01-25 14:30:00|5485|5484|5487|5486|5494.5|5493.5|5483|5482|867
1611585300000|2021-01-25 14:35:00|5487.2|5486.2|5482.2|5481.2|5488.5|5487.5|5481.2|5480.2|689
1611585600000|2021-01-25 14:40:00|5482.5|5481.5|5479.2|5478.2|5485.2|5484.2|5478.2|5477.2|860
1611585900000|2021-01-25 14:45:00|5479.5|5478.5|5473.5|5472.5|5483|5482|5472.5|5471.5|807
1611586200000|2021-01-25 14:50:00|5473.2|5472.2|5471.7|5470.7|5476|5475|5469|5468|631
1611586500000|2021-01-25 14:55:00|5472|5471|5477.5|5476.5|5480|5479|5472|5471|501
1611586800000|2021-01-25 15:00:00|5477.2|5476.2|5498.2|5497.2|5498.2|5497.2|5476.2|5475.2|880
1611587100000|2021-01-25 15:05:00|5498.5|5497.5|5490.5|5489.5|5500.2|5499.2|5488.5|5487.5|736
1611587400000|2021-01-25 15:10:00|5490.3|5489.3|5494.8|5493.8|5495.5|5494.5|5489.8|5488.8|416
1611587700000|2021-01-25 15:15:00|5495|5494|5499.8|5498.8|5500|5499|5494.8|5493.8|510
1611588000000|2021-01-25 15:20:00|5500|5499|5505.3|5504.3|5506.3|5505.3|5499.3|5498.3|831
1611588300000|2021-01-25 15:25:00|5505.5|5504.5|5503.8|5502.8|5507.3|5506.3|5500.3|5499.3|461
1611588600000|2021-01-25 15:30:00|5504|5503|5501.5|5500.5|5506.8|5505.8|5501.5|5500.5|362
1611588900000|2021-01-25 15:35:00|5501.8|5500.8|5497.3|5496.3|5502.3|5501.3|5496.8|5495.8|560
1611589200000|2021-01-25 15:40:00|5497|5496|5498.3|5497.3|5501.3|5500.3|5496.3|5495.3|318
1611589500000|2021-01-25 15:45:00|5498|5497|5488.8|5487.8|5499.5|5498.5|5488.8|5487.8|706
1611589800000|2021-01-25 15:50:00|5488.3|5487.3|5483.3|5482.3|5490|5489|5478.5|5477.5|1033
1611590100000|2021-01-25 15:55:00|5483.5|5482.5|5469.5|5468.5|5483.5|5482.5|5468.3|5467.3|1046
1611590400000|2021-01-25 16:00:00|5468.8|5467.8|5462.5|5461.5|5471.8|5470.8|5459.5|5458.5|1220
1611590700000|2021-01-25 16:05:00|5462.8|5461.8|5453.5|5452.5|5464.5|5463.5|5452.5|5451.5|1727
1611591000000|2021-01-25 16:10:00|5453.8|5452.8|5469.5|5468.5|5470.5|5469.5|5452.5|5451.5|1469
1611591300000|2021-01-25 16:15:00|5469.8|5468.8|5475.8|5474.8|5475.8|5474.8|5465.3|5464.3|992
1611591600000|2021-01-25 16:20:00|5475.5|5474.5|5478.8|5477.8|5480|5479|5473|5472|926
1611591900000|2021-01-25 16:25:00|5479|5478|5469.5|5468.5|5480.3|5479.3|5469|5468|1358
1611592200000|2021-01-25 16:30:00|5470|5468|5475.5|5473.5|5478.8|5476.8|5463.3|5461.3|2912
1611592500000|2021-01-25 16:35:00|5475.3|5473.3|5473.5|5471.5|5478.8|5476.8|5470.5|5468.5|1491
1611592800000|2021-01-25 16:40:00|5473.3|5471.3|5480.8|5478.8|5480.8|5478.8|5470.3|5468.3|522
1611593100000|2021-01-25 16:45:00|5481.3|5479.3|5481.8|5479.8|5484.8|5482.8|5479.3|5477.3|286
1611593400000|2021-01-25 16:50:00|5482|5480|5481.3|5479.3|5483.3|5481.3|5479.8|5477.8|210
1611593700000|2021-01-25 16:55:00|5481.5|5479.5|5482|5480|5482.5|5480.5|5479.8|5477.8|246
1611594000000|2021-01-25 17:00:00|5482.3|5480.3|5482.5|5480.5|5485.3|5483.3|5481.8|5479.8|122
1611594300000|2021-01-25 17:05:00|5482.8|5480.8|5482|5480|5483|5481|5479.8|5477.8|76
1611594600000|2021-01-25 17:10:00|5481.8|5479.8|5474.5|5472.5|5484|5482|5474.3|5472.3|158
1611594900000|2021-01-25 17:15:00|5474.3|5472.3|5470.5|5468.5|5478.3|5476.3|5469.3|5467.3|163
1611595200000|2021-01-25 17:20:00|5470.3|5468.3|5466|5464|5476.8|5474.8|5466|5464|180
1611595500000|2021-01-25 17:25:00|5465.8|5463.8|5468.5|5466.5|5473.8|5471.8|5465.5|5463.5|170
1611595800000|2021-01-25 17:30:00|5468.8|5466.8|5475|5473|5476.3|5474.3|5465.3|5463.3|131
1611596100000|2021-01-25 17:35:00|5475.3|5473.3|5475.5|5473.5|5479.5|5477.5|5474.5|5472.5|117
1611596400000|2021-01-25 17:40:00|5475.3|5473.3|5479.3|5477.3|5481|5479|5475.3|5473.3|64
1611596700000|2021-01-25 17:45:00|5479.5|5477.5|5483|5481|5484|5482|5479|5477|143
1611597000000|2021-01-25 17:50:00|5483.3|5481.3|5485|5483|5487|5485|5480.3|5478.3|185
1611597300000|2021-01-25 17:55:00|5485.3|5483.3|5485.5|5483.5|5486.8|5484.8|5482.5|5480.5|112
1611597600000|2021-01-25 18:00:00|5485.3|5483.3|5485.3|5483.3|5487.5|5485.5|5484.5|5482.5|47
1611597900000|2021-01-25 18:05:00|5485|5483|5483.3|5481.3|5485.8|5483.8|5480.8|5478.8|64
1611598200000|2021-01-25 18:10:00|5483.5|5481.5|5486.5|5484.5|5488.5|5486.5|5482.8|5480.8|91
1611598500000|2021-01-25 18:15:00|5486.8|5484.8|5485.3|5483.3|5487.8|5485.8|5485|5483|48
1611598800000|2021-01-25 18:20:00|5485.5|5483.5|5487.8|5485.8|5489.3|5487.3|5483.8|5481.8|141
1611599100000|2021-01-25 18:25:00|5488|5486|5488.5|5486.5|5490|5488|5487.5|5485.5|131
1611599400000|2021-01-25 18:30:00|5488.8|5486.8|5487|5485|5489.3|5487.3|5486.8|5484.8|70
1611599700000|2021-01-25 18:35:00|5486.8|5484.8|5488.8|5486.8|5489.5|5487.5|5486.8|5484.8|51
1611600000000|2021-01-25 18:40:00|5488.5|5486.5|5487.5|5485.5|5489|5487|5486.3|5484.3|20
1611600300000|2021-01-25 18:45:00|5487.3|5485.3|5486.5|5484.5|5489.3|5487.3|5484.8|5482.8|145
1611600600000|2021-01-25 18:50:00|5486.3|5484.3|5480.5|5478.5|5486.5|5484.5|5480.3|5478.3|118
1611600900000|2021-01-25 18:55:00|5480.3|5478.3|5484.5|5482.5|5484.5|5482.5|5479.8|5477.8|64
1611601200000|2021-01-25 19:00:00|5484.8|5482.8|5484|5482|5485.3|5483.3|5480|5478|101
1611601500000|2021-01-25 19:05:00|5484.3|5482.3|5483.8|5481.8|5486.3|5484.3|5482|5480|43
1611601800000|2021-01-25 19:10:00|5483.5|5481.5|5481|5479|5483.5|5481.5|5478.8|5476.8|45
1611602100000|2021-01-25 19:15:00|5480.8|5478.8|5481.5|5479.5|5482.5|5480.5|5477.8|5475.8|50
1611602400000|2021-01-25 19:20:00|5481.8|5479.8|5482.5|5480.5|5484|5482|5480.5|5478.5|33
1611602700000|2021-01-25 19:25:00|5482.3|5480.3|5485|5483|5485.3|5483.3|5480.3|5478.3|77
1611603000000|2021-01-25 19:30:00|5485.3|5483.3|5486.5|5484.5|5487|5485|5484.5|5482.5|27
1611603300000|2021-01-25 19:35:00|5486.3|5484.3|5484.5|5482.5|5487|5485|5483.8|5481.8|102
1611603600000|2021-01-25 19:40:00|5484.3|5482.3|5486|5484|5486.5|5484.5|5483.8|5481.8|63
1611603900000|2021-01-25 19:45:00|5486.3|5484.3|5486|5484|5487.3|5485.3|5485.3|5483.3|138
1611604200000|2021-01-25 19:50:00|5486.3|5484.3|5483.3|5481.3|5487|5485|5483.3|5481.3|89
1611604500000|2021-01-25 19:55:00|5483.5|5481.5|5482.8|5480.8|5485|5483|5481.8|5479.8|48
1611604800000|2021-01-25 20:00:00|5482.5|5480.5|5482.3|5480.3|5484.8|5482.8|5482.3|5480.3|154
1611605100000|2021-01-25 20:05:00|5482.5|5480.5|5487|5485|5487.3|5485.3|5482.5|5480.5|75
1611605400000|2021-01-25 20:10:00|5486.8|5484.8|5482.3|5480.3|5488|5486|5482|5480|147
1611605700000|2021-01-25 20:15:00|5482.5|5480.5|5487.8|5485.8|5488|5486|5480.3|5478.3|91
1611606000000|2021-01-25 20:20:00|5488|5486|5487.8|5485.8|5488.5|5486.5|5485.5|5483.5|75
1611606300000|2021-01-25 20:25:00|5487.5|5485.5|5486.3|5484.3|5488.8|5486.8|5486.3|5484.3|76
1611606600000|2021-01-25 20:30:00|5486|5484|5486|5484|5487.3|5485.3|5483.8|5481.8|50
1611606900000|2021-01-25 20:35:00|5485.8|5483.8|5487.5|5485.5|5487.8|5485.8|5484.8|5482.8|81
1611607200000|2021-01-25 20:40:00|5487.3|5485.3|5489|5487|5489.3|5487.3|5485.5|5483.5|91
1611607500000|2021-01-25 20:45:00|5488.8|5486.8|5490.3|5488.3|5492|5490|5488.3|5486.3|198
1611607800000|2021-01-25 20:50:00|5490|5488|5496.3|5494.3|5497|5495|5490|5488|203
1611608100000|2021-01-25 20:55:00|5496.5|5494.5|5503.3|5501.3|5505.3|5503.3|5495.8|5493.8|375
1611608400000|2021-01-25 21:00:00|5502.9|5498.9|5504|5500|5507.7|5503.7|5502.9|5498.9|0
1611608700000|2021-01-25 21:05:00|5503.7|5499.7|5502.3|5498.3|5504.4|5500.4|5502.1|5498.1|0
1611609000000|2021-01-25 21:10:00|5502.4|5498.4|5502|5498|5503.2|5499.2|5500.7|5496.7|0
1611609300000|2021-01-25 21:15:00|5501.9|5497.9|5502.4|5498.4|5502.4|5498.4|5501.3|5497.3|0
1611609600000|2021-01-25 21:20:00|5502.3|5498.3|5502.7|5498.7|5502.7|5498.7|5502.1|5498.1|0
1611609900000|2021-01-25 21:25:00|5502.5|5498.5|5502.3|5498.3|5502.7|5498.7|5502|5498|0
1611610200000|2021-01-25 21:30:00|5502.2|5498.2|5502.7|5498.7|5503.5|5499.5|5500.6|5496.6|0
1611610500000|2021-01-25 21:35:00|5502.4|5498.4|5501.1|5497.1|5502.4|5498.4|5500.3|5496.3|0
1611610800000|2021-01-25 21:40:00|5501.4|5497.4|5501.4|5497.4|5501.7|5497.7|5501.1|5497.1|0
1611611100000|2021-01-25 21:45:00|5501.3|5497.3|5500.4|5496.4|5501.7|5497.7|5500.4|5496.4|0
1611611400000|2021-01-25 21:50:00|5500.8|5496.8|5501|5497|5501|5497|5499.3|5495.3|0
1611611700000|2021-01-25 21:55:00|5500.6|5496.6|5500.5|5496.5|5501.6|5497.6|5499.6|5495.6|0
1611612000000|2021-01-25 22:00:00|5500.4|5496.4|5501|5497|5501|5497|5500.1|5496.1|0
1611612300000|2021-01-25 22:05:00|5501.2|5497.2|5501.2|5497.2|5501.2|5497.2|5500.9|5496.9|0
1611612600000|2021-01-25 22:10:00|5501.4|5497.4|5501.6|5497.6|5501.6|5497.6|5501.4|5497.4|0
1611612900000|2021-01-25 22:15:00|5501.4|5497.4|5501.1|5497.1|5501.5|5497.5|5500.6|5496.6|0
1611613200000|2021-01-25 22:20:00|5500.6|5496.6|5500.7|5496.7|5501.1|5497.1|5500.5|5496.5|0
1611613500000|2021-01-25 22:25:00|5500.9|5496.9|5499.9|5495.9|5500.9|5496.9|5499.9|5495.9|0
1611613800000|2021-01-25 22:30:00|5500.1|5496.1|5500.1|5496.1|5500.1|5496.1|5499.9|5495.9|0
1611614100000|2021-01-25 22:35:00|5499.9|5495.9|5500.2|5496.2|5500.3|5496.3|5499.9|5495.9|0
1611614400000|2021-01-25 22:40:00|5500.1|5496.1|5500.5|5496.5|5500.5|5496.5|5500.1|5496.1|0
1611614700000|2021-01-25 22:45:00|5500.3|5496.3|5500.2|5496.2|5500.5|5496.5|5499.7|5495.7|0
1611615000000|2021-01-25 22:50:00|5500.4|5496.4|5500.1|5496.1|5500.7|5496.7|5499.8|5495.8|0
1611615300000|2021-01-25 22:55:00|5499.8|5495.8|5499.7|5495.7|5500|5496|5499.7|5495.7|0
1611615600000|2021-01-25 23:00:00|5499.5|5495.5|5499.9|5495.9|5500.3|5496.3|5495.8|5491.8|0
1611615900000|2021-01-25 23:05:00|5500|5496|5499|5495|5500.6|5496.6|5498.6|5494.6|0
1611616200000|2021-01-25 23:10:00|5498.7|5494.7|5498.7|5494.7|5499|5495|5498.4|5494.4|0
1611616500000|2021-01-25 23:15:00|5498.8|5494.8|5501|5497|5501.6|5497.6|5498.7|5494.7|0
1611616800000|2021-01-25 23:20:00|5501.3|5497.3|5501|5497|5501.3|5497.3|5498.4|5494.4|0
1611617100000|2021-01-25 23:25:00|5500.7|5496.7|5499.6|5495.6|5501|5497|5499.6|5495.6|0
1611617400000|2021-01-25 23:30:00|5499.7|5495.7|5501.9|5497.9|5501.9|5497.9|5499.6|5495.6|0
1611617700000|2021-01-25 23:35:00|5502|5498|5501.5|5497.5|5502.3|5498.3|5501.5|5497.5|0
1611618000000|2021-01-25 23:40:00|5501.6|5497.6|5500.8|5496.8|5501.9|5497.9|5500.5|5496.5|0
1611618300000|2021-01-25 23:45:00|5500.6|5496.6|5499.6|5495.6|5500.8|5496.8|5499.6|5495.6|0
1611618600000|2021-01-25 23:50:00|5499.7|5495.7|5499.6|5495.6|5500.8|5496.8|5499.4|5495.4|0
1611618900000|2021-01-25 23:55:00|5499.5|5495.5|5498.9|5494.9|5500.2|5496.2|5498.6|5494.6|0
1611619200000|2021-01-26 00:00:00|5498.6|5494.6|5498.3|5494.3|5499.6|5495.6|5496|5492|0
1611619500000|2021-01-26 00:05:00|5498.4|5494.4|5499|5495|5499.9|5495.9|5498|5494|0
1611619800000|2021-01-26 00:10:00|5498.9|5494.9|5497.7|5493.7|5499.9|5495.9|5497.7|5493.7|0
1611620100000|2021-01-26 00:15:00|5497.6|5493.6|5492.8|5489.8|5497.6|5493.6|5490.1|5487.1|0
1611620400000|2021-01-26 00:20:00|5492.2|5489.2|5492.4|5489.4|5492.4|5489.4|5489.5|5486.5|0
1611620700000|2021-01-26 00:25:00|5492.3|5489.3|5489.4|5486.4|5492.4|5489.4|5488.1|5485.1|0
1611621000000|2021-01-26 00:30:00|5489.7|5486.7|5486.5|5483.5|5490.2|5487.2|5485.9|5482.9|0
1611621300000|2021-01-26 00:35:00|5486.6|5483.6|5485.7|5482.7|5489.8|5486.8|5485|5482|0
1611621600000|2021-01-26 00:40:00|5485.4|5482.4|5480.6|5477.6|5485.7|5482.7|5480.5|5477.5|0
1611621900000|2021-01-26 00:45:00|5480.7|5477.7|5480.9|5477.9|5481.4|5478.4|5479.2|5476.2|0
1611622200000|2021-01-26 00:50:00|5481.1|5478.1|5485.3|5482.3|5485.4|5482.4|5481.1|5478.1|0
1611622500000|2021-01-26 00:55:00|5485.4|5482.4|5482.6|5479.6|5485.4|5482.4|5482.3|5479.3|0
1611622800000|2021-01-26 01:00:00|5483.1|5480.1|5485.5|5482.5|5485.5|5482.5|5482.6|5479.6|0
1611623100000|2021-01-26 01:05:00|5485.6|5482.6|5485.4|5482.4|5487|5484|5485.4|5482.4|0
1611623400000|2021-01-26 01:10:00|5485.5|5482.5|5480|5477|5485.5|5482.5|5478.5|5475.5|0
1611623700000|2021-01-26 01:15:00|5479.9|5476.9|5477.2|5474.2|5480|5477|5477.1|5474.1|0
1611624000000|2021-01-26 01:20:00|5477.1|5474.1|5475.8|5472.8|5480|5477|5475.8|5472.8|0
1611624300000|2021-01-26 01:25:00|5475.7|5472.7|5473.7|5470.7|5475.8|5472.8|5473.7|5470.7|0
1611624600000|2021-01-26 01:30:00|5473.8|5470.8|5475.4|5472.4|5476.7|5473.7|5473.7|5470.7|0
1611624900000|2021-01-26 01:35:00|5476|5473|5478.3|5475.3|5478.3|5475.3|5476|5473|0
1611625200000|2021-01-26 01:40:00|5478.2|5475.2|5476.2|5473.2|5478.2|5475.2|5474|5471|0
1611625500000|2021-01-26 01:45:00|5475.9|5472.9|5475.8|5472.8|5475.9|5472.9|5471.3|5468.3|0
1611625800000|2021-01-26 01:50:00|5476|5473|5478|5475|5479.5|5476.5|5475.9|5472.9|0
1611626100000|2021-01-26 01:55:00|5478.7|5475.7|5476.5|5473.5|5479.4|5476.4|5476.4|5473.4|0
1611626400000|2021-01-26 02:00:00|5477.2|5474.2|5477.2|5474.2|5479.4|5476.4|5476.4|5473.4|0
1611626700000|2021-01-26 02:05:00|5476.9|5473.9|5475.1|5472.1|5477.9|5474.9|5474.9|5471.9|0
1611627000000|2021-01-26 02:10:00|5475|5472|5476.4|5473.4|5476.4|5473.4|5474.9|5471.9|0
1611627300000|2021-01-26 02:15:00|5476.5|5473.5|5473.5|5470.5|5477.2|5474.2|5473.5|5470.5|0
1611627600000|2021-01-26 02:20:00|5473|5470|5471.1|5468.1|5473|5470|5470.4|5467.4|0
1611627900000|2021-01-26 02:25:00|5471|5468|5472.6|5469.6|5472.6|5469.6|5470.3|5467.3|0
1611628200000|2021-01-26 02:30:00|5472.5|5469.5|5469.8|5466.8|5472.5|5469.5|5468.2|5465.2|0
1611628500000|2021-01-26 02:35:00|5469.7|5466.7|5468.3|5465.3|5471.4|5468.4|5468.2|5465.2|0
1611628800000|2021-01-26 02:40:00|5468.2|5465.2|5469.7|5466.7|5469.7|5466.7|5468.2|5465.2|0
1611629100000|2021-01-26 02:45:00|5468.3|5465.3|5469.8|5466.8|5469.8|5466.8|5468.3|5465.3|0
1611629400000|2021-01-26 02:50:00|5469.9|5466.9|5469.8|5466.8|5471.3|5468.3|5468.3|5465.3|0
1611629700000|2021-01-26 02:55:00|5469.7|5466.7|5468.2|5465.2|5469.8|5466.8|5468.1|5465.1|0
1611630000000|2021-01-26 03:00:00|5468.1|5465.1|5468.1|5465.1|5468.2|5465.2|5466.6|5463.6|0
1611630300000|2021-01-26 03:05:00|5468|5465|5469.4|5466.4|5469.4|5466.4|5466.4|5463.4|0
1611630600000|2021-01-26 03:10:00|5469.7|5466.7|5471.1|5468.1|5471.1|5468.1|5469.6|5466.6|0
1611630900000|2021-01-26 03:15:00|5470.6|5467.6|5471.1|5468.1|5472.6|5469.6|5469.7|5466.7|0
1611631200000|2021-01-26 03:20:00|5469.8|5466.8|5469.7|5466.7|5470.4|5467.4|5467.5|5464.5|0
1611631500000|2021-01-26 03:25:00|5469.1|5466.1|5471.4|5468.4|5471.4|5468.4|5468.3|5465.3|0
1611631800000|2021-01-26 03:30:00|5471.1|5468.1|5468.4|5465.4|5471.3|5468.3|5468.4|5465.4|0
1611632100000|2021-01-26 03:35:00|5468.5|5465.5|5468.6|5465.6|5469.8|5466.8|5466.4|5463.4|0
1611632400000|2021-01-26 03:40:00|5468.5|5465.5|5470|5467|5470|5467|5467.1|5464.1|0
1611632700000|2021-01-26 03:45:00|5469.5|5466.5|5468.6|5465.6|5470|5467|5467.9|5464.9|0
1611633000000|2021-01-26 03:50:00|5468.5|5465.5|5468.7|5465.7|5470.1|5467.1|5468.5|5465.5|0
1611633300000|2021-01-26 03:55:00|5468.6|5465.6|5470.1|5467.1|5470.1|5467.1|5468.6|5465.6|0
1611633600000|2021-01-26 04:00:00|5470.4|5467.4|5471.6|5468.6|5471.6|5468.6|5470.1|5467.1|0
1611633900000|2021-01-26 04:05:00|5471.7|5468.7|5473.2|5470.2|5473.2|5470.2|5471.6|5468.6|0
1611634500000|2021-01-26 04:15:00|5473.1|5470.1|5471.6|5468.6|5473.2|5470.2|5471.6|5468.6|0
1611634800000|2021-01-26 04:20:00|5471.7|5468.7|5471.7|5468.7|5471.7|5468.7|5471.7|5468.7|0
1611635100000|2021-01-26 04:25:00|5471.6|5468.6|5470.2|5467.2|5471.6|5468.6|5470.2|5467.2|0
1611635400000|2021-01-26 04:30:00|5470.1|5467.1|5464|5461|5470.1|5467.1|5464|5461|0
1611635700000|2021-01-26 04:35:00|5464.1|5461.1|5459.5|5456.5|5465.5|5462.5|5459.1|5456.1|0
1611636000000|2021-01-26 04:40:00|5459.9|5456.9|5461.7|5458.7|5462.3|5459.3|5459.2|5456.2|0
1611636300000|2021-01-26 04:45:00|5461.9|5458.9|5462.8|5459.8|5463|5460|5460.9|5457.9|0
1611636600000|2021-01-26 04:50:00|5462.7|5459.7|5462|5459|5462.8|5459.8|5461.3|5458.3|0
1611636900000|2021-01-26 04:55:00|5461.3|5458.3|5461.2|5458.2|5462.6|5459.6|5461.1|5458.1|0
1611637200000|2021-01-26 05:00:00|5461.3|5458.3|5462.7|5459.7|5464.2|5461.2|5461.2|5458.2|0
1611637500000|2021-01-26 05:05:00|5462.6|5459.6|5462.8|5459.8|5464.2|5461.2|5462.6|5459.6|0
1611637800000|2021-01-26 05:10:00|5462.9|5459.9|5468.6|5465.6|5468.6|5465.6|5462.9|5459.9|0
1611638100000|2021-01-26 05:15:00|5468.5|5465.5|5467|5464|5468.5|5465.5|5465.6|5462.6|0
1611638400000|2021-01-26 05:20:00|5466.4|5463.4|5465.4|5462.4|5467|5464|5463.9|5460.9|0
1611638700000|2021-01-26 05:25:00|5465.5|5462.5|5465.6|5462.6|5466.9|5463.9|5465.4|5462.4|0
1611639000000|2021-01-26 05:30:00|5465.7|5462.7|5465.3|5462.3|5467|5464|5465.3|5462.3|0
1611639300000|2021-01-26 05:35:00|5465.4|5462.4|5466.9|5463.9|5466.9|5463.9|5465.3|5462.3|0
1611639600000|2021-01-26 05:40:00|5466.8|5463.8|5465.3|5462.3|5466.8|5463.8|5465.3|5462.3|0
1611639900000|2021-01-26 05:45:00|5465.4|5462.4|5464.1|5461.1|5465.4|5462.4|5463.8|5460.8|0
1611640200000|2021-01-26 05:50:00|5464|5461|5463.9|5460.9|5464|5461|5462.5|5459.5|0
1611640500000|2021-01-26 05:55:00|5463.7|5460.7|5462.5|5459.5|5464.1|5461.1|5462.5|5459.5|0
1611640800000|2021-01-26 06:00:00|5462.2|5459.2|5457.1|5454.1|5462.6|5459.6|5457|5454|0
1611641100000|2021-01-26 06:05:00|5457|5454|5457|5454|5457.1|5454.1|5455.4|5452.4|0
1611641400000|2021-01-26 06:10:00|5456.9|5453.9|5457.3|5454.3|5458.5|5455.5|5456.5|5453.5|0
1611641700000|2021-01-26 06:15:00|5457.8|5454.8|5458.8|5455.8|5459.5|5456.5|5457.8|5454.8|0
1611642000000|2021-01-26 06:20:00|5458.7|5455.7|5458.7|5455.7|5458.9|5455.9|5455.2|5452.2|0
1611642300000|2021-01-26 06:25:00|5458.6|5455.6|5457.3|5454.3|5458.7|5455.7|5455.8|5452.8|0
1611642600000|2021-01-26 06:30:00|5456.8|5453.8|5460.5|5457.5|5460.5|5457.5|5455.4|5452.4|0
1611642900000|2021-01-26 06:35:00|5460.4|5457.4|5456|5453|5460.4|5457.4|5455.9|5452.9|0
1611643200000|2021-01-26 06:40:00|5455.8|5452.8|5456.9|5453.9|5457.6|5454.6|5454.9|5451.9|0
1611643500000|2021-01-26 06:45:00|5456.8|5453.8|5456.5|5453.5|5456.9|5453.9|5455.1|5452.1|0
1611643800000|2021-01-26 06:50:00|5455.5|5452.5|5458|5455|5458.8|5455.8|5455.5|5452.5|0
1611644100000|2021-01-26 06:55:00|5458.3|5455.3|5447.8|5444.8|5458.8|5455.8|5447.8|5444.8|0
1611644400000|2021-01-26 07:00:00|5448.9|5445.9|5460.8|5458.8|5462|5460|5444.3|5442.3|751
1611644700000|2021-01-26 07:05:00|5460.5|5458.5|5457.5|5455.5|5461.3|5459.3|5454|5452|240
1611645000000|2021-01-26 07:10:00|5457.8|5455.8|5456.5|5454.5|5459.5|5457.5|5454.5|5452.5|177
1611645300000|2021-01-26 07:15:00|5456.8|5454.8|5458.3|5456.3|5459.3|5457.3|5456.8|5454.8|136
1611645600000|2021-01-26 07:20:00|5458.5|5456.5|5460.5|5458.5|5463.5|5461.5|5457.8|5455.8|142
1611645900000|2021-01-26 07:25:00|5460.3|5458.3|5462.8|5460.8|5465.3|5463.3|5460.3|5458.3|99
1611646200000|2021-01-26 07:30:00|5462.5|5460.5|5459.8|5457.8|5465.8|5463.8|5459.5|5457.5|107
1611646500000|2021-01-26 07:35:00|5460|5458|5456.5|5454.5|5460.8|5458.8|5455.8|5453.8|111
1611646800000|2021-01-26 07:40:00|5456.8|5454.8|5459.5|5457.5|5462.5|5460.5|5456.8|5454.8|163
1611647100000|2021-01-26 07:45:00|5459.8|5457.8|5462.8|5460.8|5464.3|5462.3|5459.5|5457.5|83
1611647400000|2021-01-26 07:50:00|5462.5|5460.5|5465.5|5463.5|5466.8|5464.8|5459|5457|245
1611647700000|2021-01-26 07:55:00|5465.8|5463.8|5466.8|5464.8|5468.8|5466.8|5463.5|5461.5|244
1611648000000|2021-01-26 08:00:00|5466.3|5465.3|5474.3|5473.3|5477.8|5476.8|5466.3|5465.3|1720
1611648300000|2021-01-26 08:05:00|5474|5473|5484.8|5483.8|5488.5|5487.5|5472|5471|1477
1611648600000|2021-01-26 08:10:00|5485|5484|5497|5496|5501|5500|5484.5|5483.5|1173
1611648900000|2021-01-26 08:15:00|5497.3|5496.3|5503|5502|5504.3|5503.3|5495.3|5494.3|1269
1611649200000|2021-01-26 08:20:00|5503.3|5502.3|5496.5|5495.5|5507.3|5506.3|5495.8|5494.8|918
1611649500000|2021-01-26 08:25:00|5496.3|5495.3|5496|5495|5498.3|5497.3|5491.3|5490.3|676
1611649800000|2021-01-26 08:30:00|5495.8|5494.8|5499.3|5498.3|5501.8|5500.8|5495.3|5494.3|533
1611650100000|2021-01-26 08:35:00|5499|5498|5507.3|5506.3|5508.5|5507.5|5498.8|5497.8|544
1611650400000|2021-01-26 08:40:00|5506.9|5505.9|5502.4|5501.4|5507.6|5506.6|5501.4|5500.4|334
1611650700000|2021-01-26 08:45:00|5502.6|5501.6|5508.4|5507.4|5511.4|5510.4|5502.6|5501.6|706
1611651000000|2021-01-26 08:50:00|5508.1|5507.1|5505.4|5504.4|5511.6|5510.6|5505.4|5504.4|351
1611651300000|2021-01-26 08:55:00|5505.1|5504.1|5507.6|5506.6|5508.6|5507.6|5501.4|5500.4|452
1611651600000|2021-01-26 09:00:00|5508.4|5507.4|5516.6|5515.6|5516.9|5515.9|5507.9|5506.9|529
1611651900000|2021-01-26 09:05:00|5516.4|5515.4|5519.4|5518.4|5521.9|5520.9|5515.4|5514.4|772
1611652200000|2021-01-26 09:10:00|5519.1|5518.1|5519.9|5518.9|5521.6|5520.6|5515.4|5514.4|574
1611652500000|2021-01-26 09:15:00|5520.1|5519.1|5520.9|5519.9|5526.9|5525.9|5519.4|5518.4|582
1611652800000|2021-01-26 09:20:00|5520.6|5519.6|5532.6|5531.6|5533.4|5532.4|5520.6|5519.6|581
1611653100000|2021-01-26 09:25:00|5532.4|5531.4|5529.9|5528.9|5532.4|5531.4|5526.9|5525.9|667
1611653400000|2021-01-26 09:30:00|5530.1|5529.1|5532.9|5531.9|5535.1|5534.1|5529.9|5528.9|564
1611653700000|2021-01-26 09:35:00|5533.1|5532.1|5530.1|5529.1|5535.9|5534.9|5528.1|5527.1|452
1611654000000|2021-01-26 09:40:00|5530.4|5529.4|5530.9|5529.9|5533.9|5532.9|5529.6|5528.6|436
1611654300000|2021-01-26 09:45:00|5531.4|5530.4|5531.9|5530.9|5533.4|5532.4|5529.9|5528.9|345
1611654600000|2021-01-26 09:50:00|5532.1|5531.1|5528.6|5527.6|5532.9|5531.9|5527.1|5526.1|495
1611654900000|2021-01-26 09:55:00|5528.9|5527.9|5526.1|5525.1|5529.9|5528.9|5523.4|5522.4|310
1611655200000|2021-01-26 10:00:00|5526.4|5525.4|5521.4|5520.4|5528.1|5527.1|5520.4|5519.4|483
1611655500000|2021-01-26 10:05:00|5521.1|5520.1|5519.9|5518.9|5522.9|5521.9|5519.1|5518.1|467
1611655800000|2021-01-26 10:10:00|5519.6|5518.6|5525.6|5524.6|5526.9|5525.9|5518.9|5517.9|244
1611656100000|2021-01-26 10:15:00|5525.4|5524.4|5526.9|5525.9|5526.9|5525.9|5524.9|5523.9|147
1611656400000|2021-01-26 10:20:00|5526.6|5525.6|5524.9|5523.9|5527.9|5526.9|5523.6|5522.6|294
1611656700000|2021-01-26 10:25:00|5524.6|5523.6|5525.4|5524.4|5526.6|5525.6|5523.1|5522.1|214
1611657000000|2021-01-26 10:30:00|5525.1|5524.1|5521.9|5520.9|5525.9|5524.9|5521.4|5520.4|174
1611657300000|2021-01-26 10:35:00|5521.4|5520.4|5522.1|5521.1|5523.4|5522.4|5520.1|5519.1|190
1611657600000|2021-01-26 10:40:00|5521.9|5520.9|5516.9|5515.9|5523.4|5522.4|5516.6|5515.6|318
1611657900000|2021-01-26 10:45:00|5517.4|5516.4|5519.1|5518.1|5519.9|5518.9|5513.4|5512.4|355
1611658200000|2021-01-26 10:50:00|5519.4|5518.4|5520.4|5519.4|5521.4|5520.4|5518.4|5517.4|253
1611658500000|2021-01-26 10:55:00|5520.1|5519.1|5523.4|5522.4|5524.9|5523.9|5518.4|5517.4|304
1611658800000|2021-01-26 11:00:00|5523.1|5522.1|5524.4|5523.4|5524.4|5523.4|5519.9|5518.9|455
1611659100000|2021-01-26 11:05:00|5524.9|5523.9|5531.9|5530.9|5532.4|5531.4|5524.9|5523.9|483
1611659400000|2021-01-26 11:10:00|5532.4|5531.4|5532.9|5531.9|5534.9|5533.9|5531.4|5530.4|311
1611659700000|2021-01-26 11:15:00|5533.1|5532.1|5530.9|5529.9|5533.9|5532.9|5529.4|5528.4|334
1611660000000|2021-01-26 11:20:00|5530.6|5529.6|5532.9|5531.9|5533.9|5532.9|5528.9|5527.9|319
1611660300000|2021-01-26 11:25:00|5533.4|5532.4|5532.9|5531.9|5533.4|5532.4|5529.4|5528.4|241
1611660600000|2021-01-26 11:30:00|5533.1|5532.1|5531.1|5530.1|5533.9|5532.9|5529.4|5528.4|200
1611660900000|2021-01-26 11:35:00|5531.4|5530.4|5530.4|5529.4|5532.1|5531.1|5528.4|5527.4|246
1611661200000|2021-01-26 11:40:00|5530.6|5529.6|5535.6|5534.6|5535.9|5534.9|5529.1|5528.1|351
1611661500000|2021-01-26 11:45:00|5535.4|5534.4|5544.1|5543.1|5545.1|5544.1|5533.9|5532.9|394
1611661800000|2021-01-26 11:50:00|5543.9|5542.9|5549.9|5548.9|5551.1|5550.1|5542.4|5541.4|878
1611662100000|2021-01-26 11:55:00|5550.1|5549.1|5544.6|5543.6|5550.1|5549.1|5543.6|5542.6|354
1611662400000|2021-01-26 12:00:00|5544.9|5543.9|5543.1|5542.1|5546.9|5545.9|5541.4|5540.4|420
1611662700000|2021-01-26 12:05:00|5542.9|5541.9|5548.4|5547.4|5551.9|5550.9|5542.9|5541.9|489
1611663000000|2021-01-26 12:10:00|5548.6|5547.6|5544.1|5543.1|5548.9|5547.9|5542.6|5541.6|285
1611663300000|2021-01-26 12:15:00|5544.4|5543.4|5543.9|5542.9|5545.9|5544.9|5540.4|5539.4|256
1611663600000|2021-01-26 12:20:00|5544.1|5543.1|5550.9|5549.9|5551.4|5550.4|5544.1|5543.1|374
1611663900000|2021-01-26 12:25:00|5551.4|5550.4|5551.4|5550.4|5552.6|5551.6|5549.6|5548.6|338
1611664200000|2021-01-26 12:30:00|5551.6|5550.6|5549.4|5548.4|5552.4|5551.4|5548.4|5547.4|454
1611664500000|2021-01-26 12:35:00|5549.6|5548.6|5549.1|5548.1|5553.4|5552.4|5548.4|5547.4|402
1611664800000|2021-01-26 12:40:00|5548.9|5547.9|5548.7|5547.7|5550.2|5549.2|5546.7|5545.7|237
1611665100000|2021-01-26 12:45:00|5548.9|5547.9|5544.2|5543.2|5550.2|5549.2|5543.7|5542.7|159
1611665400000|2021-01-26 12:50:00|5544.4|5543.4|5551.2|5550.2|5552.7|5551.7|5544.4|5543.4|189
1611665700000|2021-01-26 12:55:00|5550.9|5549.9|5551.7|5550.7|5553.2|5552.2|5549.9|5548.9|191
1611666000000|2021-01-26 13:00:00|5552.2|5551.2|5554.4|5553.4|5554.7|5553.7|5552.2|5551.2|253
1611666300000|2021-01-26 13:05:00|5554.2|5553.2|5554.4|5553.4|5556.2|5555.2|5554.2|5553.2|243
1611666600000|2021-01-26 13:10:00|5554.2|5553.2|5549.9|5548.9|5555.2|5554.2|5549.7|5548.7|202
1611666900000|2021-01-26 13:15:00|5550.2|5549.2|5551.4|5550.4|5551.7|5550.7|5548.7|5547.7|264
1611667200000|2021-01-26 13:20:00|5551.2|5550.2|5551.7|5550.7|5551.9|5550.9|5549.2|5548.2|469
1611667500000|2021-01-26 13:25:00|5551.4|5550.4|5542.7|5541.7|5551.7|5550.7|5542.2|5541.2|433
1611667800000|2021-01-26 13:30:00|5542.9|5541.9|5538.2|5537.2|5543.9|5542.9|5536.7|5535.7|534
1611668100000|2021-01-26 13:35:00|5538.4|5537.4|5539.2|5538.2|5540.7|5539.7|5537.9|5536.9|173
1611668400000|2021-01-26 13:40:00|5539.4|5538.4|5542.7|5541.7|5542.7|5541.7|5539.2|5538.2|132
1611668700000|2021-01-26 13:45:00|5542.4|5541.4|5544.7|5543.7|5545.2|5544.2|5541.4|5540.4|127
1611669000000|2021-01-26 13:50:00|5544.4|5543.4|5545.7|5544.7|5546.7|5545.7|5543.9|5542.9|156
1611669300000|2021-01-26 13:55:00|5545.9|5544.9|5546.7|5545.7|5546.7|5545.7|5545.2|5544.2|139
1611669600000|2021-01-26 14:00:00|5546.9|5545.9|5549.7|5548.7|5550.7|5549.7|5546.9|5545.9|377
1611669900000|2021-01-26 14:05:00|5549.4|5548.4|5546.9|5545.9|5552.9|5551.9|5545.2|5544.2|355
1611670200000|2021-01-26 14:10:00|5546.7|5545.7|5548.4|5547.4|5549.7|5548.7|5546.2|5545.2|177
1611670500000|2021-01-26 14:15:00|5548.7|5547.7|5547.2|5546.2|5549.2|5548.2|5545.9|5544.9|171
1611670800000|2021-01-26 14:20:00|5547.4|5546.4|5540.7|5539.7|5547.7|5546.7|5540.2|5539.2|200
1611671100000|2021-01-26 14:25:00|5541.2|5540.2|5541.2|5540.2|5544.4|5543.4|5540.9|5539.9|286
1611671400000|2021-01-26 14:30:00|5541.7|5540.7|5541.7|5540.7|5546.7|5545.7|5539.2|5538.2|644
1611671700000|2021-01-26 14:35:00|5541.9|5540.9|5539.2|5538.2|5542.9|5541.9|5538.2|5537.2|355
1611672000000|2021-01-26 14:40:00|5539.4|5538.4|5538.2|5537.2|5539.9|5538.9|5536.7|5535.7|322
1611672300000|2021-01-26 14:45:00|5538.4|5537.4|5538.7|5537.7|5542.2|5541.2|5536.2|5535.2|439
1611672600000|2021-01-26 14:50:00|5538.9|5537.9|5533.4|5532.4|5538.9|5537.9|5531.2|5530.2|582
1611672900000|2021-01-26 14:55:00|5533.7|5532.7|5536.7|5535.7|5539.2|5538.2|5533.4|5532.4|306
1611673200000|2021-01-26 15:00:00|5536.9|5535.9|5542.2|5541.2|5544.7|5543.7|5536.4|5535.4|608
1611673500000|2021-01-26 15:05:00|5542.4|5541.4|5548.2|5547.2|5550.7|5549.7|5539.7|5538.7|838
1611673800000|2021-01-26 15:10:00|5547.9|5546.9|5540.9|5539.9|5549.1|5548.1|5536.4|5535.4|734
1611674100000|2021-01-26 15:15:00|5540.6|5539.6|5543.9|5542.9|5549.1|5548.1|5537.9|5536.9|720
1611674400000|2021-01-26 15:20:00|5543.6|5542.6|5546.1|5545.1|5548.9|5547.9|5540.9|5539.9|393
1611674700000|2021-01-26 15:25:00|5545.9|5544.9|5554.6|5553.6|5554.9|5553.9|5544.9|5543.9|1421
1611675000000|2021-01-26 15:30:00|5554.4|5553.4|5549.9|5548.9|5555.4|5554.4|5549.1|5548.1|512
1611675300000|2021-01-26 15:35:00|5550.4|5549.4|5551.4|5550.4|5552.6|5551.6|5545.9|5544.9|575
1611675600000|2021-01-26 15:40:00|5551.1|5550.1|5551.9|5550.9|5553.1|5552.1|5547.9|5546.9|425
1611675900000|2021-01-26 15:45:00|5552.1|5551.1|5550.4|5549.4|5554.4|5553.4|5550.4|5549.4|458
1611676200000|2021-01-26 15:50:00|5550.1|5549.1|5546.6|5545.6|5551.9|5550.9|5545.4|5544.4|471
1611676500000|2021-01-26 15:55:00|5546.9|5545.9|5543.4|5542.4|5547.1|5546.1|5542.4|5541.4|409
1611676800000|2021-01-26 16:00:00|5543.6|5542.6|5541.4|5540.4|5546.4|5545.4|5538.4|5537.4|522
1611677100000|2021-01-26 16:05:00|5541.6|5540.6|5533.6|5532.6|5542.1|5541.1|5531.9|5530.9|714
1611677400000|2021-01-26 16:10:00|5533.4|5532.4|5532.6|5531.6|5536.4|5535.4|5531.4|5530.4|558
1611677700000|2021-01-26 16:15:00|5532.4|5531.4|5530.4|5529.4|5536.1|5535.1|5529.9|5528.9|595
1611678000000|2021-01-26 16:20:00|5530.6|5529.6|5535.4|5534.4|5537.6|5536.6|5529.9|5528.9|930
1611678300000|2021-01-26 16:25:00|5535.9|5534.9|5537.6|5536.6|5540.4|5539.4|5534.6|5533.6|1260
1611678600000|2021-01-26 16:30:00|5538.1|5536.1|5526.1|5524.1|5538.1|5536.1|5524.9|5522.9|5325
1611678900000|2021-01-26 16:35:00|5526.4|5524.4|5530.9|5528.9|5531.4|5529.4|5523.4|5521.4|1997
1611679200000|2021-01-26 16:40:00|5530.6|5528.6|5525.1|5523.1|5530.9|5528.9|5524.9|5522.9|241
1611679500000|2021-01-26 16:45:00|5525.4|5523.4|5528.4|5526.4|5534.9|5532.9|5525.4|5523.4|3473
1611679800000|2021-01-26 16:50:00|5528.1|5526.1|5530.4|5528.4|5534.9|5532.9|5527.9|5525.9|386
1611680100000|2021-01-26 16:55:00|5530.6|5528.6|5533.4|5531.4|5534.4|5532.4|5528.6|5526.6|709
1611680400000|2021-01-26 17:00:00|5533.1|5531.1|5533.4|5531.4|5534.9|5532.9|5531.4|5529.4|272
1611680700000|2021-01-26 17:05:00|5533.6|5531.6|5533.1|5531.1|5536.9|5534.9|5532.4|5530.4|270
1611681000000|2021-01-26 17:10:00|5533.4|5531.4|5532.6|5530.6|5534.4|5532.4|5531.6|5529.6|162
1611681300000|2021-01-26 17:15:00|5532.9|5530.9|5536.1|5534.1|5536.4|5534.4|5531.1|5529.1|174
1611681600000|2021-01-26 17:20:00|5536.4|5534.4|5538.9|5536.9|5539.9|5537.9|5534.9|5532.9|214
1611681900000|2021-01-26 17:25:00|5539.1|5537.1|5542.6|5540.6|5543.9|5541.9|5539.1|5537.1|156
1611682200000|2021-01-26 17:30:00|5542.9|5540.9|5543.1|5541.1|5543.4|5541.4|5540.9|5538.9|78
1611682500000|2021-01-26 17:35:00|5542.6|5540.6|5539.4|5537.4|5542.9|5540.9|5539.4|5537.4|100
1611682800000|2021-01-26 17:40:00|5539.6|5537.6|5536.6|5534.6|5539.6|5537.6|5536.4|5534.4|85
1611683100000|2021-01-26 17:45:00|5536.4|5534.4|5536.4|5534.4|5537.6|5535.6|5534.4|5532.4|133
1611683400000|2021-01-26 17:50:00|5536.6|5534.6|5540.4|5538.4|5540.6|5538.6|5536.4|5534.4|142
1611683700000|2021-01-26 17:55:00|5540.6|5538.6|5539.4|5537.4|5542.4|5540.4|5537.6|5535.6|201
1611684000000|2021-01-26 18:00:00|5539.6|5537.6|5540.6|5538.6|5541.4|5539.4|5537.9|5535.9|89
1611684300000|2021-01-26 18:05:00|5540.4|5538.4|5543.4|5541.4|5543.9|5541.9|5539.4|5537.4|66
1611684600000|2021-01-26 18:10:00|5543.1|5541.1|5545.9|5543.9|5546.4|5544.4|5543.1|5541.1|147
1611684900000|2021-01-26 18:15:00|5545.6|5543.6|5544.4|5542.4|5546.4|5544.4|5544.1|5542.1|32
1611685200000|2021-01-26 18:20:00|5544.1|5542.1|5543.1|5541.1|5544.1|5542.1|5542.4|5540.4|23
1611685500000|2021-01-26 18:25:00|5543.4|5541.4|5544.4|5542.4|5545.1|5543.1|5542.9|5540.9|32
1611685800000|2021-01-26 18:30:00|5544.1|5542.1|5545.4|5543.4|5545.6|5543.6|5542.9|5540.9|31
1611686100000|2021-01-26 18:35:00|5545.1|5543.1|5545.1|5543.1|5545.4|5543.4|5543.6|5541.6|24
1611686400000|2021-01-26 18:40:00|5544.9|5542.9|5546.9|5544.9|5547.1|5545.1|5544.4|5542.4|10
1611686700000|2021-01-26 18:45:00|5547.1|5545.1|5546.6|5544.6|5547.1|5545.1|5546.1|5544.1|33
1611687000000|2021-01-26 18:50:00|5546.9|5544.9|5546.9|5544.9|5546.9|5544.9|5544.6|5542.6|22
1611687300000|2021-01-26 18:55:00|5547.1|5545.1|5546.1|5544.1|5547.1|5545.1|5545.4|5543.4|21
1611687600000|2021-01-26 19:00:00|5546.4|5544.4|5547.9|5545.9|5548.4|5546.4|5545.4|5543.4|10
1611687900000|2021-01-26 19:05:00|5547.6|5545.6|5548.9|5546.9|5549.1|5547.1|5547.6|5545.6|38
1611688200000|2021-01-26 19:10:00|5548.6|5546.6|5549.1|5547.1|5549.9|5547.9|5548.4|5546.4|21
1611688500000|2021-01-26 19:15:00|5548.9|5546.9|5548.6|5546.6|5549.4|5547.4|5548.1|5546.1|17
1611688800000|2021-01-26 19:20:00|5548.4|5546.4|5548.6|5546.6|5549.4|5547.4|5548.4|5546.4|9
1611689100000|2021-01-26 19:25:00|5548.4|5546.4|5546.6|5544.6|5548.6|5546.6|5542.9|5540.9|51
1611689400000|2021-01-26 19:30:00|5546.9|5544.9|5547.9|5545.9|5548.6|5546.6|5546.1|5544.1|15
1611689700000|2021-01-26 19:35:00|5548.1|5546.1|5547.1|5545.1|5548.6|5546.6|5546.6|5544.6|3
1611690000000|2021-01-26 19:40:00|5547.4|5545.4|5546.9|5544.9|5548.4|5546.4|5546.1|5544.1|27
1611690300000|2021-01-26 19:45:00|5546.6|5544.6|5544.4|5542.4|5546.9|5544.9|5543.4|5541.4|36
1611690600000|2021-01-26 19:50:00|5544.1|5542.1|5545.6|5543.6|5545.9|5543.9|5543.4|5541.4|9
1611690900000|2021-01-26 19:55:00|5545.9|5543.9|5548.1|5546.1|5548.4|5546.4|5545.9|5543.9|32
1611691200000|2021-01-26 20:00:00|5548.4|5546.4|5547.9|5545.9|5548.4|5546.4|5544.6|5542.6|49
1611691500000|2021-01-26 20:05:00|5547.6|5545.6|5550.6|5548.6|5550.9|5548.9|5547.6|5545.6|92
1611691800000|2021-01-26 20:10:00|5550.9|5548.9|5549.4|5547.4|5551.6|5549.6|5549.1|5547.1|27
1611692100000|2021-01-26 20:15:00|5549.1|5547.1|5548.6|5546.6|5549.9|5547.9|5546.6|5544.6|73
1611692400000|2021-01-26 20:20:00|5548.4|5546.4|5549.1|5547.1|5549.4|5547.4|5547.4|5545.4|103
1611692700000|2021-01-26 20:25:00|5549.4|5547.4|5550.9|5548.9|5550.9|5548.9|5548.9|5546.9|50
1611693000000|2021-01-26 20:30:00|5550.6|5548.6|5548.6|5546.6|5552.4|5550.4|5548.4|5546.4|65
1611693300000|2021-01-26 20:35:00|5548.4|5546.4|5544.1|5542.1|5548.9|5546.9|5543.9|5541.9|67
1611693600000|2021-01-26 20:40:00|5544.4|5542.4|5546.1|5544.1|5546.4|5544.4|5543.4|5541.4|51
1611693900000|2021-01-26 20:45:00|5546.4|5544.4|5545.1|5543.1|5548.1|5546.1|5545.1|5543.1|73
1611694200000|2021-01-26 20:50:00|5545.4|5543.4|5546.6|5544.6|5548.1|5546.1|5543.4|5541.4|179
1611694500000|2021-01-26 20:55:00|5546.4|5544.4|5545.4|5543.4|5546.4|5544.4|5539.9|5537.9|193
1611694800000|2021-01-26 21:00:00|5544.6|5542.6|5551.9|5547.9|5551.9|5547.9|5541.2|5537.2|0
1611695100000|2021-01-26 21:05:00|5551.8|5547.8|5555.5|5551.5|5557.8|5553.8|5550.9|5546.9|0
1611695400000|2021-01-26 21:10:00|5555.1|5551.1|5552.3|5548.3|5556.4|5552.4|5551.7|5547.7|0
1611695700000|2021-01-26 21:15:00|5552.5|5548.5|5553.8|5549.8|5554|5550|5552.3|5548.3|0
1611696000000|2021-01-26 21:20:00|5553.5|5549.5|5553.5|5549.5|5553.8|5549.8|5552.9|5548.9|0
1611696300000|2021-01-26 21:25:00|5553.6|5549.6|5553.4|5549.4|5553.6|5549.6|5553.4|5549.4|0
1611696600000|2021-01-26 21:30:00|5553.2|5549.2|5551.9|5547.9|5553.5|5549.5|5549.6|5545.6|0
1611696900000|2021-01-26 21:35:00|5551.8|5547.8|5552|5548|5552.6|5548.6|5549.8|5545.8|0
1611697200000|2021-01-26 21:40:00|5552.3|5548.3|5550|5546|5552.6|5548.6|5549.7|5545.7|0
1611697500000|2021-01-26 21:45:00|5549.9|5545.9|5548.7|5544.7|5550|5546|5547|5543|0
1611697800000|2021-01-26 21:50:00|5548.8|5544.8|5549.7|5545.7|5549.7|5545.7|5547|5543|0
1611698100000|2021-01-26 21:55:00|5549.6|5545.6|5547|5543|5549.7|5545.7|5546.4|5542.4|0
1611698400000|2021-01-26 22:00:00|5547.4|5543.4|5547.1|5543.1|5548|5544|5547|5543|0
1611698700000|2021-01-26 22:05:00|5547|5543|5546|5542|5547.1|5543.1|5545.9|5541.9|0
1611699000000|2021-01-26 22:10:00|5545.9|5541.9|5545.6|5541.6|5546|5542|5545.6|5541.6|0
1611699300000|2021-01-26 22:15:00|5545.2|5541.2|5545.4|5541.4|5545.7|5541.7|5544.8|5540.8|0
1611699600000|2021-01-26 22:20:00|5545.5|5541.5|5545.7|5541.7|5545.8|5541.8|5545.5|5541.5|0
1611699900000|2021-01-26 22:25:00|5545.6|5541.6|5545.9|5541.9|5546|5542|5545.6|5541.6|0
1611700200000|2021-01-26 22:30:00|5546|5542|5546|5542|5546.1|5542.1|5546|5542|0
1611701100000|2021-01-26 22:45:00|5545.8|5541.8|5544.8|5540.8|5545.8|5541.8|5544.8|5540.8|0
1611701400000|2021-01-26 22:50:00|5544.9|5540.9|5544.5|5540.5|5544.9|5540.9|5544.5|5540.5|0
1611701700000|2021-01-26 22:55:00|5544.8|5540.8|5544.8|5540.8|5545.3|5541.3|5544.7|5540.7|0
1611702000000|2021-01-26 23:00:00|5545.1|5541.1|5551.6|5547.6|5552.2|5548.2|5545.1|5541.1|0
1611702300000|2021-01-26 23:05:00|5551.4|5547.4|5548.7|5544.7|5551.6|5547.6|5548.6|5544.6|0
1611702600000|2021-01-26 23:10:00|5548.8|5544.8|5551|5547|5551.4|5547.4|5548.7|5544.7|0
1611702900000|2021-01-26 23:15:00|5551.1|5547.1|5550.9|5546.9|5551.6|5547.6|5550.6|5546.6|0
1611703200000|2021-01-26 23:20:00|5551|5547|5554.6|5550.6|5554.9|5550.9|5551|5547|0
1611703500000|2021-01-26 23:25:00|5554.5|5550.5|5551.7|5547.7|5554.5|5550.5|5551.1|5547.1|0
1611703800000|2021-01-26 23:30:00|5552.1|5548.1|5550.5|5546.5|5552.3|5548.3|5549.1|5545.1|0
1611704100000|2021-01-26 23:35:00|5550.6|5546.6|5547.2|5543.2|5550.6|5546.6|5546.3|5542.3|0
1611704400000|2021-01-26 23:40:00|5547.1|5543.1|5548.1|5544.1|5548.3|5544.3|5544.1|5540.1|0
1611704700000|2021-01-26 23:45:00|5547.7|5543.7|5547.4|5543.4|5548.7|5544.7|5546.8|5542.8|0
1611705000000|2021-01-26 23:50:00|5547.3|5543.3|5547.4|5543.4|5547.7|5543.7|5546.8|5542.8|0
1611705300000|2021-01-26 23:55:00|5547.3|5543.3|5547.7|5543.7|5548.7|5544.7|5546.5|5542.5|0
1611705600000|2021-01-27 00:00:00|5547.8|5543.8|5547.4|5543.4|5549.1|5545.1|5545.6|5541.6|0
1611705900000|2021-01-27 00:05:00|5547.5|5543.5|5544.5|5540.5|5548.2|5544.2|5544.2|5540.2|0
1611706200000|2021-01-27 00:10:00|5544.6|5540.6|5545.3|5541.3|5545.6|5541.6|5544.2|5540.2|0
1611706500000|2021-01-27 00:15:00|5545.2|5541.2|5543.8|5540.8|5545.3|5542.1|5539.1|5536.1|0
1611706800000|2021-01-27 00:20:00|5543.7|5540.7|5541.7|5538.7|5543.8|5540.8|5541.6|5538.6|0
1611707100000|2021-01-27 00:25:00|5542|5539|5546|5543|5547.5|5544.5|5541.7|5538.7|0
1611707400000|2021-01-27 00:30:00|5546.1|5543.1|5546.1|5543.1|5546.1|5543.1|5544.6|5541.6|0
1611707700000|2021-01-27 00:35:00|5546|5543|5546|5543|5547.4|5544.4|5546|5543|0
1611708000000|2021-01-27 00:40:00|5545.9|5542.9|5543|5540|5545.9|5542.9|5543|5540|0
1611708300000|2021-01-27 00:45:00|5542.5|5539.5|5541.6|5538.6|5543|5540|5540.3|5537.3|0
1611708600000|2021-01-27 00:50:00|5541.1|5538.1|5541.6|5538.6|5541.6|5538.6|5538.7|5535.7|0
1611708900000|2021-01-27 00:55:00|5541.7|5538.7|5543.2|5540.2|5543.2|5540.2|5540.3|5537.3|0
1611709200000|2021-01-27 01:00:00|5543.1|5540.1|5541.6|5538.6|5543.1|5540.1|5541.6|5538.6|0
1611709500000|2021-01-27 01:05:00|5541.7|5538.7|5541.5|5538.5|5543.1|5540.1|5541.5|5538.5|0
1611709800000|2021-01-27 01:10:00|5540.1|5537.1|5541.6|5538.6|5541.6|5538.6|5537.1|5534.1|0
1611710100000|2021-01-27 01:15:00|5541.3|5538.3|5538.7|5535.7|5541.6|5538.6|5537.2|5534.2|0
1611710400000|2021-01-27 01:20:00|5538.6|5535.6|5538.7|5535.7|5540.1|5537.1|5538|5535|0
1611710700000|2021-01-27 01:25:00|5539|5536|5541.8|5538.8|5543.2|5540.2|5538.7|5535.7|0
1611711000000|2021-01-27 01:30:00|5542.1|5539.1|5543.3|5540.3|5544.8|5541.8|5540.3|5537.3|0
1611711300000|2021-01-27 01:35:00|5543|5540|5540.2|5537.2|5543.3|5540.3|5538.7|5535.7|0
1611711600000|2021-01-27 01:40:00|5540.3|5537.3|5538.7|5535.7|5542.4|5539.4|5538.7|5535.7|0
1611711900000|2021-01-27 01:45:00|5538.8|5535.8|5534.4|5531.4|5540.1|5537.1|5533|5530|0
1611712200000|2021-01-27 01:50:00|5534.3|5531.3|5531.4|5528.4|5534.4|5531.4|5528.5|5525.5|0
1611712500000|2021-01-27 01:55:00|5531.5|5528.5|5531.5|5528.5|5534.3|5531.3|5531.4|5528.4|0
1611712800000|2021-01-27 02:00:00|5531.4|5528.4|5525.4|5522.4|5531.5|5528.5|5525.4|5522.4|0
1611713100000|2021-01-27 02:05:00|5526|5523|5525.5|5522.5|5528.3|5525.3|5524.1|5521.1|0
1611713400000|2021-01-27 02:10:00|5525.6|5522.6|5523.7|5520.7|5527|5524|5523.7|5520.7|0
1611713700000|2021-01-27 02:15:00|5523.8|5520.8|5526.8|5523.8|5528.2|5525.2|5523.8|5520.8|0
1611714000000|2021-01-27 02:20:00|5526.7|5523.7|5526.7|5523.7|5528.1|5525.1|5525.2|5522.2|0
1611714300000|2021-01-27 02:25:00|5526.8|5523.8|5531|5528|5531|5528|5526.7|5523.7|0
1611714600000|2021-01-27 02:30:00|5531.1|5528.1|5534.2|5531.2|5534.2|5531.2|5531|5528|0
1611714900000|2021-01-27 02:35:00|5532.8|5529.8|5532.7|5529.7|5532.8|5529.8|5531.3|5528.3|0
1611715200000|2021-01-27 02:40:00|5532.8|5529.8|5531.3|5528.3|5534.1|5531.1|5531.3|5528.3|0
1611715500000|2021-01-27 02:45:00|5531.2|5528.2|5531.3|5528.3|5532.7|5529.7|5529.8|5526.8|0
1611715800000|2021-01-27 02:50:00|5531.4|5528.4|5529.9|5526.9|5532.7|5529.7|5529.9|5526.9|0
1611716100000|2021-01-27 02:55:00|5530|5527|5530|5527|5531.4|5528.4|5529.9|5526.9|0
1611716400000|2021-01-27 03:00:00|5529.7|5526.7|5529.8|5526.8|5529.9|5526.9|5526.9|5523.9|0
1611716700000|2021-01-27 03:05:00|5529.9|5526.9|5526.9|5523.9|5531.3|5528.3|5525.5|5522.5|0
1611717000000|2021-01-27 03:10:00|5526.8|5523.8|5528.4|5525.4|5528.5|5525.5|5525.5|5522.5|0
1611717300000|2021-01-27 03:15:00|5528.1|5525.1|5530|5527|5531.5|5528.5|5527|5524|0
1611717600000|2021-01-27 03:20:00|5530.3|5527.3|5529.1|5526.1|5531.4|5528.4|5529.1|5526.1|0
1611717900000|2021-01-27 03:25:00|5528.9|5525.9|5532.7|5529.7|5532.8|5529.8|5528.4|5525.4|0
1611718200000|2021-01-27 03:30:00|5532.6|5529.6|5532.8|5529.8|5534.1|5531.1|5531.2|5528.2|0
1611718500000|2021-01-27 03:35:00|5533.4|5530.4|5534.3|5531.3|5535.7|5532.7|5532.8|5529.8|0
1611718800000|2021-01-27 03:40:00|5534|5531|5534.3|5531.3|5534.3|5531.3|5532.9|5529.9|0
1611719100000|2021-01-27 03:45:00|5533.7|5530.7|5534.3|5531.3|5534.3|5531.3|5532.9|5529.9|0
1611719400000|2021-01-27 03:50:00|5534.4|5531.4|5534.6|5531.6|5535.8|5532.8|5534.4|5531.4|0
1611719700000|2021-01-27 03:55:00|5534.5|5531.5|5534.5|5531.5|5534.6|5531.6|5533.1|5530.1|0
1611720000000|2021-01-27 04:00:00|5534.6|5531.6|5536|5533|5536|5533|5534.6|5531.6|0
1611720300000|2021-01-27 04:05:00|5535.9|5532.9|5535.9|5532.9|5536|5533|5535.9|5532.9|0
1611720600000|2021-01-27 04:10:00|5536|5533|5535.9|5532.9|5536|5533|5535.9|5532.9|0
1611720900000|2021-01-27 04:15:00|5535.8|5532.8|5532.9|5529.9|5535.8|5532.8|5532.9|5529.9|0
1611721200000|2021-01-27 04:20:00|5532.8|5529.8|5530.1|5527.1|5532.8|5529.8|5529.9|5526.9|0
1611721500000|2021-01-27 04:25:00|5530|5527|5530.3|5527.3|5531.7|5528.7|5530|5527|0
1611721800000|2021-01-27 04:30:00|5530|5527|5528.7|5525.7|5530.3|5527.3|5528.7|5525.7|0
1611722100000|2021-01-27 04:35:00|5528.8|5525.8|5528.8|5525.8|5528.8|5525.8|5528.8|5525.8|0
1611722400000|2021-01-27 04:40:00|5528.5|5525.5|5530.4|5527.4|5531.6|5528.6|5527.4|5524.4|0
1611722700000|2021-01-27 04:45:00|5530.3|5527.3|5530.5|5527.5|5531.8|5528.8|5529|5526|0
1611723000000|2021-01-27 04:50:00|5530.4|5527.4|5528.8|5525.8|5530.5|5527.5|5527.4|5524.4|0
1611723300000|2021-01-27 04:55:00|5528.9|5525.9|5530.4|5527.4|5531.8|5528.8|5528.8|5525.8|0
1611723600000|2021-01-27 05:00:00|5530.3|5527.3|5530.3|5527.3|5530.4|5527.4|5528.8|5525.8|0
1611723900000|2021-01-27 05:05:00|5530.4|5527.4|5531.8|5528.8|5533.2|5530.2|5530.3|5527.3|0
1611724200000|2021-01-27 05:10:00|5532.1|5529.1|5533.2|5530.2|5533.3|5530.3|5531.8|5528.8|0
1611724500000|2021-01-27 05:15:00|5532.7|5529.7|5530.2|5527.2|5532.7|5529.7|5528.8|5525.8|0
1611724800000|2021-01-27 05:20:00|5530.3|5527.3|5530.2|5527.2|5531.7|5528.7|5529.4|5526.4|0
1611725100000|2021-01-27 05:25:00|5530.1|5527.1|5531.4|5528.4|5531.6|5528.6|5530.1|5527.1|0
1611725400000|2021-01-27 05:30:00|5530.9|5527.9|5530.1|5527.1|5531.5|5528.5|5530|5527|0
1611725700000|2021-01-27 05:35:00|5530|5527|5530.2|5527.2|5531.6|5528.6|5527.3|5524.3|0
1611726000000|2021-01-27 05:40:00|5530.3|5527.3|5533.1|5530.1|5533.1|5530.1|5528.9|5525.9|0
1611726300000|2021-01-27 05:45:00|5533.2|5530.2|5533.2|5530.2|5533.3|5530.3|5530.4|5527.4|0
1611726600000|2021-01-27 05:50:00|5533.5|5530.5|5533.4|5530.4|5534.9|5531.9|5532|5529|0
1611726900000|2021-01-27 05:55:00|5533.3|5530.3|5534.8|5531.8|5534.9|5531.9|5533.3|5530.3|0
1611727200000|2021-01-27 06:00:00|5534.9|5531.9|5531.7|5528.7|5536.1|5533.1|5531.7|5528.7|0
1611727500000|2021-01-27 06:05:00|5531.8|5528.8|5528.9|5525.9|5531.8|5528.8|5528.8|5525.8|0
1611727800000|2021-01-27 06:10:00|5529.1|5526.1|5529|5526|5530.3|5527.3|5527.3|5524.3|0
1611728100000|2021-01-27 06:15:00|5529.1|5526.1|5529.2|5526.2|5529.4|5526.4|5527.8|5524.8|0
1611728400000|2021-01-27 06:20:00|5528.7|5525.7|5527.8|5524.8|5528.7|5525.7|5527.7|5524.7|0
1611728700000|2021-01-27 06:25:00|5527.9|5524.9|5527.7|5524.7|5529.2|5526.2|5527.7|5524.7|0
1611729000000|2021-01-27 06:30:00|5527.8|5524.8|5529.2|5526.2|5529.2|5526.2|5527.7|5524.7|0
1611729300000|2021-01-27 06:35:00|5528.9|5525.9|5533.6|5530.6|5533.6|5530.6|5527.7|5524.7|0
1611729600000|2021-01-27 06:40:00|5533.5|5530.5|5529.5|5526.5|5533.6|5530.6|5529.4|5526.4|0
1611729900000|2021-01-27 06:45:00|5529.6|5526.6|5528.1|5525.1|5529.6|5526.6|5528|5525|0
1611730200000|2021-01-27 06:50:00|5528.2|5525.2|5532.5|5529.5|5532.5|5529.5|5528.2|5525.2|0
1611730500000|2021-01-27 06:55:00|5532.6|5529.6|5534.5|5531.5|5537.5|5534.5|5532.6|5529.6|0
1611730800000|2021-01-27 07:00:00|5533.7|5530.7|5534.1|5532.1|5541.1|5539.1|5533.6|5530.2|429
1611731100000|2021-01-27 07:05:00|5534.4|5532.4|5532.6|5530.6|5534.9|5532.9|5531.9|5529.9|173
1611731400000|2021-01-27 07:10:00|5532.9|5530.9|5537.1|5535.1|5537.9|5535.9|5531.6|5529.6|104
1611731700000|2021-01-27 07:15:00|5537.4|5535.4|5537.6|5535.6|5537.6|5535.6|5535.4|5533.4|64
1611732000000|2021-01-27 07:20:00|5537.9|5535.9|5534.9|5532.9|5539.9|5537.9|5534.9|5532.9|104
1611732300000|2021-01-27 07:25:00|5535.6|5533.6|5535.1|5533.1|5536.1|5534.1|5533.6|5531.6|49
1611732600000|2021-01-27 07:30:00|5534.9|5532.9|5532.1|5530.1|5534.9|5532.9|5531.9|5529.9|45
1611732900000|2021-01-27 07:35:00|5531.9|5529.9|5532.1|5530.1|5532.9|5530.9|5529.9|5527.9|74
1611733200000|2021-01-27 07:40:00|5531.9|5529.9|5533.6|5531.6|5533.6|5531.6|5530.9|5528.9|70
1611733500000|2021-01-27 07:45:00|5533.4|5531.4|5529.1|5527.1|5533.6|5531.6|5528.4|5526.4|109
1611733800000|2021-01-27 07:50:00|5529.4|5527.4|5527.1|5525.1|5529.9|5527.9|5526.9|5524.9|136
1611734100000|2021-01-27 07:55:00|5527.4|5525.4|5536.4|5534.4|5536.6|5534.6|5526.6|5524.6|220
1611734400000|2021-01-27 08:00:00|5535.9|5534.9|5509.4|5508.4|5535.9|5534.9|5506.1|5505.1|2935
1611734700000|2021-01-27 08:05:00|5509.6|5508.6|5529.4|5528.4|5532.4|5531.4|5507.4|5506.4|1427
1611735000000|2021-01-27 08:10:00|5528.9|5527.9|5536.9|5535.9|5537.6|5536.6|5526.4|5525.4|1747
1611735300000|2021-01-27 08:15:00|5536.4|5535.4|5540.4|5539.4|5544.4|5543.4|5531.1|5530.1|1365
1611735600000|2021-01-27 08:20:00|5539.9|5538.9|5536.9|5535.9|5543.9|5542.9|5536.4|5535.4|553
1611735900000|2021-01-27 08:25:00|5537.1|5536.1|5535.6|5534.6|5544.9|5543.9|5534.9|5533.9|627
1611736200000|2021-01-27 08:30:00|5535.9|5534.9|5542.6|5541.6|5544.6|5543.6|5535.6|5534.6|519
1611736500000|2021-01-27 08:35:00|5542.4|5541.4|5545.4|5544.4|5546.9|5545.9|5541.1|5540.1|344
1611736800000|2021-01-27 08:40:00|5544.4|5543.4|5542.1|5541.1|5544.6|5543.6|5538.4|5537.4|264
1611737100000|2021-01-27 08:45:00|5542.4|5541.4|5538.4|5537.4|5542.4|5541.4|5536.1|5535.1|289
1611737400000|2021-01-27 08:50:00|5538.6|5537.6|5530.1|5529.1|5538.9|5537.9|5528.1|5527.1|515
1611737700000|2021-01-27 08:55:00|5529.9|5528.9|5528.9|5527.9|5530.4|5529.4|5523.9|5522.9|399
1611738000000|2021-01-27 09:00:00|5528.6|5527.6|5537.6|5536.6|5539.1|5538.1|5527.9|5526.9|370
1611738300000|2021-01-27 09:05:00|5537.9|5536.9|5537.1|5536.1|5541.4|5540.4|5536.9|5535.9|298
1611738600000|2021-01-27 09:10:00|5536.6|5535.6|5537.1|5536.1|5542.4|5541.4|5534.4|5533.4|903
1611738900000|2021-01-27 09:15:00|5536.9|5535.9|5542.1|5541.1|5542.4|5541.4|5534.1|5533.1|452
1611739200000|2021-01-27 09:20:00|5541.9|5540.9|5536.6|5535.6|5544.4|5543.4|5535.9|5534.9|559
1611739500000|2021-01-27 09:25:00|5536.9|5535.9|5540.9|5539.9|5542.9|5541.9|5535.4|5534.4|547
1611739800000|2021-01-27 09:30:00|5540.6|5539.6|5539.1|5538.1|5542.6|5541.6|5538.4|5537.4|227
1611740100000|2021-01-27 09:35:00|5539.4|5538.4|5533.4|5532.4|5541.1|5540.1|5533.1|5532.1|264
1611740400000|2021-01-27 09:40:00|5533.1|5532.1|5533.4|5532.4|5535.4|5534.4|5530.6|5529.6|361
1611740700000|2021-01-27 09:45:00|5533.6|5532.6|5529.1|5528.1|5534.9|5533.9|5528.9|5527.9|225
1611741000000|2021-01-27 09:50:00|5528.9|5527.9|5525.9|5524.9|5530.6|5529.6|5524.4|5523.4|230
1611741300000|2021-01-27 09:55:00|5525.6|5524.6|5526.4|5525.4|5529.1|5528.1|5524.9|5523.9|248
1611741600000|2021-01-27 10:00:00|5526.1|5525.1|5520.9|5519.9|5526.4|5525.4|5520.9|5519.9|320
1611741900000|2021-01-27 10:05:00|5520.6|5519.6|5514.6|5513.6|5521.1|5520.1|5514.6|5513.6|615
1611742200000|2021-01-27 10:10:00|5514.4|5513.4|5509.4|5508.4|5515.1|5514.1|5508.4|5507.4|496
1611742500000|2021-01-27 10:15:00|5509.6|5508.6|5509.6|5508.6|5510.9|5509.9|5506.9|5505.9|348
1611742800000|2021-01-27 10:20:00|5509.9|5508.9|5510.1|5509.1|5514.4|5513.4|5508.4|5507.4|366
1611743100000|2021-01-27 10:25:00|5509.9|5508.9|5509.1|5508.1|5510.4|5509.4|5507.6|5506.6|294
1611743400000|2021-01-27 10:30:00|5508.9|5507.9|5510.6|5509.6|5513.4|5512.4|5506.9|5505.9|336
1611743700000|2021-01-27 10:35:00|5510.4|5509.4|5503.4|5502.4|5510.9|5509.9|5501.9|5500.9|303
1611744000000|2021-01-27 10:40:00|5503.1|5502.1|5499.4|5498.4|5505.4|5504.4|5498.9|5497.9|421
1611744300000|2021-01-27 10:45:00|5499.1|5498.1|5496.4|5495.4|5501.1|5500.1|5495.1|5494.1|451
1611744600000|2021-01-27 10:50:00|5496.6|5495.6|5489.4|5488.4|5498.4|5497.4|5489.4|5488.4|711
1611744900000|2021-01-27 10:55:00|5489.6|5488.6|5489.1|5488.1|5493.4|5492.4|5487.9|5486.9|723
1611745200000|2021-01-27 11:00:00|5489.4|5488.4|5477.4|5476.4|5489.6|5488.6|5475.1|5474.1|1025
1611745500000|2021-01-27 11:05:00|5477.6|5476.6|5482.9|5481.9|5483.1|5482.1|5472.9|5471.9|669
1611745800000|2021-01-27 11:10:00|5482.6|5481.6|5480.9|5479.9|5483.4|5482.4|5476.4|5475.4|559
1611746100000|2021-01-27 11:15:00|5480.6|5479.6|5483.4|5482.4|5484.6|5483.6|5479.1|5478.1|437
1611746400000|2021-01-27 11:20:00|5483.1|5482.1|5483.1|5482.1|5487.4|5486.4|5481.4|5480.4|241
1611746700000|2021-01-27 11:25:00|5482.9|5481.9|5480.9|5479.9|5482.9|5481.9|5471.9|5470.9|503
1611747000000|2021-01-27 11:30:00|5480.4|5479.4|5473.9|5472.9|5480.6|5479.6|5472.9|5471.9|307
1611747300000|2021-01-27 11:35:00|5474.1|5473.1|5470.6|5469.6|5474.9|5473.9|5466.1|5465.1|751
1611747600000|2021-01-27 11:40:00|5470.4|5469.4|5465.9|5464.9|5470.6|5469.6|5464.1|5463.1|588
1611747900000|2021-01-27 11:45:00|5465.6|5464.6|5456.6|5455.6|5465.6|5464.6|5449.9|5448.9|903
1611748200000|2021-01-27 11:50:00|5456.9|5455.9|5467.1|5466.1|5467.9|5466.9|5450.4|5449.4|953
1611748500000|2021-01-27 11:55:00|5466.9|5465.9|5467.9|5466.9|5469.1|5468.1|5461.9|5460.9|665
1611748800000|2021-01-27 12:00:00|5467.6|5466.6|5466.9|5465.9|5472.6|5471.6|5465.1|5464.1|552
1611749100000|2021-01-27 12:05:00|5466.6|5465.6|5465.9|5464.9|5472.1|5471.1|5463.6|5462.6|537
1611749400000|2021-01-27 12:10:00|5465.6|5464.6|5459.6|5458.6|5468.1|5467.1|5457.6|5456.6|461
1611749700000|2021-01-27 12:15:00|5459.4|5458.4|5452.4|5451.4|5459.6|5458.6|5451.4|5450.4|633
1611750000000|2021-01-27 12:20:00|5452.6|5451.6|5455.6|5454.6|5456.1|5455.1|5449.4|5448.4|499
1611750300000|2021-01-27 12:25:00|5455.9|5454.9|5456.6|5455.6|5458.4|5457.4|5448.9|5447.9|662
1611750600000|2021-01-27 12:30:00|5456.4|5455.4|5450.4|5449.4|5456.9|5455.9|5449.9|5448.9|519
1611750900000|2021-01-27 12:35:00|5450.1|5449.1|5444.4|5443.4|5452.9|5451.9|5442.4|5441.4|681
1611751200000|2021-01-27 12:40:00|5445.3|5444.3|5442.8|5441.8|5448|5447|5440.3|5439.3|1113
1611751500000|2021-01-27 12:45:00|5442.5|5441.5|5454.3|5453.3|5456.5|5455.5|5441|5440|743
1611751800000|2021-01-27 12:50:00|5454|5453|5441.8|5440.8|5454|5453|5441.8|5440.8|469
1611752100000|2021-01-27 12:55:00|5442|5441|5435.3|5434.3|5442.3|5441.3|5434.5|5433.5|739
1611752400000|2021-01-27 13:00:00|5435|5434|5432.5|5431.5|5439.3|5438.3|5431.8|5430.8|695
1611752700000|2021-01-27 13:05:00|5432.3|5431.3|5434.3|5433.3|5439.3|5438.3|5430.3|5429.3|488
1611753000000|2021-01-27 13:10:00|5434|5433|5438.8|5437.8|5438.8|5437.8|5431.8|5430.8|494
1611753300000|2021-01-27 13:15:00|5439|5438|5453|5452|5453.8|5452.8|5437.5|5436.5|693
1611753600000|2021-01-27 13:20:00|5452.8|5451.8|5453.8|5452.8|5455.8|5454.8|5450.8|5449.8|437
1611753900000|2021-01-27 13:25:00|5454|5453|5446.8|5445.8|5455.8|5454.8|5446.8|5445.8|326
1611754200000|2021-01-27 13:30:00|5447.3|5446.3|5442|5441|5449.8|5448.8|5440.8|5439.8|385
1611754500000|2021-01-27 13:35:00|5442.3|5441.3|5426.3|5425.3|5443|5442|5424.3|5423.3|1539
1611754800000|2021-01-27 13:40:00|5426|5425|5429.8|5428.8|5432.3|5431.3|5423.8|5422.8|872
1611755100000|2021-01-27 13:45:00|5429.5|5428.5|5430.3|5429.3|5432.3|5431.3|5426.5|5425.5|739
1611755400000|2021-01-27 13:50:00|5430.5|5429.5|5433.3|5432.3|5436.5|5435.5|5430.3|5429.3|452
1611755700000|2021-01-27 13:55:00|5433.5|5432.5|5430|5429|5434.8|5433.8|5426.8|5425.8|796
1611756000000|2021-01-27 14:00:00|5430.3|5429.3|5422.8|5421.8|5432.8|5431.8|5422.8|5421.8|603
1611756300000|2021-01-27 14:05:00|5423|5422|5413.3|5412.3|5424.5|5423.5|5411.8|5410.8|1207
1611756600000|2021-01-27 14:10:00|5413.5|5412.5|5412.5|5411.5|5414.8|5413.8|5409.3|5408.3|640
1611756900000|2021-01-27 14:15:00|5412.3|5411.3|5419.5|5418.5|5420.3|5419.3|5409.3|5408.3|638
1611757200000|2021-01-27 14:20:00|5419.3|5418.3|5422|5421|5424.8|5423.8|5418.5|5417.5|540
1611757500000|2021-01-27 14:25:00|5422.3|5421.3|5434|5433|5434.3|5433.3|5421.8|5420.8|635
1611757800000|2021-01-27 14:30:00|5433.8|5432.8|5418.8|5417.8|5435.3|5434.3|5415|5414|1841
1611758100000|2021-01-27 14:35:00|5419|5418|5422.5|5421.5|5424.3|5423.3|5408.8|5407.8|2390
1611758400000|2021-01-27 14:40:00|5422.8|5421.8|5405.5|5404.5|5422.8|5421.8|5404.8|5403.8|1800
1611758700000|2021-01-27 14:45:00|5405.8|5404.8|5407.3|5406.3|5414.3|5413.3|5404.8|5403.8|1279
1611759000000|2021-01-27 14:50:00|5407.5|5406.5|5412.5|5411.5|5412.8|5411.8|5399.8|5398.8|2694
1611759300000|2021-01-27 14:55:00|5412.3|5411.3|5422.3|5421.3|5431.5|5430.5|5411.3|5410.3|1577
1611759600000|2021-01-27 15:00:00|5422|5421|5430.5|5429.5|5435.8|5434.8|5420.3|5419.3|1451
1611759900000|2021-01-27 15:05:00|5431|5430|5433|5432|5434|5433|5425|5424|3893
1611760200000|2021-01-27 15:10:00|5432.3|5431.3|5428.8|5427.8|5436.1|5435.1|5428.1|5427.1|1881
1611760500000|2021-01-27 15:15:00|5428.6|5427.6|5439.1|5438.1|5440.6|5439.6|5421.6|5420.6|1244
1611760800000|2021-01-27 15:20:00|5439.3|5438.3|5450.6|5449.6|5451.6|5450.6|5439.3|5438.3|1244
1611761100000|2021-01-27 15:25:00|5450.8|5449.8|5446.8|5445.8|5456.1|5455.1|5446.8|5445.8|816
1611761400000|2021-01-27 15:30:00|5447.1|5446.1|5448.8|5447.8|5456.6|5455.6|5441.3|5440.3|1212
1611761700000|2021-01-27 15:35:00|5449.1|5448.1|5441.8|5440.8|5450.3|5449.3|5441.3|5440.3|640
1611762000000|2021-01-27 15:40:00|5442.3|5441.3|5447.8|5446.8|5449.6|5448.6|5440.6|5439.6|476
1611762300000|2021-01-27 15:45:00|5448.1|5447.1|5458.3|5457.3|5459.6|5458.6|5447.6|5446.6|568
1611762600000|2021-01-27 15:50:00|5458.1|5457.1|5459.8|5458.8|5461.8|5460.8|5454.3|5453.3|521
1611762900000|2021-01-27 15:55:00|5460.1|5459.1|5459.3|5458.3|5464.1|5463.1|5458.1|5457.1|795
1611763200000|2021-01-27 16:00:00|5459.1|5458.1|5460.8|5459.8|5462.1|5461.1|5455.6|5454.6|517
1611763500000|2021-01-27 16:05:00|5460.6|5459.6|5454.8|5453.8|5461.6|5460.6|5451.6|5450.6|742
1611763800000|2021-01-27 16:10:00|5455.1|5454.1|5453.8|5452.8|5458.6|5457.6|5450.8|5449.8|534
1611764100000|2021-01-27 16:15:00|5453.6|5452.6|5452.8|5451.8|5456.6|5455.6|5451.3|5450.3|747
1611764400000|2021-01-27 16:20:00|5453.1|5452.1|5454.6|5453.6|5455.6|5454.6|5448.6|5447.6|633
1611764700000|2021-01-27 16:25:00|5454.8|5453.8|5461.6|5460.6|5461.6|5460.6|5453.8|5452.8|1625
1611765000000|2021-01-27 16:30:00|5462.3|5460.3|5457.1|5455.1|5464.8|5462.8|5453.8|5451.8|3735
1611765300000|2021-01-27 16:35:00|5457.6|5455.6|5469.8|5467.8|5471.6|5469.6|5454.8|5452.8|3575
1611765600000|2021-01-27 16:40:00|5469.6|5467.6|5467.8|5465.8|5474.6|5472.6|5467.6|5465.6|2185
1611765900000|2021-01-27 16:45:00|5468.1|5466.1|5461.6|5459.6|5479.3|5477.3|5461.6|5459.6|1815
1611766200000|2021-01-27 16:50:00|5461.3|5459.3|5453.6|5451.6|5464.8|5462.8|5453.1|5451.1|1020
1611766500000|2021-01-27 16:55:00|5453.8|5451.8|5445.6|5443.6|5454.3|5452.3|5444.3|5442.3|758
1611766800000|2021-01-27 17:00:00|5445.3|5443.3|5441.8|5439.8|5446.6|5444.6|5441.1|5439.1|446
1611767100000|2021-01-27 17:05:00|5442.1|5440.1|5454.1|5452.1|5454.1|5452.1|5441.8|5439.8|313
1611767400000|2021-01-27 17:10:00|5453.8|5451.8|5464.3|5462.3|5466.1|5464.1|5453.3|5451.3|391
1611767700000|2021-01-27 17:15:00|5464.1|5462.1|5464.6|5462.6|5466.6|5464.6|5461.1|5459.1|315
1611768000000|2021-01-27 17:20:00|5464.3|5462.3|5460.8|5458.8|5465.8|5463.8|5459.6|5457.6|191
1611768300000|2021-01-27 17:25:00|5461.1|5459.1|5457.1|5455.1|5461.6|5459.6|5456.6|5454.6|346
1611768600000|2021-01-27 17:30:00|5457.3|5455.3|5455.1|5453.1|5457.8|5455.8|5453.8|5451.8|224
1611768900000|2021-01-27 17:35:00|5455.3|5453.3|5458.8|5456.8|5459.6|5457.6|5452.3|5450.3|363
1611769200000|2021-01-27 17:40:00|5459.1|5457.1|5462.8|5460.8|5463.1|5461.1|5458.3|5456.3|348
1611769500000|2021-01-27 17:45:00|5462.6|5460.6|5463.3|5461.3|5463.3|5461.3|5458.1|5456.1|116
1611769800000|2021-01-27 17:50:00|5463.1|5461.1|5463.3|5461.3|5466.8|5464.8|5460.6|5458.6|175
1611770100000|2021-01-27 17:55:00|5463.6|5461.6|5465.3|5463.3|5467.1|5465.1|5463.1|5461.1|136
1611770400000|2021-01-27 18:00:00|5465.6|5463.6|5463.3|5461.3|5468.1|5466.1|5462.8|5460.8|77
1611770700000|2021-01-27 18:05:00|5463.6|5461.6|5463.3|5461.3|5464.1|5462.1|5460.3|5458.3|101
1611771000000|2021-01-27 18:10:00|5463.6|5461.6|5461.3|5459.3|5464.3|5462.3|5458.6|5456.6|36
1611771300000|2021-01-27 18:15:00|5461.6|5459.6|5460.3|5458.3|5463.8|5461.8|5458.3|5456.3|56
1611771600000|2021-01-27 18:20:00|5460.6|5458.6|5457.8|5455.8|5461.3|5459.3|5456.3|5454.3|67
1611771900000|2021-01-27 18:25:00|5457.6|5455.6|5460.3|5458.3|5464.3|5462.3|5457.6|5455.6|53
1611772200000|2021-01-27 18:30:00|5460.6|5458.6|5459.6|5457.6|5461.8|5459.8|5457.3|5455.3|46
1611772500000|2021-01-27 18:35:00|5459.3|5457.3|5460.3|5458.3|5461.1|5459.1|5457.3|5455.3|49
1611772800000|2021-01-27 18:40:00|5460.1|5458.1|5455.6|5453.6|5461.6|5459.6|5455.6|5453.6|71
1611773100000|2021-01-27 18:45:00|5455.3|5453.3|5454.8|5452.8|5456.8|5454.8|5452.8|5450.8|41
1611773400000|2021-01-27 18:50:00|5454.6|5452.6|5458.6|5456.6|5458.6|5456.6|5452.6|5450.6|43
1611773700000|2021-01-27 18:55:00|5458.3|5456.3|5452.1|5450.1|5460.1|5458.1|5450.6|5448.6|240
1611774000000|2021-01-27 19:00:00|5452.8|5450.8|5453.8|5451.8|5459.1|5457.1|5451.3|5449.3|128
1611774300000|2021-01-27 19:05:00|5453.6|5451.6|5453.8|5451.8|5453.8|5451.8|5448.8|5446.8|95
1611774600000|2021-01-27 19:10:00|5453.6|5451.6|5453.6|5451.6|5455.6|5453.6|5451.8|5449.8|150
1611774900000|2021-01-27 19:15:00|5453.3|5451.3|5444.8|5442.8|5453.6|5451.6|5442.8|5440.8|433
1611775200000|2021-01-27 19:20:00|5444.6|5442.6|5446.6|5444.6|5447.8|5445.8|5442.1|5440.1|196
1611775500000|2021-01-27 19:25:00|5446.8|5444.8|5444.6|5442.6|5449.3|5447.3|5443.8|5441.8|83
1611775800000|2021-01-27 19:30:00|5444.3|5442.3|5428.8|5426.8|5445.3|5443.3|5428.8|5426.8|290
1611776100000|2021-01-27 19:35:00|5429.1|5427.1|5431.3|5429.3|5433.6|5431.6|5426.1|5424.1|240
1611776400000|2021-01-27 19:40:00|5430.8|5428.8|5438.3|5436.3|5440.6|5438.6|5428.3|5426.3|137
1611776700000|2021-01-27 19:45:00|5438.1|5436.1|5430.3|5428.3|5439.8|5437.8|5427.3|5425.3|155
1611777000000|2021-01-27 19:50:00|5430.1|5428.1|5428.3|5426.3|5434.3|5432.3|5423.1|5421.1|244
1611777300000|2021-01-27 19:55:00|5428.1|5426.1|5428.6|5426.6|5433.3|5431.3|5421.8|5419.8|137
1611777600000|2021-01-27 20:00:00|5428.3|5426.3|5428.6|5426.6|5432.3|5430.3|5423.6|5421.6|438
1611777900000|2021-01-27 20:05:00|5428.3|5426.3|5428.8|5426.8|5434.6|5432.6|5426.6|5424.6|210
1611778200000|2021-01-27 20:10:00|5429.1|5427.1|5436.6|5434.6|5438.8|5436.8|5426.3|5424.3|191
1611778500000|2021-01-27 20:15:00|5436.3|5434.3|5431.8|5429.8|5437.3|5435.3|5431.8|5429.8|113
1611778800000|2021-01-27 20:20:00|5431.6|5429.6|5425.3|5423.3|5434.6|5432.6|5422.8|5420.8|192
1611779100000|2021-01-27 20:25:00|5425.1|5423.1|5421.8|5419.8|5432.1|5430.1|5418.1|5416.1|288
1611779400000|2021-01-27 20:30:00|5421.6|5419.6|5416.8|5414.8|5424.8|5422.8|5416.1|5414.1|164
1611779700000|2021-01-27 20:35:00|5417.1|5415.1|5415.8|5413.8|5420.8|5418.8|5409.8|5407.8|381
1611780000000|2021-01-27 20:40:00|5415.6|5413.6|5417.1|5415.1|5420.3|5418.3|5410.8|5408.8|158
1611780300000|2021-01-27 20:45:00|5416.8|5414.8|5421.6|5419.6|5424.3|5422.3|5412.3|5410.3|230
1611780600000|2021-01-27 20:50:00|5421.3|5419.3|5421.1|5419.1|5425.3|5423.3|5417.3|5415.3|299
1611780900000|2021-01-27 20:55:00|5420.8|5418.8|5414.6|5412.6|5423.8|5421.8|5412.6|5410.6|283
1611781200000|2021-01-27 21:00:00|5417.8|5413.8|5417.4|5413.4|5429|5425|5412.4|5408.4|0
1611781500000|2021-01-27 21:05:00|5417.5|5413.5|5399|5395|5420.8|5416.8|5396.9|5392.9|0
1611781800000|2021-01-27 21:10:00|5398.9|5394.9|5391.3|5387.3|5400.8|5396.8|5379.8|5375.8|0
1611782100000|2021-01-27 21:15:00|5390.9|5386.9|5387.3|5383.3|5394.2|5390.2|5383.9|5379.9|0
1611782400000|2021-01-27 21:20:00|5387.7|5383.7|5392.5|5388.5|5395.4|5391.4|5387.5|5383.5|0
1611782700000|2021-01-27 21:25:00|5392.7|5388.7|5390.8|5386.8|5393.5|5389.5|5383.5|5379.5|0
1611783000000|2021-01-27 21:30:00|5375.3|5371.3|5400.5|5396.5|5406.4|5402.4|5375.3|5371.3|0
1611783300000|2021-01-27 21:35:00|5400.8|5396.8|5405.9|5401.9|5405.9|5401.9|5395.9|5391.9|0
1611783600000|2021-01-27 21:40:00|5405.6|5401.6|5413.4|5409.4|5416.3|5412.3|5401.8|5397.8|0
1611783900000|2021-01-27 21:45:00|5413.3|5409.3|5405.8|5401.8|5415.1|5411.1|5404.1|5400.1|0
1611784200000|2021-01-27 21:50:00|5405.9|5401.9|5409.5|5405.5|5409.8|5405.8|5404.1|5400.1|0
1611784500000|2021-01-27 21:55:00|5409.2|5405.2|5406.8|5402.8|5412.1|5408.1|5405.6|5401.6|0
1611784800000|2021-01-27 22:00:00|5406.7|5402.7|5408|5404|5410.2|5406.2|5406.3|5402.3|0
1611785100000|2021-01-27 22:05:00|5407.7|5403.7|5407.1|5403.1|5408.2|5404.2|5405.1|5401.1|0
1611785400000|2021-01-27 22:10:00|5407.7|5403.7|5407.6|5403.6|5409.6|5405.6|5406.7|5402.7|0
1611785700000|2021-01-27 22:15:00|5407.8|5403.8|5408.9|5404.9|5409.3|5405.3|5406.2|5402.2|0
1611786000000|2021-01-27 22:20:00|5408.7|5404.7|5411.4|5407.4|5412.7|5408.7|5408.2|5404.2|0
1611786300000|2021-01-27 22:25:00|5411.2|5407.2|5404.2|5400.2|5412.1|5408.1|5404.2|5400.2|0
1611786600000|2021-01-27 22:30:00|5404.3|5400.3|5411.2|5407.2|5411.2|5407.2|5404.2|5400.2|0
1611786900000|2021-01-27 22:35:00|5410|5406|5409.6|5405.6|5411.4|5407.4|5409.6|5405.6|0
1611787200000|2021-01-27 22:40:00|5409.2|5405.2|5408.5|5404.5|5409.7|5405.7|5405.2|5401.2|0
1611787500000|2021-01-27 22:45:00|5409.1|5405.1|5411.7|5407.7|5411.8|5407.8|5408.7|5404.7|0
1611787800000|2021-01-27 22:50:00|5411.6|5407.6|5412.9|5408.9|5413.3|5409.3|5410.5|5406.5|0
1611788100000|2021-01-27 22:55:00|5412.7|5408.7|5412.7|5408.7|5413.5|5409.5|5411.4|5407.4|0
1611788400000|2021-01-27 23:00:00|5412.8|5408.8|5411.6|5407.6|5417.4|5413.4|5407.7|5403.7|0
1611788700000|2021-01-27 23:05:00|5411.8|5407.8|5392.3|5388.3|5413.3|5409.3|5391.7|5387.7|0
1611789000000|2021-01-27 23:10:00|5392.5|5388.5|5393.4|5389.4|5393.8|5389.8|5390.6|5386.6|0
1611789300000|2021-01-27 23:15:00|5393.3|5389.3|5386.9|5382.9|5394.9|5390.9|5383.4|5379.4|0
1611789600000|2021-01-27 23:20:00|5387|5383|5391.6|5387.6|5394.9|5390.9|5385.7|5381.7|0
1611789900000|2021-01-27 23:25:00|5391.7|5387.7|5395.4|5391.4|5397.8|5393.8|5391.3|5387.3|0
1611790200000|2021-01-27 23:30:00|5395.7|5391.7|5391.7|5387.7|5398|5394|5390.5|5386.5|0
1611790500000|2021-01-27 23:35:00|5391.8|5387.8|5389.4|5385.4|5393.7|5389.7|5381.7|5377.7|0
1611790800000|2021-01-27 23:40:00|5389.5|5385.5|5387.6|5383.6|5390.1|5386.1|5383.7|5379.7|0
1611791100000|2021-01-27 23:45:00|5387.7|5383.7|5395.3|5391.3|5396.5|5392.5|5387.3|5383.3|0
1611791400000|2021-01-27 23:50:00|5395.2|5391.2|5390|5386|5395.3|5391.3|5386.5|5382.5|0
1611791700000|2021-01-27 23:55:00|5390.4|5386.4|5383.3|5379.3|5393.4|5389.4|5376.9|5372.9|0
1611792000000|2021-01-28 00:00:00|5383.4|5379.4|5394.7|5390.7|5395.8|5391.8|5383.4|5379.4|0
1611792300000|2021-01-28 00:05:00|5394.4|5390.4|5391.3|5387.3|5397.7|5393.7|5387.7|5383.7|0
1611792600000|2021-01-28 00:10:00|5391.4|5387.4|5395.2|5391.2|5395.3|5391.3|5387.7|5383.7|0
1611792900000|2021-01-28 00:15:00|5395.3|5391.3|5412.8|5409.8|5412.8|5409.8|5394.7|5390.7|0
1611793200000|2021-01-28 00:20:00|5411.4|5408.4|5407.9|5404.9|5415.7|5412.7|5406.4|5403.4|0
1611793500000|2021-01-28 00:25:00|5407.8|5404.8|5406.6|5403.6|5410.9|5407.9|5404.8|5401.8|0
1611793800000|2021-01-28 00:30:00|5406.7|5403.7|5414.3|5411.3|5416.1|5413.1|5403.7|5400.7|0
1611794100000|2021-01-28 00:35:00|5415|5412|5417.3|5414.3|5417.4|5414.4|5411.2|5408.2|0
1611794400000|2021-01-28 00:40:00|5417.4|5414.4|5420.3|5417.3|5420.3|5417.3|5416.6|5413.6|0
1611794700000|2021-01-28 00:45:00|5420.2|5417.2|5419.9|5416.9|5420.2|5417.2|5415.6|5412.6|0
1611795000000|2021-01-28 00:50:00|5419.8|5416.8|5417|5414|5419.8|5416.8|5415.6|5412.6|0
1611795300000|2021-01-28 00:55:00|5417.1|5414.1|5418.5|5415.5|5420|5417|5416.2|5413.2|0
1611795600000|2021-01-28 01:00:00|5418.4|5415.4|5424.5|5421.5|5426|5423|5416.8|5413.8|0
1611795900000|2021-01-28 01:05:00|5425.2|5422.2|5429.1|5426.1|5434.9|5431.9|5424.4|5421.4|0
1611796200000|2021-01-28 01:10:00|5429.2|5426.2|5433.6|5430.6|5433.7|5430.7|5429|5426|0
1611796500000|2021-01-28 01:15:00|5433.5|5430.5|5437.5|5434.5|5438.3|5435.3|5429.1|5426.1|0
1611796800000|2021-01-28 01:20:00|5437.8|5434.8|5432.3|5429.3|5438.2|5435.2|5432.3|5429.3|0
1611797100000|2021-01-28 01:25:00|5433|5430|5435.7|5432.7|5437.1|5434.1|5432.2|5429.2|0
1611797400000|2021-01-28 01:30:00|5435.6|5432.6|5432.4|5429.4|5437.1|5434.1|5430.8|5427.8|0
1611797700000|2021-01-28 01:35:00|5432.5|5429.5|5436.8|5433.8|5436.9|5433.9|5430.8|5427.8|0
1611798000000|2021-01-28 01:40:00|5436.9|5433.9|5441.3|5438.3|5442.8|5439.8|5436.8|5433.8|0
1611798300000|2021-01-28 01:45:00|5441.2|5438.2|5442.9|5439.9|5444.3|5441.3|5438.3|5435.3|0
1611798600000|2021-01-28 01:50:00|5442.8|5439.8|5445.8|5442.8|5447.4|5444.4|5442.2|5439.2|0
1611798900000|2021-01-28 01:55:00|5445.9|5442.9|5442.7|5439.7|5447.4|5444.4|5442|5439|0
1611799200000|2021-01-28 02:00:00|5442.8|5439.8|5443.3|5440.3|5447|5444|5442.6|5439.6|0
1611799500000|2021-01-28 02:05:00|5443|5440|5442.3|5439.3|5444|5441|5440.9|5437.9|0
1611799800000|2021-01-28 02:10:00|5442.2|5439.2|5442.4|5439.4|5443.1|5440.1|5440.7|5437.7|0
1611800100000|2021-01-28 02:15:00|5442.3|5439.3|5442.5|5439.5|5443.9|5440.9|5440.9|5437.9|0
1611800400000|2021-01-28 02:20:00|5441.1|5438.1|5440.6|5437.6|5444.3|5441.3|5440.6|5437.6|0
1611800700000|2021-01-28 02:25:00|5440.5|5437.5|5439|5436|5440.7|5437.7|5438.9|5435.9|0
1611801000000|2021-01-28 02:30:00|5438.7|5435.7|5436.3|5433.3|5439|5436|5435.5|5432.5|0
1611801300000|2021-01-28 02:35:00|5436|5433|5435.7|5432.7|5437.1|5434.1|5432.6|5429.6|0
1611801600000|2021-01-28 02:40:00|5435.4|5432.4|5431.7|5428.7|5435.7|5432.7|5430.9|5427.9|0
1611801900000|2021-01-28 02:45:00|5431.9|5428.9|5427|5424|5432.5|5429.5|5426.3|5423.3|0
1611802200000|2021-01-28 02:50:00|5426.7|5423.7|5424.9|5421.9|5427.8|5424.8|5423.5|5420.5|0
1611802500000|2021-01-28 02:55:00|5424.6|5421.6|5433.6|5430.6|5434.4|5431.4|5423.4|5420.4|0
1611802800000|2021-01-28 03:00:00|5433.7|5430.7|5429.7|5426.7|5434.4|5431.4|5428.3|5425.3|0
1611803100000|2021-01-28 03:05:00|5429.4|5426.4|5423.4|5420.4|5429.8|5426.8|5422|5419|0
1611803400000|2021-01-28 03:10:00|5423.5|5420.5|5426.8|5423.8|5428.2|5425.2|5421.9|5418.9|0
1611803700000|2021-01-28 03:15:00|5427|5424|5434.8|5431.8|5435.9|5432.9|5426.7|5423.7|0
1611804000000|2021-01-28 03:20:00|5435.2|5432.2|5431.7|5428.7|5437.6|5434.6|5431.7|5428.7|0
1611804300000|2021-01-28 03:25:00|5432.3|5429.3|5433.2|5430.2|5434.8|5431.8|5431.5|5428.5|0
1611804600000|2021-01-28 03:30:00|5433.5|5430.5|5436.3|5433.3|5439.5|5436.5|5433.2|5430.2|0
1611804900000|2021-01-28 03:35:00|5436.4|5433.4|5437.7|5434.7|5438.6|5435.6|5431.7|5428.7|0
1611805200000|2021-01-28 03:40:00|5437.8|5434.8|5436.1|5433.1|5439.4|5436.4|5434.6|5431.6|0
1611805500000|2021-01-28 03:45:00|5436.2|5433.2|5434.7|5431.7|5437.7|5434.7|5433.2|5430.2|0
1611805800000|2021-01-28 03:50:00|5434.9|5431.9|5430.7|5427.7|5435.4|5432.4|5430|5427|0
1611806100000|2021-01-28 03:55:00|5430.5|5427.5|5431.5|5428.5|5431.5|5428.5|5428.3|5425.3|0
1611806400000|2021-01-28 04:00:00|5431.6|5428.6|5431.6|5428.6|5434.5|5431.5|5431.5|5428.5|0
1611806700000|2021-01-28 04:05:00|5431.5|5428.5|5433|5430|5436|5433|5430.8|5427.8|0
1611807000000|2021-01-28 04:10:00|5433.1|5430.1|5432.9|5429.9|5433.1|5430.1|5430.8|5427.8|0
1611807300000|2021-01-28 04:15:00|5432.8|5429.8|5432.8|5429.8|5434.6|5431.6|5430.7|5427.7|0
1611807600000|2021-01-28 04:20:00|5432.6|5429.6|5428.4|5425.4|5432.6|5429.6|5427|5424|0
1611807900000|2021-01-28 04:25:00|5429.1|5426.1|5428.5|5425.5|5429.9|5426.9|5424.7|5421.7|0
1611808200000|2021-01-28 04:30:00|5428.6|5425.6|5424.7|5421.7|5430.1|5427.1|5424.7|5421.7|0
1611808500000|2021-01-28 04:35:00|5424.9|5421.9|5425.2|5422.2|5428.2|5425.2|5423.7|5420.7|0
1611808800000|2021-01-28 04:40:00|5425.3|5422.3|5425.3|5422.3|5428.2|5425.2|5423.8|5420.8|0
1611809100000|2021-01-28 04:45:00|5425.4|5422.4|5426.9|5423.9|5428.3|5425.3|5425.2|5422.2|0
1611809400000|2021-01-28 04:50:00|5426.8|5423.8|5425.2|5422.2|5426.9|5423.9|5422.1|5419.1|0
1611809700000|2021-01-28 04:55:00|5424.5|5421.5|5426.4|5423.4|5428.6|5425.6|5423.5|5420.5|0
1611810000000|2021-01-28 05:00:00|5426.5|5423.5|5429.6|5426.6|5430.3|5427.3|5424.9|5421.9|0
1611810300000|2021-01-28 05:05:00|5429.5|5426.5|5430.1|5427.1|5432.7|5429.7|5429.4|5426.4|0
1611810600000|2021-01-28 05:10:00|5430.4|5427.4|5430.8|5427.8|5432.3|5429.3|5427.9|5424.9|0
1611810900000|2021-01-28 05:15:00|5430.7|5427.7|5426.5|5423.5|5431.5|5428.5|5425.1|5422.1|0
1611811200000|2021-01-28 05:20:00|5426.6|5423.6|5424.5|5421.5|5428|5425|5422.3|5419.3|0
1611811500000|2021-01-28 05:25:00|5424.2|5421.2|5425.3|5422.3|5429.1|5426.1|5423.8|5420.8|0
1611811800000|2021-01-28 05:30:00|5425.4|5422.4|5426.6|5423.6|5428.1|5425.1|5425|5422|0
1611812100000|2021-01-28 05:35:00|5426.3|5423.3|5427.6|5424.6|5428.3|5425.3|5423.6|5420.6|0
1611812400000|2021-01-28 05:40:00|5427.5|5424.5|5424.7|5421.7|5428.3|5425.3|5423|5420|0
1611812700000|2021-01-28 05:45:00|5424.8|5421.8|5425.2|5422.2|5426.9|5423.9|5424.7|5421.7|0
1611813000000|2021-01-28 05:50:00|5425.7|5422.7|5423.7|5420.7|5426.6|5423.6|5420.6|5417.6|0
1611813300000|2021-01-28 05:55:00|5423.4|5420.4|5421.7|5418.7|5425.2|5422.2|5419|5416|0
1611813600000|2021-01-28 06:00:00|5421.6|5418.6|5415.7|5412.7|5421.7|5418.7|5415.5|5412.5|0
1611813900000|2021-01-28 06:05:00|5415.9|5412.9|5414.1|5411.1|5417.2|5414.2|5414.1|5411.1|0
1611814200000|2021-01-28 06:10:00|5414.8|5411.8|5415.7|5412.7|5420|5417|5413.9|5410.9|0
1611814500000|2021-01-28 06:15:00|5415.8|5412.8|5412|5409|5417.2|5414.2|5411.3|5408.3|0
1611814800000|2021-01-28 06:20:00|5411.7|5408.7|5413.2|5410.2|5417|5414|5408.4|5405.4|0
1611815100000|2021-01-28 06:25:00|5412.5|5409.5|5415.5|5412.5|5415.5|5412.5|5412.3|5409.3|0
1611815400000|2021-01-28 06:30:00|5414.8|5411.8|5411.3|5408.3|5417.2|5414.2|5411.3|5408.3|0
1611815700000|2021-01-28 06:35:00|5411.2|5408.2|5410.6|5407.6|5411.4|5408.4|5409.8|5406.8|0
1611816000000|2021-01-28 06:40:00|5410.8|5407.8|5411.4|5408.4|5414.2|5411.2|5410.8|5407.8|0
1611816300000|2021-01-28 06:45:00|5411.7|5408.7|5409.2|5406.2|5412.8|5409.8|5409.2|5406.2|0
1611816600000|2021-01-28 06:50:00|5409.5|5406.5|5408.4|5405.4|5409.9|5406.9|5405.5|5402.5|0
1611816900000|2021-01-28 06:55:00|5408.5|5405.5|5413.4|5410.4|5413.4|5410.4|5408.4|5405.4|0
1611817200000|2021-01-28 07:00:00|5414.6|5411.6|5398.3|5396.3|5414.7|5411.7|5394.8|5392.8|607
1611817500000|2021-01-28 07:05:00|5398.1|5396.1|5388.6|5386.6|5401.8|5399.8|5388.3|5386.3|465
1611817800000|2021-01-28 07:10:00|5388.8|5386.8|5399.1|5397.1|5399.3|5397.3|5388.1|5386.1|237
1611818100000|2021-01-28 07:15:00|5398.8|5396.8|5391.8|5389.8|5400.8|5398.8|5389.3|5387.3|250
1611818400000|2021-01-28 07:20:00|5392.1|5390.1|5391.6|5389.6|5393.1|5391.1|5387.6|5385.6|302
1611818700000|2021-01-28 07:25:00|5391.1|5389.1|5391.1|5389.1|5395.8|5393.8|5390.8|5388.8|153
1611819000000|2021-01-28 07:30:00|5390.8|5388.8|5388.3|5386.3|5396.3|5394.3|5387.8|5385.8|173
1611819300000|2021-01-28 07:35:00|5388.1|5386.1|5397.8|5395.8|5398.1|5396.1|5387.1|5385.1|250
1611819600000|2021-01-28 07:40:00|5398.1|5396.1|5396.6|5394.6|5400.3|5398.3|5395.3|5393.3|297
1611819900000|2021-01-28 07:45:00|5396.8|5394.8|5418.8|5416.8|5418.8|5416.8|5396.8|5394.8|408
1611820200000|2021-01-28 07:50:00|5418.6|5416.6|5412.3|5410.3|5421.1|5419.1|5411.3|5409.3|391
1611820500000|2021-01-28 07:55:00|5412.1|5410.1|5405.3|5403.3|5413.6|5411.6|5405.1|5403.1|543
1611820800000|2021-01-28 08:00:00|5405.1|5403.1|5406.8|5405.8|5423.8|5422.8|5401.6|5400.6|2557
1611821100000|2021-01-28 08:05:00|5406.1|5405.1|5425.1|5424.1|5431.6|5430.6|5403.8|5402.8|1773
1611821400000|2021-01-28 08:10:00|5424.8|5423.8|5428.8|5427.8|5432.3|5431.3|5412.8|5411.8|1788
1611821700000|2021-01-28 08:15:00|5429.6|5428.6|5415.3|5414.3|5438.3|5437.3|5414.3|5413.3|1457
1611822000000|2021-01-28 08:20:00|5415.1|5414.1|5420.8|5419.8|5430.8|5429.8|5413.1|5412.1|1067
1611822300000|2021-01-28 08:25:00|5420.3|5419.3|5422.3|5421.3|5423.1|5422.1|5409.8|5408.8|1144
1611822600000|2021-01-28 08:30:00|5422.1|5421.1|5420.6|5419.6|5425.1|5424.1|5417.1|5416.1|875
1611822900000|2021-01-28 08:35:00|5420.3|5419.3|5410.1|5409.1|5421.1|5420.1|5408.3|5407.3|791
1611823200000|2021-01-28 08:40:00|5410.8|5409.8|5405.8|5404.8|5411|5410|5402.5|5401.5|909
1611823500000|2021-01-28 08:45:00|5405.5|5404.5|5404.8|5403.8|5409|5408|5396|5395|929
1611823800000|2021-01-28 08:50:00|5404.5|5403.5|5409.8|5408.8|5413.8|5412.8|5399|5398|676
1611824100000|2021-01-28 08:55:00|5409.5|5408.5|5397.5|5396.5|5409.8|5408.8|5392.8|5391.8|1346
1611824400000|2021-01-28 09:00:00|5397.8|5396.8|5411.8|5410.8|5411.8|5410.8|5395.8|5394.8|667
1611824700000|2021-01-28 09:05:00|5411.3|5410.3|5395|5394|5413|5412|5394.8|5393.8|882
1611825000000|2021-01-28 09:10:00|5395.3|5394.3|5395.5|5394.5|5396.8|5395.8|5388|5387|953
1611825300000|2021-01-28 09:15:00|5395.3|5394.3|5398.5|5397.5|5403.5|5402.5|5394|5393|489
1611825600000|2021-01-28 09:20:00|5398|5397|5385.8|5384.8|5401.3|5400.3|5381|5380|715
1611825900000|2021-01-28 09:25:00|5386|5385|5387.8|5386.8|5391.5|5390.5|5383.5|5382.5|486
1611826200000|2021-01-28 09:30:00|5387.5|5386.5|5388.5|5387.5|5396|5395|5385.8|5384.8|775
1611826500000|2021-01-28 09:35:00|5388.3|5387.3|5381.3|5380.3|5388.3|5387.3|5378.8|5377.8|694
1611826800000|2021-01-28 09:40:00|5381|5380|5397.3|5396.3|5398|5397|5379.8|5378.8|592
1611827100000|2021-01-28 09:45:00|5397|5396|5408.8|5407.8|5410.5|5409.5|5393.8|5392.8|560
1611827400000|2021-01-28 09:50:00|5409|5408|5415.3|5414.3|5417.3|5416.3|5408.8|5407.8|509
1611827700000|2021-01-28 09:55:00|5415.5|5414.5|5417.3|5416.3|5417.3|5416.3|5409.8|5408.8|519
1611828000000|2021-01-28 10:00:00|5417.5|5416.5|5413.3|5412.3|5417.8|5416.8|5407.5|5406.5|329
1611828300000|2021-01-28 10:05:00|5413.5|5412.5|5422.3|5421.3|5426.3|5425.3|5411.5|5410.5|570
1611828600000|2021-01-28 10:10:00|5422|5421|5424|5423|5425.8|5424.8|5419.8|5418.8|367
1611828900000|2021-01-28 10:15:00|5424.3|5423.3|5442.5|5441.5|5442.5|5441.5|5423.5|5422.5|915
1611829200000|2021-01-28 10:20:00|5442.8|5441.8|5443.5|5442.5|5445.5|5444.5|5440|5439|666
1611829500000|2021-01-28 10:25:00|5443.8|5442.8|5442.3|5441.3|5447|5446|5440|5439|386
1611829800000|2021-01-28 10:30:00|5442|5441|5445.3|5444.3|5446.5|5445.5|5440|5439|523
1611830100000|2021-01-28 10:35:00|5445.5|5444.5|5446.5|5445.5|5448.5|5447.5|5441|5440|472
1611830400000|2021-01-28 10:40:00|5446.8|5445.8|5448.5|5447.5|5449.8|5448.8|5442|5441|351
1611830700000|2021-01-28 10:45:00|5448.3|5447.3|5442|5441|5451|5450|5441.8|5440.8|455
1611831000000|2021-01-28 10:50:00|5442.3|5441.3|5442.3|5441.3|5447.5|5446.5|5440.3|5439.3|462
1611831300000|2021-01-28 10:55:00|5442.5|5441.5|5438.8|5437.8|5447.5|5446.5|5438.8|5437.8|564
1611831600000|2021-01-28 11:00:00|5437.8|5436.8|5436.3|5435.3|5441.5|5440.5|5435.3|5434.3|643
1611831900000|2021-01-28 11:05:00|5436|5435|5441.5|5440.5|5444.3|5443.3|5432.3|5431.3|452
1611832200000|2021-01-28 11:10:00|5441.3|5440.3|5448.3|5447.3|5450.8|5449.8|5440|5439|309
1611832500000|2021-01-28 11:15:00|5448|5447|5455.5|5454.5|5455.5|5454.5|5445.8|5444.8|437
1611832800000|2021-01-28 11:20:00|5455.8|5454.8|5455|5454|5458|5457|5452.8|5451.8|445
1611833100000|2021-01-28 11:25:00|5454.8|5453.8|5455.5|5454.5|5460.3|5459.3|5452.5|5451.5|376
1611833400000|2021-01-28 11:30:00|5455.8|5454.8|5456.8|5455.8|5459.8|5458.8|5455|5454|321
1611833700000|2021-01-28 11:35:00|5456.5|5455.5|5451.3|5450.3|5457.3|5456.3|5449.3|5448.3|290
1611834000000|2021-01-28 11:40:00|5451|5450|5447.3|5446.3|5452.3|5451.3|5446.5|5445.5|243
1611834300000|2021-01-28 11:45:00|5447.5|5446.5|5456|5455|5456.5|5455.5|5447.5|5446.5|270
1611834600000|2021-01-28 11:50:00|5455.8|5454.8|5458|5457|5460.8|5459.8|5452.8|5451.8|286
1611834900000|2021-01-28 11:55:00|5457.8|5456.8|5454|5453|5461.8|5460.8|5453|5452|315
1611835200000|2021-01-28 12:00:00|5453.8|5452.8|5458|5457|5460.3|5459.3|5451.5|5450.5|303
1611835500000|2021-01-28 12:05:00|5458.3|5457.3|5463.5|5462.5|5464.8|5463.8|5457.5|5456.5|328
1611835800000|2021-01-28 12:10:00|5463.8|5462.8|5466.3|5465.3|5469.8|5468.8|5461.3|5460.3|382
1611836100000|2021-01-28 12:15:00|5466|5465|5468.8|5467.8|5469|5468|5464|5463|321
1611836400000|2021-01-28 12:20:00|5468.5|5467.5|5461|5460|5468.5|5467.5|5460|5459|276
1611836700000|2021-01-28 12:25:00|5461.3|5460.3|5463.8|5462.8|5465.8|5464.8|5459|5458|325
1611837000000|2021-01-28 12:30:00|5463.5|5462.5|5464.3|5463.3|5466.8|5465.8|5460.8|5459.8|439
1611837300000|2021-01-28 12:35:00|5464|5463|5462|5461|5468.3|5467.3|5461.5|5460.5|323
1611837600000|2021-01-28 12:40:00|5462.4|5461.4|5453.9|5452.9|5463.9|5462.9|5452.7|5451.7|401
1611837900000|2021-01-28 12:45:00|5453.7|5452.7|5455.7|5454.7|5456.7|5455.7|5448.2|5447.2|489
1611838200000|2021-01-28 12:50:00|5455.9|5454.9|5455.7|5454.7|5459.4|5458.4|5452.4|5451.4|297
1611838500000|2021-01-28 12:55:00|5455.9|5454.9|5453.9|5452.9|5458.7|5457.7|5451.9|5450.9|291
1611838800000|2021-01-28 13:00:00|5454.2|5453.2|5446.4|5445.4|5456.2|5455.2|5446.2|5445.2|548
1611839100000|2021-01-28 13:05:00|5446.2|5445.2|5455.4|5454.4|5455.7|5454.7|5445.7|5444.7|283
1611839400000|2021-01-28 13:10:00|5455.7|5454.7|5450.4|5449.4|5457.7|5456.7|5449.9|5448.9|262
1611839700000|2021-01-28 13:15:00|5450.7|5449.7|5453.9|5452.9|5454.2|5453.2|5448.2|5447.2|395
1611840000000|2021-01-28 13:20:00|5453.7|5452.7|5457.9|5456.9|5461.4|5460.4|5452.7|5451.7|370
1611840300000|2021-01-28 13:25:00|5457.7|5456.7|5464.2|5463.2|5466.2|5465.2|5456.2|5455.2|509
1611840600000|2021-01-28 13:30:00|5464.4|5463.4|5470.9|5469.9|5470.9|5469.9|5461.7|5460.7|434
1611840900000|2021-01-28 13:35:00|5471.2|5470.2|5472.9|5471.9|5478.7|5477.7|5469.4|5468.4|480
1611841200000|2021-01-28 13:40:00|5473.2|5472.2|5480.7|5479.7|5481.2|5480.2|5473.2|5472.2|341
1611841500000|2021-01-28 13:45:00|5480.4|5479.4|5483.9|5482.9|5486.2|5485.2|5479.7|5478.7|705
1611841800000|2021-01-28 13:50:00|5483.7|5482.7|5489.2|5488.2|5489.7|5488.7|5483.4|5482.4|443
1611842100000|2021-01-28 13:55:00|5489.4|5488.4|5492.2|5491.2|5494.7|5493.7|5488.2|5487.2|836
1611842400000|2021-01-28 14:00:00|5492.4|5491.4|5490.7|5489.7|5496.7|5495.7|5490.7|5489.7|696
1611842700000|2021-01-28 14:05:00|5490.9|5489.9|5490.7|5489.7|5491.7|5490.7|5483.9|5482.9|835
1611843000000|2021-01-28 14:10:00|5490.4|5489.4|5487.9|5486.9|5491.4|5490.4|5487.4|5486.4|516
1611843300000|2021-01-28 14:15:00|5487.7|5486.7|5489.2|5488.2|5490.7|5489.7|5486.4|5485.4|437
1611843600000|2021-01-28 14:20:00|5489.4|5488.4|5495.4|5494.4|5496.7|5495.7|5489.2|5488.2|518
1611843900000|2021-01-28 14:25:00|5495.2|5494.2|5493.2|5492.2|5496.9|5495.9|5491.7|5490.7|355
1611844200000|2021-01-28 14:30:00|5493.7|5492.7|5499.7|5498.7|5505.9|5504.9|5488.2|5487.2|1037
1611844500000|2021-01-28 14:35:00|5499.9|5498.9|5487.7|5486.7|5502.2|5501.2|5487.7|5486.7|1037
1611844800000|2021-01-28 14:40:00|5488.4|5487.4|5515.7|5514.7|5519.2|5518.2|5487.9|5486.9|1667
1611845100000|2021-01-28 14:45:00|5515.4|5514.4|5507.4|5506.4|5518.7|5517.7|5505.7|5504.7|1016
1611845400000|2021-01-28 14:50:00|5507.2|5506.2|5507.2|5506.2|5513.4|5512.4|5505.4|5504.4|777
1611845700000|2021-01-28 14:55:00|5506.9|5505.9|5495.4|5494.4|5509.2|5508.2|5492.4|5491.4|1431
1611846000000|2021-01-28 15:00:00|5495.7|5494.7|5499.9|5498.9|5502.4|5501.4|5490.9|5489.9|1116
1611846300000|2021-01-28 15:05:00|5499.4|5498.4|5506.7|5505.7|5509.9|5508.9|5494.9|5493.9|1035
1611846600000|2021-01-28 15:10:00|5505.9|5504.9|5518.6|5517.6|5519.9|5518.9|5505.9|5504.9|636
1611846900000|2021-01-28 15:15:00|5518.9|5517.9|5518.9|5517.9|5524.1|5523.1|5517.1|5516.1|829
1611847200000|2021-01-28 15:20:00|5519.1|5518.1|5513.4|5512.4|5524.9|5523.9|5513.1|5512.1|924
1611847500000|2021-01-28 15:25:00|5513.1|5512.1|5503.9|5502.9|5516.1|5515.1|5503.9|5502.9|531
1611847800000|2021-01-28 15:30:00|5504.1|5503.1|5506.4|5505.4|5513.1|5512.1|5504.1|5503.1|510
1611848100000|2021-01-28 15:35:00|5506.1|5505.1|5512.1|5511.1|5514.6|5513.6|5504.4|5503.4|543
1611848400000|2021-01-28 15:40:00|5511.9|5510.9|5508.1|5507.1|5515.4|5514.4|5503.1|5502.1|361
1611848700000|2021-01-28 15:45:00|5508.4|5507.4|5514.4|5513.4|5515.4|5514.4|5508.4|5507.4|624
1611849000000|2021-01-28 15:50:00|5514.6|5513.6|5512.1|5511.1|5518.6|5517.6|5510.4|5509.4|840
1611849300000|2021-01-28 15:55:00|5511.9|5510.9|5511.1|5510.1|5515.9|5514.9|5508.4|5507.4|852
1611849600000|2021-01-28 16:00:00|5511.9|5510.9|5518.6|5517.6|5519.6|5518.6|5510.4|5509.4|862
1611849900000|2021-01-28 16:05:00|5518.4|5517.4|5516.6|5515.6|5521.1|5520.1|5514.4|5513.4|705
1611850200000|2021-01-28 16:10:00|5516.9|5515.9|5523.6|5522.6|5523.9|5522.9|5515.9|5514.9|737
1611850500000|2021-01-28 16:15:00|5523.9|5522.9|5516.4|5515.4|5527.6|5526.6|5515.4|5514.4|835
1611850800000|2021-01-28 16:20:00|5516.6|5515.6|5513.4|5512.4|5517.9|5516.9|5508.4|5507.4|972
1611851100000|2021-01-28 16:25:00|5513.9|5512.9|5513.9|5512.9|5517.6|5516.6|5510.1|5509.1|1498
1611851400000|2021-01-28 16:30:00|5514.1|5512.1|5511.9|5509.9|5523.9|5521.9|5507.9|5505.9|3677
1611851700000|2021-01-28 16:35:00|5512.4|5510.4|5520.1|5518.1|5522.4|5520.4|5511.4|5509.4|1337
1611852000000|2021-01-28 16:40:00|5520.4|5518.4|5521.4|5519.4|5524.4|5522.4|5519.1|5517.1|576
1611852300000|2021-01-28 16:45:00|5521.1|5519.1|5523.9|5521.9|5523.9|5521.9|5516.1|5514.1|783
1611852600000|2021-01-28 16:50:00|5524.1|5522.1|5524.4|5522.4|5527.6|5525.6|5523.4|5521.4|377
1611852900000|2021-01-28 16:55:00|5524.1|5522.1|5522.9|5520.9|5525.4|5523.4|5522.6|5520.6|228
1611853200000|2021-01-28 17:00:00|5523.4|5521.4|5527.1|5525.1|5528.1|5526.1|5523.4|5521.4|337
1611853500000|2021-01-28 17:05:00|5527.4|5525.4|5532.4|5530.4|5532.4|5530.4|5527.4|5525.4|340
1611853800000|2021-01-28 17:10:00|5532.9|5530.9|5526.9|5524.9|5532.9|5530.9|5525.6|5523.6|241
1611854100000|2021-01-28 17:15:00|5527.1|5525.1|5529.4|5527.4|5531.9|5529.9|5525.4|5523.4|656
1611854400000|2021-01-28 17:20:00|5529.9|5527.9|5531.1|5529.1|5531.9|5529.9|5528.4|5526.4|140
1611854700000|2021-01-28 17:25:00|5531.4|5529.4|5531.1|5529.1|5531.6|5529.6|5529.1|5527.1|227
1611855000000|2021-01-28 17:30:00|5531.4|5529.4|5530.6|5528.6|5532.9|5530.9|5529.9|5527.9|158
1611855300000|2021-01-28 17:35:00|5530.9|5528.9|5529.1|5527.1|5531.9|5529.9|5528.4|5526.4|103
1611855600000|2021-01-28 17:40:00|5529.4|5527.4|5528.9|5526.9|5530.1|5528.1|5527.9|5525.9|125
1611855900000|2021-01-28 17:45:00|5528.6|5526.6|5530.1|5528.1|5532.4|5530.4|5527.9|5525.9|249
1611856200000|2021-01-28 17:50:00|5529.9|5527.9|5525.1|5523.1|5530.4|5528.4|5524.9|5522.9|141
1611856500000|2021-01-28 17:55:00|5525.4|5523.4|5526.1|5524.1|5526.6|5524.6|5524.4|5522.4|133
1611856800000|2021-01-28 18:00:00|5525.9|5523.9|5528.6|5526.6|5529.9|5527.9|5525.9|5523.9|119
1611857100000|2021-01-28 18:05:00|5528.4|5526.4|5525.4|5523.4|5528.6|5526.6|5523.4|5521.4|66
1611857400000|2021-01-28 18:10:00|5525.1|5523.1|5522.9|5520.9|5525.4|5523.4|5521.4|5519.4|89
1611857700000|2021-01-28 18:15:00|5522.4|5520.4|5522.4|5520.4|5524.4|5522.4|5521.4|5519.4|131
1611858000000|2021-01-28 18:20:00|5522.6|5520.6|5527.1|5525.1|5527.6|5525.6|5520.9|5518.9|84
1611858300000|2021-01-28 18:25:00|5527.4|5525.4|5527.6|5525.6|5529.1|5527.1|5525.9|5523.9|157
1611858600000|2021-01-28 18:30:00|5527.4|5525.4|5530.1|5528.1|5531.1|5529.1|5526.9|5524.9|127
1611858900000|2021-01-28 18:35:00|5530.6|5528.6|5534.9|5532.9|5535.4|5533.4|5530.1|5528.1|173
1611859200000|2021-01-28 18:40:00|5535.1|5533.1|5535.6|5533.6|5536.4|5534.4|5534.4|5532.4|96
1611859500000|2021-01-28 18:45:00|5535.4|5533.4|5534.1|5532.1|5535.9|5533.9|5532.9|5530.9|122
1611859800000|2021-01-28 18:50:00|5533.9|5531.9|5533.6|5531.6|5534.6|5532.6|5531.1|5529.1|45
1611860100000|2021-01-28 18:55:00|5533.4|5531.4|5537.4|5535.4|5537.4|5535.4|5532.4|5530.4|128
1611860400000|2021-01-28 19:00:00|5537.1|5535.1|5535.1|5533.1|5537.6|5535.6|5534.9|5532.9|69
1611860700000|2021-01-28 19:05:00|5534.9|5532.9|5533.4|5531.4|5535.9|5533.9|5532.9|5530.9|75
1611861000000|2021-01-28 19:10:00|5533.6|5531.6|5529.6|5527.6|5534.4|5532.4|5529.6|5527.6|66
1611861300000|2021-01-28 19:15:00|5529.9|5527.9|5528.1|5526.1|5530.4|5528.4|5524.9|5522.9|199
1611861600000|2021-01-28 19:20:00|5527.9|5525.9|5524.6|5522.6|5528.9|5526.9|5523.9|5521.9|103
1611861900000|2021-01-28 19:25:00|5524.9|5522.9|5528.1|5526.1|5529.4|5527.4|5524.4|5522.4|48
1611862200000|2021-01-28 19:30:00|5528.4|5526.4|5525.1|5523.1|5528.6|5526.6|5524.6|5522.6|75
1611862500000|2021-01-28 19:35:00|5525.4|5523.4|5527.1|5525.1|5527.4|5525.4|5521.4|5519.4|126
1611862800000|2021-01-28 19:40:00|5527.4|5525.4|5524.6|5522.6|5529.4|5527.4|5522.4|5520.4|114
1611863100000|2021-01-28 19:45:00|5524.9|5522.9|5529.1|5527.1|5529.4|5527.4|5523.4|5521.4|140
1611863400000|2021-01-28 19:50:00|5528.9|5526.9|5526.1|5524.1|5530.4|5528.4|5524.1|5522.1|93
1611863700000|2021-01-28 19:55:00|5525.9|5523.9|5526.6|5524.6|5527.6|5525.6|5523.1|5521.1|60
1611864000000|2021-01-28 20:00:00|5526.9|5524.9|5524.1|5522.1|5526.9|5524.9|5521.9|5519.9|69
1611864300000|2021-01-28 20:05:00|5523.9|5521.9|5524.4|5522.4|5525.6|5523.6|5522.9|5520.9|59
1611864600000|2021-01-28 20:10:00|5524.1|5522.1|5523.1|5521.1|5526.4|5524.4|5521.9|5519.9|83
1611864900000|2021-01-28 20:15:00|5523.4|5521.4|5520.1|5518.1|5524.9|5522.9|5518.4|5516.4|152
1611865200000|2021-01-28 20:20:00|5520.4|5518.4|5520.1|5518.1|5522.4|5520.4|5517.6|5515.6|111
1611865500000|2021-01-28 20:25:00|5520.4|5518.4|5515.9|5513.9|5522.4|5520.4|5515.9|5513.9|106
1611865800000|2021-01-28 20:30:00|5515.6|5513.6|5517.1|5515.1|5519.6|5517.6|5514.9|5512.9|193
1611866100000|2021-01-28 20:35:00|5516.9|5514.9|5515.1|5513.1|5517.4|5515.4|5512.9|5510.9|425
1611866400000|2021-01-28 20:40:00|5515.4|5513.4|5514.6|5512.6|5516.4|5514.4|5512.9|5510.9|177
1611866700000|2021-01-28 20:45:00|5514.4|5512.4|5516.9|5514.9|5517.9|5515.9|5512.1|5510.1|301
1611867000000|2021-01-28 20:50:00|5516.1|5514.1|5515.9|5513.9|5517.6|5515.6|5512.9|5510.9|243
1611867300000|2021-01-28 20:55:00|5515.6|5513.6|5508.9|5506.9|5515.6|5513.6|5506.4|5504.4|250
1611867600000|2021-01-28 21:00:00|5509.8|5505.8|5515.8|5511.8|5522.3|5518.3|5503.1|5499.1|0
1611867900000|2021-01-28 21:05:00|5515.7|5511.7|5515.8|5511.8|5517.2|5513.2|5512|5508|0
1611868200000|2021-01-28 21:10:00|5515.5|5511.5|5512.3|5508.3|5516.5|5512.5|5509.7|5505.7|0
1611868500000|2021-01-28 21:15:00|5512.5|5508.5|5511.6|5507.6|5513.1|5509.1|5511.4|5507.4|0
1611868800000|2021-01-28 21:20:00|5511|5507|5513.1|5509.1|5513.3|5509.3|5511|5507|0
1611869100000|2021-01-28 21:25:00|5513.2|5509.2|5509.3|5505.3|5513.2|5509.2|5506|5502|0
1611869400000|2021-01-28 21:30:00|5509|5505|5497.9|5493.9|5511.5|5507.5|5494|5490|0
1611869700000|2021-01-28 21:35:00|5498|5494|5501.4|5497.4|5502.6|5498.6|5493.9|5489.9|0
1611870000000|2021-01-28 21:40:00|5501.7|5497.7|5503.8|5499.8|5504.1|5500.1|5498.1|5494.1|0
1611870300000|2021-01-28 21:45:00|5503.7|5499.7|5499.2|5495.2|5505.4|5501.4|5499.2|5495.2|0
1611870600000|2021-01-28 21:50:00|5499.5|5495.5|5503.6|5499.6|5503.9|5499.9|5497|5493|0
1611870900000|2021-01-28 21:55:00|5503.9|5499.9|5497.9|5493.9|5505.3|5501.3|5497.4|5493.4|0
1611871200000|2021-01-28 22:00:00|5498.4|5494.4|5498.3|5494.3|5498.4|5494.4|5496.9|5492.9|0
1611871500000|2021-01-28 22:05:00|5498.4|5494.4|5498.9|5494.9|5499.8|5495.8|5497.5|5493.5|0
1611871800000|2021-01-28 22:10:00|5499.5|5495.5|5500.1|5496.1|5500.6|5496.6|5499.4|5495.4|0
1611872100000|2021-01-28 22:15:00|5499.9|5495.9|5500.3|5496.3|5501|5497|5499.7|5495.7|0
1611872400000|2021-01-28 22:20:00|5500.7|5496.7|5499.4|5495.4|5500.7|5496.7|5498.5|5494.5|0
1611872700000|2021-01-28 22:25:00|5499.2|5495.2|5499.5|5495.5|5499.8|5495.8|5498.9|5494.9|0
1611873000000|2021-01-28 22:30:00|5499.6|5495.6|5500.3|5496.3|5500.6|5496.6|5499.6|5495.6|0
1611873300000|2021-01-28 22:35:00|5500|5496|5500.2|5496.2|5501|5497|5499.8|5495.8|0
1611873600000|2021-01-28 22:40:00|5500|5496|5500.3|5496.3|5500.3|5496.3|5499.6|5495.6|0
1611873900000|2021-01-28 22:45:00|5500|5496|5500.3|5496.3|5500.3|5496.3|5499.5|5495.5|0
1611874200000|2021-01-28 22:50:00|5499.3|5495.3|5498.9|5494.9|5499.3|5495.3|5498|5494|0
1611874500000|2021-01-28 22:55:00|5499|5495|5499.7|5495.7|5500|5496|5498.4|5494.4|0
1611874800000|2021-01-28 23:00:00|5499.9|5495.9|5494.2|5490.2|5502.5|5498.5|5491.1|5487.1|0
1611875100000|2021-01-28 23:05:00|5494.1|5490.1|5499.4|5495.4|5500.3|5496.3|5492.1|5488.1|0
1611875400000|2021-01-28 23:10:00|5499.5|5495.5|5499.2|5495.2|5503.3|5499.3|5498.7|5494.7|0
1611875700000|2021-01-28 23:15:00|5499.5|5495.5|5499.9|5495.9|5501.5|5497.5|5496.1|5492.1|0
1611876000000|2021-01-28 23:20:00|5499.8|5495.8|5505.2|5501.2|5506|5502|5499.5|5495.5|0
1611876300000|2021-01-28 23:25:00|5505.3|5501.3|5508.2|5504.2|5508.5|5504.5|5504.3|5500.3|0
1611876600000|2021-01-28 23:30:00|5508.3|5504.3|5506.9|5502.9|5508.5|5504.5|5504|5500|0
1611876900000|2021-01-28 23:35:00|5507|5503|5507.4|5503.4|5510.2|5506.2|5506.3|5502.3|0
1611877200000|2021-01-28 23:40:00|5507.5|5503.5|5506.1|5502.1|5507.5|5503.5|5504|5500|0
1611877500000|2021-01-28 23:45:00|5506|5502|5505.1|5501.1|5508.9|5504.9|5505|5501|0
1611877800000|2021-01-28 23:50:00|5505.2|5501.2|5497.9|5493.9|5505.3|5501.3|5496|5492|0
1611878100000|2021-01-28 23:55:00|5497.7|5493.7|5498.1|5494.1|5498.7|5494.7|5492.2|5488.2|0
1611878400000|2021-01-29 00:00:00|5498.2|5494.2|5498.8|5494.8|5500.9|5496.9|5495.5|5491.5|0
1611878700000|2021-01-29 00:05:00|5499.1|5495.1|5496.8|5492.8|5500.5|5496.5|5493.5|5489.5|0
1611879000000|2021-01-29 00:10:00|5496.9|5492.9|5500.7|5496.7|5505|5501|5496.8|5492.8|0
1611879300000|2021-01-29 00:15:00|5500.8|5496.8|5502.3|5499.3|5504.4|5501.4|5497.2|5494.2|0
1611879600000|2021-01-29 00:20:00|5502.8|5499.8|5498.4|5495.4|5503.7|5500.7|5497.6|5494.6|0
1611879900000|2021-01-29 00:25:00|5498.7|5495.7|5493.1|5490.1|5499.1|5496.1|5492.9|5489.9|0
1611880200000|2021-01-29 00:30:00|5493|5490|5494.6|5491.6|5496.2|5493.2|5491.5|5488.5|0
1611880500000|2021-01-29 00:35:00|5494.5|5491.5|5495.9|5492.9|5495.9|5492.9|5490|5487|0
1611880800000|2021-01-29 00:40:00|5495.6|5492.6|5490.1|5487.1|5495.9|5492.9|5489.3|5486.3|0
1611881100000|2021-01-29 00:45:00|5490.2|5487.2|5493.2|5490.2|5494.7|5491.7|5489.3|5486.3|0
1611881400000|2021-01-29 00:50:00|5493.1|5490.1|5493.2|5490.2|5494.7|5491.7|5493.1|5490.1|0
1611881700000|2021-01-29 00:55:00|5493.1|5490.1|5491.7|5488.7|5494.7|5491.7|5490.9|5487.9|0
1611882000000|2021-01-29 01:00:00|5491.8|5488.8|5500.8|5497.8|5500.9|5497.9|5491.5|5488.5|0
1611882300000|2021-01-29 01:05:00|5500.9|5497.9|5497.7|5494.7|5500.9|5497.9|5497.6|5494.6|0
1611882600000|2021-01-29 01:10:00|5497.6|5494.6|5504.7|5501.7|5505.3|5502.3|5496.1|5493.1|0
1611882900000|2021-01-29 01:15:00|5504.8|5501.8|5500.6|5497.6|5504.9|5501.9|5498.9|5495.9|0
1611883200000|2021-01-29 01:20:00|5500.9|5497.9|5502.5|5499.5|5508.2|5505.2|5500.6|5497.6|0
1611883500000|2021-01-29 01:25:00|5502.4|5499.4|5498.7|5495.7|5502.5|5499.5|5497.9|5494.9|0
1611883800000|2021-01-29 01:30:00|5499|5496|5497.8|5494.8|5504|5501|5496.4|5493.4|0
1611884100000|2021-01-29 01:35:00|5497.5|5494.5|5491.5|5488.5|5497.9|5494.9|5491.5|5488.5|0
1611884400000|2021-01-29 01:40:00|5491.4|5488.4|5492.7|5489.7|5494.3|5491.3|5489|5486|0
1611884700000|2021-01-29 01:45:00|5492.6|5489.6|5487.3|5484.3|5494.1|5491.1|5486.3|5483.3|0
1611885000000|2021-01-29 01:50:00|5487.2|5484.2|5484.3|5481.3|5488.9|5485.9|5484.3|5481.3|0
1611885300000|2021-01-29 01:55:00|5484.4|5481.4|5479.7|5476.7|5485.9|5482.9|5479.7|5476.7|0
1611885600000|2021-01-29 02:00:00|5479.8|5476.8|5484.1|5481.1|5485.6|5482.6|5479.8|5476.8|0
1611885900000|2021-01-29 02:05:00|5484|5481|5482|5479|5485.7|5482.7|5481.2|5478.2|0
1611886200000|2021-01-29 02:10:00|5481.7|5478.7|5487.7|5484.7|5489.8|5486.8|5481.2|5478.2|0
1611886500000|2021-01-29 02:15:00|5487.8|5484.8|5488.4|5485.4|5491.3|5488.3|5485.4|5482.4|0
1611886800000|2021-01-29 02:20:00|5487.9|5484.9|5484|5481|5488.4|5485.4|5483.8|5480.8|0
1611887100000|2021-01-29 02:25:00|5483.5|5480.5|5481.4|5478.4|5484.3|5481.3|5481.3|5478.3|0
1611887400000|2021-01-29 02:30:00|5481.3|5478.3|5482.9|5479.9|5483|5480|5479.9|5476.9|0
1611887700000|2021-01-29 02:35:00|5482.7|5479.7|5475.7|5472.7|5484.7|5481.7|5475.6|5472.6|0
1611888000000|2021-01-29 02:40:00|5475.6|5472.6|5482.6|5479.6|5483.3|5480.3|5472.7|5469.7|0
1611888300000|2021-01-29 02:45:00|5482.3|5479.3|5483.6|5480.6|5484.9|5481.9|5480.3|5477.3|0
1611888600000|2021-01-29 02:50:00|5483.7|5480.7|5484|5481|5485|5482|5482.1|5479.1|0
1611888900000|2021-01-29 02:55:00|5483.7|5480.7|5482.5|5479.5|5484|5481|5478|5475|0
1611889200000|2021-01-29 03:00:00|5482.6|5479.6|5478|5475|5484.1|5481.1|5478|5475|0
1611889500000|2021-01-29 03:05:00|5478.7|5475.7|5481.2|5478.2|5481.4|5478.4|5478|5475|0
1611889800000|2021-01-29 03:10:00|5481.1|5478.1|5475.4|5472.4|5481.5|5478.5|5475.3|5472.3|0
1611890100000|2021-01-29 03:15:00|5475.1|5472.1|5473.8|5470.8|5477.6|5474.6|5473.8|5470.8|0
1611890400000|2021-01-29 03:20:00|5473.9|5470.9|5469.2|5466.2|5476.8|5473.8|5468.9|5465.9|0
1611890700000|2021-01-29 03:25:00|5469.4|5466.4|5466.7|5463.7|5470.6|5467.6|5464.5|5461.5|0
1611891000000|2021-01-29 03:30:00|5466.1|5463.1|5461.6|5458.6|5468.3|5465.3|5460.8|5457.8|0
1611891300000|2021-01-29 03:35:00|5460.9|5457.9|5461|5458|5465.3|5462.3|5459.5|5456.5|0
1611891600000|2021-01-29 03:40:00|5460.7|5457.7|5462.7|5459.7|5462.7|5459.7|5456.6|5453.6|0
1611891900000|2021-01-29 03:45:00|5462.5|5459.5|5462.7|5459.7|5463.5|5460.5|5458|5455|0
1611892200000|2021-01-29 03:50:00|5463.3|5460.3|5465.5|5462.5|5467.1|5464.1|5463.3|5460.3|0
1611892500000|2021-01-29 03:55:00|5465.4|5462.4|5457.6|5454.6|5466.8|5463.8|5456.9|5453.9|0
1611892800000|2021-01-29 04:00:00|5457.7|5454.7|5457.9|5454.9|5460.8|5457.8|5455|5452|0
1611893100000|2021-01-29 04:05:00|5458|5455|5451.8|5448.8|5461|5458|5451.8|5448.8|0
1611893400000|2021-01-29 04:10:00|5451.3|5448.3|5452|5449|5456.1|5453.1|5450.4|5447.4|0
1611893700000|2021-01-29 04:15:00|5452.1|5449.1|5443.8|5440.8|5457.6|5454.6|5443.1|5440.1|0
1611894000000|2021-01-29 04:20:00|5443.6|5440.6|5455.4|5452.4|5455.6|5452.6|5443.1|5440.1|0
1611894300000|2021-01-29 04:25:00|5454.9|5451.9|5455.4|5452.4|5455.5|5452.5|5451.5|5448.5|0
1611894600000|2021-01-29 04:30:00|5455.3|5452.3|5457.7|5454.7|5459.2|5456.2|5453.2|5450.2|0
1611894900000|2021-01-29 04:35:00|5457.6|5454.6|5458.2|5455.2|5460.5|5457.5|5457.5|5454.5|0
1611895200000|2021-01-29 04:40:00|5457.5|5454.5|5454.3|5451.3|5460.6|5457.6|5454.3|5451.3|0
1611895500000|2021-01-29 04:45:00|5454.4|5451.4|5461.6|5458.6|5462.7|5459.7|5454.3|5451.3|0
1611895800000|2021-01-29 04:50:00|5462.3|5459.3|5459.5|5456.5|5462.3|5459.3|5458|5455|0
1611896100000|2021-01-29 04:55:00|5459.6|5456.6|5458.2|5455.2|5462.5|5459.5|5457.9|5454.9|0
1611896400000|2021-01-29 05:00:00|5458.1|5455.1|5453.5|5450.5|5458.1|5455.1|5451.8|5448.8|0
1611896700000|2021-01-29 05:05:00|5453.6|5450.6|5451.9|5448.9|5456.8|5453.8|5450.4|5447.4|0
1611897000000|2021-01-29 05:10:00|5451.8|5448.8|5450.8|5447.8|5453.4|5450.4|5448.8|5445.8|0
1611897300000|2021-01-29 05:15:00|5450.7|5447.7|5447.7|5444.7|5450.8|5447.8|5446.3|5443.3|0
1611897600000|2021-01-29 05:20:00|5447.8|5444.8|5445.1|5442.1|5448.1|5445.1|5444.9|5441.9|0
1611897900000|2021-01-29 05:25:00|5445.2|5442.2|5441.9|5438.9|5445.2|5442.2|5441.9|5438.9|0
1611898200000|2021-01-29 05:30:00|5442.4|5439.4|5442.7|5439.7|5445.6|5442.6|5441.3|5438.3|0
1611898500000|2021-01-29 05:35:00|5442.8|5439.8|5444|5441|5445.8|5442.8|5441.2|5438.2|0
1611898800000|2021-01-29 05:40:00|5443.9|5440.9|5447.1|5444.1|5448.5|5445.5|5441|5438|0
1611899100000|2021-01-29 05:45:00|5447.2|5444.2|5450.3|5447.3|5451.9|5448.9|5446.6|5443.6|0
1611899400000|2021-01-29 05:50:00|5450.4|5447.4|5453.4|5450.4|5454.9|5451.9|5448.8|5445.8|0
1611899700000|2021-01-29 05:55:00|5453.5|5450.5|5451.7|5448.7|5457.6|5454.6|5451.7|5448.7|0
1611900000000|2021-01-29 06:00:00|5452.2|5449.2|5443.4|5440.4|5453.4|5450.4|5443.3|5440.3|0
1611900300000|2021-01-29 06:05:00|5443.5|5440.5|5442.3|5439.3|5444.9|5441.9|5440.5|5437.5|0
1611900600000|2021-01-29 06:10:00|5442.4|5439.4|5434.8|5431.8|5443.8|5440.8|5433.4|5430.4|0
1611900900000|2021-01-29 06:15:00|5434.3|5431.3|5440.7|5437.7|5440.7|5437.7|5433.3|5430.3|0
1611901200000|2021-01-29 06:20:00|5440.6|5437.6|5444.9|5441.9|5445|5442|5440.4|5437.4|0
1611901500000|2021-01-29 06:25:00|5445.1|5442.1|5445.2|5442.2|5450|5447|5443.8|5440.8|0
1611901800000|2021-01-29 06:30:00|5445.4|5442.4|5454.2|5451.2|5457.2|5454.2|5445.4|5442.4|0
1611902100000|2021-01-29 06:35:00|5453.9|5450.9|5462|5459|5465.2|5462.2|5452.7|5449.7|0
1611902400000|2021-01-29 06:40:00|5462.1|5459.1|5453.7|5450.7|5462.1|5459.1|5453.5|5450.5|0
1611902700000|2021-01-29 06:45:00|5453.8|5450.8|5449.6|5446.6|5453.9|5450.9|5448.1|5445.1|0
1611903000000|2021-01-29 06:50:00|5449.5|5446.5|5454.9|5451.9|5455|5452|5447.8|5444.8|0
1611903300000|2021-01-29 06:55:00|5454.8|5451.8|5456.4|5453.4|5459.9|5456.9|5454.4|5451.4|0
1611903600000|2021-01-29 07:00:00|5455.8|5452.8|5458.6|5456.6|5459.1|5457.1|5450.6|5448.6|1001
1611903900000|2021-01-29 07:05:00|5458.4|5456.4|5449.1|5447.1|5458.4|5456.4|5448.6|5446.6|682
1611904200000|2021-01-29 07:10:00|5448.9|5446.9|5457.1|5455.1|5462.6|5460.6|5448.9|5446.9|661
1611904500000|2021-01-29 07:15:00|5456.9|5454.9|5452.6|5450.6|5462.9|5460.9|5451.9|5449.9|296
1611904800000|2021-01-29 07:20:00|5453.1|5451.1|5446.4|5444.4|5453.4|5451.4|5445.9|5443.9|445
1611905100000|2021-01-29 07:25:00|5446.6|5444.6|5443.9|5441.9|5450.1|5448.1|5442.6|5440.6|304
1611905400000|2021-01-29 07:30:00|5443.6|5441.6|5425.4|5423.4|5446.9|5444.9|5425.1|5423.1|430
1611905700000|2021-01-29 07:35:00|5425.1|5423.1|5443.6|5441.6|5445.4|5443.4|5423.9|5421.9|407
1611906000000|2021-01-29 07:40:00|5443.9|5441.9|5441.9|5439.9|5448.4|5446.4|5440.4|5438.4|261
1611906300000|2021-01-29 07:45:00|5441.6|5439.6|5440.6|5438.6|5444.4|5442.4|5438.1|5436.1|226
1611906600000|2021-01-29 07:50:00|5440.9|5438.9|5440.9|5438.9|5449.6|5447.6|5439.9|5437.9|233
1611906900000|2021-01-29 07:55:00|5441.1|5439.1|5432.9|5430.9|5442.4|5440.4|5432.6|5430.6|387
1611907200000|2021-01-29 08:00:00|5432.4|5431.4|5427.1|5426.1|5432.4|5431.4|5416.6|5415.6|2397
1611907500000|2021-01-29 08:05:00|5427.6|5426.6|5403.6|5402.6|5427.6|5426.6|5403.1|5402.1|2165
1611907800000|2021-01-29 08:10:00|5403.1|5402.1|5420.1|5419.1|5427.9|5426.9|5400.9|5399.9|1478
1611908100000|2021-01-29 08:15:00|5419.9|5418.9|5424.6|5423.6|5426.6|5425.6|5410.6|5409.6|1423
1611908400000|2021-01-29 08:20:00|5424.4|5423.4|5443.6|5442.6|5446.9|5445.9|5422.6|5421.6|1167
1611908700000|2021-01-29 08:25:00|5443.4|5442.4|5443.1|5442.1|5446.4|5445.4|5433.1|5432.1|900
1611909000000|2021-01-29 08:30:00|5442.9|5441.9|5436.4|5435.4|5443.4|5442.4|5434.6|5433.6|680
1611909300000|2021-01-29 08:35:00|5436.6|5435.6|5444.4|5443.4|5445.9|5444.9|5428.6|5427.6|813
1611909600000|2021-01-29 08:40:00|5445|5444|5452.2|5451.2|5456|5455|5444.7|5443.7|958
1611909900000|2021-01-29 08:45:00|5451.7|5450.7|5450.2|5449.2|5452.7|5451.7|5445.7|5444.7|389
1611910200000|2021-01-29 08:50:00|5450.5|5449.5|5452|5451|5456.7|5455.7|5447.7|5446.7|417
1611910500000|2021-01-29 08:55:00|5451.7|5450.7|5448.2|5447.2|5456.5|5455.5|5447.7|5446.7|336
1611910800000|2021-01-29 09:00:00|5448.5|5447.5|5452.7|5451.7|5457.2|5456.2|5447.7|5446.7|332
1611911100000|2021-01-29 09:05:00|5453|5452|5456|5455|5464.5|5463.5|5450.7|5449.7|539
1611911400000|2021-01-29 09:10:00|5455.7|5454.7|5450|5449|5459.2|5458.2|5449.7|5448.7|348
1611911700000|2021-01-29 09:15:00|5450.2|5449.2|5436.7|5435.7|5450.2|5449.2|5436|5435|529
1611912000000|2021-01-29 09:20:00|5437|5436|5443.7|5442.7|5444.2|5443.2|5434.5|5433.5|405
1611912300000|2021-01-29 09:25:00|5443.5|5442.5|5447.5|5446.5|5450.2|5449.2|5439.2|5438.2|328
1611912600000|2021-01-29 09:30:00|5447|5446|5455.5|5454.5|5456|5455|5444.2|5443.2|253
1611912900000|2021-01-29 09:35:00|5456|5455|5460.7|5459.7|5466.7|5465.7|5455.7|5454.7|692
1611913200000|2021-01-29 09:40:00|5460.5|5459.5|5456.7|5455.7|5461|5460|5451.7|5450.7|288
1611913500000|2021-01-29 09:45:00|5456.5|5455.5|5456.7|5455.7|5458|5457|5449.2|5448.2|437
1611913800000|2021-01-29 09:50:00|5456.5|5455.5|5456.5|5455.5|5458.7|5457.7|5452.7|5451.7|291
1611914100000|2021-01-29 09:55:00|5455.7|5454.7|5458.5|5457.5|5463.2|5462.2|5455.2|5454.2|619
1611914400000|2021-01-29 10:00:00|5458|5457|5457.7|5456.7|5458.7|5457.7|5450|5449|337
1611914700000|2021-01-29 10:05:00|5458|5457|5451.7|5450.7|5458|5457|5450|5449|187
1611915000000|2021-01-29 10:10:00|5452|5451|5455.2|5454.2|5455.5|5454.5|5448.2|5447.2|252
1611915300000|2021-01-29 10:15:00|5455.5|5454.5|5447.2|5446.2|5458.5|5457.5|5445|5444|339
1611915600000|2021-01-29 10:20:00|5447.5|5446.5|5446|5445|5448.2|5447.2|5441.7|5440.7|2254
1611915900000|2021-01-29 10:25:00|5445.7|5444.7|5440.7|5439.7|5447|5446|5440.5|5439.5|342
1611916200000|2021-01-29 10:30:00|5440.5|5439.5|5438|5437|5441.5|5440.5|5433.5|5432.5|408
1611916500000|2021-01-29 10:35:00|5438.5|5437.5|5439.2|5438.2|5442.5|5441.5|5438|5437|2338
1611916800000|2021-01-29 10:40:00|5439.5|5438.5|5440.7|5439.7|5445|5444|5439.2|5438.2|192
1611917100000|2021-01-29 10:45:00|5440.5|5439.5|5445|5444|5446|5445|5440|5439|280
1611917400000|2021-01-29 10:50:00|5445.2|5444.2|5450.2|5449.2|5450.5|5449.5|5442.7|5441.7|352
1611917700000|2021-01-29 10:55:00|5450.5|5449.5|5450.5|5449.5|5453.5|5452.5|5446.2|5445.2|288
1611918000000|2021-01-29 11:00:00|5450.2|5449.2|5449.7|5448.7|5450.7|5449.7|5447|5446|403
1611918300000|2021-01-29 11:05:00|5450|5449|5448.2|5447.2|5454.2|5453.2|5448|5447|335
1611918600000|2021-01-29 11:10:00|5448.5|5447.5|5456.5|5455.5|5456.7|5455.7|5447.2|5446.2|177
1611918900000|2021-01-29 11:15:00|5456.2|5455.2|5458.5|5457.5|5458.7|5457.7|5454.5|5453.5|166
1611919200000|2021-01-29 11:20:00|5458.2|5457.2|5462.2|5461.2|5462.5|5461.5|5457.5|5456.5|158
1611919500000|2021-01-29 11:25:00|5462|5461|5464.7|5463.7|5467.5|5466.5|5459.2|5458.2|460
1611919800000|2021-01-29 11:30:00|5465|5464|5466|5465|5468.5|5467.5|5463.5|5462.5|304
1611920100000|2021-01-29 11:35:00|5466.2|5465.2|5470.7|5469.7|5475|5474|5466|5465|552
1611920400000|2021-01-29 11:40:00|5470.5|5469.5|5476|5475|5476|5475|5470.5|5469.5|369
1611920700000|2021-01-29 11:45:00|5476.5|5475.5|5469|5468|5476.5|5475.5|5466.2|5465.2|298
1611921000000|2021-01-29 11:50:00|5468.5|5467.5|5463.7|5462.7|5474|5473|5463.5|5462.5|289
1611921300000|2021-01-29 11:55:00|5463.5|5462.5|5463|5462|5464.7|5463.7|5460.5|5459.5|295
1611921600000|2021-01-29 12:00:00|5463.2|5462.2|5462.2|5461.2|5464|5463|5459.2|5458.2|195
1611921900000|2021-01-29 12:05:00|5462.5|5461.5|5464.2|5463.2|5467.7|5466.7|5459|5458|217
1611922200000|2021-01-29 12:10:00|5464.5|5463.5|5462|5461|5465.7|5464.7|5460.2|5459.2|85
1611922500000|2021-01-29 12:15:00|5461.7|5460.7|5462.5|5461.5|5464.7|5463.7|5460|5459|226
1611922800000|2021-01-29 12:20:00|5462.7|5461.7|5461.2|5460.2|5465.7|5464.7|5460.5|5459.5|124
1611923100000|2021-01-29 12:25:00|5461.5|5460.5|5461.2|5460.2|5463.5|5462.5|5459|5458|263
1611923400000|2021-01-29 12:30:00|5461.5|5460.5|5457.2|5456.2|5466|5465|5456.2|5455.2|225
1611923700000|2021-01-29 12:35:00|5457.5|5456.5|5449.2|5448.2|5457.5|5456.5|5448.7|5447.7|432
1611924000000|2021-01-29 12:40:00|5449.5|5448.5|5450.5|5449.5|5450.8|5449.8|5446.5|5445.5|332
1611924300000|2021-01-29 12:45:00|5450.8|5449.8|5452|5451|5453.5|5452.5|5449.3|5448.3|223
1611924600000|2021-01-29 12:50:00|5452.3|5451.3|5450|5449|5454|5453|5448.3|5447.3|247
1611924900000|2021-01-29 12:55:00|5449.8|5448.8|5444.5|5443.5|5451|5450|5444|5443|372
1611925200000|2021-01-29 13:00:00|5445.8|5444.8|5429|5428|5453|5452|5410.5|5409.5|3186
1611925500000|2021-01-29 13:05:00|5429.3|5428.3|5422|5421|5431.3|5430.3|5420|5419|695
1611925800000|2021-01-29 13:10:00|5422.3|5421.3|5428.5|5427.5|5431.5|5430.5|5417.5|5416.5|872
1611926100000|2021-01-29 13:15:00|5428.3|5427.3|5425.5|5424.5|5439.5|5438.5|5425.5|5424.5|615
1611926400000|2021-01-29 13:20:00|5425.8|5424.8|5426|5425|5428.8|5427.8|5419|5418|370
1611926700000|2021-01-29 13:25:00|5425.8|5424.8|5425|5424|5427.5|5426.5|5423|5422|300
1611927000000|2021-01-29 13:30:00|5424.8|5423.8|5437.5|5436.5|5439.8|5438.8|5424.8|5423.8|561
1611927300000|2021-01-29 13:35:00|5438|5437|5443.3|5442.3|5447.5|5446.5|5436.3|5435.3|650
1611927600000|2021-01-29 13:40:00|5443.5|5442.5|5448.8|5447.8|5451.5|5450.5|5440.8|5439.8|597
1611927900000|2021-01-29 13:45:00|5448.5|5447.5|5458.8|5457.8|5459.8|5458.8|5445.3|5444.3|491
1611928200000|2021-01-29 13:50:00|5459.3|5458.3|5449.3|5448.3|5459.8|5458.8|5447.5|5446.5|487
1611928500000|2021-01-29 13:55:00|5449.5|5448.5|5444.5|5443.5|5453|5452|5444|5443|344
1611928800000|2021-01-29 14:00:00|5444.8|5443.8|5443.3|5442.3|5447.8|5446.8|5441|5440|480
1611929100000|2021-01-29 14:05:00|5443.5|5442.5|5438.5|5437.5|5444.5|5443.5|5438.5|5437.5|341
1611929400000|2021-01-29 14:10:00|5438.3|5437.3|5442.5|5441.5|5443.5|5442.5|5436.8|5435.8|346
1611929700000|2021-01-29 14:15:00|5442.3|5441.3|5441.5|5440.5|5443.8|5442.8|5439.3|5438.3|370
1611930000000|2021-01-29 14:20:00|5441.8|5440.8|5444.8|5443.8|5449|5448|5440.3|5439.3|419
1611930300000|2021-01-29 14:25:00|5445|5444|5446|5445|5447.5|5446.5|5443.8|5442.8|257
1611930600000|2021-01-29 14:30:00|5446.3|5445.3|5441.5|5440.5|5449.3|5448.3|5430.5|5429.5|1031
1611930900000|2021-01-29 14:35:00|5441.3|5440.3|5431|5430|5441.3|5440.3|5429.8|5428.8|758
1611931200000|2021-01-29 14:40:00|5430.5|5429.5|5427.8|5426.8|5430.5|5429.5|5423.5|5422.5|615
1611931500000|2021-01-29 14:45:00|5427.5|5426.5|5423.3|5422.3|5432.8|5431.8|5422.8|5421.8|646
1611931800000|2021-01-29 14:50:00|5422.8|5421.8|5421.5|5420.5|5424.5|5423.5|5417.8|5416.8|471
1611932100000|2021-01-29 14:55:00|5421.8|5420.8|5434.5|5433.5|5441.5|5440.5|5421.8|5420.8|573
1611932400000|2021-01-29 15:00:00|5434.8|5433.8|5439.5|5438.5|5440|5439|5428|5427|577
1611932700000|2021-01-29 15:05:00|5439.3|5438.3|5449.5|5448.5|5450.8|5449.8|5433.5|5432.5|853
1611933000000|2021-01-29 15:10:00|5449|5448|5450.5|5449.5|5455|5454|5446.8|5445.8|657
1611933300000|2021-01-29 15:15:00|5450.3|5449.3|5447.3|5446.3|5453.8|5452.8|5443.5|5442.5|656
1611933600000|2021-01-29 15:20:00|5447|5446|5458|5457|5460.3|5459.3|5446.8|5445.8|604
1611933900000|2021-01-29 15:25:00|5457.8|5456.8|5451.3|5450.3|5458|5457|5449.3|5448.3|526
1611934200000|2021-01-29 15:30:00|5450.8|5449.8|5452.5|5451.5|5457.8|5456.8|5449.5|5448.5|534
1611934500000|2021-01-29 15:35:00|5452.8|5451.8|5447.5|5446.5|5453|5452|5447.5|5446.5|506
1611934800000|2021-01-29 15:40:00|5447.8|5446.8|5441.3|5440.3|5448.3|5447.3|5441|5440|463
1611935100000|2021-01-29 15:45:00|5441|5440|5448|5447|5449|5448|5440.5|5439.5|326
1611935400000|2021-01-29 15:50:00|5447.8|5446.8|5445.5|5444.5|5450.8|5449.8|5444|5443|288
1611935700000|2021-01-29 15:55:00|5445.8|5444.8|5448|5447|5450.8|5449.8|5445.8|5444.8|378
1611936000000|2021-01-29 16:00:00|5448.3|5447.3|5441.5|5440.5|5450.8|5449.8|5438.8|5437.8|536
1611936300000|2021-01-29 16:05:00|5441.8|5440.8|5442.8|5441.8|5444.5|5443.5|5437.3|5436.3|397
1611936600000|2021-01-29 16:10:00|5442.5|5441.5|5430.5|5429.5|5442.8|5441.8|5428.5|5427.5|708
1611936900000|2021-01-29 16:15:00|5430.8|5429.8|5429.8|5428.8|5434.8|5433.8|5428.8|5427.8|737
1611937200000|2021-01-29 16:20:00|5429.3|5428.3|5423.8|5422.8|5429.8|5428.8|5420.8|5419.8|926
1611937500000|2021-01-29 16:25:00|5423.3|5422.3|5409|5408|5426|5425|5405.5|5404.5|2504
1611937800000|2021-01-29 16:30:00|5408.5|5407.5|5398.8|5396.8|5413|5411|5397.8|5395.8|5860
1611938100000|2021-01-29 16:35:00|5399.3|5397.3|5403|5401|5403.8|5401.8|5391.8|5389.8|2374
1611938400000|2021-01-29 16:40:00|5402.5|5400.5|5404|5402|5408|5406|5400.5|5398.5|970
1611938700000|2021-01-29 16:45:00|5403.8|5401.8|5408|5406|5410.3|5408.3|5399|5397|341
1611939000000|2021-01-29 16:50:00|5408.3|5406.3|5404.5|5402.5|5409.5|5407.5|5400.8|5398.8|499
1611939300000|2021-01-29 16:55:00|5404.3|5402.3|5408.3|5406.3|5409|5407|5403.5|5401.5|265
1611939600000|2021-01-29 17:00:00|5408.8|5406.8|5406.3|5404.3|5409|5407|5401.5|5399.5|261
1611939900000|2021-01-29 17:05:00|5406|5404|5404|5402|5407.8|5405.8|5400|5398|165
1611940200000|2021-01-29 17:10:00|5404.3|5402.3|5400.8|5398.8|5408.8|5406.8|5400.3|5398.3|233
1611940500000|2021-01-29 17:15:00|5400.5|5398.5|5392.5|5390.5|5400.5|5398.5|5391.5|5389.5|352
1611940800000|2021-01-29 17:20:00|5392.3|5390.3|5389.5|5387.5|5392.8|5390.8|5387.3|5385.3|288
1611941100000|2021-01-29 17:25:00|5389.3|5387.3|5390.5|5388.5|5394.8|5392.8|5387|5385|327
1611941400000|2021-01-29 17:30:00|5390.3|5388.3|5385.5|5383.5|5393.3|5391.3|5385|5383|204
1611941700000|2021-01-29 17:35:00|5385.3|5383.3|5380.8|5378.8|5388|5386|5378.5|5376.5|299
1611942000000|2021-01-29 17:40:00|5381|5379|5381.5|5379.5|5388.8|5386.8|5380.5|5378.5|338
1611942300000|2021-01-29 17:45:00|5381.3|5379.3|5370|5368|5383.5|5381.5|5369|5367|403
1611942600000|2021-01-29 17:50:00|5370.3|5368.3|5387|5385|5388.8|5386.8|5370.3|5368.3|343
1611942900000|2021-01-29 17:55:00|5387.3|5385.3|5377|5375|5388|5386|5376.8|5374.8|113
1611943200000|2021-01-29 18:00:00|5376.8|5374.8|5384|5382|5388.3|5386.3|5374.5|5372.5|177
1611943500000|2021-01-29 18:05:00|5383.5|5381.5|5382.5|5380.5|5386.8|5384.8|5379.3|5377.3|123
1611943800000|2021-01-29 18:10:00|5382.3|5380.3|5379.5|5377.5|5384.5|5382.5|5377.5|5375.5|61
1611944100000|2021-01-29 18:15:00|5379.3|5377.3|5373.3|5371.3|5379.3|5377.3|5370.5|5368.5|82
1611944400000|2021-01-29 18:20:00|5373.5|5371.5|5379.5|5377.5|5384|5382|5372.3|5370.3|84
1611944700000|2021-01-29 18:25:00|5379.3|5377.3|5395|5393|5395.5|5393.5|5377.3|5375.3|206
1611945000000|2021-01-29 18:30:00|5394|5392|5391.5|5389.5|5395.5|5393.5|5389|5387|81
1611945300000|2021-01-29 18:35:00|5391.8|5389.8|5392|5390|5394.5|5392.5|5389.3|5387.3|49
1611945600000|2021-01-29 18:40:00|5391.8|5389.8|5393|5391|5395.5|5393.5|5387.5|5385.5|65
1611945900000|2021-01-29 18:45:00|5392.8|5390.8|5384.5|5382.5|5396.8|5394.8|5383.8|5381.8|81
1611946200000|2021-01-29 18:50:00|5384.8|5382.8|5384|5382|5387|5385|5382|5380|115
1611946500000|2021-01-29 18:55:00|5384.3|5382.3|5382|5380|5385.3|5383.3|5380.3|5378.3|46
1611946800000|2021-01-29 19:00:00|5381.8|5379.8|5392.8|5390.8|5397|5395|5380.8|5378.8|148
1611947100000|2021-01-29 19:05:00|5393|5391|5396|5394|5396|5394|5390.5|5388.5|74
1611947400000|2021-01-29 19:10:00|5395.8|5393.8|5395.5|5393.5|5396.5|5394.5|5392.5|5390.5|31
1611947700000|2021-01-29 19:15:00|5395.3|5393.3|5394.5|5392.5|5396|5394|5392.3|5390.3|30
1611948000000|2021-01-29 19:20:00|5394.3|5392.3|5394.5|5392.5|5396|5394|5389.8|5387.8|59
1611948300000|2021-01-29 19:25:00|5394.8|5392.8|5388.5|5386.5|5394.8|5392.8|5387.3|5385.3|56
1611948600000|2021-01-29 19:30:00|5388.3|5386.3|5385|5383|5388.8|5386.8|5382.5|5380.5|56
1611948900000|2021-01-29 19:35:00|5384.8|5382.8|5386.5|5384.5|5389.3|5387.3|5383.5|5381.5|76
1611949200000|2021-01-29 19:40:00|5386.3|5384.3|5388.5|5386.5|5394|5392|5381.3|5379.3|182
1611949500000|2021-01-29 19:45:00|5388.3|5386.3|5388|5386|5391.8|5389.8|5386|5384|78
1611949800000|2021-01-29 19:50:00|5387.8|5385.8|5390.8|5388.8|5393.5|5391.5|5387.5|5385.5|63
1611950100000|2021-01-29 19:55:00|5390.5|5388.5|5390.3|5388.3|5395|5393|5389.3|5387.3|94
1611950400000|2021-01-29 20:00:00|5390.5|5388.5|5402.3|5400.3|5404.3|5402.3|5390.3|5388.3|208
1611950700000|2021-01-29 20:05:00|5402|5400|5402|5400|5403.8|5401.8|5399.3|5397.3|56
1611951000000|2021-01-29 20:10:00|5402.3|5400.3|5406.3|5404.3|5407|5405|5402.3|5400.3|167
1611951300000|2021-01-29 20:15:00|5406|5404|5406.8|5404.8|5408|5406|5403.5|5401.5|67
1611951600000|2021-01-29 20:20:00|5406.5|5404.5|5406.8|5404.8|5411|5409|5406.5|5404.5|102
1611951900000|2021-01-29 20:25:00|5406.5|5404.5|5401|5399|5408.8|5406.8|5400.8|5398.8|127
1611952200000|2021-01-29 20:30:00|5400.8|5398.8|5406.8|5404.8|5409|5407|5400.8|5398.8|109
1611952500000|2021-01-29 20:35:00|5407|5405|5395.8|5393.8|5409|5407|5395.5|5393.5|97
1611952800000|2021-01-29 20:40:00|5395.5|5393.5|5395.3|5393.3|5398.5|5396.5|5392.8|5390.8|78
1611953100000|2021-01-29 20:45:00|5394.8|5392.8|5394|5392|5396.3|5394.3|5390|5388|148
1611953400000|2021-01-29 20:50:00|5394.3|5392.3|5408|5406|5409.3|5407.3|5393.8|5391.8|240
1611953700000|2021-01-29 20:55:00|5408.3|5406.3|5393|5391|5412.5|5410.5|5392.3|5390.3|503
1611954000000|2021-01-29 21:00:00|5395|5391.5|5385.2|5381.2|5411.4|5407.4|5384.9|5380.9|0
1611954300000|2021-01-29 21:05:00|5385.1|5381.1|5389.7|5385.7|5390.8|5386.8|5380.8|5376.8|0
1611954600000|2021-01-29 21:10:00|5389.4|5385.4|5389|5385|5393|5389|5387.8|5383.8|0
1611954900000|2021-01-29 21:15:00|5389.1|5385.1|5387.5|5383.5|5389.5|5385.5|5387.5|5383.5|0
1611955200000|2021-01-29 21:20:00|5388|5384|5388.8|5384.8|5388.9|5384.9|5387.7|5383.7|0
1611955500000|2021-01-29 21:25:00|5388.5|5384.5|5388.5|5384.5|5388.8|5384.8|5387.5|5383.5|0
1611955800000|2021-01-29 21:30:00|5388.7|5384.7|5390.6|5386.6|5392.6|5388.6|5386.4|5382.4|0
1611956100000|2021-01-29 21:35:00|5390.7|5386.7|5386.9|5382.9|5391.6|5387.6|5385.2|5381.2|0
1611956400000|2021-01-29 21:40:00|5387|5383|5386.9|5382.9|5388.1|5384.1|5383.6|5379.6|0
1611956700000|2021-01-29 21:45:00|5387|5383|5386.6|5382.6|5388.5|5384.5|5385.8|5381.8|0
1611957000000|2021-01-29 21:50:00|5386.9|5382.9|5385.6|5381.6|5387.2|5383.2|5383.4|5379.4|0
1611957300000|2021-01-29 21:55:00|5385.9|5381.9|5384.4|5380.4|5386.9|5382.9|5383|5379|0
1612134000000|2021-01-31 23:00:00|5370.4|5366.4|5346.4|5342.4|5374|5370|5340.2|5336.2|0
1612134300000|2021-01-31 23:05:00|5346.8|5342.8|5347.6|5343.6|5359.3|5355.3|5346.8|5342.8|0
1612134600000|2021-01-31 23:10:00|5347.7|5343.7|5348.7|5344.7|5354.7|5350.7|5334.1|5330.1|0
1612134900000|2021-01-31 23:15:00|5348.8|5344.8|5342.2|5338.2|5351.9|5347.9|5338.5|5334.5|0
1612135200000|2021-01-31 23:20:00|5342.3|5338.3|5349.3|5345.3|5356.4|5352.4|5338|5334|0
1612135500000|2021-01-31 23:25:00|5349.4|5345.4|5352.1|5348.1|5355.2|5351.2|5344.8|5340.8|0
1612135800000|2021-01-31 23:30:00|5352.2|5348.2|5360.8|5356.8|5364.3|5360.3|5352.2|5348.2|0
1612136100000|2021-01-31 23:35:00|5360.9|5356.9|5363.7|5359.7|5364.9|5360.9|5359.1|5355.1|0
1612136400000|2021-01-31 23:40:00|5363.5|5359.5|5362|5358|5366.8|5362.8|5358.3|5354.3|0
1612136700000|2021-01-31 23:45:00|5362.1|5358.1|5361|5357|5366.3|5362.3|5361|5357|0
1612137000000|2021-01-31 23:50:00|5361.1|5357.1|5359.9|5355.9|5361.6|5357.6|5356.7|5352.7|0
1612137300000|2021-01-31 23:55:00|5360|5356|5363|5359|5363.6|5359.6|5357.3|5353.3|0
1612137600000|2021-02-01 00:00:00|5362.7|5358.7|5366.7|5362.7|5366.7|5362.7|5362.4|5358.4|0
1612137900000|2021-02-01 00:05:00|5366.6|5362.6|5364.6|5360.6|5366.7|5362.7|5362|5358|0
1612138200000|2021-02-01 00:10:00|5364.7|5360.7|5374.4|5370.4|5377|5373|5364.1|5360.1|0
1612138500000|2021-02-01 00:15:00|5374.5|5370.5|5394.3|5391.3|5394.3|5391.3|5374|5370|0
1612138800000|2021-02-01 00:20:00|5394.4|5391.4|5394.3|5391.3|5395.9|5392.9|5388.8|5385.8|0
1612139100000|2021-02-01 00:25:00|5394.1|5391.1|5395.9|5392.9|5397.4|5394.4|5392.8|5389.8|0
1612139400000|2021-02-01 00:30:00|5395.8|5392.8|5390.9|5387.9|5395.8|5392.8|5390.8|5387.8|0
1612139700000|2021-02-01 00:35:00|5390.8|5387.8|5384.8|5381.8|5391|5388|5381.5|5378.5|0
1612140000000|2021-02-01 00:40:00|5384.9|5381.9|5389.5|5386.5|5391.1|5388.1|5384.6|5381.6|0
1612140300000|2021-02-01 00:45:00|5390|5387|5392.8|5389.8|5395.7|5392.7|5389.5|5386.5|0
1612140600000|2021-02-01 00:50:00|5393.1|5390.1|5393.6|5390.6|5396.6|5393.6|5392.1|5389.1|0
1612140900000|2021-02-01 00:55:00|5393.7|5390.7|5396.6|5393.6|5396.6|5393.6|5391.9|5388.9|0
1612141200000|2021-02-01 01:00:00|5396.5|5393.5|5399.3|5396.3|5400.7|5397.7|5393.6|5390.6|0
1612141500000|2021-02-01 01:05:00|5399.4|5396.4|5397.6|5394.6|5400.9|5397.9|5396|5393|0
1612141800000|2021-02-01 01:10:00|5397.7|5394.7|5397.4|5394.4|5399.2|5396.2|5392.8|5389.8|0
1612142100000|2021-02-01 01:15:00|5397.3|5394.3|5402.1|5399.1|5403.9|5400.9|5396|5393|0
1612142400000|2021-02-01 01:20:00|5402.4|5399.4|5402.4|5399.4|5403.9|5400.9|5399.1|5396.1|0
1612142700000|2021-02-01 01:25:00|5402.3|5399.3|5407.7|5404.7|5409.2|5406.2|5401.7|5398.7|0
1612143000000|2021-02-01 01:30:00|5408.2|5405.2|5411.9|5408.9|5412|5409|5404.6|5401.6|0
1612143300000|2021-02-01 01:35:00|5412|5409|5413.6|5410.6|5413.6|5410.6|5410.4|5407.4|0
1612143600000|2021-02-01 01:40:00|5413.5|5410.5|5410.4|5407.4|5413.5|5410.5|5409.7|5406.7|0
1612143900000|2021-02-01 01:45:00|5410.3|5407.3|5407.3|5404.3|5411.8|5408.8|5404.3|5401.3|0
1612144200000|2021-02-01 01:50:00|5407.4|5404.4|5408.8|5405.8|5411.7|5408.7|5405.8|5402.8|0
1612144500000|2021-02-01 01:55:00|5408.9|5405.9|5404.6|5401.6|5408.9|5405.9|5404.6|5401.6|0
1612144800000|2021-02-01 02:00:00|5404.9|5401.9|5416.2|5413.2|5416.3|5413.3|5404.6|5401.6|0
1612145100000|2021-02-01 02:05:00|5416.3|5413.3|5413|5410|5416.3|5413.3|5411.6|5408.6|0
1612145400000|2021-02-01 02:10:00|5413.7|5410.7|5416.2|5413.2|5417.7|5414.7|5413|5410|0
1612145700000|2021-02-01 02:15:00|5416.3|5413.3|5415|5412|5417.7|5414.7|5411.9|5408.9|0
1612146000000|2021-02-01 02:20:00|5415.6|5412.6|5418|5415|5421.3|5418.3|5415.6|5412.6|0
1612146300000|2021-02-01 02:25:00|5418.1|5415.1|5416.3|5413.3|5419.5|5416.5|5414.8|5411.8|0
1612146600000|2021-02-01 02:30:00|5416.2|5413.2|5413.3|5410.3|5417.8|5414.8|5413.3|5410.3|0
1612146900000|2021-02-01 02:35:00|5413.2|5410.2|5410.2|5407.2|5413.3|5410.3|5408.7|5405.7|0
1612147200000|2021-02-01 02:40:00|5410.3|5407.3|5417.8|5414.8|5419.3|5416.3|5410.2|5407.2|0
1612147500000|2021-02-01 02:45:00|5417.9|5414.9|5416.3|5413.3|5419.4|5416.4|5414.8|5411.8|0
1612147800000|2021-02-01 02:50:00|5416.2|5413.2|5417.5|5414.5|5420.6|5417.6|5416.2|5413.2|0
1612148100000|2021-02-01 02:55:00|5417.6|5414.6|5419.2|5416.2|5419.2|5416.2|5413|5410|0
1612148400000|2021-02-01 03:00:00|5419.1|5416.1|5419.3|5416.3|5420.8|5417.8|5416.9|5413.9|0
1612148700000|2021-02-01 03:05:00|5419.2|5416.2|5420.9|5417.9|5422.5|5419.5|5419.2|5416.2|0
1612149000000|2021-02-01 03:10:00|5420.2|5417.2|5420.8|5417.8|5422.3|5419.3|5416.3|5413.3|0
1612149300000|2021-02-01 03:15:00|5420.7|5417.7|5425.5|5422.5|5425.5|5422.5|5418.4|5415.4|0
1612149600000|2021-02-01 03:20:00|5425.6|5422.6|5430|5427|5431.5|5428.5|5424.2|5421.2|0
1612149900000|2021-02-01 03:25:00|5430.3|5427.3|5431.4|5428.4|5431.6|5428.6|5429.9|5426.9|0
1612150200000|2021-02-01 03:30:00|5431.5|5428.5|5433.2|5430.2|5433.3|5430.3|5430|5427|0
1612150500000|2021-02-01 03:35:00|5433.1|5430.1|5428.8|5425.8|5433.2|5430.2|5428.8|5425.8|0
1612150800000|2021-02-01 03:40:00|5429.1|5426.1|5434.7|5431.7|5436.2|5433.2|5429.1|5426.1|0
1612151100000|2021-02-01 03:45:00|5434.8|5431.8|5437.5|5434.5|5439.3|5436.3|5434.6|5431.6|0
1612151400000|2021-02-01 03:50:00|5437|5434|5436.1|5433.1|5437.6|5434.6|5434.5|5431.5|0
1612151700000|2021-02-01 03:55:00|5436.3|5433.3|5436.1|5433.1|5437.6|5434.6|5434.5|5431.5|0
1612152000000|2021-02-01 04:00:00|5436.2|5433.2|5436|5433|5436.3|5433.3|5434.6|5431.6|0
1612152300000|2021-02-01 04:05:00|5435.4|5432.4|5432.7|5429.7|5436|5433|5431.5|5428.5|0
1612152600000|2021-02-01 04:10:00|5432.8|5429.8|5432.7|5429.7|5434.4|5431.4|5431.3|5428.3|0
1612152900000|2021-02-01 04:15:00|5432.8|5429.8|5431.1|5428.1|5432.8|5429.8|5428.9|5425.9|0
1612153200000|2021-02-01 04:20:00|5431.7|5428.7|5435.7|5432.7|5435.8|5432.8|5431.7|5428.7|0
1612153500000|2021-02-01 04:25:00|5435.8|5432.8|5436|5433|5439.1|5436.1|5435.7|5432.7|0
1612153800000|2021-02-01 04:30:00|5436.3|5433.3|5435|5432|5437.4|5434.4|5434.3|5431.3|0
1612154100000|2021-02-01 04:35:00|5435.3|5432.3|5436.5|5433.5|5437.2|5434.2|5434.3|5431.3|0
1612154400000|2021-02-01 04:40:00|5436.3|5433.3|5435.8|5432.8|5438.9|5435.9|5435.7|5432.7|0
1612154700000|2021-02-01 04:45:00|5435.9|5432.9|5436.2|5433.2|5439|5436|5435.8|5432.8|0
1612155000000|2021-02-01 04:50:00|5436.1|5433.1|5436.3|5433.3|5437.8|5434.8|5436.1|5433.1|0
1612155300000|2021-02-01 04:55:00|5436.4|5433.4|5438.2|5435.2|5438.3|5435.3|5436.4|5433.4|0
1612155600000|2021-02-01 05:00:00|5438.1|5435.1|5439.2|5436.2|5439.8|5436.8|5436.3|5433.3|0
1612155900000|2021-02-01 05:05:00|5439.1|5436.1|5439.2|5436.2|5440.6|5437.6|5437.7|5434.7|0
1612156200000|2021-02-01 05:10:00|5439.1|5436.1|5439|5436|5440.6|5437.6|5439|5436|0
1612156500000|2021-02-01 05:15:00|5438.9|5435.9|5439.2|5436.2|5439.2|5436.2|5436.8|5433.8|0
1612156800000|2021-02-01 05:20:00|5439.1|5436.1|5439.7|5436.7|5441.4|5438.4|5439.1|5436.1|0
1612157100000|2021-02-01 05:25:00|5439.6|5436.6|5436.5|5433.5|5439.7|5436.7|5436.5|5433.5|0
1612157400000|2021-02-01 05:30:00|5437.2|5434.2|5437.8|5434.8|5439.5|5436.5|5436.5|5433.5|0
1612157700000|2021-02-01 05:35:00|5438.1|5435.1|5437.9|5434.9|5440.9|5437.9|5437.2|5434.2|0
1612158000000|2021-02-01 05:40:00|5438|5435|5437|5434|5440|5437|5436.3|5433.3|0
1612158300000|2021-02-01 05:45:00|5437.1|5434.1|5440|5437|5441.7|5438.7|5437.1|5434.1|0
1612158600000|2021-02-01 05:50:00|5440.1|5437.1|5441.1|5438.1|5441.6|5438.6|5439.4|5436.4|0
1612158900000|2021-02-01 05:55:00|5441|5438|5441|5438|5441.3|5438.3|5439.6|5436.6|0
1612159200000|2021-02-01 06:00:00|5440.5|5437.5|5441|5438|5441.2|5438.2|5439.4|5436.4|0
1612159500000|2021-02-01 06:05:00|5441.1|5438.1|5442.4|5439.4|5442.5|5439.5|5440.8|5437.8|0
1612159800000|2021-02-01 06:10:00|5442.3|5439.3|5443.9|5440.9|5443.9|5440.9|5441|5438|0
1612160100000|2021-02-01 06:15:00|5443.8|5440.8|5445.5|5442.5|5445.7|5442.7|5443.7|5440.7|0
1612160400000|2021-02-01 06:20:00|5445.4|5442.4|5445.3|5442.3|5448.3|5445.3|5443.8|5440.8|0
1612160700000|2021-02-01 06:25:00|5444.8|5441.8|5440.7|5437.7|5444.8|5441.8|5440.7|5437.7|0
1612161000000|2021-02-01 06:30:00|5440.8|5437.8|5438.2|5435.2|5442.3|5439.3|5436.7|5433.7|0
1612161300000|2021-02-01 06:35:00|5438|5435|5436.4|5433.4|5438.3|5435.3|5435|5432|0
1612161600000|2021-02-01 06:40:00|5436.3|5433.3|5439.3|5436.3|5439.4|5436.4|5436.2|5433.2|0
1612161900000|2021-02-01 06:45:00|5438.3|5435.3|5438|5435|5438.5|5435.5|5437.9|5434.9|0
1612162200000|2021-02-01 06:50:00|5438.5|5435.5|5435.4|5432.4|5439.5|5436.5|5435.4|5432.4|0
1612162500000|2021-02-01 06:55:00|5435.5|5432.5|5438.2|5435.2|5438.2|5435.2|5432.5|5429.5|0
1612162800000|2021-02-01 07:00:00|5438.6|5435.6|5440.5|5438.5|5456.3|5454.3|5438.6|5435.3|765
1612163100000|2021-02-01 07:05:00|5441.3|5439.3|5432.8|5430.8|5442.5|5440.5|5431.8|5429.8|341
1612163400000|2021-02-01 07:10:00|5433|5431|5431.5|5429.5|5436.3|5434.3|5431.5|5429.5|195
1612163700000|2021-02-01 07:15:00|5431.3|5429.3|5445|5443|5445|5443|5430.8|5428.8|167
1612164000000|2021-02-01 07:20:00|5445.3|5443.3|5454.8|5452.8|5455|5453|5444|5442|144
1612164300000|2021-02-01 07:25:00|5455.3|5453.3|5456.8|5454.8|5462.3|5460.3|5453.3|5451.3|286
1612164600000|2021-02-01 07:30:00|5457|5455|5454.3|5452.3|5461.8|5459.8|5451.8|5449.8|206
1612164900000|2021-02-01 07:35:00|5454.5|5452.5|5452|5450|5455.8|5453.8|5450.3|5448.3|89
1612165200000|2021-02-01 07:40:00|5452.3|5450.3|5450.5|5448.5|5453.8|5451.8|5449.3|5447.3|48
1612165500000|2021-02-01 07:45:00|5450.8|5448.8|5448.5|5446.5|5452|5450|5448.5|5446.5|158
1612165800000|2021-02-01 07:50:00|5448.3|5446.3|5450.5|5448.5|5451.3|5449.3|5446.8|5444.8|179
1612166100000|2021-02-01 07:55:00|5450.3|5448.3|5454.5|5452.5|5454.5|5452.5|5445.8|5443.8|265
1612166400000|2021-02-01 08:00:00|5454|5453|5442|5441|5454|5453|5432.3|5431.3|2257
1612166700000|2021-02-01 08:05:00|5440.8|5439.8|5455|5454|5460|5459|5438.5|5437.5|804
1612167000000|2021-02-01 08:10:00|5455.3|5454.3|5451.5|5450.5|5462.3|5461.3|5445.5|5444.5|658
1612167300000|2021-02-01 08:15:00|5451.8|5450.8|5455.8|5454.8|5456|5455|5449.5|5448.5|628
1612167600000|2021-02-01 08:20:00|5455.5|5454.5|5446.5|5445.5|5456|5455|5446.3|5445.3|496
1612167900000|2021-02-01 08:25:00|5446.3|5445.3|5439.5|5438.5|5449.8|5448.8|5439.3|5438.3|659
1612168200000|2021-02-01 08:30:00|5439.8|5438.8|5438|5437|5451.5|5450.5|5436.5|5435.5|713
1612168500000|2021-02-01 08:35:00|5437.8|5436.8|5440.5|5439.5|5441.8|5440.8|5428.3|5427.3|693
1612168800000|2021-02-01 08:40:00|5440.2|5439.2|5444.5|5443.5|5447|5446|5437.5|5436.5|455
1612169100000|2021-02-01 08:45:00|5445|5444|5446.7|5445.7|5449.2|5448.2|5443.7|5442.7|210
1612169400000|2021-02-01 08:50:00|5447|5446|5453|5452|5454.2|5453.2|5447|5446|335
1612169700000|2021-02-01 08:55:00|5453.2|5452.2|5452.7|5451.7|5455.5|5454.5|5447.7|5446.7|368
1612170000000|2021-02-01 09:00:00|5452.5|5451.5|5449.7|5448.7|5455.5|5454.5|5449.7|5448.7|486
1612170300000|2021-02-01 09:05:00|5449.5|5448.5|5447.7|5446.7|5451|5450|5443.5|5442.5|357
1612170600000|2021-02-01 09:10:00|5448|5447|5452.5|5451.5|5454.5|5453.5|5447.7|5446.7|233
1612170900000|2021-02-01 09:15:00|5452.2|5451.2|5453.2|5452.2|5459.7|5458.7|5451.5|5450.5|383
1612171200000|2021-02-01 09:20:00|5453|5452|5455.2|5454.2|5459.2|5458.2|5450.5|5449.5|194
1612171500000|2021-02-01 09:25:00|5455.5|5454.5|5452.2|5451.2|5458.2|5457.2|5451.5|5450.5|180
1612171800000|2021-02-01 09:30:00|5452.5|5451.5|5449.5|5448.5|5455.7|5454.7|5448.5|5447.5|251
1612172100000|2021-02-01 09:35:00|5449.2|5448.2|5444.5|5443.5|5451.2|5450.2|5443.5|5442.5|275
1612172400000|2021-02-01 09:40:00|5444.2|5443.2|5439.7|5438.7|5446.5|5445.5|5439|5438|396
1612172700000|2021-02-01 09:45:00|5439.5|5438.5|5439.7|5438.7|5442.2|5441.2|5435|5434|402
1612173000000|2021-02-01 09:50:00|5439.5|5438.5|5437.7|5436.7|5442.7|5441.7|5435.7|5434.7|308
1612173300000|2021-02-01 09:55:00|5438|5437|5441.2|5440.2|5442|5441|5436.5|5435.5|260
1612173600000|2021-02-01 10:00:00|5441|5440|5447.7|5446.7|5447.7|5446.7|5440.7|5439.7|173
1612173900000|2021-02-01 10:05:00|5447.5|5446.5|5450|5449|5450|5449|5444.7|5443.7|402
1612174200000|2021-02-01 10:10:00|5450.2|5449.2|5451.5|5450.5|5452.7|5451.7|5449.2|5448.2|259
1612174500000|2021-02-01 10:15:00|5451.7|5450.7|5453.2|5452.2|5454|5453|5450.5|5449.5|256
1612174800000|2021-02-01 10:20:00|5453.5|5452.5|5453.5|5452.5|5455.5|5454.5|5453|5452|163
1612175100000|2021-02-01 10:25:00|5453.2|5452.2|5456.5|5455.5|5457.5|5456.5|5452.5|5451.5|200
1612175400000|2021-02-01 10:30:00|5456.2|5455.2|5456.5|5455.5|5458.2|5457.2|5454.2|5453.2|356
1612175700000|2021-02-01 10:35:00|5456.7|5455.7|5457|5456|5458.7|5457.7|5455|5454|348
1612176000000|2021-02-01 10:40:00|5457.2|5456.2|5455.2|5454.2|5463.5|5462.5|5454.5|5453.5|393
1612176300000|2021-02-01 10:45:00|5455.5|5454.5|5456|5455|5457.5|5456.5|5453.7|5452.7|119
1612176600000|2021-02-01 10:50:00|5455.7|5454.7|5455.7|5454.7|5457|5456|5452.7|5451.7|123
1612176900000|2021-02-01 10:55:00|5456|5455|5454|5453|5456|5455|5452|5451|194
1612177200000|2021-02-01 11:00:00|5454.2|5453.2|5453|5452|5454.7|5453.7|5451.5|5450.5|146
1612177500000|2021-02-01 11:05:00|5452.7|5451.7|5459.7|5458.7|5460.7|5459.7|5452.7|5451.7|161
1612177800000|2021-02-01 11:10:00|5460|5459|5461.7|5460.7|5462.7|5461.7|5457.2|5456.2|240
1612178100000|2021-02-01 11:15:00|5462|5461|5467.5|5466.5|5470.2|5469.2|5461.7|5460.7|510
1612178400000|2021-02-01 11:20:00|5467.7|5466.7|5476.7|5475.7|5481|5480|5467.5|5466.5|706
1612178700000|2021-02-01 11:25:00|5477|5476|5482.2|5481.2|5482.7|5481.7|5474.7|5473.7|516
1612179000000|2021-02-01 11:30:00|5482.5|5481.5|5478.5|5477.5|5483.5|5482.5|5477.5|5476.5|335
1612179300000|2021-02-01 11:35:00|5478.2|5477.2|5477.5|5476.5|5479|5478|5476.2|5475.2|183
1612179600000|2021-02-01 11:40:00|5477.7|5476.7|5473.5|5472.5|5479.7|5478.7|5473.2|5472.2|247
1612179900000|2021-02-01 11:45:00|5474|5473|5474.5|5473.5|5476.2|5475.2|5472.5|5471.5|178
1612180200000|2021-02-01 11:50:00|5474.2|5473.2|5473|5472|5478.5|5477.5|5473|5472|183
1612180500000|2021-02-01 11:55:00|5473.2|5472.2|5471.2|5470.2|5475.2|5474.2|5471|5470|204
1612180800000|2021-02-01 12:00:00|5471|5470|5472|5471|5475.7|5474.7|5471|5470|209
1612181100000|2021-02-01 12:05:00|5472.2|5471.2|5472.5|5471.5|5475.5|5474.5|5471.7|5470.7|198
1612181400000|2021-02-01 12:10:00|5472.7|5471.7|5472.2|5471.2|5476|5475|5471.7|5470.7|111
1612181700000|2021-02-01 12:15:00|5472.5|5471.5|5472.7|5471.7|5476.5|5475.5|5472.2|5471.2|191
1612182000000|2021-02-01 12:20:00|5473|5472|5474.7|5473.7|5475.5|5474.5|5472.7|5471.7|138
1612182300000|2021-02-01 12:25:00|5474.5|5473.5|5476.2|5475.2|5478.2|5477.2|5474.5|5473.5|228
1612182600000|2021-02-01 12:30:00|5476|5475|5474|5473|5478|5477|5473.5|5472.5|231
1612182900000|2021-02-01 12:35:00|5474.2|5473.2|5478|5477|5478.5|5477.5|5472.7|5471.7|162
1612183200000|2021-02-01 12:40:00|5477.3|5476.3|5479.8|5478.8|5481|5480|5477|5476|258
1612183500000|2021-02-01 12:45:00|5480.3|5479.3|5477|5476|5480.5|5479.5|5476.8|5475.8|168
1612183800000|2021-02-01 12:50:00|5477.3|5476.3|5471|5470|5477.3|5476.3|5470.8|5469.8|219
1612184100000|2021-02-01 12:55:00|5470.8|5469.8|5470.5|5469.5|5472.8|5471.8|5468.3|5467.3|211
1612184400000|2021-02-01 13:00:00|5471.3|5470.3|5471.5|5470.5|5473.3|5472.3|5470.3|5469.3|183
1612184700000|2021-02-01 13:05:00|5471.8|5470.8|5474.3|5473.3|5474.5|5473.5|5469.8|5468.8|313
1612185000000|2021-02-01 13:10:00|5474|5473|5470.3|5469.3|5474.8|5473.8|5470.3|5469.3|275
1612185300000|2021-02-01 13:15:00|5470.5|5469.5|5472|5471|5473.3|5472.3|5469.5|5468.5|207
1612185600000|2021-02-01 13:20:00|5472.3|5471.3|5472.8|5471.8|5473.5|5472.5|5470.3|5469.3|241
1612185900000|2021-02-01 13:25:00|5473|5472|5470.3|5469.3|5473.8|5472.8|5468.8|5467.8|223
1612186200000|2021-02-01 13:30:00|5470.5|5469.5|5470.3|5469.3|5471.5|5470.5|5469|5468|190
1612186500000|2021-02-01 13:35:00|5470|5469|5476|5475|5476.5|5475.5|5469.8|5468.8|196
1612186800000|2021-02-01 13:40:00|5476.3|5475.3|5474.5|5473.5|5476.3|5475.3|5473.3|5472.3|119
1612187100000|2021-02-01 13:45:00|5474.8|5473.8|5472.8|5471.8|5476|5475|5472.8|5471.8|119
1612187400000|2021-02-01 13:50:00|5473|5472|5468.5|5467.5|5474.8|5473.8|5468.3|5467.3|208
1612187700000|2021-02-01 13:55:00|5468.3|5467.3|5471.3|5470.3|5473.8|5472.8|5468|5467|235
1612188000000|2021-02-01 14:00:00|5471|5470|5468.8|5467.8|5474.3|5473.3|5468.8|5467.8|250
1612188300000|2021-02-01 14:05:00|5468.5|5467.5|5469.3|5468.3|5472.8|5471.8|5468.3|5467.3|198
1612188600000|2021-02-01 14:10:00|5469.5|5468.5|5474.5|5473.5|5474.8|5473.8|5469.3|5468.3|394
1612188900000|2021-02-01 14:15:00|5474.8|5473.8|5474|5473|5476.3|5475.3|5471.8|5470.8|274
1612189200000|2021-02-01 14:20:00|5473.8|5472.8|5475.8|5474.8|5476.8|5475.8|5473|5472|226
1612189500000|2021-02-01 14:25:00|5475.5|5474.5|5479.5|5478.5|5481.8|5480.8|5475|5474|354
1612189800000|2021-02-01 14:30:00|5479.8|5478.8|5469.5|5468.5|5480.8|5479.8|5469.3|5468.3|552
1612190100000|2021-02-01 14:35:00|5469.3|5468.3|5466.8|5465.8|5475.5|5474.5|5463.5|5462.5|688
1612190400000|2021-02-01 14:40:00|5467.3|5466.3|5462.3|5461.3|5469.5|5468.5|5461.8|5460.8|455
1612190700000|2021-02-01 14:45:00|5462|5461|5458.8|5457.8|5464.8|5463.8|5457|5456|747
1612191000000|2021-02-01 14:50:00|5458.5|5457.5|5446.8|5445.8|5462|5461|5446.5|5445.5|626
1612191300000|2021-02-01 14:55:00|5447|5446|5454.3|5453.3|5457.8|5456.8|5447|5446|476
1612191600000|2021-02-01 15:00:00|5454|5453|5457.8|5456.8|5458.3|5457.3|5448.8|5447.8|831
1612191900000|2021-02-01 15:05:00|5457.5|5456.5|5449|5448|5458.5|5457.5|5447.5|5446.5|571
1612192200000|2021-02-01 15:10:00|5449.5|5448.5|5451.5|5450.5|5457|5456|5446.3|5445.3|1097
1612192500000|2021-02-01 15:15:00|5452|5451|5453.8|5452.8|5456|5455|5448|5447|438
1612192800000|2021-02-01 15:20:00|5454|5453|5459|5458|5459|5458|5451.5|5450.5|589
1612193100000|2021-02-01 15:25:00|5458.8|5457.8|5452.8|5451.8|5459|5458|5452.8|5451.8|702
1612193400000|2021-02-01 15:30:00|5453|5452|5464.5|5463.5|5464.8|5463.8|5453|5452|463
1612193700000|2021-02-01 15:35:00|5464.3|5463.3|5459|5458|5465.5|5464.5|5458.5|5457.5|751
1612194000000|2021-02-01 15:40:00|5459.3|5458.3|5461.5|5460.5|5463.8|5462.8|5456.5|5455.5|460
1612194300000|2021-02-01 15:45:00|5461.8|5460.8|5459.3|5458.3|5463.3|5462.3|5458.5|5457.5|398
1612194600000|2021-02-01 15:50:00|5459|5458|5455|5454|5460|5459|5452.5|5451.5|566
1612194900000|2021-02-01 15:55:00|5455.3|5454.3|5457.3|5456.3|5459.5|5458.5|5454|5453|775
1612195200000|2021-02-01 16:00:00|5457|5456|5459.5|5458.5|5459.8|5458.8|5452.3|5451.3|507
1612195500000|2021-02-01 16:05:00|5459.8|5458.8|5461.5|5460.5|5465.8|5464.8|5459.5|5458.5|456
1612195800000|2021-02-01 16:10:00|5461.3|5460.3|5460.5|5459.5|5463.5|5462.5|5459.3|5458.3|397
1612196100000|2021-02-01 16:15:00|5460.8|5459.8|5463.5|5462.5|5465.8|5464.8|5457.3|5456.3|467
1612196400000|2021-02-01 16:20:00|5463.8|5462.8|5471.8|5470.8|5471.8|5470.8|5463.5|5462.5|686
1612196700000|2021-02-01 16:25:00|5471.3|5470.3|5469.3|5468.3|5476|5475|5468.8|5467.8|1363
1612197000000|2021-02-01 16:30:00|5470.3|5467.5|5462.8|5460.8|5473.3|5471.3|5462.3|5460.3|4106
1612197300000|2021-02-01 16:35:00|5463.5|5461.5|5466.8|5464.8|5468|5466|5461.8|5459.8|1590
1612197600000|2021-02-01 16:40:00|5467|5465|5474.5|5472.5|5476|5474|5467|5465|394
1612197900000|2021-02-01 16:45:00|5475|5473|5476.5|5474.5|5477.8|5475.8|5475|5473|893
1612198200000|2021-02-01 16:50:00|5476.8|5474.8|5472.5|5470.5|5477.3|5475.3|5472.3|5470.3|100
1612198500000|2021-02-01 16:55:00|5472.3|5470.3|5465|5463|5472.3|5470.3|5465|5463|246
1612198800000|2021-02-01 17:00:00|5465.3|5463.3|5468.5|5466.5|5472|5470|5465.3|5463.3|131
1612199100000|2021-02-01 17:05:00|5468.8|5466.8|5468.3|5466.3|5471.3|5469.3|5468.3|5466.3|73
1612199400000|2021-02-01 17:10:00|5468.5|5466.5|5471.8|5469.8|5471.8|5469.8|5468.5|5466.5|151
1612199700000|2021-02-01 17:15:00|5472|5470|5471|5469|5473|5471|5470.8|5468.8|112
1612200000000|2021-02-01 17:20:00|5471.3|5469.3|5471.8|5469.8|5472.5|5470.5|5469.8|5467.8|55
1612200300000|2021-02-01 17:25:00|5472|5470|5471.5|5469.5|5472.5|5470.5|5469.8|5467.8|125
1612200600000|2021-02-01 17:30:00|5471.8|5469.8|5470|5468|5473|5471|5470|5468|55
1612200900000|2021-02-01 17:35:00|5470.3|5468.3|5467|5465|5471|5469|5466.3|5464.3|78
1612201200000|2021-02-01 17:40:00|5467.3|5465.3|5467.3|5465.3|5470|5468|5467|5465|35
1612201500000|2021-02-01 17:45:00|5467.5|5465.5|5470.3|5468.3|5470.3|5468.3|5467|5465|89
1612201800000|2021-02-01 17:50:00|5470|5468|5473.8|5471.8|5473.8|5471.8|5470|5468|39
1612202100000|2021-02-01 17:55:00|5473.5|5471.5|5474.5|5472.5|5474.8|5472.8|5472.3|5470.3|50
1612202400000|2021-02-01 18:00:00|5474.8|5472.8|5472.5|5470.5|5475|5473|5472.3|5470.3|82
1612202700000|2021-02-01 18:05:00|5472.8|5470.8|5471.5|5469.5|5473.3|5471.3|5471|5469|74
1612203000000|2021-02-01 18:10:00|5471.8|5469.8|5473.3|5471.3|5475|5473|5470.5|5468.5|38
1612203300000|2021-02-01 18:15:00|5473.5|5471.5|5473.3|5471.3|5473.8|5471.8|5471.5|5469.5|25
1612203600000|2021-02-01 18:20:00|5473.5|5471.5|5476|5474|5476|5474|5472.5|5470.5|40
1612203900000|2021-02-01 18:25:00|5476.3|5474.3|5474.8|5472.8|5476.3|5474.3|5474.5|5472.5|30
1612204200000|2021-02-01 18:30:00|5475|5473|5477|5475|5477.3|5475.3|5474.8|5472.8|39
1612204500000|2021-02-01 18:35:00|5476.8|5474.8|5472.5|5470.5|5477|5475|5471.5|5469.5|43
1612204800000|2021-02-01 18:40:00|5472.8|5470.8|5471|5469|5473|5471|5469.3|5467.3|54
1612205100000|2021-02-01 18:45:00|5471.3|5469.3|5469.5|5467.5|5472|5470|5468.8|5466.8|24
1612205400000|2021-02-01 18:50:00|5469.3|5467.3|5471.5|5469.5|5472|5470|5468.3|5466.3|39
1612205700000|2021-02-01 18:55:00|5471.8|5469.8|5475.3|5473.3|5475.3|5473.3|5471.3|5469.3|20
1612206000000|2021-02-01 19:00:00|5475.5|5473.5|5474.5|5472.5|5475.8|5473.8|5473.8|5471.8|23
1612206300000|2021-02-01 19:05:00|5474.8|5472.8|5475.5|5473.5|5476.3|5474.3|5473|5471|52
1612206600000|2021-02-01 19:10:00|5475.8|5473.8|5478|5476|5478|5476|5475.3|5473.3|85
1612206900000|2021-02-01 19:15:00|5477.8|5475.8|5478.5|5476.5|5480|5478|5477.5|5475.5|45
1612207200000|2021-02-01 19:20:00|5478.8|5476.8|5476.5|5474.5|5478.8|5476.8|5475.8|5473.8|48
1612207500000|2021-02-01 19:25:00|5476.8|5474.8|5478.8|5476.8|5478.8|5476.8|5476.3|5474.3|33
1612207800000|2021-02-01 19:30:00|5479|5477|5480.3|5478.3|5480.8|5478.8|5478|5476|43
1612208100000|2021-02-01 19:35:00|5480.5|5478.5|5479.8|5477.8|5481.8|5479.8|5479.3|5477.3|60
1612208400000|2021-02-01 19:40:00|5480|5478|5481.3|5479.3|5482.3|5480.3|5480|5478|41
1612208700000|2021-02-01 19:45:00|5481.5|5479.5|5482.5|5480.5|5482.8|5480.8|5481.5|5479.5|26
1612209000000|2021-02-01 19:50:00|5482.8|5480.8|5482.8|5480.8|5483.8|5481.8|5482|5480|45
1612209300000|2021-02-01 19:55:00|5483.3|5481.3|5481|5479|5483.3|5481.3|5479.3|5477.3|35
1612209600000|2021-02-01 20:00:00|5481.8|5479.8|5484.3|5482.3|5485|5483|5481.5|5479.5|49
1612209900000|2021-02-01 20:05:00|5484.5|5482.5|5485|5483|5485.3|5483.3|5481.8|5479.8|28
1612210200000|2021-02-01 20:10:00|5485.3|5483.3|5483.8|5481.8|5485.5|5483.5|5481.3|5479.3|49
1612210500000|2021-02-01 20:15:00|5484|5482|5484.5|5482.5|5485|5483|5482.5|5480.5|50
1612210800000|2021-02-01 20:20:00|5484.8|5482.8|5481.8|5479.8|5485.3|5483.3|5480.8|5478.8|77
1612211100000|2021-02-01 20:25:00|5482|5480|5483|5481|5483.8|5481.8|5481.3|5479.3|22
1612211400000|2021-02-01 20:30:00|5482.8|5480.8|5482|5480|5483.5|5481.5|5480|5478|72
1612211700000|2021-02-01 20:35:00|5482.3|5480.3|5484.5|5482.5|5485|5483|5481.5|5479.5|49
1612212000000|2021-02-01 20:40:00|5484.3|5482.3|5486.5|5484.5|5487.3|5485.3|5483.5|5481.5|132
1612212300000|2021-02-01 20:45:00|5486.3|5484.3|5486.5|5484.5|5487|5485|5484.3|5482.3|92
1612212600000|2021-02-01 20:50:00|5486.8|5484.8|5489.8|5487.8|5490|5488|5484.8|5482.8|228
1612212900000|2021-02-01 20:55:00|5489.3|5487.3|5486|5484|5490.3|5488.3|5485.8|5483.8|222
1612213200000|2021-02-01 21:00:00|5489.3|5487.3|5478.2|5474.2|5489.3|5487.3|5478.2|5474.2|0
1612213500000|2021-02-01 21:05:00|5478|5474|5480.5|5476.5|5481.9|5477.9|5478|5474|0
1612213800000|2021-02-01 21:10:00|5481.8|5477.8|5478|5474|5483.8|5479.8|5477.3|5473.3|0
1612214100000|2021-02-01 21:15:00|5477.9|5473.9|5478.1|5474.1|5479|5475|5477.9|5473.9|0
1612214400000|2021-02-01 21:20:00|5478.2|5474.2|5478.8|5474.8|5478.8|5474.8|5478.2|5474.2|0
1612214700000|2021-02-01 21:25:00|5479|5475|5481.9|5477.9|5482.8|5478.8|5479|5475|0
1612215000000|2021-02-01 21:30:00|5482.2|5478.2|5482.3|5478.3|5482.6|5478.6|5478.6|5474.6|0
1612215300000|2021-02-01 21:35:00|5482.2|5478.2|5485.3|5481.3|5487.1|5483.1|5482|5478|0
1612215600000|2021-02-01 21:40:00|5485.4|5481.4|5483.5|5479.5|5485.6|5481.6|5482.9|5478.9|0
1612215900000|2021-02-01 21:45:00|5483.6|5479.6|5485.5|5481.5|5486.4|5482.4|5483.6|5479.6|0
1612216200000|2021-02-01 21:50:00|5485.8|5481.8|5485.4|5481.4|5485.8|5481.8|5484.1|5480.1|0
1612216500000|2021-02-01 21:55:00|5485.1|5481.1|5488|5484|5489.3|5485.3|5485.1|5481.1|0
1612216800000|2021-02-01 22:00:00|5487.8|5483.8|5487.4|5483.4|5487.9|5483.9|5487.2|5483.2|0
1612217100000|2021-02-01 22:05:00|5487.2|5483.2|5486.8|5482.8|5487.4|5483.4|5486.8|5482.8|0
1612217400000|2021-02-01 22:10:00|5487.1|5483.1|5487.1|5483.1|5487.4|5483.4|5487|5483|0
1612217700000|2021-02-01 22:15:00|5487.2|5483.2|5487.7|5483.7|5487.7|5483.7|5487.2|5483.2|0
1612218300000|2021-02-01 22:25:00|5487.8|5483.8|5487.8|5483.8|5488.1|5484.1|5487.7|5483.7|0
1612218600000|2021-02-01 22:30:00|5487.6|5483.6|5487.3|5483.3|5488.1|5484.1|5487.3|5483.3|0
1612218900000|2021-02-01 22:35:00|5487.4|5483.4|5488.1|5484.1|5488.1|5484.1|5487.4|5483.4|0
1612219200000|2021-02-01 22:40:00|5488.2|5484.2|5488.1|5484.1|5488.6|5484.6|5488.1|5484.1|0
1612219500000|2021-02-01 22:45:00|5488.3|5484.3|5488.1|5484.1|5488.3|5484.3|5488.1|5484.1|0
1612219800000|2021-02-01 22:50:00|5488.2|5484.2|5488.3|5484.3|5488.3|5484.3|5488.1|5484.1|0
1612220100000|2021-02-01 22:55:00|5488.9|5484.9|5488.6|5484.6|5489.1|5485.1|5488.2|5484.2|0
1612220400000|2021-02-01 23:00:00|5488.7|5484.7|5491.2|5487.2|5493.6|5489.6|5488.4|5484.4|0
1612220700000|2021-02-01 23:05:00|5491.3|5487.3|5493.8|5489.8|5494.4|5490.4|5490.9|5486.9|0
1612221000000|2021-02-01 23:10:00|5494|5490|5493.5|5489.5|5494.1|5490.1|5492.5|5488.5|0
1612221300000|2021-02-01 23:15:00|5493.4|5489.4|5494.3|5490.3|5494.5|5490.5|5491.9|5487.9|0
1612221600000|2021-02-01 23:20:00|5494.2|5490.2|5497.9|5493.9|5498.4|5494.4|5494.2|5490.2|0
1612221900000|2021-02-01 23:25:00|5498|5494|5496.6|5492.6|5499|5495|5496|5492|0
1612222200000|2021-02-01 23:30:00|5496.5|5492.5|5497.5|5493.5|5498.3|5494.3|5496.5|5492.5|0
1612222500000|2021-02-01 23:35:00|5497.6|5493.6|5494.9|5490.9|5497.7|5493.7|5494.3|5490.3|0
1612222800000|2021-02-01 23:40:00|5495|5491|5497.8|5493.8|5499.7|5495.7|5494.8|5490.8|0
1612223100000|2021-02-01 23:45:00|5497.5|5493.5|5498.8|5494.8|5499.4|5495.4|5497.5|5493.5|0
1612223400000|2021-02-01 23:50:00|5498.9|5494.9|5496.2|5492.2|5499.7|5495.7|5495.5|5491.5|0
1612223700000|2021-02-01 23:55:00|5496.3|5492.3|5495.4|5491.4|5496.5|5492.5|5493.9|5489.9|0
1612224000000|2021-02-02 00:00:00|5495.1|5491.1|5491.1|5487.1|5495.5|5491.5|5490.6|5486.6|0
1612224300000|2021-02-02 00:05:00|5491|5487|5489.3|5485.3|5492|5488|5489|5485|0
1612224600000|2021-02-02 00:10:00|5489.2|5485.2|5482.1|5478.1|5489.3|5485.3|5481.7|5477.7|0
1612224900000|2021-02-02 00:15:00|5482.4|5478.4|5480|5477|5482.4|5478.5|5475.2|5472.2|0
1612225200000|2021-02-02 00:20:00|5479.9|5476.9|5478.3|5475.3|5481.4|5478.4|5476.8|5473.8|0
1612225500000|2021-02-02 00:25:00|5478.6|5475.6|5476.8|5473.8|5479.9|5476.9|5476.8|5473.8|0
1612225800000|2021-02-02 00:30:00|5476.7|5473.7|5478.3|5475.3|5479.8|5476.8|5475.1|5472.1|0
1612226100000|2021-02-02 00:35:00|5478.4|5475.4|5477.6|5474.6|5479.9|5476.9|5476.9|5473.9|0
1612226400000|2021-02-02 00:40:00|5477.8|5474.8|5482.9|5479.9|5483|5480|5476.8|5473.8|0
1612226700000|2021-02-02 00:45:00|5482.8|5479.8|5481.8|5478.8|5483.4|5480.4|5481.1|5478.1|0
1612227000000|2021-02-02 00:50:00|5482.1|5479.1|5482.5|5479.5|5483.4|5480.4|5481.1|5478.1|0
1612227300000|2021-02-02 00:55:00|5482.3|5479.3|5486.4|5483.4|5487.1|5484.1|5481.2|5478.2|0
1612227600000|2021-02-02 01:00:00|5486.7|5483.7|5489.2|5486.2|5492.4|5489.4|5486.7|5483.7|0
1612227900000|2021-02-02 01:05:00|5489.9|5486.9|5491.4|5488.4|5492.9|5489.9|5489.1|5486.1|0
1612228200000|2021-02-02 01:10:00|5491.6|5488.6|5498.6|5495.6|5499.3|5496.3|5491.3|5488.3|0
1612228500000|2021-02-02 01:15:00|5498.4|5495.4|5501.6|5498.6|5503.7|5500.7|5497.9|5494.9|0
1612228800000|2021-02-02 01:20:00|5501.8|5498.8|5505.8|5502.8|5506.7|5503.7|5501.4|5498.4|0
1612229100000|2021-02-02 01:25:00|5505.9|5502.9|5504.5|5501.5|5507.3|5504.3|5502.9|5499.9|0
1612229400000|2021-02-02 01:30:00|5504.6|5501.6|5504.4|5501.4|5506|5503|5502.9|5499.9|0
1612229700000|2021-02-02 01:35:00|5504.7|5501.7|5502.9|5499.9|5505.9|5502.9|5502.8|5499.8|0
1612230000000|2021-02-02 01:40:00|5503|5500|5501.6|5498.6|5503.8|5500.8|5500.1|5497.1|0
1612230300000|2021-02-02 01:45:00|5501.5|5498.5|5498.7|5495.7|5501.7|5498.7|5498.6|5495.6|0
1612230600000|2021-02-02 01:50:00|5499.3|5496.3|5504.9|5501.9|5505.5|5502.5|5499.3|5496.3|0
1612230900000|2021-02-02 01:55:00|5504.8|5501.8|5503.2|5500.2|5504.9|5501.9|5502.6|5499.6|0
1612231200000|2021-02-02 02:00:00|5503.3|5500.3|5503.3|5500.3|5504.8|5501.8|5501.8|5498.8|0
1612231500000|2021-02-02 02:05:00|5503.4|5500.4|5502.7|5499.7|5504.9|5501.9|5502|5499|0
1612231800000|2021-02-02 02:10:00|5503.4|5500.4|5495.8|5492.8|5503.4|5500.4|5494.4|5491.4|0
1612232100000|2021-02-02 02:15:00|5495.6|5492.6|5497.5|5494.5|5497.5|5494.5|5494.4|5491.4|0
1612232400000|2021-02-02 02:20:00|5498|5495|5502.1|5499.1|5502.1|5499.1|5498|5495|0
1612232700000|2021-02-02 02:25:00|5502.2|5499.2|5501.4|5498.4|5503.6|5500.6|5500.6|5497.6|0
1612233000000|2021-02-02 02:30:00|5501.6|5498.6|5506.3|5503.3|5506.4|5503.4|5501.6|5498.6|0
1612233300000|2021-02-02 02:35:00|5505.7|5502.7|5507.6|5504.6|5509.2|5506.2|5504.9|5501.9|0
1612233600000|2021-02-02 02:40:00|5507.5|5504.5|5506.2|5503.2|5507.6|5504.6|5504.6|5501.6|0
1612233900000|2021-02-02 02:45:00|5506.1|5503.1|5508.3|5505.3|5509|5506|5504.7|5501.7|0
1612234200000|2021-02-02 02:50:00|5508.1|5505.1|5504.5|5501.5|5509|5506|5504.4|5501.4|0
1612234500000|2021-02-02 02:55:00|5505|5502|5504.4|5501.4|5505.9|5502.9|5502.9|5499.9|0
1612234800000|2021-02-02 03:00:00|5504.3|5501.3|5502.9|5499.9|5504.6|5501.6|5502.8|5499.8|0
1612235100000|2021-02-02 03:05:00|5503.2|5500.2|5501.3|5498.3|5504.4|5501.4|5501.3|5498.3|0
1612235400000|2021-02-02 03:10:00|5501.4|5498.4|5500.2|5497.2|5501.6|5498.6|5498.4|5495.4|0
1612235700000|2021-02-02 03:15:00|5500.3|5497.3|5501.8|5498.8|5503.4|5500.4|5500.2|5497.2|0
1612236000000|2021-02-02 03:20:00|5502.5|5499.5|5501.8|5498.8|5503.3|5500.3|5500.3|5497.3|0
1612236300000|2021-02-02 03:25:00|5501.9|5498.9|5501.8|5498.8|5503.3|5500.3|5501.8|5498.8|0
1612236600000|2021-02-02 03:30:00|5502|5499|5501.7|5498.7|5503.4|5500.4|5497.3|5494.3|0
1612236900000|2021-02-02 03:35:00|5501.6|5498.6|5501.7|5498.7|5502.5|5499.5|5498.7|5495.7|0
1612237200000|2021-02-02 03:40:00|5501.6|5498.6|5500.2|5497.2|5501.7|5498.7|5498.7|5495.7|0
1612237500000|2021-02-02 03:45:00|5500.8|5497.8|5500.5|5497.5|5501.9|5498.9|5499.1|5496.1|0
1612237800000|2021-02-02 03:50:00|5500.4|5497.4|5500.5|5497.5|5502|5499|5499|5496|0
1612238100000|2021-02-02 03:55:00|5500.4|5497.4|5500.6|5497.6|5500.6|5497.6|5499|5496|0
1612238400000|2021-02-02 04:00:00|5500.5|5497.5|5499.2|5496.2|5500.7|5497.7|5499|5496|0
1612238700000|2021-02-02 04:05:00|5499.3|5496.3|5499.2|5496.2|5499.3|5496.3|5497.6|5494.6|0
1612239000000|2021-02-02 04:10:00|5499.1|5496.1|5500.6|5497.6|5502.1|5499.1|5499.1|5496.1|0
1612239300000|2021-02-02 04:15:00|5500.7|5497.7|5502|5499|5502.1|5499.1|5500.5|5497.5|0
1612239600000|2021-02-02 04:20:00|5502.1|5499.1|5500.5|5497.5|5502.1|5499.1|5500.5|5497.5|0
1612239900000|2021-02-02 04:25:00|5500.7|5497.7|5500.6|5497.6|5501.3|5498.3|5500.4|5497.4|0
1612240200000|2021-02-02 04:30:00|5501.3|5498.3|5499.3|5496.3|5502.1|5499.1|5498.5|5495.5|0
1612240500000|2021-02-02 04:35:00|5499.4|5496.4|5498|5495|5499.4|5496.4|5497.9|5494.9|0
1612240800000|2021-02-02 04:40:00|5498.1|5495.1|5496.3|5493.3|5499.4|5496.4|5496.3|5493.3|0
1612241100000|2021-02-02 04:45:00|5496.4|5493.4|5496.5|5493.5|5497.9|5494.9|5495.7|5492.7|0
1612241400000|2021-02-02 04:50:00|5497.1|5494.1|5500.4|5497.4|5501.1|5498.1|5496.6|5493.6|0
1612241700000|2021-02-02 04:55:00|5500.7|5497.7|5499.5|5496.5|5502.6|5499.6|5499.5|5496.5|0
1612242000000|2021-02-02 05:00:00|5499.6|5496.6|5501.2|5498.2|5501.2|5498.2|5498|5495|0
1612242300000|2021-02-02 05:05:00|5501.4|5498.4|5503|5500|5504.5|5501.5|5501.2|5498.2|0
1612242600000|2021-02-02 05:10:00|5502.9|5499.9|5504.2|5501.2|5505.8|5502.8|5502.9|5499.9|0
1612242900000|2021-02-02 05:15:00|5504.3|5501.3|5502|5499|5504.3|5501.3|5501.2|5498.2|0
1612243200000|2021-02-02 05:20:00|5502.1|5499.1|5502.9|5499.9|5503.7|5500.7|5500.6|5497.6|0
1612243500000|2021-02-02 05:25:00|5502.7|5499.7|5502.1|5499.1|5503.5|5500.5|5500.5|5497.5|0
1612243800000|2021-02-02 05:30:00|5503.5|5500.5|5503.9|5500.9|5505|5502|5502.1|5499.1|0
1612244100000|2021-02-02 05:35:00|5503.5|5500.5|5501.1|5498.1|5505|5502|5500.4|5497.4|0
1612244400000|2021-02-02 05:40:00|5500.9|5497.9|5501.2|5498.2|5502|5499|5499.6|5496.6|0
1612244700000|2021-02-02 05:45:00|5501|5498|5499.7|5496.7|5501.4|5498.4|5499.6|5496.6|0
1612245000000|2021-02-02 05:50:00|5500.2|5497.2|5502.7|5499.7|5502.8|5499.8|5500.2|5497.2|0
1612245300000|2021-02-02 05:55:00|5502.8|5499.8|5507.3|5504.3|5508.7|5505.7|5502.7|5499.7|0
1612245600000|2021-02-02 06:00:00|5507.4|5504.4|5506.9|5503.9|5508.8|5505.8|5505.5|5502.5|0
1612245900000|2021-02-02 06:05:00|5507|5504|5506.9|5503.9|5507|5504|5504|5501|0
1612246200000|2021-02-02 06:10:00|5506.8|5503.8|5508.1|5505.1|5508.3|5505.3|5506.7|5503.7|0
1612246500000|2021-02-02 06:15:00|5507.8|5504.8|5506.6|5503.6|5508.2|5505.2|5506.6|5503.6|0
1612246800000|2021-02-02 06:20:00|5506.9|5503.9|5503.6|5500.6|5507.3|5504.3|5503.6|5500.6|0
1612247100000|2021-02-02 06:25:00|5503.5|5500.5|5503.2|5500.2|5505|5502|5501.7|5498.7|0
1612247400000|2021-02-02 06:30:00|5503.1|5500.1|5503.2|5500.2|5504.7|5501.7|5500.2|5497.2|0
1612247700000|2021-02-02 06:35:00|5503.3|5500.3|5502.7|5499.7|5503.4|5500.4|5501.7|5498.7|0
1612248000000|2021-02-02 06:40:00|5502.9|5499.9|5504.9|5501.9|5504.9|5501.9|5502.9|5499.9|0
1612248300000|2021-02-02 06:45:00|5504.8|5501.8|5504.9|5501.9|5505|5502|5503.5|5500.5|0
1612248600000|2021-02-02 06:50:00|5504.2|5501.2|5503.4|5500.4|5506.4|5503.4|5503.3|5500.3|0
1612248900000|2021-02-02 06:55:00|5503.3|5500.3|5503.3|5500.3|5504.8|5501.8|5501.8|5498.8|0
1612249200000|2021-02-02 07:00:00|5503|5500|5498.3|5496.3|5505.3|5503.3|5497.5|5495.5|349
1612249500000|2021-02-02 07:05:00|5498|5496|5501.3|5499.3|5501.8|5499.8|5497.3|5495.3|179
1612249800000|2021-02-02 07:10:00|5501.5|5499.5|5503.3|5501.3|5505.3|5503.3|5500.8|5498.8|265
1612250100000|2021-02-02 07:15:00|5503|5501|5495.8|5493.8|5503|5501|5494.5|5492.5|146
1612250400000|2021-02-02 07:20:00|5496|5494|5497|5495|5497.3|5495.3|5494|5492|76
1612250700000|2021-02-02 07:25:00|5497.3|5495.3|5498|5496|5498.8|5496.8|5495|5493|57
1612251000000|2021-02-02 07:30:00|5497.8|5495.8|5499|5497|5500|5498|5496.3|5494.3|115
1612251300000|2021-02-02 07:35:00|5498.8|5496.8|5502.5|5500.5|5503|5501|5498.8|5496.8|72
1612251600000|2021-02-02 07:40:00|5502.3|5500.3|5497.3|5495.3|5504.8|5502.8|5496.8|5494.8|177
1612251900000|2021-02-02 07:45:00|5497|5495|5499.3|5497.3|5499.5|5497.5|5493.8|5491.8|178
1612252200000|2021-02-02 07:50:00|5499.5|5497.5|5502|5500|5502.8|5500.8|5499.5|5497.5|92
1612252500000|2021-02-02 07:55:00|5501.5|5499.5|5506.3|5504.3|5508.3|5506.3|5500.3|5498.3|320
1612252800000|2021-02-02 08:00:00|5505.8|5504.8|5514|5513|5515.5|5514.5|5495|5494|2218
1612253100000|2021-02-02 08:05:00|5513.8|5512.8|5526.8|5525.8|5527.3|5526.3|5509|5508|1709
1612253400000|2021-02-02 08:10:00|5527|5526|5531.5|5530.5|5534.3|5533.3|5523.8|5522.8|1149
1612253700000|2021-02-02 08:15:00|5532.3|5531.3|5538.8|5537.8|5539.8|5538.8|5527.5|5526.5|1243
1612254000000|2021-02-02 08:20:00|5538.5|5537.5|5545.8|5544.8|5547|5546|5535.8|5534.8|919
1612254300000|2021-02-02 08:25:00|5545.5|5544.5|5540|5539|5545.5|5544.5|5536.3|5535.3|504
1612254600000|2021-02-02 08:30:00|5540.3|5539.3|5547|5546|5547.8|5546.8|5540.3|5539.3|580
1612254900000|2021-02-02 08:35:00|5546.8|5545.8|5541|5540|5548.3|5547.3|5540.5|5539.5|452
1612255200000|2021-02-02 08:40:00|5540.3|5539.3|5537.3|5536.3|5541.8|5540.8|5535.6|5534.6|570
1612255500000|2021-02-02 08:45:00|5537.6|5536.6|5537.6|5536.6|5543.1|5542.1|5535.6|5534.6|502
1612255800000|2021-02-02 08:50:00|5537.8|5536.8|5533.3|5532.3|5542.6|5541.6|5533.1|5532.1|495
1612256100000|2021-02-02 08:55:00|5533.1|5532.1|5545.1|5544.1|5545.8|5544.8|5533.1|5532.1|433
1612256400000|2021-02-02 09:00:00|5544.8|5543.8|5549.8|5548.8|5558.3|5557.3|5544.6|5543.6|831
1612256700000|2021-02-02 09:05:00|5550.1|5549.1|5556.8|5555.8|5561.1|5560.1|5547.6|5546.6|1161
1612257000000|2021-02-02 09:10:00|5556.6|5555.6|5560.6|5559.6|5563.1|5562.1|5556.6|5555.6|850
1612257300000|2021-02-02 09:15:00|5560.3|5559.3|5560.3|5559.3|5562.8|5561.8|5557.3|5556.3|504
1612257600000|2021-02-02 09:20:00|5560.6|5559.6|5560.8|5559.8|5563.3|5562.3|5558.1|5557.1|352
1612257900000|2021-02-02 09:25:00|5560.6|5559.6|5565.3|5564.3|5565.8|5564.8|5557.1|5556.1|388
1612258200000|2021-02-02 09:30:00|5565.1|5564.1|5561.6|5560.6|5567.6|5566.6|5561.1|5560.1|535
1612258500000|2021-02-02 09:35:00|5561.3|5560.3|5564.8|5563.8|5566.1|5565.1|5561.1|5560.1|481
1612258800000|2021-02-02 09:40:00|5565.1|5564.1|5566.8|5565.8|5569.6|5568.6|5561.6|5560.6|396
1612259100000|2021-02-02 09:45:00|5566.6|5565.6|5569.6|5568.6|5570.6|5569.6|5565.3|5564.3|397
1612259400000|2021-02-02 09:50:00|5569.3|5568.3|5569.8|5568.8|5574.1|5573.1|5565.6|5564.6|353
1612259700000|2021-02-02 09:55:00|5569.6|5568.6|5565.3|5564.3|5571.3|5570.3|5564.8|5563.8|394
1612260000000|2021-02-02 10:00:00|5565.6|5564.6|5564.6|5563.6|5565.8|5564.8|5563.6|5562.6|285
1612260300000|2021-02-02 10:05:00|5564.3|5563.3|5563.8|5562.8|5565.1|5564.1|5561.6|5560.6|453
1612260600000|2021-02-02 10:10:00|5563.6|5562.6|5559.3|5558.3|5563.6|5562.6|5557.6|5556.6|332
1612260900000|2021-02-02 10:15:00|5559.8|5558.8|5557.8|5556.8|5561.1|5560.1|5555.8|5554.8|355
1612261200000|2021-02-02 10:20:00|5557.6|5556.6|5559.8|5558.8|5560.6|5559.6|5557.3|5556.3|199
1612261500000|2021-02-02 10:25:00|5559.6|5558.6|5555.6|5554.6|5563.6|5562.6|5555.6|5554.6|308
1612261800000|2021-02-02 10:30:00|5555.8|5554.8|5558.8|5557.8|5561.6|5560.6|5555.1|5554.1|206
1612262100000|2021-02-02 10:35:00|5558.6|5557.6|5566.8|5565.8|5566.8|5565.8|5558.6|5557.6|278
1612262400000|2021-02-02 10:40:00|5567.1|5566.1|5562.8|5561.8|5567.6|5566.6|5562.8|5561.8|157
1612262700000|2021-02-02 10:45:00|5563.1|5562.1|5563.3|5562.3|5564.1|5563.1|5561.3|5560.3|218
1612263000000|2021-02-02 10:50:00|5563.6|5562.6|5562.6|5561.6|5566.1|5565.1|5561.1|5560.1|148
1612263300000|2021-02-02 10:55:00|5562.8|5561.8|5561.1|5560.1|5563.6|5562.6|5560.3|5559.3|201
1612263600000|2021-02-02 11:00:00|5560.6|5559.6|5558.1|5557.1|5562.1|5561.1|5557.1|5556.1|249
1612263900000|2021-02-02 11:05:00|5558.3|5557.3|5560.8|5559.8|5562.3|5561.3|5558.1|5557.1|261
1612264200000|2021-02-02 11:10:00|5560.6|5559.6|5556.1|5555.1|5560.8|5559.8|5555.6|5554.6|173
1612264500000|2021-02-02 11:15:00|5555.8|5554.8|5560.8|5559.8|5561.1|5560.1|5555.1|5554.1|186
1612264800000|2021-02-02 11:20:00|5560.6|5559.6|5556.1|5555.1|5560.6|5559.6|5555.6|5554.6|169
1612265100000|2021-02-02 11:25:00|5556.3|5555.3|5554.1|5553.1|5557.6|5556.6|5553.6|5552.6|206
1612265400000|2021-02-02 11:30:00|5553.8|5552.8|5554.1|5553.1|5554.8|5553.8|5553.1|5552.1|179
1612265700000|2021-02-02 11:35:00|5553.8|5552.8|5550.1|5549.1|5553.8|5552.8|5548.1|5547.1|304
1612266000000|2021-02-02 11:40:00|5550.3|5549.3|5552.6|5551.6|5552.6|5551.6|5548.8|5547.8|234
1612266300000|2021-02-02 11:45:00|5552.8|5551.8|5549.6|5548.6|5552.8|5551.8|5549.1|5548.1|183
1612266600000|2021-02-02 11:50:00|5549.8|5548.8|5551.1|5550.1|5551.6|5550.6|5548.6|5547.6|175
1612266900000|2021-02-02 11:55:00|5551.3|5550.3|5544.8|5543.8|5551.6|5550.6|5544.8|5543.8|360
1612267200000|2021-02-02 12:00:00|5544.6|5543.6|5549.6|5548.6|5549.6|5548.6|5544.1|5543.1|374
1612267500000|2021-02-02 12:05:00|5549.3|5548.3|5550.1|5549.1|5551.1|5550.1|5548.6|5547.6|211
1612267800000|2021-02-02 12:10:00|5549.8|5548.8|5552.6|5551.6|5553.1|5552.1|5548.6|5547.6|201
1612268100000|2021-02-02 12:15:00|5552.3|5551.3|5548.8|5547.8|5554.1|5553.1|5548.6|5547.6|280
1612268400000|2021-02-02 12:20:00|5549.1|5548.1|5553.1|5552.1|5554.1|5553.1|5549.1|5548.1|200
1612268700000|2021-02-02 12:25:00|5553.3|5552.3|5553.6|5552.6|5554.6|5553.6|5550.6|5549.6|170
1612269000000|2021-02-02 12:30:00|5553.3|5552.3|5553.6|5552.6|5555.1|5554.1|5552.1|5551.1|195
1612269300000|2021-02-02 12:35:00|5554.1|5553.1|5549.8|5548.8|5554.6|5553.6|5549.1|5548.1|175
1612269600000|2021-02-02 12:40:00|5550.1|5549.1|5547.4|5546.4|5551.4|5550.4|5546.9|5545.9|227
1612269900000|2021-02-02 12:45:00|5547.1|5546.1|5547.9|5546.9|5549.1|5548.1|5543.6|5542.6|167
1612270200000|2021-02-02 12:50:00|5547.4|5546.4|5548.9|5547.9|5549.1|5548.1|5545.6|5544.6|165
1612270500000|2021-02-02 12:55:00|5548.6|5547.6|5547.4|5546.4|5550.4|5549.4|5546.6|5545.6|151
1612270800000|2021-02-02 13:00:00|5547.1|5546.1|5546.9|5545.9|5548.9|5547.9|5546.6|5545.6|259
1612271100000|2021-02-02 13:05:00|5547.1|5546.1|5550.9|5549.9|5551.4|5550.4|5544.4|5543.4|335
1612271400000|2021-02-02 13:10:00|5550.6|5549.6|5551.1|5550.1|5555.4|5554.4|5550.6|5549.6|332
1612271700000|2021-02-02 13:15:00|5550.9|5549.9|5548.6|5547.6|5551.4|5550.4|5547.1|5546.1|160
1612272000000|2021-02-02 13:20:00|5548.4|5547.4|5551.9|5550.9|5552.4|5551.4|5547.9|5546.9|177
1612272300000|2021-02-02 13:25:00|5551.6|5550.6|5548.4|5547.4|5551.6|5550.6|5548.4|5547.4|323
1612272600000|2021-02-02 13:30:00|5547.9|5546.9|5550.4|5549.4|5550.9|5549.9|5547.4|5546.4|352
1612272900000|2021-02-02 13:35:00|5550.1|5549.1|5550.9|5549.9|5553.6|5552.6|5548.9|5547.9|230
1612273200000|2021-02-02 13:40:00|5551.1|5550.1|5550.1|5549.1|5551.9|5550.9|5546.4|5545.4|302
1612273500000|2021-02-02 13:45:00|5549.9|5548.9|5553.4|5552.4|5553.6|5552.6|5547.4|5546.4|176
1612273800000|2021-02-02 13:50:00|5553.1|5552.1|5556.4|5555.4|5556.9|5555.9|5552.4|5551.4|321
1612274100000|2021-02-02 13:55:00|5556.9|5555.9|5552.9|5551.9|5557.4|5556.4|5552.9|5551.9|364
1612274400000|2021-02-02 14:00:00|5552.6|5551.6|5551.9|5550.9|5554.6|5553.6|5551.9|5550.9|201
1612274700000|2021-02-02 14:05:00|5551.6|5550.6|5549.4|5548.4|5552.1|5551.1|5548.9|5547.9|296
1612275000000|2021-02-02 14:10:00|5549.1|5548.1|5549.1|5548.1|5550.6|5549.6|5548.1|5547.1|351
1612275300000|2021-02-02 14:15:00|5548.9|5547.9|5550.9|5549.9|5553.1|5552.1|5547.9|5546.9|187
1612275600000|2021-02-02 14:20:00|5551.4|5550.4|5554.1|5553.1|5555.4|5554.4|5550.9|5549.9|200
1612275900000|2021-02-02 14:25:00|5554.4|5553.4|5560.6|5559.6|5561.6|5560.6|5553.9|5552.9|1704
1612276200000|2021-02-02 14:30:00|5560.9|5559.9|5563.9|5562.9|5564.4|5563.4|5554.1|5553.1|451
1612276500000|2021-02-02 14:35:00|5564.1|5563.1|5559.6|5558.6|5565.9|5564.9|5556.6|5555.6|583
1612276800000|2021-02-02 14:40:00|5559.9|5558.9|5561.1|5560.1|5563.1|5562.1|5557.4|5556.4|322
1612277100000|2021-02-02 14:45:00|5561.4|5560.4|5556.1|5555.1|5561.9|5560.9|5553.4|5552.4|381
1612277400000|2021-02-02 14:50:00|5556.4|5555.4|5554.9|5553.9|5556.9|5555.9|5549.9|5548.9|328
1612277700000|2021-02-02 14:55:00|5555.1|5554.1|5558.9|5557.9|5563.1|5562.1|5554.1|5553.1|687
1612278000000|2021-02-02 15:00:00|5558.6|5557.6|5561.4|5560.4|5563.1|5562.1|5557.9|5556.9|371
1612278300000|2021-02-02 15:05:00|5561.6|5560.6|5562.1|5561.1|5563.9|5562.9|5558.6|5557.6|370
1612278600000|2021-02-02 15:10:00|5562.4|5561.4|5558.4|5557.4|5562.9|5561.9|5557.6|5556.6|261
1612278900000|2021-02-02 15:15:00|5558.1|5557.1|5560.6|5559.6|5562.9|5561.9|5557.6|5556.6|373
1612279200000|2021-02-02 15:20:00|5560.9|5559.9|5558.6|5557.6|5563.6|5562.6|5557.4|5556.4|417
1612279500000|2021-02-02 15:25:00|5558.4|5557.4|5553.9|5552.9|5559.1|5558.1|5553.9|5552.9|330
1612279800000|2021-02-02 15:30:00|5554.4|5553.4|5560.9|5559.9|5561.4|5560.4|5554.1|5553.1|477
1612280100000|2021-02-02 15:35:00|5560.4|5559.4|5562.4|5561.4|5563.4|5562.4|5558.4|5557.4|573
1612280400000|2021-02-02 15:40:00|5562.1|5561.1|5560.1|5559.1|5564.6|5563.6|5556.6|5555.6|547
1612280700000|2021-02-02 15:45:00|5560.4|5559.4|5567.6|5566.6|5568.4|5567.4|5560.1|5559.1|464
1612281000000|2021-02-02 15:50:00|5567.9|5566.9|5567.6|5566.6|5568.4|5567.4|5565.4|5564.4|465
1612281300000|2021-02-02 15:55:00|5567.9|5566.9|5567.1|5566.1|5569.9|5568.9|5566.6|5565.6|357
1612281600000|2021-02-02 16:00:00|5566.9|5565.9|5569.6|5568.6|5570.1|5569.1|5564.4|5563.4|394
1612281900000|2021-02-02 16:05:00|5569.4|5568.4|5569.4|5568.4|5570.4|5569.4|5565.9|5564.9|304
1612282200000|2021-02-02 16:10:00|5569.6|5568.6|5574.4|5573.4|5574.4|5573.4|5568.4|5567.4|457
1612282500000|2021-02-02 16:15:00|5573.9|5572.9|5575.9|5574.9|5575.9|5574.9|5572.6|5571.6|530
1612282800000|2021-02-02 16:20:00|5576.1|5575.1|5570.4|5569.4|5576.4|5575.4|5568.9|5567.9|777
1612283100000|2021-02-02 16:25:00|5570.6|5569.6|5565.9|5564.9|5572.4|5571.4|5564.4|5563.4|1236
1612283400000|2021-02-02 16:30:00|5566.4|5564.4|5565.4|5563.4|5568.6|5566.6|5561.1|5559.1|4264
1612283700000|2021-02-02 16:35:00|5565.9|5563.9|5568.4|5566.4|5571.9|5569.9|5562.9|5560.9|2036
1612284000000|2021-02-02 16:40:00|5568.1|5566.1|5568.1|5566.1|5569.4|5567.4|5567.4|5565.4|278
1612284300000|2021-02-02 16:45:00|5568.4|5566.4|5567.6|5565.6|5570.6|5568.6|5566.4|5564.4|149
1612284600000|2021-02-02 16:50:00|5567.9|5565.9|5566.9|5564.9|5569.1|5567.1|5565.9|5563.9|88
1612284900000|2021-02-02 16:55:00|5567.1|5565.1|5569.4|5567.4|5571.1|5569.1|5567.1|5565.1|177
1612285200000|2021-02-02 17:00:00|5569.1|5567.1|5571.4|5569.4|5571.4|5569.4|5568.1|5566.1|1093
1612285500000|2021-02-02 17:05:00|5571.6|5569.6|5572.9|5570.9|5572.9|5570.9|5570.9|5568.9|96
1612285800000|2021-02-02 17:10:00|5572.6|5570.6|5573.9|5571.9|5574.4|5572.4|5571.4|5569.4|256
1612286100000|2021-02-02 17:15:00|5574.1|5572.1|5570.1|5568.1|5574.1|5572.1|5569.4|5567.4|1093
1612286400000|2021-02-02 17:20:00|5569.9|5567.9|5569.1|5567.1|5571.9|5569.9|5568.9|5566.9|51
1612286700000|2021-02-02 17:25:00|5569.4|5567.4|5567.9|5565.9|5570.4|5568.4|5566.9|5564.9|121
1612287000000|2021-02-02 17:30:00|5568.1|5566.1|5568.1|5566.1|5570.6|5568.6|5567.6|5565.6|24
1612287300000|2021-02-02 17:35:00|5568.4|5566.4|5568.4|5566.4|5569.9|5567.9|5568.1|5566.1|16
1612287600000|2021-02-02 17:40:00|5568.1|5566.1|5568.6|5566.6|5568.9|5566.9|5566.9|5564.9|34
1612287900000|2021-02-02 17:45:00|5568.9|5566.9|5567.6|5565.6|5569.9|5567.9|5567.1|5565.1|84
1612288200000|2021-02-02 17:50:00|5567.4|5565.4|5567.1|5565.1|5568.6|5566.6|5566.6|5564.6|47
1612288500000|2021-02-02 17:55:00|5567.4|5565.4|5573.1|5571.1|5573.1|5571.1|5567.1|5565.1|49
1612288800000|2021-02-02 18:00:00|5573.4|5571.4|5570.1|5568.1|5573.6|5571.6|5570.1|5568.1|43
1612289100000|2021-02-02 18:05:00|5570.4|5568.4|5570.6|5568.6|5570.9|5568.9|5569.1|5567.1|40
1612289400000|2021-02-02 18:10:00|5570.9|5568.9|5569.6|5567.6|5571.1|5569.1|5569.1|5567.1|9
1612289700000|2021-02-02 18:15:00|5569.9|5567.9|5566.6|5564.6|5569.9|5567.9|5566.4|5564.4|34
1612290000000|2021-02-02 18:20:00|5566.9|5564.9|5566.1|5564.1|5567.1|5565.1|5565.4|5563.4|36
1612290300000|2021-02-02 18:25:00|5565.9|5563.9|5566.9|5564.9|5567.4|5565.4|5564.9|5562.9|20
1612290600000|2021-02-02 18:30:00|5567.1|5565.1|5567.9|5565.9|5568.4|5566.4|5566.4|5564.4|22
1612290900000|2021-02-02 18:35:00|5567.6|5565.6|5569.6|5567.6|5570.4|5568.4|5567.1|5565.1|27
1612291200000|2021-02-02 18:40:00|5569.9|5567.9|5571.1|5569.1|5571.4|5569.4|5569.6|5567.6|110
1612291500000|2021-02-02 18:45:00|5570.9|5568.9|5567.6|5565.6|5571.6|5569.6|5567.6|5565.6|65
1612291800000|2021-02-02 18:50:00|5567.9|5565.9|5566.4|5564.4|5568.1|5566.1|5565.9|5563.9|33
1612292100000|2021-02-02 18:55:00|5566.6|5564.6|5568.1|5566.1|5569.4|5567.4|5566.6|5564.6|67
1612292400000|2021-02-02 19:00:00|5568.4|5566.4|5569.4|5567.4|5569.9|5567.9|5567.9|5565.9|23
1612292700000|2021-02-02 19:05:00|5569.9|5567.9|5571.1|5569.1|5572.4|5570.4|5569.6|5567.6|23
1612293000000|2021-02-02 19:10:00|5571.4|5569.4|5571.6|5569.6|5572.4|5570.4|5569.9|5567.9|40
1612293300000|2021-02-02 19:15:00|5571.9|5569.9|5569.6|5567.6|5572.4|5570.4|5568.1|5566.1|11
1612293600000|2021-02-02 19:20:00|5569.9|5567.9|5569.1|5567.1|5570.6|5568.6|5568.1|5566.1|8
1612293900000|2021-02-02 19:25:00|5568.9|5566.9|5569.1|5567.1|5569.1|5567.1|5567.4|5565.4|30
1612294200000|2021-02-02 19:30:00|5569.4|5567.4|5571.6|5569.6|5572.1|5570.1|5568.6|5566.6|26
1612294500000|2021-02-02 19:35:00|5571.4|5569.4|5572.6|5570.6|5572.9|5570.9|5571.4|5569.4|19
1612294800000|2021-02-02 19:40:00|5572.4|5570.4|5572.1|5570.1|5572.6|5570.6|5571.4|5569.4|26
1612295100000|2021-02-02 19:45:00|5571.9|5569.9|5571.9|5569.9|5572.4|5570.4|5571.1|5569.1|62
1612295400000|2021-02-02 19:50:00|5571.6|5569.6|5571.6|5569.6|5572.1|5570.1|5569.4|5567.4|41
1612295700000|2021-02-02 19:55:00|5571.9|5569.9|5573.4|5571.4|5573.9|5571.9|5571.1|5569.1|11
1612296000000|2021-02-02 20:00:00|5573.1|5571.1|5572.4|5570.4|5573.4|5571.4|5569.6|5567.6|63
1612296300000|2021-02-02 20:05:00|5572.1|5570.1|5571.9|5569.9|5572.4|5570.4|5570.9|5568.9|42
1612296600000|2021-02-02 20:10:00|5571.6|5569.6|5568.6|5566.6|5571.9|5569.9|5568.6|5566.6|111
1612296900000|2021-02-02 20:15:00|5568.4|5566.4|5570.6|5568.6|5571.9|5569.9|5568.1|5566.1|69
1612297200000|2021-02-02 20:20:00|5570.9|5568.9|5570.4|5568.4|5570.9|5568.9|5569.6|5567.6|30
1612297500000|2021-02-02 20:25:00|5570.1|5568.1|5572.4|5570.4|5572.6|5570.6|5570.1|5568.1|65
1612297800000|2021-02-02 20:30:00|5572.1|5570.1|5574.9|5572.9|5574.9|5572.9|5571.4|5569.4|134
1612298100000|2021-02-02 20:35:00|5575.4|5573.4|5581.6|5579.6|5581.9|5579.9|5573.9|5571.9|525
1612298400000|2021-02-02 20:40:00|5581.9|5579.9|5576.1|5574.1|5583.1|5581.1|5576.1|5574.1|351
1612298700000|2021-02-02 20:45:00|5575.9|5573.9|5580.9|5578.9|5583.4|5581.4|5575.6|5573.6|269
1612299000000|2021-02-02 20:50:00|5581.1|5579.1|5582.9|5580.9|5584.9|5582.9|5579.4|5577.4|248
1612299300000|2021-02-02 20:55:00|5583.1|5581.1|5585.1|5583.1|5589.4|5587.4|5581.6|5579.6|369
1612299600000|2021-02-02 21:00:00|5585.6|5581.6|5593.1|5589.1|5593.1|5589.1|5579.6|5575.6|0
1612299900000|2021-02-02 21:05:00|5593.2|5589.2|5590.5|5586.5|5597.5|5593.5|5589.6|5585.6|0
1612300200000|2021-02-02 21:10:00|5590.6|5586.6|5594.7|5590.7|5594.7|5590.7|5589.7|5585.7|0
1612300500000|2021-02-02 21:15:00|5594.5|5590.5|5593|5589|5594.5|5590.5|5593|5589|0
1612300800000|2021-02-02 21:20:00|5593.2|5589.2|5593.7|5589.7|5594.1|5590.1|5592.9|5588.9|0
1612301100000|2021-02-02 21:25:00|5593.6|5589.6|5593.9|5589.9|5594.2|5590.2|5592.8|5588.8|0
1612301400000|2021-02-02 21:30:00|5593.7|5589.7|5588.3|5584.3|5593.7|5589.7|5586.7|5582.7|0
1612301700000|2021-02-02 21:35:00|5588|5584|5589.4|5585.4|5590.6|5586.6|5587.7|5583.7|0
1612302000000|2021-02-02 21:40:00|5589.3|5585.3|5593.6|5589.6|5595.3|5591.3|5589.1|5585.1|0
1612302300000|2021-02-02 21:45:00|5593.7|5589.7|5594.7|5590.7|5595|5591|5593.3|5589.3|0
1612302600000|2021-02-02 21:50:00|5594.6|5590.6|5596.2|5592.2|5596.5|5592.5|5593.9|5589.9|0
1612302900000|2021-02-02 21:55:00|5596.3|5592.3|5597|5593|5597.9|5593.9|5596.1|5592.1|0
1612303200000|2021-02-02 22:00:00|5596.6|5592.6|5597.5|5593.5|5597.5|5593.5|5596.6|5592.6|0
1612303500000|2021-02-02 22:05:00|5597.1|5593.1|5598.8|5594.8|5598.9|5594.9|5597.1|5593.1|0
1612303800000|2021-02-02 22:10:00|5598.3|5594.3|5599|5595|5599.1|5595.1|5598.3|5594.3|0
1612304100000|2021-02-02 22:15:00|5598.6|5594.6|5598.3|5594.3|5598.9|5594.9|5598.1|5594.1|0
1612304400000|2021-02-02 22:20:00|5598.4|5594.4|5598.4|5594.4|5598.5|5594.5|5598|5594|0
1612304700000|2021-02-02 22:25:00|5598.3|5594.3|5598.3|5594.3|5598.3|5594.3|5597.8|5593.8|0
1612305000000|2021-02-02 22:30:00|5597.9|5593.9|5597.7|5593.7|5598.2|5594.2|5597.7|5593.7|0
1612305300000|2021-02-02 22:35:00|5597.9|5593.9|5595.7|5591.7|5598.1|5594.1|5595.3|5591.3|0
1612305600000|2021-02-02 22:40:00|5595.4|5591.4|5595.5|5591.5|5596.2|5592.2|5595.3|5591.3|0
1612305900000|2021-02-02 22:45:00|5595.4|5591.4|5596.1|5592.1|5596.1|5592.1|5595.1|5591.1|0
1612306200000|2021-02-02 22:50:00|5596.4|5592.4|5596.1|5592.1|5596.4|5592.4|5595.9|5591.9|0
1612306500000|2021-02-02 22:55:00|5596.3|5592.3|5595.5|5591.5|5596.8|5592.8|5594.7|5590.7|0
1612306800000|2021-02-02 23:00:00|5595.9|5591.9|5593|5589|5598.6|5594.6|5592.5|5588.5|0
1612307100000|2021-02-02 23:05:00|5593.3|5589.3|5591.2|5587.2|5593.3|5589.3|5590.5|5586.5|0
1612307400000|2021-02-02 23:10:00|5591.3|5587.3|5598.1|5594.1|5598.3|5594.3|5591.2|5587.2|0
1612307700000|2021-02-02 23:15:00|5598|5594|5600.4|5596.4|5600.9|5596.9|5597.8|5593.8|0
1612308000000|2021-02-02 23:20:00|5600.2|5596.2|5599.6|5595.6|5600.4|5596.4|5597.8|5593.8|0
1612308300000|2021-02-02 23:25:00|5599.5|5595.5|5599.7|5595.7|5600.7|5596.7|5598.8|5594.8|0
1612308600000|2021-02-02 23:30:00|5599.9|5595.9|5600.3|5596.3|5602.1|5598.1|5599.1|5595.1|0
1612308900000|2021-02-02 23:35:00|5600.2|5596.2|5602|5598|5602.7|5598.7|5600.2|5596.2|0
1612309200000|2021-02-02 23:40:00|5602.1|5598.1|5602.6|5598.6|5603|5599|5600.7|5596.7|0
1612309500000|2021-02-02 23:45:00|5602.3|5598.3|5600.3|5596.3|5602.3|5598.3|5599.3|5595.3|0
1612309800000|2021-02-02 23:50:00|5600.2|5596.2|5599.9|5595.9|5600.9|5596.9|5598.7|5594.7|0
1612310100000|2021-02-02 23:55:00|5600.1|5596.1|5596.3|5592.3|5600.5|5596.5|5595.4|5591.4|0
1612310400000|2021-02-03 00:00:00|5596.4|5592.4|5593.9|5589.9|5597.2|5593.2|5592.7|5588.7|0
1612310700000|2021-02-03 00:05:00|5593.8|5589.8|5594.5|5590.5|5595.9|5591.9|5591.5|5587.5|0
1612311000000|2021-02-03 00:10:00|5594.4|5590.4|5591.5|5587.5|5596.7|5592.7|5591.2|5587.2|0
1612311300000|2021-02-03 00:15:00|5591.3|5587.3|5594.8|5591.8|5596.3|5593.3|5587.9|5584.9|0
1612311600000|2021-02-03 00:20:00|5594.9|5591.9|5599.2|5596.2|5600.7|5597.7|5594.8|5591.8|0
1612311900000|2021-02-03 00:25:00|5599.3|5596.3|5599.5|5596.5|5600.8|5597.8|5597.8|5594.8|0
1612312200000|2021-02-03 00:30:00|5599.4|5596.4|5596.5|5593.5|5599.5|5596.5|5596.5|5593.5|0
1612312500000|2021-02-03 00:35:00|5597.1|5594.1|5600.8|5597.8|5601.5|5598.5|5595.7|5592.7|0
1612312800000|2021-02-03 00:40:00|5601.1|5598.1|5601.6|5598.6|5604.6|5601.6|5600.1|5597.1|0
1612313100000|2021-02-03 00:45:00|5601.7|5598.7|5603.2|5600.2|5603.2|5600.2|5601.7|5598.7|0
1612313400000|2021-02-03 00:50:00|5602.7|5599.7|5602|5599|5603.4|5600.4|5601.8|5598.8|0
1612313700000|2021-02-03 00:55:00|5601.9|5598.9|5601.1|5598.1|5603.3|5600.3|5601.1|5598.1|0
1612314000000|2021-02-03 01:00:00|5600.3|5597.3|5598.6|5595.6|5603.1|5600.1|5597.1|5594.1|0
1612314300000|2021-02-03 01:05:00|5598.5|5595.5|5594.5|5591.5|5598.8|5595.8|5594.5|5591.5|0
1612314600000|2021-02-03 01:10:00|5595|5592|5593.1|5590.1|5596|5593|5592.9|5589.9|0
1612314900000|2021-02-03 01:15:00|5593|5590|5591.7|5588.7|5593.2|5590.2|5591.6|5588.6|0
1612315200000|2021-02-03 01:20:00|5591.6|5588.6|5584.4|5581.4|5591.6|5588.6|5584.4|5581.4|0
1612315500000|2021-02-03 01:25:00|5584.3|5581.3|5586.3|5583.3|5587.6|5584.6|5582.9|5579.9|0
1612315800000|2021-02-03 01:30:00|5586|5583|5586|5583|5589.3|5586.3|5584.6|5581.6|0
1612316100000|2021-02-03 01:35:00|5585.3|5582.3|5586.1|5583.1|5587.6|5584.6|5583.6|5580.6|0
1612316400000|2021-02-03 01:40:00|5586|5583|5590.4|5587.4|5590.4|5587.4|5584.5|5581.5|0
1612316700000|2021-02-03 01:45:00|5590.3|5587.3|5592.5|5589.5|5594.1|5591.1|5588.9|5585.9|0
1612317000000|2021-02-03 01:50:00|5592.8|5589.8|5588|5585|5593.9|5590.9|5587.9|5584.9|0
1612317300000|2021-02-03 01:55:00|5588.5|5585.5|5592.4|5589.4|5593.9|5590.9|5588.5|5585.5|0
1612317600000|2021-02-03 02:00:00|5592.3|5589.3|5587.8|5584.8|5592.3|5589.3|5587.7|5584.7|0
1612317900000|2021-02-03 02:05:00|5587.7|5584.7|5589.8|5586.8|5590.6|5587.6|5584.5|5581.5|0
1612318200000|2021-02-03 02:10:00|5589.9|5586.9|5592.2|5589.2|5592.3|5589.3|5588.3|5585.3|0
1612318500000|2021-02-03 02:15:00|5591.9|5588.9|5590.7|5587.7|5592.3|5589.3|5589.2|5586.2|0
1612318800000|2021-02-03 02:20:00|5591.4|5588.4|5592.2|5589.2|5592.2|5589.2|5589.1|5586.1|0
1612319100000|2021-02-03 02:25:00|5592.5|5589.5|5592.2|5589.2|5593.8|5590.8|5592.2|5589.2|0
1612319400000|2021-02-03 02:30:00|5592.8|5589.8|5593.7|5590.7|5594.5|5591.5|5592.1|5589.1|0
1612319700000|2021-02-03 02:35:00|5593.6|5590.6|5592.2|5589.2|5593.6|5590.6|5590.7|5587.7|0
1612320000000|2021-02-03 02:40:00|5592.1|5589.1|5589.3|5586.3|5592.2|5589.2|5589.2|5586.2|0
1612320300000|2021-02-03 02:45:00|5590.7|5587.7|5592|5589|5592|5589|5587.6|5584.6|0
1612320600000|2021-02-03 02:50:00|5591.7|5588.7|5590.6|5587.6|5592|5589|5590.5|5587.5|0
1612320900000|2021-02-03 02:55:00|5590.9|5587.9|5590.6|5587.6|5592|5589|5589|5586|0
1612321200000|2021-02-03 03:00:00|5590.9|5587.9|5589|5586|5592|5589|5587.6|5584.6|0
1612321500000|2021-02-03 03:05:00|5588.9|5585.9|5590.4|5587.4|5590.5|5587.5|5587.4|5584.4|0
1612321800000|2021-02-03 03:10:00|5590.5|5587.5|5590.4|5587.4|5591.8|5588.8|5590.3|5587.3|0
1612322100000|2021-02-03 03:15:00|5590.5|5587.5|5589.7|5586.7|5591.9|5588.9|5588.9|5585.9|0
1612322400000|2021-02-03 03:20:00|5589.4|5586.4|5588.9|5585.9|5590.4|5587.4|5588.8|5585.8|0
1612322700000|2021-02-03 03:25:00|5589|5586|5589|5586|5590.4|5587.4|5588.9|5585.9|0
1612323000000|2021-02-03 03:30:00|5588.9|5585.9|5586|5583|5589|5586|5585.8|5582.8|0
1612323300000|2021-02-03 03:35:00|5585.9|5582.9|5586|5583|5586|5583|5584.4|5581.4|0
1612323600000|2021-02-03 03:40:00|5585.9|5582.9|5586.5|5583.5|5587.5|5584.5|5585.9|5582.9|0
1612323900000|2021-02-03 03:45:00|5587.4|5584.4|5587.4|5584.4|5587.5|5584.5|5586|5583|0
1612324200000|2021-02-03 03:50:00|5587.3|5584.3|5588.8|5585.8|5589.7|5586.7|5585.9|5582.9|0
1612324500000|2021-02-03 03:55:00|5588.9|5585.9|5588.8|5585.8|5589.6|5586.6|5588.8|5585.8|0
1612324800000|2021-02-03 04:00:00|5588.2|5585.2|5588.8|5585.8|5589.5|5586.5|5587.3|5584.3|0
1612325100000|2021-02-03 04:05:00|5588.9|5585.9|5591.9|5588.9|5591.9|5588.9|5588.8|5585.8|0
1612325400000|2021-02-03 04:10:00|5591.6|5588.6|5594.9|5591.9|5594.9|5591.9|5590.5|5587.5|0
1612325700000|2021-02-03 04:15:00|5594.6|5591.6|5594.9|5591.9|5595|5592|5593.4|5590.4|0
1612326000000|2021-02-03 04:20:00|5594.4|5591.4|5593.5|5590.5|5594.9|5591.9|5593.4|5590.4|0
1612326300000|2021-02-03 04:25:00|5593.4|5590.4|5592|5589|5593.4|5590.4|5590.6|5587.6|0
1612326600000|2021-02-03 04:30:00|5592.1|5589.1|5590.7|5587.7|5593.6|5590.6|5590.7|5587.7|0
1612326900000|2021-02-03 04:35:00|5590.6|5587.6|5590.6|5587.6|5590.7|5587.7|5590.6|5587.6|0
1612327200000|2021-02-03 04:40:00|5590.7|5587.7|5592.1|5589.1|5592.1|5589.1|5590.6|5587.6|0
1612327500000|2021-02-03 04:45:00|5592.6|5589.6|5592|5589|5593.5|5590.5|5591.3|5588.3|0
1612327800000|2021-02-03 04:50:00|5591.7|5588.7|5589.8|5586.8|5592.1|5589.1|5589.8|5586.8|0
1612328100000|2021-02-03 04:55:00|5589.7|5586.7|5591.3|5588.3|5591.3|5588.3|5589.7|5586.7|0
1612328400000|2021-02-03 05:00:00|5591.2|5588.2|5592.1|5589.1|5592.9|5589.9|5589.8|5586.8|0
1612328700000|2021-02-03 05:05:00|5592.2|5589.2|5589.1|5586.1|5593.6|5590.6|5589.1|5586.1|0
1612329000000|2021-02-03 05:10:00|5588.8|5585.8|5589|5586|5589.1|5586.1|5587.6|5584.6|0
1612329300000|2021-02-03 05:15:00|5589.1|5586.1|5592.1|5589.1|5592.1|5589.1|5589|5586|0
1612329600000|2021-02-03 05:20:00|5592|5589|5593.8|5590.8|5595.2|5592.2|5590.6|5587.6|0
1612329900000|2021-02-03 05:25:00|5593.9|5590.9|5595.3|5592.3|5596.8|5593.8|5593.8|5590.8|0
1612330200000|2021-02-03 05:30:00|5594.8|5591.8|5592.6|5589.6|5594.8|5591.8|5591.2|5588.2|0
1612330500000|2021-02-03 05:35:00|5592.3|5589.3|5591.2|5588.2|5592.6|5589.6|5589.7|5586.7|0
1612330800000|2021-02-03 05:40:00|5591.1|5588.1|5590.3|5587.3|5591.2|5588.2|5589.6|5586.6|0
1612331100000|2021-02-03 05:45:00|5590.1|5587.1|5592.7|5589.7|5593.4|5590.4|5589.7|5586.7|0
1612331400000|2021-02-03 05:50:00|5592.6|5589.6|5592.8|5589.8|5592.8|5589.8|5591.4|5588.4|0
1612331700000|2021-02-03 05:55:00|5593.4|5590.4|5594.4|5591.4|5595.8|5592.8|5592.8|5589.8|0
1612332000000|2021-02-03 06:00:00|5593.7|5590.7|5594.3|5591.3|5594.5|5591.5|5592.9|5589.9|0
1612332300000|2021-02-03 06:05:00|5594.4|5591.4|5593.1|5590.1|5595.9|5592.9|5593.1|5590.1|0
1612332600000|2021-02-03 06:10:00|5593|5590|5591.2|5588.2|5593.1|5590.1|5590.3|5587.3|0
1612332900000|2021-02-03 06:15:00|5591.1|5588.1|5594.8|5591.8|5595.5|5592.5|5590.4|5587.4|0
1612333200000|2021-02-03 06:20:00|5595.3|5592.3|5593.3|5590.3|5596.2|5593.2|5593.2|5590.2|0
1612333500000|2021-02-03 06:25:00|5593.2|5590.2|5591.8|5588.8|5594|5591|5591.8|5588.8|0
1612333800000|2021-02-03 06:30:00|5591.7|5588.7|5591.7|5588.7|5593.1|5590.1|5590.3|5587.3|0
1612334100000|2021-02-03 06:35:00|5591.6|5588.6|5591.6|5588.6|5593|5590|5590.1|5587.1|0
1612334400000|2021-02-03 06:40:00|5591.7|5588.7|5594.5|5591.5|5594.5|5591.5|5591.6|5588.6|0
1612334700000|2021-02-03 06:45:00|5594.2|5591.2|5596|5593|5596|5593|5593.8|5590.8|0
1612335000000|2021-02-03 06:50:00|5595.9|5592.9|5595.8|5592.8|5597.4|5594.4|5595.8|5592.8|0
1612335300000|2021-02-03 06:55:00|5595.9|5592.9|5594.1|5591.1|5596|5593|5594|5591|0
1612335600000|2021-02-03 07:00:00|5594.2|5591.2|5599.4|5597.4|5599.6|5597.6|5591.1|5588.9|387
1612335900000|2021-02-03 07:05:00|5599.1|5597.1|5600.9|5598.9|5600.9|5598.9|5597.4|5595.4|119
1612336200000|2021-02-03 07:10:00|5601.1|5599.1|5600.1|5598.1|5602.6|5600.6|5599.9|5597.9|163
1612336500000|2021-02-03 07:15:00|5600.4|5598.4|5597.6|5595.6|5601.4|5599.4|5597.4|5595.4|124
1612336800000|2021-02-03 07:20:00|5597.4|5595.4|5602.6|5600.6|5602.6|5600.6|5596.1|5594.1|94
1612337100000|2021-02-03 07:25:00|5602.4|5600.4|5602.6|5600.6|5603.9|5601.9|5600.6|5598.6|113
1612337400000|2021-02-03 07:30:00|5602.4|5600.4|5604.6|5602.6|5605.6|5603.6|5600.4|5598.4|119
1612337700000|2021-02-03 07:35:00|5604.4|5602.4|5603.6|5601.6|5604.6|5602.6|5601.9|5599.9|120
1612338000000|2021-02-03 07:40:00|5603.9|5601.9|5603.1|5601.1|5604.6|5602.6|5601.9|5599.9|84
1612338300000|2021-02-03 07:45:00|5602.9|5600.9|5603.4|5601.4|5604.1|5602.1|5600.6|5598.6|192
1612338600000|2021-02-03 07:50:00|5603.6|5601.6|5615.1|5613.1|5615.9|5613.9|5603.6|5601.6|297
1612338900000|2021-02-03 07:55:00|5614.9|5612.9|5613.9|5611.9|5616.6|5614.6|5612.6|5610.6|507
1612339200000|2021-02-03 08:00:00|5613.4|5612.4|5619.1|5618.1|5629.1|5628.1|5609.1|5608.1|2170
1612339500000|2021-02-03 08:05:00|5618.9|5617.9|5606.6|5605.6|5619.9|5618.9|5606.4|5605.4|1449
1612339800000|2021-02-03 08:10:00|5606.4|5605.4|5598.6|5597.6|5611.6|5610.6|5593.6|5592.6|1297
1612340100000|2021-02-03 08:15:00|5598.1|5597.1|5596.6|5595.6|5606.1|5605.1|5594.9|5593.9|790
1612340400000|2021-02-03 08:20:00|5596.1|5595.1|5595.9|5594.9|5599.9|5598.9|5592.6|5591.6|591
1612340700000|2021-02-03 08:25:00|5595.6|5594.6|5600.1|5599.1|5606.1|5605.1|5594.6|5593.6|556
1612341000000|2021-02-03 08:30:00|5599.9|5598.9|5602.1|5601.1|5604.6|5603.6|5596.1|5595.1|548
1612341300000|2021-02-03 08:35:00|5601.9|5600.9|5593.9|5592.9|5601.9|5600.9|5593.9|5592.9|322
1612341600000|2021-02-03 08:40:00|5594|5593|5588.5|5587.5|5595.5|5594.5|5587|5586|762
1612341900000|2021-02-03 08:45:00|5588.7|5587.7|5587.5|5586.5|5591|5590|5584|5583|567
1612342200000|2021-02-03 08:50:00|5588.5|5587.5|5583.7|5582.7|5589.5|5588.5|5583.7|5582.7|565
1612342500000|2021-02-03 08:55:00|5583.5|5582.5|5584.5|5583.5|5588.5|5587.5|5583|5582|528
1612342800000|2021-02-03 09:00:00|5585|5584|5581.7|5580.7|5587|5586|5581|5580|375
1612343100000|2021-02-03 09:05:00|5581.5|5580.5|5575.2|5574.2|5582|5581|5573.5|5572.5|610
1612343400000|2021-02-03 09:10:00|5575.5|5574.5|5577.5|5576.5|5582.5|5581.5|5574|5573|371
1612343700000|2021-02-03 09:15:00|5577.2|5576.2|5572.5|5571.5|5579.2|5578.2|5571|5570|567
1612344000000|2021-02-03 09:20:00|5572.2|5571.2|5572|5571|5576|5575|5568.5|5567.5|568
1612344300000|2021-02-03 09:25:00|5571.7|5570.7|5577.5|5576.5|5577.7|5576.7|5571.2|5570.2|550
1612344600000|2021-02-03 09:30:00|5577.7|5576.7|5578.5|5577.5|5582|5581|5576.2|5575.2|288
1612344900000|2021-02-03 09:35:00|5578.7|5577.7|5577.7|5576.7|5581.5|5580.5|5577|5576|220
1612345200000|2021-02-03 09:40:00|5577.5|5576.5|5581.5|5580.5|5581.5|5580.5|5576|5575|164
1612345500000|2021-02-03 09:45:00|5581.2|5580.2|5577.5|5576.5|5581.7|5580.7|5576.5|5575.5|335
1612345800000|2021-02-03 09:50:00|5577.7|5576.7|5578|5577|5580|5579|5575.5|5574.5|282
1612346100000|2021-02-03 09:55:00|5578.2|5577.2|5578.2|5577.2|5579.5|5578.5|5577.2|5576.2|269
1612346400000|2021-02-03 10:00:00|5578|5577|5581|5580|5581.5|5580.5|5576.7|5575.7|410
1612346700000|2021-02-03 10:05:00|5580.5|5579.5|5575.7|5574.7|5580.5|5579.5|5575.7|5574.7|279
1612347000000|2021-02-03 10:10:00|5576|5575|5573|5572|5577.5|5576.5|5571.7|5570.7|274
1612347300000|2021-02-03 10:15:00|5573.2|5572.2|5578.5|5577.5|5579.7|5578.7|5572|5571|409
1612347600000|2021-02-03 10:20:00|5578.7|5577.7|5580.5|5579.5|5581.5|5580.5|5576.5|5575.5|235
1612347900000|2021-02-03 10:25:00|5580.2|5579.2|5577.5|5576.5|5580.2|5579.2|5575|5574|504
1612348200000|2021-02-03 10:30:00|5577|5576|5580.5|5579.5|5581|5580|5576.5|5575.5|236
1612348500000|2021-02-03 10:35:00|5580.7|5579.7|5581.7|5580.7|5583.5|5582.5|5580.5|5579.5|251
1612348800000|2021-02-03 10:40:00|5582|5581|5581.2|5580.2|5582.5|5581.5|5580|5579|141
1612349100000|2021-02-03 10:45:00|5581.5|5580.5|5583.2|5582.2|5583.5|5582.5|5580.5|5579.5|241
1612349400000|2021-02-03 10:50:00|5583.5|5582.5|5582.2|5581.2|5585.5|5584.5|5581.5|5580.5|205
1612349700000|2021-02-03 10:55:00|5582|5581|5583|5582|5585.2|5584.2|5581|5580|246
1612350000000|2021-02-03 11:00:00|5582.7|5581.7|5581.7|5580.7|5585.5|5584.5|5581.5|5580.5|217
1612350300000|2021-02-03 11:05:00|5581.5|5580.5|5583.7|5582.7|5585.2|5584.2|5580.2|5579.2|169
1612350600000|2021-02-03 11:10:00|5583.5|5582.5|5582.2|5581.2|5584.5|5583.5|5581.2|5580.2|158
1612350900000|2021-02-03 11:15:00|5582|5581|5583|5582|5583.5|5582.5|5581|5580|185
1612351200000|2021-02-03 11:20:00|5582.7|5581.7|5583|5582|5584.7|5583.7|5582|5581|111
1612351500000|2021-02-03 11:25:00|5582.7|5581.7|5580.2|5579.2|5583|5582|5580|5579|165
1612351800000|2021-02-03 11:30:00|5580|5579|5580.2|5579.2|5581.5|5580.5|5578.5|5577.5|144
1612352100000|2021-02-03 11:35:00|5580.5|5579.5|5580|5579|5581.5|5580.5|5578.5|5577.5|253
1612352400000|2021-02-03 11:40:00|5580.2|5579.2|5579.5|5578.5|5582.7|5581.7|5579.5|5578.5|172
1612352700000|2021-02-03 11:45:00|5579.2|5578.2|5580.2|5579.2|5581.5|5580.5|5578.7|5577.7|108
1612353000000|2021-02-03 11:50:00|5580|5579|5581|5580|5581.5|5580.5|5579.5|5578.5|176
1612353300000|2021-02-03 11:55:00|5580.7|5579.7|5588.5|5587.5|5588.5|5587.5|5580.5|5579.5|330
1612353600000|2021-02-03 12:00:00|5588.7|5587.7|5580.7|5579.7|5588.7|5587.7|5579.5|5578.5|261
1612353900000|2021-02-03 12:05:00|5580.5|5579.5|5577.2|5576.2|5582.2|5581.2|5575.5|5574.5|229
1612354200000|2021-02-03 12:10:00|5577|5576|5579.5|5578.5|5580.7|5579.7|5575.2|5574.2|337
1612354500000|2021-02-03 12:15:00|5579.7|5578.7|5579.2|5578.2|5582.2|5581.2|5577.7|5576.7|173
1612354800000|2021-02-03 12:20:00|5579|5578|5576.5|5575.5|5581.2|5580.2|5575.5|5574.5|364
1612355100000|2021-02-03 12:25:00|5576.2|5575.2|5577.7|5576.7|5580|5579|5576|5575|365
1612355400000|2021-02-03 12:30:00|5577.5|5576.5|5579|5578|5580|5579|5576|5575|255
1612355700000|2021-02-03 12:35:00|5579.2|5578.2|5578|5577|5581|5580|5577.2|5576.2|233
1612356000000|2021-02-03 12:40:00|5578.3|5577.3|5576.3|5575.3|5581|5580|5574.8|5573.8|227
1612356300000|2021-02-03 12:45:00|5576.5|5575.5|5573.3|5572.3|5577.3|5576.3|5572.8|5571.8|129
1612356600000|2021-02-03 12:50:00|5573.5|5572.5|5576|5575|5578.8|5577.8|5573.3|5572.3|366
1612356900000|2021-02-03 12:55:00|5575.8|5574.8|5575|5574|5577.3|5576.3|5574.8|5573.8|100
1612357200000|2021-02-03 13:00:00|5575.3|5574.3|5574|5573|5575.5|5574.5|5572.8|5571.8|177
1612357500000|2021-02-03 13:05:00|5574.3|5573.3|5572.5|5571.5|5574.8|5573.8|5571.3|5570.3|184
1612357800000|2021-02-03 13:10:00|5572.8|5571.8|5573|5572|5573|5572|5570.3|5569.3|161
1612358100000|2021-02-03 13:15:00|5572.8|5571.8|5575.8|5574.8|5576.8|5575.8|5572.8|5571.8|223
1612358400000|2021-02-03 13:20:00|5576|5575|5575.5|5574.5|5577.3|5576.3|5575.3|5574.3|133
1612358700000|2021-02-03 13:25:00|5575.8|5574.8|5577.5|5576.5|5579.3|5578.3|5575.3|5574.3|287
1612359000000|2021-02-03 13:30:00|5577.3|5576.3|5577|5576|5578.5|5577.5|5575.8|5574.8|976
1612359300000|2021-02-03 13:35:00|5576.8|5575.8|5577.3|5576.3|5578.3|5577.3|5576.3|5575.3|144
1612359600000|2021-02-03 13:40:00|5577.5|5576.5|5576.5|5575.5|5578.3|5577.3|5576.3|5575.3|93
1612359900000|2021-02-03 13:45:00|5576.3|5575.3|5577.8|5576.8|5578.8|5577.8|5575.8|5574.8|199
1612360200000|2021-02-03 13:50:00|5578|5577|5578.8|5577.8|5580.5|5579.5|5577.8|5576.8|242
1612360500000|2021-02-03 13:55:00|5579|5578|5578.5|5577.5|5579.3|5578.3|5577.8|5576.8|149
1612360800000|2021-02-03 14:00:00|5578.3|5577.3|5573.8|5572.8|5579.5|5578.5|5573.8|5572.8|252
1612361100000|2021-02-03 14:05:00|5574.3|5573.3|5572|5571|5576.3|5575.3|5570|5569|344
1612361400000|2021-02-03 14:10:00|5571.8|5570.8|5568.3|5567.3|5572.3|5571.3|5568.3|5567.3|327
1612361700000|2021-02-03 14:15:00|5568.8|5567.8|5562.8|5561.8|5568.8|5567.8|5562.3|5561.3|336
1612362000000|2021-02-03 14:20:00|5563|5562|5567.3|5566.3|5568|5567|5562.8|5561.8|360
1612362300000|2021-02-03 14:25:00|5567.5|5566.5|5566.5|5565.5|5569|5568|5566.3|5565.3|1470
1612362600000|2021-02-03 14:30:00|5567|5566|5569.5|5568.5|5570.5|5569.5|5563.3|5562.3|829
1612362900000|2021-02-03 14:35:00|5569.8|5568.8|5568|5567|5572.3|5571.3|5564.3|5563.3|552
1612363200000|2021-02-03 14:40:00|5567.5|5566.5|5566.3|5565.3|5571.5|5570.5|5565|5564|344
1612363500000|2021-02-03 14:45:00|5566|5565|5570|5569|5571.8|5570.8|5565.8|5564.8|344
1612363800000|2021-02-03 14:50:00|5569.8|5568.8|5565.8|5564.8|5571|5570|5564.3|5563.3|414
1612364100000|2021-02-03 14:55:00|5566.3|5565.3|5569|5568|5570.3|5569.3|5566|5565|337
1612364400000|2021-02-03 15:00:00|5569.5|5568.5|5567.8|5566.8|5571|5570|5565.3|5564.3|484
1612364700000|2021-02-03 15:05:00|5568|5567|5570.5|5569.5|5571.3|5570.3|5566.5|5565.5|328
1612365000000|2021-02-03 15:10:00|5570.3|5569.3|5566.1|5565.1|5570.6|5569.6|5564.1|5563.1|302
1612365300000|2021-02-03 15:15:00|5566.3|5565.3|5555.3|5554.3|5569.1|5568.1|5555.1|5554.1|852
1612365600000|2021-02-03 15:20:00|5555.6|5554.6|5560.8|5559.8|5562.8|5561.8|5555.3|5554.3|423
1612365900000|2021-02-03 15:25:00|5560.6|5559.6|5556.1|5555.1|5561.6|5560.6|5555.1|5554.1|394
1612366200000|2021-02-03 15:30:00|5555.8|5554.8|5554.3|5553.3|5560.3|5559.3|5554.1|5553.1|579
1612366500000|2021-02-03 15:35:00|5554.6|5553.6|5557.6|5556.6|5558.8|5557.8|5554.3|5553.3|350
1612366800000|2021-02-03 15:40:00|5557.8|5556.8|5566.6|5565.6|5567.1|5566.1|5557.3|5556.3|284
1612367100000|2021-02-03 15:45:00|5566.8|5565.8|5568.3|5567.3|5569.1|5568.1|5564.8|5563.8|425
1612367400000|2021-02-03 15:50:00|5568.1|5567.1|5570.3|5569.3|5571.6|5570.6|5566.1|5565.1|400
1612367700000|2021-02-03 15:55:00|5570.6|5569.6|5568.8|5567.8|5571.3|5570.3|5567.8|5566.8|235
1612368000000|2021-02-03 16:00:00|5569.1|5568.1|5569.6|5568.6|5570.6|5569.6|5567.6|5566.6|362
1612368300000|2021-02-03 16:05:00|5569.3|5568.3|5566.6|5565.6|5569.3|5568.3|5565.3|5564.3|903
1612368600000|2021-02-03 16:10:00|5566.8|5565.8|5563.8|5562.8|5566.8|5565.8|5562.1|5561.1|309
1612368900000|2021-02-03 16:15:00|5563.6|5562.6|5563.8|5562.8|5565.1|5564.1|5559.6|5558.6|500
1612369200000|2021-02-03 16:20:00|5564.1|5563.1|5562.1|5561.1|5565.6|5564.6|5560.6|5559.6|304
1612369500000|2021-02-03 16:25:00|5562.3|5561.3|5559.1|5558.1|5562.3|5561.3|5556.6|5555.6|477
1612369800000|2021-02-03 16:30:00|5559.8|5557.8|5563.6|5561.6|5564.1|5562.1|5555.1|5553.1|3198
1612370100000|2021-02-03 16:35:00|5563.3|5561.3|5559.1|5557.1|5564.8|5562.8|5557.8|5555.8|1127
1612370400000|2021-02-03 16:40:00|5559.3|5557.3|5562.8|5560.8|5564.6|5562.6|5558.1|5556.1|293
1612370700000|2021-02-03 16:45:00|5563.1|5561.1|5561.3|5559.3|5563.3|5561.3|5560.8|5558.8|170
1612371000000|2021-02-03 16:50:00|5561.1|5559.1|5563.8|5561.8|5564.3|5562.3|5560.8|5558.8|150
1612371300000|2021-02-03 16:55:00|5563.6|5561.6|5563.6|5561.6|5563.8|5561.8|5561.6|5559.6|2143
1612371600000|2021-02-03 17:00:00|5563.8|5561.8|5563.6|5561.6|5565.6|5563.6|5563.1|5561.1|201
1612371900000|2021-02-03 17:05:00|5563.3|5561.3|5561.6|5559.6|5563.3|5561.3|5561.6|5559.6|96
1612372200000|2021-02-03 17:10:00|5561.8|5559.8|5561.1|5559.1|5562.3|5560.3|5560.6|5558.6|213
1612372500000|2021-02-03 17:15:00|5561.3|5559.3|5561.3|5559.3|5562.3|5560.3|5559.8|5557.8|63
1612372800000|2021-02-03 17:20:00|5561.1|5559.1|5561.1|5559.1|5562.8|5560.8|5560.6|5558.6|139
1612373100000|2021-02-03 17:25:00|5561.3|5559.3|5561.6|5559.6|5561.6|5559.6|5559.1|5557.1|126
1612373400000|2021-02-03 17:30:00|5561.3|5559.3|5558.1|5556.1|5561.6|5559.6|5557.8|5555.8|67
1612373700000|2021-02-03 17:35:00|5557.8|5555.8|5561.8|5559.8|5562.1|5560.1|5557.1|5555.1|391
1612374000000|2021-02-03 17:40:00|5562.1|5560.1|5564.6|5562.6|5564.8|5562.8|5561.3|5559.3|136
1612374300000|2021-02-03 17:45:00|5564.8|5562.8|5563.8|5561.8|5565.6|5563.6|5563.6|5561.6|88
1612374600000|2021-02-03 17:50:00|5564.1|5562.1|5562.8|5560.8|5564.6|5562.6|5562.3|5560.3|75
1612374900000|2021-02-03 17:55:00|5562.6|5560.6|5562.8|5560.8|5563.3|5561.3|5561.8|5559.8|95
1612375200000|2021-02-03 18:00:00|5563.1|5561.1|5562.3|5560.3|5563.6|5561.6|5562.1|5560.1|38
1612375500000|2021-02-03 18:05:00|5562.6|5560.6|5561.3|5559.3|5564.1|5562.1|5560.1|5558.1|148
1612375800000|2021-02-03 18:10:00|5561.6|5559.6|5560.8|5558.8|5562.8|5560.8|5560.1|5558.1|31
1612376100000|2021-02-03 18:15:00|5561.1|5559.1|5562.8|5560.8|5564.1|5562.1|5560.8|5558.8|69
1612376400000|2021-02-03 18:20:00|5562.6|5560.6|5564.3|5562.3|5564.3|5562.3|5562.3|5560.3|34
1612376700000|2021-02-03 18:25:00|5564.1|5562.1|5563.6|5561.6|5564.1|5562.1|5563.6|5561.6|14
1612377000000|2021-02-03 18:30:00|5563.8|5561.8|5563.3|5561.3|5564.1|5562.1|5563.1|5561.1|26
1612377300000|2021-02-03 18:35:00|5563.6|5561.6|5566.6|5564.6|5566.6|5564.6|5563.6|5561.6|79
1612377600000|2021-02-03 18:40:00|5567.6|5565.6|5568.8|5566.8|5569.3|5567.3|5566.6|5564.6|70
1612377900000|2021-02-03 18:45:00|5568.6|5566.6|5567.8|5565.8|5568.8|5566.8|5566.3|5564.3|15
1612378200000|2021-02-03 18:50:00|5567.6|5565.6|5567.8|5565.8|5568.1|5566.1|5566.8|5564.8|12
1612378500000|2021-02-03 18:55:00|5568.1|5566.1|5569.8|5567.8|5570.1|5568.1|5567.8|5565.8|40
1612378800000|2021-02-03 19:00:00|5569.6|5567.6|5570.3|5568.3|5570.6|5568.6|5568.3|5566.3|31
1612379100000|2021-02-03 19:05:00|5570.6|5568.6|5571.8|5569.8|5572.6|5570.6|5570.3|5568.3|63
1612379400000|2021-02-03 19:10:00|5571.6|5569.6|5571.8|5569.8|5571.8|5569.8|5570.3|5568.3|36
1612379700000|2021-02-03 19:15:00|5571.6|5569.6|5571.8|5569.8|5571.8|5569.8|5570.6|5568.6|21
1612380000000|2021-02-03 19:20:00|5572.1|5570.1|5572.1|5570.1|5572.6|5570.6|5571.6|5569.6|11
1612380300000|2021-02-03 19:25:00|5572.3|5570.3|5572.3|5570.3|5572.6|5570.6|5571.6|5569.6|12
1612380600000|2021-02-03 19:30:00|5572.6|5570.6|5573.3|5571.3|5573.3|5571.3|5572.3|5570.3|220
1612380900000|2021-02-03 19:35:00|5573.1|5571.1|5572.3|5570.3|5573.8|5571.8|5572.3|5570.3|44
1612381200000|2021-02-03 19:40:00|5572.6|5570.6|5572.3|5570.3|5572.8|5570.8|5571.6|5569.6|30
1612381500000|2021-02-03 19:45:00|5572.1|5570.1|5571.8|5569.8|5572.8|5570.8|5570.6|5568.6|33
1612381800000|2021-02-03 19:50:00|5572.1|5570.1|5572.1|5570.1|5572.8|5570.8|5570.8|5568.8|28
1612382100000|2021-02-03 19:55:00|5572.3|5570.3|5571.3|5569.3|5573.1|5571.1|5571.3|5569.3|6
1612382400000|2021-02-03 20:00:00|5571.6|5569.6|5569.8|5567.8|5571.6|5569.6|5569.6|5567.6|61
1612382700000|2021-02-03 20:05:00|5569.6|5567.6|5571.8|5569.8|5572.6|5570.6|5569.6|5567.6|47
1612383000000|2021-02-03 20:10:00|5571.6|5569.6|5571.8|5569.8|5572.6|5570.6|5570.8|5568.8|53
1612383300000|2021-02-03 20:15:00|5572.1|5570.1|5569.3|5567.3|5573.1|5571.1|5569.1|5567.1|99
1612383600000|2021-02-03 20:20:00|5569.1|5567.1|5570.3|5568.3|5571.1|5569.1|5568.1|5566.1|43
1612383900000|2021-02-03 20:25:00|5570.1|5568.1|5569.3|5567.3|5571.6|5569.6|5568.1|5566.1|95
1612384200000|2021-02-03 20:30:00|5569.6|5567.6|5573.1|5571.1|5573.1|5571.1|5569.1|5567.1|129
1612384500000|2021-02-03 20:35:00|5572.8|5570.8|5569.6|5567.6|5573.1|5571.1|5569.6|5567.6|79
1612384800000|2021-02-03 20:40:00|5569.3|5567.3|5570.3|5568.3|5571.8|5569.8|5568.8|5566.8|70
1612385100000|2021-02-03 20:45:00|5570.6|5568.6|5572.3|5570.3|5572.8|5570.8|5570.1|5568.1|49
1612385400000|2021-02-03 20:50:00|5572.1|5570.1|5572.6|5570.6|5573.6|5571.6|5569.8|5567.8|105
1612385700000|2021-02-03 20:55:00|5572.8|5570.8|5572.3|5570.3|5574.6|5572.6|5571.8|5569.8|95
1612386000000|2021-02-03 21:00:00|5571.7|5567.7|5578.4|5574.4|5579|5575|5571|5567|0
1612386300000|2021-02-03 21:05:00|5578.3|5574.3|5582.3|5578.3|5582.7|5578.7|5577|5573|0
1612386600000|2021-02-03 21:10:00|5582.2|5578.2|5584.1|5580.1|5584.9|5580.9|5580.7|5576.7|0
1612386900000|2021-02-03 21:15:00|5584|5580|5583.5|5579.5|5584|5580|5583.2|5579.2|0
1612387200000|2021-02-03 21:20:00|5583.4|5579.4|5583.4|5579.4|5583.4|5579.4|5582.8|5578.8|0
1612387500000|2021-02-03 21:25:00|5583.1|5579.1|5583.1|5579.1|5583.4|5579.4|5582.9|5578.9|0
1612387800000|2021-02-03 21:30:00|5583|5579|5582.5|5578.5|5583.4|5579.4|5581.4|5577.4|0
1612388100000|2021-02-03 21:35:00|5582.4|5578.4|5580.4|5576.4|5582.8|5578.8|5580.1|5576.1|0
1612388400000|2021-02-03 21:40:00|5580.1|5576.1|5580.6|5576.6|5580.9|5576.9|5579.5|5575.5|0
1612388700000|2021-02-03 21:45:00|5580.9|5576.9|5582.9|5578.9|5583.2|5579.2|5580.9|5576.9|0
1612389000000|2021-02-03 21:50:00|5582.8|5578.8|5582|5578|5582.9|5578.9|5581.7|5577.7|0
1612389300000|2021-02-03 21:55:00|5582.1|5578.1|5583.2|5579.2|5583.6|5579.6|5581.7|5577.7|0
1612389600000|2021-02-03 22:00:00|5582.8|5578.8|5583.2|5579.2|5583.2|5579.2|5582.7|5578.7|0
1612389900000|2021-02-03 22:05:00|5583|5579|5583.2|5579.2|5583.2|5579.2|5583|5579|0
1612390200000|2021-02-03 22:10:00|5583.4|5579.4|5583.6|5579.6|5583.6|5579.6|5583.4|5579.4|0
1612390500000|2021-02-03 22:15:00|5583.9|5579.9|5583.1|5579.1|5583.9|5579.9|5583.1|5579.1|0
1612390800000|2021-02-03 22:20:00|5583.2|5579.2|5582.8|5578.8|5583.5|5579.5|5582.8|5578.8|0
1612391100000|2021-02-03 22:25:00|5583.1|5579.1|5583.1|5579.1|5583.6|5579.6|5582.6|5578.6|0
1612391400000|2021-02-03 22:30:00|5582.9|5578.9|5583.2|5579.2|5583.3|5579.3|5582.5|5578.5|0
1612391700000|2021-02-03 22:35:00|5583.3|5579.3|5583.1|5579.1|5583.3|5579.3|5582.9|5578.9|0
1612392000000|2021-02-03 22:40:00|5582.9|5578.9|5582.4|5578.4|5583.3|5579.3|5582.4|5578.4|0
1612392300000|2021-02-03 22:45:00|5582.5|5578.5|5582.3|5578.3|5582.5|5578.5|5582.3|5578.3|0
1612392600000|2021-02-03 22:50:00|5582.2|5578.2|5582.5|5578.5|5582.5|5578.5|5582.2|5578.2|0
1612392900000|2021-02-03 22:55:00|5582.3|5578.3|5584.3|5580.3|5584.3|5580.3|5582.3|5578.3|0
1612393200000|2021-02-03 23:00:00|5584.5|5580.5|5587.2|5583.2|5587.6|5583.6|5583.8|5579.8|0
1612393500000|2021-02-03 23:05:00|5587.3|5583.3|5585.9|5581.9|5587.9|5583.9|5585.9|5581.9|0
1612393800000|2021-02-03 23:10:00|5586.2|5582.2|5585.2|5581.2|5586.2|5582.2|5584.3|5580.3|0
1612394100000|2021-02-03 23:15:00|5585.3|5581.3|5586.2|5582.2|5587.6|5583.6|5584.7|5580.7|0
1612394400000|2021-02-03 23:20:00|5586.3|5582.3|5585.9|5581.9|5587|5583|5585.2|5581.2|0
1612394700000|2021-02-03 23:25:00|5585.8|5581.8|5584.4|5580.4|5585.8|5581.8|5584.4|5580.4|0
1612395000000|2021-02-03 23:30:00|5584.1|5580.1|5581.5|5577.5|5584.1|5580.1|5579.5|5575.5|0
1612395300000|2021-02-03 23:35:00|5581.2|5577.2|5582.4|5578.4|5582.7|5578.7|5580.5|5576.5|0
1612395600000|2021-02-03 23:40:00|5582.3|5578.3|5582.7|5578.7|5583.6|5579.6|5582|5578|0
1612395900000|2021-02-03 23:45:00|5582.6|5578.6|5582|5578|5582.6|5578.6|5580.9|5576.9|0
1612396200000|2021-02-03 23:50:00|5581.9|5577.9|5582.3|5578.3|5582.9|5578.9|5581.7|5577.7|0
1612396500000|2021-02-03 23:55:00|5582.2|5578.2|5584.3|5580.3|5584.6|5580.6|5581.7|5577.7|0
1612396800000|2021-02-04 00:00:00|5584.4|5580.4|5582.2|5578.2|5584.5|5580.5|5581|5577|0
1612397100000|2021-02-04 00:05:00|5582.3|5578.3|5582.3|5578.3|5583.5|5579.5|5580.9|5576.9|0
1612397400000|2021-02-04 00:10:00|5582.2|5578.2|5578.3|5574.3|5583.2|5579.2|5578|5574|0
1612397700000|2021-02-04 00:15:00|5578|5574|5574.5|5571.5|5578.7|5575.7|5573.1|5570.1|0
1612398000000|2021-02-04 00:20:00|5574.4|5571.4|5574.6|5571.6|5575.8|5572.8|5570.1|5567.1|0
1612398300000|2021-02-04 00:25:00|5575.1|5572.1|5576|5573|5577.7|5574.7|5574.6|5571.6|0
1612398600000|2021-02-04 00:30:00|5575.5|5572.5|5575.9|5572.9|5577.5|5574.5|5574.6|5571.6|0
1612398900000|2021-02-04 00:35:00|5576|5573|5573.8|5570.8|5576|5573|5573|5570|0
1612399200000|2021-02-04 00:40:00|5573.1|5570.1|5571.6|5568.6|5574.4|5571.4|5571.6|5568.6|0
1612399500000|2021-02-04 00:45:00|5573|5570|5567.7|5564.7|5573.1|5570.1|5566.9|5563.9|0
1612399800000|2021-02-04 00:50:00|5567.6|5564.6|5567|5564|5568.5|5565.5|5565.5|5562.5|0
1612400100000|2021-02-04 00:55:00|5566.8|5563.8|5562.7|5559.7|5567|5564|5562.7|5559.7|0
1612400400000|2021-02-04 01:00:00|5563|5560|5567.1|5564.1|5568.6|5565.6|5563|5560|0
1612400700000|2021-02-04 01:05:00|5567|5564|5568.4|5565.4|5568.6|5565.6|5565.7|5562.7|0
1612401000000|2021-02-04 01:10:00|5567.9|5564.9|5565.4|5562.4|5568.4|5565.4|5565.4|5562.4|0
1612401300000|2021-02-04 01:15:00|5565.1|5562.1|5565.5|5562.5|5565.6|5562.6|5563.3|5560.3|0
1612401600000|2021-02-04 01:20:00|5565.6|5562.6|5567|5564|5567|5564|5565.5|5562.5|0
1612401900000|2021-02-04 01:25:00|5567.1|5564.1|5565.6|5562.6|5567.1|5564.1|5565.5|5562.5|0
1612402200000|2021-02-04 01:30:00|5566.1|5563.1|5567.1|5564.1|5568.6|5565.6|5564.9|5561.9|0
1612402500000|2021-02-04 01:35:00|5567.2|5564.2|5564|5561|5568.5|5565.5|5564|5561|0
1612402800000|2021-02-04 01:40:00|5563.3|5560.3|5567|5564|5568.4|5565.4|5561.8|5558.8|0
1612403100000|2021-02-04 01:45:00|5567.1|5564.1|5568.4|5565.4|5568.6|5565.6|5567|5564|0
1612403400000|2021-02-04 01:50:00|5568.5|5565.5|5568.5|5565.5|5568.5|5565.5|5567|5564|0
1612403700000|2021-02-04 01:55:00|5568.4|5565.4|5569.1|5566.1|5570|5567|5567|5564|0
1612404000000|2021-02-04 02:00:00|5568.8|5565.8|5572.7|5569.7|5574.2|5571.2|5568.4|5565.4|0
1612404300000|2021-02-04 02:05:00|5573.4|5570.4|5574.2|5571.2|5574.3|5571.3|5572.6|5569.6|0
1612404600000|2021-02-04 02:10:00|5573.9|5570.9|5575.9|5572.9|5577.2|5574.2|5573.5|5570.5|0
1612404900000|2021-02-04 02:15:00|5575.8|5572.8|5575.8|5572.8|5575.9|5572.9|5574.3|5571.3|0
1612405200000|2021-02-04 02:20:00|5575.3|5572.3|5574.4|5571.4|5575.9|5572.9|5574.4|5571.4|0
1612405500000|2021-02-04 02:25:00|5574.5|5571.5|5574.4|5571.4|5575.8|5572.8|5574.4|5571.4|0
1612405800000|2021-02-04 02:30:00|5575|5572|5574.4|5571.4|5575.9|5572.9|5574.4|5571.4|0
1612406100000|2021-02-04 02:35:00|5574.3|5571.3|5572.8|5569.8|5574.4|5571.4|5572.8|5569.8|0
1612406400000|2021-02-04 02:40:00|5572.7|5569.7|5572.7|5569.7|5574.2|5571.2|5572.7|5569.7|0
1612407000000|2021-02-04 02:50:00|5572.2|5569.2|5571.3|5568.3|5572.2|5569.2|5571.2|5568.2|0
1612407300000|2021-02-04 02:55:00|5571.5|5568.5|5574.2|5571.2|5574.2|5571.2|5571.2|5568.2|0
1612407600000|2021-02-04 03:00:00|5573.9|5570.9|5574.2|5571.2|5575|5572|5572.7|5569.7|0
1612407900000|2021-02-04 03:05:00|5573.7|5570.7|5572.7|5569.7|5574.2|5571.2|5572.6|5569.6|0
1612408200000|2021-02-04 03:10:00|5573|5570|5572|5569|5574.2|5571.2|5571.2|5568.2|0
1612408500000|2021-02-04 03:15:00|5571.7|5568.7|5571|5568|5572.7|5569.7|5568.8|5565.8|0
1612408800000|2021-02-04 03:20:00|5570.5|5567.5|5567.7|5564.7|5570.5|5567.5|5566.4|5563.4|0
1612409100000|2021-02-04 03:25:00|5567.2|5564.2|5566.4|5563.4|5567.8|5564.8|5564.8|5561.8|0
1612409400000|2021-02-04 03:30:00|5566.7|5563.7|5563.4|5560.4|5567.1|5564.1|5563.3|5560.3|0
1612409700000|2021-02-04 03:35:00|5563.3|5560.3|5560.4|5557.4|5564.9|5561.9|5560.3|5557.3|0
1612410000000|2021-02-04 03:40:00|5560.3|5557.3|5554.1|5551.1|5560.4|5557.4|5552|5549|0
1612410300000|2021-02-04 03:45:00|5554|5551|5558.5|5555.5|5558.5|5555.5|5552.4|5549.4|0
1612410600000|2021-02-04 03:50:00|5558.6|5555.6|5555.6|5552.6|5559.3|5556.3|5554.2|5551.2|0
1612410900000|2021-02-04 03:55:00|5555.4|5552.4|5552.8|5549.8|5555.7|5552.7|5551.1|5548.1|0
1612411200000|2021-02-04 04:00:00|5552.7|5549.7|5553.9|5550.9|5554.6|5551.6|5551|5548|0
1612411500000|2021-02-04 04:05:00|5554|5551|5553.9|5550.9|5555.4|5552.4|5552.4|5549.4|0
1612411800000|2021-02-04 04:10:00|5554|5551|5556.9|5553.9|5557|5554|5553.9|5550.9|0
1612412100000|2021-02-04 04:15:00|5556.4|5553.4|5554.1|5551.1|5556.4|5553.4|5554|5551|0
1612412400000|2021-02-04 04:20:00|5554|5551|5555.6|5552.6|5555.7|5552.7|5552.6|5549.6|0
1612412700000|2021-02-04 04:25:00|5555.7|5552.7|5557.1|5554.1|5557.1|5554.1|5555.5|5552.5|0
1612413000000|2021-02-04 04:30:00|5557|5554|5555.6|5552.6|5557.1|5554.1|5555.6|5552.6|0
1612413300000|2021-02-04 04:35:00|5555.3|5552.3|5555.7|5552.7|5555.7|5552.7|5554.1|5551.1|0
1612413600000|2021-02-04 04:40:00|5555.6|5552.6|5555.7|5552.7|5555.7|5552.7|5555.6|5552.6|0
1612413900000|2021-02-04 04:45:00|5555.6|5552.6|5557|5554|5557|5554|5554.2|5551.2|0
1612414200000|2021-02-04 04:50:00|5556.3|5553.3|5554.9|5551.9|5556.9|5553.9|5554.1|5551.1|0
1612414500000|2021-02-04 04:55:00|5554.6|5551.6|5554.3|5551.3|5555.7|5552.7|5554.1|5551.1|0
1612414800000|2021-02-04 05:00:00|5554.2|5551.2|5554.1|5551.1|5554.3|5551.3|5551.2|5548.2|0
1612415100000|2021-02-04 05:05:00|5553.6|5550.6|5547.5|5544.5|5553.6|5550.6|5547.4|5544.4|0
1612415400000|2021-02-04 05:10:00|5547.6|5544.6|5547.8|5544.8|5550.8|5547.8|5547.5|5544.5|0
1612415700000|2021-02-04 05:15:00|5547.7|5544.7|5549.4|5546.4|5549.4|5546.4|5546.2|5543.2|0
1612416000000|2021-02-04 05:20:00|5549.9|5546.9|5549.3|5546.3|5550.9|5547.9|5549.1|5546.1|0
1612416300000|2021-02-04 05:25:00|5549|5546|5548.4|5545.4|5549.9|5546.9|5546.9|5543.9|0
1612416600000|2021-02-04 05:30:00|5548.3|5545.3|5549.7|5546.7|5551.3|5548.3|5546.9|5543.9|0
1612416900000|2021-02-04 05:35:00|5549.6|5546.6|5548.2|5545.2|5549.7|5546.7|5548.2|5545.2|0
1612417200000|2021-02-04 05:40:00|5548.3|5545.3|5551.4|5548.4|5552.8|5549.8|5548.3|5545.3|0
1612417500000|2021-02-04 05:45:00|5551.3|5548.3|5551.4|5548.4|5552.1|5549.1|5549.8|5546.8|0
1612417800000|2021-02-04 05:50:00|5551.7|5548.7|5551.4|5548.4|5552.1|5549.1|5551.3|5548.3|0
1612418100000|2021-02-04 05:55:00|5551.5|5548.5|5553.4|5550.4|5554.9|5551.9|5551.4|5548.4|0
1612418400000|2021-02-04 06:00:00|5552.9|5549.9|5548.8|5545.8|5552.9|5549.9|5548.7|5545.7|0
1612418700000|2021-02-04 06:05:00|5549.3|5546.3|5550.3|5547.3|5550.3|5547.3|5548.7|5545.7|0
1612419000000|2021-02-04 06:10:00|5550.4|5547.4|5550.5|5547.5|5550.5|5547.5|5548.9|5545.9|0
1612419300000|2021-02-04 06:15:00|5550.6|5547.6|5554.7|5551.7|5555.4|5552.4|5550.6|5547.6|0
1612419600000|2021-02-04 06:20:00|5554.4|5551.4|5555.2|5552.2|5555.6|5552.6|5553.8|5550.8|0
1612419900000|2021-02-04 06:25:00|5555.1|5552.1|5559.5|5556.5|5560.1|5557.1|5555.1|5552.1|0
1612420200000|2021-02-04 06:30:00|5558.9|5555.9|5559.3|5556.3|5559.3|5556.3|5556.5|5553.5|0
1612420500000|2021-02-04 06:35:00|5559.2|5556.2|5559.5|5556.5|5560.8|5557.8|5559.2|5556.2|0
1612420800000|2021-02-04 06:40:00|5559.8|5556.8|5559.5|5556.5|5560.9|5557.9|5559.4|5556.4|0
1612421100000|2021-02-04 06:45:00|5559.6|5556.6|5561.7|5558.7|5562.4|5559.4|5559.5|5556.5|0
1612421400000|2021-02-04 06:50:00|5562|5559|5564.4|5561.4|5564.4|5561.4|5561|5558|0
1612421700000|2021-02-04 06:55:00|5564.3|5561.3|5564.3|5561.3|5567.1|5564.1|5564.2|5561.2|0
1612422000000|2021-02-04 07:00:00|5564.6|5561.6|5556.8|5554.8|5566.5|5563.8|5555.3|5553.3|312
1612422300000|2021-02-04 07:05:00|5557.1|5555.1|5553.3|5551.3|5557.6|5555.6|5553.3|5551.3|226
1612422600000|2021-02-04 07:10:00|5553.1|5551.1|5550.1|5548.1|5553.3|5551.3|5549.6|5547.6|136
1612422900000|2021-02-04 07:15:00|5549.8|5547.8|5557.8|5555.8|5558.6|5556.6|5549.6|5547.6|213
1612423200000|2021-02-04 07:20:00|5557.6|5555.6|5558.3|5556.3|5558.6|5556.6|5555.6|5553.6|100
1612423500000|2021-02-04 07:25:00|5558.1|5556.1|5556.3|5554.3|5558.1|5556.1|5554.1|5552.1|60
1612423800000|2021-02-04 07:30:00|5556.1|5554.1|5558.3|5556.3|5558.3|5556.3|5555.3|5553.3|68
1612424100000|2021-02-04 07:35:00|5558.6|5556.6|5560.3|5558.3|5562.6|5560.6|5557.6|5555.6|134
1612424400000|2021-02-04 07:40:00|5560.6|5558.6|5564.1|5562.1|5564.6|5562.6|5560.6|5558.6|124
1612424700000|2021-02-04 07:45:00|5563.6|5561.6|5563.8|5561.8|5565.1|5563.1|5562.8|5560.8|165
1612425000000|2021-02-04 07:50:00|5563.6|5561.6|5560.8|5558.8|5565.6|5563.6|5558.8|5556.8|185
1612425300000|2021-02-04 07:55:00|5561.1|5559.1|5566.1|5564.1|5566.1|5564.1|5558.8|5556.8|269
1612425600000|2021-02-04 08:00:00|5565.8|5564.8|5574.3|5573.3|5575.1|5574.1|5563.1|5562.1|1445
1612425900000|2021-02-04 08:05:00|5573.8|5572.8|5577.3|5576.3|5579.6|5578.6|5570.8|5569.8|858
1612426200000|2021-02-04 08:10:00|5577.1|5576.1|5584.6|5583.6|5588.1|5587.1|5575.1|5574.1|860
1612426500000|2021-02-04 08:15:00|5584.3|5583.3|5585.8|5584.8|5587.1|5586.1|5582.1|5581.1|539
1612426800000|2021-02-04 08:20:00|5585.6|5584.6|5586.8|5585.8|5587.6|5586.6|5580.1|5579.1|443
1612427100000|2021-02-04 08:25:00|5586.6|5585.6|5599.1|5598.1|5599.3|5598.3|5584.3|5583.3|595
1612427400000|2021-02-04 08:30:00|5598.8|5597.8|5594.6|5593.6|5602.8|5601.8|5593.1|5592.1|647
1612427700000|2021-02-04 08:35:00|5593.8|5592.8|5589.8|5588.8|5596.3|5595.3|5589.1|5588.1|317
1612428000000|2021-02-04 08:40:00|5589.5|5588.5|5586.5|5585.5|5589.8|5588.8|5585.8|5584.8|301
1612428300000|2021-02-04 08:45:00|5586.8|5585.8|5594|5593|5594.8|5593.8|5586.8|5585.8|238
1612428600000|2021-02-04 08:50:00|5594.3|5593.3|5593.5|5592.5|5595.8|5594.8|5590.8|5589.8|275
1612428900000|2021-02-04 08:55:00|5593.3|5592.3|5589.3|5588.3|5593.8|5592.8|5586.8|5585.8|285
1612429200000|2021-02-04 09:00:00|5589|5588|5589.3|5588.3|5591|5590|5585.5|5584.5|273
1612429500000|2021-02-04 09:05:00|5589.5|5588.5|5586|5585|5590.3|5589.3|5582.8|5581.8|248
1612429800000|2021-02-04 09:10:00|5585.8|5584.8|5581.3|5580.3|5586|5585|5578.8|5577.8|425
1612430100000|2021-02-04 09:15:00|5581.8|5580.8|5582|5581|5586.3|5585.3|5580.5|5579.5|218
1612430400000|2021-02-04 09:20:00|5581.8|5580.8|5583.8|5582.8|5587.5|5586.5|5580.3|5579.3|289
1612430700000|2021-02-04 09:25:00|5583.5|5582.5|5585.8|5584.8|5589|5588|5583|5582|315
1612431000000|2021-02-04 09:30:00|5585.5|5584.5|5584.5|5583.5|5588.8|5587.8|5584.3|5583.3|196
1612431300000|2021-02-04 09:35:00|5584.3|5583.3|5585.3|5584.3|5587.3|5586.3|5583.3|5582.3|181
1612431600000|2021-02-04 09:40:00|5585|5584|5581.5|5580.5|5585|5584|5580|5579|297
1612431900000|2021-02-04 09:45:00|5581.8|5580.8|5579.3|5578.3|5583.3|5582.3|5577.8|5576.8|250
1612432200000|2021-02-04 09:50:00|5579|5578|5577|5576|5581.5|5580.5|5576.8|5575.8|349
1612432500000|2021-02-04 09:55:00|5576.8|5575.8|5574.5|5573.5|5577.8|5576.8|5574|5573|226
1612432800000|2021-02-04 10:00:00|5574.3|5573.3|5571.8|5570.8|5575.5|5574.5|5571.5|5570.5|447
1612433100000|2021-02-04 10:05:00|5572|5571|5577.5|5576.5|5578.3|5577.3|5571.3|5570.3|263
1612433400000|2021-02-04 10:10:00|5577.3|5576.3|5575|5574|5577.3|5576.3|5574.5|5573.5|652
1612433700000|2021-02-04 10:15:00|5575.3|5574.3|5574.3|5573.3|5576.5|5575.5|5573.8|5572.8|272
1612434000000|2021-02-04 10:20:00|5574.5|5573.5|5577|5576|5578|5577|5573.8|5572.8|197
1612434300000|2021-02-04 10:25:00|5577.5|5576.5|5580|5579|5580.3|5579.3|5576.3|5575.3|90
1612434600000|2021-02-04 10:30:00|5579.8|5578.8|5580.3|5579.3|5580.3|5579.3|5577.8|5576.8|131
1612434900000|2021-02-04 10:35:00|5580.5|5579.5|5580.3|5579.3|5582.8|5581.8|5578|5577|286
1612435200000|2021-02-04 10:40:00|5580.5|5579.5|5582.3|5581.3|5582.5|5581.5|5579|5578|168
1612435500000|2021-02-04 10:45:00|5582|5581|5584.3|5583.3|5584.8|5583.8|5579.8|5578.8|149
1612435800000|2021-02-04 10:50:00|5584.5|5583.5|5584.8|5583.8|5585.3|5584.3|5583.8|5582.8|131
1612436100000|2021-02-04 10:55:00|5584.5|5583.5|5586.8|5585.8|5587.3|5586.3|5584.3|5583.3|201
1612436400000|2021-02-04 11:00:00|5586.5|5585.5|5587.3|5586.3|5587.8|5586.8|5584.5|5583.5|218
1612436700000|2021-02-04 11:05:00|5587.5|5586.5|5587.3|5586.3|5589.8|5588.8|5586.8|5585.8|194
1612437000000|2021-02-04 11:10:00|5587|5586|5590.3|5589.3|5590.5|5589.5|5586.8|5585.8|276
1612437300000|2021-02-04 11:15:00|5590.5|5589.5|5591.5|5590.5|5593|5592|5589.3|5588.3|258
1612437600000|2021-02-04 11:20:00|5591.3|5590.3|5589.3|5588.3|5591.5|5590.5|5588.8|5587.8|145
1612437900000|2021-02-04 11:25:00|5589|5588|5587.8|5586.8|5592.3|5591.3|5587.8|5586.8|150
1612438200000|2021-02-04 11:30:00|5588|5587|5588.3|5587.3|5590.3|5589.3|5587.3|5586.3|225
1612438500000|2021-02-04 11:35:00|5588|5587|5590|5589|5590.5|5589.5|5587.8|5586.8|133
1612438800000|2021-02-04 11:40:00|5590.3|5589.3|5585.8|5584.8|5590.3|5589.3|5585.5|5584.5|103
1612439100000|2021-02-04 11:45:00|5585.5|5584.5|5579.3|5578.3|5586.5|5585.5|5579.3|5578.3|165
1612439400000|2021-02-04 11:50:00|5578.8|5577.8|5575.8|5574.8|5579|5578|5573.8|5572.8|475
1612439700000|2021-02-04 11:55:00|5575.5|5574.5|5571.8|5570.8|5575.8|5574.8|5571.8|5570.8|244
1612440000000|2021-02-04 12:00:00|5572|5571|5572|5571|5577.5|5576.5|5571.3|5570.3|588
1612440300000|2021-02-04 12:05:00|5572.3|5571.3|5572.5|5571.5|5576|5575|5569.3|5568.3|614
1612440600000|2021-02-04 12:10:00|5572.3|5571.3|5576.5|5575.5|5577.8|5576.8|5572.3|5571.3|134
1612440900000|2021-02-04 12:15:00|5576.3|5575.3|5577|5576|5578.8|5577.8|5575.3|5574.3|112
1612441200000|2021-02-04 12:20:00|5577.3|5576.3|5577.3|5576.3|5579|5578|5576.3|5575.3|66
1612441500000|2021-02-04 12:25:00|5578|5577|5573|5572|5578.3|5577.3|5572.8|5571.8|190
1612441800000|2021-02-04 12:30:00|5572.8|5571.8|5572.8|5571.8|5573.8|5572.8|5570.3|5569.3|149
1612442100000|2021-02-04 12:35:00|5572.5|5571.5|5573.5|5572.5|5575.3|5574.3|5572.3|5571.3|221
1612442400000|2021-02-04 12:40:00|5573.9|5572.9|5571.9|5570.9|5574.7|5573.7|5570.9|5569.9|262
1612442700000|2021-02-04 12:45:00|5571.7|5570.7|5574.7|5573.7|5575.9|5574.9|5571.7|5570.7|204
1612443000000|2021-02-04 12:50:00|5574.4|5573.4|5575.9|5574.9|5576.7|5575.7|5574.2|5573.2|186
1612443300000|2021-02-04 12:55:00|5575.7|5574.7|5575.9|5574.9|5576.2|5575.2|5574.2|5573.2|119
1612443600000|2021-02-04 13:00:00|5576.2|5575.2|5578.7|5577.7|5579.2|5578.2|5575.4|5574.4|250
1612443900000|2021-02-04 13:05:00|5578.9|5577.9|5580.2|5579.2|5580.2|5579.2|5578.2|5577.2|85
1612444200000|2021-02-04 13:10:00|5579.9|5578.9|5584.4|5583.4|5584.7|5583.7|5579.7|5578.7|210
1612444500000|2021-02-04 13:15:00|5584.2|5583.2|5588.4|5587.4|5588.7|5587.7|5584.2|5583.2|271
1612444800000|2021-02-04 13:20:00|5588.7|5587.7|5587.4|5586.4|5589.2|5588.2|5585.7|5584.7|215
1612445100000|2021-02-04 13:25:00|5587.7|5586.7|5585.2|5584.2|5588.9|5587.9|5584.9|5583.9|204
1612445400000|2021-02-04 13:30:00|5585.4|5584.4|5587.9|5586.9|5589.7|5588.7|5584.9|5583.9|268
1612445700000|2021-02-04 13:35:00|5588.2|5587.2|5590.4|5589.4|5591.7|5590.7|5587.7|5586.7|292
1612446000000|2021-02-04 13:40:00|5590.2|5589.2|5588.9|5587.9|5591.9|5590.9|5588.9|5587.9|235
1612446300000|2021-02-04 13:45:00|5588.7|5587.7|5587.9|5586.9|5589.4|5588.4|5586.7|5585.7|204
1612446600000|2021-02-04 13:50:00|5588.2|5587.2|5591.2|5590.2|5591.7|5590.7|5585.7|5584.7|238
1612446900000|2021-02-04 13:55:00|5591.4|5590.4|5586.7|5585.7|5591.7|5590.7|5586.2|5585.2|158
1612447200000|2021-02-04 14:00:00|5586.4|5585.4|5589.2|5588.2|5590.2|5589.2|5586.4|5585.4|223
1612447500000|2021-02-04 14:05:00|5589.7|5588.7|5588.4|5587.4|5590.2|5589.2|5588.2|5587.2|140
1612447800000|2021-02-04 14:10:00|5588.7|5587.7|5586.7|5585.7|5588.9|5587.9|5585.9|5584.9|156
1612448100000|2021-02-04 14:15:00|5586.9|5585.9|5587.2|5586.2|5589.9|5588.9|5586.9|5585.9|121
1612448400000|2021-02-04 14:20:00|5587.4|5586.4|5583.9|5582.9|5588.2|5587.2|5583.7|5582.7|144
1612448700000|2021-02-04 14:25:00|5583.7|5582.7|5585.4|5584.4|5587.2|5586.2|5583.7|5582.7|145
1612449000000|2021-02-04 14:30:00|5585.9|5584.9|5586.7|5585.7|5588.7|5587.7|5582.4|5581.4|344
1612449300000|2021-02-04 14:35:00|5586.9|5585.9|5586.4|5585.4|5588.4|5587.4|5584.4|5583.4|293
1612449600000|2021-02-04 14:40:00|5586.7|5585.7|5587.9|5586.9|5590.7|5589.7|5586.2|5585.2|251
1612449900000|2021-02-04 14:45:00|5588.2|5587.2|5596.9|5595.9|5596.9|5595.9|5586.9|5585.9|375
1612450200000|2021-02-04 14:50:00|5596.7|5595.7|5591.2|5590.2|5597.2|5596.2|5591.2|5590.2|225
1612450500000|2021-02-04 14:55:00|5591.4|5590.4|5599.4|5598.4|5599.7|5598.7|5591.4|5590.4|432
1612450800000|2021-02-04 15:00:00|5599.2|5598.2|5599.2|5598.2|5599.7|5598.7|5593.4|5592.4|648
1612451100000|2021-02-04 15:05:00|5599.7|5598.7|5600.7|5599.7|5603.7|5602.7|5598.9|5597.9|814
1612451400000|2021-02-04 15:10:00|5600.3|5599.3|5603.8|5602.8|5604|5603|5599.8|5598.8|763
1612451700000|2021-02-04 15:15:00|5604|5603|5606|5605|5608|5607|5603.3|5602.3|399
1612452000000|2021-02-04 15:20:00|5605.8|5604.8|5612|5611|5613|5612|5603.8|5602.8|509
1612452300000|2021-02-04 15:25:00|5611.8|5610.8|5594.5|5593.5|5612|5611|5593|5592|786
1612452600000|2021-02-04 15:30:00|5594.8|5593.8|5597.3|5596.3|5599.8|5598.8|5592.8|5591.8|318
1612452900000|2021-02-04 15:35:00|5597|5596|5598.3|5597.3|5599.3|5598.3|5593.3|5592.3|287
1612453200000|2021-02-04 15:40:00|5598.5|5597.5|5602.3|5601.3|5603.3|5602.3|5596.5|5595.5|886
1612453500000|2021-02-04 15:45:00|5602|5601|5604.5|5603.5|5605|5604|5600.8|5599.8|537
1612453800000|2021-02-04 15:50:00|5604.8|5603.8|5610.3|5609.3|5610.8|5609.8|5603.8|5602.8|522
1612454100000|2021-02-04 15:55:00|5610.5|5609.5|5609.5|5608.5|5610.8|5609.8|5607.3|5606.3|668
1612454400000|2021-02-04 16:00:00|5609.3|5608.3|5613.8|5612.8|5614.3|5613.3|5607.5|5606.5|441
1612454700000|2021-02-04 16:05:00|5613.5|5612.5|5612.3|5611.3|5614.3|5613.3|5610.8|5609.8|298
1612455000000|2021-02-04 16:10:00|5612.8|5611.8|5612.3|5611.3|5615|5614|5609.5|5608.5|522
1612455300000|2021-02-04 16:15:00|5612.5|5611.5|5609.5|5608.5|5613.3|5612.3|5608.8|5607.8|347
1612455600000|2021-02-04 16:20:00|5609.3|5608.3|5608.8|5607.8|5612|5611|5608.8|5607.8|628
1612455900000|2021-02-04 16:25:00|5609|5608|5605|5604|5609.8|5608.8|5603.8|5602.8|993
1612456200000|2021-02-04 16:30:00|5605.5|5603.5|5609.3|5607.3|5613.8|5611.8|5605|5603|2609
1612456500000|2021-02-04 16:35:00|5609|5607|5608.8|5606.8|5612.3|5610.3|5608.3|5606.3|937
1612456800000|2021-02-04 16:40:00|5608.5|5606.5|5605.3|5603.3|5610.3|5608.3|5604.8|5602.8|322
1612457100000|2021-02-04 16:45:00|5605.5|5603.5|5608.5|5606.5|5609.3|5607.3|5604.8|5602.8|106
1612457400000|2021-02-04 16:50:00|5608.8|5606.8|5606|5604|5608.8|5606.8|5605.3|5603.3|98
1612457700000|2021-02-04 16:55:00|5605.8|5603.8|5606.8|5604.8|5607.5|5605.5|5605|5603|106
1612458000000|2021-02-04 17:00:00|5607|5605|5608.8|5606.8|5610.3|5608.3|5606.8|5604.8|66
1612458300000|2021-02-04 17:05:00|5608.5|5606.5|5608.5|5606.5|5608.8|5606.8|5605.3|5603.3|51
1612458600000|2021-02-04 17:10:00|5608.8|5606.8|5607.5|5605.5|5609.3|5607.3|5607|5605|30
1612458900000|2021-02-04 17:15:00|5607.8|5605.8|5609.8|5607.8|5611.5|5609.5|5607.8|5605.8|83
1612459200000|2021-02-04 17:20:00|5609.5|5607.5|5606.5|5604.5|5609.8|5607.8|5606.3|5604.3|64
1612459500000|2021-02-04 17:25:00|5606.8|5604.8|5607.8|5605.8|5608|5606|5606.3|5604.3|149
1612459800000|2021-02-04 17:30:00|5608|5606|5608|5606|5610|5608|5607.5|5605.5|14
1612460100000|2021-02-04 17:35:00|5608.3|5606.3|5608.8|5606.8|5610.8|5608.8|5607.8|5605.8|105
1612460400000|2021-02-04 17:40:00|5609|5607|5609.3|5607.3|5609.3|5607.3|5608.3|5606.3|30
1612460700000|2021-02-04 17:45:00|5609|5607|5611.8|5609.8|5611.8|5609.8|5608.8|5606.8|13
1612461000000|2021-02-04 17:50:00|5611.5|5609.5|5609.3|5607.3|5611.5|5609.5|5609.3|5607.3|23
1612461300000|2021-02-04 17:55:00|5609.5|5607.5|5608.3|5606.3|5609.8|5607.8|5608|5606|49
1612461600000|2021-02-04 18:00:00|5608.8|5606.8|5609.5|5607.5|5610.3|5608.3|5608.3|5606.3|27
1612461900000|2021-02-04 18:05:00|5609.3|5607.3|5609.3|5607.3|5609.8|5607.8|5609.3|5607.3|5
1612462200000|2021-02-04 18:10:00|5609.5|5607.5|5612.3|5610.3|5612.5|5610.5|5609|5607|79
1612462500000|2021-02-04 18:15:00|5612.5|5610.5|5610.5|5608.5|5612.5|5610.5|5610.3|5608.3|28
1612462800000|2021-02-04 18:20:00|5610.8|5608.8|5612|5610|5612.3|5610.3|5610.3|5608.3|22
1612463100000|2021-02-04 18:25:00|5611.8|5609.8|5612.3|5610.3|5612.5|5610.5|5611.3|5609.3|11
1612463400000|2021-02-04 18:30:00|5612.5|5610.5|5612.3|5610.3|5613|5611|5611.8|5609.8|25
1612463700000|2021-02-04 18:35:00|5612|5610|5612.8|5610.8|5614.3|5612.3|5612|5610|11
1612464000000|2021-02-04 18:40:00|5612.5|5610.5|5611.5|5609.5|5613.8|5611.8|5611.5|5609.5|19
1612464300000|2021-02-04 18:45:00|5611.8|5609.8|5613.5|5611.5|5614.3|5612.3|5611.5|5609.5|30
1612464600000|2021-02-04 18:50:00|5613.8|5611.8|5612|5610|5613.8|5611.8|5611.3|5609.3|19
1612464900000|2021-02-04 18:55:00|5612.3|5610.3|5612|5610|5613.3|5611.3|5611.8|5609.8|11
1612465200000|2021-02-04 19:00:00|5612.3|5610.3|5613.3|5611.3|5613.5|5611.5|5611.8|5609.8|24
1612465500000|2021-02-04 19:05:00|5613|5611|5613.5|5611.5|5614.5|5612.5|5613|5611|12
1612465800000|2021-02-04 19:10:00|5613.8|5611.8|5612.8|5610.8|5613.8|5611.8|5612|5610|14
1612466100000|2021-02-04 19:15:00|5612.5|5610.5|5612.8|5610.8|5613|5611|5612|5610|10
1612466400000|2021-02-04 19:20:00|5612.5|5610.5|5611.8|5609.8|5612.5|5610.5|5611.3|5609.3|11
1612466700000|2021-02-04 19:25:00|5612|5610|5612.8|5610.8|5613.3|5611.3|5612|5610|5
1612467000000|2021-02-04 19:30:00|5613|5611|5612.8|5610.8|5613.3|5611.3|5612.3|5610.3|17
1612467300000|2021-02-04 19:35:00|5612.5|5610.5|5613|5611|5613.5|5611.5|5612.3|5610.3|19
1612467600000|2021-02-04 19:40:00|5613.3|5611.3|5614|5612|5614.3|5612.3|5612.5|5610.5|19
1612467900000|2021-02-04 19:45:00|5614.3|5612.3|5613.8|5611.8|5614.3|5612.3|5613.5|5611.5|42
1612468200000|2021-02-04 19:50:00|5614|5612|5612.5|5610.5|5614.3|5612.3|5612.3|5610.3|53
1612468500000|2021-02-04 19:55:00|5612.3|5610.3|5612.5|5610.5|5614.3|5612.3|5611.8|5609.8|46
1612468800000|2021-02-04 20:00:00|5612.8|5610.8|5610.5|5608.5|5612.8|5610.8|5610.3|5608.3|39
1612469100000|2021-02-04 20:05:00|5610.3|5608.3|5610.5|5608.5|5610.8|5608.8|5609.8|5607.8|23
1612469400000|2021-02-04 20:10:00|5610.3|5608.3|5607.5|5605.5|5610.3|5608.3|5607.3|5605.3|40
1612469700000|2021-02-04 20:15:00|5607.3|5605.3|5608|5606|5608.3|5606.3|5607.3|5605.3|12
1612470000000|2021-02-04 20:20:00|5608.3|5606.3|5608.5|5606.5|5609.5|5607.5|5607.8|5605.8|44
1612470300000|2021-02-04 20:25:00|5608.3|5606.3|5609.3|5607.3|5609.5|5607.5|5607.5|5605.5|13
1612470600000|2021-02-04 20:30:00|5609|5607|5610.5|5608.5|5611.3|5609.3|5608.8|5606.8|47
1612470900000|2021-02-04 20:35:00|5610.8|5608.8|5611.5|5609.5|5612.5|5610.5|5610.5|5608.5|29
1612471200000|2021-02-04 20:40:00|5611.3|5609.3|5614|5612|5614|5612|5611|5609|46
1612471500000|2021-02-04 20:45:00|5613.8|5611.8|5611.3|5609.3|5616.3|5614.3|5611.3|5609.3|117
1612471800000|2021-02-04 20:50:00|5611.5|5609.5|5614.5|5612.5|5614.8|5612.8|5611|5609|102
1612472100000|2021-02-04 20:55:00|5614.3|5612.3|5618.3|5616.3|5619|5617|5613.8|5611.8|82
1612472400000|2021-02-04 21:00:00|5619.5|5615.5|5618.3|5614.3|5620.1|5616.1|5616.2|5612.2|0
1612472700000|2021-02-04 21:05:00|5618.6|5614.6|5620.7|5616.7|5622.2|5618.2|5618.6|5614.6|0
1612473000000|2021-02-04 21:10:00|5620.6|5616.6|5622.6|5618.6|5623.3|5619.3|5620.3|5616.3|0
1612473300000|2021-02-04 21:15:00|5622.5|5618.5|5621.5|5617.5|5622.5|5618.5|5621.1|5617.1|0
1612473600000|2021-02-04 21:20:00|5621.3|5617.3|5622.3|5618.3|5622.6|5618.6|5621.2|5617.2|0
1612473900000|2021-02-04 21:25:00|5622.1|5618.1|5622|5618|5622.3|5618.3|5621.6|5617.6|0
1612474200000|2021-02-04 21:30:00|5622.1|5618.1|5619.3|5615.3|5624.5|5620.5|5619|5615|0
1612474500000|2021-02-04 21:35:00|5619.2|5615.2|5620.6|5616.6|5620.9|5616.9|5618.9|5614.9|0
1612474800000|2021-02-04 21:40:00|5620.5|5616.5|5620.9|5616.9|5621.5|5617.5|5619.8|5615.8|0
1612475100000|2021-02-04 21:45:00|5620.8|5616.8|5620.1|5616.1|5620.9|5616.9|5619.2|5615.2|0
1612475400000|2021-02-04 21:50:00|5620.5|5616.5|5620.5|5616.5|5620.8|5616.8|5619.4|5615.4|0
1612475700000|2021-02-04 21:55:00|5620.1|5616.1|5620.2|5616.2|5622|5618|5620.1|5616.1|0
1612476000000|2021-02-04 22:00:00|5620.4|5616.4|5620.7|5616.7|5620.9|5616.9|5620.2|5616.2|0
1612476300000|2021-02-04 22:05:00|5620.5|5616.5|5620.5|5616.5|5620.9|5616.9|5620.4|5616.4|0
1612476600000|2021-02-04 22:10:00|5620.6|5616.6|5620|5616|5620.8|5616.8|5620|5616|0
1612476900000|2021-02-04 22:15:00|5620.2|5616.2|5620.2|5616.2|5620.2|5616.2|5619.6|5615.6|0
1612477200000|2021-02-04 22:20:00|5619.9|5615.9|5620.3|5616.3|5620.8|5616.8|5619.6|5615.6|0
1612477500000|2021-02-04 22:25:00|5619.6|5615.6|5620|5616|5620.2|5616.2|5619.5|5615.5|0
1612478100000|2021-02-04 22:35:00|5619.9|5615.9|5618.7|5614.7|5619.9|5615.9|5618.7|5614.7|0
1612478400000|2021-02-04 22:40:00|5618.8|5614.8|5617.6|5613.6|5618.8|5614.8|5617.6|5613.6|0
1612478700000|2021-02-04 22:45:00|5617.9|5613.9|5617.6|5613.6|5618.3|5614.3|5617.6|5613.6|0
1612479000000|2021-02-04 22:50:00|5617.8|5613.8|5617.6|5613.6|5618|5614|5617.2|5613.2|0
1612479300000|2021-02-04 22:55:00|5617.7|5613.7|5617.9|5613.9|5618|5614|5617.2|5613.2|0
1612479600000|2021-02-04 23:00:00|5617.6|5613.6|5619.7|5615.7|5620.4|5616.4|5617.5|5613.5|0
1612479900000|2021-02-04 23:05:00|5619.6|5615.6|5620.8|5616.8|5621.6|5617.6|5618.9|5614.9|0
1612480200000|2021-02-04 23:10:00|5621|5617|5619.9|5615.9|5621.4|5617.4|5619.9|5615.9|0
1612480500000|2021-02-04 23:15:00|5620.3|5616.3|5620.3|5616.3|5620.6|5616.6|5619.9|5615.9|0
1612480800000|2021-02-04 23:20:00|5619.9|5615.9|5619.1|5615.1|5619.9|5615.9|5619|5615|0
1612481100000|2021-02-04 23:25:00|5619|5615|5617.7|5613.7|5619.1|5615.1|5617.4|5613.4|0
1612481400000|2021-02-04 23:30:00|5617.5|5613.5|5618|5614|5618.3|5614.3|5617.4|5613.4|0
1612481700000|2021-02-04 23:35:00|5617.8|5613.8|5617.3|5613.3|5618|5614|5615.3|5611.3|0
1612482000000|2021-02-04 23:40:00|5617.1|5613.1|5616.8|5612.8|5617.3|5613.3|5615.3|5611.3|0
1612482300000|2021-02-04 23:45:00|5616.9|5612.9|5618.8|5614.8|5618.8|5614.8|5616.7|5612.7|0
1612482600000|2021-02-04 23:50:00|5618.5|5614.5|5620.8|5616.8|5621.1|5617.1|5618.2|5614.2|0
1612482900000|2021-02-04 23:55:00|5620.5|5616.5|5619.5|5615.5|5620.5|5616.5|5619.2|5615.2|0
1612483200000|2021-02-05 00:00:00|5619.4|5615.4|5619.6|5615.6|5620.2|5616.2|5618.1|5614.1|0
1612483500000|2021-02-05 00:05:00|5619.7|5615.7|5618.7|5614.7|5621.3|5617.3|5618.1|5614.1|0
1612483800000|2021-02-05 00:10:00|5619|5615|5618.4|5614.4|5619.6|5615.6|5618.1|5614.1|0
1612484100000|2021-02-05 00:15:00|5617.9|5614.9|5617.6|5614.6|5621.7|5618.7|5616.9|5613.9|0
1612484400000|2021-02-05 00:20:00|5617.9|5614.9|5617.5|5614.5|5619.1|5616.1|5616.1|5613.1|0
1612484700000|2021-02-05 00:25:00|5617.6|5614.6|5615.6|5612.6|5617.6|5614.6|5614.2|5611.2|0
1612485000000|2021-02-05 00:30:00|5615.7|5612.7|5615.5|5612.5|5617.1|5614.1|5615.5|5612.5|0
1612485300000|2021-02-05 00:35:00|5615.4|5612.4|5611.3|5608.3|5615.4|5612.4|5611.2|5608.2|0
1612485600000|2021-02-05 00:40:00|5611.4|5608.4|5611.3|5608.3|5614.1|5611.1|5611.3|5608.3|0
1612485900000|2021-02-05 00:45:00|5611.5|5608.5|5611.2|5608.2|5612.7|5609.7|5611.1|5608.1|0
1612486200000|2021-02-05 00:50:00|5611.1|5608.1|5612.6|5609.6|5614.1|5611.1|5611.1|5608.1|0
1612486500000|2021-02-05 00:55:00|5612.9|5609.9|5614.1|5611.1|5614.1|5611.1|5612.6|5609.6|0
1612486800000|2021-02-05 01:00:00|5614|5611|5612.5|5609.5|5614.1|5611.1|5611|5608|0
1612487100000|2021-02-05 01:05:00|5613|5610|5611|5608|5613.9|5610.9|5610.9|5607.9|0
1612487400000|2021-02-05 01:10:00|5610.9|5607.9|5612.4|5609.4|5612.5|5609.5|5610.9|5607.9|0
1612487700000|2021-02-05 01:15:00|5612.5|5609.5|5615.3|5612.3|5617.4|5614.4|5612.5|5609.5|0
1612488000000|2021-02-05 01:20:00|5615.2|5612.2|5614.7|5611.7|5616.2|5613.2|5613.3|5610.3|0
1612488300000|2021-02-05 01:25:00|5614.2|5611.2|5614.9|5611.9|5616.7|5613.7|5613.3|5610.3|0
1612488600000|2021-02-05 01:30:00|5615.4|5612.4|5619.3|5616.3|5619.3|5616.3|5614.8|5611.8|0
1612488900000|2021-02-05 01:35:00|5619.2|5616.2|5619.2|5616.2|5620.8|5617.8|5619.2|5616.2|0
1612489200000|2021-02-05 01:40:00|5619.3|5616.3|5621.3|5618.3|5621.3|5618.3|5619.3|5616.3|0
1612489500000|2021-02-05 01:45:00|5621.8|5618.8|5622.7|5619.7|5623.3|5620.3|5621.2|5618.2|0
1612489800000|2021-02-05 01:50:00|5622.2|5619.2|5624.8|5621.8|5624.8|5621.8|5619.5|5616.5|0
1612490100000|2021-02-05 01:55:00|5624.7|5621.7|5625.8|5622.8|5625.8|5622.8|5622.8|5619.8|0
1612490400000|2021-02-05 02:00:00|5625.9|5622.9|5628|5625|5629.5|5626.5|5625.8|5622.8|0
1612490700000|2021-02-05 02:05:00|5628.3|5625.3|5626.9|5623.9|5629.5|5626.5|5626.8|5623.8|0
1612491000000|2021-02-05 02:10:00|5626.8|5623.8|5628.3|5625.3|5628.3|5625.3|5625.5|5622.5|0
1612491300000|2021-02-05 02:15:00|5628.2|5625.2|5628.5|5625.5|5628.6|5625.6|5628.2|5625.2|0
1612491600000|2021-02-05 02:20:00|5628.6|5625.6|5628.6|5625.6|5628.6|5625.6|5627.1|5624.1|0
1612491900000|2021-02-05 02:25:00|5628.7|5625.7|5629.3|5626.3|5630.7|5627.7|5628.6|5625.6|0
1612492200000|2021-02-05 02:30:00|5629.2|5626.2|5630.5|5627.5|5630.5|5627.5|5628.3|5625.3|0
1612492500000|2021-02-05 02:35:00|5630.3|5627.3|5629.6|5626.6|5631.2|5628.2|5628.1|5625.1|0
1612492800000|2021-02-05 02:40:00|5629.5|5626.5|5624.5|5621.5|5629.5|5626.5|5624.4|5621.4|0
1612493100000|2021-02-05 02:45:00|5624.4|5621.4|5625.9|5622.9|5625.9|5622.9|5624.3|5621.3|0
1612493400000|2021-02-05 02:50:00|5625.8|5622.8|5625.9|5622.9|5625.9|5622.9|5625.1|5622.1|0
1612493700000|2021-02-05 02:55:00|5626|5623|5625.9|5622.9|5627.4|5624.4|5625.9|5622.9|0
1612494000000|2021-02-05 03:00:00|5626|5623|5625.9|5622.9|5627.4|5624.4|5624.5|5621.5|0
1612494300000|2021-02-05 03:05:00|5626|5623|5626|5623|5627.5|5624.5|5625.9|5622.9|0
1612494600000|2021-02-05 03:10:00|5626.3|5623.3|5624.5|5621.5|5627.4|5624.4|5624.4|5621.4|0
1612494900000|2021-02-05 03:15:00|5624.7|5621.7|5625.8|5622.8|5625.9|5622.9|5624.3|5621.3|0
1612495200000|2021-02-05 03:20:00|5625.9|5622.9|5627.3|5624.3|5627.4|5624.4|5625.9|5622.9|0
1612495500000|2021-02-05 03:25:00|5626.8|5623.8|5625.4|5622.4|5626.8|5623.8|5624.4|5621.4|0
1612495800000|2021-02-05 03:30:00|5625.3|5622.3|5624.8|5621.8|5625.4|5622.4|5623.4|5620.4|0
1612496100000|2021-02-05 03:35:00|5624.7|5621.7|5623.3|5620.3|5624.7|5621.7|5623.3|5620.3|0
1612496400000|2021-02-05 03:40:00|5623.9|5620.9|5623.3|5620.3|5626.1|5623.1|5622.6|5619.6|0
1612496700000|2021-02-05 03:45:00|5623.1|5620.1|5624.9|5621.9|5624.9|5621.9|5621.8|5618.8|0
1612497000000|2021-02-05 03:50:00|5625|5622|5624.6|5621.6|5626.3|5623.3|5624.6|5621.6|0
1612497300000|2021-02-05 03:55:00|5624.5|5621.5|5624.6|5621.6|5624.7|5621.7|5623.1|5620.1|0
1612497600000|2021-02-05 04:00:00|5624.1|5621.1|5627.6|5624.6|5627.6|5624.6|5623.2|5620.2|0
1612497900000|2021-02-05 04:05:00|5627.5|5624.5|5627.6|5624.6|5627.6|5624.6|5626.1|5623.1|0
1612498200000|2021-02-05 04:10:00|5627.7|5624.7|5626.3|5623.3|5627.7|5624.7|5625.5|5622.5|0
1612498500000|2021-02-05 04:15:00|5626.4|5623.4|5626.3|5623.3|5626.4|5623.4|5624.9|5621.9|0
1612498800000|2021-02-05 04:20:00|5626|5623|5627.7|5624.7|5627.7|5624.7|5625.5|5622.5|0
1612499100000|2021-02-05 04:25:00|5627.2|5624.2|5627.8|5624.8|5627.8|5624.8|5625|5622|0
1612499400000|2021-02-05 04:30:00|5627.9|5624.9|5627.8|5624.8|5627.9|5624.9|5626.3|5623.3|0
1612499700000|2021-02-05 04:35:00|5627.7|5624.7|5626.2|5623.2|5627.8|5624.8|5624.8|5621.8|0
1612500000000|2021-02-05 04:40:00|5626.3|5623.3|5626.3|5623.3|5627.7|5624.7|5626.2|5623.2|0
1612500300000|2021-02-05 04:45:00|5626.8|5623.8|5626.1|5623.1|5627.7|5624.7|5626.1|5623.1|0
1612500600000|2021-02-05 04:50:00|5626.2|5623.2|5627.7|5624.7|5627.7|5624.7|5626.1|5623.1|0
1612500900000|2021-02-05 04:55:00|5627.6|5624.6|5627.5|5624.5|5627.7|5624.7|5626.1|5623.1|0
1612501200000|2021-02-05 05:00:00|5627.6|5624.6|5627.5|5624.5|5627.6|5624.6|5626|5623|0
1612501500000|2021-02-05 05:05:00|5627.4|5624.4|5629.4|5626.4|5629.6|5626.6|5626|5623|0
1612501800000|2021-02-05 05:10:00|5629.5|5626.5|5628|5625|5629.5|5626.5|5628|5625|0
1612502100000|2021-02-05 05:15:00|5628.2|5625.2|5629.3|5626.3|5629.4|5626.4|5627.8|5624.8|0
1612502400000|2021-02-05 05:20:00|5629.4|5626.4|5629.2|5626.2|5629.4|5626.4|5629.2|5626.2|0
1612502700000|2021-02-05 05:25:00|5629.3|5626.3|5629.3|5626.3|5629.3|5626.3|5627.8|5624.8|0
1612503000000|2021-02-05 05:30:00|5629|5626|5631.3|5628.3|5632.7|5629.7|5628.6|5625.6|0
1612503300000|2021-02-05 05:35:00|5631.2|5628.2|5632.9|5629.9|5632.9|5629.9|5631.2|5628.2|0
1612503600000|2021-02-05 05:40:00|5633|5630|5631.2|5628.2|5633|5630|5631.1|5628.1|0
1612503900000|2021-02-05 05:45:00|5632.6|5629.6|5631.7|5628.7|5633.2|5630.2|5631.1|5628.1|0
1612504200000|2021-02-05 05:50:00|5632.4|5629.4|5632|5629|5633.4|5630.4|5631.7|5628.7|0
1612504500000|2021-02-05 05:55:00|5632.2|5629.2|5634.8|5631.8|5634.8|5631.8|5632.2|5629.2|0
1612504800000|2021-02-05 06:00:00|5633.4|5630.4|5634|5631|5634.9|5631.9|5633.2|5630.2|0
1612505100000|2021-02-05 06:05:00|5634.3|5631.3|5635.5|5632.5|5636.7|5633.7|5633.2|5630.2|0
1612505400000|2021-02-05 06:10:00|5635.4|5632.4|5635|5632|5635.7|5632.7|5634.2|5631.2|0
1612505700000|2021-02-05 06:15:00|5635.2|5632.2|5635.9|5632.9|5637.3|5634.3|5635|5632|0
1612506000000|2021-02-05 06:20:00|5635.4|5632.4|5635.8|5632.8|5635.9|5632.9|5633.8|5630.8|0
1612506300000|2021-02-05 06:25:00|5635.9|5632.9|5635.4|5632.4|5637.1|5634.1|5635.3|5632.3|0
1612506600000|2021-02-05 06:30:00|5635.7|5632.7|5638.1|5635.1|5638.2|5635.2|5635.3|5632.3|0
1612506900000|2021-02-05 06:35:00|5638.2|5635.2|5636.8|5633.8|5639.5|5636.5|5636.7|5633.7|0
1612507200000|2021-02-05 06:40:00|5636.7|5633.7|5635.1|5632.1|5636.8|5633.8|5633.6|5630.6|0
1612507500000|2021-02-05 06:45:00|5635|5632|5635.1|5632.1|5635.1|5632.1|5634.9|5631.9|0
1612507800000|2021-02-05 06:50:00|5635.4|5632.4|5635.2|5632.2|5635.8|5632.8|5635.1|5632.1|0
1612508100000|2021-02-05 06:55:00|5634.7|5631.7|5633.7|5630.7|5634.7|5631.7|5631.4|5628.4|0
1612508400000|2021-02-05 07:00:00|5634|5631|5631|5629|5637.5|5635.5|5627.3|5625.3|443
1612508700000|2021-02-05 07:05:00|5631.3|5629.3|5630.5|5628.5|5634|5632|5628.8|5626.8|171
1612509000000|2021-02-05 07:10:00|5630.3|5628.3|5626.8|5624.8|5630.3|5628.3|5626|5624|194
1612509300000|2021-02-05 07:15:00|5626.5|5624.5|5630|5628|5630|5628|5625.8|5623.8|106
1612509600000|2021-02-05 07:20:00|5629.8|5627.8|5627|5625|5629.8|5627.8|5626.3|5624.3|85
1612509900000|2021-02-05 07:25:00|5627.3|5625.3|5629.3|5627.3|5629.3|5627.3|5627.3|5625.3|53
1612510200000|2021-02-05 07:30:00|5629|5627|5631.3|5629.3|5633|5631|5628.8|5626.8|181
1612510500000|2021-02-05 07:35:00|5631|5629|5633.3|5631.3|5633.5|5631.5|5629.8|5627.8|61
1612510800000|2021-02-05 07:40:00|5633|5631|5630|5628|5633|5631|5629.5|5627.5|89
1612511100000|2021-02-05 07:45:00|5629.8|5627.8|5631|5629|5631|5629|5628.5|5626.5|55
1612511400000|2021-02-05 07:50:00|5630.8|5628.8|5629.5|5627.5|5632.8|5630.8|5629.3|5627.3|70
1612511700000|2021-02-05 07:55:00|5629.8|5627.8|5640|5638|5640|5638|5629.3|5627.3|319
1612512000000|2021-02-05 08:00:00|5640.3|5639.3|5630.5|5629.5|5640.3|5639.3|5629.5|5628.5|1451
1612512300000|2021-02-05 08:05:00|5630.3|5629.3|5642|5641|5642.3|5641.3|5627.3|5626.3|1006
1612512600000|2021-02-05 08:10:00|5642.3|5641.3|5645|5644|5646.8|5645.8|5638.5|5637.5|870
1612512900000|2021-02-05 08:15:00|5645.3|5644.3|5641.5|5640.5|5645.3|5644.3|5637.5|5636.5|731
1612513200000|2021-02-05 08:20:00|5641.8|5640.8|5647|5646|5649|5648|5639.5|5638.5|435
1612513500000|2021-02-05 08:25:00|5647.3|5646.3|5641|5640|5647.3|5646.3|5639.5|5638.5|383
1612513800000|2021-02-05 08:30:00|5640.8|5639.8|5651|5650|5653.8|5652.8|5640.8|5639.8|563
1612514100000|2021-02-05 08:35:00|5650.8|5649.8|5651.8|5650.8|5653.8|5652.8|5649.8|5648.8|366
1612514400000|2021-02-05 08:40:00|5651.9|5650.9|5649.4|5648.4|5653.4|5652.4|5646.6|5645.6|424
1612514700000|2021-02-05 08:45:00|5649.6|5648.6|5655.9|5654.9|5657.1|5656.1|5649.6|5648.6|275
1612515000000|2021-02-05 08:50:00|5656.1|5655.1|5655.6|5654.6|5658.1|5657.1|5651.4|5650.4|421
1612515300000|2021-02-05 08:55:00|5655.9|5654.9|5652.9|5651.9|5657.1|5656.1|5648.4|5647.4|662
1612515600000|2021-02-05 09:00:00|5652.4|5651.4|5650.1|5649.1|5654.1|5653.1|5649.4|5648.4|229
1612515900000|2021-02-05 09:05:00|5650.4|5649.4|5655.1|5654.1|5655.6|5654.6|5649.4|5648.4|188
1612516200000|2021-02-05 09:10:00|5655.4|5654.4|5657.6|5656.6|5658.9|5657.9|5653.4|5652.4|198
1612516500000|2021-02-05 09:15:00|5657.9|5656.9|5660.1|5659.1|5660.4|5659.4|5657.1|5656.1|186
1612516800000|2021-02-05 09:20:00|5660.4|5659.4|5664.1|5663.1|5667.4|5666.4|5659.9|5658.9|377
1612517100000|2021-02-05 09:25:00|5664.4|5663.4|5660.9|5659.9|5664.4|5663.4|5660.9|5659.9|146
1612517400000|2021-02-05 09:30:00|5661.1|5660.1|5667.9|5666.9|5669.4|5668.4|5658.6|5657.6|519
1612517700000|2021-02-05 09:35:00|5667.6|5666.6|5668.4|5667.4|5670.9|5669.9|5666.9|5665.9|245
1612518000000|2021-02-05 09:40:00|5669.4|5668.4|5671.9|5670.9|5674.4|5673.4|5668.4|5667.4|590
1612518300000|2021-02-05 09:45:00|5672.1|5671.1|5670.6|5669.6|5673.6|5672.6|5670.4|5669.4|222
1612518600000|2021-02-05 09:50:00|5670.4|5669.4|5671.1|5670.1|5672.1|5671.1|5669.9|5668.9|199
1612518900000|2021-02-05 09:55:00|5670.9|5669.9|5662.6|5661.6|5672.1|5671.1|5662.6|5661.6|405
1612519200000|2021-02-05 10:00:00|5662.9|5661.9|5663.6|5662.6|5663.9|5662.9|5661.4|5660.4|185
1612519500000|2021-02-05 10:05:00|5663.9|5662.9|5663.9|5662.9|5665.1|5664.1|5662.4|5661.4|165
1612519800000|2021-02-05 10:10:00|5663.6|5662.6|5667.4|5666.4|5667.6|5666.6|5663.6|5662.6|199
1612520100000|2021-02-05 10:15:00|5667.1|5666.1|5664.4|5663.4|5667.1|5666.1|5662.9|5661.9|227
1612520400000|2021-02-05 10:20:00|5664.1|5663.1|5663.6|5662.6|5667.6|5666.6|5663.4|5662.4|144
1612520700000|2021-02-05 10:25:00|5663.4|5662.4|5662.9|5661.9|5665.4|5664.4|5662.6|5661.6|111
1612521000000|2021-02-05 10:30:00|5662.6|5661.6|5662.9|5661.9|5663.6|5662.6|5661.4|5660.4|97
1612521300000|2021-02-05 10:35:00|5663.1|5662.1|5670.1|5669.1|5670.1|5669.1|5662.9|5661.9|206
1612521600000|2021-02-05 10:40:00|5670.4|5669.4|5669.1|5668.1|5672.4|5671.4|5668.9|5667.9|245
1612521900000|2021-02-05 10:45:00|5668.9|5667.9|5667.9|5666.9|5670.1|5669.1|5667.4|5666.4|142
1612522200000|2021-02-05 10:50:00|5668.1|5667.1|5662.1|5661.1|5668.6|5667.6|5660.1|5659.1|363
1612522500000|2021-02-05 10:55:00|5662.4|5661.4|5662.9|5661.9|5665.6|5664.6|5661.9|5660.9|396
1612522800000|2021-02-05 11:00:00|5662.6|5661.6|5669.4|5668.4|5670.4|5669.4|5662.4|5661.4|445
1612523100000|2021-02-05 11:05:00|5669.1|5668.1|5667.9|5666.9|5669.4|5668.4|5666.6|5665.6|129
1612523400000|2021-02-05 11:10:00|5668.1|5667.1|5667.4|5666.4|5668.4|5667.4|5665.9|5664.9|184
1612523700000|2021-02-05 11:15:00|5666.9|5665.9|5663.4|5662.4|5666.9|5665.9|5663.4|5662.4|181
1612524000000|2021-02-05 11:20:00|5663.1|5662.1|5664.1|5663.1|5665.1|5664.1|5661.4|5660.4|279
1612524300000|2021-02-05 11:25:00|5663.9|5662.9|5663.1|5662.1|5666.4|5665.4|5662.6|5661.6|131
1612524600000|2021-02-05 11:30:00|5662.9|5661.9|5657.9|5656.9|5662.9|5661.9|5656.6|5655.6|270
1612524900000|2021-02-05 11:35:00|5658.1|5657.1|5658.1|5657.1|5658.9|5657.9|5655.4|5654.4|328
1612525200000|2021-02-05 11:40:00|5657.9|5656.9|5661.6|5660.6|5662.6|5661.6|5657.4|5656.4|137
1612525500000|2021-02-05 11:45:00|5661.4|5660.4|5666.4|5665.4|5666.4|5665.4|5661.4|5660.4|127
1612525800000|2021-02-05 11:50:00|5666.6|5665.6|5669.9|5668.9|5670.4|5669.4|5666.4|5665.4|296
1612526100000|2021-02-05 11:55:00|5669.6|5668.6|5668.6|5667.6|5670.4|5669.4|5666.9|5665.9|197
1612526400000|2021-02-05 12:00:00|5668.4|5667.4|5670.1|5669.1|5671.4|5670.4|5666.4|5665.4|327
1612526700000|2021-02-05 12:05:00|5670.4|5669.4|5670.6|5669.6|5671.9|5670.9|5669.1|5668.1|227
1612527000000|2021-02-05 12:10:00|5670.9|5669.9|5670.6|5669.6|5672.6|5671.6|5669.9|5668.9|440
1612527300000|2021-02-05 12:15:00|5670.4|5669.4|5670.1|5669.1|5671.4|5670.4|5669.6|5668.6|161
1612527600000|2021-02-05 12:20:00|5669.9|5668.9|5671.9|5670.9|5672.4|5671.4|5669.4|5668.4|350
1612527900000|2021-02-05 12:25:00|5671.6|5670.6|5670.1|5669.1|5671.9|5670.9|5669.1|5668.1|148
1612528200000|2021-02-05 12:30:00|5670.4|5669.4|5668.6|5667.6|5671.4|5670.4|5668.1|5667.1|105
1612528500000|2021-02-05 12:35:00|5668.4|5667.4|5670.4|5669.4|5671.4|5670.4|5668.4|5667.4|80
1612528800000|2021-02-05 12:40:00|5670.7|5669.7|5669.9|5668.9|5670.9|5669.9|5668.4|5667.4|106
1612529100000|2021-02-05 12:45:00|5670.2|5669.2|5670.4|5669.4|5672.2|5671.2|5669.7|5668.7|82
1612529400000|2021-02-05 12:50:00|5670.2|5669.2|5669.9|5668.9|5671.4|5670.4|5667.7|5666.7|446
1612529700000|2021-02-05 12:55:00|5670.2|5669.2|5670.4|5669.4|5671.7|5670.7|5669.7|5668.7|128
1612530000000|2021-02-05 13:00:00|5670.2|5669.2|5665.7|5664.7|5670.2|5669.2|5665.2|5664.2|188
1612530300000|2021-02-05 13:05:00|5665.4|5664.4|5665.4|5664.4|5666.2|5665.2|5663.9|5662.9|242
1612530600000|2021-02-05 13:10:00|5665.2|5664.2|5663.9|5662.9|5666.7|5665.7|5662.7|5661.7|265
1612530900000|2021-02-05 13:15:00|5664.2|5663.2|5664.9|5663.9|5665.7|5664.7|5663.4|5662.4|219
1612531200000|2021-02-05 13:20:00|5665.2|5664.2|5669.9|5668.9|5670.2|5669.2|5664.2|5663.2|153
1612531500000|2021-02-05 13:25:00|5670.2|5669.2|5670.4|5669.4|5670.7|5669.7|5669.2|5668.2|187
1612531800000|2021-02-05 13:30:00|5670.2|5669.2|5662.4|5661.4|5670.4|5669.4|5659.9|5658.9|873
1612532100000|2021-02-05 13:35:00|5662.2|5661.2|5668.7|5667.7|5668.9|5667.9|5662.2|5661.2|249
1612532400000|2021-02-05 13:40:00|5668.9|5667.9|5666.9|5665.9|5668.9|5667.9|5665.2|5664.2|199
1612532700000|2021-02-05 13:45:00|5667.2|5666.2|5665.2|5664.2|5667.7|5666.7|5664.7|5663.7|230
1612533000000|2021-02-05 13:50:00|5665.4|5664.4|5670.9|5669.9|5670.9|5669.9|5665.2|5664.2|292
1612533300000|2021-02-05 13:55:00|5670.7|5669.7|5668.4|5667.4|5671.7|5670.7|5667.7|5666.7|301
1612533600000|2021-02-05 14:00:00|5668.7|5667.7|5668.2|5667.2|5671.2|5670.2|5667.7|5666.7|285
1612533900000|2021-02-05 14:05:00|5668.4|5667.4|5670.7|5669.7|5670.7|5669.7|5666.7|5665.7|212
1612534200000|2021-02-05 14:10:00|5670.9|5669.9|5670.4|5669.4|5671.7|5670.7|5669.2|5668.2|199
1612534500000|2021-02-05 14:15:00|5670.7|5669.7|5670.9|5669.9|5671.7|5670.7|5668.7|5667.7|159
1612534800000|2021-02-05 14:20:00|5670.7|5669.7|5667.9|5666.9|5671.9|5670.9|5667.7|5666.7|223
1612535100000|2021-02-05 14:25:00|5668.2|5667.2|5666.9|5665.9|5668.9|5667.9|5665.7|5664.7|137
1612535400000|2021-02-05 14:30:00|5667.2|5666.2|5668.9|5667.9|5670.4|5669.4|5665.2|5664.2|729
1612535700000|2021-02-05 14:35:00|5668.7|5667.7|5662.4|5661.4|5669.7|5668.7|5661.9|5660.9|892
1612536000000|2021-02-05 14:40:00|5662.2|5661.2|5665.4|5664.4|5668.7|5667.7|5662.2|5661.2|407
1612536300000|2021-02-05 14:45:00|5665.2|5664.2|5667.2|5666.2|5667.7|5666.7|5662.9|5661.9|425
1612536600000|2021-02-05 14:50:00|5667.9|5666.9|5666.4|5665.4|5668.4|5667.4|5664.9|5663.9|347
1612536900000|2021-02-05 14:55:00|5666.2|5665.2|5656.4|5655.4|5666.4|5665.4|5656.2|5655.2|560
1612537200000|2021-02-05 15:00:00|5656.7|5655.7|5651.2|5650.2|5656.7|5655.7|5648.4|5647.4|660
1612537500000|2021-02-05 15:05:00|5650.9|5649.9|5652.7|5651.7|5652.9|5651.9|5647.7|5646.7|613
1612537800000|2021-02-05 15:10:00|5652.5|5651.5|5646.7|5645.7|5654|5653|5645.5|5644.5|408
1612538100000|2021-02-05 15:15:00|5647|5646|5640.2|5639.2|5647|5646|5639|5638|495
1612538400000|2021-02-05 15:20:00|5640.5|5639.5|5640.5|5639.5|5643.2|5642.2|5638.5|5637.5|594
1612538700000|2021-02-05 15:25:00|5640.7|5639.7|5651|5650|5651|5650|5640.7|5639.7|355
1612539000000|2021-02-05 15:30:00|5650.7|5649.7|5656.2|5655.2|5657|5656|5650.2|5649.2|539
1612539300000|2021-02-05 15:35:00|5656.5|5655.5|5660.2|5659.2|5661|5660|5655.2|5654.2|434
1612539600000|2021-02-05 15:40:00|5660|5659|5659.2|5658.2|5661|5660|5658|5657|493
1612539900000|2021-02-05 15:45:00|5659|5658|5659.5|5658.5|5660|5659|5656.7|5655.7|353
1612540200000|2021-02-05 15:50:00|5659|5658|5661.2|5660.2|5663.5|5662.5|5658.5|5657.5|351
1612540500000|2021-02-05 15:55:00|5661|5660|5660.2|5659.2|5663|5662|5659.5|5658.5|292
1612540800000|2021-02-05 16:00:00|5661|5660|5659|5658|5662.7|5661.7|5658.5|5657.5|301
1612541100000|2021-02-05 16:05:00|5659.2|5658.2|5653.7|5652.7|5659.5|5658.5|5653.5|5652.5|371
1612541400000|2021-02-05 16:10:00|5653.5|5652.5|5654.5|5653.5|5656|5655|5653|5652|226
1612541700000|2021-02-05 16:15:00|5654.7|5653.7|5649.2|5648.2|5654.7|5653.7|5649|5648|329
1612542000000|2021-02-05 16:20:00|5649|5648|5653.2|5652.2|5653.5|5652.5|5648|5647|550
1612542300000|2021-02-05 16:25:00|5653|5652|5654.7|5653.7|5656|5655|5652.5|5651.5|821
1612542600000|2021-02-05 16:30:00|5655.2|5653.2|5659.5|5657.5|5662.7|5660.7|5654.5|5652.5|2797
1612542900000|2021-02-05 16:35:00|5659|5657|5663.5|5661.5|5664.5|5662.5|5659|5657|1134
1612543200000|2021-02-05 16:40:00|5664|5662|5661.2|5659.2|5665|5663|5660.7|5658.7|339
1612543500000|2021-02-05 16:45:00|5661|5659|5660|5658|5661|5659|5659.5|5657.5|54
1612543800000|2021-02-05 16:50:00|5660.2|5658.2|5655|5653|5660.5|5658.5|5654.5|5652.5|127
1612544100000|2021-02-05 16:55:00|5654.7|5652.7|5649.7|5647.7|5655|5653|5649.5|5647.5|184
1612544400000|2021-02-05 17:00:00|5649.5|5647.5|5651.7|5649.7|5652.2|5650.2|5647.5|5645.5|119
1612544700000|2021-02-05 17:05:00|5652|5650|5653.7|5651.7|5656.5|5654.5|5651.7|5649.7|114
1612545000000|2021-02-05 17:10:00|5653.5|5651.5|5655|5653|5655.2|5653.2|5650.7|5648.7|141
1612545300000|2021-02-05 17:15:00|5654.7|5652.7|5656.7|5654.7|5657.2|5655.2|5653|5651|67
1612545600000|2021-02-05 17:20:00|5656.5|5654.5|5654|5652|5656.7|5654.7|5654|5652|22
1612545900000|2021-02-05 17:25:00|5654.5|5652.5|5657.7|5655.7|5658.7|5656.7|5654|5652|120
1612546200000|2021-02-05 17:30:00|5657.5|5655.5|5657.7|5655.7|5658.7|5656.7|5657.2|5655.2|16
1612546500000|2021-02-05 17:35:00|5657.5|5655.5|5658.5|5656.5|5658.5|5656.5|5656|5654|34
1612546800000|2021-02-05 17:40:00|5658|5656|5659.7|5657.7|5661.5|5659.5|5657.2|5655.2|76
1612547100000|2021-02-05 17:45:00|5660|5658|5657.2|5655.2|5660.5|5658.5|5656.7|5654.7|44
1612547400000|2021-02-05 17:50:00|5657.5|5655.5|5656.5|5654.5|5657.7|5655.7|5656.5|5654.5|55
1612547700000|2021-02-05 17:55:00|5656.2|5654.2|5659|5657|5659.5|5657.5|5656.2|5654.2|46
1612548000000|2021-02-05 18:00:00|5658.5|5656.5|5657|5655|5659|5657|5657|5655|22
1612548300000|2021-02-05 18:05:00|5657.2|5655.2|5655|5653|5657.2|5655.2|5654.5|5652.5|21
1612548600000|2021-02-05 18:10:00|5655.2|5653.2|5656.5|5654.5|5656.5|5654.5|5654.5|5652.5|94
1612548900000|2021-02-05 18:15:00|5656.7|5654.7|5658.5|5656.5|5659|5657|5656|5654|20
1612549200000|2021-02-05 18:20:00|5658.2|5656.2|5655.2|5653.2|5658.5|5656.5|5654.5|5652.5|60
1612549500000|2021-02-05 18:25:00|5655|5653|5656|5654|5657.7|5655.7|5654.5|5652.5|58
1612549800000|2021-02-05 18:30:00|5655.7|5653.7|5655.7|5653.7|5657|5655|5654.2|5652.2|47
1612550100000|2021-02-05 18:35:00|5655.5|5653.5|5656.7|5654.7|5658|5656|5655.5|5653.5|38
1612550400000|2021-02-05 18:40:00|5656.5|5654.5|5654.7|5652.7|5657|5655|5653.7|5651.7|93
1612550700000|2021-02-05 18:45:00|5655|5653|5657.7|5655.7|5658.5|5656.5|5653.7|5651.7|114
1612551000000|2021-02-05 18:50:00|5657.5|5655.5|5654|5652|5657.5|5655.5|5653.5|5651.5|92
1612551300000|2021-02-05 18:55:00|5653.7|5651.7|5652.2|5650.2|5654.2|5652.2|5652|5650|35
1612551600000|2021-02-05 19:00:00|5652.5|5650.5|5652.5|5650.5|5654|5652|5650.5|5648.5|38
1612551900000|2021-02-05 19:05:00|5652.2|5650.2|5652.7|5650.7|5654|5652|5652|5650|33
1612552200000|2021-02-05 19:10:00|5653|5651|5653|5651|5655|5653|5652.5|5650.5|28
1612552500000|2021-02-05 19:15:00|5652.7|5650.7|5652.2|5650.2|5654.5|5652.5|5651.7|5649.7|22
1612552800000|2021-02-05 19:20:00|5652.5|5650.5|5653.5|5651.5|5653.5|5651.5|5651.7|5649.7|13
1612553100000|2021-02-05 19:25:00|5653.2|5651.2|5657.2|5655.2|5657.2|5655.2|5653.2|5651.2|30
1612553400000|2021-02-05 19:30:00|5657.5|5655.5|5657.2|5655.2|5659.5|5657.5|5657|5655|71
1612553700000|2021-02-05 19:35:00|5657.5|5655.5|5658|5656|5658.2|5656.2|5655.5|5653.5|56
1612554000000|2021-02-05 19:40:00|5657.7|5655.7|5657|5655|5657.7|5655.7|5656.7|5654.7|13
1612554300000|2021-02-05 19:45:00|5656.7|5654.7|5656.7|5654.7|5659.5|5657.5|5655.5|5653.5|138
1612554600000|2021-02-05 19:50:00|5657|5655|5655.7|5653.7|5657|5655|5654.5|5652.5|20
1612554900000|2021-02-05 19:55:00|5655.5|5653.5|5656.5|5654.5|5657.2|5655.2|5655.2|5653.2|11
1612555200000|2021-02-05 20:00:00|5656.2|5654.2|5652.5|5650.5|5656.5|5654.5|5652|5650|76
1612555500000|2021-02-05 20:05:00|5652.7|5650.7|5654|5652|5655|5653|5652.7|5650.7|4
1612555800000|2021-02-05 20:10:00|5653.7|5651.7|5654.7|5652.7|5655.7|5653.7|5653.5|5651.5|15
1612556100000|2021-02-05 20:15:00|5654.5|5652.5|5655.7|5653.7|5657.5|5655.5|5654.2|5652.2|37
1612556400000|2021-02-05 20:20:00|5655.5|5653.5|5655.7|5653.7|5657.2|5655.2|5654.5|5652.5|37
1612556700000|2021-02-05 20:25:00|5656|5654|5653|5651|5656.2|5654.2|5652.7|5650.7|17
1612557000000|2021-02-05 20:30:00|5652.7|5650.7|5655.5|5653.5|5656|5654|5652.7|5650.7|41
1612557300000|2021-02-05 20:35:00|5655.7|5653.7|5654.7|5652.7|5657.2|5655.2|5653.7|5651.7|11
1612557600000|2021-02-05 20:40:00|5654.5|5652.5|5655|5653|5656|5654|5654.2|5652.2|12
1612557900000|2021-02-05 20:45:00|5655.2|5653.2|5655.7|5653.7|5657.7|5655.7|5655.2|5653.2|32
1612558200000|2021-02-05 20:50:00|5655.5|5653.5|5657.7|5655.7|5658.2|5656.2|5654.7|5652.7|51
1612558500000|2021-02-05 20:55:00|5658|5656|5660.5|5658.5|5667.2|5665.2|5658|5656|191
1612558800000|2021-02-05 21:00:00|5663.3|5659.3|5663|5659|5664.3|5660.3|5659.7|5655.7|0
1612559100000|2021-02-05 21:05:00|5663.1|5659.1|5664.7|5660.7|5664.7|5660.7|5662.4|5658.4|0
1612559400000|2021-02-05 21:10:00|5665|5661|5666.2|5662.2|5666.7|5662.7|5664.3|5660.3|0
1612559700000|2021-02-05 21:15:00|5666.1|5662.1|5666.2|5662.2|5666.4|5662.4|5666|5662|0
1612560000000|2021-02-05 21:20:00|5666.3|5662.3|5666.3|5662.3|5666.5|5662.5|5666.1|5662.1|0
1612560300000|2021-02-05 21:25:00|5666.2|5662.2|5666|5662|5666.4|5662.4|5666|5662|0
1612560600000|2021-02-05 21:30:00|5665.9|5661.9|5666|5662|5666|5662|5664.6|5660.6|0
1612560900000|2021-02-05 21:35:00|5665.9|5661.9|5666|5662|5666.3|5662.3|5665.3|5661.3|0
1612561200000|2021-02-05 21:40:00|5666.3|5662.3|5667.6|5663.6|5667.9|5663.9|5666|5662|0
1612561500000|2021-02-05 21:45:00|5667.9|5663.9|5669.1|5665.1|5669.5|5665.5|5667.3|5663.3|0
1612561800000|2021-02-05 21:50:00|5669.5|5665.5|5669.1|5665.1|5669.6|5665.6|5668.9|5664.9|0
1612562100000|2021-02-05 21:55:00|5669.4|5665.4|5668.5|5664.5|5669.4|5665.4|5668.5|5664.5|0
1612738800000|2021-02-07 23:00:00|5680.4|5676.4|5678.7|5674.7|5684.6|5680.6|5678.7|5674.7|0
1612739100000|2021-02-07 23:05:00|5678.6|5674.6|5678.6|5674.6|5679.5|5675.5|5676.2|5672.2|0
1612739400000|2021-02-07 23:10:00|5678.4|5674.4|5679.6|5675.6|5680.5|5676.5|5677.9|5673.9|0
1612739700000|2021-02-07 23:15:00|5679.7|5675.7|5678.5|5674.5|5680.8|5676.8|5677.3|5673.3|0
1612740000000|2021-02-07 23:20:00|5678.6|5674.6|5678.9|5674.9|5680.4|5676.4|5677.8|5673.8|0
1612740300000|2021-02-07 23:25:00|5679|5675|5678.1|5674.1|5679.2|5675.2|5677.6|5673.6|0
1612740600000|2021-02-07 23:30:00|5678.2|5674.2|5675.1|5671.1|5678.2|5674.2|5673.9|5669.9|0
1612740900000|2021-02-07 23:35:00|5675.4|5671.4|5676.4|5672.4|5676.4|5672.4|5674.1|5670.1|0
1612741200000|2021-02-07 23:40:00|5676.3|5672.3|5680|5676|5680|5676|5675.9|5671.9|0
1612741500000|2021-02-07 23:45:00|5680.1|5676.1|5679.6|5675.6|5680.6|5676.6|5678.5|5674.5|0
1612741800000|2021-02-07 23:50:00|5679.4|5675.4|5679.9|5675.9|5679.9|5675.9|5678.5|5674.5|0
1612742100000|2021-02-07 23:55:00|5680.2|5676.2|5676.9|5672.9|5680.5|5676.5|5675.9|5671.9|0
1612742400000|2021-02-08 00:00:00|5676.6|5672.6|5674|5670|5676.6|5672.6|5671.7|5667.7|0
1612742700000|2021-02-08 00:05:00|5673.8|5669.8|5674.6|5670.6|5677.5|5673.5|5672.9|5668.9|0
1612743000000|2021-02-08 00:10:00|5674.3|5670.3|5677|5673|5677.3|5673.3|5672.3|5668.3|0
1612743300000|2021-02-08 00:15:00|5677.3|5673.3|5690.8|5687.8|5692.9|5689.9|5675.2|5672.2|0
1612743600000|2021-02-08 00:20:00|5690.9|5687.9|5695.7|5692.7|5698.8|5695.8|5690.7|5687.7|0
1612743900000|2021-02-08 00:25:00|5696.1|5693.1|5691.9|5688.9|5696.8|5693.8|5690.4|5687.4|0
1612744200000|2021-02-08 00:30:00|5691.8|5688.8|5693.2|5690.2|5696.7|5693.7|5690.4|5687.4|0
1612744500000|2021-02-08 00:35:00|5693.9|5690.9|5693.3|5690.3|5696.1|5693.1|5690.4|5687.4|0
1612744800000|2021-02-08 00:40:00|5693.4|5690.4|5694.6|5691.6|5696.8|5693.8|5693.2|5690.2|0
1612745100000|2021-02-08 00:45:00|5694.7|5691.7|5694.6|5691.6|5696.1|5693.1|5693.2|5690.2|0
1612745400000|2021-02-08 00:50:00|5694.7|5691.7|5693.9|5690.9|5696.1|5693.1|5693.1|5690.1|0
1612745700000|2021-02-08 00:55:00|5694.1|5691.1|5690.4|5687.4|5694.6|5691.6|5689.6|5686.6|0
1612746000000|2021-02-08 01:00:00|5690.1|5687.1|5688.9|5685.9|5690.3|5687.3|5687.4|5684.4|0
1612746300000|2021-02-08 01:05:00|5689|5686|5691.9|5688.9|5692|5689|5688.9|5685.9|0
1612746600000|2021-02-08 01:10:00|5692|5689|5691.9|5688.9|5693.3|5690.3|5690.5|5687.5|0
1612746900000|2021-02-08 01:15:00|5691.8|5688.8|5697|5694|5697.8|5694.8|5691.8|5688.8|0
1612747200000|2021-02-08 01:20:00|5696.8|5693.8|5697.8|5694.8|5698.5|5695.5|5694.9|5691.9|0
1612747500000|2021-02-08 01:25:00|5697.7|5694.7|5702.2|5699.2|5702.2|5699.2|5697.7|5694.7|0
1612747800000|2021-02-08 01:30:00|5702.5|5699.5|5701.9|5698.9|5703.6|5700.6|5700.4|5697.4|0
1612748100000|2021-02-08 01:35:00|5701.8|5698.8|5698.9|5695.9|5703.3|5700.3|5698.9|5695.9|0
1612748400000|2021-02-08 01:40:00|5699|5696|5698.9|5695.9|5701.1|5698.1|5698.9|5695.9|0
1612748700000|2021-02-08 01:45:00|5698.8|5695.8|5699|5696|5700.3|5697.3|5697.4|5694.4|0
1612749000000|2021-02-08 01:50:00|5698.9|5695.9|5699|5696|5700.5|5697.5|5697.5|5694.5|0
1612749300000|2021-02-08 01:55:00|5698.9|5695.9|5700.5|5697.5|5700.5|5697.5|5698.9|5695.9|0
1612749600000|2021-02-08 02:00:00|5700.4|5697.4|5700.3|5697.3|5701.9|5698.9|5699|5696|0
1612749900000|2021-02-08 02:05:00|5701|5698|5701.6|5698.6|5703.1|5700.1|5700.2|5697.2|0
1612750200000|2021-02-08 02:10:00|5701.1|5698.1|5698.8|5695.8|5701.7|5698.7|5698.8|5695.8|0
1612750500000|2021-02-08 02:15:00|5698.7|5695.7|5698.9|5695.9|5698.9|5695.9|5696.6|5693.6|0
1612750800000|2021-02-08 02:20:00|5698.8|5695.8|5700.1|5697.1|5700.3|5697.3|5698.7|5695.7|0
1612751100000|2021-02-08 02:25:00|5700|5697|5698.6|5695.6|5700.1|5697.1|5698.6|5695.6|0
1612751400000|2021-02-08 02:30:00|5698.7|5695.7|5701.4|5698.4|5703|5700|5698.7|5695.7|0
1612751700000|2021-02-08 02:35:00|5701.5|5698.5|5699.9|5696.9|5703|5700|5699.9|5696.9|0
1612752000000|2021-02-08 02:40:00|5700|5697|5700.1|5697.1|5701.4|5698.4|5699.9|5696.9|0
1612752300000|2021-02-08 02:45:00|5700.5|5697.5|5701.4|5698.4|5702.2|5699.2|5700.5|5697.5|0
1612752600000|2021-02-08 02:50:00|5701.5|5698.5|5702.8|5699.8|5703.5|5700.5|5701.4|5698.4|0
1612752900000|2021-02-08 02:55:00|5703.5|5700.5|5704.2|5701.2|5704.2|5701.2|5702.7|5699.7|0
1612753200000|2021-02-08 03:00:00|5704|5701|5702.4|5699.4|5704|5701|5701.3|5698.3|0
1612753500000|2021-02-08 03:05:00|5702.9|5699.9|5702.3|5699.3|5703.8|5700.8|5700.9|5697.9|0
1612753800000|2021-02-08 03:10:00|5702.4|5699.4|5702.9|5699.9|5703.8|5700.8|5702.2|5699.2|0
1612754100000|2021-02-08 03:15:00|5703.2|5700.2|5702.8|5699.8|5703.6|5700.6|5702.2|5699.2|0
1612754400000|2021-02-08 03:20:00|5703.1|5700.1|5700.6|5697.6|5703.5|5700.5|5700.6|5697.6|0
1612754700000|2021-02-08 03:25:00|5700.7|5697.7|5699.1|5696.1|5701.4|5698.4|5698.5|5695.5|0
1612755000000|2021-02-08 03:30:00|5699|5696|5699.9|5696.9|5700.6|5697.6|5697.6|5694.6|0
1612755300000|2021-02-08 03:35:00|5699.7|5696.7|5699.2|5696.2|5700.7|5697.7|5699.2|5696.2|0
1612755600000|2021-02-08 03:40:00|5699.5|5696.5|5699.2|5696.2|5700.7|5697.7|5699.2|5696.2|0
1612755900000|2021-02-08 03:45:00|5699.1|5696.1|5696.3|5693.3|5699.2|5696.2|5696.2|5693.2|0
1612756200000|2021-02-08 03:50:00|5697|5694|5697.6|5694.6|5699|5696|5697|5694|0
1612756500000|2021-02-08 03:55:00|5697.8|5694.8|5697.6|5694.6|5699|5696|5697.5|5694.5|0
1612756800000|2021-02-08 04:00:00|5697.5|5694.5|5696.1|5693.1|5697.6|5694.6|5696.1|5693.1|0
1612757100000|2021-02-08 04:05:00|5696|5693|5697.5|5694.5|5697.5|5694.5|5696|5693|0
1612757400000|2021-02-08 04:10:00|5697.7|5694.7|5696.5|5693.5|5697.9|5694.9|5696.3|5693.3|0
1612757700000|2021-02-08 04:15:00|5696.6|5693.6|5695.1|5692.1|5697.9|5694.9|5694.3|5691.3|0
1612758000000|2021-02-08 04:20:00|5695|5692|5693.5|5690.5|5696.5|5693.5|5693.5|5690.5|0
1612758300000|2021-02-08 04:25:00|5693.6|5690.6|5693.5|5690.5|5693.6|5690.6|5692|5689|0
1612758600000|2021-02-08 04:30:00|5693.4|5690.4|5693.5|5690.5|5693.5|5690.5|5692|5689|0
1612758900000|2021-02-08 04:35:00|5693.4|5690.4|5692.1|5689.1|5693.5|5690.5|5692|5689|0
1612759200000|2021-02-08 04:40:00|5692.3|5689.3|5693.5|5690.5|5693.5|5690.5|5692.1|5689.1|0
1612759500000|2021-02-08 04:45:00|5692.8|5689.8|5693.5|5690.5|5693.5|5690.5|5692|5689|0
1612759800000|2021-02-08 04:50:00|5693.4|5690.4|5694.3|5691.3|5694.3|5691.3|5691.4|5688.4|0
1612760100000|2021-02-08 04:55:00|5694.4|5691.4|5694.4|5691.4|5694.4|5691.4|5692.9|5689.9|0
1612760400000|2021-02-08 05:00:00|5694.7|5691.7|5697.2|5694.2|5697.2|5694.2|5694.7|5691.7|0
1612760700000|2021-02-08 05:05:00|5696.9|5693.9|5695.7|5692.7|5697.2|5694.2|5695.7|5692.7|0
1612761000000|2021-02-08 05:10:00|5695.8|5692.8|5694.3|5691.3|5695.8|5692.8|5692.8|5689.8|0
1612761300000|2021-02-08 05:15:00|5694.2|5691.2|5695.8|5692.8|5695.8|5692.8|5692.9|5689.9|0
1612761600000|2021-02-08 05:20:00|5695.2|5692.2|5694.3|5691.3|5695.2|5692.2|5691.4|5688.4|0
1612761900000|2021-02-08 05:25:00|5694.2|5691.2|5694.2|5691.2|5694.3|5691.3|5693.5|5690.5|0
1612762200000|2021-02-08 05:30:00|5694.5|5691.5|5694.1|5691.1|5695.6|5692.6|5692.7|5689.7|0
1612762500000|2021-02-08 05:35:00|5693.4|5690.4|5692.7|5689.7|5694.1|5691.1|5692.6|5689.6|0
1612762800000|2021-02-08 05:40:00|5692.4|5689.4|5692.6|5689.6|5693.3|5690.3|5691.2|5688.2|0
1612763100000|2021-02-08 05:45:00|5692.9|5689.9|5692.5|5689.5|5694|5691|5691.1|5688.1|0
1612763400000|2021-02-08 05:50:00|5692|5689|5687|5684|5692.5|5689.5|5686.3|5683.3|0
1612763700000|2021-02-08 05:55:00|5687.6|5684.6|5691.2|5688.2|5691.2|5688.2|5687.6|5684.6|0
1612764000000|2021-02-08 06:00:00|5690.7|5687.7|5692.6|5689.6|5694|5691|5689.8|5686.8|0
1612764300000|2021-02-08 06:05:00|5692.5|5689.5|5693.4|5690.4|5694.1|5691.1|5692.5|5689.5|0
1612764600000|2021-02-08 06:10:00|5693.7|5690.7|5692.8|5689.8|5694.1|5691.1|5691.2|5688.2|0
1612764900000|2021-02-08 06:15:00|5693.3|5690.3|5694.2|5691.2|5694.3|5691.3|5692.8|5689.8|0
1612765200000|2021-02-08 06:20:00|5694.3|5691.3|5695.8|5692.8|5695.9|5692.9|5694.3|5691.3|0
1612765500000|2021-02-08 06:25:00|5695.7|5692.7|5695.7|5692.7|5695.8|5692.8|5694.3|5691.3|0
1612765800000|2021-02-08 06:30:00|5694.2|5691.2|5695.4|5692.4|5695.6|5692.6|5694.2|5691.2|0
1612766100000|2021-02-08 06:35:00|5694.9|5691.9|5695.4|5692.4|5696.8|5693.8|5694|5691|0
1612766400000|2021-02-08 06:40:00|5695.3|5692.3|5695.2|5692.2|5696.8|5693.8|5695.2|5692.2|0
1612766700000|2021-02-08 06:45:00|5695.4|5692.4|5693.8|5690.8|5695.4|5692.4|5693.8|5690.8|0
1612767000000|2021-02-08 06:50:00|5694.4|5691.4|5693.8|5690.8|5695.3|5692.3|5693.8|5690.8|0
1612767300000|2021-02-08 06:55:00|5694.1|5691.1|5698.4|5695.4|5698.4|5695.4|5692.4|5689.4|0
1612767600000|2021-02-08 07:00:00|5697.3|5694.3|5694.7|5692.7|5698.4|5695.7|5691|5689|389
1612767900000|2021-02-08 07:05:00|5695|5693|5695.2|5693.2|5695.5|5693.5|5692.7|5690.7|233
1612768200000|2021-02-08 07:10:00|5695.5|5693.5|5693.7|5691.7|5695.7|5693.7|5693.2|5691.2|63
1612768500000|2021-02-08 07:15:00|5693.5|5691.5|5690.5|5688.5|5694.2|5692.2|5690.5|5688.5|60
1612768800000|2021-02-08 07:20:00|5690.2|5688.2|5688.7|5686.7|5691|5689|5688|5686|180
1612769100000|2021-02-08 07:25:00|5689|5687|5686.7|5684.7|5689|5687|5685.5|5683.5|144
1612769400000|2021-02-08 07:30:00|5686.5|5684.5|5687.7|5685.7|5689.7|5687.7|5686.5|5684.5|165
1612769700000|2021-02-08 07:35:00|5687.5|5685.5|5689.2|5687.2|5690.2|5688.2|5687|5685|79
1612770000000|2021-02-08 07:40:00|5689|5687|5691.2|5689.2|5691.7|5689.7|5688.2|5686.2|103
1612770300000|2021-02-08 07:45:00|5691.5|5689.5|5690.2|5688.2|5691.5|5689.5|5688.5|5686.5|62
1612770600000|2021-02-08 07:50:00|5689.7|5687.7|5690.7|5688.7|5692.2|5690.2|5689.2|5687.2|93
1612770900000|2021-02-08 07:55:00|5690.5|5688.5|5689.7|5687.7|5690.5|5688.5|5686.7|5684.7|139
1612771200000|2021-02-08 08:00:00|5689.2|5688.2|5689|5688|5691.2|5690.2|5684.7|5683.7|1373
1612771500000|2021-02-08 08:05:00|5688.7|5687.7|5687|5686|5693|5692|5680.5|5679.5|554
1612771800000|2021-02-08 08:10:00|5686.7|5685.7|5678.5|5677.5|5687|5686|5675.2|5674.2|780
1612772100000|2021-02-08 08:15:00|5678.7|5677.7|5678|5677|5682|5681|5672.5|5671.5|743
1612772400000|2021-02-08 08:20:00|5678.2|5677.2|5680.7|5679.7|5686|5685|5677.5|5676.5|530
1612772700000|2021-02-08 08:25:00|5681|5680|5689.5|5688.5|5690|5689|5680.2|5679.2|505
1612773000000|2021-02-08 08:30:00|5690.2|5689.2|5695.5|5694.5|5697|5696|5687.7|5686.7|531
1612773300000|2021-02-08 08:35:00|5695.7|5694.7|5689|5688|5696|5695|5687.7|5686.7|384
1612773600000|2021-02-08 08:40:00|5689.2|5688.2|5682.9|5681.9|5689.7|5688.7|5681.2|5680.2|335
1612773900000|2021-02-08 08:45:00|5683.2|5682.2|5683.4|5682.4|5688.7|5687.7|5680.9|5679.9|271
1612774200000|2021-02-08 08:50:00|5683.2|5682.2|5683.4|5682.4|5684.4|5683.4|5680.7|5679.7|330
1612774500000|2021-02-08 08:55:00|5683.7|5682.7|5684.9|5683.9|5686.2|5685.2|5679.7|5678.7|404
1612774800000|2021-02-08 09:00:00|5685.2|5684.2|5692.4|5691.4|5693.7|5692.7|5684.4|5683.4|449
1612775100000|2021-02-08 09:05:00|5692.7|5691.7|5696.4|5695.4|5696.9|5695.9|5692.2|5691.2|385
1612775400000|2021-02-08 09:10:00|5696.7|5695.7|5696.2|5695.2|5697.7|5696.7|5693.9|5692.9|476
1612775700000|2021-02-08 09:15:00|5696.4|5695.4|5695.4|5694.4|5699.9|5698.9|5695.2|5694.2|385
1612776000000|2021-02-08 09:20:00|5695.2|5694.2|5694.9|5693.9|5695.7|5694.7|5691.9|5690.9|280
1612776300000|2021-02-08 09:25:00|5694.7|5693.7|5690.2|5689.2|5695.4|5694.4|5690.2|5689.2|119
1612776600000|2021-02-08 09:30:00|5689.9|5688.9|5690.7|5689.7|5692.2|5691.2|5683.9|5682.9|336
1612776900000|2021-02-08 09:35:00|5690.9|5689.9|5690.4|5689.4|5691.4|5690.4|5688.2|5687.2|178
1612777200000|2021-02-08 09:40:00|5690.7|5689.7|5692.4|5691.4|5694.7|5693.7|5690.4|5689.4|183
1612777500000|2021-02-08 09:45:00|5692.2|5691.2|5696.9|5695.9|5697.4|5696.4|5690.7|5689.7|246
1612777800000|2021-02-08 09:50:00|5696.7|5695.7|5696.4|5695.4|5698.4|5697.4|5694.9|5693.9|153
1612778100000|2021-02-08 09:55:00|5696.7|5695.7|5697.4|5696.4|5698.2|5697.2|5694.4|5693.4|288
1612778400000|2021-02-08 10:00:00|5697.7|5696.7|5693.9|5692.9|5698.7|5697.7|5692.7|5691.7|195
1612778700000|2021-02-08 10:05:00|5694.2|5693.2|5694.9|5693.9|5695.7|5694.7|5693.9|5692.9|149
1612779000000|2021-02-08 10:10:00|5694.7|5693.7|5693.7|5692.7|5694.9|5693.9|5692.2|5691.2|235
1612779300000|2021-02-08 10:15:00|5693.4|5692.4|5692.7|5691.7|5694.2|5693.2|5691.7|5690.7|209
1612779600000|2021-02-08 10:20:00|5692.4|5691.4|5691.7|5690.7|5692.9|5691.9|5691.2|5690.2|319
1612779900000|2021-02-08 10:25:00|5691.4|5690.4|5690.9|5689.9|5693.2|5692.2|5687.7|5686.7|356
1612780200000|2021-02-08 10:30:00|5691.2|5690.2|5692.2|5691.2|5692.2|5691.2|5689.2|5688.2|171
1612780500000|2021-02-08 10:35:00|5691.9|5690.9|5690.9|5689.9|5692.7|5691.7|5688.2|5687.2|299
1612780800000|2021-02-08 10:40:00|5691.2|5690.2|5693.4|5692.4|5693.7|5692.7|5690.7|5689.7|289
1612781100000|2021-02-08 10:45:00|5693.7|5692.7|5691.7|5690.7|5693.7|5692.7|5689.4|5688.4|167
1612781400000|2021-02-08 10:50:00|5691.9|5690.9|5693.2|5692.2|5693.7|5692.7|5691.7|5690.7|176
1612781700000|2021-02-08 10:55:00|5693.4|5692.4|5692.2|5691.2|5694.2|5693.2|5692.2|5691.2|153
1612782000000|2021-02-08 11:00:00|5692.4|5691.4|5693.9|5692.9|5694.4|5693.4|5690.7|5689.7|245
1612782300000|2021-02-08 11:05:00|5693.7|5692.7|5694.7|5693.7|5694.7|5693.7|5693.2|5692.2|138
1612782600000|2021-02-08 11:10:00|5694.4|5693.4|5695.7|5694.7|5695.9|5694.9|5693.9|5692.9|587
1612782900000|2021-02-08 11:15:00|5695.4|5694.4|5697.7|5696.7|5697.9|5696.9|5693.9|5692.9|501
1612783200000|2021-02-08 11:20:00|5697.9|5696.9|5698.2|5697.2|5698.7|5697.7|5696.7|5695.7|926
1612783500000|2021-02-08 11:25:00|5698.4|5697.4|5699.2|5698.2|5699.7|5698.7|5697.2|5696.2|505
1612783800000|2021-02-08 11:30:00|5699.4|5698.4|5698.4|5697.4|5700.2|5699.2|5697.9|5696.9|160
1612784100000|2021-02-08 11:35:00|5698.7|5697.7|5698.7|5697.7|5699.2|5698.2|5695.9|5694.9|215
1612784400000|2021-02-08 11:40:00|5698.9|5697.9|5696.2|5695.2|5699.2|5698.2|5696.2|5695.2|371
1612784700000|2021-02-08 11:45:00|5696.4|5695.4|5696.9|5695.9|5699.4|5698.4|5696.4|5695.4|89
1612785000000|2021-02-08 11:50:00|5697.2|5696.2|5697.7|5696.7|5700.7|5699.7|5697.2|5696.2|124
1612785300000|2021-02-08 11:55:00|5697.4|5696.4|5701.4|5700.4|5702.2|5701.2|5697.2|5696.2|361
1612785600000|2021-02-08 12:00:00|5701.2|5700.2|5698.4|5697.4|5702.2|5701.2|5698.2|5697.2|173
1612785900000|2021-02-08 12:05:00|5698.2|5697.2|5699.9|5698.9|5700.2|5699.2|5697.7|5696.7|111
1612786200000|2021-02-08 12:10:00|5700.2|5699.2|5699.2|5698.2|5700.7|5699.7|5698.7|5697.7|60
1612786500000|2021-02-08 12:15:00|5698.9|5697.9|5699.7|5698.7|5700.2|5699.2|5697.9|5696.9|94
1612786800000|2021-02-08 12:20:00|5699.4|5698.4|5699.9|5698.9|5700.2|5699.2|5698.2|5697.2|102
1612787100000|2021-02-08 12:25:00|5699.7|5698.7|5700.7|5699.7|5701.7|5700.7|5699.7|5698.7|65
1612787400000|2021-02-08 12:30:00|5700.9|5699.9|5702.4|5701.4|5702.7|5701.7|5699.4|5698.4|113
1612787700000|2021-02-08 12:35:00|5702.2|5701.2|5702.9|5701.9|5703.7|5702.7|5701.2|5700.2|209
1612788000000|2021-02-08 12:40:00|5702.4|5701.4|5701.9|5700.9|5703.4|5702.4|5701.4|5700.4|114
1612788300000|2021-02-08 12:45:00|5702.4|5701.4|5704.1|5703.1|5704.4|5703.4|5701.9|5700.9|112
1612788600000|2021-02-08 12:50:00|5703.9|5702.9|5703.4|5702.4|5704.4|5703.4|5701.9|5700.9|122
1612788900000|2021-02-08 12:55:00|5703.6|5702.6|5708.4|5707.4|5708.9|5707.9|5703.4|5702.4|296
1612789200000|2021-02-08 13:00:00|5708.6|5707.6|5706.9|5705.9|5708.6|5707.6|5706.4|5705.4|172
1612789500000|2021-02-08 13:05:00|5707.1|5706.1|5708.4|5707.4|5708.9|5707.9|5706.9|5705.9|234
1612789800000|2021-02-08 13:10:00|5708.6|5707.6|5713.1|5712.1|5713.4|5712.4|5707.9|5706.9|432
1612790100000|2021-02-08 13:15:00|5713.4|5712.4|5714.1|5713.1|5714.4|5713.4|5712.1|5711.1|186
1612790400000|2021-02-08 13:20:00|5714.4|5713.4|5714.9|5713.9|5715.4|5714.4|5713.1|5712.1|274
1612790700000|2021-02-08 13:25:00|5715.1|5714.1|5714.1|5713.1|5715.1|5714.1|5712.4|5711.4|232
1612791000000|2021-02-08 13:30:00|5713.9|5712.9|5712.4|5711.4|5714.4|5713.4|5711.9|5710.9|271
1612791300000|2021-02-08 13:35:00|5712.1|5711.1|5708.6|5707.6|5712.4|5711.4|5708.1|5707.1|215
1612791600000|2021-02-08 13:40:00|5708.4|5707.4|5714.1|5713.1|5714.1|5713.1|5708.4|5707.4|285
1612791900000|2021-02-08 13:45:00|5713.9|5712.9|5709.1|5708.1|5714.9|5713.9|5707.9|5706.9|147
1612792200000|2021-02-08 13:50:00|5709.4|5708.4|5711.1|5710.1|5711.4|5710.4|5707.9|5706.9|180
1612792500000|2021-02-08 13:55:00|5711.4|5710.4|5711.1|5710.1|5712.1|5711.1|5710.4|5709.4|115
1612792800000|2021-02-08 14:00:00|5711.4|5710.4|5711.1|5710.1|5712.4|5711.4|5710.4|5709.4|147
1612793100000|2021-02-08 14:05:00|5711.4|5710.4|5709.9|5708.9|5711.6|5710.6|5706.9|5705.9|139
1612793400000|2021-02-08 14:10:00|5709.6|5708.6|5708.9|5707.9|5712.1|5711.1|5708.9|5707.9|1127
1612793700000|2021-02-08 14:15:00|5709.4|5708.4|5708.4|5707.4|5709.9|5708.9|5707.9|5706.9|114
1612794000000|2021-02-08 14:20:00|5708.1|5707.1|5706.4|5705.4|5708.4|5707.4|5706.4|5705.4|135
1612794300000|2021-02-08 14:25:00|5706.1|5705.1|5707.1|5706.1|5707.9|5706.9|5705.4|5704.4|185
1612794600000|2021-02-08 14:30:00|5707.4|5706.4|5706.9|5705.9|5708.4|5707.4|5704.4|5703.4|590
1612794900000|2021-02-08 14:35:00|5707.1|5706.1|5706.9|5705.9|5708.9|5707.9|5705.9|5704.9|242
1612795200000|2021-02-08 14:40:00|5706.6|5705.6|5707.6|5706.6|5708.9|5707.9|5705.9|5704.9|3174
1612795500000|2021-02-08 14:45:00|5707.9|5706.9|5709.4|5708.4|5709.4|5708.4|5707.4|5706.4|177
1612795800000|2021-02-08 14:50:00|5709.1|5708.1|5710.1|5709.1|5710.9|5709.9|5709.1|5708.1|228
1612796100000|2021-02-08 14:55:00|5709.9|5708.9|5710.1|5709.1|5712.9|5711.9|5709.4|5708.4|275
1612796400000|2021-02-08 15:00:00|5709.9|5708.9|5710.1|5709.1|5711.4|5710.4|5708.4|5707.4|191
1612796700000|2021-02-08 15:05:00|5710.4|5709.4|5708.9|5707.9|5710.4|5709.4|5706.9|5705.9|200
1612797000000|2021-02-08 15:10:00|5708.8|5707.8|5707.8|5706.8|5710.3|5709.3|5704|5703|361
1612797300000|2021-02-08 15:15:00|5708|5707|5706.5|5705.5|5708.3|5707.3|5705.8|5704.8|500
1612797600000|2021-02-08 15:20:00|5706.3|5705.3|5700.8|5699.8|5706.8|5705.8|5700.3|5699.3|407
1612797900000|2021-02-08 15:25:00|5700.3|5699.3|5701.3|5700.3|5702.5|5701.5|5698.8|5697.8|611
1612798200000|2021-02-08 15:30:00|5701.5|5700.5|5704.5|5703.5|5704.5|5703.5|5700.3|5699.3|278
1612798500000|2021-02-08 15:35:00|5704.3|5703.3|5703.8|5702.8|5704.3|5703.3|5700.8|5699.8|241
1612798800000|2021-02-08 15:40:00|5704|5703|5705|5704|5705.8|5704.8|5702.8|5701.8|207
1612799100000|2021-02-08 15:45:00|5705.3|5704.3|5707.8|5706.8|5709|5708|5703.5|5702.5|249
1612799400000|2021-02-08 15:50:00|5708|5707|5706.3|5705.3|5708.8|5707.8|5704.8|5703.8|362
1612799700000|2021-02-08 15:55:00|5706|5705|5707|5706|5707.3|5706.3|5704|5703|325
1612800000000|2021-02-08 16:00:00|5707.3|5706.3|5707.3|5706.3|5708.3|5707.3|5706.3|5705.3|415
1612800300000|2021-02-08 16:05:00|5707.8|5706.8|5699.8|5698.8|5707.8|5706.8|5699.5|5698.5|343
1612800600000|2021-02-08 16:10:00|5699.5|5698.5|5695|5694|5700.3|5699.3|5694.8|5693.8|380
1612800900000|2021-02-08 16:15:00|5695.3|5694.3|5696|5695|5696.8|5695.8|5694.8|5693.8|509
1612801200000|2021-02-08 16:20:00|5696.3|5695.3|5700.8|5699.8|5701|5700|5695.3|5694.3|692
1612801500000|2021-02-08 16:25:00|5700.5|5699.5|5699.3|5698.3|5701.3|5700.3|5697.8|5696.8|801
1612801800000|2021-02-08 16:30:00|5700.3|5698.8|5691.3|5689.3|5701.8|5699.8|5691.3|5689.3|2851
1612802100000|2021-02-08 16:35:00|5691|5689|5686.8|5684.8|5691|5689|5684.8|5682.8|1542
1612802400000|2021-02-08 16:40:00|5686.5|5684.5|5684|5682|5688.3|5686.3|5683.3|5681.3|961
1612802700000|2021-02-08 16:45:00|5683.8|5681.8|5688.3|5686.3|5688.8|5686.8|5683.8|5681.8|1235
1612803000000|2021-02-08 16:50:00|5688|5686|5686.8|5684.8|5689.3|5687.3|5686.8|5684.8|149
1612803300000|2021-02-08 16:55:00|5687|5685|5686.3|5684.3|5689.3|5687.3|5686.3|5684.3|155
1612803600000|2021-02-08 17:00:00|5686.8|5684.8|5687.3|5685.3|5688.3|5686.3|5686.3|5684.3|151
1612803900000|2021-02-08 17:05:00|5687.5|5685.5|5688.3|5686.3|5688.8|5686.8|5687.3|5685.3|62
1612804200000|2021-02-08 17:10:00|5688.5|5686.5|5691.3|5689.3|5691.3|5689.3|5688.3|5686.3|120
1612804500000|2021-02-08 17:15:00|5691.5|5689.5|5692.8|5690.8|5693.8|5691.8|5691.3|5689.3|162
1612804800000|2021-02-08 17:20:00|5692.5|5690.5|5693.3|5691.3|5694.3|5692.3|5692|5690|186
1612805100000|2021-02-08 17:25:00|5693|5691|5694.8|5692.8|5695|5693|5692|5690|157
1612805400000|2021-02-08 17:30:00|5694.5|5692.5|5694|5692|5695.3|5693.3|5692.8|5690.8|122
1612805700000|2021-02-08 17:35:00|5694.3|5692.3|5692.5|5690.5|5694.3|5692.3|5692|5690|67
1612806000000|2021-02-08 17:40:00|5692.8|5690.8|5693.3|5691.3|5693.8|5691.8|5692.5|5690.5|72
1612806300000|2021-02-08 17:45:00|5693.5|5691.5|5694.5|5692.5|5695.8|5693.8|5693.3|5691.3|73
1612806600000|2021-02-08 17:50:00|5694.8|5692.8|5694.3|5692.3|5695|5693|5693.3|5691.3|114
1612806900000|2021-02-08 17:55:00|5694|5692|5690.8|5688.8|5694|5692|5690|5688|57
1612807200000|2021-02-08 18:00:00|5691|5689|5690.3|5688.3|5691.5|5689.5|5690|5688|38
1612807500000|2021-02-08 18:05:00|5690|5688|5691.8|5689.8|5692.3|5690.3|5689.8|5687.8|18
1612807800000|2021-02-08 18:10:00|5691.5|5689.5|5691.8|5689.8|5693|5691|5691.5|5689.5|26
1612808100000|2021-02-08 18:15:00|5691.5|5689.5|5693.3|5691.3|5694.3|5692.3|5691.3|5689.3|39
1612808400000|2021-02-08 18:20:00|5693|5691|5692.8|5690.8|5693.8|5691.8|5692|5690|38
1612808700000|2021-02-08 18:25:00|5693|5691|5691.3|5689.3|5693.3|5691.3|5691.3|5689.3|54
1612809000000|2021-02-08 18:30:00|5691.5|5689.5|5692.5|5690.5|5693.3|5691.3|5691.3|5689.3|33
1612809300000|2021-02-08 18:35:00|5692.3|5690.3|5693.3|5691.3|5693.5|5691.5|5692.3|5690.3|31
1612809600000|2021-02-08 18:40:00|5693|5691|5693.3|5691.3|5693.8|5691.8|5692.8|5690.8|26
1612809900000|2021-02-08 18:45:00|5693|5691|5692.5|5690.5|5694|5692|5691.8|5689.8|44
1612810200000|2021-02-08 18:50:00|5692.3|5690.3|5688.3|5686.3|5692.5|5690.5|5688.3|5686.3|127
1612810500000|2021-02-08 18:55:00|5688.5|5686.5|5690.8|5688.8|5691.3|5689.3|5688.3|5686.3|62
1612810800000|2021-02-08 19:00:00|5691|5689|5691.5|5689.5|5692.3|5690.3|5690.8|5688.8|67
1612811100000|2021-02-08 19:05:00|5691.8|5689.8|5691.5|5689.5|5692.3|5690.3|5691.3|5689.3|11
1612811400000|2021-02-08 19:10:00|5691.8|5689.8|5692.3|5690.3|5692.3|5690.3|5691|5689|19
1612811700000|2021-02-08 19:15:00|5692.5|5690.5|5692.3|5690.3|5693.5|5691.5|5692|5690|87
1612812000000|2021-02-08 19:20:00|5692|5690|5693.8|5691.8|5694.5|5692.5|5692|5690|54
1612812300000|2021-02-08 19:25:00|5694|5692|5693.3|5691.3|5694.3|5692.3|5692.3|5690.3|34
1612812600000|2021-02-08 19:30:00|5693.8|5691.8|5695|5693|5695.3|5693.3|5692.5|5690.5|99
1612812900000|2021-02-08 19:35:00|5694.8|5692.8|5694.8|5692.8|5695.5|5693.5|5693.8|5691.8|53
1612813200000|2021-02-08 19:40:00|5694.5|5692.5|5695.5|5693.5|5695.8|5693.8|5694|5692|27
1612813500000|2021-02-08 19:45:00|5695.3|5693.3|5694|5692|5695.8|5693.8|5693.8|5691.8|36
1612813800000|2021-02-08 19:50:00|5694.3|5692.3|5694.8|5692.8|5694.8|5692.8|5694|5692|25
1612814100000|2021-02-08 19:55:00|5695|5693|5696|5694|5696.3|5694.3|5694.8|5692.8|59
1612814400000|2021-02-08 20:00:00|5695.8|5693.8|5696|5694|5696.3|5694.3|5695.3|5693.3|25
1612814700000|2021-02-08 20:05:00|5696.3|5694.3|5696.3|5694.3|5696.3|5694.3|5695|5693|22
1612815000000|2021-02-08 20:10:00|5696.5|5694.5|5696.5|5694.5|5697.8|5695.8|5696.3|5694.3|56
1612815300000|2021-02-08 20:15:00|5696.3|5694.3|5696.8|5694.8|5697.3|5695.3|5695.3|5693.3|235
1612815600000|2021-02-08 20:20:00|5696.5|5694.5|5697|5695|5697.8|5695.8|5695.5|5693.5|79
1612815900000|2021-02-08 20:25:00|5697.3|5695.3|5697|5695|5698|5696|5696.3|5694.3|113
1612816200000|2021-02-08 20:30:00|5696.8|5694.8|5696.5|5694.5|5698.8|5696.8|5696.3|5694.3|84
1612816500000|2021-02-08 20:35:00|5696.8|5694.8|5697.3|5695.3|5697.8|5695.8|5696.3|5694.3|76
1612816800000|2021-02-08 20:40:00|5697|5695|5697|5695|5698|5696|5694.8|5692.8|114
1612817100000|2021-02-08 20:45:00|5696.8|5694.8|5697|5695|5698.8|5696.8|5696.5|5694.5|81
1612817400000|2021-02-08 20:50:00|5696.8|5694.8|5700|5698|5700.8|5698.8|5696.8|5694.8|179
1612817700000|2021-02-08 20:55:00|5699.8|5697.8|5700|5698|5701|5699|5695.5|5693.5|250
1612818000000|2021-02-08 21:00:00|5703.1|5699.1|5699.9|5695.9|5703.1|5699.1|5699.3|5695.3|0
1612818300000|2021-02-08 21:05:00|5700|5696|5699.9|5695.9|5700.2|5696.2|5699.9|5695.9|0
1612818600000|2021-02-08 21:10:00|5700|5696|5701.2|5697.2|5701.7|5697.7|5699.2|5695.2|0
1612818900000|2021-02-08 21:15:00|5700.7|5696.7|5699.8|5695.8|5701.2|5697.2|5699.4|5695.4|0
1612819200000|2021-02-08 21:20:00|5699.6|5695.6|5699.7|5695.7|5699.8|5695.8|5699|5695|0
1612819500000|2021-02-08 21:25:00|5699.4|5695.4|5700.1|5696.1|5700.1|5696.1|5699|5695|0
1612819800000|2021-02-08 21:30:00|5700|5696|5701|5697|5702.2|5698.2|5700|5696|0
1612820100000|2021-02-08 21:35:00|5700.7|5696.7|5701|5697|5701.7|5697.7|5700.4|5696.4|0
1612820400000|2021-02-08 21:40:00|5701.1|5697.1|5703.1|5699.1|5703.5|5699.5|5700.9|5696.9|0
1612820700000|2021-02-08 21:45:00|5702.8|5698.8|5703.6|5699.6|5704.3|5700.3|5702.8|5698.8|0
1612821000000|2021-02-08 21:50:00|5703.3|5699.3|5704.1|5700.1|5704.1|5700.1|5702.8|5698.8|0
1612821300000|2021-02-08 21:55:00|5704|5700|5703.6|5699.6|5704.1|5700.1|5703.1|5699.1|0
1612821600000|2021-02-08 22:00:00|5703.1|5699.1|5703.3|5699.3|5703.4|5699.4|5703.1|5699.1|0
1612821900000|2021-02-08 22:05:00|5703.1|5699.1|5703|5699|5703.1|5699.1|5702.9|5698.9|0
1612822200000|2021-02-08 22:10:00|5703.1|5699.1|5703|5699|5703.3|5699.3|5702.8|5698.8|0
1612822500000|2021-02-08 22:15:00|5702.7|5698.7|5696.3|5692.3|5703.6|5699.6|5696.3|5692.3|0
1612822800000|2021-02-08 22:20:00|5696.1|5692.1|5695.8|5691.8|5696.3|5692.3|5695.8|5691.8|0
1612823100000|2021-02-08 22:25:00|5695.7|5691.7|5695.8|5691.8|5696.2|5692.2|5695.7|5691.7|0
1612823400000|2021-02-08 22:30:00|5696|5692|5696.5|5692.5|5696.5|5692.5|5696|5692|0
1612823700000|2021-02-08 22:35:00|5696.6|5692.6|5695.9|5691.9|5696.6|5692.6|5695.4|5691.4|0
1612824000000|2021-02-08 22:40:00|5696|5692|5696.1|5692.1|5696.2|5692.2|5696|5692|0
1612824300000|2021-02-08 22:45:00|5695.8|5691.8|5696|5692|5696.1|5692.1|5695.7|5691.7|0
1612824600000|2021-02-08 22:50:00|5695.9|5691.9|5697.4|5693.4|5697.4|5693.4|5695.8|5691.8|0
1612824900000|2021-02-08 22:55:00|5697.5|5693.5|5699.6|5695.6|5699.6|5695.6|5697.4|5693.4|0
1612825200000|2021-02-08 23:00:00|5699.7|5695.7|5699|5695|5703.2|5699.2|5697.7|5693.7|0
1612825500000|2021-02-08 23:05:00|5698.7|5694.7|5699.8|5695.8|5700.8|5696.8|5698.4|5694.4|0
1612825800000|2021-02-08 23:10:00|5700.2|5696.2|5701.1|5697.1|5701.1|5697.1|5699.8|5695.8|0
1612826100000|2021-02-08 23:15:00|5700.8|5696.8|5698.7|5694.7|5701.1|5697.1|5698.3|5694.3|0
1612826400000|2021-02-08 23:20:00|5698.8|5694.8|5697.3|5693.3|5698.8|5694.8|5697.3|5693.3|0
1612826700000|2021-02-08 23:25:00|5697.6|5693.6|5696.5|5692.5|5697.6|5693.6|5696.2|5692.2|0
1612827000000|2021-02-08 23:30:00|5696.4|5692.4|5698.8|5694.8|5698.8|5694.8|5696.2|5692.2|0
1612827300000|2021-02-08 23:35:00|5698.5|5694.5|5697.9|5693.9|5698.5|5694.5|5697.6|5693.6|0
1612827600000|2021-02-08 23:40:00|5698.2|5694.2|5697.6|5693.6|5698.2|5694.2|5696.5|5692.5|0
1612827900000|2021-02-08 23:45:00|5697.4|5693.4|5697.9|5693.9|5698.5|5694.5|5696.9|5692.9|0
1612828200000|2021-02-08 23:50:00|5697.8|5693.8|5697.2|5693.2|5697.9|5693.9|5696.9|5692.9|0
1612828500000|2021-02-08 23:55:00|5696.9|5692.9|5700.5|5696.5|5700.5|5696.5|5696.9|5692.9|0
1612828800000|2021-02-09 00:00:00|5700.3|5696.3|5697.5|5693.5|5701.5|5697.5|5696.9|5692.9|0
1612829100000|2021-02-09 00:05:00|5697.4|5693.4|5697.7|5693.7|5698.9|5694.9|5697.2|5693.2|0
1612829400000|2021-02-09 00:10:00|5697.8|5693.8|5702.8|5698.8|5702.8|5698.8|5697.7|5693.7|0
1612829700000|2021-02-09 00:15:00|5702.5|5698.5|5696.2|5693.2|5703.2|5699.6|5693.3|5690.3|0
1612830000000|2021-02-09 00:20:00|5696.1|5693.1|5695.4|5692.4|5697.6|5694.6|5694.7|5691.7|0
1612830300000|2021-02-09 00:25:00|5695.7|5692.7|5688.9|5685.9|5696.2|5693.2|5688.9|5685.9|0
1612830600000|2021-02-09 00:30:00|5689.4|5686.4|5693.3|5690.3|5694.8|5691.8|5689.4|5686.4|0
1612830900000|2021-02-09 00:35:00|5693.2|5690.2|5693.9|5690.9|5694.7|5691.7|5691.8|5688.8|0
1612831200000|2021-02-09 00:40:00|5693.2|5690.2|5693.1|5690.1|5694.7|5691.7|5693.1|5690.1|0
1612831500000|2021-02-09 00:45:00|5693.6|5690.6|5695.2|5692.2|5697.4|5694.4|5693|5690|0
1612831800000|2021-02-09 00:50:00|5695.5|5692.5|5703.1|5700.1|5703.3|5700.3|5695.5|5692.5|0
1612832100000|2021-02-09 00:55:00|5702.8|5699.8|5700.2|5697.2|5704.7|5701.7|5698.8|5695.8|0
1612832400000|2021-02-09 01:00:00|5700.1|5697.1|5697.1|5694.1|5700.1|5697.1|5697.1|5694.1|0
1612832700000|2021-02-09 01:05:00|5697.2|5694.2|5697|5694|5698.6|5695.6|5697|5694|0
1612833000000|2021-02-09 01:10:00|5697.1|5694.1|5692|5689|5697.1|5694.1|5691.2|5688.2|0
1612833300000|2021-02-09 01:15:00|5692.3|5689.3|5694.3|5691.3|5694.3|5691.3|5691.4|5688.4|0
1612833600000|2021-02-09 01:20:00|5694.2|5691.2|5695.8|5692.8|5697.3|5694.3|5694.2|5691.2|0
1612833900000|2021-02-09 01:25:00|5696.1|5693.1|5697.3|5694.3|5697.3|5694.3|5694.2|5691.2|0
1612834200000|2021-02-09 01:30:00|5697|5694|5695.9|5692.9|5697.3|5694.3|5694.4|5691.4|0
1612834500000|2021-02-09 01:35:00|5696|5693|5695.9|5692.9|5697.4|5694.4|5694.5|5691.5|0
1612834800000|2021-02-09 01:40:00|5695.6|5692.6|5697.4|5694.4|5697.4|5694.4|5695.2|5692.2|0
1612835100000|2021-02-09 01:45:00|5697.6|5694.6|5699.1|5696.1|5699.1|5696.1|5697.4|5694.4|0
1612835400000|2021-02-09 01:50:00|5699|5696|5700.5|5697.5|5702|5699|5698.3|5695.3|0
1612835700000|2021-02-09 01:55:00|5700.6|5697.6|5699.1|5696.1|5700.6|5697.6|5697.6|5694.6|0
1612836000000|2021-02-09 02:00:00|5699.2|5696.2|5699.1|5696.1|5699.8|5696.8|5699|5696|0
1612836300000|2021-02-09 02:05:00|5699|5696|5697.6|5694.6|5699.1|5696.1|5697.6|5694.6|0
1612836600000|2021-02-09 02:10:00|5697.7|5694.7|5699.1|5696.1|5699.1|5696.1|5697.6|5694.6|0
1612836900000|2021-02-09 02:15:00|5698.8|5695.8|5698.9|5695.9|5699.6|5696.6|5698.2|5695.2|0
1612837200000|2021-02-09 02:20:00|5699.2|5696.2|5699.7|5696.7|5699.7|5696.7|5698.2|5695.2|0
1612837500000|2021-02-09 02:25:00|5699.4|5696.4|5699.7|5696.7|5699.7|5696.7|5698.2|5695.2|0
1612837800000|2021-02-09 02:30:00|5699.4|5696.4|5698.3|5695.3|5699.8|5696.8|5698.3|5695.3|0
1612838100000|2021-02-09 02:35:00|5698.4|5695.4|5698.3|5695.3|5699|5696|5698.3|5695.3|0
1612838400000|2021-02-09 02:40:00|5698.2|5695.2|5696.7|5693.7|5698.2|5695.2|5696.7|5693.7|0
1612838700000|2021-02-09 02:45:00|5696.8|5693.8|5696|5693|5696.8|5693.8|5695.2|5692.2|0
1612839000000|2021-02-09 02:50:00|5695.3|5692.3|5695.3|5692.3|5696.8|5693.8|5695.3|5692.3|0
1612839300000|2021-02-09 02:55:00|5695.4|5692.4|5696.1|5693.1|5696.8|5693.8|5695.3|5692.3|0
1612839600000|2021-02-09 03:00:00|5696.3|5693.3|5695.4|5692.4|5696.8|5693.8|5695.3|5692.3|0
1612839900000|2021-02-09 03:05:00|5695.7|5692.7|5695.3|5692.3|5696.9|5693.9|5695.3|5692.3|0
1612840200000|2021-02-09 03:10:00|5695.6|5692.6|5696.8|5693.8|5696.8|5693.8|5695.3|5692.3|0
1612840500000|2021-02-09 03:15:00|5696.7|5693.7|5695.2|5692.2|5696.8|5693.8|5693.8|5690.8|0
1612840800000|2021-02-09 03:20:00|5695|5692|5695.2|5692.2|5696|5693|5694.5|5691.5|0
1612841100000|2021-02-09 03:25:00|5695.3|5692.3|5696|5693|5696.7|5693.7|5695.2|5692.2|0
1612841400000|2021-02-09 03:30:00|5695.8|5692.8|5695.3|5692.3|5696.8|5693.8|5695.3|5692.3|0
1612841700000|2021-02-09 03:35:00|5695.4|5692.4|5696.5|5693.5|5698.3|5695.3|5695.2|5692.2|0
1612842000000|2021-02-09 03:40:00|5696.3|5693.3|5695.1|5692.1|5696.3|5693.3|5695|5692|0
1612842300000|2021-02-09 03:45:00|5695.8|5692.8|5692.2|5689.2|5695.8|5692.8|5692.1|5689.1|0
1612842600000|2021-02-09 03:50:00|5692.3|5689.3|5693.7|5690.7|5695.2|5692.2|5692.2|5689.2|0
1612842900000|2021-02-09 03:55:00|5693.8|5690.8|5695.2|5692.2|5695.2|5692.2|5693.7|5690.7|0
1612843200000|2021-02-09 04:00:00|5694.9|5691.9|5695.2|5692.2|5695.3|5692.3|5693.8|5690.8|0
1612843500000|2021-02-09 04:05:00|5695.3|5692.3|5695.2|5692.2|5695.3|5692.3|5695.2|5692.2|0
1612843800000|2021-02-09 04:10:00|5695.3|5692.3|5693.9|5690.9|5695.3|5692.3|5693.8|5690.8|0
1612844100000|2021-02-09 04:15:00|5694.4|5691.4|5695.3|5692.3|5696|5693|5693.9|5690.9|0
1612844400000|2021-02-09 04:20:00|5695|5692|5693.8|5690.8|5695.3|5692.3|5692.5|5689.5|0
1612844700000|2021-02-09 04:25:00|5693.6|5690.6|5693.8|5690.8|5693.9|5690.9|5692.4|5689.4|0
1612845000000|2021-02-09 04:30:00|5694.4|5691.4|5693.9|5690.9|5695.3|5692.3|5693.8|5690.8|0
1612845300000|2021-02-09 04:35:00|5694.4|5691.4|5695.3|5692.3|5695.4|5692.4|5693.9|5690.9|0
1612845600000|2021-02-09 04:40:00|5695.4|5692.4|5695.4|5692.4|5696.8|5693.8|5695.3|5692.3|0
1612845900000|2021-02-09 04:45:00|5693.2|5690.2|5691.6|5688.6|5693.8|5690.8|5691.6|5688.6|0
1612846200000|2021-02-09 04:50:00|5691.7|5688.7|5691.7|5688.7|5692.4|5689.4|5691.6|5688.6|0
1612846500000|2021-02-09 04:55:00|5691.8|5688.8|5691.7|5688.7|5693.1|5690.1|5691.7|5688.7|0
1612846800000|2021-02-09 05:00:00|5691.8|5688.8|5693.1|5690.1|5693.2|5690.2|5691.7|5688.7|0
1612847100000|2021-02-09 05:05:00|5692.9|5689.9|5690.3|5687.3|5693.2|5690.2|5690.3|5687.3|0
1612847400000|2021-02-09 05:10:00|5690.2|5687.2|5692.2|5689.2|5692.9|5689.9|5690.1|5687.1|0
1612847700000|2021-02-09 05:15:00|5692.5|5689.5|5694.5|5691.5|5694.5|5691.5|5691.5|5688.5|0
1612848000000|2021-02-09 05:20:00|5694.2|5691.2|5698.1|5695.1|5698.8|5695.8|5693.1|5690.1|0
1612848300000|2021-02-09 05:25:00|5697.8|5694.8|5694.5|5691.5|5697.8|5694.8|5694.4|5691.4|0
1612848600000|2021-02-09 05:30:00|5694.4|5691.4|5698.7|5695.7|5698.7|5695.7|5694.4|5691.4|0
1612848900000|2021-02-09 05:35:00|5697.3|5694.3|5695.8|5692.8|5698.7|5695.7|5695.8|5692.8|0
1612849200000|2021-02-09 05:40:00|5695.9|5692.9|5695.8|5692.8|5696.6|5693.6|5695.7|5692.7|0
1612849500000|2021-02-09 05:45:00|5695.7|5692.7|5694.8|5691.8|5695.8|5692.8|5694.8|5691.8|0
1612849800000|2021-02-09 05:50:00|5694.9|5691.9|5693.4|5690.4|5694.9|5691.9|5693.4|5690.4|0
1612850100000|2021-02-09 05:55:00|5694|5691|5696.4|5693.4|5697.1|5694.1|5694|5691|0
1612850400000|2021-02-09 06:00:00|5696.3|5693.3|5693.5|5690.5|5697.1|5694.1|5693.5|5690.5|0
1612850700000|2021-02-09 06:05:00|5693.6|5690.6|5695|5692|5695|5692|5693.5|5690.5|0
1612851000000|2021-02-09 06:10:00|5694.5|5691.5|5695|5692|5695|5692|5693.5|5690.5|0
1612851300000|2021-02-09 06:15:00|5694.5|5691.5|5695|5692|5695.1|5692.1|5693.6|5690.6|0
1612851600000|2021-02-09 06:20:00|5695.1|5692.1|5693.7|5690.7|5695.2|5692.2|5693.7|5690.7|0
1612851900000|2021-02-09 06:25:00|5693.2|5690.2|5692.3|5689.3|5693.2|5690.2|5692.3|5689.3|0
1612852200000|2021-02-09 06:30:00|5692.2|5689.2|5690.7|5687.7|5692.2|5689.2|5689.3|5686.3|0
1612852500000|2021-02-09 06:35:00|5690.8|5687.8|5691|5688|5691|5688|5690.8|5687.8|0
1612852800000|2021-02-09 06:40:00|5691.1|5688.1|5692.4|5689.4|5692.4|5689.4|5691|5688|0
1612853100000|2021-02-09 06:45:00|5691.9|5688.9|5691.7|5688.7|5692.4|5689.4|5691|5688|0
1612853400000|2021-02-09 06:50:00|5692|5689|5690.9|5687.9|5692.5|5689.5|5689.5|5686.5|0
1612853700000|2021-02-09 06:55:00|5690.6|5687.6|5688.4|5685.4|5690.6|5687.6|5687|5684|0
1612854000000|2021-02-09 07:00:00|5688.5|5685.5|5694.8|5692.8|5697.5|5695.5|5686|5683|573
1612854300000|2021-02-09 07:05:00|5694.5|5692.5|5691.8|5689.8|5695.3|5693.3|5691.5|5689.5|134
1612854600000|2021-02-09 07:10:00|5691.5|5689.5|5692|5690|5693.8|5691.8|5691|5689|98
1612854900000|2021-02-09 07:15:00|5692.3|5690.3|5694|5692|5694.8|5692.8|5692.3|5690.3|308
1612855200000|2021-02-09 07:20:00|5693.8|5691.8|5693.5|5691.5|5694.8|5692.8|5692.5|5690.5|73
1612855500000|2021-02-09 07:25:00|5693.8|5691.8|5693.5|5691.5|5695.3|5693.3|5692.8|5690.8|544
1612855800000|2021-02-09 07:30:00|5693.3|5691.3|5695|5693|5696|5694|5692.3|5690.3|66
1612856100000|2021-02-09 07:35:00|5694.8|5692.8|5695|5693|5697.3|5695.3|5694.3|5692.3|71
1612856400000|2021-02-09 07:40:00|5695.3|5693.3|5695.5|5693.5|5695.8|5693.8|5694.3|5692.3|28
1612856700000|2021-02-09 07:45:00|5695.3|5693.3|5695.5|5693.5|5697|5695|5694.5|5692.5|41
1612857000000|2021-02-09 07:50:00|5695.8|5693.8|5699|5697|5699.3|5697.3|5695.3|5693.3|135
1612857300000|2021-02-09 07:55:00|5698.8|5696.8|5705.3|5703.3|5705.3|5703.3|5698.3|5696.3|451
1612857600000|2021-02-09 08:00:00|5705|5703|5692|5691|5705.5|5704.5|5691.5|5690.5|1189
1612857900000|2021-02-09 08:05:00|5691.5|5690.5|5692|5691|5692.3|5691.3|5683.3|5682.3|905
1612858200000|2021-02-09 08:10:00|5692.5|5691.5|5692.5|5691.5|5694.5|5693.5|5688.3|5687.3|447
1612858500000|2021-02-09 08:15:00|5692|5691|5699.8|5698.8|5701.8|5700.8|5691.5|5690.5|461
1612858800000|2021-02-09 08:20:00|5699.5|5698.5|5698|5697|5701.8|5700.8|5697.5|5696.5|351
1612859100000|2021-02-09 08:25:00|5697.8|5696.8|5701|5700|5703.5|5702.5|5697.3|5696.3|219
1612859400000|2021-02-09 08:30:00|5701.3|5700.3|5699.3|5698.3|5702|5701|5697.8|5696.8|381
1612859700000|2021-02-09 08:35:00|5699|5698|5697.8|5696.8|5702.5|5701.5|5694.8|5693.8|293
1612860000000|2021-02-09 08:40:00|5698|5697|5696.5|5695.5|5699|5698|5694.5|5693.5|278
1612860300000|2021-02-09 08:45:00|5696.7|5695.7|5699|5698|5701|5700|5696.5|5695.5|271
1612860600000|2021-02-09 08:50:00|5698.7|5697.7|5695.5|5694.5|5698.7|5697.7|5694|5693|409
1612860900000|2021-02-09 08:55:00|5695.7|5694.7|5693|5692|5696.5|5695.5|5693|5692|185
1612861200000|2021-02-09 09:00:00|5692.5|5691.5|5692.7|5691.7|5694.5|5693.5|5690|5689|279
1612861500000|2021-02-09 09:05:00|5692.5|5691.5|5686.2|5685.2|5693|5692|5684|5683|413
1612861800000|2021-02-09 09:10:00|5686|5685|5689.5|5688.5|5690|5689|5685|5684|219
1612862100000|2021-02-09 09:15:00|5689.2|5688.2|5680|5679|5689.5|5688.5|5678.5|5677.5|517
1612862400000|2021-02-09 09:20:00|5680.2|5679.2|5682.5|5681.5|5682.5|5681.5|5675.5|5674.5|533
1612862700000|2021-02-09 09:25:00|5682.2|5681.2|5684|5683|5688|5687|5682.2|5681.2|396
1612863000000|2021-02-09 09:30:00|5683.7|5682.7|5678.5|5677.5|5684.5|5683.5|5678|5677|390
1612863300000|2021-02-09 09:35:00|5678.2|5677.2|5675.2|5674.2|5681|5680|5675|5674|321
1612863600000|2021-02-09 09:40:00|5675|5674|5680|5679|5681|5680|5673.7|5672.7|272
1612863900000|2021-02-09 09:45:00|5679.7|5678.7|5686.5|5685.5|5686.5|5685.5|5679.5|5678.5|214
1612864200000|2021-02-09 09:50:00|5686.2|5685.2|5685.7|5684.7|5687|5686|5682.7|5681.7|204
1612864500000|2021-02-09 09:55:00|5685.5|5684.5|5685.2|5684.2|5686.7|5685.7|5683.7|5682.7|197
1612864800000|2021-02-09 10:00:00|5685.5|5684.5|5686.5|5685.5|5687|5686|5683.5|5682.5|165
1612865100000|2021-02-09 10:05:00|5686.2|5685.2|5684.2|5683.2|5686.5|5685.5|5683.2|5682.2|183
1612865400000|2021-02-09 10:10:00|5684.5|5683.5|5686.2|5685.2|5687|5686|5684|5683|201
1612865700000|2021-02-09 10:15:00|5686|5685|5687.5|5686.5|5688|5687|5685|5684|203
1612866000000|2021-02-09 10:20:00|5687.7|5686.7|5685.5|5684.5|5688|5687|5683|5682|382
1612866300000|2021-02-09 10:25:00|5686|5685|5685.5|5684.5|5687.7|5686.7|5685|5684|262
1612866600000|2021-02-09 10:30:00|5685.2|5684.2|5685|5684|5689.2|5688.2|5684|5683|340
1612866900000|2021-02-09 10:35:00|5684.2|5683.2|5682.7|5681.7|5685.7|5684.7|5682.5|5681.5|149
1612867200000|2021-02-09 10:40:00|5682.5|5681.5|5680|5679|5682.5|5681.5|5677.5|5676.5|196
1612867500000|2021-02-09 10:45:00|5680.2|5679.2|5681.7|5680.7|5683|5682|5680|5679|97
1612867800000|2021-02-09 10:50:00|5681.5|5680.5|5685|5684|5685|5684|5680.5|5679.5|152
1612868100000|2021-02-09 10:55:00|5685.2|5684.2|5684.5|5683.5|5686.2|5685.2|5684|5683|119
1612868400000|2021-02-09 11:00:00|5684.2|5683.2|5685|5684|5685.5|5684.5|5683.2|5682.2|132
1612868700000|2021-02-09 11:05:00|5684.7|5683.7|5677.2|5676.2|5685|5684|5675.2|5674.2|222
1612869000000|2021-02-09 11:10:00|5677.5|5676.5|5678.5|5677.5|5679|5678|5676|5675|141
1612869300000|2021-02-09 11:15:00|5678.2|5677.2|5679.5|5678.5|5680.5|5679.5|5676.7|5675.7|118
1612869600000|2021-02-09 11:20:00|5679.7|5678.7|5681.7|5680.7|5682|5681|5678.7|5677.7|148
1612869900000|2021-02-09 11:25:00|5681.5|5680.5|5682.7|5681.7|5683.7|5682.7|5681|5680|187
1612870200000|2021-02-09 11:30:00|5682.5|5681.5|5685.5|5684.5|5686|5685|5682.2|5681.2|135
1612870500000|2021-02-09 11:35:00|5685.7|5684.7|5685.2|5684.2|5687|5686|5683.7|5682.7|95
1612870800000|2021-02-09 11:40:00|5685.5|5684.5|5686|5685|5686.5|5685.5|5684.5|5683.5|92
1612871100000|2021-02-09 11:45:00|5685.5|5684.5|5686|5685|5686.5|5685.5|5684.5|5683.5|101
1612871400000|2021-02-09 11:50:00|5686.2|5685.2|5689|5688|5689|5688|5686|5685|112
1612871700000|2021-02-09 11:55:00|5688.7|5687.7|5688|5687|5688.7|5687.7|5686.7|5685.7|127
1612872000000|2021-02-09 12:00:00|5687.5|5686.5|5688|5687|5689|5688|5687|5686|130
1612872300000|2021-02-09 12:05:00|5687.7|5686.7|5687.5|5686.5|5688|5687|5685.7|5684.7|440
1612872600000|2021-02-09 12:10:00|5687.2|5686.2|5687.2|5686.2|5688|5687|5685.5|5684.5|125
1612872900000|2021-02-09 12:15:00|5687.5|5686.5|5689|5688|5689.5|5688.5|5686.5|5685.5|91
1612873200000|2021-02-09 12:20:00|5689.2|5688.2|5688.2|5687.2|5689.5|5688.5|5688|5687|71
1612873500000|2021-02-09 12:25:00|5688.5|5687.5|5687.5|5686.5|5688.5|5687.5|5687|5686|63
1612873800000|2021-02-09 12:30:00|5687.2|5686.2|5688.2|5687.2|5688.7|5687.7|5686.5|5685.5|64
1612874100000|2021-02-09 12:35:00|5688.5|5687.5|5686.7|5685.7|5689|5688|5686.5|5685.5|58
1612874400000|2021-02-09 12:40:00|5686.4|5685.4|5685.2|5684.2|5686.9|5685.9|5685.2|5684.2|154
1612874700000|2021-02-09 12:45:00|5685.4|5684.4|5683.4|5682.4|5685.4|5684.4|5682.9|5681.9|79
1612875000000|2021-02-09 12:50:00|5683.2|5682.2|5684.7|5683.7|5684.7|5683.7|5682.4|5681.4|151
1612875300000|2021-02-09 12:55:00|5684.4|5683.4|5684.9|5683.9|5685.9|5684.9|5683.9|5682.9|616
1612875600000|2021-02-09 13:00:00|5685.2|5684.2|5684.7|5683.7|5685.2|5684.2|5683.2|5682.2|155
1612875900000|2021-02-09 13:05:00|5684.4|5683.4|5684.9|5683.9|5685.2|5684.2|5683.4|5682.4|145
1612876200000|2021-02-09 13:10:00|5685.2|5684.2|5682.9|5681.9|5685.2|5684.2|5682.2|5681.2|145
1612876500000|2021-02-09 13:15:00|5683.2|5682.2|5684.2|5683.2|5684.7|5683.7|5681.7|5680.7|110
1612876800000|2021-02-09 13:20:00|5684.4|5683.4|5686.7|5685.7|5686.7|5685.7|5684.2|5683.2|171
1612877100000|2021-02-09 13:25:00|5686.4|5685.4|5686.7|5685.7|5687.7|5686.7|5685.4|5684.4|193
1612877400000|2021-02-09 13:30:00|5686.9|5685.9|5687.2|5686.2|5687.7|5686.7|5686.7|5685.7|139
1612877700000|2021-02-09 13:35:00|5686.9|5685.9|5684.4|5683.4|5687.9|5686.9|5683.9|5682.9|95
1612878000000|2021-02-09 13:40:00|5684.2|5683.2|5688.2|5687.2|5688.2|5687.2|5683.9|5682.9|177
1612878300000|2021-02-09 13:45:00|5687.9|5686.9|5690.7|5689.7|5691.2|5690.2|5687.4|5686.4|233
1612878600000|2021-02-09 13:50:00|5690.4|5689.4|5690.2|5689.2|5692.9|5691.9|5690.2|5689.2|177
1612878900000|2021-02-09 13:55:00|5690.4|5689.4|5691.4|5690.4|5692.9|5691.9|5690.4|5689.4|104
1612879200000|2021-02-09 14:00:00|5691.2|5690.2|5690.7|5689.7|5692.2|5691.2|5689.7|5688.7|156
1612879500000|2021-02-09 14:05:00|5690.4|5689.4|5688.2|5687.2|5691.2|5690.2|5687.7|5686.7|106
1612879800000|2021-02-09 14:10:00|5687.9|5686.9|5686.2|5685.2|5687.9|5686.9|5685.7|5684.7|208
1612880100000|2021-02-09 14:15:00|5685.9|5684.9|5682.2|5681.2|5686.2|5685.2|5681.7|5680.7|227
1612880400000|2021-02-09 14:20:00|5682.4|5681.4|5682.2|5681.2|5684.7|5683.7|5681.9|5680.9|152
1612880700000|2021-02-09 14:25:00|5682.4|5681.4|5682.4|5681.4|5683.2|5682.2|5681.7|5680.7|1168
1612881000000|2021-02-09 14:30:00|5682.7|5681.7|5685.4|5684.4|5686.7|5685.7|5681.2|5680.2|1594
1612881300000|2021-02-09 14:35:00|5685.7|5684.7|5681.7|5680.7|5686.9|5685.9|5681.7|5680.7|1483
1612881600000|2021-02-09 14:40:00|5681.4|5680.4|5682.7|5681.7|5683.2|5682.2|5677.2|5676.2|444
1612881900000|2021-02-09 14:45:00|5682.9|5681.9|5682.7|5681.7|5685.2|5684.2|5681.2|5680.2|307
1612882200000|2021-02-09 14:50:00|5682.9|5681.9|5684.7|5683.7|5685.2|5684.2|5681.7|5680.7|174
1612882500000|2021-02-09 14:55:00|5684.9|5683.9|5685.7|5684.7|5686.7|5685.7|5683.4|5682.4|164
1612882800000|2021-02-09 15:00:00|5685.4|5684.4|5681.7|5680.7|5686.4|5685.4|5681.2|5680.2|269
1612883100000|2021-02-09 15:05:00|5681.4|5680.4|5687.7|5686.7|5688.2|5687.2|5680.2|5679.2|224
1612883400000|2021-02-09 15:10:00|5687.5|5686.5|5686|5685|5690.5|5689.5|5685.7|5684.7|285
1612883700000|2021-02-09 15:15:00|5686.2|5685.2|5686.5|5685.5|5687|5686|5684.5|5683.5|231
1612884000000|2021-02-09 15:20:00|5687|5686|5684.5|5683.5|5687.2|5686.2|5684|5683|172
1612884300000|2021-02-09 15:25:00|5684.2|5683.2|5688.5|5687.5|5688.5|5687.5|5684|5683|321
1612884600000|2021-02-09 15:30:00|5688.2|5687.2|5685.7|5684.7|5689|5688|5685|5684|290
1612884900000|2021-02-09 15:35:00|5686|5685|5686|5685|5687.2|5686.2|5683.5|5682.5|247
1612885200000|2021-02-09 15:40:00|5685.5|5684.5|5688.2|5687.2|5689|5688|5685.5|5684.5|219
1612885500000|2021-02-09 15:45:00|5688.5|5687.5|5691|5690|5691|5690|5686.2|5685.2|432
1612885800000|2021-02-09 15:50:00|5692|5691|5690.5|5689.5|5692.5|5691.5|5689.5|5688.5|339
1612886100000|2021-02-09 15:55:00|5690.2|5689.2|5689.5|5688.5|5690.7|5689.7|5687.5|5686.5|285
1612886400000|2021-02-09 16:00:00|5689.7|5688.7|5687|5686|5690|5689|5686.5|5685.5|361
1612886700000|2021-02-09 16:05:00|5687.2|5686.2|5683.5|5682.5|5687.5|5686.5|5683.2|5682.2|443
1612887000000|2021-02-09 16:10:00|5683|5682|5683.7|5682.7|5684|5683|5681.2|5680.2|260
1612887300000|2021-02-09 16:15:00|5683.5|5682.5|5684|5683|5685.2|5684.2|5682|5681|334
1612887600000|2021-02-09 16:20:00|5684.2|5683.2|5688.2|5687.2|5689.5|5688.5|5683|5682|519
1612887900000|2021-02-09 16:25:00|5688|5687|5686|5685|5689.5|5688.5|5685.5|5684.5|784
1612888200000|2021-02-09 16:30:00|5686.5|5684.5|5691.7|5689.7|5692.7|5690.7|5678|5676|4635
1612888500000|2021-02-09 16:35:00|5691.5|5689.5|5695|5693|5695.5|5693.5|5691.5|5689.5|1282
1612888800000|2021-02-09 16:40:00|5695.2|5693.2|5695|5693|5695.5|5693.5|5693.5|5691.5|400
1612889100000|2021-02-09 16:45:00|5695.2|5693.2|5696.2|5694.2|5696.5|5694.5|5694.5|5692.5|137
1612889400000|2021-02-09 16:50:00|5696.5|5694.5|5696|5694|5697.2|5695.2|5696|5694|73
1612889700000|2021-02-09 16:55:00|5695.7|5693.7|5693.7|5691.7|5695.7|5693.7|5693|5691|100
1612890000000|2021-02-09 17:00:00|5693.5|5691.5|5695.7|5693.7|5696|5694|5692.7|5690.7|100
1612890300000|2021-02-09 17:05:00|5696|5694|5695.7|5693.7|5696.5|5694.5|5695|5693|92
1612890600000|2021-02-09 17:10:00|5696|5694|5698|5696|5698|5696|5695.5|5693.5|112
1612890900000|2021-02-09 17:15:00|5697.7|5695.7|5697|5695|5697.7|5695.7|5696|5694|211
1612891200000|2021-02-09 17:20:00|5696.7|5694.7|5696.5|5694.5|5697|5695|5695|5693|110
1612891500000|2021-02-09 17:25:00|5697|5695|5695|5693|5698.5|5696.5|5695|5693|109
1612891800000|2021-02-09 17:30:00|5695.2|5693.2|5696|5694|5696.5|5694.5|5695|5693|58
1612892100000|2021-02-09 17:35:00|5695.7|5693.7|5697.5|5695.5|5697.5|5695.5|5695.5|5693.5|36
1612892400000|2021-02-09 17:40:00|5697.2|5695.2|5698|5696|5698|5696|5696.5|5694.5|123
1612892700000|2021-02-09 17:45:00|5698.5|5696.5|5698|5696|5699.5|5697.5|5697.5|5695.5|184
1612893000000|2021-02-09 17:50:00|5698.5|5696.5|5701|5699|5701.5|5699.5|5698.5|5696.5|81
1612893300000|2021-02-09 17:55:00|5700.7|5698.7|5699.5|5697.5|5700.7|5698.7|5697.5|5695.5|94
1612893600000|2021-02-09 18:00:00|5700|5698|5700|5698|5701|5699|5698.5|5696.5|89
1612893900000|2021-02-09 18:05:00|5700.2|5698.2|5699.7|5697.7|5700.5|5698.5|5698.5|5696.5|59
1612894200000|2021-02-09 18:10:00|5700|5698|5700|5698|5700.7|5698.7|5699.5|5697.5|34
1612894500000|2021-02-09 18:15:00|5700.2|5698.2|5700.5|5698.5|5700.7|5698.7|5699.2|5697.2|37
1612894800000|2021-02-09 18:20:00|5700.2|5698.2|5698.5|5696.5|5700.5|5698.5|5698.2|5696.2|51
1612895100000|2021-02-09 18:25:00|5698.7|5696.7|5698.5|5696.5|5699.5|5697.5|5698.2|5696.2|31
1612895400000|2021-02-09 18:30:00|5698.7|5696.7|5699|5697|5699|5697|5698|5696|36
1612895700000|2021-02-09 18:35:00|5698.7|5696.7|5699|5697|5699|5697|5697.5|5695.5|23
1612896000000|2021-02-09 18:40:00|5698.7|5696.7|5697.5|5695.5|5699|5697|5696.5|5694.5|93
1612896300000|2021-02-09 18:45:00|5697.7|5695.7|5698|5696|5698.7|5696.7|5697.5|5695.5|18
1612896600000|2021-02-09 18:50:00|5697.7|5695.7|5698|5696|5698.7|5696.7|5697.5|5695.5|35
1612896900000|2021-02-09 18:55:00|5698.2|5696.2|5700|5698|5700.5|5698.5|5698|5696|49
1612897200000|2021-02-09 19:00:00|5700.5|5698.5|5700|5698|5701|5699|5700|5698|35
1612897500000|2021-02-09 19:05:00|5700.2|5698.2|5701.2|5699.2|5701.5|5699.5|5700|5698|25
1612897800000|2021-02-09 19:10:00|5701.5|5699.5|5702|5700|5702.5|5700.5|5701|5699|42
1612898100000|2021-02-09 19:15:00|5702.2|5700.2|5703|5701|5703.2|5701.2|5701.7|5699.7|34
1612898400000|2021-02-09 19:20:00|5703.2|5701.2|5701.5|5699.5|5703.2|5701.2|5701.5|5699.5|66
1612898700000|2021-02-09 19:25:00|5701.7|5699.7|5702|5700|5702.5|5700.5|5701.5|5699.5|40
1612899000000|2021-02-09 19:30:00|5702.2|5700.2|5703.2|5701.2|5704.2|5702.2|5701.7|5699.7|72
1612899300000|2021-02-09 19:35:00|5703.5|5701.5|5703.5|5701.5|5704.2|5702.2|5703|5701|23
1612899600000|2021-02-09 19:40:00|5703.2|5701.2|5703.2|5701.2|5703.5|5701.5|5703|5701|27
1612899900000|2021-02-09 19:45:00|5703|5701|5703.5|5701.5|5704|5702|5702.5|5700.5|49
1612900200000|2021-02-09 19:50:00|5703.7|5701.7|5703.5|5701.5|5704|5702|5702.5|5700.5|18
1612900500000|2021-02-09 19:55:00|5703.7|5701.7|5703.5|5701.5|5704.2|5702.2|5703|5701|21
1612900800000|2021-02-09 20:00:00|5703.7|5701.7|5704.7|5702.7|5704.7|5702.7|5703.5|5701.5|72
1612901100000|2021-02-09 20:05:00|5705|5703|5704.2|5702.2|5705|5703|5703.5|5701.5|42
1612901400000|2021-02-09 20:10:00|5704|5702|5705.2|5703.2|5705.5|5703.5|5703.5|5701.5|32
1612901700000|2021-02-09 20:15:00|5705.5|5703.5|5703.5|5701.5|5705.5|5703.5|5703.5|5701.5|140
1612902000000|2021-02-09 20:20:00|5703.2|5701.2|5700.7|5698.7|5703.5|5701.5|5700.5|5698.5|63
1612902300000|2021-02-09 20:25:00|5701|5699|5699.2|5697.2|5701.2|5699.2|5699.2|5697.2|50
1612902600000|2021-02-09 20:30:00|5699.5|5697.5|5701.2|5699.2|5701.2|5699.2|5698.7|5696.7|66
1612902900000|2021-02-09 20:35:00|5701|5699|5703.7|5701.7|5704.7|5702.7|5700.7|5698.7|20
1612903200000|2021-02-09 20:40:00|5703.5|5701.5|5703.2|5701.2|5704|5702|5702.5|5700.5|29
1612903500000|2021-02-09 20:45:00|5703.5|5701.5|5700.7|5698.7|5703.5|5701.5|5700.7|5698.7|41
1612903800000|2021-02-09 20:50:00|5700.5|5698.5|5698.2|5696.2|5700.7|5698.7|5697.5|5695.5|66
1612904100000|2021-02-09 20:55:00|5698.5|5696.5|5701.2|5699.2|5701.2|5699.2|5694.5|5692.5|260
1612904400000|2021-02-09 21:00:00|5702|5698|5707|5703|5707|5703|5702|5698|0
1612904700000|2021-02-09 21:05:00|5706.9|5702.9|5706|5702|5707.3|5703.3|5704.6|5700.6|0
1612905000000|2021-02-09 21:10:00|5706.3|5702.3|5705.9|5701.9|5706.9|5702.9|5705.7|5701.7|0
1612905300000|2021-02-09 21:15:00|5705.8|5701.8|5706.1|5702.1|5706.1|5702.1|5705.7|5701.7|0
1612905600000|2021-02-09 21:20:00|5706.2|5702.2|5706.1|5702.1|5706.2|5702.2|5706.1|5702.1|0
1612905900000|2021-02-09 21:25:00|5706|5702|5706.3|5702.3|5706.3|5702.3|5705.8|5701.8|0
1612906200000|2021-02-09 21:30:00|5706.2|5702.2|5705.8|5701.8|5708.1|5704.1|5705.5|5701.5|0
1612906500000|2021-02-09 21:35:00|5706.1|5702.1|5706.4|5702.4|5706.7|5702.7|5705.8|5701.8|0
1612906800000|2021-02-09 21:40:00|5706.5|5702.5|5707.1|5703.1|5707.4|5703.4|5706.4|5702.4|0
1612907100000|2021-02-09 21:45:00|5707|5703|5707.1|5703.1|5707.1|5703.1|5706.1|5702.1|0
1612907400000|2021-02-09 21:50:00|5707.4|5703.4|5707|5703|5707.7|5703.7|5707|5703|0
1612907700000|2021-02-09 21:55:00|5707.1|5703.1|5708.5|5704.5|5708.7|5704.7|5707|5703|0
1612908000000|2021-02-09 22:00:00|5708.3|5704.3|5708.7|5704.7|5708.9|5704.9|5708.1|5704.1|0
1612908300000|2021-02-09 22:05:00|5709|5705|5708.6|5704.6|5709|5705|5708.2|5704.2|0
1612908600000|2021-02-09 22:10:00|5708.5|5704.5|5708.6|5704.6|5708.8|5704.8|5708.3|5704.3|0
1612908900000|2021-02-09 22:15:00|5708.5|5704.5|5708.4|5704.4|5708.6|5704.6|5708.4|5704.4|0
1612909200000|2021-02-09 22:20:00|5708.2|5704.2|5708.2|5704.2|5708.4|5704.4|5708.2|5704.2|0
1612909500000|2021-02-09 22:25:00|5708.1|5704.1|5708.1|5704.1|5708.1|5704.1|5708.1|5704.1|0
1612909800000|2021-02-09 22:30:00|5708.3|5704.3|5708|5704|5708.5|5704.5|5707.9|5703.9|0
1612910100000|2021-02-09 22:35:00|5708.3|5704.3|5708|5704|5708.3|5704.3|5707.6|5703.6|0
1612910400000|2021-02-09 22:40:00|5708.2|5704.2|5708.2|5704.2|5708.7|5704.7|5708|5704|0
1612910700000|2021-02-09 22:45:00|5708.3|5704.3|5708.4|5704.4|5708.7|5704.7|5708.2|5704.2|0
1612911000000|2021-02-09 22:50:00|5708.2|5704.2|5708|5704|5708.4|5704.4|5707.9|5703.9|0
1612911300000|2021-02-09 22:55:00|5707.9|5703.9|5708.6|5704.6|5708.7|5704.7|5707.8|5703.8|0
1612911600000|2021-02-09 23:00:00|5708.9|5704.9|5707.3|5703.3|5709.9|5705.9|5707|5703|0
1612911900000|2021-02-09 23:05:00|5707.1|5703.1|5708|5704|5708.7|5704.7|5707|5703|0
1612912200000|2021-02-09 23:10:00|5708.1|5704.1|5707.7|5703.7|5708.4|5704.4|5707|5703|0
1612912500000|2021-02-09 23:15:00|5707.3|5703.3|5707.3|5703.3|5708.7|5704.7|5707|5703|0
1612912800000|2021-02-09 23:20:00|5707.7|5703.7|5707.7|5703.7|5707.7|5703.7|5707.3|5703.3|0
1612913100000|2021-02-09 23:25:00|5707.8|5703.8|5705.9|5701.9|5708|5704|5705.2|5701.2|0
1612913400000|2021-02-09 23:30:00|5706|5702|5706.8|5702.8|5706.8|5702.8|5705.9|5701.9|0
1612913700000|2021-02-09 23:35:00|5706.9|5702.9|5707.8|5703.8|5707.9|5703.9|5706.8|5702.8|0
1612914000000|2021-02-09 23:40:00|5707.5|5703.5|5708.1|5704.1|5708.1|5704.1|5707.5|5703.5|0
1612914300000|2021-02-09 23:45:00|5708.2|5704.2|5707.7|5703.7|5708.5|5704.5|5707.5|5703.5|0
1612914600000|2021-02-09 23:50:00|5707.8|5703.8|5706.3|5702.3|5707.8|5703.8|5705.7|5701.7|0
1612914900000|2021-02-09 23:55:00|5706.2|5702.2|5705.4|5701.4|5706.6|5702.6|5705.4|5701.4|0
1612915200000|2021-02-10 00:00:00|5705.5|5701.5|5704.6|5700.6|5705.7|5701.7|5704|5700|0
1612915500000|2021-02-10 00:05:00|5704.8|5700.8|5704|5700|5705.1|5701.1|5703.1|5699.1|0
1612915800000|2021-02-10 00:10:00|5704.2|5700.2|5705.2|5701.2|5705.4|5701.4|5703.1|5699.1|0
1612916100000|2021-02-10 00:15:00|5705.3|5701.3|5701.8|5698.8|5705.4|5701.6|5698.9|5695.9|0
1612916400000|2021-02-10 00:20:00|5701.7|5698.7|5703.3|5700.3|5703.3|5700.3|5701.7|5698.7|0
1612916700000|2021-02-10 00:25:00|5703.8|5700.8|5707.5|5704.5|5707.6|5704.6|5703.8|5700.8|0
1612917000000|2021-02-10 00:30:00|5707.3|5704.3|5706|5703|5708.8|5705.8|5704.6|5701.6|0
1612917300000|2021-02-10 00:35:00|5706.3|5703.3|5706.1|5703.1|5707.5|5704.5|5706|5703|0
1612917600000|2021-02-10 00:40:00|5706|5703|5705.9|5702.9|5707.5|5704.5|5704.7|5701.7|0
1612917900000|2021-02-10 00:45:00|5705.8|5702.8|5705.2|5702.2|5706.6|5703.6|5704.4|5701.4|0
1612918200000|2021-02-10 00:50:00|5705.1|5702.1|5705.2|5702.2|5706.6|5703.6|5705.1|5702.1|0
1612918500000|2021-02-10 00:55:00|5706.6|5703.6|5706.6|5703.6|5706.6|5703.6|5705.1|5702.1|0
1612918800000|2021-02-10 01:00:00|5707.2|5704.2|5706.2|5703.2|5708.3|5705.3|5706.1|5703.1|0
1612919100000|2021-02-10 01:05:00|5706.1|5703.1|5708.4|5705.4|5708.4|5705.4|5705.4|5702.4|0
1612919400000|2021-02-10 01:10:00|5708.6|5705.6|5705.8|5702.8|5708.6|5705.6|5704.4|5701.4|0
1612919700000|2021-02-10 01:15:00|5706.1|5703.1|5713.6|5710.6|5715.2|5712.2|5706.1|5703.1|0
1612920000000|2021-02-10 01:20:00|5713.5|5710.5|5712|5709|5713.6|5710.6|5712|5709|0
1612920300000|2021-02-10 01:25:00|5712.3|5709.3|5710.5|5707.5|5713.5|5710.5|5710.4|5707.4|0
1612920600000|2021-02-10 01:30:00|5711|5708|5710.5|5707.5|5713.4|5710.4|5709|5706|0
1612920900000|2021-02-10 01:35:00|5710.6|5707.6|5710.5|5707.5|5712.7|5709.7|5710.5|5707.5|0
1612921200000|2021-02-10 01:40:00|5711.1|5708.1|5713.5|5710.5|5715|5712|5710.5|5707.5|0
1612921500000|2021-02-10 01:45:00|5713.8|5710.8|5715|5712|5715|5712|5713.5|5710.5|0
1612921800000|2021-02-10 01:50:00|5715.1|5712.1|5715.6|5712.6|5717.4|5714.4|5714.6|5711.6|0
1612922100000|2021-02-10 01:55:00|5715.7|5712.7|5718.6|5715.6|5718.8|5715.8|5715.7|5712.7|0
1612922400000|2021-02-10 02:00:00|5718.7|5715.7|5720.7|5717.7|5720.7|5717.7|5718.6|5715.6|0
1612922700000|2021-02-10 02:05:00|5721.2|5718.2|5719.8|5716.8|5722.1|5719.1|5719|5716|0
1612923000000|2021-02-10 02:10:00|5720|5717|5720.5|5717.5|5720.6|5717.6|5719.8|5716.8|0
1612923300000|2021-02-10 02:15:00|5720.2|5717.2|5720.5|5717.5|5720.5|5717.5|5719.1|5716.1|0
1612923600000|2021-02-10 02:20:00|5720.4|5717.4|5719|5716|5720.5|5717.5|5718.9|5715.9|0
1612923900000|2021-02-10 02:25:00|5718.9|5715.9|5719.1|5716.1|5720.4|5717.4|5718.9|5715.9|0
1612924200000|2021-02-10 02:30:00|5719.3|5716.3|5719.8|5716.8|5720.5|5717.5|5719|5716|0
1612924500000|2021-02-10 02:35:00|5719.5|5716.5|5717.6|5714.6|5720.5|5717.5|5717.6|5714.6|0
1612924800000|2021-02-10 02:40:00|5718.1|5715.1|5718.8|5715.8|5720.3|5717.3|5718.1|5715.1|0
1612925100000|2021-02-10 02:45:00|5719.1|5716.1|5718.7|5715.7|5720.3|5717.3|5717.4|5714.4|0
1612925400000|2021-02-10 02:50:00|5718.5|5715.5|5718.7|5715.7|5718.7|5715.7|5717.3|5714.3|0
1612925700000|2021-02-10 02:55:00|5718.6|5715.6|5718.8|5715.8|5718.8|5715.8|5717.2|5714.2|0
1612926000000|2021-02-10 03:00:00|5718.7|5715.7|5718.8|5715.8|5720.3|5717.3|5718.7|5715.7|0
1612926300000|2021-02-10 03:05:00|5718.9|5715.9|5718.9|5715.9|5720.3|5717.3|5718.8|5715.8|0
1612926600000|2021-02-10 03:10:00|5719|5716|5718.9|5715.9|5720.5|5717.5|5718.9|5715.9|0
1612926900000|2021-02-10 03:15:00|5719.2|5716.2|5720.3|5717.3|5720.3|5717.3|5718.8|5715.8|0
1612927200000|2021-02-10 03:20:00|5720.2|5717.2|5720.3|5717.3|5720.3|5717.3|5720.2|5717.2|0
1612927500000|2021-02-10 03:25:00|5720.2|5717.2|5720.3|5717.3|5720.3|5717.3|5718.8|5715.8|0
1612927800000|2021-02-10 03:30:00|5720|5717|5718.1|5715.1|5720.3|5717.3|5718.1|5715.1|0
1612928100000|2021-02-10 03:35:00|5718.4|5715.4|5717.4|5714.4|5718.9|5715.9|5717.4|5714.4|0
1612928400000|2021-02-10 03:40:00|5718|5715|5718.9|5715.9|5718.9|5715.9|5717.4|5714.4|0
1612928700000|2021-02-10 03:45:00|5718.8|5715.8|5718.8|5715.8|5718.9|5715.9|5718.8|5715.8|0
1612929000000|2021-02-10 03:50:00|5718.9|5715.9|5718.9|5715.9|5718.9|5715.9|5717.4|5714.4|0
1612929300000|2021-02-10 03:55:00|5718.6|5715.6|5717.2|5714.2|5718.9|5715.9|5715.8|5712.8|0
1612929600000|2021-02-10 04:00:00|5717.3|5714.3|5717.2|5714.2|5717.3|5714.3|5715.8|5712.8|0
1612929900000|2021-02-10 04:05:00|5716.5|5713.5|5715.6|5712.6|5716.5|5713.5|5715.6|5712.6|0
1612930200000|2021-02-10 04:10:00|5715.7|5712.7|5714.3|5711.3|5715.7|5712.7|5714.3|5711.3|0
1612930500000|2021-02-10 04:15:00|5714.5|5711.5|5715.7|5712.7|5715.8|5712.8|5714.3|5711.3|0
1612930800000|2021-02-10 04:20:00|5715.8|5712.8|5714.3|5711.3|5715.8|5712.8|5714.3|5711.3|0
1612931100000|2021-02-10 04:25:00|5714.6|5711.6|5714.3|5711.3|5715.7|5712.7|5714.3|5711.3|0
1612931400000|2021-02-10 04:30:00|5714|5711|5714.2|5711.2|5714.3|5711.3|5712.9|5709.9|0
1612931700000|2021-02-10 04:35:00|5714.3|5711.3|5715.8|5712.8|5715.9|5712.9|5714.3|5711.3|0
1612932300000|2021-02-10 04:45:00|5715.3|5712.3|5714.5|5711.5|5715.8|5712.8|5714.4|5711.4|0
1612932600000|2021-02-10 04:50:00|5714.4|5711.4|5713|5710|5714.4|5711.4|5713|5710|0
1612932900000|2021-02-10 04:55:00|5713.5|5710.5|5715|5712|5715.8|5712.8|5713.5|5710.5|0
1612933200000|2021-02-10 05:00:00|5715.3|5712.3|5718.6|5715.6|5719.4|5716.4|5714.3|5711.3|0
1612933500000|2021-02-10 05:05:00|5718.9|5715.9|5717.9|5714.9|5719.3|5716.3|5716.4|5713.4|0
1612933800000|2021-02-10 05:10:00|5717.8|5714.8|5717.9|5714.9|5717.9|5714.9|5717.8|5714.8|0
1612934100000|2021-02-10 05:15:00|5717.8|5714.8|5717.9|5714.9|5717.9|5714.9|5717.8|5714.8|0
1612934400000|2021-02-10 05:20:00|5717.8|5714.8|5717.8|5714.8|5717.9|5714.9|5717.8|5714.8|0
1612934700000|2021-02-10 05:25:00|5717.9|5714.9|5717.9|5714.9|5717.9|5714.9|5717.8|5714.8|0
1612935000000|2021-02-10 05:30:00|5717.8|5714.8|5717.8|5714.8|5719.3|5716.3|5716.4|5713.4|0
1612935300000|2021-02-10 05:35:00|5717.9|5714.9|5717.7|5714.7|5717.9|5714.9|5716.9|5713.9|0
1612935600000|2021-02-10 05:40:00|5717.2|5714.2|5717.7|5714.7|5717.7|5714.7|5716.3|5713.3|0
1612935900000|2021-02-10 05:45:00|5717.1|5714.1|5717.7|5714.7|5717.8|5714.8|5716.3|5713.3|0
1612936200000|2021-02-10 05:50:00|5717.8|5714.8|5717.8|5714.8|5717.8|5714.8|5717.7|5714.7|0
1612936500000|2021-02-10 05:55:00|5718|5715|5717.7|5714.7|5719.2|5716.2|5717.6|5714.6|0
1612936800000|2021-02-10 06:00:00|5717.9|5714.9|5719.2|5716.2|5719.2|5716.2|5717.6|5714.6|0
1612937100000|2021-02-10 06:05:00|5719|5716|5718.8|5715.8|5719|5716|5718|5715|0
1612937400000|2021-02-10 06:10:00|5718.7|5715.7|5715.8|5712.8|5718.7|5715.7|5715.8|5712.8|0
1612937700000|2021-02-10 06:15:00|5715.7|5712.7|5714.1|5711.1|5715.8|5712.8|5714.1|5711.1|0
1612938000000|2021-02-10 06:20:00|5714|5711|5715.5|5712.5|5715.5|5712.5|5714|5711|0
1612938300000|2021-02-10 06:25:00|5715.4|5712.4|5714|5711|5715.5|5712.5|5714|5711|0
1612938600000|2021-02-10 06:30:00|5714.5|5711.5|5713.2|5710.2|5715.4|5712.4|5713.2|5710.2|0
1612938900000|2021-02-10 06:35:00|5713.9|5710.9|5712.7|5709.7|5714|5711|5712.5|5709.5|0
1612939200000|2021-02-10 06:40:00|5713.2|5710.2|5712.7|5709.7|5714|5711|5712.6|5709.6|0
1612939500000|2021-02-10 06:45:00|5712.6|5709.6|5712.6|5709.6|5712.7|5709.7|5711.3|5708.3|0
1612939800000|2021-02-10 06:50:00|5712.7|5709.7|5714.8|5711.8|5715.5|5712.5|5712.6|5709.6|0
1612940100000|2021-02-10 06:55:00|5715|5712|5716|5713|5717.4|5714.4|5714|5711|0
1612940400000|2021-02-10 07:00:00|5715.9|5712.9|5711.2|5709.2|5721.7|5719.7|5710.5|5708.5|404
1612940700000|2021-02-10 07:05:00|5711|5709|5712.7|5710.7|5713.2|5711.2|5709|5707|263
1612941000000|2021-02-10 07:10:00|5713|5711|5711.2|5709.2|5713|5711|5710.5|5708.5|86
1612941300000|2021-02-10 07:15:00|5711|5709|5713.7|5711.7|5714|5712|5711|5709|66
1612941600000|2021-02-10 07:20:00|5714|5712|5713.7|5711.7|5714.5|5712.5|5713|5711|62
1612941900000|2021-02-10 07:25:00|5714|5712|5714.5|5712.5|5715|5713|5713|5711|59
1612942200000|2021-02-10 07:30:00|5714.7|5712.7|5715.7|5713.7|5716.2|5714.2|5714.2|5712.2|84
1612942500000|2021-02-10 07:35:00|5715.5|5713.5|5718.2|5716.2|5718.5|5716.5|5715.2|5713.2|115
1612942800000|2021-02-10 07:40:00|5718.5|5716.5|5719.7|5717.7|5720.5|5718.5|5717.2|5715.2|145
1612943100000|2021-02-10 07:45:00|5720|5718|5721.2|5719.2|5721.5|5719.5|5719|5717|98
1612943400000|2021-02-10 07:50:00|5721|5719|5722.5|5720.5|5723.5|5721.5|5720.2|5718.2|205
1612943700000|2021-02-10 07:55:00|5723|5721|5718|5716|5723|5721|5716.2|5714.2|318
1612944000000|2021-02-10 08:00:00|5717.5|5716.5|5714.2|5713.2|5722.2|5721.2|5707.5|5706.5|2043
1612944300000|2021-02-10 08:05:00|5714.5|5713.5|5709.5|5708.5|5715|5714|5708.5|5707.5|833
1612944600000|2021-02-10 08:10:00|5709|5708|5701.2|5700.2|5709|5708|5696.5|5695.5|1040
1612944900000|2021-02-10 08:15:00|5701.5|5700.5|5703.5|5702.5|5707.5|5706.5|5699.5|5698.5|1504
1612945200000|2021-02-10 08:20:00|5703.7|5702.7|5702|5701|5706.5|5705.5|5701|5700|367
1612945500000|2021-02-10 08:25:00|5702.2|5701.2|5696.7|5695.7|5702.5|5701.5|5695|5694|536
1612945800000|2021-02-10 08:30:00|5697|5696|5687.2|5686.2|5698|5697|5683.5|5682.5|814
1612946100000|2021-02-10 08:35:00|5687.5|5686.5|5685.2|5684.2|5690|5689|5681.5|5680.5|624
1612946400000|2021-02-10 08:40:00|5685.9|5684.9|5689.2|5688.2|5689.2|5688.2|5685.2|5684.2|390
1612946700000|2021-02-10 08:45:00|5688.9|5687.9|5693.2|5692.2|5693.4|5692.4|5684.4|5683.4|298
1612947000000|2021-02-10 08:50:00|5693.4|5692.4|5695.9|5694.9|5698.2|5697.2|5690.7|5689.7|400
1612947300000|2021-02-10 08:55:00|5695.7|5694.7|5699.2|5698.2|5702.7|5701.7|5695.7|5694.7|372
1612947600000|2021-02-10 09:00:00|5698.9|5697.9|5699.4|5698.4|5704.9|5703.9|5698.4|5697.4|353
1612947900000|2021-02-10 09:05:00|5699.2|5698.2|5698.7|5697.7|5702.2|5701.2|5696.2|5695.2|186
1612948200000|2021-02-10 09:10:00|5698.4|5697.4|5695.9|5694.9|5698.4|5697.4|5695.2|5694.2|230
1612948500000|2021-02-10 09:15:00|5695.7|5694.7|5696.2|5695.2|5696.9|5695.9|5692.7|5691.7|268
1612948800000|2021-02-10 09:20:00|5695.9|5694.9|5696.7|5695.7|5696.9|5695.9|5694.2|5693.2|174
1612949100000|2021-02-10 09:25:00|5696.4|5695.4|5696.7|5695.7|5697.2|5696.2|5693.2|5692.2|139
1612949400000|2021-02-10 09:30:00|5696.9|5695.9|5701.4|5700.4|5701.7|5700.7|5696.7|5695.7|139
1612949700000|2021-02-10 09:35:00|5701.2|5700.2|5698.9|5697.9|5702.2|5701.2|5697.9|5696.9|152
1612950000000|2021-02-10 09:40:00|5699.2|5698.2|5699.7|5698.7|5700.7|5699.7|5697.9|5696.9|148
1612950300000|2021-02-10 09:45:00|5699.9|5698.9|5699.4|5698.4|5702.2|5701.2|5698.9|5697.9|140
1612950600000|2021-02-10 09:50:00|5699.2|5698.2|5698.4|5697.4|5700.4|5699.4|5698.2|5697.2|166
1612950900000|2021-02-10 09:55:00|5698.2|5697.2|5698.7|5697.7|5699.4|5698.4|5695.7|5694.7|138
1612951200000|2021-02-10 10:00:00|5698.2|5697.2|5694.4|5693.4|5698.4|5697.4|5693.7|5692.7|139
1612951500000|2021-02-10 10:05:00|5694.7|5693.7|5692.2|5691.2|5694.7|5693.7|5690.7|5689.7|311
1612951800000|2021-02-10 10:10:00|5692.4|5691.4|5688.2|5687.2|5692.9|5691.9|5688.2|5687.2|89
1612952100000|2021-02-10 10:15:00|5687.9|5686.9|5691.2|5690.2|5691.2|5690.2|5685.4|5684.4|230
1612952400000|2021-02-10 10:20:00|5690.9|5689.9|5691.4|5690.4|5691.7|5690.7|5689.7|5688.7|311
1612952700000|2021-02-10 10:25:00|5691.2|5690.2|5692.7|5691.7|5692.9|5691.9|5690.7|5689.7|158
1612953000000|2021-02-10 10:30:00|5692.4|5691.4|5690.2|5689.2|5693.4|5692.4|5688.2|5687.2|224
1612953300000|2021-02-10 10:35:00|5690.4|5689.4|5692.9|5691.9|5693.2|5692.2|5689.7|5688.7|145
1612953600000|2021-02-10 10:40:00|5692.7|5691.7|5691.4|5690.4|5692.9|5691.9|5690.7|5689.7|118
1612953900000|2021-02-10 10:45:00|5691.2|5690.2|5689.4|5688.4|5692.2|5691.2|5689.2|5688.2|148
1612954200000|2021-02-10 10:50:00|5689.2|5688.2|5690.2|5689.2|5690.4|5689.4|5688.2|5687.2|77
1612954500000|2021-02-10 10:55:00|5689.9|5688.9|5691.4|5690.4|5692.7|5691.7|5689.7|5688.7|353
1612954800000|2021-02-10 11:00:00|5691.2|5690.2|5693.7|5692.7|5694.7|5693.7|5690.7|5689.7|104
1612955100000|2021-02-10 11:05:00|5694.2|5693.2|5695.2|5694.2|5697.2|5696.2|5693.9|5692.9|137
1612955400000|2021-02-10 11:10:00|5695.4|5694.4|5697.2|5696.2|5697.2|5696.2|5695.2|5694.2|42
1612955700000|2021-02-10 11:15:00|5697.4|5696.4|5697.7|5696.7|5698.7|5697.7|5697.2|5696.2|140
1612956000000|2021-02-10 11:20:00|5697.4|5696.4|5696.7|5695.7|5698.2|5697.2|5695.7|5694.7|148
1612956300000|2021-02-10 11:25:00|5696.9|5695.9|5695.7|5694.7|5697.2|5696.2|5695.7|5694.7|162
1612956600000|2021-02-10 11:30:00|5695.4|5694.4|5694.7|5693.7|5695.9|5694.9|5694.7|5693.7|113
1612956900000|2021-02-10 11:35:00|5694.4|5693.4|5690.9|5689.9|5695.7|5694.7|5690.7|5689.7|112
1612957200000|2021-02-10 11:40:00|5691.4|5690.4|5688.2|5687.2|5691.7|5690.7|5687.9|5686.9|155
1612957500000|2021-02-10 11:45:00|5688.4|5687.4|5685.4|5684.4|5689.2|5688.2|5685.2|5684.2|257
1612957800000|2021-02-10 11:50:00|5685.2|5684.2|5688.2|5687.2|5688.4|5687.4|5684.7|5683.7|192
1612958100000|2021-02-10 11:55:00|5687.9|5686.9|5691.2|5690.2|5691.4|5690.4|5687.7|5686.7|162
1612958400000|2021-02-10 12:00:00|5690.9|5689.9|5691.2|5690.2|5693.9|5692.9|5690.7|5689.7|319
1612958700000|2021-02-10 12:05:00|5691.4|5690.4|5692.7|5691.7|5693.2|5692.2|5689.4|5688.4|140
1612959000000|2021-02-10 12:10:00|5692.4|5691.4|5693.2|5692.2|5693.4|5692.4|5690.7|5689.7|95
1612959300000|2021-02-10 12:15:00|5693.4|5692.4|5694.2|5693.2|5694.7|5693.7|5692.2|5691.2|1160
1612959600000|2021-02-10 12:20:00|5693.9|5692.9|5691.2|5690.2|5695.2|5694.2|5690.4|5689.4|164
1612959900000|2021-02-10 12:25:00|5690.4|5689.4|5692.2|5691.2|5693.9|5692.9|5689.2|5688.2|118
1612960200000|2021-02-10 12:30:00|5692.4|5691.4|5692.7|5691.7|5693.4|5692.4|5691.2|5690.2|100
1612960500000|2021-02-10 12:35:00|5692.9|5691.9|5692.9|5691.9|5694.7|5693.7|5692.7|5691.7|158
1612960800000|2021-02-10 12:40:00|5692.5|5691.5|5693.5|5692.5|5694.3|5693.3|5691|5690|163
1612961100000|2021-02-10 12:45:00|5693.3|5692.3|5691.8|5690.8|5693.5|5692.5|5690.8|5689.8|56
1612961400000|2021-02-10 12:50:00|5692|5691|5691.8|5690.8|5692.8|5691.8|5689.3|5688.3|750
1612961700000|2021-02-10 12:55:00|5692|5691|5689.8|5688.8|5692.8|5691.8|5689|5688|142
1612962000000|2021-02-10 13:00:00|5690|5689|5689.5|5688.5|5690.3|5689.3|5688.3|5687.3|112
1612962300000|2021-02-10 13:05:00|5689.3|5688.3|5688.5|5687.5|5689.5|5688.5|5686.8|5685.8|101
1612962600000|2021-02-10 13:10:00|5688.8|5687.8|5692.8|5691.8|5693|5692|5688.3|5687.3|56
1612962900000|2021-02-10 13:15:00|5693|5692|5691.5|5690.5|5694.3|5693.3|5691.3|5690.3|1162
1612963200000|2021-02-10 13:20:00|5691.8|5690.8|5692.8|5691.8|5693.3|5692.3|5691.5|5690.5|62
1612963500000|2021-02-10 13:25:00|5693.3|5692.3|5690.5|5689.5|5694|5693|5689.5|5688.5|159
1612963800000|2021-02-10 13:30:00|5690.3|5689.3|5696.8|5695.8|5697.3|5696.3|5689.5|5688.5|460
1612964100000|2021-02-10 13:35:00|5697|5696|5693.3|5692.3|5697|5696|5691|5690|282
1612964400000|2021-02-10 13:40:00|5693|5692|5691.5|5690.5|5693.3|5692.3|5690.3|5689.3|187
1612964700000|2021-02-10 13:45:00|5691.8|5690.8|5690|5689|5691.8|5690.8|5689.5|5688.5|141
1612965000000|2021-02-10 13:50:00|5690.3|5689.3|5687.5|5686.5|5690.5|5689.5|5687.5|5686.5|171
1612965300000|2021-02-10 13:55:00|5687.3|5686.3|5689.3|5688.3|5689.3|5688.3|5687|5686|155
1612965600000|2021-02-10 14:00:00|5688.8|5687.8|5689.8|5688.8|5689.8|5688.8|5686.8|5685.8|206
1612965900000|2021-02-10 14:05:00|5689.3|5688.3|5692.5|5691.5|5692.8|5691.8|5689.3|5688.3|304
1612966200000|2021-02-10 14:10:00|5692.8|5691.8|5693.3|5692.3|5693.3|5692.3|5690.8|5689.8|166
1612966500000|2021-02-10 14:15:00|5693.5|5692.5|5692|5691|5693.8|5692.8|5691.3|5690.3|191
1612966800000|2021-02-10 14:20:00|5692.3|5691.3|5693.5|5692.5|5694.3|5693.3|5691.8|5690.8|118
1612967100000|2021-02-10 14:25:00|5693.3|5692.3|5696.8|5695.8|5696.8|5695.8|5693|5692|139
1612967400000|2021-02-10 14:30:00|5697|5696|5693.8|5692.8|5700.3|5699.3|5693.3|5692.3|517
1612967700000|2021-02-10 14:35:00|5694|5693|5696|5695|5697.3|5696.3|5692.8|5691.8|264
1612968000000|2021-02-10 14:40:00|5695.8|5694.8|5694.8|5693.8|5697|5696|5693|5692|178
1612968300000|2021-02-10 14:45:00|5694.5|5693.5|5699.3|5698.3|5700.8|5699.8|5694|5693|476
1612968600000|2021-02-10 14:50:00|5699|5698|5693.5|5692.5|5699.3|5698.3|5693.3|5692.3|233
1612968900000|2021-02-10 14:55:00|5693.3|5692.3|5696|5695|5697.3|5696.3|5693|5692|173
1612969200000|2021-02-10 15:00:00|5696.8|5695.8|5700.8|5699.8|5701|5700|5696.8|5695.8|260
1612969500000|2021-02-10 15:05:00|5700.5|5699.5|5700.5|5699.5|5700.8|5699.8|5699|5698|201
1612969800000|2021-02-10 15:10:00|5700.1|5699.1|5696.9|5695.9|5702.6|5701.6|5695.9|5694.9|408
1612970100000|2021-02-10 15:15:00|5696.6|5695.6|5695.1|5694.1|5699.1|5698.1|5693.9|5692.9|452
1612970400000|2021-02-10 15:20:00|5694.9|5693.9|5682.6|5681.6|5694.9|5693.9|5679.9|5678.9|998
1612970700000|2021-02-10 15:25:00|5682.9|5681.9|5683.9|5682.9|5689.6|5688.6|5678.9|5677.9|1017
1612971000000|2021-02-10 15:30:00|5684.1|5683.1|5675.1|5674.1|5685.4|5684.4|5674.1|5673.1|1137
1612971300000|2021-02-10 15:35:00|5674.9|5673.9|5675.1|5674.1|5682.4|5681.4|5673.9|5672.9|427
1612971600000|2021-02-10 15:40:00|5674.9|5673.9|5651.9|5650.9|5675.6|5674.6|5646.4|5645.4|1548
1612971900000|2021-02-10 15:45:00|5651.6|5650.6|5663.4|5662.4|5663.4|5662.4|5643.4|5642.4|1308
1612972200000|2021-02-10 15:50:00|5663.1|5662.1|5678.1|5677.1|5679.6|5678.6|5660.6|5659.6|1019
1612972500000|2021-02-10 15:55:00|5677.9|5676.9|5684.1|5683.1|5685.1|5684.1|5673.6|5672.6|611
1612972800000|2021-02-10 16:00:00|5683.9|5682.9|5671.4|5670.4|5686.4|5685.4|5671.4|5670.4|2613
1612973100000|2021-02-10 16:05:00|5671.6|5670.6|5676.4|5675.4|5678.6|5677.6|5667.9|5666.9|603
1612973400000|2021-02-10 16:10:00|5676.6|5675.6|5684.4|5683.4|5686.9|5685.9|5676.4|5675.4|440
1612973700000|2021-02-10 16:15:00|5684.6|5683.6|5681.1|5680.1|5686.1|5685.1|5679.4|5678.4|411
1612974000000|2021-02-10 16:20:00|5680.9|5679.9|5680.6|5679.6|5683.1|5682.1|5678.9|5677.9|542
1612974300000|2021-02-10 16:25:00|5680.9|5679.9|5668.4|5667.4|5682.4|5681.4|5667.9|5666.9|943
1612974600000|2021-02-10 16:30:00|5669.1|5667.1|5671.1|5669.1|5671.4|5669.4|5658.1|5656.1|1847
1612974900000|2021-02-10 16:35:00|5670.9|5668.9|5671.4|5669.4|5672.1|5670.1|5666.6|5664.6|5759
1612975200000|2021-02-10 16:40:00|5671.1|5669.1|5665.6|5663.6|5671.6|5669.6|5664.9|5662.9|216
1612975500000|2021-02-10 16:45:00|5665.9|5663.9|5666.6|5664.6|5667.1|5665.1|5664.1|5662.1|165
1612975800000|2021-02-10 16:50:00|5666.9|5664.9|5670.4|5668.4|5670.9|5668.9|5665.1|5663.1|118
1612976100000|2021-02-10 16:55:00|5670.6|5668.6|5667.1|5665.1|5674.9|5672.9|5667.1|5665.1|158
1612976400000|2021-02-10 17:00:00|5666.6|5664.6|5660.6|5658.6|5667.4|5665.4|5659.9|5657.9|252
1612976700000|2021-02-10 17:05:00|5660.4|5658.4|5660.4|5658.4|5661.6|5659.6|5657.4|5655.4|217
1612977000000|2021-02-10 17:10:00|5660.1|5658.1|5664.6|5662.6|5665.1|5663.1|5658.9|5656.9|152
1612977300000|2021-02-10 17:15:00|5664.4|5662.4|5664.6|5662.6|5665.9|5663.9|5660.1|5658.1|79
1612977600000|2021-02-10 17:20:00|5664.9|5662.9|5657.6|5655.6|5664.9|5662.9|5657.4|5655.4|64
1612977900000|2021-02-10 17:25:00|5657.4|5655.4|5663.4|5661.4|5665.4|5663.4|5657.4|5655.4|142
1612978200000|2021-02-10 17:30:00|5663.1|5661.1|5660.4|5658.4|5663.1|5661.1|5658.9|5656.9|88
1612978500000|2021-02-10 17:35:00|5660.6|5658.6|5659.4|5657.4|5661.6|5659.6|5658.1|5656.1|84
1612978800000|2021-02-10 17:40:00|5659.6|5657.6|5661.1|5659.1|5663.4|5661.4|5658.9|5656.9|42
1612979100000|2021-02-10 17:45:00|5661.4|5659.4|5664.1|5662.1|5664.9|5662.9|5660.4|5658.4|13
1612979400000|2021-02-10 17:50:00|5664.4|5662.4|5665.4|5663.4|5667.1|5665.1|5663.6|5661.6|55
1612979700000|2021-02-10 17:55:00|5665.1|5663.1|5665.1|5663.1|5667.4|5665.4|5664.9|5662.9|52
1612980000000|2021-02-10 18:00:00|5664.9|5662.9|5666.9|5664.9|5666.9|5664.9|5663.9|5661.9|35
1612980300000|2021-02-10 18:05:00|5667.1|5665.1|5665.6|5663.6|5668.1|5666.1|5665.4|5663.4|27
1612980600000|2021-02-10 18:10:00|5665.4|5663.4|5668.1|5666.1|5668.4|5666.4|5664.6|5662.6|43
1612980900000|2021-02-10 18:15:00|5667.9|5665.9|5668.4|5666.4|5669.1|5667.1|5665.4|5663.4|47
1612981200000|2021-02-10 18:20:00|5668.6|5666.6|5669.6|5667.6|5671.4|5669.4|5668.4|5666.4|57
1612981500000|2021-02-10 18:25:00|5669.4|5667.4|5669.1|5667.1|5670.4|5668.4|5668.6|5666.6|7
1612981800000|2021-02-10 18:30:00|5668.9|5666.9|5671.1|5669.1|5672.1|5670.1|5668.4|5666.4|17
1612982100000|2021-02-10 18:35:00|5671.4|5669.4|5671.1|5669.1|5671.9|5669.9|5669.9|5667.9|27
1612982400000|2021-02-10 18:40:00|5671.4|5669.4|5670.4|5668.4|5671.4|5669.4|5668.9|5666.9|24
1612982700000|2021-02-10 18:45:00|5670.1|5668.1|5666.1|5664.1|5670.9|5668.9|5665.9|5663.9|103
1612983000000|2021-02-10 18:50:00|5665.9|5663.9|5667.9|5665.9|5668.9|5666.9|5665.4|5663.4|41
1612983300000|2021-02-10 18:55:00|5667.6|5665.6|5667.9|5665.9|5668.6|5666.6|5666.1|5664.1|38
1612983600000|2021-02-10 19:00:00|5667.4|5665.4|5666.6|5664.6|5671.1|5669.1|5666.1|5664.1|93
1612983900000|2021-02-10 19:05:00|5666.9|5664.9|5666.4|5664.4|5668.1|5666.1|5665.4|5663.4|118
1612984200000|2021-02-10 19:10:00|5666.6|5664.6|5665.9|5663.9|5667.1|5665.1|5665.6|5663.6|56
1612984500000|2021-02-10 19:15:00|5665.6|5663.6|5664.6|5662.6|5666.1|5664.1|5663.4|5661.4|81
1612984800000|2021-02-10 19:20:00|5664.4|5662.4|5664.9|5662.9|5665.1|5663.1|5661.4|5659.4|87
1612985100000|2021-02-10 19:25:00|5665.1|5663.1|5670.9|5668.9|5671.4|5669.4|5663.9|5661.9|78
1612985400000|2021-02-10 19:30:00|5671.1|5669.1|5672.6|5670.6|5674.6|5672.6|5669.1|5667.1|130
1612985700000|2021-02-10 19:35:00|5672.9|5670.9|5672.1|5670.1|5672.9|5670.9|5670.9|5668.9|67
1612986000000|2021-02-10 19:40:00|5671.9|5669.9|5673.6|5671.6|5674.6|5672.6|5671.9|5669.9|72
1612986300000|2021-02-10 19:45:00|5673.9|5671.9|5675.1|5673.1|5675.9|5673.9|5672.9|5670.9|49
1612986600000|2021-02-10 19:50:00|5674.9|5672.9|5673.6|5671.6|5675.4|5673.4|5672.9|5670.9|47
1612986900000|2021-02-10 19:55:00|5673.9|5671.9|5674.4|5672.4|5675.1|5673.1|5673.4|5671.4|59
1612987200000|2021-02-10 20:00:00|5674.6|5672.6|5676.1|5674.1|5676.9|5674.9|5674.1|5672.1|57
1612987500000|2021-02-10 20:05:00|5675.9|5673.9|5675.6|5673.6|5676.4|5674.4|5675.4|5673.4|6
1612987800000|2021-02-10 20:10:00|5675.9|5673.9|5675.4|5673.4|5676.1|5674.1|5673.9|5671.9|67
1612988100000|2021-02-10 20:15:00|5675.6|5673.6|5673.9|5671.9|5675.6|5673.6|5672.4|5670.4|34
1612988400000|2021-02-10 20:20:00|5673.6|5671.6|5672.4|5670.4|5674.4|5672.4|5672.4|5670.4|14
1612988700000|2021-02-10 20:25:00|5672.1|5670.1|5671.1|5669.1|5673.4|5671.4|5669.9|5667.9|53
1612989000000|2021-02-10 20:30:00|5670.9|5668.9|5668.6|5666.6|5672.6|5670.6|5668.6|5666.6|76
1612989300000|2021-02-10 20:35:00|5668.9|5666.9|5663.4|5661.4|5669.1|5667.1|5662.9|5660.9|45
1612989600000|2021-02-10 20:40:00|5663.6|5661.6|5660.9|5658.9|5665.4|5663.4|5660.9|5658.9|57
1612989900000|2021-02-10 20:45:00|5660.6|5658.6|5662.6|5660.6|5665.9|5663.9|5660.4|5658.4|69
1612990200000|2021-02-10 20:50:00|5662.4|5660.4|5664.1|5662.1|5666.9|5664.9|5661.9|5659.9|112
1612990500000|2021-02-10 20:55:00|5664.6|5662.6|5663.1|5661.1|5665.4|5663.4|5660.9|5658.9|132
1612990800000|2021-02-10 21:00:00|5664.3|5660.3|5667.4|5663.4|5670|5666|5664.3|5660.3|0
1612991100000|2021-02-10 21:05:00|5667.7|5663.7|5670|5666|5670.9|5666.9|5667.7|5663.7|0
1612991400000|2021-02-10 21:10:00|5669.7|5665.7|5670.5|5666.5|5671.9|5667.9|5667.4|5663.4|0
1612991700000|2021-02-10 21:15:00|5670.6|5666.6|5669.3|5665.3|5670.6|5666.6|5669.1|5665.1|0
1612992000000|2021-02-10 21:20:00|5669.5|5665.5|5669.3|5665.3|5669.6|5665.6|5669.2|5665.2|0
1612992300000|2021-02-10 21:25:00|5669.7|5665.7|5669.6|5665.6|5670|5666|5669.6|5665.6|0
1612992600000|2021-02-10 21:30:00|5669.3|5665.3|5668.4|5664.4|5670.4|5666.4|5667.8|5663.8|0
1612992900000|2021-02-10 21:35:00|5668.5|5664.5|5669|5665|5671.4|5667.4|5667.8|5663.8|0
1612993200000|2021-02-10 21:40:00|5669.1|5665.1|5668.7|5664.7|5669.5|5665.5|5667.5|5663.5|0
1612993500000|2021-02-10 21:45:00|5668.4|5664.4|5668.4|5664.4|5669.8|5665.8|5667.8|5663.8|0
1612993800000|2021-02-10 21:50:00|5668.5|5664.5|5668.4|5664.4|5669|5665|5668.1|5664.1|0
1612994100000|2021-02-10 21:55:00|5668.3|5664.3|5669.8|5665.8|5670.1|5666.1|5667.5|5663.5|0
1612994400000|2021-02-10 22:00:00|5669.4|5665.4|5669.6|5665.6|5670.2|5666.2|5669.1|5665.1|0
1612994700000|2021-02-10 22:05:00|5669.7|5665.7|5669.6|5665.6|5669.9|5665.9|5669.4|5665.4|0
1612995000000|2021-02-10 22:10:00|5669.5|5665.5|5669.5|5665.5|5669.6|5665.6|5669.5|5665.5|0
1612995300000|2021-02-10 22:15:00|5669.6|5665.6|5669.4|5665.4|5669.6|5665.6|5669.4|5665.4|0
1612995600000|2021-02-10 22:20:00|5669.3|5665.3|5669.5|5665.5|5669.5|5665.5|5669.1|5665.1|0
1612995900000|2021-02-10 22:25:00|5669.1|5665.1|5669.1|5665.1|5669.5|5665.5|5669|5665|0
1612996500000|2021-02-10 22:35:00|5669|5665|5669.3|5665.3|5669.8|5665.8|5669|5665|0
1612996800000|2021-02-10 22:40:00|5669.4|5665.4|5669.5|5665.5|5669.5|5665.5|5669.3|5665.3|0
1612997100000|2021-02-10 22:45:00|5669.3|5665.3|5669.3|5665.3|5669.3|5665.3|5669.3|5665.3|0
1612997400000|2021-02-10 22:50:00|5669.5|5665.5|5669.3|5665.3|5669.7|5665.7|5669.3|5665.3|0
1612997700000|2021-02-10 22:55:00|5669.5|5665.5|5669.5|5665.5|5669.7|5665.7|5669.4|5665.4|0
1612998000000|2021-02-10 23:00:00|5669.4|5665.4|5666.4|5662.4|5670.4|5666.4|5665|5661|0
1612998300000|2021-02-10 23:05:00|5666.7|5662.7|5666.4|5662.4|5666.7|5662.7|5665|5661|0
1612998600000|2021-02-10 23:10:00|5666.7|5662.7|5666.4|5662.4|5666.7|5662.7|5665.8|5661.8|0
1612998900000|2021-02-10 23:15:00|5666.2|5662.2|5667.4|5663.4|5668|5664|5665.3|5661.3|0
1612999200000|2021-02-10 23:20:00|5667.7|5663.7|5669.5|5665.5|5670.4|5666.4|5667.1|5663.1|0
1612999500000|2021-02-10 23:25:00|5669.8|5665.8|5668.1|5664.1|5670.1|5666.1|5667.5|5663.5|0
1612999800000|2021-02-10 23:30:00|5668.2|5664.2|5667.8|5663.8|5669.5|5665.5|5667|5663|0
1613000100000|2021-02-10 23:35:00|5667.7|5663.7|5666.6|5662.6|5669.2|5665.2|5666.3|5662.3|0
1613000400000|2021-02-10 23:40:00|5666.7|5662.7|5667.2|5663.2|5667.5|5663.5|5665.5|5661.5|0
1613000700000|2021-02-10 23:45:00|5667.4|5663.4|5667.7|5663.7|5668.2|5664.2|5666.9|5662.9|0
1613001000000|2021-02-10 23:50:00|5667.8|5663.8|5666.9|5662.9|5667.8|5663.8|5666.9|5662.9|0
1613001300000|2021-02-10 23:55:00|5666.8|5662.8|5667.3|5663.3|5667.5|5663.5|5666.2|5662.2|0
1613001600000|2021-02-11 00:00:00|5667.2|5663.2|5666.5|5662.5|5667.2|5663.2|5666.5|5662.5|0
1613001900000|2021-02-11 00:05:00|5666.6|5662.6|5666.5|5662.5|5667.5|5663.5|5665.2|5661.2|0
1613002200000|2021-02-11 00:10:00|5666.2|5662.2|5665.3|5661.3|5666.5|5662.5|5665.2|5661.2|0
1613002500000|2021-02-11 00:15:00|5665.2|5661.2|5664.5|5661.5|5667.6|5664.6|5661.6|5658.6|0
1613002800000|2021-02-11 00:20:00|5663.9|5660.9|5661.5|5658.5|5664.6|5661.6|5661.5|5658.5|0
1613003100000|2021-02-11 00:25:00|5661.6|5658.6|5661.5|5658.5|5663.1|5660.1|5661.5|5658.5|0
1613003400000|2021-02-11 00:30:00|5661.6|5658.6|5658.3|5655.3|5661.6|5658.6|5658.3|5655.3|0
1613003700000|2021-02-11 00:35:00|5658.2|5655.2|5658.3|5655.3|5658.3|5655.3|5655.1|5652.1|0
1613004000000|2021-02-11 00:40:00|5659.7|5656.7|5658.9|5655.9|5659.8|5656.8|5658.2|5655.2|0
1613004300000|2021-02-11 00:45:00|5658.7|5655.7|5656.5|5653.5|5658.7|5655.7|5655.1|5652.1|0
1613004600000|2021-02-11 00:50:00|5656.4|5653.4|5655.1|5652.1|5656.7|5653.7|5655|5652|0
1613004900000|2021-02-11 00:55:00|5655|5652|5655.9|5652.9|5656.6|5653.6|5655|5652|0
1613005200000|2021-02-11 01:00:00|5655.6|5652.6|5655.1|5652.1|5658.1|5655.1|5655.1|5652.1|0
1613005500000|2021-02-11 01:05:00|5655.7|5652.7|5658.8|5655.8|5658.8|5655.8|5655.7|5652.7|0
1613005800000|2021-02-11 01:10:00|5658.9|5655.9|5658.2|5655.2|5659.6|5656.6|5658.1|5655.1|0
1613006100000|2021-02-11 01:15:00|5658.1|5655.1|5661.1|5658.1|5661.1|5658.1|5657.4|5654.4|0
1613006400000|2021-02-11 01:20:00|5661.4|5658.4|5659.7|5656.7|5661.8|5658.8|5658.3|5655.3|0
1613006700000|2021-02-11 01:25:00|5659.8|5656.8|5660.4|5657.4|5661.2|5658.2|5659.7|5656.7|0
1613007000000|2021-02-11 01:30:00|5660.1|5657.1|5658.1|5655.1|5661.1|5658.1|5657.3|5654.3|0
1613007300000|2021-02-11 01:35:00|5657.8|5654.8|5658.1|5655.1|5658.2|5655.2|5656.6|5653.6|0
1613007600000|2021-02-11 01:40:00|5657.8|5654.8|5656.6|5653.6|5657.8|5654.8|5655.2|5652.2|0
1613007900000|2021-02-11 01:45:00|5656.7|5653.7|5656.7|5653.7|5658.1|5655.1|5656.6|5653.6|0
1613008200000|2021-02-11 01:50:00|5656.6|5653.6|5656.6|5653.6|5656.7|5653.7|5655.1|5652.1|0
1613008500000|2021-02-11 01:55:00|5656.7|5653.7|5658.2|5655.2|5659.8|5656.8|5656.6|5653.6|0
1613008800000|2021-02-11 02:00:00|5658.1|5655.1|5658.3|5655.3|5658.3|5655.3|5656.8|5653.8|0
1613009100000|2021-02-11 02:05:00|5658.4|5655.4|5656.9|5653.9|5658.4|5655.4|5656.8|5653.8|0
1613009400000|2021-02-11 02:10:00|5657|5654|5657|5654|5658.4|5655.4|5656.9|5653.9|0
1613009700000|2021-02-11 02:15:00|5657.3|5654.3|5659.9|5656.9|5660|5657|5657|5654|0
1613010000000|2021-02-11 02:20:00|5660|5657|5659.9|5656.9|5661.4|5658.4|5659.9|5656.9|0
1613010300000|2021-02-11 02:25:00|5660|5657|5659.9|5656.9|5660.7|5657.7|5659.9|5656.9|0
1613010600000|2021-02-11 02:30:00|5659.7|5656.7|5660|5657|5660|5657|5658.5|5655.5|0
1613010900000|2021-02-11 02:35:00|5659.7|5656.7|5663.3|5660.3|5663.3|5660.3|5658.6|5655.6|0
1613011200000|2021-02-11 02:40:00|5663.2|5660.2|5663.2|5660.2|5663.4|5660.4|5661.8|5658.8|0
1613011500000|2021-02-11 02:45:00|5663.3|5660.3|5664.1|5661.1|5664.8|5661.8|5663.2|5660.2|0
1613011800000|2021-02-11 02:50:00|5664.4|5661.4|5666.4|5663.4|5667.9|5664.9|5664.1|5661.1|0
1613012100000|2021-02-11 02:55:00|5666.5|5663.5|5666.4|5663.4|5667.9|5664.9|5666.4|5663.4|0
1613012400000|2021-02-11 03:00:00|5666.5|5663.5|5665|5662|5668|5665|5664.9|5661.9|0
1613012700000|2021-02-11 03:05:00|5665.5|5662.5|5664.9|5661.9|5666.4|5663.4|5664.9|5661.9|0
1613013000000|2021-02-11 03:10:00|5664.8|5661.8|5664.9|5661.9|5665.6|5662.6|5664.8|5661.8|0
1613013300000|2021-02-11 03:15:00|5665.2|5662.2|5664.9|5661.9|5667.1|5664.1|5664.9|5661.9|0
1613013600000|2021-02-11 03:20:00|5664.8|5661.8|5664.8|5661.8|5665.6|5662.6|5664.1|5661.1|0
1613013900000|2021-02-11 03:25:00|5664.9|5661.9|5666.3|5663.3|5666.3|5663.3|5664.8|5661.8|0
1613014200000|2021-02-11 03:30:00|5666.2|5663.2|5666.4|5663.4|5666.4|5663.4|5664.8|5661.8|0
1613014500000|2021-02-11 03:35:00|5665.7|5662.7|5667.2|5664.2|5667.2|5664.2|5665|5662|0
1613014800000|2021-02-11 03:40:00|5667.3|5664.3|5668|5665|5668.1|5665.1|5666.5|5663.5|0
1613015100000|2021-02-11 03:45:00|5667.7|5664.7|5667.9|5664.9|5668|5665|5666.5|5663.5|0
1613015400000|2021-02-11 03:50:00|5667.7|5664.7|5668.1|5665.1|5668.1|5665.1|5667.2|5664.2|0
1613015700000|2021-02-11 03:55:00|5668|5665|5668|5665|5668.1|5665.1|5667.9|5664.9|0
1613016000000|2021-02-11 04:00:00|5668.1|5665.1|5666.4|5663.4|5668.1|5665.1|5666.4|5663.4|0
1613016300000|2021-02-11 04:05:00|5666.9|5663.9|5667.9|5664.9|5667.9|5664.9|5666.9|5663.9|0
1613016600000|2021-02-11 04:10:00|5668|5665|5668.7|5665.7|5669.4|5666.4|5668|5665|0
1613016900000|2021-02-11 04:15:00|5669|5666|5668|5665|5669.4|5666.4|5666.5|5663.5|0
1613017200000|2021-02-11 04:20:00|5667.9|5664.9|5668|5665|5668.1|5665.1|5667.9|5664.9|0
1613017500000|2021-02-11 04:25:00|5668.1|5665.1|5669.6|5666.6|5669.6|5666.6|5668|5665|0
1613017800000|2021-02-11 04:30:00|5669.5|5666.5|5668.1|5665.1|5669.6|5666.6|5668.1|5665.1|0
1613018100000|2021-02-11 04:35:00|5668.2|5665.2|5668.2|5665.2|5668.2|5665.2|5668.1|5665.1|0
1613018400000|2021-02-11 04:40:00|5668.1|5665.1|5668.1|5665.1|5668.9|5665.9|5668.1|5665.1|0
1613018700000|2021-02-11 04:45:00|5668|5665|5668.1|5665.1|5668.1|5665.1|5668|5665|0
1613019000000|2021-02-11 04:50:00|5668.2|5665.2|5668.4|5665.4|5671.1|5668.1|5668.2|5665.2|0
1613019300000|2021-02-11 04:55:00|5668.3|5665.3|5666.9|5663.9|5668.3|5665.3|5666.9|5663.9|0
1613019600000|2021-02-11 05:00:00|5667.2|5664.2|5668.3|5665.3|5668.4|5665.4|5667.2|5664.2|0
1613019900000|2021-02-11 05:05:00|5668.4|5665.4|5666.9|5663.9|5668.4|5665.4|5666.9|5663.9|0
1613020200000|2021-02-11 05:10:00|5667.4|5664.4|5665.4|5662.4|5668.3|5665.3|5665.4|5662.4|0
1613020500000|2021-02-11 05:15:00|5665.3|5662.3|5667.2|5664.2|5667.9|5664.9|5663.7|5660.7|0
1613020800000|2021-02-11 05:20:00|5666.7|5663.7|5665.6|5662.6|5666.7|5663.7|5665.5|5662.5|0
1613021100000|2021-02-11 05:25:00|5665.5|5662.5|5667|5664|5667|5664|5665.5|5662.5|0
1613021400000|2021-02-11 05:30:00|5667.1|5664.1|5667|5664|5667.1|5664.1|5665.5|5662.5|0
1613021700000|2021-02-11 05:35:00|5666.9|5663.9|5668.4|5665.4|5668.4|5665.4|5666.9|5663.9|0
1613022000000|2021-02-11 05:40:00|5668.1|5665.1|5666.9|5663.9|5668.1|5665.1|5666.9|5663.9|0
1613022300000|2021-02-11 05:45:00|5667|5664|5667|5664|5667|5664|5666.9|5663.9|0
1613022600000|2021-02-11 05:50:00|5666.9|5663.9|5668.4|5665.4|5668.4|5665.4|5666.9|5663.9|0
1613022900000|2021-02-11 05:55:00|5668.3|5665.3|5668.4|5665.4|5668.4|5665.4|5668.3|5665.3|0
1613023200000|2021-02-11 06:00:00|5668.5|5665.5|5668.3|5665.3|5669.9|5666.9|5668.3|5665.3|0
1613023500000|2021-02-11 06:05:00|5668.4|5665.4|5669.8|5666.8|5669.8|5666.8|5668.4|5665.4|0
1613023800000|2021-02-11 06:10:00|5669.7|5666.7|5669.8|5666.8|5669.8|5666.8|5669.7|5666.7|0
1613024100000|2021-02-11 06:15:00|5669.7|5666.7|5669.8|5666.8|5669.8|5666.8|5669.7|5666.7|0
1613024400000|2021-02-11 06:20:00|5669.7|5666.7|5671.1|5668.1|5671.2|5668.2|5669.7|5666.7|0
1613024700000|2021-02-11 06:25:00|5671.2|5668.2|5671.7|5668.7|5672.5|5669.5|5671.1|5668.1|0
1613025000000|2021-02-11 06:30:00|5671.6|5668.6|5671.7|5668.7|5673|5670|5671.6|5668.6|0
1613025300000|2021-02-11 06:35:00|5671.8|5668.8|5674.5|5671.5|5676|5673|5671.8|5668.8|0
1613025600000|2021-02-11 06:40:00|5674.3|5671.3|5673|5670|5674.5|5671.5|5673|5670|0
1613025900000|2021-02-11 06:45:00|5673.3|5670.3|5673|5670|5673.7|5670.7|5673|5670|0
1613026200000|2021-02-11 06:50:00|5672.9|5669.9|5673|5670|5673|5670|5671.5|5668.5|0
1613026500000|2021-02-11 06:55:00|5673.5|5670.5|5672.4|5669.4|5674.4|5671.4|5672|5669|0
1613026800000|2021-02-11 07:00:00|5672.2|5669.2|5674.9|5672.9|5676.6|5674.6|5671.9|5669|248
1613027100000|2021-02-11 07:05:00|5675.1|5673.1|5676.9|5674.9|5678.9|5676.9|5675.1|5673.1|237
1613027400000|2021-02-11 07:10:00|5677.1|5675.1|5677.4|5675.4|5677.9|5675.9|5676.4|5674.4|86
1613027700000|2021-02-11 07:15:00|5677.1|5675.1|5677.1|5675.1|5677.9|5675.9|5675.9|5673.9|58
1613028000000|2021-02-11 07:20:00|5677.4|5675.4|5676.1|5674.1|5677.6|5675.6|5675.9|5673.9|27
1613028300000|2021-02-11 07:25:00|5675.9|5673.9|5674.9|5672.9|5676.4|5674.4|5674.4|5672.4|82
1613028600000|2021-02-11 07:30:00|5675.1|5673.1|5673.4|5671.4|5675.9|5673.9|5672.1|5670.1|150
1613028900000|2021-02-11 07:35:00|5673.1|5671.1|5673.9|5671.9|5674.4|5672.4|5671.9|5669.9|48
1613029200000|2021-02-11 07:40:00|5673.6|5671.6|5674.1|5672.1|5675.4|5673.4|5673.1|5671.1|68
1613029500000|2021-02-11 07:45:00|5674.4|5672.4|5670.6|5668.6|5676.4|5674.4|5670.6|5668.6|114
1613029800000|2021-02-11 07:50:00|5670.9|5668.9|5675.1|5673.1|5675.4|5673.4|5670.6|5668.6|91
1613030100000|2021-02-11 07:55:00|5675.4|5673.4|5677.1|5675.1|5678.9|5676.9|5674.6|5672.6|200
1613030400000|2021-02-11 08:00:00|5678.1|5676.1|5681.9|5680.9|5687.9|5686.9|5676.9|5675.9|1708
1613030700000|2021-02-11 08:05:00|5681.6|5680.6|5681.6|5680.6|5689.1|5688.1|5678.4|5677.4|777
1613031000000|2021-02-11 08:10:00|5681.9|5680.9|5668.6|5667.6|5682.6|5681.6|5665.6|5664.6|852
1613031300000|2021-02-11 08:15:00|5668.9|5667.9|5673.9|5672.9|5676.1|5675.1|5666.9|5665.9|439
1613031600000|2021-02-11 08:20:00|5674.1|5673.1|5668.1|5667.1|5674.6|5673.6|5664.4|5663.4|432
1613031900000|2021-02-11 08:25:00|5667.9|5666.9|5672.9|5671.9|5674.6|5673.6|5667.9|5666.9|289
1613032200000|2021-02-11 08:30:00|5672.6|5671.6|5665.6|5664.6|5676.1|5675.1|5664.6|5663.6|460
1613032500000|2021-02-11 08:35:00|5666.1|5665.1|5670.4|5669.4|5673.1|5672.1|5664.4|5663.4|227
1613032800000|2021-02-11 08:40:00|5671|5670|5677.7|5676.7|5679.5|5678.5|5667.7|5666.7|323
1613033100000|2021-02-11 08:45:00|5678|5677|5679.5|5678.5|5681.5|5680.5|5676.2|5675.2|501
1613033400000|2021-02-11 08:50:00|5679.2|5678.2|5686|5685|5686.5|5685.5|5678|5677|296
1613033700000|2021-02-11 08:55:00|5686.2|5685.2|5678.7|5677.7|5687|5686|5678.7|5677.7|272
1613034000000|2021-02-11 09:00:00|5678.5|5677.5|5672.5|5671.5|5680.2|5679.2|5672.2|5671.2|207
1613034300000|2021-02-11 09:05:00|5672.7|5671.7|5673.5|5672.5|5674.5|5673.5|5672|5671|195
1613034600000|2021-02-11 09:10:00|5673.2|5672.2|5670.7|5669.7|5674.5|5673.5|5670|5669|247
1613034900000|2021-02-11 09:15:00|5671|5670|5671.7|5670.7|5673|5672|5668.7|5667.7|232
1613035200000|2021-02-11 09:20:00|5672|5671|5670.7|5669.7|5673.5|5672.5|5670.2|5669.2|191
1613035500000|2021-02-11 09:25:00|5670.5|5669.5|5664.5|5663.5|5672|5671|5663.5|5662.5|407
1613035800000|2021-02-11 09:30:00|5665|5664|5663.7|5662.7|5666.2|5665.2|5661.5|5660.5|561
1613036100000|2021-02-11 09:35:00|5664|5663|5664.2|5663.2|5665.5|5664.5|5663|5662|195
1613036400000|2021-02-11 09:40:00|5664.5|5663.5|5669.2|5668.2|5670.2|5669.2|5663.2|5662.2|356
1613036700000|2021-02-11 09:45:00|5669|5668|5668.7|5667.7|5670.7|5669.7|5667|5666|168
1613037000000|2021-02-11 09:50:00|5668.5|5667.5|5666.5|5665.5|5671|5670|5665.2|5664.2|186
1613037300000|2021-02-11 09:55:00|5666.7|5665.7|5662.7|5661.7|5667|5666|5662|5661|190
1613037600000|2021-02-11 10:00:00|5663|5662|5666.7|5665.7|5667.5|5666.5|5661.7|5660.7|219
1613037900000|2021-02-11 10:05:00|5667|5666|5665.2|5664.2|5670.2|5669.2|5665|5664|240
1613038200000|2021-02-11 10:10:00|5665|5664|5663|5662|5666|5665|5662|5661|405
1613038500000|2021-02-11 10:15:00|5663.2|5662.2|5665.7|5664.7|5666|5665|5662.5|5661.5|204
1613038800000|2021-02-11 10:20:00|5666|5665|5660.2|5659.2|5666|5665|5659.5|5658.5|173
1613039100000|2021-02-11 10:25:00|5660.5|5659.5|5661|5660|5662|5661|5657.5|5656.5|224
1613039400000|2021-02-11 10:30:00|5661.2|5660.2|5663.5|5662.5|5666|5665|5660.7|5659.7|221
1613039700000|2021-02-11 10:35:00|5663.2|5662.2|5664|5663|5665.5|5664.5|5662.5|5661.5|116
1613040000000|2021-02-11 10:40:00|5663.7|5662.7|5663.7|5662.7|5664.5|5663.5|5662.5|5661.5|77
1613040300000|2021-02-11 10:45:00|5663.5|5662.5|5662.5|5661.5|5665.5|5664.5|5662.2|5661.2|101
1613040600000|2021-02-11 10:50:00|5662.2|5661.2|5664|5663|5664.7|5663.7|5661|5660|146
1613040900000|2021-02-11 10:55:00|5664.2|5663.2|5667.2|5666.2|5669|5668|5663.5|5662.5|252
1613041200000|2021-02-11 11:00:00|5667|5666|5668|5667|5668.2|5667.2|5666.2|5665.2|82
1613041500000|2021-02-11 11:05:00|5667.7|5666.7|5668|5667|5669.2|5668.2|5666.7|5665.7|84
1613041800000|2021-02-11 11:10:00|5668.2|5667.2|5670.7|5669.7|5671.7|5670.7|5668|5667|117
1613042100000|2021-02-11 11:15:00|5670.5|5669.5|5671|5670|5672.5|5671.5|5670.5|5669.5|96
1613042400000|2021-02-11 11:20:00|5671.2|5670.2|5673.5|5672.5|5674|5673|5669.7|5668.7|82
1613042700000|2021-02-11 11:25:00|5673.7|5672.7|5673.7|5672.7|5675.5|5674.5|5673|5672|177
1613043000000|2021-02-11 11:30:00|5674|5673|5673.7|5672.7|5674.2|5673.2|5672.5|5671.5|182
1613043300000|2021-02-11 11:35:00|5673.5|5672.5|5672.5|5671.5|5675|5674|5672.2|5671.2|91
1613043600000|2021-02-11 11:40:00|5672.2|5671.2|5673.7|5672.7|5674.7|5673.7|5672.2|5671.2|95
1613043900000|2021-02-11 11:45:00|5674|5673|5676.7|5675.7|5676.7|5675.7|5672.5|5671.5|150
1613044200000|2021-02-11 11:50:00|5677|5676|5676.5|5675.5|5679.5|5678.5|5675.7|5674.7|214
1613044500000|2021-02-11 11:55:00|5676.7|5675.7|5674.7|5673.7|5678|5677|5674.2|5673.2|230
1613044800000|2021-02-11 12:00:00|5674.5|5673.5|5674.7|5673.7|5676.5|5675.5|5673.7|5672.7|203
1613045100000|2021-02-11 12:05:00|5674.5|5673.5|5670|5669|5674.7|5673.7|5670|5669|118
1613045400000|2021-02-11 12:10:00|5670.2|5669.2|5672.2|5671.2|5672.2|5671.2|5669|5668|106
1613045700000|2021-02-11 12:15:00|5672.5|5671.5|5672.7|5671.7|5673.2|5672.2|5671|5670|81
1613046000000|2021-02-11 12:20:00|5673|5672|5672.5|5671.5|5673.2|5672.2|5671.7|5670.7|44
1613046300000|2021-02-11 12:25:00|5672.7|5671.7|5673.7|5672.7|5674|5673|5672|5671|29
1613046600000|2021-02-11 12:30:00|5674|5673|5673|5672|5674|5673|5672|5671|78
1613046900000|2021-02-11 12:35:00|5673.2|5672.2|5674.5|5673.5|5674.7|5673.7|5672|5671|91
1613047200000|2021-02-11 12:40:00|5674|5673|5672.7|5671.7|5674.2|5673.2|5672|5671|150
1613047500000|2021-02-11 12:45:00|5672.5|5671.5|5673.7|5672.7|5674|5673|5671.5|5670.5|116
1613047800000|2021-02-11 12:50:00|5674|5673|5673.2|5672.2|5674.5|5673.5|5672.5|5671.5|127
1613048100000|2021-02-11 12:55:00|5673.5|5672.5|5672.7|5671.7|5673.5|5672.5|5670.5|5669.5|163
1613048400000|2021-02-11 13:00:00|5673|5672|5674.7|5673.7|5676.5|5675.5|5672.5|5671.5|151
1613048700000|2021-02-11 13:05:00|5675|5674|5675.7|5674.7|5676.5|5675.5|5674|5673|116
1613049000000|2021-02-11 13:10:00|5676|5675|5672.7|5671.7|5676|5675|5672.7|5671.7|86
1613049300000|2021-02-11 13:15:00|5673|5672|5674.5|5673.5|5675.2|5674.2|5672.2|5671.2|177
1613049600000|2021-02-11 13:20:00|5674.2|5673.2|5673|5672|5674.5|5673.5|5671.7|5670.7|130
1613049900000|2021-02-11 13:25:00|5673.2|5672.2|5676.2|5675.2|5676.2|5675.2|5672.5|5671.5|115
1613050200000|2021-02-11 13:30:00|5676.5|5675.5|5674|5673|5676.7|5675.7|5672.5|5671.5|285
1613050500000|2021-02-11 13:35:00|5674.2|5673.2|5672|5671|5674.5|5673.5|5671.2|5670.2|164
1613050800000|2021-02-11 13:40:00|5672.2|5671.2|5676.5|5675.5|5676.7|5675.7|5672|5671|112
1613051100000|2021-02-11 13:45:00|5676.2|5675.2|5677.5|5676.5|5677.7|5676.7|5675.7|5674.7|186
1613051400000|2021-02-11 13:50:00|5677.2|5676.2|5674|5673|5678|5677|5673.7|5672.7|193
1613051700000|2021-02-11 13:55:00|5674.2|5673.2|5673.5|5672.5|5674.5|5673.5|5672.5|5671.5|141
1613052000000|2021-02-11 14:00:00|5673.7|5672.7|5675|5674|5675.5|5674.5|5673.5|5672.5|187
1613052300000|2021-02-11 14:05:00|5674.7|5673.7|5677|5676|5678|5677|5674.5|5673.5|127
1613052600000|2021-02-11 14:10:00|5676.7|5675.7|5675.5|5674.5|5678.5|5677.5|5675|5674|110
1613052900000|2021-02-11 14:15:00|5675.7|5674.7|5675.7|5674.7|5677|5676|5675.5|5674.5|212
1613053200000|2021-02-11 14:20:00|5675.5|5674.5|5679.7|5678.7|5680|5679|5675.5|5674.5|114
1613053500000|2021-02-11 14:25:00|5680|5679|5679.7|5678.7|5681.7|5680.7|5679|5678|167
1613053800000|2021-02-11 14:30:00|5680|5679|5679.2|5678.2|5681|5680|5676.7|5675.7|399
1613054100000|2021-02-11 14:35:00|5679|5678|5679|5678|5680.7|5679.7|5672|5671|443
1613054400000|2021-02-11 14:40:00|5679.2|5678.2|5676.7|5675.7|5680|5679|5675.2|5674.2|207
1613054700000|2021-02-11 14:45:00|5677|5676|5676.7|5675.7|5680.7|5679.7|5676.5|5675.5|197
1613055000000|2021-02-11 14:50:00|5677|5676|5669.5|5668.5|5677|5676|5666.2|5665.2|361
1613055300000|2021-02-11 14:55:00|5669.7|5668.7|5665.7|5664.7|5674.5|5673.5|5665.5|5664.5|258
1613055600000|2021-02-11 15:00:00|5666.2|5665.2|5668.7|5667.7|5668.7|5667.7|5664.2|5663.2|405
1613055900000|2021-02-11 15:05:00|5669|5668|5669.2|5668.2|5670|5669|5666.2|5665.2|170
1613056200000|2021-02-11 15:10:00|5669|5668|5672.8|5671.8|5673.3|5672.3|5667.3|5666.3|238
1613056500000|2021-02-11 15:15:00|5673|5672|5675.3|5674.3|5676.8|5675.8|5672.8|5671.8|131
1613056800000|2021-02-11 15:20:00|5675.5|5674.5|5675|5674|5678|5677|5674.3|5673.3|261
1613057100000|2021-02-11 15:25:00|5675.3|5674.3|5675|5674|5677|5676|5668.8|5667.8|729
1613057400000|2021-02-11 15:30:00|5675.5|5674.5|5670.8|5669.8|5675.5|5674.5|5669.5|5668.5|200
1613057700000|2021-02-11 15:35:00|5671|5670|5670|5669|5673.5|5672.5|5669.8|5668.8|212
1613058000000|2021-02-11 15:40:00|5669.8|5668.8|5675.3|5674.3|5675.8|5674.8|5669.8|5668.8|409
1613058300000|2021-02-11 15:45:00|5675.5|5674.5|5675.8|5674.8|5678.5|5677.5|5674.3|5673.3|249
1613058600000|2021-02-11 15:50:00|5675.5|5674.5|5674.8|5673.8|5676.5|5675.5|5672.8|5671.8|241
1613058900000|2021-02-11 15:55:00|5675|5674|5672.5|5671.5|5677.5|5676.5|5669.3|5668.3|377
1613059200000|2021-02-11 16:00:00|5672.8|5671.8|5670.3|5669.3|5674|5673|5670.3|5669.3|386
1613059500000|2021-02-11 16:05:00|5670|5669|5669.8|5668.8|5671.8|5670.8|5668.8|5667.8|288
1613059800000|2021-02-11 16:10:00|5669.5|5668.5|5665.3|5664.3|5669.8|5668.8|5663.8|5662.8|470
1613060100000|2021-02-11 16:15:00|5665|5664|5664.8|5663.8|5667|5666|5663.3|5662.3|336
1613060400000|2021-02-11 16:20:00|5664.5|5663.5|5664.8|5663.8|5664.8|5663.8|5661.3|5660.3|1034
1613060700000|2021-02-11 16:25:00|5664.3|5663.3|5666.3|5665.3|5666.8|5665.8|5663.3|5662.3|717
1613061000000|2021-02-11 16:30:00|5666.8|5664.8|5670|5668|5670|5668|5662.3|5660.3|2965
1613061300000|2021-02-11 16:35:00|5670.3|5668.3|5668.8|5666.8|5671.3|5669.3|5668.3|5666.3|783
1613061600000|2021-02-11 16:40:00|5668.5|5666.5|5668.8|5666.8|5670.3|5668.3|5667.3|5665.3|143
1613061900000|2021-02-11 16:45:00|5668.5|5666.5|5670.3|5668.3|5670.3|5668.3|5668|5666|2077
1613062200000|2021-02-11 16:50:00|5670|5668|5665.3|5663.3|5670.3|5668.3|5664.8|5662.8|153
1613062500000|2021-02-11 16:55:00|5665|5663|5667.3|5665.3|5667.3|5665.3|5663.8|5661.8|174
1613062800000|2021-02-11 17:00:00|5666.8|5664.8|5672|5670|5672.3|5670.3|5666.5|5664.5|818
1613063100000|2021-02-11 17:05:00|5671.8|5669.8|5666.3|5664.3|5671.8|5669.8|5664.3|5662.3|181
1613063400000|2021-02-11 17:10:00|5666|5664|5667.5|5665.5|5668.8|5666.8|5665.5|5663.5|206
1613063700000|2021-02-11 17:15:00|5667.8|5665.8|5658.8|5656.8|5667.8|5665.8|5658|5656|290
1613064000000|2021-02-11 17:20:00|5658.5|5656.5|5658.8|5656.8|5662|5660|5657.8|5655.8|127
1613064300000|2021-02-11 17:25:00|5658.5|5656.5|5654.8|5652.8|5659|5657|5653.3|5651.3|303
1613064600000|2021-02-11 17:30:00|5654.5|5652.5|5657|5655|5658.8|5656.8|5653.5|5651.5|121
1613064900000|2021-02-11 17:35:00|5656.8|5654.8|5659.3|5657.3|5660.5|5658.5|5656.8|5654.8|84
1613065200000|2021-02-11 17:40:00|5659|5657|5654|5652|5659.3|5657.3|5652.5|5650.5|116
1613065500000|2021-02-11 17:45:00|5654.3|5652.3|5657.5|5655.5|5657.8|5655.8|5649.3|5647.3|149
1613065800000|2021-02-11 17:50:00|5657.8|5655.8|5655.5|5653.5|5658.5|5656.5|5652|5650|94
1613066100000|2021-02-11 17:55:00|5655.8|5653.8|5658|5656|5658.3|5656.3|5654|5652|54
1613066400000|2021-02-11 18:00:00|5657.8|5655.8|5658.3|5656.3|5659|5657|5656.8|5654.8|41
1613066700000|2021-02-11 18:05:00|5658|5656|5656.3|5654.3|5659.5|5657.5|5655.3|5653.3|66
1613067000000|2021-02-11 18:10:00|5656|5654|5660|5658|5660.8|5658.8|5654.3|5652.3|38
1613067300000|2021-02-11 18:15:00|5659.8|5657.8|5661.5|5659.5|5661.8|5659.8|5659.8|5657.8|60
1613067600000|2021-02-11 18:20:00|5661.3|5659.3|5663.5|5661.5|5664|5662|5661|5659|79
1613067900000|2021-02-11 18:25:00|5663.3|5661.3|5662|5660|5663.5|5661.5|5661.3|5659.3|20
1613068200000|2021-02-11 18:30:00|5661.8|5659.8|5664|5662|5664.3|5662.3|5660.5|5658.5|38
1613068500000|2021-02-11 18:35:00|5663.8|5661.8|5664.5|5662.5|5665|5663|5663.3|5661.3|21
1613068800000|2021-02-11 18:40:00|5664.8|5662.8|5663.5|5661.5|5666.3|5664.3|5662.8|5660.8|84
1613069100000|2021-02-11 18:45:00|5663.3|5661.3|5663.5|5661.5|5664|5662|5661.3|5659.3|40
1613069400000|2021-02-11 18:50:00|5663.8|5661.8|5664|5662|5665.5|5663.5|5663.8|5661.8|64
1613069700000|2021-02-11 18:55:00|5664.3|5662.3|5663.3|5661.3|5665.8|5663.8|5663|5661|83
1613070000000|2021-02-11 19:00:00|5663|5661|5659.8|5657.8|5663.3|5661.3|5659|5657|87
1613070300000|2021-02-11 19:05:00|5659.5|5657.5|5660.8|5658.8|5662.8|5660.8|5658.8|5656.8|82
1613070600000|2021-02-11 19:10:00|5660.5|5658.5|5660|5658|5661|5659|5658|5656|48
1613070900000|2021-02-11 19:15:00|5659.8|5657.8|5662.5|5660.5|5662.8|5660.8|5659.8|5657.8|28
1613071200000|2021-02-11 19:20:00|5662.3|5660.3|5662|5660|5664.3|5662.3|5658.5|5656.5|91
1613071500000|2021-02-11 19:25:00|5662.3|5660.3|5663.8|5661.8|5665|5663|5661.8|5659.8|61
1613071800000|2021-02-11 19:30:00|5663.5|5661.5|5665|5663|5665.3|5663.3|5662.8|5660.8|56
1613072100000|2021-02-11 19:35:00|5664.8|5662.8|5663.3|5661.3|5664.8|5662.8|5661.3|5659.3|56
1613072400000|2021-02-11 19:40:00|5663.5|5661.5|5666.8|5664.8|5667|5665|5662.5|5660.5|81
1613072700000|2021-02-11 19:45:00|5666.5|5664.5|5666.3|5664.3|5666.8|5664.8|5665.5|5663.5|23
1613073000000|2021-02-11 19:50:00|5666.5|5664.5|5667.8|5665.8|5667.8|5665.8|5665.8|5663.8|27
1613073300000|2021-02-11 19:55:00|5668|5666|5668|5666|5668.8|5666.8|5666.3|5664.3|67
1613073600000|2021-02-11 20:00:00|5667.8|5665.8|5668|5666|5668.8|5666.8|5666.8|5664.8|30
1613073900000|2021-02-11 20:05:00|5668.3|5666.3|5670|5668|5670.3|5668.3|5667.8|5665.8|39
1613074200000|2021-02-11 20:10:00|5669.8|5667.8|5671.8|5669.8|5672.8|5670.8|5669.3|5667.3|89
1613074500000|2021-02-11 20:15:00|5671.5|5669.5|5670.8|5668.8|5672|5670|5670.5|5668.5|31
1613074800000|2021-02-11 20:20:00|5671|5669|5672.3|5670.3|5673.5|5671.5|5670.8|5668.8|59
1613075100000|2021-02-11 20:25:00|5672|5670|5670.8|5668.8|5672.8|5670.8|5670.8|5668.8|28
1613075400000|2021-02-11 20:30:00|5671.3|5669.3|5672|5670|5672.3|5670.3|5670.5|5668.5|31
1613075700000|2021-02-11 20:35:00|5671.8|5669.8|5670.5|5668.5|5672|5670|5670.3|5668.3|12
1613076000000|2021-02-11 20:40:00|5670.3|5668.3|5670.5|5668.5|5673|5671|5669.3|5667.3|43
1613076300000|2021-02-11 20:45:00|5670.3|5668.3|5672.5|5670.5|5674.3|5672.3|5670|5668|64
1613076600000|2021-02-11 20:50:00|5672.8|5670.8|5673|5671|5673.3|5671.3|5670.3|5668.3|29
1613076900000|2021-02-11 20:55:00|5672.5|5670.5|5673.5|5671.5|5674.8|5672.8|5672|5670|118
1613077200000|2021-02-11 21:00:00|5670.6|5669.5|5665.9|5661.9|5671.1|5669.5|5665.6|5661.6|0
1613077500000|2021-02-11 21:05:00|5666.2|5662.2|5664.5|5660.5|5666.5|5662.5|5662.6|5658.6|0
1613077800000|2021-02-11 21:10:00|5665.2|5661.2|5666.4|5662.4|5667|5663|5662.6|5658.6|0
1613078100000|2021-02-11 21:15:00|5666.5|5662.5|5666.4|5662.4|5666.5|5662.5|5665.7|5661.7|0
1613078400000|2021-02-11 21:20:00|5666.5|5662.5|5666.5|5662.5|5666.6|5662.6|5666.1|5662.1|0
1613078700000|2021-02-11 21:25:00|5666.4|5662.4|5666.4|5662.4|5666.5|5662.5|5666.2|5662.2|0
1613079000000|2021-02-11 21:30:00|5666.6|5662.6|5665.1|5661.1|5667.3|5663.3|5665.1|5661.1|0
1613079300000|2021-02-11 21:35:00|5665.2|5661.2|5665.6|5661.6|5667.4|5663.4|5665.2|5661.2|0
1613079600000|2021-02-11 21:40:00|5665.5|5661.5|5663.6|5659.6|5665.5|5661.5|5663.3|5659.3|0
1613079900000|2021-02-11 21:45:00|5663.7|5659.7|5663.6|5659.6|5663.9|5659.9|5662.7|5658.7|0
1613080200000|2021-02-11 21:50:00|5663.5|5659.5|5663.3|5659.3|5664.2|5660.2|5662.9|5658.9|0
1613080500000|2021-02-11 21:55:00|5663.2|5659.2|5662.9|5658.9|5663.2|5659.2|5661.9|5657.9|0
1613080800000|2021-02-11 22:00:00|5663.1|5659.1|5662.7|5658.7|5663.6|5659.6|5662.7|5658.7|0
1613081100000|2021-02-11 22:05:00|5662.8|5658.8|5663|5659|5663.1|5659.1|5662.8|5658.8|0
1613081400000|2021-02-11 22:10:00|5663.2|5659.2|5663.4|5659.4|5663.6|5659.6|5663.1|5659.1|0
1613081700000|2021-02-11 22:15:00|5663.7|5659.7|5663.6|5659.6|5663.8|5659.8|5663.6|5659.6|0
1613082000000|2021-02-11 22:20:00|5663.3|5659.3|5663.3|5659.3|5663.6|5659.6|5663.1|5659.1|0
1613082300000|2021-02-11 22:25:00|5663|5659|5662.3|5658.3|5663|5659|5662.3|5658.3|0
1613082600000|2021-02-11 22:30:00|5662.4|5658.4|5661.5|5657.5|5662.4|5658.4|5661.5|5657.5|0
1613082900000|2021-02-11 22:35:00|5662|5658|5661.3|5657.3|5662|5658|5661.3|5657.3|0
1613083200000|2021-02-11 22:40:00|5661.1|5657.1|5662|5658|5662|5658|5661.1|5657.1|0
1613083500000|2021-02-11 22:45:00|5661.6|5657.6|5661.1|5657.1|5661.7|5657.7|5661.1|5657.1|0
1613083800000|2021-02-11 22:50:00|5661.2|5657.2|5661.6|5657.6|5661.6|5657.6|5660.8|5656.8|0
1613084100000|2021-02-11 22:55:00|5661.8|5657.8|5661.8|5657.8|5661.9|5657.9|5661.5|5657.5|0
1613084400000|2021-02-11 23:00:00|5662.7|5658.7|5660.9|5656.9|5662.7|5658.7|5659.3|5655.3|0
1613084700000|2021-02-11 23:05:00|5661|5657|5663.3|5659.3|5664.3|5660.3|5660.7|5656.7|0
1613085000000|2021-02-11 23:10:00|5663|5659|5664.3|5660.3|5664.4|5660.4|5662|5658|0
1613085300000|2021-02-11 23:15:00|5664.6|5660.6|5665.3|5661.3|5665.3|5661.3|5664.3|5660.3|0
1613085600000|2021-02-11 23:20:00|5665.4|5661.4|5665.6|5661.6|5666|5662|5664.9|5660.9|0
1613085900000|2021-02-11 23:25:00|5665.3|5661.3|5664.3|5660.3|5665.3|5661.3|5664|5660|0
1613086200000|2021-02-11 23:30:00|5664.6|5660.6|5663.9|5659.9|5665.3|5661.3|5663.9|5659.9|0
1613086500000|2021-02-11 23:35:00|5663.6|5659.6|5665.3|5661.3|5665.6|5661.6|5663.3|5659.3|0
1613086800000|2021-02-11 23:40:00|5665|5661|5665.4|5661.4|5665.6|5661.6|5664.5|5660.5|0
1613087100000|2021-02-11 23:45:00|5665.3|5661.3|5666.8|5662.8|5667.2|5663.2|5665.3|5661.3|0
1613087400000|2021-02-11 23:50:00|5666.9|5662.9|5667.2|5663.2|5667.5|5663.5|5666.5|5662.5|0
1613087700000|2021-02-11 23:55:00|5667.5|5663.5|5669.2|5665.2|5669.2|5665.2|5667.2|5663.2|0
1613088000000|2021-02-12 00:00:00|5669.3|5665.3|5669.8|5665.8|5669.8|5665.8|5668.5|5664.5|0
1613088300000|2021-02-12 00:05:00|5669.6|5665.6|5671.8|5667.8|5671.8|5667.8|5668.6|5664.6|0
1613088600000|2021-02-12 00:10:00|5671.5|5667.5|5675|5671|5675.4|5671.4|5671.1|5667.1|0
1613088900000|2021-02-12 00:15:00|5674.6|5670.6|5670.8|5667.8|5674.6|5671.2|5670.1|5667.1|0
1613089200000|2021-02-12 00:20:00|5670.5|5667.5|5670|5667|5670.5|5667.5|5668.5|5665.5|0
1613089500000|2021-02-12 00:25:00|5670.1|5667.1|5667.1|5664.1|5670.1|5667.1|5667|5664|0
1613089800000|2021-02-12 00:30:00|5668.5|5665.5|5667.1|5664.1|5668.6|5665.6|5667.1|5664.1|0
1613090100000|2021-02-12 00:35:00|5667.7|5664.7|5669.2|5666.2|5669.9|5666.9|5667.1|5664.1|0
1613090400000|2021-02-12 00:40:00|5669.3|5666.3|5668.6|5665.6|5670|5667|5668.5|5665.5|0
1613090700000|2021-02-12 00:45:00|5668.5|5665.5|5665.7|5662.7|5668.5|5665.5|5665.6|5662.6|0
1613091000000|2021-02-12 00:50:00|5665.6|5662.6|5663.7|5660.7|5665.7|5662.7|5662.4|5659.4|0
1613091300000|2021-02-12 00:55:00|5663.8|5660.8|5663.9|5660.9|5663.9|5660.9|5662.3|5659.3|0
1613091600000|2021-02-12 01:00:00|5664|5661|5665.3|5662.3|5665.3|5662.3|5664|5661|0
1613091900000|2021-02-12 01:05:00|5665.2|5662.2|5664.6|5661.6|5665.3|5662.3|5663.8|5660.8|0
1613092200000|2021-02-12 01:10:00|5664.9|5661.9|5662.3|5659.3|5665.3|5662.3|5662.3|5659.3|0
1613092500000|2021-02-12 01:15:00|5662.4|5659.4|5663.7|5660.7|5665.2|5662.2|5662.3|5659.3|0
1613092800000|2021-02-12 01:20:00|5663.8|5660.8|5663.7|5660.7|5665.2|5662.2|5663.7|5660.7|0
1613093100000|2021-02-12 01:25:00|5663.8|5660.8|5663.9|5660.9|5663.9|5660.9|5663.7|5660.7|0
1613093400000|2021-02-12 01:30:00|5663.8|5660.8|5662.3|5659.3|5663.9|5660.9|5662.3|5659.3|0
1613093700000|2021-02-12 01:35:00|5662.4|5659.4|5662.2|5659.2|5663.7|5660.7|5662.1|5659.1|0
1613094000000|2021-02-12 01:40:00|5662.1|5659.1|5662.2|5659.2|5662.2|5659.2|5662|5659|0
1613094300000|2021-02-12 01:45:00|5662.1|5659.1|5663.6|5660.6|5663.6|5660.6|5662.1|5659.1|0
1613094600000|2021-02-12 01:50:00|5663.7|5660.7|5663.8|5660.8|5663.8|5660.8|5663.6|5660.6|0
1613094900000|2021-02-12 01:55:00|5664.3|5661.3|5665|5662|5665.2|5662.2|5663.6|5660.6|0
1613095200000|2021-02-12 02:00:00|5665.1|5662.1|5665.3|5662.3|5665.3|5662.3|5665|5662|0
1613095800000|2021-02-12 02:10:00|5665.4|5662.4|5665.3|5662.3|5666.8|5663.8|5665.3|5662.3|0
1613096100000|2021-02-12 02:15:00|5665.4|5662.4|5665.3|5662.3|5665.4|5662.4|5664.6|5661.6|0
1613096400000|2021-02-12 02:20:00|5665.1|5662.1|5663.8|5660.8|5665.3|5662.3|5663.8|5660.8|0
1613096700000|2021-02-12 02:25:00|5663.7|5660.7|5663|5660|5663.8|5660.8|5662.3|5659.3|0
1613097000000|2021-02-12 02:30:00|5663.3|5660.3|5662.2|5659.2|5663.7|5660.7|5662.2|5659.2|0
1613097300000|2021-02-12 02:35:00|5662.3|5659.3|5662.2|5659.2|5662.3|5659.3|5660.8|5657.8|0
1613097600000|2021-02-12 02:40:00|5662.3|5659.3|5659.2|5656.2|5662.3|5659.3|5659.2|5656.2|0
1613097900000|2021-02-12 02:45:00|5659.3|5656.3|5660.7|5657.7|5660.7|5657.7|5659.2|5656.2|0
1613098200000|2021-02-12 02:50:00|5660.2|5657.2|5659.4|5656.4|5660.2|5657.2|5657.9|5654.9|0
1613098500000|2021-02-12 02:55:00|5659.3|5656.3|5658.1|5655.1|5659.5|5656.5|5657.9|5654.9|0
1613098800000|2021-02-12 03:00:00|5658|5655|5658.5|5655.5|5658.6|5655.6|5656.6|5653.6|0
1613099100000|2021-02-12 03:05:00|5658.6|5655.6|5660|5657|5661.5|5658.5|5658.5|5655.5|0
1613099400000|2021-02-12 03:10:00|5660.1|5657.1|5661.6|5658.6|5661.6|5658.6|5660|5657|0
1613099700000|2021-02-12 03:15:00|5661.3|5658.3|5661.6|5658.6|5661.6|5658.6|5660.1|5657.1|0
1613100000000|2021-02-12 03:20:00|5661.5|5658.5|5661.5|5658.5|5663|5660|5660.2|5657.2|0
1613100300000|2021-02-12 03:25:00|5661.4|5658.4|5663|5660|5663|5660|5661.4|5658.4|0
1613100600000|2021-02-12 03:30:00|5662.4|5659.4|5661.6|5658.6|5663|5660|5661.5|5658.5|0
1613100900000|2021-02-12 03:35:00|5663|5660|5661.7|5658.7|5663.1|5660.1|5661.6|5658.6|0
1613101200000|2021-02-12 03:40:00|5661.6|5658.6|5663.1|5660.1|5663.1|5660.1|5661.6|5658.6|0
1613101500000|2021-02-12 03:45:00|5663.2|5660.2|5663.2|5660.2|5663.2|5660.2|5662.5|5659.5|0
1613101800000|2021-02-12 03:50:00|5663|5660|5663.2|5660.2|5663.2|5660.2|5662.5|5659.5|0
1613102100000|2021-02-12 03:55:00|5662.9|5659.9|5661.7|5658.7|5663.2|5660.2|5661.7|5658.7|0
1613102400000|2021-02-12 04:00:00|5661.8|5658.8|5664|5661|5664.7|5661.7|5661.7|5658.7|0
1613102700000|2021-02-12 04:05:00|5663.7|5660.7|5663.1|5660.1|5663.7|5660.7|5663.1|5660.1|0
1613103000000|2021-02-12 04:10:00|5662.8|5659.8|5663.1|5660.1|5663.1|5660.1|5662.4|5659.4|0
1613103300000|2021-02-12 04:15:00|5662.8|5659.8|5663.1|5660.1|5663.1|5660.1|5662.4|5659.4|0
1613103600000|2021-02-12 04:20:00|5663|5660|5661.6|5658.6|5663|5660|5661.5|5658.5|0
1613104200000|2021-02-12 04:30:00|5661.4|5658.4|5661.4|5658.4|5661.5|5658.5|5661.4|5658.4|0
1613104500000|2021-02-12 04:35:00|5661.3|5658.3|5661.4|5658.4|5661.4|5658.4|5661.3|5658.3|0
1613104800000|2021-02-12 04:40:00|5661.5|5658.5|5661.9|5658.9|5662.9|5659.9|5661.5|5658.5|0
1613105100000|2021-02-12 04:45:00|5662|5659|5661.8|5658.8|5662|5659|5661.8|5658.8|0
1613105700000|2021-02-12 04:55:00|5661.7|5658.7|5661.8|5658.8|5661.8|5658.8|5660.4|5657.4|0
1613106000000|2021-02-12 05:00:00|5661.7|5658.7|5659.6|5656.6|5661.9|5658.9|5659.6|5656.6|0
1613106300000|2021-02-12 05:05:00|5659.7|5656.7|5660.4|5657.4|5661.1|5658.1|5659.6|5656.6|0
1613106600000|2021-02-12 05:10:00|5660.7|5657.7|5661.2|5658.2|5661.2|5658.2|5659.7|5656.7|0
1613106900000|2021-02-12 05:15:00|5661.1|5658.1|5661.2|5658.2|5661.2|5658.2|5661.1|5658.1|0
1613107200000|2021-02-12 05:20:00|5661.1|5658.1|5664.7|5661.7|5664.7|5661.7|5661.1|5658.1|0
1613107500000|2021-02-12 05:25:00|5664.6|5661.6|5664.6|5661.6|5664.7|5661.7|5664.6|5661.6|0
1613107800000|2021-02-12 05:30:00|5664.7|5661.7|5666.1|5663.1|5667.6|5664.6|5664.6|5661.6|0
1613108100000|2021-02-12 05:35:00|5666.2|5663.2|5666.2|5663.2|5666.9|5663.9|5666.1|5663.1|0
1613108400000|2021-02-12 05:40:00|5666.1|5663.1|5666.1|5663.1|5666.8|5663.8|5665.4|5662.4|0
1613109000000|2021-02-12 05:50:00|5665.8|5662.8|5666.1|5663.1|5666.1|5663.1|5665.4|5662.4|0
1613109300000|2021-02-12 05:55:00|5665.8|5662.8|5666.2|5663.2|5666.2|5663.2|5664.7|5661.7|0
1613109600000|2021-02-12 06:00:00|5665.9|5662.9|5663.1|5660.1|5666.2|5663.2|5663.1|5660.1|0
1613109900000|2021-02-12 06:05:00|5663|5660|5663|5660|5663.1|5660.1|5661.6|5658.6|0
1613110200000|2021-02-12 06:10:00|5663.1|5660.1|5660.2|5657.2|5663.1|5660.1|5660.1|5657.1|0
1613110500000|2021-02-12 06:15:00|5660.1|5657.1|5659.8|5656.8|5661.3|5658.3|5659.8|5656.8|0
1613110800000|2021-02-12 06:20:00|5659.9|5656.9|5661.3|5658.3|5661.3|5658.3|5659.9|5656.9|0
1613111100000|2021-02-12 06:25:00|5661.1|5658.1|5659.9|5656.9|5661.4|5658.4|5659.9|5656.9|0
1613111400000|2021-02-12 06:30:00|5660|5657|5659.8|5656.8|5660|5657|5659.8|5656.8|0
1613111700000|2021-02-12 06:35:00|5659.7|5656.7|5659.7|5656.7|5659.8|5656.8|5659|5656|0
1613112000000|2021-02-12 06:40:00|5659.8|5656.8|5659.1|5656.1|5659.8|5656.8|5658.3|5655.3|0
1613112300000|2021-02-12 06:45:00|5659.3|5656.3|5659.9|5656.9|5659.9|5656.9|5658.5|5655.5|0
1613112600000|2021-02-12 06:50:00|5660|5657|5659.9|5656.9|5660|5657|5659.9|5656.9|0
1613112900000|2021-02-12 06:55:00|5659.6|5656.6|5660|5657|5660|5657|5658.5|5655.5|0
1613113200000|2021-02-12 07:00:00|5660.1|5657.1|5655|5653|5664.8|5662.8|5654.3|5652.3|494
1613113500000|2021-02-12 07:05:00|5655.3|5653.3|5656.8|5654.8|5658|5656|5653.8|5651.8|164
1613113800000|2021-02-12 07:10:00|5656.5|5654.5|5654.5|5652.5|5656.5|5654.5|5652.8|5650.8|94
1613114100000|2021-02-12 07:15:00|5654.3|5652.3|5653.5|5651.5|5656|5654|5653|5651|55
1613114400000|2021-02-12 07:20:00|5653.3|5651.3|5654.5|5652.5|5654.8|5652.8|5653|5651|47
1613114700000|2021-02-12 07:25:00|5654.8|5652.8|5657|5655|5657|5655|5654.5|5652.5|53
1613115000000|2021-02-12 07:30:00|5656.8|5654.8|5655|5653|5657|5655|5654.3|5652.3|81
1613115300000|2021-02-12 07:35:00|5654.8|5652.8|5655.5|5653.5|5657|5655|5654.8|5652.8|32
1613115600000|2021-02-12 07:40:00|5655.3|5653.3|5654.5|5652.5|5656.3|5654.3|5653.8|5651.8|34
1613115900000|2021-02-12 07:45:00|5654.3|5652.3|5655|5653|5655.8|5653.8|5653.8|5651.8|39
1613116200000|2021-02-12 07:50:00|5654.8|5652.8|5655.8|5653.8|5655.8|5653.8|5654.8|5652.8|52
1613116500000|2021-02-12 07:55:00|5655.3|5653.3|5657.5|5655.5|5657.5|5655.5|5652|5650|327
1613116800000|2021-02-12 08:00:00|5656|5655|5656|5655|5659.3|5658.3|5648.3|5647.3|1771
1613117100000|2021-02-12 08:05:00|5657.8|5656.8|5659.3|5658.3|5659.8|5658.8|5649.8|5648.8|987
1613117400000|2021-02-12 08:10:00|5659.5|5658.5|5661.5|5660.5|5664.8|5663.8|5655.8|5654.8|648
1613117700000|2021-02-12 08:15:00|5661.3|5660.3|5661.3|5660.3|5664.3|5663.3|5658.3|5657.3|519
1613118000000|2021-02-12 08:20:00|5661|5660|5656.8|5655.8|5663.5|5662.5|5654.8|5653.8|799
1613118300000|2021-02-12 08:25:00|5656.5|5655.5|5654|5653|5659|5658|5653.3|5652.3|405
1613118600000|2021-02-12 08:30:00|5653.8|5652.8|5653|5652|5654.8|5653.8|5645.8|5644.8|603
1613118900000|2021-02-12 08:35:00|5652.8|5651.8|5650|5649|5654.3|5653.3|5646.8|5645.8|434
1613119200000|2021-02-12 08:40:00|5650.3|5649.3|5639.6|5638.6|5650.8|5649.8|5638.1|5637.1|894
1613119500000|2021-02-12 08:45:00|5639.8|5638.8|5629.8|5628.8|5640.1|5639.1|5629.1|5628.1|712
1613119800000|2021-02-12 08:50:00|5630.1|5629.1|5641.1|5640.1|5641.3|5640.3|5627.3|5626.3|738
1613120100000|2021-02-12 08:55:00|5641.3|5640.3|5645.8|5644.8|5647.8|5646.8|5637.8|5636.8|585
1613120400000|2021-02-12 09:00:00|5645.6|5644.6|5651.1|5650.1|5654.1|5653.1|5645.6|5644.6|1000
1613120700000|2021-02-12 09:05:00|5650.6|5649.6|5652.6|5651.6|5655.1|5654.1|5650.1|5649.1|401
1613121000000|2021-02-12 09:10:00|5652.3|5651.3|5651.6|5650.6|5656.1|5655.1|5651.1|5650.1|285
1613121300000|2021-02-12 09:15:00|5651.8|5650.8|5651.3|5650.3|5654.1|5653.1|5650.6|5649.6|192
1613121600000|2021-02-12 09:20:00|5651.1|5650.1|5655.3|5654.3|5657.6|5656.6|5651.1|5650.1|230
1613121900000|2021-02-12 09:25:00|5655.1|5654.1|5654.3|5653.3|5656.8|5655.8|5653.3|5652.3|209
1613122200000|2021-02-12 09:30:00|5654.6|5653.6|5657.3|5656.3|5658.3|5657.3|5654.1|5653.1|165
1613122500000|2021-02-12 09:35:00|5657.6|5656.6|5660.3|5659.3|5660.6|5659.6|5656.3|5655.3|173
1613122800000|2021-02-12 09:40:00|5660.6|5659.6|5663.6|5662.6|5663.6|5662.6|5660.1|5659.1|242
1613123100000|2021-02-12 09:45:00|5663.1|5662.1|5664.6|5663.6|5665.1|5664.1|5661.8|5660.8|252
1613123400000|2021-02-12 09:50:00|5664.3|5663.3|5665.6|5664.6|5665.6|5664.6|5661.1|5660.1|241
1613123700000|2021-02-12 09:55:00|5665.3|5664.3|5666.6|5665.6|5667.8|5666.8|5664.6|5663.6|167
1613124000000|2021-02-12 10:00:00|5666.8|5665.8|5666.8|5665.8|5669.1|5668.1|5665.1|5664.1|181
1613124300000|2021-02-12 10:05:00|5666.6|5665.6|5668.3|5667.3|5668.6|5667.6|5666.1|5665.1|164
1613124600000|2021-02-12 10:10:00|5668.1|5667.1|5665.6|5664.6|5669.3|5668.3|5665.1|5664.1|214
1613124900000|2021-02-12 10:15:00|5666.1|5665.1|5668.3|5667.3|5668.3|5667.3|5664.6|5663.6|204
1613125200000|2021-02-12 10:20:00|5668.1|5667.1|5669.6|5668.6|5669.6|5668.6|5666.3|5665.3|145
1613125500000|2021-02-12 10:25:00|5669.3|5668.3|5669.6|5668.6|5670.3|5669.3|5668.1|5667.1|121
1613125800000|2021-02-12 10:30:00|5669.8|5668.8|5669.6|5668.6|5671.1|5670.1|5668.1|5667.1|194
1613126100000|2021-02-12 10:35:00|5669.8|5668.8|5667.3|5666.3|5670.3|5669.3|5667.1|5666.1|125
1613126400000|2021-02-12 10:40:00|5667.6|5666.6|5668.6|5667.6|5670.1|5669.1|5667.1|5666.1|143
1613126700000|2021-02-12 10:45:00|5668.8|5667.8|5666.8|5665.8|5669.8|5668.8|5666.1|5665.1|200
1613127000000|2021-02-12 10:50:00|5667.3|5666.3|5667.3|5666.3|5669.1|5668.1|5665.1|5664.1|242
1613127300000|2021-02-12 10:55:00|5667.8|5666.8|5668.6|5667.6|5670.3|5669.3|5667.8|5666.8|208
1613127600000|2021-02-12 11:00:00|5668.8|5667.8|5669.8|5668.8|5669.8|5668.8|5666.6|5665.6|212
1613127900000|2021-02-12 11:05:00|5670.1|5669.1|5671.3|5670.3|5671.6|5670.6|5669.6|5668.6|161
1613128200000|2021-02-12 11:10:00|5671.1|5670.1|5670.6|5669.6|5672.1|5671.1|5668.3|5667.3|1117
1613128500000|2021-02-12 11:15:00|5670.8|5669.8|5671.1|5670.1|5672.6|5671.6|5670.1|5669.1|174
1613128800000|2021-02-12 11:20:00|5671.3|5670.3|5672.8|5671.8|5674.1|5673.1|5671.3|5670.3|206
1613129100000|2021-02-12 11:25:00|5673.1|5672.1|5670.1|5669.1|5673.1|5672.1|5669.3|5668.3|156
1613129400000|2021-02-12 11:30:00|5670.6|5669.6|5671.1|5670.1|5673.3|5672.3|5670.1|5669.1|201
1613129700000|2021-02-12 11:35:00|5671.3|5670.3|5671.1|5670.1|5672.6|5671.6|5670.6|5669.6|111
1613130000000|2021-02-12 11:40:00|5671.3|5670.3|5672.1|5671.1|5673.3|5672.3|5670.6|5669.6|117
1613130300000|2021-02-12 11:45:00|5671.8|5670.8|5674.1|5673.1|5674.6|5673.6|5671.1|5670.1|204
1613130600000|2021-02-12 11:50:00|5673.8|5672.8|5676.6|5675.6|5676.8|5675.8|5673.1|5672.1|134
1613130900000|2021-02-12 11:55:00|5676.8|5675.8|5679.6|5678.6|5679.6|5678.6|5675.8|5674.8|293
1613131200000|2021-02-12 12:00:00|5680.1|5679.1|5676.6|5675.6|5682.1|5681.1|5676.6|5675.6|416
1613131500000|2021-02-12 12:05:00|5677.1|5676.1|5675.3|5674.3|5677.6|5676.6|5675.1|5674.1|228
1613131800000|2021-02-12 12:10:00|5675.6|5674.6|5674.8|5673.8|5675.6|5674.6|5673.6|5672.6|109
1613132100000|2021-02-12 12:15:00|5675.1|5674.1|5674.8|5673.8|5677.3|5676.3|5674.6|5673.6|149
1613132400000|2021-02-12 12:20:00|5674.6|5673.6|5676.6|5675.6|5677.6|5676.6|5674.6|5673.6|48
1613132700000|2021-02-12 12:25:00|5676.3|5675.3|5679.1|5678.1|5679.1|5678.1|5675.8|5674.8|115
1613133000000|2021-02-12 12:30:00|5679.3|5678.3|5681.8|5680.8|5682.1|5681.1|5679.3|5678.3|138
1613133300000|2021-02-12 12:35:00|5681.6|5680.6|5678.3|5677.3|5682.8|5681.8|5678.1|5677.1|171
1613133600000|2021-02-12 12:40:00|5678|5677|5678.3|5677.3|5679.5|5678.5|5676.8|5675.8|184
1613133900000|2021-02-12 12:45:00|5678.8|5677.8|5679.8|5678.8|5681|5680|5676.5|5675.5|479
1613134200000|2021-02-12 12:50:00|5680|5679|5679.5|5678.5|5680.8|5679.8|5679.5|5678.5|98
1613134500000|2021-02-12 12:55:00|5679.8|5678.8|5681.5|5680.5|5681.8|5680.8|5678.5|5677.5|180
1613134800000|2021-02-12 13:00:00|5681.3|5680.3|5684.8|5683.8|5685.3|5684.3|5681.3|5680.3|201
1613135100000|2021-02-12 13:05:00|5685|5684|5682|5681|5685.3|5684.3|5681.8|5680.8|138
1613135400000|2021-02-12 13:10:00|5682.3|5681.3|5682.3|5681.3|5682.8|5681.8|5680.8|5679.8|159
1613135700000|2021-02-12 13:15:00|5682.8|5681.8|5684.3|5683.3|5684.8|5683.8|5682.8|5681.8|238
1613136000000|2021-02-12 13:20:00|5684.5|5683.5|5686.3|5685.3|5686.3|5685.3|5683.3|5682.3|202
1613136300000|2021-02-12 13:25:00|5685.8|5684.8|5689.8|5688.8|5692|5691|5685.8|5684.8|546
1613136600000|2021-02-12 13:30:00|5690|5689|5687|5686|5690.5|5689.5|5686.5|5685.5|301
1613136900000|2021-02-12 13:35:00|5686.8|5685.8|5687.8|5686.8|5688.8|5687.8|5686.3|5685.3|156
1613137200000|2021-02-12 13:40:00|5687.5|5686.5|5691.3|5690.3|5692.3|5691.3|5687.3|5686.3|228
1613137500000|2021-02-12 13:45:00|5691.5|5690.5|5687.8|5686.8|5693.3|5692.3|5687.5|5686.5|592
1613137800000|2021-02-12 13:50:00|5688|5687|5686.3|5685.3|5689.8|5688.8|5686.3|5685.3|221
1613138100000|2021-02-12 13:55:00|5686.5|5685.5|5684.8|5683.8|5686.8|5685.8|5683.8|5682.8|181
1613138400000|2021-02-12 14:00:00|5685|5684|5685.3|5684.3|5687.3|5686.3|5684.3|5683.3|169
1613138700000|2021-02-12 14:05:00|5685.5|5684.5|5682.5|5681.5|5686.5|5685.5|5681.8|5680.8|262
1613139000000|2021-02-12 14:10:00|5682.8|5681.8|5682.8|5681.8|5685|5684|5681.8|5680.8|169
1613139300000|2021-02-12 14:15:00|5683|5682|5682|5681|5684|5683|5681.3|5680.3|156
1613139600000|2021-02-12 14:20:00|5682.3|5681.3|5683.3|5682.3|5683.5|5682.5|5681.3|5680.3|85
1613139900000|2021-02-12 14:25:00|5683.5|5682.5|5684|5683|5684.8|5683.8|5683.3|5682.3|120
1613140200000|2021-02-12 14:30:00|5684.3|5683.3|5687.5|5686.5|5690|5689|5682.5|5681.5|590
1613140500000|2021-02-12 14:35:00|5687.3|5686.3|5688.8|5687.8|5691.3|5690.3|5685.5|5684.5|460
1613140800000|2021-02-12 14:40:00|5689|5688|5689.8|5688.8|5691.8|5690.8|5686.8|5685.8|505
1613141100000|2021-02-12 14:45:00|5689.5|5688.5|5692.8|5691.8|5692.8|5691.8|5689|5688|532
1613141400000|2021-02-12 14:50:00|5692.5|5691.5|5691.3|5690.3|5692.8|5691.8|5689.3|5688.3|274
1613141700000|2021-02-12 14:55:00|5691.5|5690.5|5690.5|5689.5|5693.3|5692.3|5689.8|5688.8|203
1613142000000|2021-02-12 15:00:00|5689.8|5688.8|5691.5|5690.5|5692.8|5691.8|5688|5687|368
1613142300000|2021-02-12 15:05:00|5691.8|5690.8|5693.3|5692.3|5693.5|5692.5|5689|5688|249
1613142600000|2021-02-12 15:10:00|5692.7|5691.7|5696.4|5695.4|5697.2|5696.2|5692.4|5691.4|321
1613142900000|2021-02-12 15:15:00|5696.7|5695.7|5694.2|5693.2|5700.7|5699.7|5693.2|5692.2|437
1613143200000|2021-02-12 15:20:00|5694.4|5693.4|5696.2|5695.2|5698.7|5697.7|5693.2|5692.2|320
1613143500000|2021-02-12 15:25:00|5696.7|5695.7|5693.7|5692.7|5698.7|5697.7|5693.7|5692.7|293
1613143800000|2021-02-12 15:30:00|5693.9|5692.9|5692.4|5691.4|5694.7|5693.7|5690.7|5689.7|343
1613144100000|2021-02-12 15:35:00|5692.2|5691.2|5699.7|5698.7|5702.2|5701.2|5692.2|5691.2|600
1613144400000|2021-02-12 15:40:00|5699.4|5698.4|5703.4|5702.4|5703.7|5702.7|5699.4|5698.4|306
1613144700000|2021-02-12 15:45:00|5703.7|5702.7|5701.4|5700.4|5703.7|5702.7|5700.2|5699.2|247
1613145000000|2021-02-12 15:50:00|5701.7|5700.7|5695.2|5694.2|5702.7|5701.7|5694.9|5693.9|325
1613145300000|2021-02-12 15:55:00|5695.4|5694.4|5698.2|5697.2|5699.2|5698.2|5695.4|5694.4|347
1613145600000|2021-02-12 16:00:00|5697.9|5696.9|5697.7|5696.7|5699.2|5698.2|5696.9|5695.9|324
1613145900000|2021-02-12 16:05:00|5697.4|5696.4|5695.7|5694.7|5697.7|5696.7|5695.2|5694.2|258
1613146200000|2021-02-12 16:10:00|5695.9|5694.9|5697.7|5696.7|5697.9|5696.9|5695.7|5694.7|296
1613146500000|2021-02-12 16:15:00|5698.2|5697.2|5700.9|5699.9|5701.9|5700.9|5697.7|5696.7|784
1613146800000|2021-02-12 16:20:00|5700.7|5699.7|5703.2|5702.2|5705.2|5704.2|5700.2|5699.2|1397
1613147100000|2021-02-12 16:25:00|5703.4|5702.4|5705.2|5704.2|5705.7|5704.7|5702.9|5701.9|804
1613147400000|2021-02-12 16:30:00|5705.7|5703.7|5704.2|5702.2|5710.9|5708.9|5704.2|5702.2|3014
1613147700000|2021-02-12 16:35:00|5705.7|5703.7|5704.2|5702.2|5707.2|5705.2|5701.7|5699.7|894
1613148000000|2021-02-12 16:40:00|5704.4|5702.4|5705.7|5703.7|5706.7|5704.7|5704.2|5702.2|179
1613148300000|2021-02-12 16:45:00|5705.9|5703.9|5708.4|5706.4|5709.2|5707.2|5705.9|5703.9|112
1613148600000|2021-02-12 16:50:00|5708.7|5706.7|5707.4|5705.4|5708.7|5706.7|5707.2|5705.2|75
1613148900000|2021-02-12 16:55:00|5707.7|5705.7|5708.4|5706.4|5709.2|5707.2|5707.4|5705.4|94
1613149200000|2021-02-12 17:00:00|5708.2|5706.2|5709.4|5707.4|5710.7|5708.7|5707.4|5705.4|2100
1613149500000|2021-02-12 17:05:00|5709.7|5707.7|5709.2|5707.2|5710.2|5708.2|5708.2|5706.2|72
1613149800000|2021-02-12 17:10:00|5708.9|5706.9|5710.7|5708.7|5710.7|5708.7|5708.2|5706.2|80
1613150100000|2021-02-12 17:15:00|5710.4|5708.4|5707.2|5705.2|5710.4|5708.4|5707.2|5705.2|84
1613150400000|2021-02-12 17:20:00|5707.4|5705.4|5706.4|5704.4|5707.7|5705.7|5705.2|5703.2|57
1613150700000|2021-02-12 17:25:00|5706.2|5704.2|5705.9|5703.9|5707.2|5705.2|5705.9|5703.9|83
1613151000000|2021-02-12 17:30:00|5706.2|5704.2|5703.7|5701.7|5706.4|5704.4|5703.7|5701.7|29
1613151300000|2021-02-12 17:35:00|5703.4|5701.4|5702.9|5700.9|5704.7|5702.7|5701.9|5699.9|88
1613151600000|2021-02-12 17:40:00|5702.7|5700.7|5704.4|5702.4|5705.4|5703.4|5701.2|5699.2|161
1613151900000|2021-02-12 17:45:00|5704.7|5702.7|5704.9|5702.9|5705.4|5703.4|5704.2|5702.2|34
1613152200000|2021-02-12 17:50:00|5704.7|5702.7|5702.2|5700.2|5705.7|5703.7|5702.2|5700.2|59
1613152500000|2021-02-12 17:55:00|5702.4|5700.4|5704.4|5702.4|5704.9|5702.9|5702.2|5700.2|11
1613152800000|2021-02-12 18:00:00|5704.7|5702.7|5703.9|5701.9|5704.9|5702.9|5702.7|5700.7|47
1613153100000|2021-02-12 18:05:00|5704.2|5702.2|5701.9|5699.9|5704.2|5702.2|5701.7|5699.7|44
1613153400000|2021-02-12 18:10:00|5701.7|5699.7|5701.9|5699.9|5703.7|5701.7|5701.4|5699.4|30
1613153700000|2021-02-12 18:15:00|5702.2|5700.2|5698.7|5696.7|5703.4|5701.4|5698.4|5696.4|144
1613154000000|2021-02-12 18:20:00|5698.9|5696.9|5701.2|5699.2|5701.7|5699.7|5697.2|5695.2|93
1613154300000|2021-02-12 18:25:00|5700.9|5698.9|5702.4|5700.4|5702.7|5700.7|5700.7|5698.7|43
1613154600000|2021-02-12 18:30:00|5702.7|5700.7|5703.9|5701.9|5704.7|5702.7|5701.7|5699.7|24
1613154900000|2021-02-12 18:35:00|5703.7|5701.7|5703.7|5701.7|5705.2|5703.2|5703.4|5701.4|20
1613155200000|2021-02-12 18:40:00|5703.9|5701.9|5704.4|5702.4|5705.2|5703.2|5703.4|5701.4|30
1613155500000|2021-02-12 18:45:00|5704.2|5702.2|5704.4|5702.4|5704.7|5702.7|5703.9|5701.9|36
1613155800000|2021-02-12 18:50:00|5704.2|5702.2|5702.7|5700.7|5704.7|5702.7|5702.7|5700.7|27
1613156100000|2021-02-12 18:55:00|5702.4|5700.4|5702.7|5700.7|5702.7|5700.7|5700.2|5698.2|90
1613156400000|2021-02-12 19:00:00|5702.4|5700.4|5698.2|5696.2|5702.7|5700.7|5696.7|5694.7|547
1613156700000|2021-02-12 19:05:00|5698.4|5696.4|5699.9|5697.9|5700.2|5698.2|5696.9|5694.9|81
1613157000000|2021-02-12 19:10:00|5699.7|5697.7|5699.7|5697.7|5702.4|5700.4|5699.2|5697.2|157
1613157300000|2021-02-12 19:15:00|5699.9|5697.9|5701.4|5699.4|5701.4|5699.4|5698.7|5696.7|47
1613157600000|2021-02-12 19:20:00|5701.7|5699.7|5701.4|5699.4|5702.2|5700.2|5700.4|5698.4|40
1613157900000|2021-02-12 19:25:00|5701.2|5699.2|5702.2|5700.2|5702.7|5700.7|5699.7|5697.7|29
1613158200000|2021-02-12 19:30:00|5702.4|5700.4|5703.2|5701.2|5703.4|5701.4|5700.7|5698.7|34
1613158500000|2021-02-12 19:35:00|5702.9|5700.9|5702.2|5700.2|5702.9|5700.9|5700.7|5698.7|47
1613158800000|2021-02-12 19:40:00|5701.9|5699.9|5703.2|5701.2|5703.4|5701.4|5700.7|5698.7|26
1613159100000|2021-02-12 19:45:00|5702.9|5700.9|5705.7|5703.7|5705.9|5703.9|5702.7|5700.7|43
1613159400000|2021-02-12 19:50:00|5705.4|5703.4|5706.2|5704.2|5706.2|5704.2|5705.2|5703.2|36
1613159700000|2021-02-12 19:55:00|5706.4|5704.4|5705.2|5703.2|5706.7|5704.7|5705.2|5703.2|17
1613160000000|2021-02-12 20:00:00|5705.7|5703.7|5706.2|5704.2|5706.7|5704.7|5705.2|5703.2|30
1613160300000|2021-02-12 20:05:00|5706.4|5704.4|5706.7|5704.7|5707.7|5705.7|5706.2|5704.2|14
1613160600000|2021-02-12 20:10:00|5706.4|5704.4|5707.2|5705.2|5707.2|5705.2|5706.2|5704.2|19
1613160900000|2021-02-12 20:15:00|5707.4|5705.4|5706.7|5704.7|5707.7|5705.7|5706.4|5704.4|35
1613161200000|2021-02-12 20:20:00|5706.4|5704.4|5707.9|5705.9|5708.2|5706.2|5706.4|5704.4|25
1613161500000|2021-02-12 20:25:00|5708.2|5706.2|5709.7|5707.7|5709.9|5707.9|5707.9|5705.9|37
1613161800000|2021-02-12 20:30:00|5708.9|5706.9|5709.9|5707.9|5710.4|5708.4|5708.7|5706.7|40
1613162100000|2021-02-12 20:35:00|5710.2|5708.2|5712.2|5710.2|5713.2|5711.2|5710.2|5708.2|79
1613162400000|2021-02-12 20:40:00|5711.9|5709.9|5711.9|5709.9|5713.4|5711.4|5711.7|5709.7|29
1613162700000|2021-02-12 20:45:00|5711.7|5709.7|5713.7|5711.7|5714.2|5712.2|5711.7|5709.7|92
1613163000000|2021-02-12 20:50:00|5713.9|5711.9|5714.9|5712.9|5716.4|5714.4|5713.7|5711.7|259
1613163300000|2021-02-12 20:55:00|5715.2|5713.2|5717.9|5715.9|5717.9|5715.9|5713.9|5711.9|130
1613163600000|2021-02-12 21:00:00|5711.2|5709.2|5720.2|5716.2|5723.3|5719.3|5711.2|5709.2|0
1613163900000|2021-02-12 21:05:00|5720.5|5716.5|5722.2|5718.2|5722.2|5718.2|5720.5|5716.5|0
1613164200000|2021-02-12 21:10:00|5722.1|5718.1|5724|5720|5724.8|5720.8|5721.5|5717.5|0
1613164500000|2021-02-12 21:15:00|5723.8|5719.8|5724.5|5720.5|5724.6|5720.6|5723.7|5719.7|0
1613164800000|2021-02-12 21:20:00|5724.6|5720.6|5724|5720|5724.6|5720.6|5723.9|5719.9|0
1613165100000|2021-02-12 21:25:00|5723.9|5719.9|5724.2|5720.2|5724.3|5720.3|5723.8|5719.8|0
1613165400000|2021-02-12 21:30:00|5724.1|5720.1|5723.5|5719.5|5724.9|5720.9|5723.2|5719.2|0
1613165700000|2021-02-12 21:35:00|5723.6|5719.6|5724.9|5720.9|5724.9|5720.9|5723.6|5719.6|0
1613166000000|2021-02-12 21:40:00|5725|5721|5721.7|5717.7|5725.2|5721.2|5721.4|5717.4|0
1613166300000|2021-02-12 21:45:00|5721.8|5717.8|5720.8|5716.8|5722.1|5718.1|5720.8|5716.8|0
1613166600000|2021-02-12 21:50:00|5720.9|5716.9|5721.1|5717.1|5721.1|5717.1|5720.8|5716.8|0
1613166900000|2021-02-12 21:55:00|5720.8|5716.8|5721.3|5717.3|5722.5|5718.5|5720.5|5716.5|0
1613343600000|2021-02-14 23:00:00|5725.5|5721.5|5727.2|5723.2|5728.2|5724.2|5725.5|5721.5|0
1613343900000|2021-02-14 23:05:00|5727|5723|5728.1|5724.1|5728.1|5724.1|5725.8|5721.8|0
1613344200000|2021-02-14 23:10:00|5728.3|5724.3|5729.4|5725.4|5729.4|5725.4|5727.9|5723.9|0
1613344500000|2021-02-14 23:15:00|5729.3|5725.3|5729.1|5725.1|5729.4|5725.4|5728.7|5724.7|0
1613344800000|2021-02-14 23:20:00|5729.2|5725.2|5727.5|5723.5|5729.5|5725.5|5725.9|5721.9|0
1613345100000|2021-02-14 23:25:00|5727.4|5723.4|5726.8|5722.8|5727.4|5723.4|5725.8|5721.8|0
1613345400000|2021-02-14 23:30:00|5727.1|5723.1|5723.9|5719.9|5727.1|5723.1|5723.9|5719.9|0
1613345700000|2021-02-14 23:35:00|5724.2|5720.2|5725.4|5721.4|5725.9|5721.9|5724|5720|0
1613346000000|2021-02-14 23:40:00|5725.5|5721.5|5724.2|5720.2|5725.6|5721.6|5723.6|5719.6|0
1613346300000|2021-02-14 23:45:00|5724.4|5720.4|5725.9|5721.9|5727.4|5723.4|5724.2|5720.2|0
1613346600000|2021-02-14 23:50:00|5726.2|5722.2|5725.6|5721.6|5726.2|5722.2|5724.8|5720.8|0
1613346900000|2021-02-14 23:55:00|5725.7|5721.7|5724.5|5720.5|5726.2|5722.2|5724.5|5720.5|0
1613347200000|2021-02-15 00:00:00|5724.6|5720.6|5727.8|5723.8|5728.2|5724.2|5723.9|5719.9|0
1613347500000|2021-02-15 00:05:00|5727.6|5723.6|5731.8|5727.8|5731.8|5727.8|5727.2|5723.2|0
1613347800000|2021-02-15 00:10:00|5731.9|5727.9|5731|5727|5731.9|5727.9|5730.2|5726.2|0
1613348100000|2021-02-15 00:15:00|5731.1|5727.1|5737.1|5734.1|5738.6|5735.6|5728.3|5725.3|0
1613348400000|2021-02-15 00:20:00|5737.4|5734.4|5744.5|5741.5|5746|5743|5737.4|5734.4|0
1613348700000|2021-02-15 00:25:00|5744.4|5741.4|5739|5736|5744.4|5741.4|5738.8|5735.8|0
1613349000000|2021-02-15 00:30:00|5739.5|5736.5|5736.2|5733.2|5740.4|5737.4|5736.1|5733.1|0
1613349300000|2021-02-15 00:35:00|5735.6|5732.6|5736.3|5733.3|5737.8|5734.8|5734.8|5731.8|0
1613349600000|2021-02-15 00:40:00|5736|5733|5733.7|5730.7|5736|5733|5732|5729|0
1613349900000|2021-02-15 00:45:00|5734|5731|5732.2|5729.2|5736.6|5733.6|5732.2|5729.2|0
1613350200000|2021-02-15 00:50:00|5732.3|5729.3|5732.2|5729.2|5735|5732|5732.2|5729.2|0
1613350500000|2021-02-15 00:55:00|5732.3|5729.3|5730.9|5727.9|5732.3|5729.3|5730.8|5727.8|0
1613350800000|2021-02-15 01:00:00|5731.4|5728.4|5735.1|5732.1|5735.9|5732.9|5731.4|5728.4|0
1613351100000|2021-02-15 01:05:00|5735.2|5732.2|5733.5|5730.5|5736.5|5733.5|5733.5|5730.5|0
1613351400000|2021-02-15 01:10:00|5733.6|5730.6|5736.3|5733.3|5736.3|5733.3|5733.6|5730.6|0
1613351700000|2021-02-15 01:15:00|5736|5733|5733.4|5730.4|5736|5733|5732|5729|0
1613352000000|2021-02-15 01:20:00|5733.5|5730.5|5732|5729|5734.9|5731.9|5732|5729|0
1613352300000|2021-02-15 01:25:00|5732.5|5729.5|5733.4|5730.4|5733.4|5730.4|5732.5|5729.5|0
1613352600000|2021-02-15 01:30:00|5733.1|5730.1|5736.4|5733.4|5736.4|5733.4|5732.7|5729.7|0
1613352900000|2021-02-15 01:35:00|5735.8|5732.8|5732.1|5729.1|5736.4|5733.4|5730.7|5727.7|0
1613353200000|2021-02-15 01:40:00|5731.5|5728.5|5730.6|5727.6|5732.1|5729.1|5729.2|5726.2|0
1613353500000|2021-02-15 01:45:00|5731.2|5728.2|5732.1|5729.1|5733.6|5730.6|5730.7|5727.7|0
1613353800000|2021-02-15 01:50:00|5731.8|5728.8|5730.8|5727.8|5733.6|5730.6|5730.7|5727.7|0
1613354100000|2021-02-15 01:55:00|5730.7|5727.7|5732.9|5729.9|5733.6|5730.6|5730.7|5727.7|0
1613354400000|2021-02-15 02:00:00|5732.6|5729.6|5735.1|5732.1|5735.9|5732.9|5732.2|5729.2|0
1613354700000|2021-02-15 02:05:00|5735.2|5732.2|5736.6|5733.6|5736.6|5733.6|5735.1|5732.1|0
1613355000000|2021-02-15 02:10:00|5736|5733|5736.6|5733.6|5736.6|5733.6|5735.1|5732.1|0
1613355300000|2021-02-15 02:15:00|5736.4|5733.4|5736.6|5733.6|5736.7|5733.7|5735.1|5732.1|0
1613355600000|2021-02-15 02:20:00|5736.9|5733.9|5738.1|5735.1|5738.1|5735.1|5736.6|5733.6|0
1613355900000|2021-02-15 02:25:00|5737.8|5734.8|5736.5|5733.5|5738.1|5735.1|5735.1|5732.1|0
1613356200000|2021-02-15 02:30:00|5736.2|5733.2|5735.1|5732.1|5736.5|5733.5|5735.1|5732.1|0
1613356500000|2021-02-15 02:35:00|5734.6|5731.6|5733.6|5730.6|5734.6|5731.6|5733.6|5730.6|0
1613356800000|2021-02-15 02:40:00|5733.7|5730.7|5733.6|5730.6|5733.7|5730.7|5733.6|5730.6|0
1613357100000|2021-02-15 02:45:00|5733.7|5730.7|5735.1|5732.1|5735.1|5732.1|5733.6|5730.6|0
1613357400000|2021-02-15 02:50:00|5734.8|5731.8|5733.7|5730.7|5735.1|5732.1|5733.6|5730.6|0
1613357700000|2021-02-15 02:55:00|5733.6|5730.6|5733.7|5730.7|5733.7|5730.7|5733.6|5730.6|0
1613358000000|2021-02-15 03:00:00|5733.6|5730.6|5733.6|5730.6|5733.7|5730.7|5733.6|5730.6|0
1613358300000|2021-02-15 03:05:00|5733.1|5730.1|5732.2|5729.2|5733.1|5730.1|5730.8|5727.8|0
1613358600000|2021-02-15 03:10:00|5732.3|5729.3|5732.3|5729.3|5732.3|5729.3|5732.3|5729.3|0
1613358900000|2021-02-15 03:15:00|5732.4|5729.4|5732.3|5729.3|5733.8|5730.8|5732.3|5729.3|0
1613359200000|2021-02-15 03:20:00|5732.6|5729.6|5732.3|5729.3|5733.8|5730.8|5732.3|5729.3|0
1613359800000|2021-02-15 03:30:00|5732.4|5729.4|5733.7|5730.7|5733.7|5730.7|5732.3|5729.3|0
1613360100000|2021-02-15 03:35:00|5733.8|5730.8|5735.2|5732.2|5735.2|5732.2|5733.8|5730.8|0
1613360400000|2021-02-15 03:40:00|5735.3|5732.3|5735.3|5732.3|5735.4|5732.4|5735.3|5732.3|0
1613360700000|2021-02-15 03:45:00|5735.4|5732.4|5736.9|5733.9|5736.9|5733.9|5735.4|5732.4|0
1613361000000|2021-02-15 03:50:00|5736.8|5733.8|5736.7|5733.7|5736.9|5733.9|5736|5733|0
1613361300000|2021-02-15 03:55:00|5736.8|5733.8|5738.1|5735.1|5738.2|5735.2|5736.7|5733.7|0
1613361600000|2021-02-15 04:00:00|5738.3|5735.3|5738.3|5735.3|5739.8|5736.8|5738.2|5735.2|0
1613361900000|2021-02-15 04:05:00|5738.4|5735.4|5741.2|5738.2|5741.3|5738.3|5738.4|5735.4|0
1613362200000|2021-02-15 04:10:00|5741.1|5738.1|5739.6|5736.6|5741.1|5738.1|5739.6|5736.6|0
1613362500000|2021-02-15 04:15:00|5739.5|5736.5|5740.9|5737.9|5741|5738|5739.5|5736.5|0
1613362800000|2021-02-15 04:20:00|5740.8|5737.8|5739.4|5736.4|5740.8|5737.8|5738|5735|0
1613363100000|2021-02-15 04:25:00|5738.9|5735.9|5739.4|5736.4|5739.4|5736.4|5737.9|5734.9|0
1613363400000|2021-02-15 04:30:00|5739.2|5736.2|5738|5735|5739.5|5736.5|5738|5735|0
1613363700000|2021-02-15 04:35:00|5738.1|5735.1|5738.1|5735.1|5738.1|5735.1|5738|5735|0
1613364000000|2021-02-15 04:40:00|5738|5735|5738|5735|5738.1|5735.1|5738|5735|0
1613364300000|2021-02-15 04:45:00|5737.9|5734.9|5736.3|5733.3|5738|5735|5734.9|5731.9|0
1613364600000|2021-02-15 04:50:00|5736.1|5733.1|5736.3|5733.3|5736.3|5733.3|5734.9|5731.9|0
1613365200000|2021-02-15 05:00:00|5736.8|5733.8|5738.5|5735.5|5738.5|5735.5|5736.3|5733.3|0
1613365500000|2021-02-15 05:05:00|5738.4|5735.4|5737|5734|5739.2|5736.2|5736.9|5733.9|0
1613365800000|2021-02-15 05:10:00|5737.5|5734.5|5738.4|5735.4|5738.4|5735.4|5737.5|5734.5|0
1613366100000|2021-02-15 05:15:00|5738.9|5735.9|5738|5735|5739.8|5736.8|5738|5735|0
1613366400000|2021-02-15 05:20:00|5738.6|5735.6|5738.1|5735.1|5739.5|5736.5|5738|5735|0
1613366700000|2021-02-15 05:25:00|5738|5735|5738.1|5735.1|5738.8|5735.8|5737.3|5734.3|0
1613367000000|2021-02-15 05:30:00|5738|5735|5738.1|5735.1|5738.1|5735.1|5738|5735|0
1613367300000|2021-02-15 05:35:00|5738.6|5735.6|5738.1|5735.1|5739.5|5736.5|5738|5735|0
1613367600000|2021-02-15 05:40:00|5738|5735|5740.3|5737.3|5740.9|5737.9|5738|5735|0
1613367900000|2021-02-15 05:45:00|5740|5737|5739.6|5736.6|5741|5738|5739.5|5736.5|0
1613368200000|2021-02-15 05:50:00|5740.1|5737.1|5739.5|5736.5|5741|5738|5739.5|5736.5|0
1613368500000|2021-02-15 05:55:00|5739.6|5736.6|5739.5|5736.5|5739.6|5736.6|5739.5|5736.5|0
1613368800000|2021-02-15 06:00:00|5739.8|5736.8|5741.1|5738.1|5741.1|5738.1|5739.5|5736.5|0
1613369100000|2021-02-15 06:05:00|5741.2|5738.2|5742.9|5739.9|5742.9|5739.9|5741.1|5738.1|0
1613369400000|2021-02-15 06:10:00|5743.1|5740.1|5744.2|5741.2|5744.8|5741.8|5742.8|5739.8|0
1613369700000|2021-02-15 06:15:00|5744.8|5741.8|5745.4|5742.4|5745.6|5742.6|5744.1|5741.1|0
1613370000000|2021-02-15 06:20:00|5745.5|5742.5|5746.8|5743.8|5748.1|5745.1|5745.4|5742.4|0
1613370300000|2021-02-15 06:25:00|5746.7|5743.7|5743.7|5740.7|5746.7|5743.7|5743.7|5740.7|0
1613370600000|2021-02-15 06:30:00|5744.2|5741.2|5743.6|5740.6|5745.1|5742.1|5742.2|5739.2|0
1613370900000|2021-02-15 06:35:00|5743.3|5740.3|5744.3|5741.3|5745.1|5742.1|5742.9|5739.9|0
1613371200000|2021-02-15 06:40:00|5744.6|5741.6|5745.5|5742.5|5746.2|5743.2|5743.6|5740.6|0
1613371500000|2021-02-15 06:45:00|5745.8|5742.8|5745.9|5742.9|5746.8|5743.8|5744.5|5741.5|0
1613371800000|2021-02-15 06:50:00|5745.8|5742.8|5744.3|5741.3|5745.8|5742.8|5744.3|5741.3|0
1613372100000|2021-02-15 06:55:00|5744.4|5741.4|5743.4|5740.4|5745.8|5742.8|5743.4|5740.4|0
1613372400000|2021-02-15 07:00:00|5743.9|5739.9|5747.2|5745.2|5748.2|5746.2|5739.4|5737.4|827
1613372700000|2021-02-15 07:05:00|5746.7|5744.7|5747.4|5745.4|5747.7|5745.7|5741.7|5739.7|395
1613373000000|2021-02-15 07:10:00|5747.2|5745.2|5746.2|5744.2|5747.7|5745.7|5745.2|5743.2|232
1613373300000|2021-02-15 07:15:00|5746.4|5744.4|5747.2|5745.2|5747.2|5745.2|5745.2|5743.2|127
1613373600000|2021-02-15 07:20:00|5747.4|5745.4|5747.9|5745.9|5748.4|5746.4|5745.4|5743.4|166
1613373900000|2021-02-15 07:25:00|5747.7|5745.7|5749.4|5747.4|5750.2|5748.2|5747.2|5745.2|159
1613374200000|2021-02-15 07:30:00|5749.2|5747.2|5748.4|5746.4|5751.2|5749.2|5748.2|5746.2|203
1613374500000|2021-02-15 07:35:00|5748.7|5746.7|5749.4|5747.4|5749.9|5747.9|5747.2|5745.2|151
1613374800000|2021-02-15 07:40:00|5749.7|5747.7|5746.4|5744.4|5749.7|5747.7|5746.2|5744.2|107
1613375100000|2021-02-15 07:45:00|5746.7|5744.7|5749.2|5747.2|5749.2|5747.2|5745.2|5743.2|86
1613375400000|2021-02-15 07:50:00|5749.4|5747.4|5748.9|5746.9|5750.4|5748.4|5748.2|5746.2|147
1613375700000|2021-02-15 07:55:00|5749.2|5747.2|5758.9|5756.9|5758.9|5756.9|5749.2|5747.2|714
1613376000000|2021-02-15 08:00:00|5758.4|5757.4|5752.7|5751.7|5758.9|5757.9|5746.4|5745.4|1621
1613376300000|2021-02-15 08:05:00|5752.4|5751.4|5750.7|5749.7|5753.4|5752.4|5747.2|5746.2|864
1613376600000|2021-02-15 08:10:00|5750.9|5749.9|5753.4|5752.4|5756.7|5755.7|5750.2|5749.2|928
1613376900000|2021-02-15 08:15:00|5753.7|5752.7|5744.9|5743.9|5756.9|5755.9|5744.7|5743.7|999
1613377200000|2021-02-15 08:20:00|5744.7|5743.7|5756.2|5755.2|5756.4|5755.4|5743.7|5742.7|1151
1613377500000|2021-02-15 08:25:00|5755.9|5754.9|5747.7|5746.7|5756.7|5755.7|5744.4|5743.4|842
1613377800000|2021-02-15 08:30:00|5747.4|5746.4|5746.4|5745.4|5750.9|5749.9|5743.9|5742.9|509
1613378100000|2021-02-15 08:35:00|5746.7|5745.7|5743.7|5742.7|5750.2|5749.2|5741.9|5740.9|501
1613378400000|2021-02-15 08:40:00|5743.9|5742.9|5749.4|5748.4|5749.7|5748.7|5743.9|5742.9|293
1613378700000|2021-02-15 08:45:00|5749.2|5748.2|5754.9|5753.9|5755.4|5754.4|5748.7|5747.7|415
1613379000000|2021-02-15 08:50:00|5755.2|5754.2|5753.9|5752.9|5755.7|5754.7|5752.2|5751.2|8323
1613379300000|2021-02-15 08:55:00|5754.2|5753.2|5758.2|5757.2|5758.4|5757.4|5754.2|5753.2|1824
1613379600000|2021-02-15 09:00:00|5758.4|5757.4|5760.9|5759.9|5761.9|5760.9|5758.2|5757.2|486
1613379900000|2021-02-15 09:05:00|5761.2|5760.2|5761.9|5760.9|5763.7|5762.7|5759.9|5758.9|2475
1613380200000|2021-02-15 09:10:00|5761.7|5760.7|5766.2|5765.2|5767.2|5766.2|5761.7|5760.7|748
1613380500000|2021-02-15 09:15:00|5766.4|5765.4|5768.2|5767.2|5770.2|5769.2|5766.2|5765.2|438
1613380800000|2021-02-15 09:20:00|5768.7|5767.7|5760.4|5759.4|5768.7|5767.7|5759.4|5758.4|1441
1613381100000|2021-02-15 09:25:00|5760.7|5759.7|5764.7|5763.7|5764.7|5763.7|5760.2|5759.2|408
1613381400000|2021-02-15 09:30:00|5764.2|5763.2|5763.7|5762.7|5765.9|5764.9|5761.4|5760.4|332
1613381700000|2021-02-15 09:35:00|5764.2|5763.2|5764.4|5763.4|5765.9|5764.9|5763.2|5762.2|429
1613382000000|2021-02-15 09:40:00|5764.2|5763.2|5765.7|5764.7|5765.7|5764.7|5762.2|5761.2|5592
1613382300000|2021-02-15 09:45:00|5765.4|5764.4|5765.7|5764.7|5766.7|5765.7|5763.2|5762.2|293
1613382600000|2021-02-15 09:50:00|5765.4|5764.4|5764.7|5763.7|5766.2|5765.2|5764.2|5763.2|148
1613382900000|2021-02-15 09:55:00|5764.4|5763.4|5767.2|5766.2|5767.9|5766.9|5762.2|5761.2|158
1613383200000|2021-02-15 10:00:00|5767.4|5766.4|5764.9|5763.9|5767.9|5766.9|5764.7|5763.7|183
1613383500000|2021-02-15 10:05:00|5765.2|5764.2|5763.4|5762.4|5765.7|5764.7|5762.7|5761.7|1179
1613383800000|2021-02-15 10:10:00|5763.2|5762.2|5764.7|5763.7|5764.7|5763.7|5763.2|5762.2|226
1613384100000|2021-02-15 10:15:00|5764.4|5763.4|5767.7|5766.7|5768.2|5767.2|5764.2|5763.2|239
1613384400000|2021-02-15 10:20:00|5767.9|5766.9|5774.4|5773.4|5774.7|5773.7|5767.9|5766.9|1005
1613384700000|2021-02-15 10:25:00|5774.7|5773.7|5774.4|5773.4|5775.7|5774.7|5772.2|5771.2|578
1613385000000|2021-02-15 10:30:00|5774.7|5773.7|5772.4|5771.4|5776.7|5775.7|5772.4|5771.4|326
1613385300000|2021-02-15 10:35:00|5772.7|5771.7|5771.2|5770.2|5774.2|5773.2|5771.2|5770.2|171
1613385600000|2021-02-15 10:40:00|5771.4|5770.4|5772.2|5771.2|5772.4|5771.4|5770.4|5769.4|186
1613385900000|2021-02-15 10:45:00|5771.7|5770.7|5769.4|5768.4|5771.9|5770.9|5769.2|5768.2|139
1613386200000|2021-02-15 10:50:00|5769.2|5768.2|5768.4|5767.4|5770.7|5769.7|5767.7|5766.7|190
1613386500000|2021-02-15 10:55:00|5768.7|5767.7|5765.7|5764.7|5768.7|5767.7|5765.7|5764.7|186
1613386800000|2021-02-15 11:00:00|5765.9|5764.9|5764.4|5763.4|5766.2|5765.2|5764.2|5763.2|262
1613387100000|2021-02-15 11:05:00|5764.7|5763.7|5764.9|5763.9|5766.2|5765.2|5763.9|5762.9|236
1613387400000|2021-02-15 11:10:00|5764.7|5763.7|5767.7|5766.7|5768.2|5767.2|5764.7|5763.7|281
1613387700000|2021-02-15 11:15:00|5767.2|5766.2|5771.2|5770.2|5771.2|5770.2|5766.4|5765.4|135
1613388000000|2021-02-15 11:20:00|5771.4|5770.4|5770.7|5769.7|5772.9|5771.9|5770.7|5769.7|241
1613388300000|2021-02-15 11:25:00|5770.4|5769.4|5772.7|5771.7|5773.4|5772.4|5769.9|5768.9|764
1613388600000|2021-02-15 11:30:00|5772.4|5771.4|5772.9|5771.9|5773.2|5772.2|5770.9|5769.9|634
1613388900000|2021-02-15 11:35:00|5772.7|5771.7|5774.7|5773.7|5774.9|5773.9|5772.4|5771.4|2850
1613389200000|2021-02-15 11:40:00|5774.9|5773.9|5776.7|5775.7|5776.7|5775.7|5774.2|5773.2|611
1613389500000|2021-02-15 11:45:00|5776.4|5775.4|5778.4|5777.4|5778.7|5777.7|5776.2|5775.2|206
1613389800000|2021-02-15 11:50:00|5778.2|5777.2|5782.2|5781.2|5783.2|5782.2|5778.2|5777.2|1453
1613390100000|2021-02-15 11:55:00|5781.9|5780.9|5785.4|5784.4|5785.7|5784.7|5781.4|5780.4|2219
1613390400000|2021-02-15 12:00:00|5785.2|5784.2|5782.7|5781.7|5785.2|5784.2|5781.4|5780.4|240
1613390700000|2021-02-15 12:05:00|5782.9|5781.9|5779.2|5778.2|5782.9|5781.9|5778.2|5777.2|2123
1613391000000|2021-02-15 12:10:00|5778.9|5777.9|5778.9|5777.9|5780.4|5779.4|5778.7|5777.7|155
1613391300000|2021-02-15 12:15:00|5778.7|5777.7|5779.4|5778.4|5781.4|5780.4|5778.4|5777.4|1715
1613391600000|2021-02-15 12:20:00|5779.7|5778.7|5780.4|5779.4|5781.2|5780.2|5778.7|5777.7|180
1613391900000|2021-02-15 12:25:00|5780.7|5779.7|5782.2|5781.2|5782.4|5781.4|5779.7|5778.7|130
1613392200000|2021-02-15 12:30:00|5782.4|5781.4|5784.4|5783.4|5785.9|5784.9|5782.4|5781.4|236
1613392500000|2021-02-15 12:35:00|5784.2|5783.2|5782.4|5781.4|5784.4|5783.4|5782.2|5781.2|128
1613392800000|2021-02-15 12:40:00|5782.6|5781.6|5777.4|5776.4|5782.9|5781.9|5777.1|5776.1|342
1613393100000|2021-02-15 12:45:00|5777.1|5776.1|5774.9|5773.9|5777.9|5776.9|5774.9|5773.9|465
1613393400000|2021-02-15 12:50:00|5775.4|5774.4|5779.4|5778.4|5780.1|5779.1|5775.4|5774.4|278
1613393700000|2021-02-15 12:55:00|5779.6|5778.6|5780.1|5779.1|5780.1|5779.1|5778.4|5777.4|119
1613394000000|2021-02-15 13:00:00|5779.9|5778.9|5782.6|5781.6|5782.6|5781.6|5779.9|5778.9|95
1613394300000|2021-02-15 13:05:00|5782.4|5781.4|5783.4|5782.4|5785.4|5784.4|5781.9|5780.9|7653
1613394600000|2021-02-15 13:10:00|5783.6|5782.6|5782.1|5781.1|5783.6|5782.6|5781.4|5780.4|252
1613394900000|2021-02-15 13:15:00|5781.9|5780.9|5783.6|5782.6|5783.6|5782.6|5781.4|5780.4|164
1613395200000|2021-02-15 13:20:00|5783.4|5782.4|5784.4|5783.4|5785.9|5784.9|5783.4|5782.4|345
1613395500000|2021-02-15 13:25:00|5784.1|5783.1|5787.9|5786.9|5788.4|5787.4|5784.1|5783.1|194
1613395800000|2021-02-15 13:30:00|5787.6|5786.6|5786.1|5785.1|5788.1|5787.1|5785.6|5784.6|128
1613396100000|2021-02-15 13:35:00|5785.9|5784.9|5787.9|5786.9|5788.1|5787.1|5785.4|5784.4|98
1613396400000|2021-02-15 13:40:00|5788.4|5787.4|5788.9|5787.9|5789.4|5788.4|5787.4|5786.4|196
1613396700000|2021-02-15 13:45:00|5789.1|5788.1|5788.1|5787.1|5789.4|5788.4|5787.9|5786.9|2132
1613397000000|2021-02-15 13:50:00|5788.4|5787.4|5787.9|5786.9|5788.9|5787.9|5786.4|5785.4|278
1613397300000|2021-02-15 13:55:00|5788.1|5787.1|5788.1|5787.1|5788.4|5787.4|5785.9|5784.9|5165
1613397600000|2021-02-15 14:00:00|5787.1|5786.1|5790.4|5789.4|5790.4|5789.4|5786.6|5785.6|213
1613397900000|2021-02-15 14:05:00|5790.1|5789.1|5790.1|5789.1|5791.4|5790.4|5789.9|5788.9|138
1613398200000|2021-02-15 14:10:00|5789.9|5788.9|5791.9|5790.9|5793.4|5792.4|5789.9|5788.9|187
1613398500000|2021-02-15 14:15:00|5792.4|5791.4|5790.9|5789.9|5792.9|5791.9|5790.9|5789.9|160
1613398800000|2021-02-15 14:20:00|5791.1|5790.1|5791.4|5790.4|5792.9|5791.9|5790.4|5789.4|161
1613399100000|2021-02-15 14:25:00|5791.1|5790.1|5788.9|5787.9|5791.4|5790.4|5788.9|5787.9|254
1613399400000|2021-02-15 14:30:00|5789.1|5788.1|5790.9|5789.9|5790.9|5789.9|5788.4|5787.4|305
1613399700000|2021-02-15 14:35:00|5791.4|5790.4|5793.4|5792.4|5793.4|5792.4|5791.1|5790.1|262
1613400000000|2021-02-15 14:40:00|5793.9|5792.9|5797.9|5796.9|5798.9|5797.9|5793.9|5792.9|299
1613400300000|2021-02-15 14:45:00|5797.6|5796.6|5798.4|5797.4|5799.4|5798.4|5796.4|5795.4|396
1613400600000|2021-02-15 14:50:00|5798.1|5797.1|5798.1|5797.1|5798.9|5797.9|5796.9|5795.9|222
1613400900000|2021-02-15 14:55:00|5798.4|5797.4|5796.4|5795.4|5799.9|5798.9|5796.4|5795.4|482
1613401200000|2021-02-15 15:00:00|5796.6|5795.6|5794.6|5793.6|5796.6|5795.6|5793.9|5792.9|316
1613401500000|2021-02-15 15:05:00|5794.4|5793.4|5796.9|5795.9|5797.4|5796.4|5793.9|5792.9|671
1613401800000|2021-02-15 15:10:00|5797.1|5796.1|5794.9|5793.9|5797.4|5796.4|5793.9|5792.9|259
1613402100000|2021-02-15 15:15:00|5795.1|5794.1|5795.4|5794.4|5796.4|5795.4|5794.4|5793.4|285
1613402400000|2021-02-15 15:20:00|5795.1|5794.1|5795.4|5794.4|5796.9|5795.9|5794.9|5793.9|503
1613402700000|2021-02-15 15:25:00|5794.9|5793.9|5796.4|5795.4|5797.4|5796.4|5794.9|5793.9|171
1613403000000|2021-02-15 15:30:00|5796.1|5795.1|5791.9|5790.9|5796.4|5795.4|5791.6|5790.6|247
1613403300000|2021-02-15 15:35:00|5791.6|5790.6|5795.4|5794.4|5795.6|5794.6|5791.6|5790.6|272
1613403600000|2021-02-15 15:40:00|5795.6|5794.6|5796.4|5795.4|5797.9|5796.9|5795.6|5794.6|256
1613403900000|2021-02-15 15:45:00|5796.6|5795.6|5798.6|5797.6|5798.9|5797.9|5796.4|5795.4|5906
1613404200000|2021-02-15 15:50:00|5798.9|5797.9|5798.4|5797.4|5799.4|5798.4|5797.9|5796.9|251
1613404500000|2021-02-15 15:55:00|5798.9|5797.9|5800.9|5799.9|5800.9|5799.9|5797.9|5796.9|300
1613404800000|2021-02-15 16:00:00|5800.6|5799.6|5800.1|5799.1|5802.4|5801.4|5798.9|5797.9|587
1613405100000|2021-02-15 16:05:00|5799.9|5798.9|5796.9|5795.9|5800.4|5799.4|5795.9|5794.9|438
1613405400000|2021-02-15 16:10:00|5797.1|5796.1|5799.4|5798.4|5799.6|5798.6|5796.9|5795.9|331
1613405700000|2021-02-15 16:15:00|5799.1|5798.1|5799.4|5798.4|5801.4|5800.4|5797.4|5796.4|638
1613406000000|2021-02-15 16:20:00|5799.6|5798.6|5795.4|5794.4|5799.6|5798.6|5795.4|5794.4|825
1613406300000|2021-02-15 16:25:00|5795.1|5794.1|5794.1|5793.1|5796.9|5795.9|5793.4|5792.4|477
1613406600000|2021-02-15 16:30:00|5794.9|5792.9|5787.9|5785.9|5794.9|5792.9|5783.4|5781.4|3909
1613406900000|2021-02-15 16:35:00|5787.1|5785.1|5790.4|5788.4|5790.4|5788.4|5785.9|5783.9|1704
1613407200000|2021-02-15 16:40:00|5790.6|5788.6|5789.4|5787.4|5791.9|5789.9|5788.9|5786.9|628
1613407500000|2021-02-15 16:45:00|5789.1|5787.1|5791.9|5789.9|5792.4|5790.4|5788.9|5786.9|517
1613407800000|2021-02-15 16:50:00|5792.1|5790.1|5792.9|5790.9|5793.4|5791.4|5791.4|5789.4|75
1613408100000|2021-02-15 16:55:00|5793.1|5791.1|5793.9|5791.9|5793.9|5791.9|5792.9|5790.9|83
1613408400000|2021-02-15 17:00:00|5793.6|5791.6|5791.4|5789.4|5793.9|5791.9|5791.1|5789.1|127
1613408700000|2021-02-15 17:05:00|5791.6|5789.6|5790.4|5788.4|5791.9|5789.9|5789.9|5787.9|62
1613409000000|2021-02-15 17:10:00|5790.9|5788.9|5788.4|5786.4|5790.9|5788.9|5788.4|5786.4|60
1613409300000|2021-02-15 17:15:00|5788.6|5786.6|5789.4|5787.4|5789.9|5787.9|5788.4|5786.4|112
1613409600000|2021-02-15 17:20:00|5789.6|5787.6|5789.9|5787.9|5790.4|5788.4|5789.4|5787.4|69
1613409900000|2021-02-15 17:25:00|5790.1|5788.1|5790.9|5788.9|5790.9|5788.9|5789.1|5787.1|161
1613410200000|2021-02-15 17:30:00|5791.4|5789.4|5790.4|5788.4|5791.9|5789.9|5790.1|5788.1|31
1613410500000|2021-02-15 17:35:00|5790.6|5788.6|5790.9|5788.9|5791.1|5789.1|5790.4|5788.4|17
1613410800000|2021-02-15 17:40:00|5791.1|5789.1|5792.4|5790.4|5792.4|5790.4|5791.1|5789.1|20
1613411100000|2021-02-15 17:45:00|5792.1|5790.1|5792.4|5790.4|5793.4|5791.4|5792.1|5790.1|23
1613411400000|2021-02-15 17:50:00|5792.1|5790.1|5793.4|5791.4|5793.9|5791.9|5791.9|5789.9|64
1613411700000|2021-02-15 17:55:00|5793.6|5791.6|5793.9|5791.9|5794.4|5792.4|5793.1|5791.1|19
1613412000000|2021-02-15 18:00:00|5793.6|5791.6|5793.4|5791.4|5794.4|5792.4|5792.9|5790.9|20
1613412300000|2021-02-15 18:05:00|5793.1|5791.1|5793.4|5791.4|5793.9|5791.9|5792.9|5790.9|20
1613412600000|2021-02-15 18:10:00|5793.1|5791.1|5792.1|5790.1|5793.9|5791.9|5791.9|5789.9|11
1613412900000|2021-02-15 18:15:00|5791.9|5789.9|5792.4|5790.4|5792.4|5790.4|5791.6|5789.6|3
1613413200000|2021-02-15 18:20:00|5792.6|5790.6|5792.1|5790.1|5792.6|5790.6|5791.4|5789.4|6
1613413500000|2021-02-15 18:25:00|5792.4|5790.4|5791.1|5789.1|5792.9|5790.9|5791.1|5789.1|7
1613413800000|2021-02-15 18:30:00|5791.4|5789.4|5791.4|5789.4|5791.4|5789.4|5791.4|5789.4|7
1613414100000|2021-02-15 18:35:00|5791.1|5789.1|5790.9|5788.9|5791.1|5789.1|5790.9|5788.9|4
1613414400000|2021-02-15 18:40:00|5790.6|5788.6|5789.9|5787.9|5790.6|5788.6|5789.9|5787.9|8
1613414700000|2021-02-15 18:45:00|5789.6|5787.6|5790.4|5788.4|5790.4|5788.4|5789.6|5787.6|11
1613415000000|2021-02-15 18:50:00|5790.1|5788.1|5789.9|5787.9|5790.1|5788.1|5789.6|5787.6|1
1613415300000|2021-02-15 18:55:00|5790.1|5788.1|5790.1|5788.1|5790.1|5788.1|5790.1|5788.1|0
1613415600000|2021-02-15 19:00:00|5790.4|5788.4|5791.9|5789.9|5791.9|5789.9|5790.1|5788.1|7
1613415900000|2021-02-15 19:05:00|5792.1|5790.1|5791.6|5789.6|5792.1|5790.1|5791.6|5789.6|7
1613416200000|2021-02-15 19:10:00|5791.9|5789.9|5791.6|5789.6|5791.9|5789.9|5791.4|5789.4|1
1613416500000|2021-02-15 19:15:00|5791.4|5789.4|5790.6|5788.6|5791.6|5789.6|5790.4|5788.4|10
1613416800000|2021-02-15 19:20:00|5790.9|5788.9|5791.4|5789.4|5791.4|5789.4|5790.9|5788.9|2
1613417100000|2021-02-15 19:25:00|5791.1|5789.1|5790.4|5788.4|5791.6|5789.6|5790.4|5788.4|12
1613417400000|2021-02-15 19:30:00|5790.6|5788.6|5789.4|5787.4|5790.6|5788.6|5789.4|5787.4|1
1613417700000|2021-02-15 19:35:00|5789.6|5787.6|5789.9|5787.9|5789.9|5787.9|5789.4|5787.4|0
1613418000000|2021-02-15 19:40:00|5790.1|5788.1|5790.1|5788.1|5790.1|5788.1|5790.1|5788.1|5
1613418300000|2021-02-15 19:45:00|5790.4|5788.4|5789.9|5787.9|5790.4|5788.4|5789.6|5787.6|8
1613418600000|2021-02-15 19:50:00|5789.6|5787.6|5789.9|5787.9|5789.9|5787.9|5789.6|5787.6|2
1613418900000|2021-02-15 19:55:00|5789.4|5787.4|5788.1|5786.1|5789.4|5787.4|5787.9|5785.9|30
1613419200000|2021-02-15 20:00:00|5787.9|5785.9|5787.9|5785.9|5787.9|5785.9|5787.9|5785.9|1
1613419500000|2021-02-15 20:05:00|5787.6|5785.6|5787.6|5785.6|5787.6|5785.6|5787.4|5785.4|5
1613419800000|2021-02-15 20:10:00|5787.9|5785.9|5787.6|5785.6|5787.9|5785.9|5787.4|5785.4|3
1613420100000|2021-02-15 20:15:00|5787.4|5785.4|5787.6|5785.6|5787.6|5785.6|5787.4|5785.4|18
1613420400000|2021-02-15 20:20:00|5787.9|5785.9|5788.1|5786.1|5788.1|5786.1|5787.9|5785.9|6
1613420700000|2021-02-15 20:25:00|5788.4|5786.4|5789.1|5787.1|5789.4|5787.4|5788.1|5786.1|8
1613421000000|2021-02-15 20:30:00|5789.4|5787.4|5790.4|5788.4|5790.6|5788.6|5789.4|5787.4|9
1613421300000|2021-02-15 20:35:00|5790.6|5788.6|5790.9|5788.9|5791.4|5789.4|5790.6|5788.6|6
1613421600000|2021-02-15 20:40:00|5791.1|5789.1|5791.1|5789.1|5791.4|5789.4|5791.1|5789.1|9
1613421900000|2021-02-15 20:45:00|5791.4|5789.4|5790.1|5788.1|5791.4|5789.4|5789.9|5787.9|22
1613422200000|2021-02-15 20:50:00|5789.9|5787.9|5788.6|5786.6|5789.9|5787.9|5788.4|5786.4|40
1613422500000|2021-02-15 20:55:00|5788.4|5786.4|5789.6|5787.6|5790.4|5788.4|5787.4|5785.4|85
1613422800000|2021-02-15 21:00:00|5790.1|5786.1|5790.1|5786.1|5790.1|5786.1|5790.1|5786.1|0
1613423400000|2021-02-15 21:10:00|5790.2|5786.2|5790.2|5786.2|5790.2|5786.2|5790.2|5786.2|0
1613426400000|2021-02-15 22:00:00|5790.3|5786.3|5790.3|5786.3|5790.3|5786.3|5790.3|5786.3|0
1613426700000|2021-02-15 22:05:00|5790.2|5786.2|5790.8|5786.8|5790.8|5786.8|5790.2|5786.2|0
1613427000000|2021-02-15 22:10:00|5790.9|5786.9|5791|5787|5791|5787|5790.9|5786.9|0
1613427300000|2021-02-15 22:15:00|5791.1|5787.1|5791.1|5787.1|5791.1|5787.1|5791.1|5787.1|0
1613427600000|2021-02-15 22:20:00|5791|5787|5791|5787|5791|5787|5791|5787|0
1613428500000|2021-02-15 22:35:00|5791.1|5787.1|5791.1|5787.1|5791.1|5787.1|5791.1|5787.1|0
1613430000000|2021-02-15 23:00:00|5791.2|5787.2|5792.3|5788.3|5793.9|5789.9|5790.9|5786.9|0
1613430300000|2021-02-15 23:05:00|5792.2|5788.2|5792.4|5788.4|5793.5|5789.5|5791.8|5787.8|0
1613430600000|2021-02-15 23:10:00|5792.7|5788.7|5791|5787|5792.7|5788.7|5790.7|5786.7|0
1613430900000|2021-02-15 23:15:00|5791.2|5787.2|5790.4|5786.4|5791.5|5787.5|5790.4|5786.4|0
1613431200000|2021-02-15 23:20:00|5790.5|5786.5|5790.1|5786.1|5790.7|5786.7|5789.8|5785.8|0
1613431500000|2021-02-15 23:25:00|5790.2|5786.2|5790.1|5786.1|5791|5787|5789.8|5785.8|0
1613431800000|2021-02-15 23:30:00|5790.2|5786.2|5789.7|5785.7|5790.7|5786.7|5789.7|5785.7|0
1613432100000|2021-02-15 23:35:00|5789.8|5785.8|5790.9|5786.9|5791.3|5787.3|5789.8|5785.8|0
1613432400000|2021-02-15 23:40:00|5790.6|5786.6|5790.3|5786.3|5792.3|5788.3|5790.3|5786.3|0
1613432700000|2021-02-15 23:45:00|5790.1|5786.1|5789.1|5785.1|5790.6|5786.6|5788.3|5784.3|0
1613433000000|2021-02-15 23:50:00|5789|5785|5788.7|5784.7|5789.1|5785.1|5788|5784|0
1613433300000|2021-02-15 23:55:00|5788.8|5784.8|5788|5784|5789.4|5785.4|5788|5784|0
1613433600000|2021-02-16 00:00:00|5788.3|5784.3|5788.7|5784.7|5789.7|5785.7|5788|5784|0
1613433900000|2021-02-16 00:05:00|5788.3|5784.3|5788.4|5784.4|5789.4|5785.4|5788|5784|0
1613434200000|2021-02-16 00:10:00|5788.6|5784.6|5791.7|5787.7|5792.2|5788.2|5788.2|5784.2|0
1613434500000|2021-02-16 00:15:00|5791.9|5787.9|5793.5|5790.5|5794.9|5791.9|5788.7|5785.7|0
1613434800000|2021-02-16 00:20:00|5793.4|5790.4|5795.6|5792.6|5796.6|5793.6|5793.4|5790.4|0
1613435100000|2021-02-16 00:25:00|5796|5793|5797|5794|5800.5|5797.5|5795.4|5792.4|0
1613435400000|2021-02-16 00:30:00|5797.1|5794.1|5799|5796|5800.5|5797.5|5797.1|5794.1|0
1613435700000|2021-02-16 00:35:00|5798.7|5795.7|5796.1|5793.1|5798.7|5795.7|5795.4|5792.4|0
1613436000000|2021-02-16 00:40:00|5795.6|5792.6|5793.7|5790.7|5796.1|5793.1|5793.1|5790.1|0
1613436300000|2021-02-16 00:45:00|5794|5791|5793.1|5790.1|5794.5|5791.5|5791.6|5788.6|0
1613436600000|2021-02-16 00:50:00|5793|5790|5790.3|5787.3|5793.1|5790.1|5790.2|5787.2|0
1613436900000|2021-02-16 00:55:00|5790.8|5787.8|5793.2|5790.2|5793.2|5790.2|5790.2|5787.2|0
1613437200000|2021-02-16 01:00:00|5793.8|5790.8|5797.4|5794.4|5797.4|5794.4|5793.8|5790.8|0
1613437500000|2021-02-16 01:05:00|5796.9|5793.9|5795.9|5792.9|5797.3|5794.3|5794.4|5791.4|0
1613437800000|2021-02-16 01:10:00|5796|5793|5797.5|5794.5|5797.5|5794.5|5795.9|5792.9|0
1613438100000|2021-02-16 01:15:00|5797.4|5794.4|5797.3|5794.3|5797.5|5794.5|5794.4|5791.4|0
1613438400000|2021-02-16 01:20:00|5796.8|5793.8|5800.4|5797.4|5801.7|5798.7|5795.9|5792.9|0
1613438700000|2021-02-16 01:25:00|5800.9|5797.9|5798.9|5795.9|5801.9|5798.9|5798.9|5795.9|0
1613439000000|2021-02-16 01:30:00|5799|5796|5800.4|5797.4|5800.4|5797.4|5797.5|5794.5|0
1613439300000|2021-02-16 01:35:00|5800.9|5797.9|5800.4|5797.4|5801.9|5798.9|5799|5796|0
1613439600000|2021-02-16 01:40:00|5800.5|5797.5|5802|5799|5802.1|5799.1|5800.5|5797.5|0
1613439900000|2021-02-16 01:45:00|5802.1|5799.1|5800.8|5797.8|5803.6|5800.6|5799.3|5796.3|0
1613440200000|2021-02-16 01:50:00|5800.5|5797.5|5797.7|5794.7|5800.8|5797.8|5797.7|5794.7|0
1613440500000|2021-02-16 01:55:00|5797.8|5794.8|5797.7|5794.7|5799.3|5796.3|5797.7|5794.7|0
1613440800000|2021-02-16 02:00:00|5797.6|5794.6|5796.2|5793.2|5799.1|5796.1|5796.2|5793.2|0
1613441100000|2021-02-16 02:05:00|5795.7|5792.7|5796.3|5793.3|5796.3|5793.3|5794.8|5791.8|0
1613441400000|2021-02-16 02:10:00|5796.2|5793.2|5796.2|5793.2|5796.3|5793.3|5794.7|5791.7|0
1613441700000|2021-02-16 02:15:00|5795.9|5792.9|5795.5|5792.5|5796.2|5793.2|5794.7|5791.7|0
1613442000000|2021-02-16 02:20:00|5795.7|5792.7|5799.1|5796.1|5799.1|5796.1|5795.7|5792.7|0
1613442300000|2021-02-16 02:25:00|5799.2|5796.2|5802|5799|5802|5799|5799.2|5796.2|0
1613442600000|2021-02-16 02:30:00|5801.7|5798.7|5802|5799|5802|5799|5800.5|5797.5|0
1613442900000|2021-02-16 02:35:00|5801.9|5798.9|5800.5|5797.5|5802|5799|5800.5|5797.5|0
1613443200000|2021-02-16 02:40:00|5800.6|5797.6|5800.5|5797.5|5800.6|5797.6|5799.8|5796.8|0
1613443500000|2021-02-16 02:45:00|5800.2|5797.2|5799.7|5796.7|5800.5|5797.5|5799.7|5796.7|0
1613443800000|2021-02-16 02:50:00|5800|5797|5799|5796|5800.4|5797.4|5797.6|5794.6|0
1613444100000|2021-02-16 02:55:00|5799.1|5796.1|5800.4|5797.4|5800.5|5797.5|5799|5796|0
1613444400000|2021-02-16 03:00:00|5799.7|5796.7|5796.1|5793.1|5800.4|5797.4|5796.1|5793.1|0
1613444700000|2021-02-16 03:05:00|5796.2|5793.2|5797.6|5794.6|5799|5796|5796.1|5793.1|0
1613445000000|2021-02-16 03:10:00|5797.5|5794.5|5797.5|5794.5|5797.6|5794.6|5797.5|5794.5|0
1613445300000|2021-02-16 03:15:00|5797.6|5794.6|5799|5796|5799|5796|5797.6|5794.6|0
1613445600000|2021-02-16 03:20:00|5799.3|5796.3|5798.9|5795.9|5800.4|5797.4|5798.9|5795.9|0
1613445900000|2021-02-16 03:25:00|5799|5796|5801.8|5798.8|5801.8|5798.8|5798.9|5795.9|0
1613446200000|2021-02-16 03:30:00|5801.5|5798.5|5798.9|5795.9|5803.2|5800.2|5798.9|5795.9|0
1613446500000|2021-02-16 03:35:00|5798.3|5795.3|5801.9|5798.9|5803.3|5800.3|5797.5|5794.5|0
1613446800000|2021-02-16 03:40:00|5801.8|5798.8|5801.3|5798.3|5802.1|5799.1|5800.6|5797.6|0
1613447100000|2021-02-16 03:45:00|5801.6|5798.6|5802.1|5799.1|5804.9|5801.9|5800.7|5797.7|0
1613447400000|2021-02-16 03:50:00|5802.2|5799.2|5803.7|5800.7|5803.7|5800.7|5802.2|5799.2|0
1613447700000|2021-02-16 03:55:00|5803.6|5800.6|5803.1|5800.1|5803.7|5800.7|5802.9|5799.9|0
1613448000000|2021-02-16 04:00:00|5803|5800|5803.1|5800.1|5803.1|5800.1|5803|5800|0
1613448300000|2021-02-16 04:05:00|5803.2|5800.2|5804.6|5801.6|5804.6|5801.6|5803.2|5800.2|0
1613448600000|2021-02-16 04:10:00|5804.5|5801.5|5804.5|5801.5|5804.5|5801.5|5803.1|5800.1|0
1613448900000|2021-02-16 04:15:00|5804.4|5801.4|5804.4|5801.4|5804.5|5801.5|5804.4|5801.4|0
1613449200000|2021-02-16 04:20:00|5803.7|5800.7|5801.6|5798.6|5803.7|5800.7|5801.6|5798.6|0
1613449500000|2021-02-16 04:25:00|5803|5800|5803|5800|5803.1|5800.1|5802.9|5799.9|0
1613449800000|2021-02-16 04:30:00|5802.7|5799.7|5802.7|5799.7|5802.8|5799.8|5802.7|5799.7|0
1613450100000|2021-02-16 04:35:00|5802.8|5799.8|5802.8|5799.8|5802.8|5799.8|5802.7|5799.7|0
1613450400000|2021-02-16 04:40:00|5802.6|5799.6|5806.7|5803.7|5806.7|5803.7|5802.6|5799.6|0
1613451000000|2021-02-16 04:50:00|5806.6|5803.6|5805.3|5802.3|5806.7|5803.7|5805.2|5802.2|0
1613451300000|2021-02-16 04:55:00|5805.9|5802.9|5806.8|5803.8|5806.8|5803.8|5805.9|5802.9|0
1613451600000|2021-02-16 05:00:00|5806.7|5803.7|5806.9|5803.9|5808.3|5805.3|5806.7|5803.7|0
1613451900000|2021-02-16 05:05:00|5807.4|5804.4|5808.2|5805.2|5808.3|5805.3|5807.4|5804.4|0
1613452200000|2021-02-16 05:10:00|5808.3|5805.3|5805.4|5802.4|5808.3|5805.3|5805.4|5802.4|0
1613452500000|2021-02-16 05:15:00|5805.3|5802.3|5805.5|5802.5|5805.5|5802.5|5805.3|5802.3|0
1613452800000|2021-02-16 05:20:00|5805.4|5802.4|5805.3|5802.3|5806.9|5803.9|5805.3|5802.3|0
1613453100000|2021-02-16 05:25:00|5805.4|5802.4|5803.4|5800.4|5805.4|5802.4|5803.2|5800.2|0
1613453400000|2021-02-16 05:30:00|5803.3|5800.3|5803.3|5800.3|5804.7|5801.7|5803.3|5800.3|0
1613453700000|2021-02-16 05:35:00|5803.2|5800.2|5794.2|5791.2|5803.2|5800.2|5794|5791|0
1613454000000|2021-02-16 05:40:00|5794.1|5791.1|5790.5|5787.5|5794.2|5791.2|5789.9|5786.9|0
1613454300000|2021-02-16 05:45:00|5790.4|5787.4|5790.6|5787.6|5791.9|5788.9|5787.5|5784.5|0
1613454600000|2021-02-16 05:50:00|5790.5|5787.5|5793.4|5790.4|5793.6|5790.6|5790.5|5787.5|0
1613454900000|2021-02-16 05:55:00|5793.3|5790.3|5794.8|5791.8|5794.8|5791.8|5791.8|5788.8|0
1613455200000|2021-02-16 06:00:00|5794.7|5791.7|5796.2|5793.2|5796.2|5793.2|5794.1|5791.1|0
1613455500000|2021-02-16 06:05:00|5796.3|5793.3|5796.9|5793.9|5799.2|5796.2|5796.1|5793.1|0
1613455800000|2021-02-16 06:10:00|5797.1|5794.1|5802.1|5799.1|5802.2|5799.2|5797.1|5794.1|0
1613456100000|2021-02-16 06:15:00|5802.2|5799.2|5800.4|5797.4|5803.6|5800.6|5800.4|5797.4|0
1613456400000|2021-02-16 06:20:00|5800.7|5797.7|5801.8|5798.8|5801.8|5798.8|5800.4|5797.4|0
1613456700000|2021-02-16 06:25:00|5801.7|5798.7|5798.7|5795.7|5801.7|5798.7|5798.7|5795.7|0
1613457000000|2021-02-16 06:30:00|5798.8|5795.8|5800.1|5797.1|5801.6|5798.6|5798.7|5795.7|0
1613457300000|2021-02-16 06:35:00|5800.2|5797.2|5800.2|5797.2|5801.6|5798.6|5800.2|5797.2|0
1613457600000|2021-02-16 06:40:00|5800.3|5797.3|5800.4|5797.4|5800.4|5797.4|5800.2|5797.2|0
1613457900000|2021-02-16 06:45:00|5800.7|5797.7|5800.4|5797.4|5801.8|5798.8|5800.4|5797.4|0
1613458200000|2021-02-16 06:50:00|5800.3|5797.3|5797.5|5794.5|5800.3|5797.3|5797.5|5794.5|0
1613458500000|2021-02-16 06:55:00|5798|5795|5796.9|5793.9|5798.9|5795.9|5796.9|5793.9|0
1613458800000|2021-02-16 07:00:00|5797|5794|5798.6|5796.6|5801.1|5799.1|5797|5794|529
1613459100000|2021-02-16 07:05:00|5798.4|5796.4|5798.1|5796.1|5798.9|5796.9|5797.1|5795.1|952
1613459400000|2021-02-16 07:10:00|5797.9|5795.9|5796.6|5794.6|5798.9|5796.9|5796.4|5794.4|161
1613459700000|2021-02-16 07:15:00|5796.4|5794.4|5795.6|5793.6|5797.1|5795.1|5794.6|5792.6|209
1613460000000|2021-02-16 07:20:00|5795.9|5793.9|5795.1|5793.1|5796.1|5794.1|5794.9|5792.9|126
1613460300000|2021-02-16 07:25:00|5794.9|5792.9|5797.4|5795.4|5797.4|5795.4|5794.6|5792.6|84
1613460600000|2021-02-16 07:30:00|5797.9|5795.9|5796.1|5794.1|5798.1|5796.1|5795.9|5793.9|136
1613460900000|2021-02-16 07:35:00|5796.6|5794.6|5797.1|5795.1|5799.6|5797.6|5796.6|5794.6|181
1613461200000|2021-02-16 07:40:00|5796.9|5794.9|5795.4|5793.4|5798.6|5796.6|5795.4|5793.4|193
1613461500000|2021-02-16 07:45:00|5795.6|5793.6|5796.1|5794.1|5797.1|5795.1|5793.4|5791.4|177
1613461800000|2021-02-16 07:50:00|5796.4|5794.4|5795.6|5793.6|5797.4|5795.4|5794.4|5792.4|1111
1613462100000|2021-02-16 07:55:00|5795.4|5793.4|5796.6|5794.6|5797.1|5795.1|5792.4|5790.4|228
1613462400000|2021-02-16 08:00:00|5796.1|5795.1|5792.4|5791.4|5798.9|5797.9|5785.9|5784.9|1731
1613462700000|2021-02-16 08:05:00|5792.6|5791.6|5793.6|5792.6|5798.6|5797.6|5791.6|5790.6|520
1613463000000|2021-02-16 08:10:00|5793.4|5792.4|5795.6|5794.6|5797.1|5796.1|5787.4|5786.4|653
1613463300000|2021-02-16 08:15:00|5795.4|5794.4|5790.6|5789.6|5796.1|5795.1|5790.1|5789.1|588
1613463600000|2021-02-16 08:20:00|5790.4|5789.4|5791.1|5790.1|5791.9|5790.9|5787.6|5786.6|762
1613463900000|2021-02-16 08:25:00|5790.9|5789.9|5788.6|5787.6|5792.1|5791.1|5786.6|5785.6|4221
1613464200000|2021-02-16 08:30:00|5788.9|5787.9|5785.4|5784.4|5788.9|5787.9|5783.6|5782.6|2158
1613464500000|2021-02-16 08:35:00|5785.1|5784.1|5788.4|5787.4|5788.4|5787.4|5782.4|5781.4|2373
1613464800000|2021-02-16 08:40:00|5788.3|5787.3|5789.8|5788.8|5791.5|5790.5|5788.3|5787.3|659
1613465100000|2021-02-16 08:45:00|5789.5|5788.5|5790|5789|5792.8|5791.8|5788.5|5787.5|8484
1613465400000|2021-02-16 08:50:00|5790.3|5789.3|5787.3|5786.3|5792.8|5791.8|5786.8|5785.8|2423
1613465700000|2021-02-16 08:55:00|5787|5786|5789.5|5788.5|5789.5|5788.5|5786|5785|5156
1613466000000|2021-02-16 09:00:00|5789|5788|5786.8|5785.8|5789.8|5788.8|5786.8|5785.8|4751
1613466300000|2021-02-16 09:05:00|5787|5786|5784|5783|5787.8|5786.8|5784|5783|361
1613466600000|2021-02-16 09:10:00|5784.3|5783.3|5786.5|5785.5|5789|5788|5783.3|5782.3|3515
1613466900000|2021-02-16 09:15:00|5786.8|5785.8|5783.5|5782.5|5787|5786|5781.3|5780.3|281
1613467200000|2021-02-16 09:20:00|5783.8|5782.8|5785.3|5784.3|5788|5787|5783.3|5782.3|277
1613467500000|2021-02-16 09:25:00|5785.5|5784.5|5788|5787|5788.5|5787.5|5785|5784|3769
1613467800000|2021-02-16 09:30:00|5787.8|5786.8|5785.5|5784.5|5787.8|5786.8|5783.8|5782.8|249
1613468100000|2021-02-16 09:35:00|5785.3|5784.3|5783.3|5782.3|5785.3|5784.3|5779.5|5778.5|342
1613468400000|2021-02-16 09:40:00|5783|5782|5784.3|5783.3|5785|5784|5781.3|5780.3|2222
1613468700000|2021-02-16 09:45:00|5783.8|5782.8|5785.8|5784.8|5786.8|5785.8|5783.8|5782.8|501
1613469000000|2021-02-16 09:50:00|5786.3|5785.3|5790.5|5789.5|5790.8|5789.8|5786|5785|614
1613469300000|2021-02-16 09:55:00|5790.3|5789.3|5791|5790|5791.3|5790.3|5788.8|5787.8|2731
1613469600000|2021-02-16 10:00:00|5791.3|5790.3|5793|5792|5795.8|5794.8|5791.3|5790.3|1255
1613469900000|2021-02-16 10:05:00|5793.3|5792.3|5793|5792|5794.3|5793.3|5791.8|5790.8|1820
1613470200000|2021-02-16 10:10:00|5792.8|5791.8|5790.8|5789.8|5793|5792|5789.3|5788.3|304
1613470500000|2021-02-16 10:15:00|5790.5|5789.5|5789.8|5788.8|5790.8|5789.8|5787.8|5786.8|1795
1613470800000|2021-02-16 10:20:00|5790.3|5789.3|5789|5788|5790.3|5789.3|5787.8|5786.8|2278
1613471100000|2021-02-16 10:25:00|5788.8|5787.8|5790.5|5789.5|5791.5|5790.5|5788.3|5787.3|267
1613471400000|2021-02-16 10:30:00|5790.8|5789.8|5795.3|5794.3|5795.8|5794.8|5790|5789|306
1613471700000|2021-02-16 10:35:00|5795|5794|5797.3|5796.3|5797.5|5796.5|5794.8|5793.8|1628
1613472000000|2021-02-16 10:40:00|5797|5796|5796.3|5795.3|5797.3|5796.3|5795.3|5794.3|140
1613472300000|2021-02-16 10:45:00|5796|5795|5793.5|5792.5|5796.3|5795.3|5793.3|5792.3|1434
1613472600000|2021-02-16 10:50:00|5793.3|5792.3|5792.3|5791.3|5794.3|5793.3|5791.3|5790.3|9016
1613472900000|2021-02-16 10:55:00|5792|5791|5792|5791|5792.8|5791.8|5790.8|5789.8|1877
1613473200000|2021-02-16 11:00:00|5791.3|5790.3|5785.8|5784.8|5792|5791|5785.5|5784.5|443
1613473500000|2021-02-16 11:05:00|5785.5|5784.5|5781.3|5780.3|5785.8|5784.8|5778.8|5777.8|545
1613473800000|2021-02-16 11:10:00|5781|5780|5779.5|5778.5|5781|5780|5777.5|5776.5|1017
1613474100000|2021-02-16 11:15:00|5779.8|5778.8|5779.5|5778.5|5779.8|5778.8|5777.8|5776.8|384
1613474400000|2021-02-16 11:20:00|5779.8|5778.8|5784.8|5783.8|5785.5|5784.5|5779.5|5778.5|293
1613474700000|2021-02-16 11:25:00|5785|5784|5784.8|5783.8|5787.3|5786.3|5783.8|5782.8|219
1613475000000|2021-02-16 11:30:00|5785.3|5784.3|5789|5788|5789.5|5788.5|5784.8|5783.8|153
1613475300000|2021-02-16 11:35:00|5789.3|5788.3|5790.8|5789.8|5791.8|5790.8|5789|5788|111
1613475600000|2021-02-16 11:40:00|5791|5790|5793.8|5792.8|5793.8|5792.8|5790.8|5789.8|140
1613475900000|2021-02-16 11:45:00|5794|5793|5786.8|5785.8|5794|5793|5786.8|5785.8|826
1613476200000|2021-02-16 11:50:00|5787|5786|5787.3|5786.3|5787.5|5786.5|5785.8|5784.8|371
1613476500000|2021-02-16 11:55:00|5787|5786|5790.5|5789.5|5790.5|5789.5|5786.3|5785.3|1613
1613476800000|2021-02-16 12:00:00|5790.3|5789.3|5787.8|5786.8|5790.3|5789.3|5784.8|5783.8|304
1613477100000|2021-02-16 12:05:00|5787.5|5786.5|5789.3|5788.3|5790.8|5789.8|5787.3|5786.3|127
1613477400000|2021-02-16 12:10:00|5789|5788|5789.8|5788.8|5790.3|5789.3|5788.3|5787.3|123
1613477700000|2021-02-16 12:15:00|5789.3|5788.3|5788.8|5787.8|5789.8|5788.8|5788.3|5787.3|86
1613478000000|2021-02-16 12:20:00|5788.5|5787.5|5789.3|5788.3|5789.3|5788.3|5788.3|5787.3|111
1613478300000|2021-02-16 12:25:00|5789|5788|5786.5|5785.5|5789.8|5788.8|5786.3|5785.3|117
1613478600000|2021-02-16 12:30:00|5786.3|5785.3|5785.8|5784.8|5787.3|5786.3|5785|5784|215
1613478900000|2021-02-16 12:35:00|5785.5|5784.5|5786.8|5785.8|5786.8|5785.8|5784|5783|197
1613479200000|2021-02-16 12:40:00|5786.5|5785.5|5784.5|5783.5|5786.8|5785.8|5783.5|5782.5|139
1613479500000|2021-02-16 12:45:00|5784.8|5783.8|5785.3|5784.3|5785.3|5784.3|5782.8|5781.8|331
1613479800000|2021-02-16 12:50:00|5785|5784|5784.3|5783.3|5785.3|5784.3|5782.8|5781.8|132
1613480100000|2021-02-16 12:55:00|5784|5783|5783|5782|5784.5|5783.5|5782.8|5781.8|139
1613480400000|2021-02-16 13:00:00|5783.3|5782.3|5780.8|5779.8|5784.5|5783.5|5780.8|5779.8|199
1613480700000|2021-02-16 13:05:00|5780.5|5779.5|5782|5781|5784.5|5783.5|5780.5|5779.5|921
1613481000000|2021-02-16 13:10:00|5782.3|5781.3|5784.8|5783.8|5785|5784|5782.3|5781.3|1135
1613481300000|2021-02-16 13:15:00|5785|5784|5785|5784|5785.8|5784.8|5784.3|5783.3|100
1613481600000|2021-02-16 13:20:00|5784.8|5783.8|5786.3|5785.3|5788.8|5787.8|5784.8|5783.8|299
1613481900000|2021-02-16 13:25:00|5786|5785|5786.5|5785.5|5787.5|5786.5|5785.8|5784.8|552
1613482200000|2021-02-16 13:30:00|5786.3|5785.3|5783.5|5782.5|5786.5|5785.5|5782.5|5781.5|586
1613482500000|2021-02-16 13:35:00|5783.8|5782.8|5785|5784|5785.5|5784.5|5783.5|5782.5|167
1613482800000|2021-02-16 13:40:00|5784.8|5783.8|5783.8|5782.8|5785.3|5784.3|5782.8|5781.8|245
1613483100000|2021-02-16 13:45:00|5783.5|5782.5|5785.5|5784.5|5785.8|5784.8|5783|5782|266
1613483400000|2021-02-16 13:50:00|5785.3|5784.3|5787|5786|5788.3|5787.3|5785|5784|3182
1613483700000|2021-02-16 13:55:00|5787.3|5786.3|5782.5|5781.5|5787.5|5786.5|5780.5|5779.5|279
1613484000000|2021-02-16 14:00:00|5782.3|5781.3|5775.8|5774.8|5782.8|5781.8|5773.8|5772.8|523
1613484300000|2021-02-16 14:05:00|5775.5|5774.5|5781|5780|5781|5780|5775.3|5774.3|418
1613484600000|2021-02-16 14:10:00|5780.8|5779.8|5780.8|5779.8|5781.8|5780.8|5778.8|5777.8|118
1613484900000|2021-02-16 14:15:00|5780.5|5779.5|5779.8|5778.8|5781|5780|5779.3|5778.3|303
1613485200000|2021-02-16 14:20:00|5780|5779|5779.5|5778.5|5780.8|5779.8|5778.5|5777.5|144
1613485500000|2021-02-16 14:25:00|5779.3|5778.3|5778|5777|5780.3|5779.3|5777|5776|307
1613485800000|2021-02-16 14:30:00|5778.5|5777.5|5776.5|5775.5|5780.5|5779.5|5773.5|5772.5|678
1613486100000|2021-02-16 14:35:00|5776.3|5775.3|5774.3|5773.3|5779.3|5778.3|5770|5769|1308
1613486400000|2021-02-16 14:40:00|5774.8|5773.8|5776.5|5775.5|5777.8|5776.8|5769|5768|1588
1613486700000|2021-02-16 14:45:00|5776|5775|5783.5|5782.5|5784.8|5783.8|5775.8|5774.8|721
1613487000000|2021-02-16 14:50:00|5783.8|5782.8|5785|5784|5785|5784|5780.3|5779.3|650
1613487300000|2021-02-16 14:55:00|5784.8|5783.8|5783.8|5782.8|5786.8|5785.8|5783.8|5782.8|404
1613487600000|2021-02-16 15:00:00|5784.8|5783.8|5781.3|5780.3|5785.5|5784.5|5780.8|5779.8|614
1613487900000|2021-02-16 15:05:00|5781.5|5780.5|5783.8|5782.8|5785|5784|5779.8|5778.8|439
1613488200000|2021-02-16 15:10:00|5783.6|5782.6|5777.6|5776.6|5784.6|5783.6|5777.3|5776.3|1154
1613488500000|2021-02-16 15:15:00|5777.3|5776.3|5781.1|5780.1|5781.1|5780.1|5773.3|5772.3|2967
1613488800000|2021-02-16 15:20:00|5781.8|5780.8|5783.3|5782.3|5785.1|5784.1|5780.6|5779.6|310
1613489100000|2021-02-16 15:25:00|5783.6|5782.6|5792.6|5791.6|5792.8|5791.8|5782.6|5781.6|439
1613489400000|2021-02-16 15:30:00|5793.1|5792.1|5789.6|5788.6|5793.1|5792.1|5788.8|5787.8|414
1613489700000|2021-02-16 15:35:00|5789.3|5788.3|5788.6|5787.6|5790.6|5789.6|5787.1|5786.1|357
1613490000000|2021-02-16 15:40:00|5788.3|5787.3|5786.3|5785.3|5790.6|5789.6|5786.1|5785.1|592
1613490300000|2021-02-16 15:45:00|5786.1|5785.1|5782.3|5781.3|5786.3|5785.3|5779.8|5778.8|376
1613490600000|2021-02-16 15:50:00|5782.1|5781.1|5778.8|5777.8|5783.1|5782.1|5778.8|5777.8|560
1613490900000|2021-02-16 15:55:00|5779.1|5778.1|5784.1|5783.1|5784.3|5783.3|5777.1|5776.1|1964
1613491200000|2021-02-16 16:00:00|5783.8|5782.8|5786.3|5785.3|5787.6|5786.6|5782.6|5781.6|889
1613491500000|2021-02-16 16:05:00|5786.1|5785.1|5785.3|5784.3|5787.1|5786.1|5782.8|5781.8|499
1613491800000|2021-02-16 16:10:00|5785.6|5784.6|5783.3|5782.3|5786.6|5785.6|5783.1|5782.1|583
1613492100000|2021-02-16 16:15:00|5783.1|5782.1|5785.3|5784.3|5786.6|5785.6|5782.3|5781.3|958
1613492400000|2021-02-16 16:20:00|5785.6|5784.6|5786.3|5785.3|5789.1|5788.1|5785.1|5784.1|1973
1613492700000|2021-02-16 16:25:00|5786.1|5785.1|5784.1|5783.1|5789.1|5788.1|5781.8|5780.8|2277
1613493000000|2021-02-16 16:30:00|5783.6|5781.6|5787.1|5785.1|5787.6|5785.6|5778.3|5776.3|6809
1613493300000|2021-02-16 16:35:00|5787.3|5785.3|5788.1|5786.1|5788.3|5786.3|5785.3|5783.3|1576
1613493600000|2021-02-16 16:40:00|5787.8|5785.8|5787.3|5785.3|5789.1|5787.1|5786.6|5784.6|550
1613493900000|2021-02-16 16:45:00|5786.8|5784.8|5781.1|5779.1|5787.1|5785.1|5781.1|5779.1|5426
1613494200000|2021-02-16 16:50:00|5780.8|5778.8|5781.6|5779.6|5782.8|5780.8|5777.1|5775.1|338
1613494500000|2021-02-16 16:55:00|5781.3|5779.3|5779.8|5777.8|5782.6|5780.6|5777.8|5775.8|310
1613494800000|2021-02-16 17:00:00|5779.6|5777.6|5779.8|5777.8|5783.1|5781.1|5778.6|5776.6|194
1613495100000|2021-02-16 17:05:00|5780.1|5778.1|5775.3|5773.3|5780.1|5778.1|5775.3|5773.3|329
1613495400000|2021-02-16 17:10:00|5775.1|5773.1|5783.8|5781.8|5784.6|5782.6|5775.1|5773.1|138
1613495700000|2021-02-16 17:15:00|5783.6|5781.6|5783.3|5781.3|5785.1|5783.1|5781.3|5779.3|160
1613496000000|2021-02-16 17:20:00|5783.6|5781.6|5786.3|5784.3|5786.6|5784.6|5782.6|5780.6|365
1613496300000|2021-02-16 17:25:00|5786.1|5784.1|5788.3|5786.3|5789.1|5787.1|5785.3|5783.3|4416
1613496600000|2021-02-16 17:30:00|5788.6|5786.6|5786.3|5784.3|5788.8|5786.8|5785.6|5783.6|93
1613496900000|2021-02-16 17:35:00|5786.6|5784.6|5783.1|5781.1|5787.6|5785.6|5782.8|5780.8|239
1613497200000|2021-02-16 17:40:00|5782.8|5780.8|5782.8|5780.8|5785.3|5783.3|5782.6|5780.6|1300
1613497500000|2021-02-16 17:45:00|5783.1|5781.1|5783.3|5781.3|5784.8|5782.8|5782.8|5780.8|26
1613497800000|2021-02-16 17:50:00|5783.1|5781.1|5785.6|5783.6|5785.8|5783.8|5782.3|5780.3|56
1613498100000|2021-02-16 17:55:00|5785.3|5783.3|5784.8|5782.8|5786.3|5784.3|5784.1|5782.1|73
1613498400000|2021-02-16 18:00:00|5785.6|5783.6|5787.1|5785.1|5787.3|5785.3|5785.1|5783.1|28
1613498700000|2021-02-16 18:05:00|5786.8|5784.8|5785.3|5783.3|5786.8|5784.8|5785.3|5783.3|19
1613499000000|2021-02-16 18:10:00|5785.6|5783.6|5786.1|5784.1|5786.8|5784.8|5785.1|5783.1|145
1613499300000|2021-02-16 18:15:00|5785.8|5783.8|5782.6|5780.6|5786.6|5784.6|5782.6|5780.6|28
1613499600000|2021-02-16 18:20:00|5782.8|5780.8|5785.8|5783.8|5786.1|5784.1|5782.6|5780.6|17
1613499900000|2021-02-16 18:25:00|5785.6|5783.6|5786.8|5784.8|5786.8|5784.8|5784.6|5782.6|23
1613500200000|2021-02-16 18:30:00|5786.6|5784.6|5787.8|5785.8|5788.1|5786.1|5786.1|5784.1|38
1613500500000|2021-02-16 18:35:00|5787.6|5785.6|5785.1|5783.1|5788.6|5786.6|5784.6|5782.6|176
1613500800000|2021-02-16 18:40:00|5785.3|5783.3|5784.3|5782.3|5786.1|5784.1|5782.1|5780.1|206
1613501100000|2021-02-16 18:45:00|5784.6|5782.6|5784.6|5782.6|5784.6|5782.6|5782.8|5780.8|36
1613501400000|2021-02-16 18:50:00|5784.3|5782.3|5783.3|5781.3|5784.6|5782.6|5783.1|5781.1|24
1613501700000|2021-02-16 18:55:00|5783.6|5781.6|5781.8|5779.8|5783.8|5781.8|5781.8|5779.8|77
1613502000000|2021-02-16 19:00:00|5781.6|5779.6|5784.3|5782.3|5784.3|5782.3|5781.6|5779.6|66
1613502300000|2021-02-16 19:05:00|5784.6|5782.6|5784.3|5782.3|5785.1|5783.1|5783.8|5781.8|26
1613502600000|2021-02-16 19:10:00|5784.1|5782.1|5784.6|5782.6|5784.6|5782.6|5782.6|5780.6|78
1613502900000|2021-02-16 19:15:00|5784.3|5782.3|5785.8|5783.8|5786.1|5784.1|5783.3|5781.3|57
1613503200000|2021-02-16 19:20:00|5786.1|5784.1|5786.3|5784.3|5786.6|5784.6|5785.3|5783.3|19
1613503500000|2021-02-16 19:25:00|5786.1|5784.1|5788.1|5786.1|5788.1|5786.1|5785.6|5783.6|33
1613503800000|2021-02-16 19:30:00|5787.8|5785.8|5788.3|5786.3|5788.8|5786.8|5787.1|5785.1|57
1613504100000|2021-02-16 19:35:00|5788.6|5786.6|5787.1|5785.1|5788.8|5786.8|5785.8|5783.8|32
1613504400000|2021-02-16 19:40:00|5787.3|5785.3|5785.8|5783.8|5787.3|5785.3|5785.3|5783.3|43
1613504700000|2021-02-16 19:45:00|5786.1|5784.1|5785.8|5783.8|5786.3|5784.3|5784.1|5782.1|33
1613505000000|2021-02-16 19:50:00|5785.6|5783.6|5782.8|5780.8|5785.6|5783.6|5781.8|5779.8|74
1613505300000|2021-02-16 19:55:00|5783.1|5781.1|5784.8|5782.8|5785.3|5783.3|5782.8|5780.8|22
1613505600000|2021-02-16 20:00:00|5784.6|5782.6|5784.6|5782.6|5785.1|5783.1|5781.6|5779.6|76
1613505900000|2021-02-16 20:05:00|5784.8|5782.8|5785.8|5783.8|5786.3|5784.3|5784.6|5782.6|25
1613506200000|2021-02-16 20:10:00|5785.6|5783.6|5784.3|5782.3|5786.1|5784.1|5783.6|5781.6|53
1613506500000|2021-02-16 20:15:00|5784.1|5782.1|5782.8|5780.8|5785.6|5783.6|5781.6|5779.6|88
1613506800000|2021-02-16 20:20:00|5782.6|5780.6|5783.8|5781.8|5784.1|5782.1|5782.6|5780.6|16
1613507100000|2021-02-16 20:25:00|5783.6|5781.6|5783.3|5781.3|5784.6|5782.6|5782.6|5780.6|25
1613507400000|2021-02-16 20:30:00|5783.1|5781.1|5785.3|5783.3|5785.3|5783.3|5782.1|5780.1|23
1613507700000|2021-02-16 20:35:00|5785.6|5783.6|5781.3|5779.3|5786.1|5784.1|5780.8|5778.8|65
1613508000000|2021-02-16 20:40:00|5781.6|5779.6|5784.3|5782.3|5785.8|5783.8|5780.8|5778.8|54
1613508300000|2021-02-16 20:45:00|5784.6|5782.6|5784.3|5782.3|5786.3|5784.3|5782.8|5780.8|75
1613508600000|2021-02-16 20:50:00|5784.6|5782.6|5786.3|5784.3|5786.3|5784.3|5782.1|5780.1|125
1613508900000|2021-02-16 20:55:00|5786.1|5784.1|5786.3|5784.3|5788.3|5786.3|5784.3|5782.3|221
1613509200000|2021-02-16 21:00:00|5786.4|5782.3|5784.5|5780.5|5790.4|5786.4|5783.5|5779.5|0
1613509500000|2021-02-16 21:05:00|5784.6|5780.6|5785.4|5781.4|5785.4|5781.4|5782.1|5778.1|0
1613509800000|2021-02-16 21:10:00|5785.3|5781.3|5784|5780|5786|5782|5783.1|5779.1|0
1613510100000|2021-02-16 21:15:00|5783.9|5779.9|5783.9|5779.9|5784.4|5780.4|5783.6|5779.6|0
1613510400000|2021-02-16 21:20:00|5783.5|5779.5|5783.4|5779.4|5783.6|5779.6|5783.1|5779.1|0
1613510700000|2021-02-16 21:25:00|5783.5|5779.5|5783.8|5779.8|5783.8|5779.8|5783.4|5779.4|0
1613511000000|2021-02-16 21:30:00|5783.9|5779.9|5786.5|5782.5|5787.1|5783.1|5782.9|5778.9|0
1613511300000|2021-02-16 21:35:00|5786.6|5782.6|5786.3|5782.3|5786.9|5782.9|5785.6|5781.6|0
1613511600000|2021-02-16 21:40:00|5786.6|5782.6|5786.9|5782.9|5786.9|5782.9|5786|5782|0
1613511900000|2021-02-16 21:45:00|5787|5783|5789|5785|5789|5785|5786.6|5782.6|0
1613512200000|2021-02-16 21:50:00|5788.9|5784.9|5789|5785|5789.6|5785.6|5787.9|5783.9|0
1613512500000|2021-02-16 21:55:00|5789.3|5785.3|5788.7|5784.7|5789.3|5785.3|5787.6|5783.6|0
1613512800000|2021-02-16 22:00:00|5788.3|5784.3|5788.6|5784.6|5788.7|5784.7|5788.1|5784.1|0
1613513100000|2021-02-16 22:05:00|5788.7|5784.7|5788.7|5784.7|5788.7|5784.7|5788.7|5784.7|0
1613513400000|2021-02-16 22:10:00|5788.4|5784.4|5787.7|5783.7|5788.4|5784.4|5787.4|5783.4|0
1613513700000|2021-02-16 22:15:00|5787.8|5783.8|5787.7|5783.7|5787.8|5783.8|5787.5|5783.5|0
1613514000000|2021-02-16 22:20:00|5787.4|5783.4|5787.4|5783.4|5787.5|5783.5|5787.4|5783.4|0
1613514300000|2021-02-16 22:25:00|5787.5|5783.5|5787.4|5783.4|5787.7|5783.7|5787.1|5783.1|0
1613514600000|2021-02-16 22:30:00|5787.5|5783.5|5787.8|5783.8|5787.8|5783.8|5787.4|5783.4|0
1613514900000|2021-02-16 22:35:00|5787.6|5783.6|5788.1|5784.1|5788.7|5784.7|5787.6|5783.6|0
1613515200000|2021-02-16 22:40:00|5787.8|5783.8|5788|5784|5788|5784|5787.5|5783.5|0
1613515500000|2021-02-16 22:45:00|5787.9|5783.9|5787.8|5783.8|5787.9|5783.9|5787.8|5783.8|0
1613515800000|2021-02-16 22:50:00|5787.7|5783.7|5787.8|5783.8|5787.8|5783.8|5787.7|5783.7|0
1613516100000|2021-02-16 22:55:00|5788|5784|5788|5784|5788|5784|5787.8|5783.8|0
1613516400000|2021-02-16 23:00:00|5788.4|5784.4|5790.1|5786.1|5790.4|5786.4|5788.2|5784.2|0
1613516700000|2021-02-16 23:05:00|5790.2|5786.2|5783.5|5779.5|5791|5787|5782.8|5778.8|0
1613517000000|2021-02-16 23:10:00|5783.7|5779.7|5781|5777|5785.1|5781.1|5779.4|5775.4|0
1613517300000|2021-02-16 23:15:00|5780.9|5776.9|5782.7|5778.7|5783.3|5779.3|5780.7|5776.7|0
1613517600000|2021-02-16 23:20:00|5782.8|5778.8|5782.7|5778.7|5785.1|5781.1|5782.7|5778.7|0
1613517900000|2021-02-16 23:25:00|5782.8|5778.8|5781.9|5777.9|5785.1|5781.1|5781.5|5777.5|0
1613518200000|2021-02-16 23:30:00|5782|5778|5779.8|5775.8|5783.9|5779.9|5778.9|5774.9|0
1613518500000|2021-02-16 23:35:00|5779.9|5775.9|5780.8|5776.8|5781.8|5777.8|5779.9|5775.9|0
1613518800000|2021-02-16 23:40:00|5781.2|5777.2|5782.4|5778.4|5782.8|5778.8|5780.8|5776.8|0
1613519100000|2021-02-16 23:45:00|5782.2|5778.2|5778.8|5774.8|5782.4|5778.4|5776.8|5772.8|0
1613519400000|2021-02-16 23:50:00|5778.5|5774.5|5775.8|5771.8|5778.5|5774.5|5774.4|5770.4|0
1613519700000|2021-02-16 23:55:00|5775.9|5771.9|5776.3|5772.3|5777.7|5773.7|5775.5|5771.5|0
1613520000000|2021-02-17 00:00:00|5776.6|5772.6|5772.5|5768.5|5777.6|5773.6|5771.6|5767.6|0
1613520300000|2021-02-17 00:05:00|5772.4|5768.4|5774.2|5770.2|5775.2|5771.2|5772.2|5768.2|0
1613520600000|2021-02-17 00:10:00|5773.9|5769.9|5774.6|5770.6|5775.2|5771.2|5773.2|5769.2|0
1613520900000|2021-02-17 00:15:00|5774.7|5770.7|5767.8|5764.8|5775.2|5771.4|5766.1|5763.1|0
1613521200000|2021-02-17 00:20:00|5767.7|5764.7|5767.6|5764.6|5769.2|5766.2|5767.5|5764.5|0
1613521500000|2021-02-17 00:25:00|5768.2|5765.2|5772|5769|5773.5|5770.5|5767.6|5764.6|0
1613521800000|2021-02-17 00:30:00|5772.1|5769.1|5774.5|5771.5|5776.5|5773.5|5772.1|5769.1|0
1613522100000|2021-02-17 00:35:00|5774.8|5771.8|5770.8|5767.8|5775.2|5772.2|5770.7|5767.7|0
1613522400000|2021-02-17 00:40:00|5771.1|5768.1|5769.2|5766.2|5771.5|5768.5|5767.9|5764.9|0
1613522700000|2021-02-17 00:45:00|5769.1|5766.1|5764.8|5761.8|5769.3|5766.3|5764.8|5761.8|0
1613523000000|2021-02-17 00:50:00|5765.3|5762.3|5767.7|5764.7|5767.8|5764.8|5764.8|5761.8|0
1613523300000|2021-02-17 00:55:00|5767.5|5764.5|5767.9|5764.9|5769.3|5766.3|5767.1|5764.1|0
1613523600000|2021-02-17 01:00:00|5767.8|5764.8|5763.3|5760.3|5767.9|5764.9|5761.7|5758.7|0
1613523900000|2021-02-17 01:05:00|5763.2|5760.2|5766.3|5763.3|5767|5764|5763.2|5760.2|0
1613524200000|2021-02-17 01:10:00|5765.7|5762.7|5764.9|5761.9|5767.7|5764.7|5764.8|5761.8|0
1613524500000|2021-02-17 01:15:00|5765.2|5762.2|5766.5|5763.5|5767.1|5764.1|5763.6|5760.6|0
1613524800000|2021-02-17 01:20:00|5766.6|5763.6|5765|5762|5766.6|5763.6|5765|5762|0
1613525100000|2021-02-17 01:25:00|5765.1|5762.1|5765|5762|5766.6|5763.6|5765|5762|0
1613525400000|2021-02-17 01:30:00|5764.9|5761.9|5766.6|5763.6|5766.6|5763.6|5762.1|5759.1|0
1613525700000|2021-02-17 01:35:00|5765.9|5762.9|5769.6|5766.6|5769.6|5766.6|5765.9|5762.9|0
1613526000000|2021-02-17 01:40:00|5769.9|5766.9|5770.5|5767.5|5771.2|5768.2|5768.2|5765.2|0
1613526300000|2021-02-17 01:45:00|5770.3|5767.3|5771.8|5768.8|5771.8|5768.8|5769.7|5766.7|0
1613526600000|2021-02-17 01:50:00|5771.7|5768.7|5771.7|5768.7|5771.8|5768.8|5770.3|5767.3|0
1613526900000|2021-02-17 01:55:00|5771.2|5768.2|5770.4|5767.4|5771.8|5768.8|5770.3|5767.3|0
1613527200000|2021-02-17 02:00:00|5770.9|5767.9|5767.4|5764.4|5771.8|5768.8|5767.3|5764.3|0
1613527500000|2021-02-17 02:05:00|5767.7|5764.7|5771.9|5768.9|5772|5769|5767.4|5764.4|0
1613527800000|2021-02-17 02:10:00|5771.4|5768.4|5772.8|5769.8|5773.5|5770.5|5770.5|5767.5|0
1613528100000|2021-02-17 02:15:00|5773.1|5770.1|5773.7|5770.7|5775.1|5772.1|5773.1|5770.1|0
1613528400000|2021-02-17 02:20:00|5773.8|5770.8|5773.7|5770.7|5775.2|5772.2|5772.3|5769.3|0
1613528700000|2021-02-17 02:25:00|5773.9|5770.9|5772.2|5769.2|5775.1|5772.1|5772.2|5769.2|0
1613529000000|2021-02-17 02:30:00|5772.7|5769.7|5774.4|5771.4|5774.4|5771.4|5772.1|5769.1|0
1613529300000|2021-02-17 02:35:00|5774.2|5771.2|5775.2|5772.2|5775.2|5772.2|5773.7|5770.7|0
1613529600000|2021-02-17 02:40:00|5775.1|5772.1|5776|5773|5776.6|5773.6|5775.1|5772.1|0
1613529900000|2021-02-17 02:45:00|5775.9|5772.9|5778.2|5775.2|5778.3|5775.3|5775.2|5772.2|0
1613530200000|2021-02-17 02:50:00|5778.3|5775.3|5778.3|5775.3|5779.8|5776.8|5778.2|5775.2|0
1613530500000|2021-02-17 02:55:00|5778.6|5775.6|5779.8|5776.8|5779.8|5776.8|5778.3|5775.3|0
1613530800000|2021-02-17 03:00:00|5779.2|5776.2|5779.8|5776.8|5779.9|5776.9|5778.3|5775.3|0
1613531100000|2021-02-17 03:05:00|5779.9|5776.9|5779.9|5776.9|5779.9|5776.9|5779.8|5776.8|0
1613531400000|2021-02-17 03:10:00|5780.4|5777.4|5781.4|5778.4|5781.4|5778.4|5779.9|5776.9|0
1613531700000|2021-02-17 03:15:00|5781.9|5778.9|5779.8|5776.8|5782.8|5779.8|5778.4|5775.4|0
1613532000000|2021-02-17 03:20:00|5779.9|5776.9|5779.8|5776.8|5779.9|5776.9|5778.3|5775.3|0
1613532300000|2021-02-17 03:25:00|5779.5|5776.5|5778.4|5775.4|5779.8|5776.8|5778.3|5775.3|0
1613532600000|2021-02-17 03:30:00|5778.3|5775.3|5779.7|5776.7|5779.8|5776.8|5778.2|5775.2|0
1613532900000|2021-02-17 03:35:00|5779.8|5776.8|5779.7|5776.7|5781.2|5778.2|5779.7|5776.7|0
1613533200000|2021-02-17 03:40:00|5779.8|5776.8|5780.5|5777.5|5781.2|5778.2|5779.7|5776.7|0
1613533500000|2021-02-17 03:45:00|5780.7|5777.7|5782.2|5779.2|5782.9|5779.9|5780.7|5777.7|0
1613533800000|2021-02-17 03:50:00|5782.4|5779.4|5783.1|5780.1|5783.2|5780.2|5781.5|5778.5|0
1613534100000|2021-02-17 03:55:00|5783|5780|5783|5780|5783.1|5780.1|5782.3|5779.3|0
1613534400000|2021-02-17 04:00:00|5782.7|5779.7|5781.4|5778.4|5783|5780|5781.4|5778.4|0
1613534700000|2021-02-17 04:05:00|5781.5|5778.5|5782.2|5779.2|5782.9|5779.9|5781.4|5778.4|0
1613535000000|2021-02-17 04:10:00|5782.1|5779.1|5781.3|5778.3|5782.9|5779.9|5781.3|5778.3|0
1613535300000|2021-02-17 04:15:00|5781.2|5778.2|5781.1|5778.1|5781.3|5778.3|5779.9|5776.9|0
1613535600000|2021-02-17 04:20:00|5781.2|5778.2|5781.1|5778.1|5782.6|5779.6|5781.1|5778.1|0
1613535900000|2021-02-17 04:25:00|5781.2|5778.2|5782.5|5779.5|5782.6|5779.6|5781.1|5778.1|0
1613536200000|2021-02-17 04:30:00|5782.2|5779.2|5782.5|5779.5|5782.6|5779.6|5781.8|5778.8|0
1613536500000|2021-02-17 04:35:00|5782.6|5779.6|5782.5|5779.5|5782.6|5779.6|5781.8|5778.8|0
1613536800000|2021-02-17 04:40:00|5782.6|5779.6|5782.7|5779.7|5784.1|5781.1|5782.5|5779.5|0
1613537100000|2021-02-17 04:45:00|5783|5780|5782.7|5779.7|5783.4|5780.4|5782.6|5779.6|0
1613537400000|2021-02-17 04:50:00|5782.8|5779.8|5782.7|5779.7|5782.8|5779.8|5782.7|5779.7|0
1613537700000|2021-02-17 04:55:00|5783|5780|5782.7|5779.7|5783.5|5780.5|5782.7|5779.7|0
1613538000000|2021-02-17 05:00:00|5783|5780|5785.9|5782.9|5785.9|5782.9|5782.7|5779.7|0
1613538300000|2021-02-17 05:05:00|5786|5783|5784.4|5781.4|5786|5783|5784.4|5781.4|0
1613538600000|2021-02-17 05:10:00|5784.3|5781.3|5784.2|5781.2|5784.4|5781.4|5783.6|5780.6|0
1613538900000|2021-02-17 05:15:00|5784.3|5781.3|5784.4|5781.4|5784.4|5781.4|5784.2|5781.2|0
1613539200000|2021-02-17 05:20:00|5785|5782|5785.9|5782.9|5785.9|5782.9|5785|5782|0
1613539500000|2021-02-17 05:25:00|5786|5783|5786|5783|5787.5|5784.5|5785.9|5782.9|0
1613539800000|2021-02-17 05:30:00|5786.1|5783.1|5787.6|5784.6|5788.3|5785.3|5786|5783|0
1613540100000|2021-02-17 05:35:00|5787.7|5784.7|5787.6|5784.6|5789.2|5786.2|5787.6|5784.6|0
1613540400000|2021-02-17 05:40:00|5787.5|5784.5|5787.6|5784.6|5787.6|5784.6|5787.5|5784.5|0
1613540700000|2021-02-17 05:45:00|5787.5|5784.5|5786.1|5783.1|5787.6|5784.6|5786|5783|0
1613541000000|2021-02-17 05:50:00|5786.8|5783.8|5786|5783|5787.5|5784.5|5786|5783|0
1613541300000|2021-02-17 05:55:00|5786.3|5783.3|5784.4|5781.4|5786.8|5783.8|5784.4|5781.4|0
1613541600000|2021-02-17 06:00:00|5784.5|5781.5|5782.9|5779.9|5784.5|5781.5|5781.5|5778.5|0
1613541900000|2021-02-17 06:05:00|5783|5780|5781.4|5778.4|5784.4|5781.4|5781.4|5778.4|0
1613542200000|2021-02-17 06:10:00|5781.5|5778.5|5786|5783|5786|5783|5781.5|5778.5|0
1613542500000|2021-02-17 06:15:00|5786.1|5783.1|5787.4|5784.4|5789|5786|5786|5783|0
1613542800000|2021-02-17 06:20:00|5787.5|5784.5|5787.4|5784.4|5787.5|5784.5|5787.4|5784.4|0
1613543100000|2021-02-17 06:25:00|5787.5|5784.5|5789.1|5786.1|5789.1|5786.1|5787.5|5784.5|0
1613543400000|2021-02-17 06:30:00|5789.2|5786.2|5787.5|5784.5|5790.6|5787.6|5787.5|5784.5|0
1613543700000|2021-02-17 06:35:00|5787.6|5784.6|5787.5|5784.5|5788.3|5785.3|5787.5|5784.5|0
1613544600000|2021-02-17 06:50:00|5786.8|5783.8|5787.5|5784.5|5787.5|5784.5|5786|5783|0
1613544900000|2021-02-17 06:55:00|5787.6|5784.6|5787.5|5784.5|5789|5786|5787.5|5784.5|0
1613545200000|2021-02-17 07:00:00|5787.6|5784.6|5786.6|5784.6|5788.7|5785.3|5782.6|5780.6|768
1613545500000|2021-02-17 07:05:00|5786.8|5784.8|5786.8|5784.8|5787.6|5785.6|5785.1|5783.1|233
1613545800000|2021-02-17 07:10:00|5786.6|5784.6|5786.3|5784.3|5787.1|5785.1|5783.1|5781.1|315
1613546100000|2021-02-17 07:15:00|5786.1|5784.1|5783.3|5781.3|5786.3|5784.3|5781.6|5779.6|119
1613546400000|2021-02-17 07:20:00|5783.6|5781.6|5783.1|5781.1|5784.6|5782.6|5782.1|5780.1|84
1613546700000|2021-02-17 07:25:00|5783.3|5781.3|5780.3|5778.3|5784.1|5782.1|5780.1|5778.1|89
1613547000000|2021-02-17 07:30:00|5780.6|5778.6|5778.3|5776.3|5782.6|5780.6|5777.3|5775.3|165
1613547300000|2021-02-17 07:35:00|5778.8|5776.8|5779.3|5777.3|5779.6|5777.6|5777.6|5775.6|98
1613547600000|2021-02-17 07:40:00|5779.6|5777.6|5779.3|5777.3|5780.8|5778.8|5779.1|5777.1|105
1613547900000|2021-02-17 07:45:00|5779.6|5777.6|5781.3|5779.3|5782.3|5780.3|5778.8|5776.8|123
1613548200000|2021-02-17 07:50:00|5781.6|5779.6|5780.1|5778.1|5781.8|5779.8|5778.6|5776.6|325
1613548500000|2021-02-17 07:55:00|5780.3|5778.3|5766.8|5764.8|5781.6|5779.6|5766.8|5764.8|839
1613548800000|2021-02-17 08:00:00|5766.3|5765.3|5758.8|5757.8|5769.6|5768.6|5757.3|5756.3|4939
1613549100000|2021-02-17 08:05:00|5759.3|5758.3|5757.8|5756.8|5763.1|5762.1|5751.8|5750.8|2662
1613549400000|2021-02-17 08:10:00|5757.6|5756.6|5760.1|5759.1|5763.8|5762.8|5752.6|5751.6|1137
1613549700000|2021-02-17 08:15:00|5759.6|5758.6|5754.3|5753.3|5760.3|5759.3|5752.8|5751.8|1210
1613550000000|2021-02-17 08:20:00|5754.6|5753.6|5762.6|5761.6|5768.6|5767.6|5753.6|5752.6|1054
1613550300000|2021-02-17 08:25:00|5762.8|5761.8|5769.8|5768.8|5771.8|5770.8|5762.8|5761.8|2268
1613550600000|2021-02-17 08:30:00|5770.1|5769.1|5773.6|5772.6|5774.3|5773.3|5769.1|5768.1|733
1613550900000|2021-02-17 08:35:00|5773.8|5772.8|5777.3|5776.3|5777.3|5776.3|5770.8|5769.8|1725
1613551200000|2021-02-17 08:40:00|5777|5776|5780.5|5779.5|5781.8|5780.8|5776.3|5775.3|2300
1613551500000|2021-02-17 08:45:00|5780.8|5779.8|5779.8|5778.8|5783.5|5782.5|5777|5776|471
1613551800000|2021-02-17 08:50:00|5779.5|5778.5|5785.3|5784.3|5785.3|5784.3|5776.8|5775.8|3206
1613552100000|2021-02-17 08:55:00|5785|5784|5783.5|5782.5|5788.3|5787.3|5783|5782|1884
1613552400000|2021-02-17 09:00:00|5783.8|5782.8|5782|5781|5784.5|5783.5|5780.5|5779.5|1129
1613552700000|2021-02-17 09:05:00|5782.3|5781.3|5777.8|5776.8|5784|5783|5777.3|5776.3|308
1613553000000|2021-02-17 09:10:00|5777.5|5776.5|5771.5|5770.5|5778.3|5777.3|5767.8|5766.8|485
1613553300000|2021-02-17 09:15:00|5771.8|5770.8|5771.3|5770.3|5771.8|5770.8|5764.8|5763.8|1178
1613553600000|2021-02-17 09:20:00|5771|5770|5776.5|5775.5|5776.8|5775.8|5769.5|5768.5|3056
1613553900000|2021-02-17 09:25:00|5776.8|5775.8|5773.8|5772.8|5776.8|5775.8|5772.5|5771.5|11881
1613554200000|2021-02-17 09:30:00|5773.5|5772.5|5775|5774|5777.3|5776.3|5773|5772|6427
1613554500000|2021-02-17 09:35:00|5775.3|5774.3|5770.3|5769.3|5775.3|5774.3|5767|5766|424
1613554800000|2021-02-17 09:40:00|5770|5769|5776.8|5775.8|5777.5|5776.5|5769.8|5768.8|466
1613555100000|2021-02-17 09:45:00|5777|5776|5775.3|5774.3|5777.8|5776.8|5773.8|5772.8|2248
1613555400000|2021-02-17 09:50:00|5775|5774|5779.8|5778.8|5780.3|5779.3|5775|5774|824
1613555700000|2021-02-17 09:55:00|5780|5779|5777.5|5776.5|5780|5779|5776.8|5775.8|2822
1613556000000|2021-02-17 10:00:00|5777.3|5776.3|5776.5|5775.5|5778.3|5777.3|5775.3|5774.3|313
1613556300000|2021-02-17 10:05:00|5776.8|5775.8|5782.5|5781.5|5782.8|5781.8|5776.3|5775.3|788
1613556600000|2021-02-17 10:10:00|5782.8|5781.8|5786.3|5785.3|5786.3|5785.3|5781.8|5780.8|450
1613556900000|2021-02-17 10:15:00|5786.5|5785.5|5782.3|5781.3|5786.8|5785.8|5781.8|5780.8|601
1613557200000|2021-02-17 10:20:00|5782|5781|5781.3|5780.3|5783.5|5782.5|5780.5|5779.5|619
1613557500000|2021-02-17 10:25:00|5781.5|5780.5|5785.3|5784.3|5785.8|5784.8|5780.3|5779.3|410
1613557800000|2021-02-17 10:30:00|5785|5784|5786|5785|5787.8|5786.8|5784.5|5783.5|276
1613558100000|2021-02-17 10:35:00|5786.3|5785.3|5783.3|5782.3|5787.3|5786.3|5782|5781|1072
1613558400000|2021-02-17 10:40:00|5783|5782|5783|5782|5785.8|5784.8|5782.5|5781.5|592
1613558700000|2021-02-17 10:45:00|5782.8|5781.8|5785.8|5784.8|5787|5786|5782.8|5781.8|282
1613559000000|2021-02-17 10:50:00|5785.5|5784.5|5781.8|5780.8|5786.8|5785.8|5781.8|5780.8|846
1613559300000|2021-02-17 10:55:00|5781.5|5780.5|5780.5|5779.5|5783|5782|5780.3|5779.3|4243
1613559600000|2021-02-17 11:00:00|5780.8|5779.8|5778|5777|5783.3|5782.3|5778|5777|768
1613559900000|2021-02-17 11:05:00|5777.8|5776.8|5776.5|5775.5|5780|5779|5775|5774|1019
1613560200000|2021-02-17 11:10:00|5776.8|5775.8|5779.3|5778.3|5782.3|5781.3|5776.8|5775.8|311
1613560500000|2021-02-17 11:15:00|5779.5|5778.5|5780.3|5779.3|5780.3|5779.3|5777.5|5776.5|415
1613560800000|2021-02-17 11:20:00|5780.5|5779.5|5780.5|5779.5|5781.8|5780.8|5779.3|5778.3|164
1613561100000|2021-02-17 11:25:00|5780.3|5779.3|5782.5|5781.5|5782.8|5781.8|5779|5778|167
1613561400000|2021-02-17 11:30:00|5782.8|5781.8|5784.3|5783.3|5784.8|5783.8|5782.3|5781.3|178
1613561700000|2021-02-17 11:35:00|5784.5|5783.5|5785.3|5784.3|5785.5|5784.5|5783.8|5782.8|164
1613562000000|2021-02-17 11:40:00|5785|5784|5784.3|5783.3|5786.5|5785.5|5783|5782|356
1613562300000|2021-02-17 11:45:00|5784|5783|5784|5783|5784.3|5783.3|5782.3|5781.3|360
1613562600000|2021-02-17 11:50:00|5784.3|5783.3|5784.8|5783.8|5785.3|5784.3|5782.8|5781.8|766
1613562900000|2021-02-17 11:55:00|5785.3|5784.3|5788|5787|5788.3|5787.3|5785|5784|231
1613563200000|2021-02-17 12:00:00|5787.8|5786.8|5789|5788|5790.3|5789.3|5785.8|5784.8|336
1613563500000|2021-02-17 12:05:00|5789.3|5788.3|5787.3|5786.3|5789.8|5788.8|5787.3|5786.3|223
1613563800000|2021-02-17 12:10:00|5787|5786|5787|5786|5787.8|5786.8|5785.3|5784.3|435
1613564100000|2021-02-17 12:15:00|5786.8|5785.8|5787.5|5786.5|5787.5|5786.5|5784.5|5783.5|192
1613564400000|2021-02-17 12:20:00|5787.3|5786.3|5785.5|5784.5|5787.3|5786.3|5785|5784|81
1613564700000|2021-02-17 12:25:00|5784.5|5783.5|5785.3|5784.3|5785.3|5784.3|5783.8|5782.8|232
1613565000000|2021-02-17 12:30:00|5785.5|5784.5|5787.3|5786.3|5787.3|5786.3|5784.5|5783.5|1882
1613565300000|2021-02-17 12:35:00|5787.5|5786.5|5786.8|5785.8|5789.8|5788.8|5786.5|5785.5|3591
1613565600000|2021-02-17 12:40:00|5787|5786|5784.5|5783.5|5787.2|5786.2|5783.7|5782.7|677
1613565900000|2021-02-17 12:45:00|5784.2|5783.2|5783.7|5782.7|5784.5|5783.5|5782.5|5781.5|1940
1613566200000|2021-02-17 12:50:00|5784|5783|5783.5|5782.5|5784|5783|5782.5|5781.5|138
1613566500000|2021-02-17 12:55:00|5783.7|5782.7|5782.2|5781.2|5784.5|5783.5|5781.5|5780.5|478
1613566800000|2021-02-17 13:00:00|5782|5781|5782|5781|5783.2|5782.2|5781.5|5780.5|245
1613567100000|2021-02-17 13:05:00|5781.7|5780.7|5782.5|5781.5|5783|5782|5781.2|5780.2|254
1613567400000|2021-02-17 13:10:00|5782.7|5781.7|5785.7|5784.7|5786.5|5785.5|5782.7|5781.7|153
1613567700000|2021-02-17 13:15:00|5786|5785|5782.5|5781.5|5786.2|5785.2|5781|5780|201
1613568000000|2021-02-17 13:20:00|5782.2|5781.2|5781.7|5780.7|5782.5|5781.5|5780.2|5779.2|248
1613568300000|2021-02-17 13:25:00|5781.5|5780.5|5782.2|5781.2|5782.7|5781.7|5780|5779|242
1613568600000|2021-02-17 13:30:00|5782.5|5781.5|5783.7|5782.7|5786.5|5785.5|5780.2|5779.2|510
1613568900000|2021-02-17 13:35:00|5784|5783|5785.2|5784.2|5786|5785|5781.7|5780.7|218
1613569200000|2021-02-17 13:40:00|5785.5|5784.5|5788.7|5787.7|5789.2|5788.2|5785.2|5784.2|432
1613569500000|2021-02-17 13:45:00|5789|5788|5787.2|5786.2|5789|5788|5786|5785|620
1613569800000|2021-02-17 13:50:00|5787|5786|5778.5|5777.5|5788.2|5787.2|5776.7|5775.7|3047
1613570100000|2021-02-17 13:55:00|5778.2|5777.2|5778.5|5777.5|5780|5779|5776.5|5775.5|2431
1613570400000|2021-02-17 14:00:00|5778.7|5777.7|5780.7|5779.7|5783.7|5782.7|5777.5|5776.5|352
1613570700000|2021-02-17 14:05:00|5781|5780|5775.5|5774.5|5781.2|5780.2|5774.2|5773.2|314
1613571000000|2021-02-17 14:10:00|5775.7|5774.7|5770.5|5769.5|5777.7|5776.7|5770.5|5769.5|306
1613571300000|2021-02-17 14:15:00|5770.7|5769.7|5773|5772|5774|5773|5770.5|5769.5|317
1613571600000|2021-02-17 14:20:00|5772.7|5771.7|5774.2|5773.2|5774.7|5773.7|5771|5770|349
1613571900000|2021-02-17 14:25:00|5774.5|5773.5|5772.7|5771.7|5776.2|5775.2|5771.5|5770.5|2896
1613572200000|2021-02-17 14:30:00|5773|5772|5767.2|5766.2|5773.2|5772.2|5765|5764|2011
1613572500000|2021-02-17 14:35:00|5766.5|5765.5|5757.7|5756.7|5770|5769|5754.5|5753.5|1273
1613572800000|2021-02-17 14:40:00|5757.5|5756.5|5765.5|5764.5|5767|5766|5756|5755|1831
1613573100000|2021-02-17 14:45:00|5765.7|5764.7|5774.5|5773.5|5775.7|5774.7|5764.2|5763.2|701
1613573400000|2021-02-17 14:50:00|5774.7|5773.7|5777.2|5776.2|5781.5|5780.5|5774.5|5773.5|655
1613573700000|2021-02-17 14:55:00|5777|5776|5774|5773|5778.2|5777.2|5773|5772|3237
1613574000000|2021-02-17 15:00:00|5774.2|5773.2|5773.5|5772.5|5779|5778|5773.2|5772.2|469
1613574300000|2021-02-17 15:05:00|5773.7|5772.7|5784.2|5783.2|5784.5|5783.5|5769.2|5768.2|1069
1613574600000|2021-02-17 15:10:00|5784|5783|5777.5|5776.5|5785.3|5784.3|5776|5775|582
1613574900000|2021-02-17 15:15:00|5777.3|5776.3|5777|5776|5779|5778|5772.5|5771.5|431
1613575200000|2021-02-17 15:20:00|5777.3|5776.3|5766|5765|5779.5|5778.5|5765.5|5764.5|434
1613575500000|2021-02-17 15:25:00|5765.8|5764.8|5761.8|5760.8|5767.3|5766.3|5760.8|5759.8|893
1613575800000|2021-02-17 15:30:00|5762|5761|5759.5|5758.5|5765.8|5764.8|5754.5|5753.5|972
1613576100000|2021-02-17 15:35:00|5760.5|5759.5|5765|5764|5767|5766|5759.8|5758.8|464
1613576400000|2021-02-17 15:40:00|5764.8|5763.8|5765.3|5764.3|5769.3|5768.3|5761.3|5760.3|582
1613576700000|2021-02-17 15:45:00|5765.5|5764.5|5777.5|5776.5|5777.5|5776.5|5764.3|5763.3|732
1613577000000|2021-02-17 15:50:00|5777.8|5776.8|5774.8|5773.8|5777.8|5776.8|5773.3|5772.3|461
1613577300000|2021-02-17 15:55:00|5775|5774|5769.8|5768.8|5777.3|5776.3|5769.5|5768.5|914
1613577600000|2021-02-17 16:00:00|5770|5769|5764|5763|5771.8|5770.8|5763.5|5762.5|421
1613577900000|2021-02-17 16:05:00|5764.3|5763.3|5763.3|5762.3|5766.3|5765.3|5760.3|5759.3|516
1613578200000|2021-02-17 16:10:00|5763|5762|5761.8|5760.8|5764|5763|5759.5|5758.5|532
1613578500000|2021-02-17 16:15:00|5761.3|5760.3|5760|5759|5763.3|5762.3|5758|5757|808
1613578800000|2021-02-17 16:20:00|5759.8|5758.8|5765.3|5764.3|5768.5|5767.5|5759.8|5758.8|8212
1613579100000|2021-02-17 16:25:00|5765|5764|5768.3|5767.3|5771.5|5770.5|5763.3|5762.3|2316
1613579400000|2021-02-17 16:30:00|5768.8|5766.8|5765.8|5763.8|5772.8|5770.8|5760.3|5758.3|2878
1613579700000|2021-02-17 16:35:00|5766|5764|5758.5|5756.5|5766.3|5764.3|5758.5|5756.5|2262
1613580000000|2021-02-17 16:40:00|5758.3|5756.3|5761.5|5759.5|5764.3|5762.3|5757.3|5755.3|4777
1613580300000|2021-02-17 16:45:00|5761.3|5759.3|5765|5763|5765.5|5763.5|5758.3|5756.3|354
1613580600000|2021-02-17 16:50:00|5764.8|5762.8|5765|5763|5765.5|5763.5|5762|5760|4498
1613580900000|2021-02-17 16:55:00|5765.3|5763.3|5767.5|5765.5|5767.8|5765.8|5763|5761|250
1613581200000|2021-02-17 17:00:00|5767.8|5765.8|5769|5767|5769.8|5767.8|5766.3|5764.3|202
1613581500000|2021-02-17 17:05:00|5768.8|5766.8|5767.8|5765.8|5769.5|5767.5|5765.8|5763.8|73
1613581800000|2021-02-17 17:10:00|5768|5766|5765.8|5763.8|5768.8|5766.8|5765|5763|82
1613582100000|2021-02-17 17:15:00|5766|5764|5767.8|5765.8|5768.5|5766.5|5765.8|5763.8|94
1613582400000|2021-02-17 17:20:00|5767.5|5765.5|5769.5|5767.5|5769.8|5767.8|5766|5764|91
1613582700000|2021-02-17 17:25:00|5769.3|5767.3|5771.8|5769.8|5772|5770|5768.3|5766.3|253
1613583000000|2021-02-17 17:30:00|5771.5|5769.5|5772.3|5770.3|5773.3|5771.3|5770.5|5768.5|78
1613583300000|2021-02-17 17:35:00|5772.5|5770.5|5770|5768|5773|5771|5769.5|5767.5|44
1613583600000|2021-02-17 17:40:00|5770.3|5768.3|5773|5771|5773|5771|5770|5768|44
1613583900000|2021-02-17 17:45:00|5772.8|5770.8|5772|5770|5773.3|5771.3|5770.8|5768.8|60
1613584200000|2021-02-17 17:50:00|5771.8|5769.8|5769.8|5767.8|5772.3|5770.3|5769.8|5767.8|51
1613584500000|2021-02-17 17:55:00|5769.5|5767.5|5770.5|5768.5|5771.8|5769.8|5769.5|5767.5|124
1613584800000|2021-02-17 18:00:00|5770.3|5768.3|5773|5771|5773|5771|5769.8|5767.8|101
1613585100000|2021-02-17 18:05:00|5772.8|5770.8|5775|5773|5776|5774|5772.3|5770.3|41
1613585400000|2021-02-17 18:10:00|5775.3|5773.3|5773.8|5771.8|5775.3|5773.3|5773|5771|33
1613585700000|2021-02-17 18:15:00|5774|5772|5773.5|5771.5|5775|5773|5772.8|5770.8|20
1613586000000|2021-02-17 18:20:00|5773.8|5771.8|5775.5|5773.5|5776|5774|5773.5|5771.5|47
1613586300000|2021-02-17 18:25:00|5775.3|5773.3|5775.3|5773.3|5776.3|5774.3|5773.3|5771.3|111
1613586600000|2021-02-17 18:30:00|5775.5|5773.5|5776.3|5774.3|5776.3|5774.3|5774.5|5772.5|107
1613586900000|2021-02-17 18:35:00|5776|5774|5774.8|5772.8|5776.5|5774.5|5774.8|5772.8|41
1613587200000|2021-02-17 18:40:00|5775|5773|5776|5774|5776.8|5774.8|5774.8|5772.8|34
1613587500000|2021-02-17 18:45:00|5775.8|5773.8|5774.5|5772.5|5776|5774|5774.3|5772.3|4
1613587800000|2021-02-17 18:50:00|5774.3|5772.3|5776.3|5774.3|5776.5|5774.5|5774.3|5772.3|20
1613588100000|2021-02-17 18:55:00|5775.8|5773.8|5774|5772|5777|5775|5773.3|5771.3|99
1613588400000|2021-02-17 19:00:00|5774.3|5772.3|5777.8|5775.8|5780|5778|5774|5772|67
1613588700000|2021-02-17 19:05:00|5778|5776|5780|5778|5780.8|5778.8|5777|5775|33
1613589000000|2021-02-17 19:10:00|5779.8|5777.8|5780.3|5778.3|5780.5|5778.5|5778.5|5776.5|14
1613589300000|2021-02-17 19:15:00|5780.5|5778.5|5780.5|5778.5|5781|5779|5778.3|5776.3|46
1613589600000|2021-02-17 19:20:00|5780.3|5778.3|5778|5776|5781|5779|5777.8|5775.8|24
1613589900000|2021-02-17 19:25:00|5778.3|5776.3|5777|5775|5778.5|5776.5|5776.5|5774.5|27
1613590200000|2021-02-17 19:30:00|5777.3|5775.3|5778.5|5776.5|5779|5777|5776|5774|19
1613590500000|2021-02-17 19:35:00|5778.8|5776.8|5780|5778|5780.3|5778.3|5778.3|5776.3|14
1613590800000|2021-02-17 19:40:00|5779.8|5777.8|5780.8|5778.8|5780.8|5778.8|5778.3|5776.3|27
1613591100000|2021-02-17 19:45:00|5781|5779|5781|5779|5782.5|5780.5|5779.8|5777.8|54
1613591400000|2021-02-17 19:50:00|5780.8|5778.8|5781.5|5779.5|5782|5780|5780.3|5778.3|21
1613591700000|2021-02-17 19:55:00|5781.8|5779.8|5782|5780|5783|5781|5781|5779|19
1613592000000|2021-02-17 20:00:00|5782.3|5780.3|5782.8|5780.8|5783|5781|5781|5779|32
1613592300000|2021-02-17 20:05:00|5783|5781|5785.3|5783.3|5785.3|5783.3|5783|5781|58
1613592600000|2021-02-17 20:10:00|5785|5783|5784.5|5782.5|5785.3|5783.3|5783.3|5781.3|29
1613592900000|2021-02-17 20:15:00|5784.8|5782.8|5786.5|5784.5|5786.5|5784.5|5784.3|5782.3|47
1613593200000|2021-02-17 20:20:00|5786.3|5784.3|5788|5786|5788.3|5786.3|5786.3|5784.3|73
1613593500000|2021-02-17 20:25:00|5788.3|5786.3|5787.3|5785.3|5788.8|5786.8|5786.3|5784.3|30
1613593800000|2021-02-17 20:30:00|5786.8|5784.8|5788.5|5786.5|5788.5|5786.5|5785.8|5783.8|62
1613594100000|2021-02-17 20:35:00|5788.3|5786.3|5787.3|5785.3|5789.5|5787.5|5786.8|5784.8|80
1613594400000|2021-02-17 20:40:00|5787.8|5785.8|5786.3|5784.3|5788.5|5786.5|5786.3|5784.3|11
1613594700000|2021-02-17 20:45:00|5786|5784|5786.5|5784.5|5787.3|5785.3|5785.5|5783.5|39
1613595000000|2021-02-17 20:50:00|5786.8|5784.8|5784.5|5782.5|5788|5786|5783.5|5781.5|118
1613595300000|2021-02-17 20:55:00|5784.3|5782.3|5784.8|5782.8|5785|5783|5778.5|5776.5|261
1613595600000|2021-02-17 21:00:00|5783.3|5779.3|5782.5|5778.5|5783.3|5779.3|5781.3|5777.3|0
1613595900000|2021-02-17 21:05:00|5782.2|5778.2|5781.2|5777.2|5782.2|5778.2|5780.8|5776.8|0
1613596200000|2021-02-17 21:10:00|5781.5|5777.5|5780.7|5776.7|5781.8|5777.8|5780.1|5776.1|0
1613596500000|2021-02-17 21:15:00|5780.8|5776.8|5782.3|5778.3|5782.3|5778.3|5780.7|5776.7|0
1613596800000|2021-02-17 21:20:00|5782.2|5778.2|5783|5779|5783.1|5779.1|5781.7|5777.7|0
1613597100000|2021-02-17 21:25:00|5782.9|5778.9|5783|5779|5783.3|5779.3|5782.9|5778.9|0
1613597400000|2021-02-17 21:30:00|5782.9|5778.9|5783.7|5779.7|5784.1|5780.1|5782.4|5778.4|0
1613597700000|2021-02-17 21:35:00|5784|5780|5783.7|5779.7|5784.3|5780.3|5783.3|5779.3|0
1613598000000|2021-02-17 21:40:00|5783.6|5779.6|5783.4|5779.4|5784|5780|5783.4|5779.4|0
1613598300000|2021-02-17 21:45:00|5783.7|5779.7|5782.7|5778.7|5784|5780|5782.7|5778.7|0
1613598600000|2021-02-17 21:50:00|5782.4|5778.4|5783.7|5779.7|5783.7|5779.7|5782.1|5778.1|0
1613598900000|2021-02-17 21:55:00|5783.6|5779.6|5784.5|5780.5|5785.4|5781.4|5782.4|5778.4|0
1613599200000|2021-02-17 22:00:00|5784.4|5780.4|5784.5|5780.5|5784.7|5780.7|5784.3|5780.3|0
1613599500000|2021-02-17 22:05:00|5784.7|5780.7|5784.9|5780.9|5784.9|5780.9|5784.7|5780.7|0
1613599800000|2021-02-17 22:10:00|5785|5781|5784|5780|5785|5781|5783.9|5779.9|0
1613600100000|2021-02-17 22:15:00|5784.1|5780.1|5784.5|5780.5|5784.5|5780.5|5784.1|5780.1|0
1613600400000|2021-02-17 22:20:00|5784.6|5780.6|5784.3|5780.3|5784.6|5780.6|5784.3|5780.3|0
1613600700000|2021-02-17 22:25:00|5784.4|5780.4|5784.4|5780.4|5784.4|5780.4|5784.3|5780.3|0
1613601000000|2021-02-17 22:30:00|5784.6|5780.6|5784.5|5780.5|5784.6|5780.6|5784.3|5780.3|0
1613601300000|2021-02-17 22:35:00|5784.4|5780.4|5784.8|5780.8|5784.8|5780.8|5784.4|5780.4|0
1613601600000|2021-02-17 22:40:00|5784.6|5780.6|5784.6|5780.6|5784.8|5780.8|5784.6|5780.6|0
1613601900000|2021-02-17 22:45:00|5784.4|5780.4|5784.5|5780.5|5784.8|5780.8|5784.4|5780.4|0
1613602200000|2021-02-17 22:50:00|5784.4|5780.4|5784.8|5780.8|5784.9|5780.9|5784.4|5780.4|0
1613602500000|2021-02-17 22:55:00|5784.6|5780.6|5784.6|5780.6|5784.8|5780.8|5784.4|5780.4|0
1613602800000|2021-02-17 23:00:00|5784.9|5780.9|5784.1|5780.1|5785.7|5781.7|5781|5777|0
1613603100000|2021-02-17 23:05:00|5783.8|5779.8|5783.5|5779.5|5783.8|5779.8|5781.8|5777.8|0
1613603400000|2021-02-17 23:10:00|5783.6|5779.6|5783.5|5779.5|5784.5|5780.5|5783.1|5779.1|0
1613603700000|2021-02-17 23:15:00|5783.7|5779.7|5783.1|5779.1|5784.8|5780.8|5783.1|5779.1|0
1613604000000|2021-02-17 23:20:00|5783.5|5779.5|5782.1|5778.1|5783.5|5779.5|5781.1|5777.1|0
1613604300000|2021-02-17 23:25:00|5782|5778|5781.4|5777.4|5782|5778|5779.4|5775.4|0
1613604600000|2021-02-17 23:30:00|5781.5|5777.5|5783|5779|5783|5779|5781.1|5777.1|0
1613604900000|2021-02-17 23:35:00|5783.2|5779.2|5783.4|5779.4|5783.4|5779.4|5783|5779|0
1613605200000|2021-02-17 23:40:00|5783.5|5779.5|5783.8|5779.8|5784.1|5780.1|5783|5779|0
1613605500000|2021-02-17 23:45:00|5783.9|5779.9|5784.7|5780.7|5785|5781|5783.4|5779.4|0
1613605800000|2021-02-17 23:50:00|5784.8|5780.8|5787|5783|5787.3|5783.3|5784.8|5780.8|0
1613606100000|2021-02-17 23:55:00|5787.1|5783.1|5791.8|5787.8|5791.8|5787.8|5787|5783|0
1613606400000|2021-02-18 00:00:00|5791.9|5787.9|5795.1|5791.1|5795.9|5791.9|5791.2|5787.2|0
1613606700000|2021-02-18 00:05:00|5795|5791|5796.4|5792.4|5797|5793|5794.6|5790.6|0
1613607000000|2021-02-18 00:10:00|5796.5|5792.5|5796.6|5792.6|5797.2|5793.2|5795.8|5791.8|0
1613607300000|2021-02-18 00:15:00|5796.8|5792.8|5791.3|5788.3|5798.4|5795.4|5789.8|5786.8|0
1613607600000|2021-02-18 00:20:00|5790.8|5787.8|5789.9|5786.9|5791.3|5788.3|5788.4|5785.4|0
1613607900000|2021-02-18 00:25:00|5790|5787|5792.8|5789.8|5792.8|5789.8|5789.9|5786.9|0
1613608200000|2021-02-18 00:30:00|5792.7|5789.7|5791.3|5788.3|5792.8|5789.8|5791.2|5788.2|0
1613608500000|2021-02-18 00:35:00|5791.4|5788.4|5797.2|5794.2|5797.3|5794.3|5791.4|5788.4|0
1613608800000|2021-02-18 00:40:00|5797.3|5794.3|5795.8|5792.8|5798.7|5795.7|5795.8|5792.8|0
1613609100000|2021-02-18 00:45:00|5796.5|5793.5|5795.8|5792.8|5797.2|5794.2|5795.7|5792.7|0
1613609400000|2021-02-18 00:50:00|5796|5793|5794.2|5791.2|5797.2|5794.2|5794.2|5791.2|0
1613609700000|2021-02-18 00:55:00|5794.7|5791.7|5795.7|5792.7|5795.7|5792.7|5794.1|5791.1|0
1613610000000|2021-02-18 01:00:00|5795.4|5792.4|5795.7|5792.7|5795.7|5792.7|5794.2|5791.2|0
1613610300000|2021-02-18 01:05:00|5795.6|5792.6|5795.7|5792.7|5797.1|5794.1|5794.2|5791.2|0
1613610600000|2021-02-18 01:10:00|5795.6|5792.6|5794|5791|5795.6|5792.6|5792.6|5789.6|0
1613610900000|2021-02-18 01:15:00|5794.1|5791.1|5794.1|5791.1|5795.5|5792.5|5793.3|5790.3|0
1613611200000|2021-02-18 01:20:00|5794|5791|5791.1|5788.1|5794.8|5791.8|5791.1|5788.1|0
1613611500000|2021-02-18 01:25:00|5791.2|5788.2|5792.6|5789.6|5792.6|5789.6|5791.1|5788.1|0
1613611800000|2021-02-18 01:30:00|5792.3|5789.3|5789.6|5786.6|5792.6|5789.6|5789.6|5786.6|0
1613612100000|2021-02-18 01:35:00|5789.5|5786.5|5786.4|5783.4|5789.5|5786.5|5786.3|5783.3|0
1613612400000|2021-02-18 01:40:00|5786.5|5783.5|5781.8|5778.8|5786.5|5783.5|5780.2|5777.2|0
1613612700000|2021-02-18 01:45:00|5781.6|5778.6|5782|5779|5783.4|5780.4|5780.3|5777.3|0
1613613000000|2021-02-18 01:50:00|5782.3|5779.3|5787.1|5784.1|5787.1|5784.1|5782|5779|0
1613613300000|2021-02-18 01:55:00|5787.7|5784.7|5787.7|5784.7|5788.5|5785.5|5785.5|5782.5|0
1613613600000|2021-02-18 02:00:00|5787.4|5784.4|5786.2|5783.2|5787.7|5784.7|5786.1|5783.1|0
1613613900000|2021-02-18 02:05:00|5786.1|5783.1|5784.6|5781.6|5787.7|5784.7|5783.1|5780.1|0
1613614200000|2021-02-18 02:10:00|5784.7|5781.7|5786.2|5783.2|5787.6|5784.6|5784.6|5781.6|0
1613614500000|2021-02-18 02:15:00|5786.1|5783.1|5786.2|5783.2|5787.7|5784.7|5784.7|5781.7|0
1613614800000|2021-02-18 02:20:00|5786.3|5783.3|5786.3|5783.3|5787|5784|5786.2|5783.2|0
1613615100000|2021-02-18 02:25:00|5786.2|5783.2|5787.8|5784.8|5787.8|5784.8|5784.7|5781.7|0
1613615400000|2021-02-18 02:30:00|5788.3|5785.3|5789.2|5786.2|5790.6|5787.6|5786.2|5783.2|0
1613615700000|2021-02-18 02:35:00|5789.3|5786.3|5789.2|5786.2|5790.7|5787.7|5789.2|5786.2|0
1613616000000|2021-02-18 02:40:00|5788.9|5785.9|5790.6|5787.6|5790.6|5787.6|5787.8|5784.8|0
1613616300000|2021-02-18 02:45:00|5790.7|5787.7|5793.7|5790.7|5793.8|5790.8|5790.6|5787.6|0
1613616600000|2021-02-18 02:50:00|5793.1|5790.1|5795.3|5792.3|5795.5|5792.5|5792.2|5789.2|0
1613616900000|2021-02-18 02:55:00|5795.4|5792.4|5795.4|5792.4|5795.5|5792.5|5793.9|5790.9|0
1613617200000|2021-02-18 03:00:00|5795.5|5792.5|5793.1|5790.1|5796.8|5793.8|5792.3|5789.3|0
1613617500000|2021-02-18 03:05:00|5793.4|5790.4|5792.4|5789.4|5793.9|5790.9|5792.3|5789.3|0
1613617800000|2021-02-18 03:10:00|5792.5|5789.5|5791.6|5788.6|5793.9|5790.9|5790.9|5787.9|0
1613618100000|2021-02-18 03:15:00|5791.9|5788.9|5789.4|5786.4|5792.4|5789.4|5789.4|5786.4|0
1613618400000|2021-02-18 03:20:00|5789.3|5786.3|5783|5780|5789.3|5786.3|5782.9|5779.9|0
1613618700000|2021-02-18 03:25:00|5782.9|5779.9|5781.3|5778.3|5784.4|5781.4|5781.3|5778.3|0
1613619000000|2021-02-18 03:30:00|5781.4|5778.4|5778.2|5775.2|5781.4|5778.4|5777.4|5774.4|0
1613619300000|2021-02-18 03:35:00|5778.9|5775.9|5778.3|5775.3|5780.6|5777.6|5778.2|5775.2|0
1613619600000|2021-02-18 03:40:00|5778.4|5775.4|5781.4|5778.4|5781.4|5778.4|5778.4|5775.4|0
1613619900000|2021-02-18 03:45:00|5781.5|5778.5|5779.8|5776.8|5782.8|5779.8|5778.4|5775.4|0
1613620200000|2021-02-18 03:50:00|5779.5|5776.5|5779.9|5776.9|5780.6|5777.6|5778.4|5775.4|0
1613620500000|2021-02-18 03:55:00|5780|5777|5782.1|5779.1|5782.9|5779.9|5779.8|5776.8|0
1613620800000|2021-02-18 04:00:00|5782.4|5779.4|5779.7|5776.7|5782.6|5779.6|5779.1|5776.1|0
1613621100000|2021-02-18 04:05:00|5779.8|5776.8|5773.5|5770.5|5779.8|5776.8|5773.3|5770.3|0
1613621400000|2021-02-18 04:10:00|5773.6|5770.6|5772.6|5769.6|5774.9|5771.9|5771.9|5768.9|0
1613621700000|2021-02-18 04:15:00|5772.8|5769.8|5771.7|5768.7|5774.9|5771.9|5771.7|5768.7|0
1613622000000|2021-02-18 04:20:00|5771.2|5768.2|5775.1|5772.1|5775.1|5772.1|5770.3|5767.3|0
1613622300000|2021-02-18 04:25:00|5775.2|5772.2|5775.2|5772.2|5776.6|5773.6|5775.1|5772.1|0
1613622600000|2021-02-18 04:30:00|5775.5|5772.5|5776.8|5773.8|5776.9|5773.9|5775.3|5772.3|0
1613622900000|2021-02-18 04:35:00|5776.7|5773.7|5776.7|5773.7|5776.7|5773.7|5775.2|5772.2|0
1613623200000|2021-02-18 04:40:00|5776.8|5773.8|5776.8|5773.8|5776.9|5773.9|5776.7|5773.7|0
1613623500000|2021-02-18 04:45:00|5776.7|5773.7|5773.7|5770.7|5776.8|5773.8|5773.7|5770.7|0
1613623800000|2021-02-18 04:50:00|5773.8|5770.8|5774.4|5771.4|5775.3|5772.3|5773.7|5770.7|0
1613624100000|2021-02-18 04:55:00|5774.5|5771.5|5775.2|5772.2|5775.3|5772.3|5774.4|5771.4|0
1613624400000|2021-02-18 05:00:00|5775.3|5772.3|5778.1|5775.1|5778.1|5775.1|5773.7|5770.7|0
1613624700000|2021-02-18 05:05:00|5777.5|5774.5|5781|5778|5781|5778|5776.6|5773.6|0
1613625000000|2021-02-18 05:10:00|5781.3|5778.3|5781.1|5778.1|5784|5781|5781|5778|0
1613625300000|2021-02-18 05:15:00|5781.3|5778.3|5785.3|5782.3|5785.3|5782.3|5781|5778|0
1613625600000|2021-02-18 05:20:00|5785.4|5782.4|5783|5780|5786.1|5783.1|5782.2|5779.2|0
1613625900000|2021-02-18 05:25:00|5783.2|5780.2|5782.2|5779.2|5785.1|5782.1|5782.2|5779.2|0
1613626200000|2021-02-18 05:30:00|5782.5|5779.5|5783|5780|5783.8|5780.8|5782.2|5779.2|0
1613626500000|2021-02-18 05:35:00|5782.8|5779.8|5779.3|5776.3|5783.7|5780.7|5779.2|5776.2|0
1613626800000|2021-02-18 05:40:00|5779.4|5776.4|5780.2|5777.2|5780.9|5777.9|5779.2|5776.2|0
1613627100000|2021-02-18 05:45:00|5780.5|5777.5|5777.9|5774.9|5780.9|5777.9|5777.9|5774.9|0
1613627400000|2021-02-18 05:50:00|5778.2|5775.2|5776.6|5773.6|5779.7|5776.7|5776.6|5773.6|0
1613627700000|2021-02-18 05:55:00|5776.7|5773.7|5778.1|5775.1|5778.2|5775.2|5776|5773|0
1613628000000|2021-02-18 06:00:00|5777.8|5774.8|5779.8|5776.8|5781.3|5778.3|5776.6|5773.6|0
1613628300000|2021-02-18 06:05:00|5779.7|5776.7|5779.7|5776.7|5779.8|5776.8|5778.2|5775.2|0
1613628600000|2021-02-18 06:10:00|5779.6|5776.6|5778.4|5775.4|5779.7|5776.7|5776.8|5773.8|0
1613628900000|2021-02-18 06:15:00|5778.5|5775.5|5778.5|5775.5|5778.6|5775.6|5778.4|5775.4|0
1613629200000|2021-02-18 06:20:00|5778.4|5775.4|5778.4|5775.4|5778.5|5775.5|5778.4|5775.4|0
1613629500000|2021-02-18 06:25:00|5778.5|5775.5|5784.4|5781.4|5784.4|5781.4|5778.4|5775.4|0
1613629800000|2021-02-18 06:30:00|5784.3|5781.3|5782.8|5779.8|5784.4|5781.4|5782.8|5779.8|0
1613630100000|2021-02-18 06:35:00|5782.9|5779.9|5781.1|5778.1|5782.9|5779.9|5781.1|5778.1|0
1613630400000|2021-02-18 06:40:00|5781.2|5778.2|5781.2|5778.2|5781.3|5778.3|5781.1|5778.1|0
1613630700000|2021-02-18 06:45:00|5781.5|5778.5|5779.6|5776.6|5782.6|5779.6|5778|5775|0
1613631000000|2021-02-18 06:50:00|5779.5|5776.5|5778|5775|5779.6|5776.6|5776.6|5773.6|0
1613631300000|2021-02-18 06:55:00|5777.5|5774.5|5773.8|5770.8|5777.5|5774.5|5773.8|5770.8|0
1613631600000|2021-02-18 07:00:00|5774.4|5771.4|5770.5|5768.5|5774.7|5771.4|5763.8|5761.8|338
1613631900000|2021-02-18 07:05:00|5770.3|5768.3|5765.5|5763.5|5771|5769|5765.5|5763.5|142
1613632200000|2021-02-18 07:10:00|5765.8|5763.8|5762.5|5760.5|5767.8|5765.8|5762.3|5760.3|200
1613632500000|2021-02-18 07:15:00|5762.3|5760.3|5763.5|5761.5|5763.8|5761.8|5758.3|5756.3|599
1613632800000|2021-02-18 07:20:00|5763.3|5761.3|5762.5|5760.5|5763.3|5761.3|5760.3|5758.3|165
1613633100000|2021-02-18 07:25:00|5762.3|5760.3|5761.5|5759.5|5763.3|5761.3|5760.8|5758.8|135
1613633400000|2021-02-18 07:30:00|5761.8|5759.8|5755.3|5753.3|5761.8|5759.8|5755.3|5753.3|244
1613633700000|2021-02-18 07:35:00|5755.5|5753.5|5756.5|5754.5|5757.3|5755.3|5754.8|5752.8|182
1613634000000|2021-02-18 07:40:00|5756.3|5754.3|5759.5|5757.5|5760.5|5758.5|5755.8|5753.8|135
1613634300000|2021-02-18 07:45:00|5759.3|5757.3|5758|5756|5760.5|5758.5|5758|5756|88
1613634600000|2021-02-18 07:50:00|5758.3|5756.3|5762|5760|5762.8|5760.8|5758.3|5756.3|167
1613634900000|2021-02-18 07:55:00|5761.8|5759.8|5761.3|5759.3|5762|5760|5758.3|5756.3|215
1613635200000|2021-02-18 08:00:00|5760.8|5759.8|5769.5|5768.5|5770.8|5769.8|5757.3|5756.3|1636
1613635500000|2021-02-18 08:05:00|5769.8|5768.8|5768.8|5767.8|5776.5|5775.5|5768|5767|751
1613635800000|2021-02-18 08:10:00|5769|5768|5774|5773|5776.5|5775.5|5767.3|5766.3|657
1613636100000|2021-02-18 08:15:00|5774.3|5773.3|5762.5|5761.5|5775.3|5774.3|5762.5|5761.5|315
1613636400000|2021-02-18 08:20:00|5762.8|5761.8|5759|5758|5764|5763|5756.3|5755.3|2188
1613636700000|2021-02-18 08:25:00|5758.8|5757.8|5753.8|5752.8|5763.3|5762.3|5752.3|5751.3|1265
1613637000000|2021-02-18 08:30:00|5753.5|5752.5|5770|5769|5771.3|5770.3|5753|5752|4109
1613637300000|2021-02-18 08:35:00|5770.3|5769.3|5767.8|5766.8|5770.5|5769.5|5765.3|5764.3|2151
1613637600000|2021-02-18 08:40:00|5767.7|5766.7|5776.4|5775.4|5777.2|5776.2|5767.4|5766.4|550
1613637900000|2021-02-18 08:45:00|5777.7|5776.7|5778.2|5777.2|5779.9|5778.9|5772.7|5771.7|513
1613638200000|2021-02-18 08:50:00|5778.4|5777.4|5776.4|5775.4|5778.9|5777.9|5775.7|5774.7|2747
1613638500000|2021-02-18 08:55:00|5776.7|5775.7|5779.4|5778.4|5779.4|5778.4|5774.4|5773.4|372
1613638800000|2021-02-18 09:00:00|5779.7|5778.7|5774.9|5773.9|5779.7|5778.7|5773.2|5772.2|213
1613639100000|2021-02-18 09:05:00|5775.2|5774.2|5770.7|5769.7|5775.2|5774.2|5770.7|5769.7|291
1613639400000|2021-02-18 09:10:00|5770.9|5769.9|5768.9|5767.9|5770.9|5769.9|5767.2|5766.2|160
1613639700000|2021-02-18 09:15:00|5769.2|5768.2|5763.7|5762.7|5769.7|5768.7|5763.7|5762.7|158
1613640000000|2021-02-18 09:20:00|5763.4|5762.4|5760.9|5759.9|5764.4|5763.4|5760.7|5759.7|174
1613640300000|2021-02-18 09:25:00|5760.7|5759.7|5754.7|5753.7|5760.9|5759.9|5753.7|5752.7|1796
1613640600000|2021-02-18 09:30:00|5755.2|5754.2|5750.9|5749.9|5756.4|5755.4|5750.2|5749.2|2101
1613640900000|2021-02-18 09:35:00|5750.7|5749.7|5751.9|5750.9|5754.7|5753.7|5748.9|5747.9|340
1613641200000|2021-02-18 09:40:00|5752.2|5751.2|5755.9|5754.9|5756.4|5755.4|5749.9|5748.9|1494
1613641500000|2021-02-18 09:45:00|5755.7|5754.7|5759.9|5758.9|5760.9|5759.9|5755.2|5754.2|163
1613641800000|2021-02-18 09:50:00|5759.7|5758.7|5758.9|5757.9|5760.7|5759.7|5758.2|5757.2|129
1613642100000|2021-02-18 09:55:00|5759.2|5758.2|5757.7|5756.7|5759.7|5758.7|5755.7|5754.7|472
1613642400000|2021-02-18 10:00:00|5757.4|5756.4|5760.7|5759.7|5762.4|5761.4|5757.4|5756.4|173
1613642700000|2021-02-18 10:05:00|5760.9|5759.9|5762.2|5761.2|5763.2|5762.2|5759.4|5758.4|178
1613643000000|2021-02-18 10:10:00|5761.9|5760.9|5759.9|5758.9|5762.9|5761.9|5759.4|5758.4|131
1613643300000|2021-02-18 10:15:00|5759.7|5758.7|5760.4|5759.4|5761.9|5760.9|5757.9|5756.9|622
1613643600000|2021-02-18 10:20:00|5760.7|5759.7|5758.2|5757.2|5760.7|5759.7|5757.2|5756.2|383
1613643900000|2021-02-18 10:25:00|5758.4|5757.4|5758.7|5757.7|5759.2|5758.2|5757.2|5756.2|162
1613644200000|2021-02-18 10:30:00|5758.2|5757.2|5758.9|5757.9|5761.2|5760.2|5757.7|5756.7|254
1613644500000|2021-02-18 10:35:00|5759.2|5758.2|5757.2|5756.2|5759.7|5758.7|5756.7|5755.7|310
1613644800000|2021-02-18 10:40:00|5756.9|5755.9|5748.4|5747.4|5757.7|5756.7|5748.2|5747.2|259
1613645100000|2021-02-18 10:45:00|5748.7|5747.7|5746.4|5745.4|5748.7|5747.7|5743.2|5742.2|533
1613645400000|2021-02-18 10:50:00|5746.7|5745.7|5746.9|5745.9|5747.9|5746.9|5745.2|5744.2|582
1613645700000|2021-02-18 10:55:00|5747.2|5746.2|5742.4|5741.4|5747.7|5746.7|5741.7|5740.7|368
1613646000000|2021-02-18 11:00:00|5742.2|5741.2|5734.4|5733.4|5743.2|5742.2|5729.7|5728.7|963
1613646300000|2021-02-18 11:05:00|5734.2|5733.2|5742.4|5741.4|5743.4|5742.4|5731.2|5730.2|1276
1613646600000|2021-02-18 11:10:00|5742.2|5741.2|5743.4|5742.4|5745.4|5744.4|5741.9|5740.9|123
1613646900000|2021-02-18 11:15:00|5743.2|5742.2|5745.2|5744.2|5747.7|5746.7|5741.9|5740.9|212
1613647200000|2021-02-18 11:20:00|5744.9|5743.9|5745.9|5744.9|5745.9|5744.9|5743.7|5742.7|518
1613647500000|2021-02-18 11:25:00|5746.2|5745.2|5743.7|5742.7|5746.2|5745.2|5742.7|5741.7|109
1613647800000|2021-02-18 11:30:00|5743.4|5742.4|5738.9|5737.9|5743.7|5742.7|5737.9|5736.9|135
1613648100000|2021-02-18 11:35:00|5738.7|5737.7|5742.4|5741.4|5743.7|5742.7|5737.9|5736.9|159
1613648400000|2021-02-18 11:40:00|5742.7|5741.7|5745.4|5744.4|5745.9|5744.9|5741.9|5740.9|97
1613648700000|2021-02-18 11:45:00|5745.7|5744.7|5745.7|5744.7|5747.2|5746.2|5743.7|5742.7|157
1613649000000|2021-02-18 11:50:00|5745.9|5744.9|5747.9|5746.9|5748.7|5747.7|5745.7|5744.7|225
1613649300000|2021-02-18 11:55:00|5747.7|5746.7|5751.7|5750.7|5751.9|5750.9|5745.4|5744.4|392
1613649600000|2021-02-18 12:00:00|5751.9|5750.9|5750.4|5749.4|5754.4|5753.4|5748.9|5747.9|142
1613649900000|2021-02-18 12:05:00|5750.2|5749.2|5753.4|5752.4|5755.4|5754.4|5749.7|5748.7|88
1613650200000|2021-02-18 12:10:00|5753.7|5752.7|5753.9|5752.9|5755.9|5754.9|5752.9|5751.9|87
1613650500000|2021-02-18 12:15:00|5754.2|5753.2|5752.4|5751.4|5754.2|5753.2|5750.7|5749.7|69
1613650800000|2021-02-18 12:20:00|5752.2|5751.2|5755.9|5754.9|5756.2|5755.2|5752.2|5751.2|181
1613651100000|2021-02-18 12:25:00|5756.2|5755.2|5759.2|5758.2|5759.2|5758.2|5755.7|5754.7|183
1613651400000|2021-02-18 12:30:00|5758.9|5757.9|5760.4|5759.4|5761.4|5760.4|5755.2|5754.2|159
1613651700000|2021-02-18 12:35:00|5760.7|5759.7|5757.9|5756.9|5761.7|5760.7|5757.2|5756.2|1185
1613652000000|2021-02-18 12:40:00|5757.8|5756.8|5755.3|5754.3|5758.6|5757.6|5754.1|5753.1|172
1613652300000|2021-02-18 12:45:00|5755.6|5754.6|5757.1|5756.1|5758.6|5757.6|5754.6|5753.6|88
1613652600000|2021-02-18 12:50:00|5756.8|5755.8|5754.3|5753.3|5757.1|5756.1|5754.1|5753.1|141
1613652900000|2021-02-18 12:55:00|5754.6|5753.6|5752.3|5751.3|5754.6|5753.6|5751.3|5750.3|117
1613653200000|2021-02-18 13:00:00|5752.8|5751.8|5754.3|5753.3|5755.1|5754.1|5752.6|5751.6|194
1613653500000|2021-02-18 13:05:00|5754.6|5753.6|5752.1|5751.1|5754.8|5753.8|5750.8|5749.8|331
1613653800000|2021-02-18 13:10:00|5751.6|5750.6|5750.1|5749.1|5751.6|5750.6|5747.1|5746.1|181
1613654100000|2021-02-18 13:15:00|5749.8|5748.8|5746.6|5745.6|5750.6|5749.6|5744.8|5743.8|421
1613654400000|2021-02-18 13:20:00|5746.1|5745.1|5747.1|5746.1|5747.1|5746.1|5744.1|5743.1|131
1613654700000|2021-02-18 13:25:00|5746.8|5745.8|5747.3|5746.3|5747.3|5746.3|5746.1|5745.1|186
1613655000000|2021-02-18 13:30:00|5747.6|5746.6|5746.1|5745.1|5748.6|5747.6|5746.1|5745.1|180
1613655300000|2021-02-18 13:35:00|5746.3|5745.3|5739.8|5738.8|5746.3|5745.3|5738.1|5737.1|1572
1613655600000|2021-02-18 13:40:00|5740.1|5739.1|5739.6|5738.6|5742.6|5741.6|5738.8|5737.8|213
1613655900000|2021-02-18 13:45:00|5739.3|5738.3|5737.1|5736.1|5739.3|5738.3|5733.8|5732.8|254
1613656200000|2021-02-18 13:50:00|5736.8|5735.8|5737.3|5736.3|5739.1|5738.1|5734.8|5733.8|253
1613656500000|2021-02-18 13:55:00|5737.1|5736.1|5736.3|5735.3|5737.8|5736.8|5735.8|5734.8|123
1613656800000|2021-02-18 14:00:00|5736.1|5735.1|5736.3|5735.3|5739.8|5738.8|5732.8|5731.8|340
1613657100000|2021-02-18 14:05:00|5736.6|5735.6|5737.3|5736.3|5741.3|5740.3|5736.3|5735.3|147
1613657400000|2021-02-18 14:10:00|5736.8|5735.8|5739.3|5738.3|5740.3|5739.3|5736.1|5735.1|122
1613657700000|2021-02-18 14:15:00|5739.1|5738.1|5738.8|5737.8|5742.1|5741.1|5737.3|5736.3|401
1613658000000|2021-02-18 14:20:00|5738.6|5737.6|5744.3|5743.3|5745.1|5744.1|5738.6|5737.6|154
1613658300000|2021-02-18 14:25:00|5744.6|5743.6|5748.1|5747.1|5748.1|5747.1|5744.1|5743.1|100
1613658600000|2021-02-18 14:30:00|5748.3|5747.3|5750.3|5749.3|5752.3|5751.3|5746.3|5745.3|261
1613658900000|2021-02-18 14:35:00|5750.1|5749.1|5747.8|5746.8|5756.8|5755.8|5747.3|5746.3|476
1613659200000|2021-02-18 14:40:00|5747.3|5746.3|5748.3|5747.3|5751.8|5750.8|5742.1|5741.1|567
1613659500000|2021-02-18 14:45:00|5747.6|5746.6|5750.6|5749.6|5755.3|5754.3|5747.1|5746.1|347
1613659800000|2021-02-18 14:50:00|5750.8|5749.8|5743.3|5742.3|5751.1|5750.1|5743.3|5742.3|247
1613660100000|2021-02-18 14:55:00|5743.6|5742.6|5751.1|5750.1|5751.8|5750.8|5741.8|5740.8|179
1613660400000|2021-02-18 15:00:00|5750.8|5749.8|5745.3|5744.3|5751.1|5750.1|5745.3|5744.3|244
1613660700000|2021-02-18 15:05:00|5745.6|5744.6|5735.8|5734.8|5745.8|5744.8|5733.3|5732.3|377
1613661000000|2021-02-18 15:10:00|5735.5|5734.5|5734.8|5733.8|5740.5|5739.5|5733.8|5732.8|244
1613661300000|2021-02-18 15:15:00|5734.5|5733.5|5725.5|5724.5|5735.8|5734.8|5724.3|5723.3|438
1613661600000|2021-02-18 15:20:00|5725.8|5724.8|5724|5723|5728.8|5727.8|5723|5722|400
1613661900000|2021-02-18 15:25:00|5724.3|5723.3|5729.5|5728.5|5729.8|5728.8|5720.8|5719.8|484
1613662200000|2021-02-18 15:30:00|5729.3|5728.3|5728.3|5727.3|5729.3|5728.3|5722|5721|284
1613662500000|2021-02-18 15:35:00|5728|5727|5732|5731|5735.5|5734.5|5726.5|5725.5|490
1613662800000|2021-02-18 15:40:00|5731.8|5730.8|5728.5|5727.5|5732|5731|5726.8|5725.8|500
1613663100000|2021-02-18 15:45:00|5728.3|5727.3|5727|5726|5728.5|5727.5|5723.3|5722.3|505
1613663400000|2021-02-18 15:50:00|5726.8|5725.8|5725.8|5724.8|5727.8|5726.8|5723.5|5722.5|863
1613663700000|2021-02-18 15:55:00|5726|5725|5722.8|5721.8|5726.8|5725.8|5722|5721|281
1613664000000|2021-02-18 16:00:00|5723.3|5722.3|5724|5723|5727.3|5726.3|5721.8|5720.8|336
1613664300000|2021-02-18 16:05:00|5724.8|5723.8|5726.5|5725.5|5727.8|5726.8|5724|5723|494
1613664600000|2021-02-18 16:10:00|5726.8|5725.8|5735|5734|5735|5734|5725|5724|384
1613664900000|2021-02-18 16:15:00|5734.8|5733.8|5733.5|5732.5|5740|5739|5731.3|5730.3|546
1613665200000|2021-02-18 16:20:00|5733.8|5732.8|5728.5|5727.5|5734.3|5733.3|5728|5727|1341
1613665500000|2021-02-18 16:25:00|5728.8|5727.8|5726|5725|5729.3|5728.3|5725.8|5724.8|404
1613665800000|2021-02-18 16:30:00|5726.5|5724.5|5729|5727|5732|5730|5723.8|5721.8|1065
1613666100000|2021-02-18 16:35:00|5728|5726|5725|5723|5730.3|5728.3|5723.3|5721.3|1023
1613666400000|2021-02-18 16:40:00|5725.3|5723.3|5728|5726|5728.5|5726.5|5725|5723|1644
1613666700000|2021-02-18 16:45:00|5727.8|5725.8|5728.3|5726.3|5729.3|5727.3|5726.3|5724.3|121
1613667000000|2021-02-18 16:50:00|5728.5|5726.5|5730.8|5728.8|5730.8|5728.8|5727.5|5725.5|136
1613667300000|2021-02-18 16:55:00|5730.5|5728.5|5729.5|5727.5|5730.8|5728.8|5726.8|5724.8|255
1613667600000|2021-02-18 17:00:00|5729|5727|5726.3|5724.3|5729.3|5727.3|5725.8|5723.8|112
1613667900000|2021-02-18 17:05:00|5726|5724|5726.8|5724.8|5727.3|5725.3|5722.8|5720.8|179
1613668200000|2021-02-18 17:10:00|5727|5725|5727|5725|5730.3|5728.3|5725.3|5723.3|160
1613668500000|2021-02-18 17:15:00|5726.5|5724.5|5728.5|5726.5|5728.8|5726.8|5725.8|5723.8|51
1613668800000|2021-02-18 17:20:00|5728.3|5726.3|5730.5|5728.5|5731|5729|5728|5726|43
1613669100000|2021-02-18 17:25:00|5730.3|5728.3|5730.3|5728.3|5731.8|5729.8|5728.3|5726.3|34
1613669400000|2021-02-18 17:30:00|5730|5728|5729|5727|5730|5728|5727|5725|92
1613669700000|2021-02-18 17:35:00|5729.3|5727.3|5729.5|5727.5|5730.3|5728.3|5728.3|5726.3|28
1613670000000|2021-02-18 17:40:00|5729.8|5727.8|5729.3|5727.3|5731.3|5729.3|5729|5727|86
1613670300000|2021-02-18 17:45:00|5729|5727|5731|5729|5732.8|5730.8|5729|5727|7
1613670600000|2021-02-18 17:50:00|5730.8|5728.8|5727.5|5725.5|5731.3|5729.3|5726.5|5724.5|9
1613670900000|2021-02-18 17:55:00|5727.3|5725.3|5728.8|5726.8|5731.8|5729.8|5727.3|5725.3|37
1613671200000|2021-02-18 18:00:00|5728.5|5726.5|5728.3|5726.3|5728.5|5726.5|5726|5724|68
1613671500000|2021-02-18 18:05:00|5728|5726|5729|5727|5731|5729|5727|5725|43
1613671800000|2021-02-18 18:10:00|5729.3|5727.3|5729|5727|5729.8|5727.8|5727.5|5725.5|4
1613672100000|2021-02-18 18:15:00|5728.8|5726.8|5732|5730|5733.3|5731.3|5728.3|5726.3|37
1613672400000|2021-02-18 18:20:00|5732.3|5730.3|5737.5|5735.5|5737.8|5735.8|5731.8|5729.8|41
1613672700000|2021-02-18 18:25:00|5737.8|5735.8|5739.5|5737.5|5740.8|5738.8|5737.3|5735.3|42
1613673000000|2021-02-18 18:30:00|5739.3|5737.3|5739|5737|5740.8|5738.8|5738|5736|10
1613673300000|2021-02-18 18:35:00|5739.3|5737.3|5738.5|5736.5|5739.8|5737.8|5737|5735|17
1613673600000|2021-02-18 18:40:00|5738.8|5736.8|5739.3|5737.3|5739.3|5737.3|5736.3|5734.3|85
1613673900000|2021-02-18 18:45:00|5739.5|5737.5|5739.3|5737.3|5740|5738|5737.8|5735.8|9
1613674200000|2021-02-18 18:50:00|5739|5737|5738.3|5736.3|5740|5738|5738|5736|63
1613674500000|2021-02-18 18:55:00|5738.5|5736.5|5738|5736|5740.3|5738.3|5737.8|5735.8|25
1613674800000|2021-02-18 19:00:00|5737.8|5735.8|5742.3|5740.3|5743.3|5741.3|5737.8|5735.8|70
1613675100000|2021-02-18 19:05:00|5742.5|5740.5|5742|5740|5743|5741|5741.3|5739.3|20
1613675400000|2021-02-18 19:10:00|5742.3|5740.3|5742.8|5740.8|5743.3|5741.3|5741.8|5739.8|13
1613675700000|2021-02-18 19:15:00|5743.3|5741.3|5743|5741|5743.8|5741.8|5741.8|5739.8|14
1613676000000|2021-02-18 19:20:00|5743.3|5741.3|5743.8|5741.8|5743.8|5741.8|5742.3|5740.3|15
1613676300000|2021-02-18 19:25:00|5743.5|5741.5|5744|5742|5744.3|5742.3|5743.3|5741.3|29
1613676600000|2021-02-18 19:30:00|5744.3|5742.3|5746.5|5744.5|5746.5|5744.5|5743.8|5741.8|18
1613676900000|2021-02-18 19:35:00|5746.3|5744.3|5746.8|5744.8|5747|5745|5745.5|5743.5|22
1613677200000|2021-02-18 19:40:00|5747|5745|5745.5|5743.5|5747.3|5745.3|5745|5743|27
1613677500000|2021-02-18 19:45:00|5745.8|5743.8|5745.5|5743.5|5746.8|5744.8|5745|5743|17
1613677800000|2021-02-18 19:50:00|5745.8|5743.8|5744.3|5742.3|5746|5744|5743.5|5741.5|6
1613678100000|2021-02-18 19:55:00|5744|5742|5746.5|5744.5|5747.5|5745.5|5744|5742|52
1613678400000|2021-02-18 20:00:00|5746.8|5744.8|5747.8|5745.8|5748.3|5746.3|5744.5|5742.5|37
1613678700000|2021-02-18 20:05:00|5748|5746|5749.3|5747.3|5749.5|5747.5|5747.8|5745.8|29
1613679000000|2021-02-18 20:10:00|5749|5747|5748|5746|5749.3|5747.3|5747.8|5745.8|20
1613679300000|2021-02-18 20:15:00|5748.3|5746.3|5747.3|5745.3|5749.3|5747.3|5747.3|5745.3|37
1613679600000|2021-02-18 20:20:00|5747.5|5745.5|5743.8|5741.8|5747.5|5745.5|5743.5|5741.5|26
1613679900000|2021-02-18 20:25:00|5744|5742|5745.8|5743.8|5746.8|5744.8|5743.8|5741.8|43
1613680200000|2021-02-18 20:30:00|5745.5|5743.5|5745|5743|5747.8|5745.8|5744.8|5742.8|13
1613680500000|2021-02-18 20:35:00|5745.3|5743.3|5745|5743|5747.8|5745.8|5744.3|5742.3|24
1613680800000|2021-02-18 20:40:00|5744.8|5742.8|5745|5743|5745.3|5743.3|5743.5|5741.5|20
1613681100000|2021-02-18 20:45:00|5744.8|5742.8|5743.3|5741.3|5746.8|5744.8|5743.3|5741.3|17
1613681400000|2021-02-18 20:50:00|5743.5|5741.5|5744|5742|5745.8|5743.8|5743.5|5741.5|77
1613681700000|2021-02-18 20:55:00|5743.5|5741.5|5745.3|5743.3|5748|5746|5742.8|5740.8|44
1613682000000|2021-02-18 21:00:00|5746.9|5742.9|5746.9|5742.9|5750.9|5746.9|5746.5|5742.5|0
1613682300000|2021-02-18 21:05:00|5746.5|5742.5|5748.8|5744.8|5748.8|5744.8|5746.5|5742.5|0
1613682600000|2021-02-18 21:10:00|5748.6|5744.6|5745.9|5741.9|5749.1|5745.1|5745.3|5741.3|0
1613682900000|2021-02-18 21:15:00|5745.8|5741.8|5745.7|5741.7|5745.9|5741.9|5745|5741|0
1613683200000|2021-02-18 21:20:00|5745.6|5741.6|5745.3|5741.3|5745.7|5741.7|5745|5741|0
1613683500000|2021-02-18 21:25:00|5745.2|5741.2|5745.5|5741.5|5745.7|5741.7|5744.9|5740.9|0
1613683800000|2021-02-18 21:30:00|5745.1|5741.1|5747.1|5743.1|5747.7|5743.7|5745.1|5741.1|0
1613684100000|2021-02-18 21:35:00|5747|5743|5747.4|5743.4|5747.7|5743.7|5746.4|5742.4|0
1613684400000|2021-02-18 21:40:00|5747.3|5743.3|5747.4|5743.4|5747.7|5743.7|5746.5|5742.5|0
1613684700000|2021-02-18 21:45:00|5747.7|5743.7|5745.9|5741.9|5747.7|5743.7|5745.6|5741.6|0
1613685000000|2021-02-18 21:50:00|5745.6|5741.6|5744.6|5740.6|5745.9|5741.9|5744.3|5740.3|0
1613685300000|2021-02-18 21:55:00|5744.3|5740.3|5746.3|5742.3|5746.6|5742.6|5744|5740|0
1613685600000|2021-02-18 22:00:00|5745.6|5741.6|5745.9|5741.9|5746.3|5742.3|5745.6|5741.6|0
1613685900000|2021-02-18 22:05:00|5746.1|5742.1|5746|5742|5746.1|5742.1|5746|5742|0
1613686200000|2021-02-18 22:10:00|5745.9|5741.9|5746.5|5742.5|5746.5|5742.5|5745.9|5741.9|0
1613686500000|2021-02-18 22:15:00|5746.1|5742.1|5745.9|5741.9|5746.5|5742.5|5745.7|5741.7|0
1613686800000|2021-02-18 22:20:00|5745.7|5741.7|5746|5742|5746.5|5742.5|5745.7|5741.7|0
1613687100000|2021-02-18 22:25:00|5746.1|5742.1|5746.5|5742.5|5746.5|5742.5|5746|5742|0
1613687400000|2021-02-18 22:30:00|5746.1|5742.1|5746.1|5742.1|5746.5|5742.5|5746.1|5742.1|0
1613687700000|2021-02-18 22:35:00|5746|5742|5746.5|5742.5|5746.5|5742.5|5746|5742|0
1613688000000|2021-02-18 22:40:00|5746.4|5742.4|5746.6|5742.6|5746.6|5742.6|5746.1|5742.1|0
1613688300000|2021-02-18 22:45:00|5746.4|5742.4|5746.4|5742.4|5746.7|5742.7|5746.1|5742.1|0
1613688600000|2021-02-18 22:50:00|5746.6|5742.6|5746.6|5742.6|5746.7|5742.7|5746.6|5742.6|0
1613688900000|2021-02-18 22:55:00|5746.7|5742.7|5746.7|5742.7|5746.8|5742.8|5746.7|5742.7|0
1613689200000|2021-02-18 23:00:00|5746.6|5742.6|5749.4|5745.4|5749.4|5745.4|5744.3|5740.3|0
1613689500000|2021-02-18 23:05:00|5749.3|5745.3|5749.8|5745.8|5750.1|5746.1|5748.7|5744.7|0
1613689800000|2021-02-18 23:10:00|5749.9|5745.9|5749.1|5745.1|5750.1|5746.1|5748.7|5744.7|0
1613690100000|2021-02-18 23:15:00|5749.3|5745.3|5749.1|5745.1|5750|5746|5749.1|5745.1|0
1613690400000|2021-02-18 23:20:00|5749.3|5745.3|5747.4|5743.4|5749.4|5745.4|5747.1|5743.1|0
1613690700000|2021-02-18 23:25:00|5747.5|5743.5|5749.1|5745.1|5749.3|5745.3|5747.5|5743.5|0
1613691000000|2021-02-18 23:30:00|5749.3|5745.3|5747.1|5743.1|5749.7|5745.7|5746|5742|0
1613691300000|2021-02-18 23:35:00|5747|5743|5744.9|5740.9|5747.1|5743.1|5744.8|5740.8|0
1613691600000|2021-02-18 23:40:00|5745.1|5741.1|5743.1|5739.1|5746.1|5742.1|5742.8|5738.8|0
1613691900000|2021-02-18 23:45:00|5743|5739|5743.5|5739.5|5743.8|5739.8|5739.2|5735.2|0
1613692200000|2021-02-18 23:50:00|5743.6|5739.6|5742.3|5738.3|5743.8|5739.8|5740.7|5736.7|0
1613692500000|2021-02-18 23:55:00|5742.4|5738.4|5743.3|5739.3|5743.9|5739.9|5741.6|5737.6|0
1613692800000|2021-02-19 00:00:00|5743.2|5739.2|5743.6|5739.6|5745.3|5741.3|5742.3|5738.3|0
1613693100000|2021-02-19 00:05:00|5743.7|5739.7|5743.9|5739.9|5745.1|5741.1|5742|5738|0
1613693400000|2021-02-19 00:10:00|5744|5740|5742.3|5738.3|5744.2|5740.2|5742.3|5738.3|0
1613693700000|2021-02-19 00:15:00|5742|5738|5745.1|5742.1|5745.1|5742.1|5739.2|5736.2|0
1613694000000|2021-02-19 00:20:00|5745|5742|5747.9|5744.9|5749.4|5746.4|5745|5742|0
1613694300000|2021-02-19 00:25:00|5747.8|5744.8|5746.3|5743.3|5747.9|5744.9|5746.2|5743.2|0
1613694600000|2021-02-19 00:30:00|5746.4|5743.4|5747.7|5744.7|5747.9|5744.9|5746.3|5743.3|0
1613694900000|2021-02-19 00:35:00|5747.8|5744.8|5746.3|5743.3|5747.9|5744.9|5746.3|5743.3|0
1613695200000|2021-02-19 00:40:00|5746.4|5743.4|5749|5746|5749.1|5746.1|5745.5|5742.5|0
1613695500000|2021-02-19 00:45:00|5749.1|5746.1|5749|5746|5749.1|5746.1|5746.2|5743.2|0
1613695800000|2021-02-19 00:50:00|5749.1|5746.1|5746.2|5743.2|5749.1|5746.1|5746.1|5743.1|0
1613696100000|2021-02-19 00:55:00|5746.3|5743.3|5747.8|5744.8|5749.2|5746.2|5745.5|5742.5|0
1613696400000|2021-02-19 01:00:00|5748.1|5745.1|5752.5|5749.5|5752.6|5749.6|5746.4|5743.4|0
1613696700000|2021-02-19 01:05:00|5752.4|5749.4|5749.6|5746.6|5753.4|5750.4|5749.6|5746.6|0
1613697000000|2021-02-19 01:10:00|5749.7|5746.7|5745|5742|5751.1|5748.1|5745|5742|0
1613697300000|2021-02-19 01:15:00|5744.9|5741.9|5745|5742|5746.5|5743.5|5743.4|5740.4|0
1613697600000|2021-02-19 01:20:00|5745.1|5742.1|5743.5|5740.5|5746.5|5743.5|5743.5|5740.5|0
1613697900000|2021-02-19 01:25:00|5743.6|5740.6|5737.7|5734.7|5745|5742|5737.7|5734.7|0
1613698200000|2021-02-19 01:30:00|5737.1|5734.1|5728.2|5725.2|5737.1|5734.1|5726.8|5723.8|0
1613698500000|2021-02-19 01:35:00|5727.6|5724.6|5734.3|5731.3|5734.4|5731.4|5725.5|5722.5|0
1613698800000|2021-02-19 01:40:00|5734.2|5731.2|5731.4|5728.4|5734.4|5731.4|5731.3|5728.3|0
1613699100000|2021-02-19 01:45:00|5731.5|5728.5|5732.9|5729.9|5733|5730|5731.3|5728.3|0
1613699400000|2021-02-19 01:50:00|5732.6|5729.6|5735.1|5732.1|5735.9|5732.9|5731.4|5728.4|0
1613699700000|2021-02-19 01:55:00|5734.8|5731.8|5737.3|5734.3|5737.3|5734.3|5734.3|5731.3|0
1613700000000|2021-02-19 02:00:00|5737.6|5734.6|5735.8|5732.8|5738|5735|5734.3|5731.3|0
1613700300000|2021-02-19 02:05:00|5735.7|5732.7|5735.7|5732.7|5737.3|5734.3|5734.2|5731.2|0
1613700600000|2021-02-19 02:10:00|5735.8|5732.8|5734.2|5731.2|5735.8|5732.8|5734.1|5731.1|0
1613700900000|2021-02-19 02:15:00|5734.3|5731.3|5728.3|5725.3|5734.3|5731.3|5727.6|5724.6|0
1613701200000|2021-02-19 02:20:00|5728|5725|5726|5723|5728|5725|5724.3|5721.3|0
1613701500000|2021-02-19 02:25:00|5726.1|5723.1|5727.2|5724.2|5727.9|5724.9|5724.3|5721.3|0
1613701800000|2021-02-19 02:30:00|5727.1|5724.1|5725.6|5722.6|5728.6|5725.6|5724.2|5721.2|0
1613702100000|2021-02-19 02:35:00|5725.1|5722.1|5721.4|5718.4|5727.1|5724.1|5719.8|5716.8|0
1613702400000|2021-02-19 02:40:00|5720.8|5717.8|5721.6|5718.6|5723.1|5720.1|5718.5|5715.5|0
1613702700000|2021-02-19 02:45:00|5721.7|5718.7|5722.5|5719.5|5724.7|5721.7|5721.6|5718.6|0
1613703000000|2021-02-19 02:50:00|5722.3|5719.3|5720.9|5717.9|5723.9|5720.9|5720.9|5717.9|0
1613703300000|2021-02-19 02:55:00|5720.6|5717.6|5721|5718|5723.2|5720.2|5720.2|5717.2|0
1613703600000|2021-02-19 03:00:00|5721.3|5718.3|5721.8|5718.8|5722|5719|5720.2|5717.2|0
1613703900000|2021-02-19 03:05:00|5721.3|5718.3|5723.7|5720.7|5723.8|5720.8|5720.4|5717.4|0
1613704200000|2021-02-19 03:10:00|5723.6|5720.6|5725.9|5722.9|5725.9|5722.9|5723.6|5720.6|0
1613704500000|2021-02-19 03:15:00|5725.2|5722.2|5726.6|5723.6|5726.7|5723.7|5725.2|5722.2|0
1613704800000|2021-02-19 03:20:00|5726.1|5723.1|5725.2|5722.2|5726.1|5723.1|5723.6|5720.6|0
1613705100000|2021-02-19 03:25:00|5725.3|5722.3|5728.2|5725.2|5729.6|5726.6|5725.2|5722.2|0
1613705400000|2021-02-19 03:30:00|5728.1|5725.1|5729.3|5726.3|5729.5|5726.5|5726.5|5723.5|0
1613705700000|2021-02-19 03:35:00|5729.4|5726.4|5732.3|5729.3|5733.7|5730.7|5729.3|5726.3|0
1613706000000|2021-02-19 03:40:00|5732.4|5729.4|5733.7|5730.7|5733.7|5730.7|5730.8|5727.8|0
1613706300000|2021-02-19 03:45:00|5733.1|5730.1|5729.3|5726.3|5733.1|5730.1|5728.6|5725.6|0
1613706600000|2021-02-19 03:50:00|5729.2|5726.2|5728|5725|5729.4|5726.4|5726.4|5723.4|0
1613706900000|2021-02-19 03:55:00|5727.9|5724.9|5726.5|5723.5|5729.5|5726.5|5726.5|5723.5|0
1613707200000|2021-02-19 04:00:00|5726.8|5723.8|5727.9|5724.9|5728|5725|5726.5|5723.5|0
1613707500000|2021-02-19 04:05:00|5728|5725|5726.4|5723.4|5728.7|5725.7|5726.4|5723.4|0
1613707800000|2021-02-19 04:10:00|5726.5|5723.5|5727.2|5724.2|5729.5|5726.5|5726.4|5723.4|0
1613708100000|2021-02-19 04:15:00|5727.9|5724.9|5729.6|5726.6|5729.6|5726.6|5727.9|5724.9|0
1613708400000|2021-02-19 04:20:00|5729.5|5726.5|5731|5728|5731|5728|5729.5|5726.5|0
1613708700000|2021-02-19 04:25:00|5730.9|5727.9|5729.5|5726.5|5731|5728|5729.5|5726.5|0
1613709000000|2021-02-19 04:30:00|5730|5727|5731.1|5728.1|5731.2|5728.2|5730|5727|0
1613709300000|2021-02-19 04:35:00|5731.7|5728.7|5736.1|5733.1|5736.1|5733.1|5731.7|5728.7|0
1613709600000|2021-02-19 04:40:00|5736.2|5733.2|5737.6|5734.6|5737.6|5734.6|5736.1|5733.1|0
1613709900000|2021-02-19 04:45:00|5737|5734|5735.5|5732.5|5737|5734|5735.4|5732.4|0
1613710200000|2021-02-19 04:50:00|5735.4|5732.4|5733.9|5730.9|5735.5|5732.5|5733.8|5730.8|0
1613710500000|2021-02-19 04:55:00|5734.6|5731.6|5733.2|5730.2|5735.3|5732.3|5732.5|5729.5|0
1613710800000|2021-02-19 05:00:00|5733.4|5730.4|5735.5|5732.5|5737.1|5734.1|5733.4|5730.4|0
1613711100000|2021-02-19 05:05:00|5735.2|5732.2|5737|5734|5737.1|5734.1|5734|5731|0
1613711400000|2021-02-19 05:10:00|5737.1|5734.1|5738.7|5735.7|5738.8|5735.8|5737|5734|0
1613711700000|2021-02-19 05:15:00|5738.8|5735.8|5738.4|5735.4|5740|5737|5737.2|5734.2|0
1613712000000|2021-02-19 05:20:00|5738.5|5735.5|5738.5|5735.5|5738.5|5735.5|5737|5734|0
1613712300000|2021-02-19 05:25:00|5738.4|5735.4|5735.5|5732.5|5738.4|5735.4|5735.5|5732.5|0
1613712600000|2021-02-19 05:30:00|5735|5732|5738.5|5735.5|5738.5|5735.5|5734.1|5731.1|0
1613712900000|2021-02-19 05:35:00|5738|5735|5741.4|5738.4|5741.5|5738.5|5737.1|5734.1|0
1613713200000|2021-02-19 05:40:00|5741.5|5738.5|5741.4|5738.4|5741.5|5738.5|5740|5737|0
1613713500000|2021-02-19 05:45:00|5741.3|5738.3|5742.9|5739.9|5742.9|5739.9|5740|5737|0
1613713800000|2021-02-19 05:50:00|5742.4|5739.4|5742.6|5739.6|5743|5740|5741.1|5738.1|0
1613714100000|2021-02-19 05:55:00|5742.5|5739.5|5744.1|5741.1|5745.6|5742.6|5742.5|5739.5|0
1613714400000|2021-02-19 06:00:00|5743.5|5740.5|5744.1|5741.1|5744.1|5741.1|5741.2|5738.2|0
1613714700000|2021-02-19 06:05:00|5744.2|5741.2|5745.6|5742.6|5747|5744|5744.2|5741.2|0
1613715000000|2021-02-19 06:10:00|5745.5|5742.5|5745.6|5742.6|5747|5744|5744.1|5741.1|0
1613715300000|2021-02-19 06:15:00|5745.7|5742.7|5748.1|5745.1|5748.9|5745.9|5745.7|5742.7|0
1613715600000|2021-02-19 06:20:00|5747.6|5744.6|5745.6|5742.6|5748|5745|5745.6|5742.6|0
1613715900000|2021-02-19 06:25:00|5745.3|5742.3|5743.3|5740.3|5745.6|5742.6|5743.2|5740.2|0
1613716200000|2021-02-19 06:30:00|5743.8|5740.8|5742.9|5739.9|5744.7|5741.7|5742.9|5739.9|0
1613716500000|2021-02-19 06:35:00|5743|5740|5743.9|5740.9|5745.2|5742.2|5741.5|5738.5|0
1613716800000|2021-02-19 06:40:00|5743.8|5740.8|5746.7|5743.7|5746.7|5743.7|5743.8|5740.8|0
1613717100000|2021-02-19 06:45:00|5745.6|5742.6|5747.8|5744.8|5747.8|5744.8|5745.5|5742.5|0
1613717400000|2021-02-19 06:50:00|5748.1|5745.1|5745|5742|5749.2|5746.2|5744.9|5741.9|0
1613717700000|2021-02-19 06:55:00|5745.1|5742.1|5748.4|5745.4|5748.5|5745.5|5744.6|5741.6|0
1613718000000|2021-02-19 07:00:00|5748.6|5745.6|5741.5|5739.5|5749|5747|5741|5739|259
1613718300000|2021-02-19 07:05:00|5741.8|5739.8|5737.5|5735.5|5742.5|5740.5|5736.8|5734.8|442
1613718600000|2021-02-19 07:10:00|5737.3|5735.3|5739|5737|5739.5|5737.5|5737|5735|127
1613718900000|2021-02-19 07:15:00|5739.3|5737.3|5739|5737|5740.3|5738.3|5737|5735|387
1613719200000|2021-02-19 07:20:00|5739.3|5737.3|5738|5736|5739.8|5737.8|5737.3|5735.3|30
1613719500000|2021-02-19 07:25:00|5737.8|5735.8|5738|5736|5738.5|5736.5|5737.3|5735.3|3164
1613719800000|2021-02-19 07:30:00|5738.3|5736.3|5736.5|5734.5|5739|5737|5736|5734|238
1613720100000|2021-02-19 07:35:00|5736.8|5734.8|5740.5|5738.5|5740.8|5738.8|5736.8|5734.8|109
1613720400000|2021-02-19 07:40:00|5740.3|5738.3|5739|5737|5741.3|5739.3|5738.8|5736.8|100
1613720700000|2021-02-19 07:45:00|5739.3|5737.3|5735.5|5733.5|5740.3|5738.3|5735.3|5733.3|64
1613721000000|2021-02-19 07:50:00|5735.8|5733.8|5738.5|5736.5|5739.3|5737.3|5734.3|5732.3|220
1613721300000|2021-02-19 07:55:00|5738.8|5736.8|5740.3|5738.3|5743.8|5741.8|5735.8|5733.8|452
1613721600000|2021-02-19 08:00:00|5739.8|5738.8|5743|5742|5755.5|5754.5|5736.5|5735.5|2286
1613721900000|2021-02-19 08:05:00|5743.3|5742.3|5738|5737|5748|5747|5734.3|5733.3|867
1613722200000|2021-02-19 08:10:00|5737.8|5736.8|5740.3|5739.3|5746|5745|5737.8|5736.8|725
1613722500000|2021-02-19 08:15:00|5740.5|5739.5|5744.3|5743.3|5751.3|5750.3|5739.5|5738.5|1285
1613722800000|2021-02-19 08:20:00|5744.5|5743.5|5744.5|5743.5|5748|5747|5742.3|5741.3|518
1613723100000|2021-02-19 08:25:00|5744.8|5743.8|5746.3|5745.3|5748|5747|5743|5742|467
1613723400000|2021-02-19 08:30:00|5749.5|5748.5|5746.8|5745.8|5756.3|5755.3|5744.5|5743.5|1048
1613723700000|2021-02-19 08:35:00|5746.3|5745.3|5756.8|5755.8|5757|5756|5745.8|5744.8|534
1613724000000|2021-02-19 08:40:00|5756.9|5755.9|5744.4|5743.4|5759.9|5758.9|5744.1|5743.1|458
1613724300000|2021-02-19 08:45:00|5744.6|5743.6|5737.4|5736.4|5744.6|5743.6|5735.4|5734.4|436
1613724600000|2021-02-19 08:50:00|5737.1|5736.1|5744.6|5743.6|5744.9|5743.9|5737.1|5736.1|339
1613724900000|2021-02-19 08:55:00|5744.4|5743.4|5753.6|5752.6|5755.1|5754.1|5744.4|5743.4|472
1613725200000|2021-02-19 09:00:00|5753.4|5752.4|5747.9|5746.9|5754.9|5753.9|5746.9|5745.9|372
1613725500000|2021-02-19 09:05:00|5747.6|5746.6|5750.9|5749.9|5754.1|5753.1|5746.4|5745.4|212
1613725800000|2021-02-19 09:10:00|5751.1|5750.1|5757.6|5756.6|5757.9|5756.9|5749.1|5748.1|250
1613726100000|2021-02-19 09:15:00|5757.9|5756.9|5759.9|5758.9|5760.9|5759.9|5754.6|5753.6|253
1613726400000|2021-02-19 09:20:00|5760.1|5759.1|5761.9|5760.9|5762.9|5761.9|5759.1|5758.1|516
1613726700000|2021-02-19 09:25:00|5762.4|5761.4|5755.9|5754.9|5762.4|5761.4|5755.4|5754.4|258
1613727000000|2021-02-19 09:30:00|5756.1|5755.1|5763.1|5762.1|5763.1|5762.1|5755.6|5754.6|380
1613727300000|2021-02-19 09:35:00|5763.4|5762.4|5766.1|5765.1|5766.6|5765.6|5760.9|5759.9|320
1613727600000|2021-02-19 09:40:00|5765.9|5764.9|5761.9|5760.9|5766.9|5765.9|5761.6|5760.6|299
1613727900000|2021-02-19 09:45:00|5762.1|5761.1|5759.9|5758.9|5763.4|5762.4|5758.9|5757.9|440
1613728200000|2021-02-19 09:50:00|5759.6|5758.6|5759.9|5758.9|5761.4|5760.4|5757.1|5756.1|223
1613728500000|2021-02-19 09:55:00|5759.6|5758.6|5757.6|5756.6|5759.9|5758.9|5757.4|5756.4|232
1613728800000|2021-02-19 10:00:00|5757.4|5756.4|5759.9|5758.9|5760.4|5759.4|5757.1|5756.1|229
1613729100000|2021-02-19 10:05:00|5759.6|5758.6|5759.9|5758.9|5759.9|5758.9|5757.1|5756.1|224
1613729400000|2021-02-19 10:10:00|5759.6|5758.6|5758.6|5757.6|5761.6|5760.6|5750.4|5749.4|789
1613729700000|2021-02-19 10:15:00|5758.9|5757.9|5759.1|5758.1|5762.9|5761.9|5757.4|5756.4|233
1613730000000|2021-02-19 10:20:00|5758.9|5757.9|5758.4|5757.4|5760.4|5759.4|5757.1|5756.1|181
1613730300000|2021-02-19 10:25:00|5758.1|5757.1|5755.1|5754.1|5758.4|5757.4|5753.6|5752.6|783
1613730600000|2021-02-19 10:30:00|5755.4|5754.4|5751.6|5750.6|5755.6|5754.6|5751.4|5750.4|299
1613730900000|2021-02-19 10:35:00|5751.9|5750.9|5756.9|5755.9|5757.4|5756.4|5750.9|5749.9|294
1613731200000|2021-02-19 10:40:00|5757.1|5756.1|5759.9|5758.9|5760.9|5759.9|5756.9|5755.9|1219
1613731500000|2021-02-19 10:45:00|5760.4|5759.4|5767.6|5766.6|5767.6|5766.6|5759.9|5758.9|274
1613731800000|2021-02-19 10:50:00|5767.4|5766.4|5766.6|5765.6|5768.4|5767.4|5763.6|5762.6|722
1613732100000|2021-02-19 10:55:00|5766.4|5765.4|5767.9|5766.9|5768.4|5767.4|5765.4|5764.4|410
1613732400000|2021-02-19 11:00:00|5767.4|5766.4|5765.9|5764.9|5771.4|5770.4|5764.6|5763.6|423
1613732700000|2021-02-19 11:05:00|5765.4|5764.4|5762.4|5761.4|5766.4|5765.4|5760.1|5759.1|262
1613733000000|2021-02-19 11:10:00|5762.1|5761.1|5759.6|5758.6|5762.4|5761.4|5759.6|5758.6|136
1613733300000|2021-02-19 11:15:00|5759.9|5758.9|5757.4|5756.4|5760.9|5759.9|5757.1|5756.1|247
1613733600000|2021-02-19 11:20:00|5757.1|5756.1|5759.4|5758.4|5759.9|5758.9|5756.9|5755.9|147
1613733900000|2021-02-19 11:25:00|5759.1|5758.1|5759.1|5758.1|5759.9|5758.9|5757.4|5756.4|180
1613734200000|2021-02-19 11:30:00|5759.4|5758.4|5755.6|5754.6|5759.4|5758.4|5754.1|5753.1|277
1613734500000|2021-02-19 11:35:00|5755.9|5754.9|5759.1|5758.1|5759.4|5758.4|5755.9|5754.9|154
1613734800000|2021-02-19 11:40:00|5758.9|5757.9|5758.9|5757.9|5760.4|5759.4|5758.4|5757.4|114
1613735100000|2021-02-19 11:45:00|5758.6|5757.6|5760.4|5759.4|5761.4|5760.4|5758.4|5757.4|137
1613735400000|2021-02-19 11:50:00|5759.9|5758.9|5758.4|5757.4|5760.4|5759.4|5757.4|5756.4|196
1613735700000|2021-02-19 11:55:00|5758.9|5757.9|5755.6|5754.6|5758.9|5757.9|5755.1|5754.1|377
1613736000000|2021-02-19 12:00:00|5755.9|5754.9|5758.9|5757.9|5759.6|5758.6|5755.9|5754.9|563
1613736300000|2021-02-19 12:05:00|5759.1|5758.1|5762.4|5761.4|5763.1|5762.1|5759.1|5758.1|118
1613736600000|2021-02-19 12:10:00|5762.6|5761.6|5765.1|5764.1|5765.4|5764.4|5761.4|5760.4|163
1613736900000|2021-02-19 12:15:00|5764.9|5763.9|5766.9|5765.9|5766.9|5765.9|5764.6|5763.6|608
1613737200000|2021-02-19 12:20:00|5767.1|5766.1|5766.6|5765.6|5769.1|5768.1|5765.9|5764.9|257
1613737500000|2021-02-19 12:25:00|5766.4|5765.4|5769.6|5768.6|5770.1|5769.1|5766.4|5765.4|176
1613737800000|2021-02-19 12:30:00|5769.9|5768.9|5772.9|5771.9|5773.9|5772.9|5768.9|5767.9|247
1613738100000|2021-02-19 12:35:00|5772.6|5771.6|5771.6|5770.6|5775.6|5774.6|5771.6|5770.6|383
1613738400000|2021-02-19 12:40:00|5771.3|5770.3|5769.6|5768.6|5772.1|5771.1|5769.1|5768.1|199
1613738700000|2021-02-19 12:45:00|5770.1|5769.1|5767.8|5766.8|5771.3|5770.3|5767.6|5766.6|262
1613739000000|2021-02-19 12:50:00|5768.1|5767.1|5770.6|5769.6|5771.1|5770.1|5768.1|5767.1|225
1613739300000|2021-02-19 12:55:00|5770.8|5769.8|5770.6|5769.6|5772.1|5771.1|5769.1|5768.1|215
1613739600000|2021-02-19 13:00:00|5770.8|5769.8|5770.1|5769.1|5771.6|5770.6|5769.3|5768.3|156
1613739900000|2021-02-19 13:05:00|5769.8|5768.8|5770.1|5769.1|5771.1|5770.1|5769.6|5768.6|292
1613740200000|2021-02-19 13:10:00|5771.1|5770.1|5771.1|5770.1|5772.6|5771.6|5770.1|5769.1|228
1613740500000|2021-02-19 13:15:00|5770.8|5769.8|5768.6|5767.6|5771.6|5770.6|5768.6|5767.6|311
1613740800000|2021-02-19 13:20:00|5768.8|5767.8|5770.6|5769.6|5771.1|5770.1|5768.6|5767.6|156
1613741100000|2021-02-19 13:25:00|5770.8|5769.8|5775.1|5774.1|5775.6|5774.6|5770.1|5769.1|346
1613741400000|2021-02-19 13:30:00|5775.6|5774.6|5775.6|5774.6|5777.6|5776.6|5775.1|5774.1|366
1613741700000|2021-02-19 13:35:00|5775.8|5774.8|5773.1|5772.1|5776.1|5775.1|5771.3|5770.3|380
1613742000000|2021-02-19 13:40:00|5773.3|5772.3|5773.1|5772.1|5773.8|5772.8|5771.6|5770.6|314
1613742300000|2021-02-19 13:45:00|5773.3|5772.3|5779.1|5778.1|5779.1|5778.1|5772.6|5771.6|322
1613742600000|2021-02-19 13:50:00|5778.8|5777.8|5776.8|5775.8|5780.1|5779.1|5774.6|5773.6|779
1613742900000|2021-02-19 13:55:00|5776.6|5775.6|5776.1|5775.1|5777.6|5776.6|5774.6|5773.6|390
1613743200000|2021-02-19 14:00:00|5775.6|5774.6|5769.8|5768.8|5776.1|5775.1|5769.6|5768.6|452
1613743500000|2021-02-19 14:05:00|5770.1|5769.1|5768.1|5767.1|5772.6|5771.6|5766.6|5765.6|314
1613743800000|2021-02-19 14:10:00|5768.3|5767.3|5769.6|5768.6|5770.1|5769.1|5767.1|5766.1|255
1613744100000|2021-02-19 14:15:00|5769.3|5768.3|5767.1|5766.1|5769.6|5768.6|5767.1|5766.1|327
1613744400000|2021-02-19 14:20:00|5767.3|5766.3|5767.3|5766.3|5768.6|5767.6|5765.8|5764.8|240
1613744700000|2021-02-19 14:25:00|5767.6|5766.6|5766.6|5765.6|5768.8|5767.8|5765.6|5764.6|319
1613745000000|2021-02-19 14:30:00|5766.1|5765.1|5770.1|5769.1|5771.8|5770.8|5764.6|5763.6|667
1613745300000|2021-02-19 14:35:00|5769.8|5768.8|5767.1|5766.1|5771.3|5770.3|5764.1|5763.1|513
1613745600000|2021-02-19 14:40:00|5766.8|5765.8|5771.3|5770.3|5771.6|5770.6|5763.3|5762.3|794
1613745900000|2021-02-19 14:45:00|5770.6|5769.6|5770.1|5769.1|5773.3|5772.3|5768.6|5767.6|641
1613746200000|2021-02-19 14:50:00|5770.3|5769.3|5774.3|5773.3|5774.6|5773.6|5769.1|5768.1|505
1613746500000|2021-02-19 14:55:00|5774.6|5773.6|5776.3|5775.3|5777.3|5776.3|5772.3|5771.3|306
1613746800000|2021-02-19 15:00:00|5776.6|5775.6|5773.1|5772.1|5777.6|5776.6|5770.6|5769.6|567
1613747100000|2021-02-19 15:05:00|5773.3|5772.3|5773.8|5772.8|5775.1|5774.1|5770.6|5769.6|754
1613747400000|2021-02-19 15:10:00|5774.6|5773.6|5771.6|5770.6|5775.1|5774.1|5769.6|5768.6|323
1613747700000|2021-02-19 15:15:00|5771.8|5770.8|5773.6|5772.6|5776.1|5775.1|5771.6|5770.6|435
1613748000000|2021-02-19 15:20:00|5773.3|5772.3|5776.6|5775.6|5776.6|5775.6|5771.6|5770.6|342
1613748300000|2021-02-19 15:25:00|5776.8|5775.8|5776.1|5775.1|5780.1|5779.1|5775.6|5774.6|811
1613748600000|2021-02-19 15:30:00|5776.3|5775.3|5773.8|5772.8|5777.6|5776.6|5770.6|5769.6|374
1613748900000|2021-02-19 15:35:00|5773.6|5772.6|5779.6|5778.6|5779.8|5778.8|5773.1|5772.1|384
1613749200000|2021-02-19 15:40:00|5779.8|5778.8|5778.6|5777.6|5782.6|5781.6|5777.8|5776.8|632
1613749500000|2021-02-19 15:45:00|5778.8|5777.8|5776.6|5775.6|5779.1|5778.1|5775.6|5774.6|365
1613749800000|2021-02-19 15:50:00|5776.8|5775.8|5777.1|5776.1|5779.1|5778.1|5776.8|5775.8|272
1613750100000|2021-02-19 15:55:00|5777.3|5776.3|5780.3|5779.3|5782.6|5781.6|5777.3|5776.3|344
1613750400000|2021-02-19 16:00:00|5780.1|5779.1|5782.1|5781.1|5783.1|5782.1|5779.6|5778.6|387
1613750700000|2021-02-19 16:05:00|5781.8|5780.8|5785.1|5784.1|5786.6|5785.6|5781.8|5780.8|524
1613751000000|2021-02-19 16:10:00|5785.3|5784.3|5785.3|5784.3|5786.1|5785.1|5782.1|5781.1|519
1613751300000|2021-02-19 16:15:00|5785.6|5784.6|5783.3|5782.3|5785.6|5784.6|5782.6|5781.6|413
1613751600000|2021-02-19 16:20:00|5783.1|5782.1|5786.1|5785.1|5786.6|5785.6|5782.6|5781.6|443
1613751900000|2021-02-19 16:25:00|5785.6|5784.6|5785.6|5784.6|5786.6|5785.6|5784.6|5783.6|1010
1613752200000|2021-02-19 16:30:00|5786.1|5784.1|5777.1|5775.1|5786.1|5784.1|5776.6|5774.6|3706
1613752500000|2021-02-19 16:35:00|5776.3|5774.3|5776.1|5774.1|5779.1|5777.1|5776.1|5774.1|1359
1613752800000|2021-02-19 16:40:00|5776.6|5774.6|5773.8|5771.8|5777.1|5775.1|5773.3|5771.3|581
1613753100000|2021-02-19 16:45:00|5773.6|5771.6|5774.6|5772.6|5776.1|5774.1|5773.1|5771.1|210
1613753400000|2021-02-19 16:50:00|5773.6|5771.6|5774.8|5772.8|5776.6|5774.6|5773.1|5771.1|130
1613753700000|2021-02-19 16:55:00|5775.1|5773.1|5774.1|5772.1|5777.1|5775.1|5773.6|5771.6|122
1613754000000|2021-02-19 17:00:00|5773.8|5771.8|5775.8|5773.8|5776.1|5774.1|5772.6|5770.6|156
1613754300000|2021-02-19 17:05:00|5776.1|5774.1|5774.1|5772.1|5776.8|5774.8|5773.8|5771.8|179
1613754600000|2021-02-19 17:10:00|5773.8|5771.8|5774.3|5772.3|5776.1|5774.1|5773.1|5771.1|79
1613754900000|2021-02-19 17:15:00|5774.1|5772.1|5772.8|5770.8|5776.1|5774.1|5772.6|5770.6|64
1613755200000|2021-02-19 17:20:00|5772.6|5770.6|5771.1|5769.1|5773.1|5771.1|5769.3|5767.3|231
1613755500000|2021-02-19 17:25:00|5770.8|5768.8|5771.1|5769.1|5773.3|5771.3|5770.6|5768.6|125
1613755800000|2021-02-19 17:30:00|5770.8|5768.8|5769.8|5767.8|5773.1|5771.1|5769.6|5767.6|85
1613756100000|2021-02-19 17:35:00|5770.1|5768.1|5769.8|5767.8|5770.8|5768.8|5767.8|5765.8|97
1613756400000|2021-02-19 17:40:00|5769.6|5767.6|5770.6|5768.6|5770.6|5768.6|5767.1|5765.1|67
1613756700000|2021-02-19 17:45:00|5770.3|5768.3|5769.6|5767.6|5772.6|5770.6|5768.6|5766.6|116
1613757000000|2021-02-19 17:50:00|5769.3|5767.3|5766.6|5764.6|5770.6|5768.6|5765.3|5763.3|77
1613757300000|2021-02-19 17:55:00|5766.8|5764.8|5768.1|5766.1|5769.3|5767.3|5765.1|5763.1|140
1613757600000|2021-02-19 18:00:00|5767.8|5765.8|5767.1|5765.1|5770.3|5768.3|5765.3|5763.3|171
1613757900000|2021-02-19 18:05:00|5767.3|5765.3|5761.3|5759.3|5767.6|5765.6|5761.1|5759.1|200
1613758200000|2021-02-19 18:10:00|5761.1|5759.1|5762.1|5760.1|5763.8|5761.8|5760.6|5758.6|176
1613758500000|2021-02-19 18:15:00|5761.8|5759.8|5762.1|5760.1|5764.8|5762.8|5761.1|5759.1|65
1613758800000|2021-02-19 18:20:00|5761.8|5759.8|5765.6|5763.6|5765.6|5763.6|5760.6|5758.6|51
1613759100000|2021-02-19 18:25:00|5765.3|5763.3|5766.3|5764.3|5767.1|5765.1|5765.1|5763.1|29
1613759400000|2021-02-19 18:30:00|5766.1|5764.1|5763.8|5761.8|5766.8|5764.8|5762.8|5760.8|63
1613759700000|2021-02-19 18:35:00|5764.1|5762.1|5767.8|5765.8|5768.3|5766.3|5763.1|5761.1|34
1613760000000|2021-02-19 18:40:00|5767.6|5765.6|5770.3|5768.3|5770.8|5768.8|5767.6|5765.6|20
1613760300000|2021-02-19 18:45:00|5770.1|5768.1|5768.1|5766.1|5770.3|5768.3|5768.1|5766.1|18
1613760600000|2021-02-19 18:50:00|5768.3|5766.3|5769.8|5767.8|5770.3|5768.3|5766.8|5764.8|71
1613760900000|2021-02-19 18:55:00|5769.6|5767.6|5770.3|5768.3|5770.8|5768.8|5769.1|5767.1|10
1613761200000|2021-02-19 19:00:00|5770.6|5768.6|5769.8|5767.8|5770.8|5768.8|5769.6|5767.6|17
1613761500000|2021-02-19 19:05:00|5770.1|5768.1|5769.1|5767.1|5770.8|5768.8|5768.6|5766.6|13
1613761800000|2021-02-19 19:10:00|5769.3|5767.3|5769.6|5767.6|5770.3|5768.3|5768.3|5766.3|29
1613762100000|2021-02-19 19:15:00|5769.3|5767.3|5770.1|5768.1|5772.1|5770.1|5768.6|5766.6|26
1613762400000|2021-02-19 19:20:00|5769.8|5767.8|5765.1|5763.1|5769.8|5767.8|5764.6|5762.6|50
1613762700000|2021-02-19 19:25:00|5764.8|5762.8|5761.3|5759.3|5766.1|5764.1|5761.1|5759.1|132
1613763000000|2021-02-19 19:30:00|5761.6|5759.6|5763.8|5761.8|5765.8|5763.8|5761.3|5759.3|66
1613763300000|2021-02-19 19:35:00|5764.1|5762.1|5764.3|5762.3|5765.3|5763.3|5763.1|5761.1|21
1613763600000|2021-02-19 19:40:00|5764.6|5762.6|5764.8|5762.8|5765.3|5763.3|5762.6|5760.6|37
1613763900000|2021-02-19 19:45:00|5764.6|5762.6|5764.8|5762.8|5767.1|5765.1|5763.6|5761.6|29
1613764200000|2021-02-19 19:50:00|5765.1|5763.1|5764.8|5762.8|5765.3|5763.3|5763.6|5761.6|26
1613764500000|2021-02-19 19:55:00|5765.1|5763.1|5767.1|5765.1|5767.6|5765.6|5764.8|5762.8|98
1613764800000|2021-02-19 20:00:00|5766.8|5764.8|5767.3|5765.3|5768.6|5766.6|5766.6|5764.6|27
1613765100000|2021-02-19 20:05:00|5767.1|5765.1|5766.3|5764.3|5767.3|5765.3|5765.8|5763.8|50
1613765400000|2021-02-19 20:10:00|5766.6|5764.6|5768.6|5766.6|5771.3|5769.3|5766.3|5764.3|66
1613765700000|2021-02-19 20:15:00|5768.8|5766.8|5768.8|5766.8|5769.6|5767.6|5767.6|5765.6|33
1613766000000|2021-02-19 20:20:00|5769.1|5767.1|5768.1|5766.1|5769.1|5767.1|5767.6|5765.6|17
1613766300000|2021-02-19 20:25:00|5767.8|5765.8|5768.6|5766.6|5768.8|5766.8|5766.3|5764.3|27
1613766600000|2021-02-19 20:30:00|5768.3|5766.3|5769.3|5767.3|5771.3|5769.3|5767.3|5765.3|81
1613766900000|2021-02-19 20:35:00|5769.6|5767.6|5772.8|5770.8|5773.1|5771.1|5768.8|5766.8|24
1613767200000|2021-02-19 20:40:00|5772.6|5770.6|5767.3|5765.3|5772.6|5770.6|5767.3|5765.3|29
1613767500000|2021-02-19 20:45:00|5767.6|5765.6|5768.8|5766.8|5771.1|5769.1|5767.1|5765.1|88
1613767800000|2021-02-19 20:50:00|5768.6|5766.6|5764.8|5762.8|5768.8|5766.8|5764.3|5762.3|88
1613768100000|2021-02-19 20:55:00|5764.6|5762.6|5767.3|5765.3|5767.6|5765.6|5762.6|5760.6|245
1613768400000|2021-02-19 21:00:00|5768|5764|5766.2|5762.2|5769.5|5765.5|5765|5761|0
1613768700000|2021-02-19 21:05:00|5765.9|5761.9|5761.1|5757.1|5767|5763|5759.9|5755.9|0
1613769000000|2021-02-19 21:10:00|5761.2|5757.2|5762.3|5758.3|5764.9|5760.9|5760.2|5756.2|0
1613769300000|2021-02-19 21:15:00|5762.4|5758.4|5763.9|5759.9|5764.1|5760.1|5761.9|5757.9|0
1613769600000|2021-02-19 21:20:00|5764.1|5760.1|5763.5|5759.5|5764.3|5760.3|5763.4|5759.4|0
1613769900000|2021-02-19 21:25:00|5763.7|5759.7|5763.5|5759.5|5763.8|5759.8|5763.2|5759.2|0
1613770200000|2021-02-19 21:30:00|5763.8|5759.8|5762.6|5758.6|5763.8|5759.8|5761.1|5757.1|0
1613770500000|2021-02-19 21:35:00|5762.9|5758.9|5763.9|5759.9|5764.9|5760.9|5762.6|5758.6|0
1613770800000|2021-02-19 21:40:00|5763.8|5759.8|5764.2|5760.2|5764.9|5760.9|5761.5|5757.5|0
1613771100000|2021-02-19 21:45:00|5764.6|5760.6|5762.7|5758.7|5764.6|5760.6|5762.4|5758.4|0
1613771400000|2021-02-19 21:50:00|5762.4|5758.4|5762.8|5758.8|5763.2|5759.2|5761.1|5757.1|0
1613771700000|2021-02-19 21:55:00|5762.9|5758.9|5763.6|5759.6|5764.5|5760.5|5762|5758|0
1613948400000|2021-02-21 23:00:00|5774.1|5770.1|5777.9|5773.9|5779.5|5775.5|5773|5769|0
1613948700000|2021-02-21 23:05:00|5778|5774|5777.1|5773.1|5779.2|5775.2|5775.9|5771.9|0
1613949000000|2021-02-21 23:10:00|5777|5773|5771.9|5767.9|5777.1|5773.1|5770.8|5766.8|0
1613949300000|2021-02-21 23:15:00|5772|5768|5763.8|5759.8|5772.4|5768.4|5762.2|5758.2|0
1613949600000|2021-02-21 23:20:00|5763.9|5759.9|5764.2|5760.2|5764.7|5760.7|5763.5|5759.5|0
1613949900000|2021-02-21 23:25:00|5763.9|5759.9|5758.3|5754.3|5764.2|5760.2|5757|5753|0
1613950200000|2021-02-21 23:30:00|5758.4|5754.4|5763.1|5759.1|5764.1|5760.1|5758.4|5754.4|0
1613950500000|2021-02-21 23:35:00|5763.2|5759.2|5764.7|5760.7|5765|5761|5762.3|5758.3|0
1613950800000|2021-02-21 23:40:00|5764.6|5760.6|5763.3|5759.3|5764.7|5760.7|5762.2|5758.2|0
1613951100000|2021-02-21 23:45:00|5763.4|5759.4|5769|5765|5770.3|5766.3|5763.4|5759.4|0
1613951400000|2021-02-21 23:50:00|5768.9|5764.9|5767.6|5763.6|5769.8|5765.8|5767.6|5763.6|0
1613951700000|2021-02-21 23:55:00|5767.2|5763.2|5769.6|5765.6|5770.3|5766.3|5766|5762|0
1613952000000|2021-02-22 00:00:00|5769.7|5765.7|5771.8|5767.8|5772.4|5768.4|5769|5765|0
1613952300000|2021-02-22 00:05:00|5771.6|5767.6|5769|5765|5772.4|5768.4|5768|5764|0
1613952600000|2021-02-22 00:10:00|5768.9|5764.9|5772.4|5768.4|5772.7|5768.7|5768.8|5764.8|0
1613952900000|2021-02-22 00:15:00|5772.3|5768.3|5777.8|5774.8|5777.8|5774.8|5771.7|5767.9|0
1613953200000|2021-02-22 00:20:00|5777.7|5774.7|5777.6|5774.6|5779.2|5776.2|5776|5773|0
1613953500000|2021-02-22 00:25:00|5777.7|5774.7|5777.4|5774.4|5779.1|5776.1|5776|5773|0
1613953800000|2021-02-22 00:30:00|5777.3|5774.3|5782|5779|5782.2|5779.2|5777.3|5774.3|0
1613954100000|2021-02-22 00:35:00|5781.9|5778.9|5784.6|5781.6|5784.6|5781.6|5781.7|5778.7|0
1613954400000|2021-02-22 00:40:00|5784.5|5781.5|5785.7|5782.7|5785.9|5782.9|5784.3|5781.3|0
1613954700000|2021-02-22 00:45:00|5785.8|5782.8|5782.6|5779.6|5787.2|5784.2|5782.6|5779.6|0
1613955000000|2021-02-22 00:50:00|5782.5|5779.5|5784|5781|5784.1|5781.1|5782.5|5779.5|0
1613955300000|2021-02-22 00:55:00|5784.1|5781.1|5785.4|5782.4|5786.9|5783.9|5784|5781|0
1613955600000|2021-02-22 01:00:00|5785.5|5782.5|5789.9|5786.9|5789.9|5786.9|5785.4|5782.4|0
1613955900000|2021-02-22 01:05:00|5789.8|5786.8|5791.1|5788.1|5791.1|5788.1|5788.3|5785.3|0
1613956200000|2021-02-22 01:10:00|5791.2|5788.2|5788.3|5785.3|5791.2|5788.2|5788.3|5785.3|0
1613956500000|2021-02-22 01:15:00|5788.4|5785.4|5791.4|5788.4|5791.5|5788.5|5788.3|5785.3|0
1613956800000|2021-02-22 01:20:00|5791.5|5788.5|5792.1|5789.1|5793|5790|5789.9|5786.9|0
1613957100000|2021-02-22 01:25:00|5792|5789|5789.9|5786.9|5792.8|5789.8|5788.3|5785.3|0
1613957400000|2021-02-22 01:30:00|5789.8|5786.8|5785.4|5782.4|5789.9|5786.9|5785.2|5782.2|0
1613957700000|2021-02-22 01:35:00|5785.3|5782.3|5780.9|5777.9|5785.4|5782.4|5780.9|5777.9|0
1613958000000|2021-02-22 01:40:00|5781|5778|5779.5|5776.5|5784|5781|5779.5|5776.5|0
1613958300000|2021-02-22 01:45:00|5779.4|5776.4|5776.6|5773.6|5779.4|5776.4|5774.9|5771.9|0
1613958600000|2021-02-22 01:50:00|5776.7|5773.7|5774.9|5771.9|5779.6|5776.6|5773.4|5770.4|0
1613958900000|2021-02-22 01:55:00|5775|5772|5775.1|5772.1|5776.7|5773.7|5773.7|5770.7|0
1613959200000|2021-02-22 02:00:00|5775|5772|5776.7|5773.7|5776.7|5773.7|5773.6|5770.6|0
1613959500000|2021-02-22 02:05:00|5776.6|5773.6|5776.7|5773.7|5778.1|5775.1|5775.2|5772.2|0
1613959800000|2021-02-22 02:10:00|5776.6|5773.6|5779.7|5776.7|5781.2|5778.2|5775.2|5772.2|0
1613960100000|2021-02-22 02:15:00|5778.3|5775.3|5779.9|5776.9|5780.6|5777.6|5778.3|5775.3|0
1613960400000|2021-02-22 02:20:00|5780.1|5777.1|5778.2|5775.2|5780.6|5777.6|5778.2|5775.2|0
1613960700000|2021-02-22 02:25:00|5778.1|5775.1|5770.7|5767.7|5778.1|5775.1|5770.5|5767.5|0
1613961000000|2021-02-22 02:30:00|5770.6|5767.6|5769|5766|5772.2|5769.2|5769|5766|0
1613961300000|2021-02-22 02:35:00|5769.1|5766.1|5770.7|5767.7|5772.1|5769.1|5769.1|5766.1|0
1613961600000|2021-02-22 02:40:00|5770.6|5767.6|5766.1|5763.1|5770.7|5767.7|5764.5|5761.5|0
1613961900000|2021-02-22 02:45:00|5766|5763|5762.9|5759.9|5766.1|5763.1|5759.8|5756.8|0
1613962200000|2021-02-22 02:50:00|5762.8|5759.8|5761.2|5758.2|5764.2|5761.2|5759.7|5756.7|0
1613962500000|2021-02-22 02:55:00|5761.3|5758.3|5765.8|5762.8|5765.8|5762.8|5761.3|5758.3|0
1613962800000|2021-02-22 03:00:00|5765.5|5762.5|5765.9|5762.9|5765.9|5762.9|5764.3|5761.3|0
1613963100000|2021-02-22 03:05:00|5765.8|5762.8|5764.3|5761.3|5765.9|5762.9|5762.7|5759.7|0
1613963400000|2021-02-22 03:10:00|5764.6|5761.6|5765.8|5762.8|5765.9|5762.9|5762.7|5759.7|0
1613963700000|2021-02-22 03:15:00|5765.9|5762.9|5767.4|5764.4|5768.9|5765.9|5765.8|5762.8|0
1613964000000|2021-02-22 03:20:00|5767.3|5764.3|5767.3|5764.3|5767.4|5764.4|5764.3|5761.3|0
1613964300000|2021-02-22 03:25:00|5767|5764|5768.7|5765.7|5768.8|5765.8|5766.6|5763.6|0
1613964600000|2021-02-22 03:30:00|5768.5|5765.5|5760|5757|5768.5|5765.5|5758.4|5755.4|0
1613964900000|2021-02-22 03:35:00|5760.2|5757.2|5764.8|5761.8|5766.3|5763.3|5760.2|5757.2|0
1613965200000|2021-02-22 03:40:00|5764.9|5761.9|5766.3|5763.3|5766.4|5763.4|5763.3|5760.3|0
1613965500000|2021-02-22 03:45:00|5766.4|5763.4|5766.3|5763.3|5767.8|5764.8|5764.9|5761.9|0
1613965800000|2021-02-22 03:50:00|5766.2|5763.2|5764.8|5761.8|5766.3|5763.3|5763.3|5760.3|0
1613966100000|2021-02-22 03:55:00|5764.7|5761.7|5766.2|5763.2|5767.8|5764.8|5763.2|5760.2|0
1613966400000|2021-02-22 04:00:00|5766.3|5763.3|5766.3|5763.3|5767.8|5764.8|5766.2|5763.2|0
1613966700000|2021-02-22 04:05:00|5766.9|5763.9|5768.6|5765.6|5769.3|5766.3|5766.3|5763.3|0
1613967000000|2021-02-22 04:10:00|5768.8|5765.8|5769.2|5766.2|5769.3|5766.3|5767.8|5764.8|0
1613967300000|2021-02-22 04:15:00|5769.3|5766.3|5769.3|5766.3|5770.8|5767.8|5767.8|5764.8|0
1613967600000|2021-02-22 04:20:00|5769.4|5766.4|5767.9|5764.9|5770.7|5767.7|5767.9|5764.9|0
1613967900000|2021-02-22 04:25:00|5767.8|5764.8|5769.3|5766.3|5769.4|5766.4|5767.8|5764.8|0
1613968200000|2021-02-22 04:30:00|5769.4|5766.4|5772.3|5769.3|5772.4|5769.4|5769.4|5766.4|0
1613968500000|2021-02-22 04:35:00|5771.6|5768.6|5767.8|5764.8|5771.6|5768.6|5767.8|5764.8|0
1613968800000|2021-02-22 04:40:00|5767.7|5764.7|5764.6|5761.6|5767.7|5764.7|5764.6|5761.6|0
1613969100000|2021-02-22 04:45:00|5764.7|5761.7|5764.7|5761.7|5767.7|5764.7|5764.7|5761.7|0
1613969400000|2021-02-22 04:50:00|5764.9|5761.9|5765.4|5762.4|5766.2|5763.2|5764.6|5761.6|0
1613969700000|2021-02-22 04:55:00|5766.1|5763.1|5766.2|5763.2|5766.2|5763.2|5764.8|5761.8|0
1613970000000|2021-02-22 05:00:00|5766.3|5763.3|5763.3|5760.3|5767.8|5764.8|5763.2|5760.2|0
1613970300000|2021-02-22 05:05:00|5763.4|5760.4|5762.5|5759.5|5764.8|5761.8|5761.7|5758.7|0
1613970600000|2021-02-22 05:10:00|5762.2|5759.2|5760.3|5757.3|5763.3|5760.3|5760.3|5757.3|0
1613970900000|2021-02-22 05:15:00|5760.2|5757.2|5761.7|5758.7|5761.8|5758.8|5758.7|5755.7|0
1613971200000|2021-02-22 05:20:00|5761|5758|5764.9|5761.9|5766.3|5763.3|5760.3|5757.3|0
1613971500000|2021-02-22 05:25:00|5764.6|5761.6|5764.2|5761.2|5764.6|5761.6|5761.8|5758.8|0
1613971800000|2021-02-22 05:30:00|5764.4|5761.4|5765|5762|5768|5765|5764.4|5761.4|0
1613972100000|2021-02-22 05:35:00|5765.5|5762.5|5764.8|5761.8|5766.4|5763.4|5763.4|5760.4|0
1613972400000|2021-02-22 05:40:00|5764.5|5761.5|5761.7|5758.7|5764.9|5761.9|5761.7|5758.7|0
1613972700000|2021-02-22 05:45:00|5761.8|5758.8|5761.6|5758.6|5764|5761|5761.6|5758.6|0
1613973000000|2021-02-22 05:50:00|5761.1|5758.1|5760.3|5757.3|5761.7|5758.7|5760.1|5757.1|0
1613973300000|2021-02-22 05:55:00|5760.4|5757.4|5760.2|5757.2|5761.8|5758.8|5760.2|5757.2|0
1613973600000|2021-02-22 06:00:00|5760.3|5757.3|5760.5|5757.5|5761.7|5758.7|5758.5|5755.5|0
1613973900000|2021-02-22 06:05:00|5760.4|5757.4|5758.2|5755.2|5760.5|5757.5|5758.2|5755.2|0
1613974200000|2021-02-22 06:10:00|5758|5755|5758|5755|5762.1|5759.1|5757.5|5754.5|0
1613974500000|2021-02-22 06:15:00|5758.2|5755.2|5761|5758|5761.1|5758.1|5757.9|5754.9|0
1613974800000|2021-02-22 06:20:00|5761.1|5758.1|5759.7|5756.7|5761.1|5758.1|5759.5|5756.5|0
1613975100000|2021-02-22 06:25:00|5760.4|5757.4|5759.8|5756.8|5761.3|5758.3|5759.6|5756.6|0
1613975400000|2021-02-22 06:30:00|5761.1|5758.1|5760.8|5757.8|5763.7|5760.7|5760.8|5757.8|0
1613975700000|2021-02-22 06:35:00|5761|5758|5765.1|5762.1|5765.1|5762.1|5760.8|5757.8|0
1613976000000|2021-02-22 06:40:00|5764.5|5761.5|5764.7|5761.7|5765.4|5762.4|5763.7|5760.7|0
1613976300000|2021-02-22 06:45:00|5764|5761|5765.5|5762.5|5765.5|5762.5|5763.2|5760.2|0
1613976600000|2021-02-22 06:50:00|5765.2|5762.2|5764.6|5761.6|5766.1|5763.1|5764.6|5761.6|0
1613976900000|2021-02-22 06:55:00|5764.7|5761.7|5760.4|5757.4|5764.7|5761.7|5760.4|5757.4|0
1613977200000|2021-02-22 07:00:00|5760.8|5757.8|5758.3|5756.3|5766.1|5764.1|5757.8|5755.8|343
1613977500000|2021-02-22 07:05:00|5758.1|5756.1|5748.3|5746.3|5758.3|5756.3|5747.8|5745.8|277
1613977800000|2021-02-22 07:10:00|5748.6|5746.6|5750.8|5748.8|5751.6|5749.6|5747.1|5745.1|105
1613978100000|2021-02-22 07:15:00|5750.6|5748.6|5744.3|5742.3|5750.6|5748.6|5744.1|5742.1|148
1613978400000|2021-02-22 07:20:00|5744.1|5742.1|5746.1|5744.1|5746.8|5744.8|5741.1|5739.1|144
1613978700000|2021-02-22 07:25:00|5746.3|5744.3|5746.8|5744.8|5747.8|5745.8|5742.6|5740.6|108
1613979000000|2021-02-22 07:30:00|5746.1|5744.1|5746.8|5744.8|5749.1|5747.1|5743.1|5741.1|91
1613979300000|2021-02-22 07:35:00|5747.1|5745.1|5746.6|5744.6|5749.3|5747.3|5745.3|5743.3|55
1613979600000|2021-02-22 07:40:00|5746.3|5744.3|5747.3|5745.3|5747.3|5745.3|5742.3|5740.3|67
1613979900000|2021-02-22 07:45:00|5747.6|5745.6|5744.3|5742.3|5747.6|5745.6|5742.6|5740.6|58
1613980200000|2021-02-22 07:50:00|5744.6|5742.6|5744.8|5742.8|5745.8|5743.8|5740.6|5738.6|129
1613980500000|2021-02-22 07:55:00|5744.6|5742.6|5752.3|5750.3|5752.6|5750.6|5743.3|5741.3|273
1613980800000|2021-02-22 08:00:00|5751.8|5750.8|5735.1|5734.1|5751.8|5750.8|5730.6|5729.6|1651
1613981100000|2021-02-22 08:05:00|5735.3|5734.3|5747.6|5746.6|5747.6|5746.6|5727.3|5726.3|1250
1613981400000|2021-02-22 08:10:00|5747.3|5746.3|5734.3|5733.3|5748.1|5747.1|5730.8|5729.8|727
1613981700000|2021-02-22 08:15:00|5734.6|5733.6|5727.8|5726.8|5734.8|5733.8|5724.1|5723.1|881
1613982000000|2021-02-22 08:20:00|5727.6|5726.6|5715.8|5714.8|5728.1|5727.1|5715.6|5714.6|850
1613982300000|2021-02-22 08:25:00|5715.6|5714.6|5709.1|5708.1|5717.8|5716.8|5706.3|5705.3|1250
1613982600000|2021-02-22 08:30:00|5709.3|5708.3|5711.8|5710.8|5713.8|5712.8|5704.1|5703.1|946
1613982900000|2021-02-22 08:35:00|5711.6|5710.6|5718.3|5717.3|5719.6|5718.6|5707.1|5706.1|752
1613983200000|2021-02-22 08:40:00|5717.7|5716.7|5712.5|5711.5|5717.7|5716.7|5707|5706|577
1613983500000|2021-02-22 08:45:00|5712.7|5711.7|5709|5708|5714|5713|5705.5|5704.5|458
1613983800000|2021-02-22 08:50:00|5708.7|5707.7|5712.7|5711.7|5714.5|5713.5|5705.2|5704.2|392
1613984100000|2021-02-22 08:55:00|5713|5712|5715.7|5714.7|5717|5716|5708.5|5707.5|607
1613984400000|2021-02-22 09:00:00|5716.2|5715.2|5726.2|5725.2|5726.7|5725.7|5713.7|5712.7|826
1613984700000|2021-02-22 09:05:00|5726|5725|5729.5|5728.5|5731|5730|5723.7|5722.7|491
1613985000000|2021-02-22 09:10:00|5729.7|5728.7|5736.7|5735.7|5741|5740|5729.7|5728.7|564
1613985300000|2021-02-22 09:15:00|5736.5|5735.5|5739|5738|5740.5|5739.5|5734.5|5733.5|319
1613985600000|2021-02-22 09:20:00|5738.7|5737.7|5738|5737|5741.5|5740.5|5736|5735|384
1613985900000|2021-02-22 09:25:00|5737.7|5736.7|5730|5729|5739|5738|5729.5|5728.5|325
1613986200000|2021-02-22 09:30:00|5730.7|5729.7|5727.7|5726.7|5733|5732|5727.2|5726.2|375
1613986500000|2021-02-22 09:35:00|5728|5727|5725.5|5724.5|5728.2|5727.2|5723.5|5722.5|609
1613986800000|2021-02-22 09:40:00|5725.7|5724.7|5721.2|5720.2|5726.5|5725.5|5721|5720|212
1613987100000|2021-02-22 09:45:00|5721|5720|5729.2|5728.2|5730.5|5729.5|5720|5719|165
1613987400000|2021-02-22 09:50:00|5729.5|5728.5|5728.5|5727.5|5732.5|5731.5|5726.5|5725.5|324
1613987700000|2021-02-22 09:55:00|5728.7|5727.7|5738|5737|5738.5|5737.5|5727.7|5726.7|529
1613988000000|2021-02-22 10:00:00|5737.7|5736.7|5741|5740|5741|5740|5737.2|5736.2|305
1613988300000|2021-02-22 10:05:00|5741.2|5740.2|5738|5737|5741.7|5740.7|5737.7|5736.7|234
1613988600000|2021-02-22 10:10:00|5738.2|5737.2|5737|5736|5740|5739|5736|5735|188
1613988900000|2021-02-22 10:15:00|5736.5|5735.5|5735.7|5734.7|5738.7|5737.7|5735|5734|205
1613989200000|2021-02-22 10:20:00|5736|5735|5738.5|5737.5|5738.5|5737.5|5735.2|5734.2|139
1613989500000|2021-02-22 10:25:00|5738.2|5737.2|5741|5740|5742.5|5741.5|5737.5|5736.5|203
1613989800000|2021-02-22 10:30:00|5741.2|5740.2|5743.7|5742.7|5745|5744|5740.5|5739.5|268
1613990100000|2021-02-22 10:35:00|5744|5743|5744.2|5743.2|5745|5744|5740.5|5739.5|175
1613990400000|2021-02-22 10:40:00|5744.5|5743.5|5743.2|5742.2|5744.5|5743.5|5741.2|5740.2|110
1613990700000|2021-02-22 10:45:00|5743|5742|5741|5740|5743.7|5742.7|5740|5739|190
1613991000000|2021-02-22 10:50:00|5741.2|5740.2|5739|5738|5742.5|5741.5|5738.7|5737.7|142
1613991300000|2021-02-22 10:55:00|5739.2|5738.2|5742|5741|5742.5|5741.5|5739.2|5738.2|158
1613991600000|2021-02-22 11:00:00|5742.5|5741.5|5747.5|5746.5|5747.5|5746.5|5742|5741|172
1613991900000|2021-02-22 11:05:00|5747.7|5746.7|5747.5|5746.5|5749|5748|5745.5|5744.5|202
1613992200000|2021-02-22 11:10:00|5747.2|5746.2|5744.5|5743.5|5747.2|5746.2|5743.7|5742.7|138
1613992500000|2021-02-22 11:15:00|5744.7|5743.7|5747.7|5746.7|5748|5747|5743.5|5742.5|183
1613992800000|2021-02-22 11:20:00|5748.5|5747.5|5749.2|5748.2|5750.2|5749.2|5746.2|5745.2|127
1613993100000|2021-02-22 11:25:00|5749|5748|5740.5|5739.5|5751|5750|5740|5739|135
1613993400000|2021-02-22 11:30:00|5740.7|5739.7|5740.5|5739.5|5742.5|5741.5|5740.5|5739.5|160
1613993700000|2021-02-22 11:35:00|5740.2|5739.2|5741.5|5740.5|5742|5741|5738.7|5737.7|148
1613994000000|2021-02-22 11:40:00|5741.7|5740.7|5745.5|5744.5|5745.7|5744.7|5741.7|5740.7|134
1613994300000|2021-02-22 11:45:00|5745.2|5744.2|5744.7|5743.7|5747|5746|5743.7|5742.7|107
1613994600000|2021-02-22 11:50:00|5744.2|5743.2|5746.2|5745.2|5748|5747|5744|5743|185
1613994900000|2021-02-22 11:55:00|5746|5745|5751|5750|5751.5|5750.5|5745.5|5744.5|240
1613995200000|2021-02-22 12:00:00|5751.5|5750.5|5753.2|5752.2|5755.5|5754.5|5751.5|5750.5|286
1613995500000|2021-02-22 12:05:00|5753|5752|5752|5751|5753.7|5752.7|5750.5|5749.5|136
1613995800000|2021-02-22 12:10:00|5751.7|5750.7|5750.5|5749.5|5752.5|5751.5|5747.5|5746.5|165
1613996100000|2021-02-22 12:15:00|5750.2|5749.2|5750.5|5749.5|5751.7|5750.7|5748.7|5747.7|154
1613996400000|2021-02-22 12:20:00|5750.2|5749.2|5745.5|5744.5|5750.2|5749.2|5745|5744|109
1613996700000|2021-02-22 12:25:00|5745.2|5744.2|5747.2|5746.2|5748|5747|5745|5744|167
1613997000000|2021-02-22 12:30:00|5747.5|5746.5|5744.5|5743.5|5748.5|5747.5|5744.5|5743.5|207
1613997300000|2021-02-22 12:35:00|5744.7|5743.7|5743.5|5742.5|5747|5746|5742.5|5741.5|219
1613997600000|2021-02-22 12:40:00|5743.9|5742.9|5738.9|5737.9|5744.1|5743.1|5738.4|5737.4|195
1613997900000|2021-02-22 12:45:00|5739.1|5738.1|5741.4|5740.4|5742.4|5741.4|5738.4|5737.4|115
1613998200000|2021-02-22 12:50:00|5741.1|5740.1|5744.6|5743.6|5745.1|5744.1|5739.4|5738.4|148
1613998500000|2021-02-22 12:55:00|5744.4|5743.4|5745.1|5744.1|5745.1|5744.1|5743.1|5742.1|202
1613998800000|2021-02-22 13:00:00|5744.9|5743.9|5748.1|5747.1|5748.1|5747.1|5743.9|5742.9|141
1613999100000|2021-02-22 13:05:00|5747.9|5746.9|5747.4|5746.4|5750.9|5749.9|5746.9|5745.9|113
1613999400000|2021-02-22 13:10:00|5747.6|5746.6|5744.9|5743.9|5747.6|5746.6|5743.9|5742.9|86
1613999700000|2021-02-22 13:15:00|5744.6|5743.6|5744.1|5743.1|5745.9|5744.9|5743.9|5742.9|103
1614000000000|2021-02-22 13:20:00|5744.4|5743.4|5746.1|5745.1|5746.4|5745.4|5742.1|5741.1|94
1614000300000|2021-02-22 13:25:00|5745.9|5744.9|5748.6|5747.6|5748.6|5747.6|5745.9|5744.9|121
1614000600000|2021-02-22 13:30:00|5748.9|5747.9|5752.4|5751.4|5752.9|5751.9|5748.6|5747.6|129
1614000900000|2021-02-22 13:35:00|5752.6|5751.6|5756.6|5755.6|5759.4|5758.4|5752.4|5751.4|294
1614001200000|2021-02-22 13:40:00|5756.9|5755.9|5755.4|5754.4|5758.6|5757.6|5755.4|5754.4|205
1614001500000|2021-02-22 13:45:00|5755.6|5754.6|5755.9|5754.9|5756.9|5755.9|5754.4|5753.4|256
1614001800000|2021-02-22 13:50:00|5756.1|5755.1|5759.9|5758.9|5760.4|5759.4|5755.4|5754.4|188
1614002100000|2021-02-22 13:55:00|5759.6|5758.6|5755.9|5754.9|5760.9|5759.9|5755.6|5754.6|153
1614002400000|2021-02-22 14:00:00|5756.1|5755.1|5753.4|5752.4|5757.9|5756.9|5753.4|5752.4|177
1614002700000|2021-02-22 14:05:00|5752.9|5751.9|5755.1|5754.1|5755.4|5754.4|5752.9|5751.9|182
1614003000000|2021-02-22 14:10:00|5754.9|5753.9|5752.4|5751.4|5755.4|5754.4|5751.6|5750.6|156
1614003300000|2021-02-22 14:15:00|5752.1|5751.1|5748.4|5747.4|5753.4|5752.4|5745.4|5744.4|323
1614003600000|2021-02-22 14:20:00|5748.1|5747.1|5749.4|5748.4|5751.4|5750.4|5747.4|5746.4|115
1614003900000|2021-02-22 14:25:00|5749.6|5748.6|5752.1|5751.1|5753.4|5752.4|5747.6|5746.6|237
1614004200000|2021-02-22 14:30:00|5752.4|5751.4|5752.9|5751.9|5755.9|5754.9|5749.4|5748.4|692
1614004500000|2021-02-22 14:35:00|5752.6|5751.6|5758.1|5757.1|5763.4|5762.4|5750.6|5749.6|711
1614004800000|2021-02-22 14:40:00|5757.9|5756.9|5764.1|5763.1|5764.1|5763.1|5753.9|5752.9|735
1614005100000|2021-02-22 14:45:00|5763.9|5762.9|5764.6|5763.6|5766.4|5765.4|5761.1|5760.1|543
1614005400000|2021-02-22 14:50:00|5764.9|5763.9|5764.6|5763.6|5765.4|5764.4|5760.4|5759.4|484
1614005700000|2021-02-22 14:55:00|5764.9|5763.9|5765.4|5764.4|5765.6|5764.6|5760.6|5759.6|299
1614006000000|2021-02-22 15:00:00|5765.1|5764.1|5767.9|5766.9|5768.4|5767.4|5764.4|5763.4|382
1614006300000|2021-02-22 15:05:00|5768.1|5767.1|5769.4|5768.4|5770.9|5769.9|5766.6|5765.6|372
1614006600000|2021-02-22 15:10:00|5768.9|5767.9|5768.9|5767.9|5771.4|5770.4|5765.9|5764.9|411
1614006900000|2021-02-22 15:15:00|5768.4|5767.4|5760.9|5759.9|5768.6|5767.6|5758.9|5757.9|809
1614007200000|2021-02-22 15:20:00|5761.1|5760.1|5762.9|5761.9|5764.4|5763.4|5760.6|5759.6|325
1614007500000|2021-02-22 15:25:00|5763.1|5762.1|5767.9|5766.9|5768.1|5767.1|5762.6|5761.6|245
1614007800000|2021-02-22 15:30:00|5767.6|5766.6|5769.4|5768.4|5769.4|5768.4|5765.9|5764.9|356
1614008100000|2021-02-22 15:35:00|5769.6|5768.6|5774.1|5773.1|5774.9|5773.9|5769.6|5768.6|484
1614008400000|2021-02-22 15:40:00|5773.9|5772.9|5776.6|5775.6|5777.4|5776.4|5772.1|5771.1|329
1614008700000|2021-02-22 15:45:00|5776.9|5775.9|5776.1|5775.1|5776.9|5775.9|5774.1|5773.1|328
1614009000000|2021-02-22 15:50:00|5776.4|5775.4|5769.9|5768.9|5776.4|5775.4|5769.4|5768.4|480
1614009300000|2021-02-22 15:55:00|5769.6|5768.6|5772.6|5771.6|5774.4|5773.4|5768.9|5767.9|262
1614009600000|2021-02-22 16:00:00|5772.4|5771.4|5770.4|5769.4|5774.6|5773.6|5770.4|5769.4|397
1614009900000|2021-02-22 16:05:00|5770.1|5769.1|5771.1|5770.1|5772.6|5771.6|5767.9|5766.9|429
1614010200000|2021-02-22 16:10:00|5771.4|5770.4|5770.4|5769.4|5771.4|5770.4|5765.9|5764.9|505
1614010500000|2021-02-22 16:15:00|5770.6|5769.6|5773.9|5772.9|5774.4|5773.4|5769.4|5768.4|334
1614010800000|2021-02-22 16:20:00|5773.6|5772.6|5774.1|5773.1|5777.4|5776.4|5773.6|5772.6|361
1614011100000|2021-02-22 16:25:00|5774.4|5773.4|5773.6|5772.6|5775.4|5774.4|5770.9|5769.9|746
1614011400000|2021-02-22 16:30:00|5774.9|5772.9|5768.9|5766.9|5774.9|5772.9|5767.4|5765.4|1967
1614011700000|2021-02-22 16:35:00|5768.4|5766.4|5772.9|5770.9|5774.1|5772.1|5767.9|5765.9|655
1614012000000|2021-02-22 16:40:00|5772.6|5770.6|5768.4|5766.4|5772.9|5770.9|5767.4|5765.4|333
1614012300000|2021-02-22 16:45:00|5768.1|5766.1|5767.6|5765.6|5771.4|5769.4|5766.1|5764.1|189
1614012600000|2021-02-22 16:50:00|5767.9|5765.9|5767.9|5765.9|5770.9|5768.9|5766.9|5764.9|111
1614012900000|2021-02-22 16:55:00|5768.1|5766.1|5770.4|5768.4|5770.9|5768.9|5766.9|5764.9|340
1614013200000|2021-02-22 17:00:00|5770.1|5768.1|5767.9|5765.9|5770.4|5768.4|5766.6|5764.6|217
1614013500000|2021-02-22 17:05:00|5768.1|5766.1|5767.4|5765.4|5768.9|5766.9|5766.4|5764.4|106
1614013800000|2021-02-22 17:10:00|5767.1|5765.1|5767.6|5765.6|5768.9|5766.9|5765.9|5763.9|135
1614014100000|2021-02-22 17:15:00|5767.9|5765.9|5766.9|5764.9|5769.4|5767.4|5764.9|5762.9|112
1614014400000|2021-02-22 17:20:00|5766.6|5764.6|5767.1|5765.1|5769.6|5767.6|5766.4|5764.4|1277
1614014700000|2021-02-22 17:25:00|5766.9|5764.9|5768.6|5766.6|5769.9|5767.9|5766.1|5764.1|118
1614015000000|2021-02-22 17:30:00|5768.9|5766.9|5770.6|5768.6|5770.6|5768.6|5767.4|5765.4|20
1614015300000|2021-02-22 17:35:00|5770.9|5768.9|5772.1|5770.1|5772.6|5770.6|5769.6|5767.6|93
1614015600000|2021-02-22 17:40:00|5771.9|5769.9|5773.1|5771.1|5773.4|5771.4|5771.4|5769.4|56
1614015900000|2021-02-22 17:45:00|5773.4|5771.4|5772.6|5770.6|5773.6|5771.6|5771.9|5769.9|64
1614016200000|2021-02-22 17:50:00|5772.9|5770.9|5773.1|5771.1|5773.9|5771.9|5771.9|5769.9|74
1614016500000|2021-02-22 17:55:00|5772.9|5770.9|5774.9|5772.9|5775.4|5773.4|5772.4|5770.4|74
1614016800000|2021-02-22 18:00:00|5775.1|5773.1|5773.4|5771.4|5775.6|5773.6|5773.1|5771.1|51
1614017100000|2021-02-22 18:05:00|5773.6|5771.6|5772.6|5770.6|5773.9|5771.9|5771.9|5769.9|90
1614017400000|2021-02-22 18:10:00|5772.9|5770.9|5772.9|5770.9|5773.9|5771.9|5771.9|5769.9|43
1614017700000|2021-02-22 18:15:00|5773.1|5771.1|5773.9|5771.9|5774.4|5772.4|5772.9|5770.9|25
1614018000000|2021-02-22 18:20:00|5773.6|5771.6|5774.4|5772.4|5776.4|5774.4|5773.6|5771.6|51
1614018300000|2021-02-22 18:25:00|5774.1|5772.1|5776.4|5774.4|5776.4|5774.4|5773.9|5771.9|28
1614018600000|2021-02-22 18:30:00|5776.1|5774.1|5777.4|5775.4|5779.9|5777.9|5775.9|5773.9|215
1614018900000|2021-02-22 18:35:00|5777.6|5775.6|5777.6|5775.6|5778.6|5776.6|5777.4|5775.4|23
1614019200000|2021-02-22 18:40:00|5777.9|5775.9|5777.6|5775.6|5777.9|5775.9|5776.1|5774.1|42
1614019500000|2021-02-22 18:45:00|5777.9|5775.9|5777.1|5775.1|5778.6|5776.6|5776.4|5774.4|20
1614019800000|2021-02-22 18:50:00|5777.4|5775.4|5777.6|5775.6|5778.6|5776.6|5776.9|5774.9|18
1614020100000|2021-02-22 18:55:00|5777.9|5775.9|5777.4|5775.4|5778.6|5776.6|5777.1|5775.1|21
1614020400000|2021-02-22 19:00:00|5778.1|5776.1|5777.4|5775.4|5778.9|5776.9|5776.9|5774.9|40
1614020700000|2021-02-22 19:05:00|5776.9|5774.9|5777.9|5775.9|5778.1|5776.1|5776.4|5774.4|27
1614021000000|2021-02-22 19:10:00|5777.6|5775.6|5776.6|5774.6|5777.9|5775.9|5776.4|5774.4|37
1614021300000|2021-02-22 19:15:00|5776.9|5774.9|5777.9|5775.9|5778.4|5776.4|5776.9|5774.9|57
1614021600000|2021-02-22 19:20:00|5777.6|5775.6|5778.4|5776.4|5778.6|5776.6|5777.6|5775.6|38
1614021900000|2021-02-22 19:25:00|5778.6|5776.6|5779.6|5777.6|5780.4|5778.4|5778.4|5776.4|108
1614022200000|2021-02-22 19:30:00|5779.4|5777.4|5778.9|5776.9|5780.1|5778.1|5778.4|5776.4|22
1614022500000|2021-02-22 19:35:00|5779.1|5777.1|5778.4|5776.4|5779.1|5777.1|5777.9|5775.9|54
1614022800000|2021-02-22 19:40:00|5778.1|5776.1|5777.4|5775.4|5778.6|5776.6|5777.4|5775.4|112
1614023100000|2021-02-22 19:45:00|5777.6|5775.6|5776.6|5774.6|5777.6|5775.6|5776.1|5774.1|71
1614023400000|2021-02-22 19:50:00|5776.9|5774.9|5775.4|5773.4|5778.4|5776.4|5775.4|5773.4|68
1614023700000|2021-02-22 19:55:00|5775.6|5773.6|5776.4|5774.4|5776.9|5774.9|5775.6|5773.6|16
1614024000000|2021-02-22 20:00:00|5776.1|5774.1|5773.6|5771.6|5776.4|5774.4|5772.9|5770.9|117
1614024300000|2021-02-22 20:05:00|5773.9|5771.9|5772.1|5770.1|5774.6|5772.6|5772.1|5770.1|39
1614024600000|2021-02-22 20:10:00|5772.4|5770.4|5770.1|5768.1|5772.9|5770.9|5768.9|5766.9|134
1614024900000|2021-02-22 20:15:00|5769.9|5767.9|5769.9|5767.9|5771.6|5769.6|5769.6|5767.6|25
1614025200000|2021-02-22 20:20:00|5770.4|5768.4|5767.4|5765.4|5771.1|5769.1|5766.9|5764.9|79
1614025500000|2021-02-22 20:25:00|5767.1|5765.1|5764.6|5762.6|5768.6|5766.6|5764.4|5762.4|62
1614025800000|2021-02-22 20:30:00|5764.4|5762.4|5764.1|5762.1|5766.4|5764.4|5764.1|5762.1|43
1614026100000|2021-02-22 20:35:00|5764.4|5762.4|5763.1|5761.1|5764.9|5762.9|5762.6|5760.6|90
1614026400000|2021-02-22 20:40:00|5763.4|5761.4|5763.1|5761.1|5764.9|5762.9|5761.9|5759.9|92
1614026700000|2021-02-22 20:45:00|5763.4|5761.4|5763.1|5761.1|5765.6|5763.6|5763.1|5761.1|38
1614027000000|2021-02-22 20:50:00|5762.9|5760.9|5760.6|5758.6|5763.1|5761.1|5759.9|5757.9|129
1614027300000|2021-02-22 20:55:00|5760.9|5758.9|5752.6|5750.6|5761.9|5759.9|5751.1|5749.1|252
1614027600000|2021-02-22 21:00:00|5755.7|5751.7|5759.5|5755.5|5762.8|5758.8|5755.6|5751.6|1
1614027900000|2021-02-22 21:05:00|5759.2|5755.2|5759.7|5755.7|5760.3|5756.3|5756.9|5752.9|0
1614028200000|2021-02-22 21:10:00|5760|5756|5758.8|5754.8|5761.1|5757.1|5758|5754|0
1614028500000|2021-02-22 21:15:00|5758.7|5754.7|5759.1|5755.1|5759.5|5755.5|5758.6|5754.6|0
1614028800000|2021-02-22 21:20:00|5759.2|5755.2|5758.4|5754.4|5759.2|5755.2|5758.3|5754.3|0
1614029100000|2021-02-22 21:25:00|5758.7|5754.7|5758.6|5754.6|5759|5755|5758.4|5754.4|0
1614029400000|2021-02-22 21:30:00|5758.2|5754.2|5761.5|5757.5|5762.9|5758.9|5758.2|5754.2|0
1614029700000|2021-02-22 21:35:00|5761.6|5757.6|5760.9|5756.9|5763|5759|5760.9|5756.9|0
1614030000000|2021-02-22 21:40:00|5761|5757|5758.9|5754.9|5761.6|5757.6|5758.9|5754.9|0
1614030300000|2021-02-22 21:45:00|5759|5755|5761.6|5757.6|5761.6|5757.6|5758.9|5754.9|0
1614030600000|2021-02-22 21:50:00|5761.5|5757.5|5760.6|5756.6|5762.3|5758.3|5759.2|5755.2|0
1614030900000|2021-02-22 21:55:00|5760.5|5756.5|5761.4|5757.4|5762.1|5758.1|5759.7|5755.7|0
1614031200000|2021-02-22 22:00:00|5761.2|5757.2|5760.7|5756.7|5761.2|5757.2|5760.2|5756.2|0
1614031500000|2021-02-22 22:05:00|5760.4|5756.4|5760.6|5756.6|5760.7|5756.7|5760.2|5756.2|0
1614031800000|2021-02-22 22:10:00|5760.2|5756.2|5760.5|5756.5|5760.7|5756.7|5760.2|5756.2|0
1614032100000|2021-02-22 22:15:00|5760.2|5756.2|5759.9|5755.9|5760.3|5756.3|5759.2|5755.2|0
1614032400000|2021-02-22 22:20:00|5760.2|5756.2|5760.5|5756.5|5760.7|5756.7|5760.1|5756.1|0
1614032700000|2021-02-22 22:25:00|5760.3|5756.3|5760.2|5756.2|5760.3|5756.3|5760.2|5756.2|0
1614033000000|2021-02-22 22:30:00|5760.3|5756.3|5760.3|5756.3|5760.3|5756.3|5760|5756|0
1614033300000|2021-02-22 22:35:00|5760.5|5756.5|5760.1|5756.1|5760.5|5756.5|5759.3|5755.3|0
1614033600000|2021-02-22 22:40:00|5760.4|5756.4|5759.9|5755.9|5760.4|5756.4|5759.6|5755.6|0
1614033900000|2021-02-22 22:45:00|5760|5756|5760.2|5756.2|5760.4|5756.4|5759.8|5755.8|0
1614034200000|2021-02-22 22:50:00|5760|5756|5759.8|5755.8|5760.2|5756.2|5759.6|5755.6|0
1614034500000|2021-02-22 22:55:00|5759.4|5755.4|5760.3|5756.3|5760.4|5756.4|5759.4|5755.4|0
1614034800000|2021-02-22 23:00:00|5760.4|5756.4|5766.4|5762.4|5766.8|5762.8|5760.4|5756.4|0
1614035100000|2021-02-22 23:05:00|5766.3|5762.3|5767.4|5763.4|5767.8|5763.8|5765.1|5761.1|0
1614035400000|2021-02-22 23:10:00|5767.3|5763.3|5767.4|5763.4|5769|5765|5767.1|5763.1|0
1614035700000|2021-02-22 23:15:00|5767.7|5763.7|5766.9|5762.9|5767.7|5763.7|5766.5|5762.5|0
1614036000000|2021-02-22 23:20:00|5767|5763|5768.2|5764.2|5769.3|5765.3|5767|5763|0
1614036300000|2021-02-22 23:25:00|5768.4|5764.4|5769.6|5765.6|5769.6|5765.6|5768.2|5764.2|0
1614036600000|2021-02-22 23:30:00|5769.5|5765.5|5763.2|5759.2|5769.6|5765.6|5762.9|5758.9|0
1614036900000|2021-02-22 23:35:00|5763|5759|5765.8|5761.8|5766.6|5762.6|5763|5759|0
1614037200000|2021-02-22 23:40:00|5765.7|5761.7|5767|5763|5767.2|5763.2|5764.6|5760.6|0
1614037500000|2021-02-22 23:45:00|5766.9|5762.9|5765.2|5761.2|5767.2|5763.2|5764.9|5760.9|0
1614037800000|2021-02-22 23:50:00|5765.5|5761.5|5765.2|5761.2|5765.8|5761.8|5763.9|5759.9|0
1614038100000|2021-02-22 23:55:00|5765.1|5761.1|5762.5|5758.5|5765.2|5761.2|5760.8|5756.8|0
1614038400000|2021-02-23 00:00:00|5762.6|5758.6|5756.4|5752.4|5763.9|5759.9|5755.8|5751.8|0
1614038700000|2021-02-23 00:05:00|5756.5|5752.5|5751.7|5747.7|5757.8|5753.8|5751.7|5747.7|0
1614039000000|2021-02-23 00:10:00|5752|5748|5753.4|5749.4|5754.9|5750.9|5748.7|5744.7|0
1614039300000|2021-02-23 00:15:00|5753.5|5749.5|5756|5753|5758.8|5755.8|5753.4|5749.4|0
1614039600000|2021-02-23 00:20:00|5756.1|5753.1|5757.6|5754.6|5759.2|5756.2|5755.9|5752.9|0
1614039900000|2021-02-23 00:25:00|5757.7|5754.7|5759.1|5756.1|5760.5|5757.5|5757.6|5754.6|0
1614040200000|2021-02-23 00:30:00|5759|5756|5757.5|5754.5|5759.1|5756.1|5756.1|5753.1|0
1614040500000|2021-02-23 00:35:00|5757.6|5754.6|5759.3|5756.3|5760.7|5757.7|5757.6|5754.6|0
1614040800000|2021-02-23 00:40:00|5759.2|5756.2|5760.8|5757.8|5760.8|5757.8|5757.8|5754.8|0
1614041100000|2021-02-23 00:45:00|5760.7|5757.7|5759.2|5756.2|5760.8|5757.8|5759.2|5756.2|0
1614041400000|2021-02-23 00:50:00|5759.4|5756.4|5757.6|5754.6|5759.9|5756.9|5757.5|5754.5|0
1614041700000|2021-02-23 00:55:00|5757.5|5754.5|5753.7|5750.7|5757.6|5754.6|5752.9|5749.9|0
1614042000000|2021-02-23 01:00:00|5753.9|5750.9|5754.5|5751.5|5756|5753|5752.9|5749.9|0
1614042300000|2021-02-23 01:05:00|5754.6|5751.6|5755.9|5752.9|5757.6|5754.6|5754.5|5751.5|0
1614042600000|2021-02-23 01:10:00|5756|5753|5756.7|5753.7|5757.5|5754.5|5754.5|5751.5|0
1614042900000|2021-02-23 01:15:00|5756.4|5753.4|5759|5756|5759.1|5756.1|5754.4|5751.4|0
1614043200000|2021-02-23 01:20:00|5758.7|5755.7|5760.6|5757.6|5762.1|5759.1|5758.3|5755.3|0
1614043500000|2021-02-23 01:25:00|5760.7|5757.7|5763.8|5760.8|5763.8|5760.8|5760.7|5757.7|0
1614043800000|2021-02-23 01:30:00|5763.9|5760.9|5763.9|5760.9|5768.5|5765.5|5762.4|5759.4|0
1614044100000|2021-02-23 01:35:00|5764.1|5761.1|5769.9|5766.9|5770|5767|5763.9|5760.9|0
1614044400000|2021-02-23 01:40:00|5770|5767|5771.4|5768.4|5771.6|5768.6|5768.4|5765.4|0
1614044700000|2021-02-23 01:45:00|5771.5|5768.5|5770.2|5767.2|5773|5770|5768.4|5765.4|0
1614045000000|2021-02-23 01:50:00|5770.4|5767.4|5773.1|5770.1|5774.7|5771.7|5770.1|5767.1|0
1614045300000|2021-02-23 01:55:00|5773.2|5770.2|5773.2|5770.2|5774.7|5771.7|5773.1|5770.1|0
1614045600000|2021-02-23 02:00:00|5773.5|5770.5|5771.5|5768.5|5774.7|5771.7|5771.5|5768.5|0
1614045900000|2021-02-23 02:05:00|5771.6|5768.6|5771.6|5768.6|5772.3|5769.3|5770.8|5767.8|0
1614046200000|2021-02-23 02:10:00|5771.9|5768.9|5773.9|5770.9|5773.9|5770.9|5770.1|5767.1|0
1614046500000|2021-02-23 02:15:00|5774.2|5771.2|5774.6|5771.6|5774.6|5771.6|5772.3|5769.3|0
1614046800000|2021-02-23 02:20:00|5774.3|5771.3|5775|5772|5776.4|5773.4|5773.1|5770.1|0
1614047100000|2021-02-23 02:25:00|5774.9|5771.9|5775|5772|5775.1|5772.1|5774.9|5771.9|0
1614047400000|2021-02-23 02:30:00|5775.6|5772.6|5778.1|5775.1|5779.4|5776.4|5775.6|5772.6|0
1614047700000|2021-02-23 02:35:00|5778|5775|5779.7|5776.7|5781.1|5778.1|5778|5775|0
1614048000000|2021-02-23 02:40:00|5779.6|5776.6|5779.7|5776.7|5779.7|5776.7|5777.5|5774.5|0
1614048300000|2021-02-23 02:45:00|5779.8|5776.8|5778.1|5775.1|5781.2|5778.2|5776.7|5773.7|0
1614048600000|2021-02-23 02:50:00|5778.4|5775.4|5778.2|5775.2|5779.6|5776.6|5778.1|5775.1|0
1614048900000|2021-02-23 02:55:00|5778.5|5775.5|5779.6|5776.6|5781.1|5778.1|5778.1|5775.1|0
1614049200000|2021-02-23 03:00:00|5779.5|5776.5|5779.6|5776.6|5779.7|5776.7|5778|5775|0
1614049500000|2021-02-23 03:05:00|5779.7|5776.7|5778.1|5775.1|5781|5778|5778.1|5775.1|0
1614049800000|2021-02-23 03:10:00|5778.4|5775.4|5774.9|5771.9|5779.5|5776.5|5774.9|5771.9|0
1614050100000|2021-02-23 03:15:00|5775.2|5772.2|5772.9|5769.9|5776.4|5773.4|5772.9|5769.9|0
1614050400000|2021-02-23 03:20:00|5772.7|5769.7|5773|5770|5774.5|5771.5|5771.4|5768.4|0
1614050700000|2021-02-23 03:25:00|5773.1|5770.1|5776.1|5773.1|5776.1|5773.1|5773|5770|0
1614051000000|2021-02-23 03:30:00|5776.2|5773.2|5777.9|5774.9|5778|5775|5776.2|5773.2|0
1614051300000|2021-02-23 03:35:00|5778.2|5775.2|5776.7|5773.7|5778.2|5775.2|5775.1|5772.1|0
1614051600000|2021-02-23 03:40:00|5777|5774|5778.3|5775.3|5779.7|5776.7|5777|5774|0
1614051900000|2021-02-23 03:45:00|5778.6|5775.6|5780.2|5777.2|5780.2|5777.2|5778.2|5775.2|0
1614052200000|2021-02-23 03:50:00|5782.2|5779.2|5782.2|5779.2|5783.7|5780.7|5782.1|5779.1|0
1614052500000|2021-02-23 03:55:00|5782.5|5779.5|5785.2|5782.2|5785.2|5782.2|5782.2|5779.2|0
1614052800000|2021-02-23 04:00:00|5785.1|5782.1|5783.7|5780.7|5785.2|5782.2|5783.7|5780.7|0
1614053100000|2021-02-23 04:05:00|5783.8|5780.8|5783.8|5780.8|5784.5|5781.5|5783.7|5780.7|0
1614053400000|2021-02-23 04:10:00|5783.7|5780.7|5785.3|5782.3|5785.4|5782.4|5783.7|5780.7|0
1614053700000|2021-02-23 04:15:00|5785.6|5782.6|5785.2|5782.2|5786.8|5783.8|5785.2|5782.2|0
1614054000000|2021-02-23 04:20:00|5785.3|5782.3|5785.1|5782.1|5786.7|5783.7|5785.1|5782.1|0
1614054300000|2021-02-23 04:25:00|5784.6|5781.6|5786.6|5783.6|5786.6|5783.6|5783.7|5780.7|0
1614054600000|2021-02-23 04:30:00|5786.4|5783.4|5790|5787|5790|5787|5785.3|5782.3|0
1614054900000|2021-02-23 04:35:00|5789.4|5786.4|5791.5|5788.5|5791.5|5788.5|5788.5|5785.5|0
1614055200000|2021-02-23 04:40:00|5791.2|5788.2|5788.5|5785.5|5791.5|5788.5|5788.5|5785.5|0
1614055500000|2021-02-23 04:45:00|5788.8|5785.8|5790.1|5787.1|5790.1|5787.1|5788.8|5785.8|0
1614055800000|2021-02-23 04:50:00|5790.2|5787.2|5794.7|5791.7|5796|5793|5790.1|5787.1|0
1614056100000|2021-02-23 04:55:00|5794.6|5791.6|5796.1|5793.1|5796.1|5793.1|5794.6|5791.6|0
1614056400000|2021-02-23 05:00:00|5796|5793|5796.1|5793.1|5797.7|5794.7|5794.7|5791.7|0
1614056700000|2021-02-23 05:05:00|5796.2|5793.2|5794.1|5791.1|5797.6|5794.6|5794.1|5791.1|0
1614057000000|2021-02-23 05:10:00|5794.2|5791.2|5792.1|5789.1|5794.9|5791.9|5792.1|5789.1|0
1614057300000|2021-02-23 05:15:00|5792|5789|5789.1|5786.1|5792|5789|5789.1|5786.1|0
1614057600000|2021-02-23 05:20:00|5789.2|5786.2|5789.1|5786.1|5790.7|5787.7|5789.1|5786.1|0
1614057900000|2021-02-23 05:25:00|5789.2|5786.2|5790.7|5787.7|5790.7|5787.7|5789.1|5786.1|0
1614058200000|2021-02-23 05:30:00|5790.6|5787.6|5789.2|5786.2|5790.6|5787.6|5787.6|5784.6|0
1614058500000|2021-02-23 05:35:00|5789.4|5786.4|5790.6|5787.6|5790.6|5787.6|5789.1|5786.1|0
1614058800000|2021-02-23 05:40:00|5790.5|5787.5|5788.2|5785.2|5790.5|5787.5|5787.5|5784.5|0
1614059100000|2021-02-23 05:45:00|5788.4|5785.4|5789|5786|5789|5786|5787.4|5784.4|0
1614059400000|2021-02-23 05:50:00|5788.9|5785.9|5789|5786|5790.6|5787.6|5787.5|5784.5|0
1614059700000|2021-02-23 05:55:00|5789.2|5786.2|5787.5|5784.5|5790.5|5787.5|5787.5|5784.5|0
1614060000000|2021-02-23 06:00:00|5788.1|5785.1|5787.5|5784.5|5790.5|5787.5|5786|5783|0
1614060300000|2021-02-23 06:05:00|5787.4|5784.4|5785.9|5782.9|5787.5|5784.5|5785.9|5782.9|0
1614060600000|2021-02-23 06:10:00|5785.8|5782.8|5785.7|5782.7|5786.6|5783.6|5785.1|5782.1|0
1614060900000|2021-02-23 06:15:00|5785.2|5782.2|5784.2|5781.2|5785.2|5782.2|5782.9|5779.9|0
1614061200000|2021-02-23 06:20:00|5784.1|5781.1|5784|5781|5784.2|5781.2|5782.6|5779.6|0
1614061500000|2021-02-23 06:25:00|5783.5|5780.5|5781.1|5778.1|5783.5|5780.5|5781.1|5778.1|0
1614061800000|2021-02-23 06:30:00|5781.2|5778.2|5782.8|5779.8|5782.8|5779.8|5781.2|5778.2|0
1614062100000|2021-02-23 06:35:00|5782.7|5779.7|5779.8|5776.8|5782.8|5779.8|5779.7|5776.7|0
1614062400000|2021-02-23 06:40:00|5779.7|5776.7|5780.7|5777.7|5780.8|5777.8|5778.9|5775.9|0
1614062700000|2021-02-23 06:45:00|5780.6|5777.6|5777.6|5774.6|5780.6|5777.6|5777.6|5774.6|0
1614063000000|2021-02-23 06:50:00|5777.7|5774.7|5780.6|5777.6|5782|5779|5777.7|5774.7|0
1614063300000|2021-02-23 06:55:00|5781.1|5778.1|5780.2|5777.2|5783.6|5780.6|5778.8|5775.8|0
1614063600000|2021-02-23 07:00:00|5780.1|5777.1|5772.4|5770.4|5780.7|5777.2|5770.1|5768.1|491
1614063900000|2021-02-23 07:05:00|5772.1|5770.1|5765.9|5763.9|5772.1|5770.1|5765.9|5763.9|245
1614064200000|2021-02-23 07:10:00|5766.4|5764.4|5767.6|5765.6|5768.1|5766.1|5765.9|5763.9|131
1614064500000|2021-02-23 07:15:00|5767.9|5765.9|5769.6|5767.6|5770.9|5768.9|5767.6|5765.6|166
1614064800000|2021-02-23 07:20:00|5769.9|5767.9|5773.6|5771.6|5773.9|5771.9|5769.6|5767.6|93
1614065100000|2021-02-23 07:25:00|5773.9|5771.9|5771.6|5769.6|5774.9|5772.9|5771.6|5769.6|111
1614065400000|2021-02-23 07:30:00|5771.4|5769.4|5772.6|5770.6|5774.1|5772.1|5771.4|5769.4|93
1614065700000|2021-02-23 07:35:00|5772.4|5770.4|5774.1|5772.1|5774.9|5772.9|5772.4|5770.4|80
1614066000000|2021-02-23 07:40:00|5773.9|5771.9|5772.6|5770.6|5774.4|5772.4|5771.4|5769.4|78
1614066300000|2021-02-23 07:45:00|5772.9|5770.9|5776.1|5774.1|5776.9|5774.9|5772.9|5770.9|66
1614066600000|2021-02-23 07:50:00|5776.4|5774.4|5777.6|5775.6|5778.4|5776.4|5775.1|5773.1|101
1614066900000|2021-02-23 07:55:00|5777.9|5775.9|5782.6|5780.6|5782.6|5780.6|5776.9|5774.9|266
1614067200000|2021-02-23 08:00:00|5781.1|5780.1|5790.1|5789.1|5793.1|5792.1|5778.4|5777.4|1921
1614067500000|2021-02-23 08:05:00|5789.9|5788.9|5787.9|5786.9|5794.4|5793.4|5779.4|5778.4|787
1614067800000|2021-02-23 08:10:00|5787.6|5786.6|5805.4|5804.4|5805.4|5804.4|5787.1|5786.1|950
1614068100000|2021-02-23 08:15:00|5805.9|5804.9|5780.1|5779.1|5805.9|5804.9|5779.9|5778.9|961
1614068400000|2021-02-23 08:20:00|5779.9|5778.9|5787.9|5786.9|5788.9|5787.9|5778.9|5777.9|568
1614068700000|2021-02-23 08:25:00|5787.4|5786.4|5780.4|5779.4|5788.1|5787.1|5774.4|5773.4|604
1614069000000|2021-02-23 08:30:00|5780.6|5779.6|5778.9|5777.9|5781.4|5780.4|5773.6|5772.6|629
1614069300000|2021-02-23 08:35:00|5778.6|5777.6|5776.6|5775.6|5779.1|5778.1|5771.1|5770.1|524
1614069600000|2021-02-23 08:40:00|5777|5776|5780.3|5779.3|5780.8|5779.8|5769.5|5768.5|591
1614069900000|2021-02-23 08:45:00|5780|5779|5774.5|5773.5|5780.5|5779.5|5773|5772|359
1614070200000|2021-02-23 08:50:00|5774.8|5773.8|5773|5772|5776.8|5775.8|5771.5|5770.5|329
1614070500000|2021-02-23 08:55:00|5773.3|5772.3|5771.5|5770.5|5774.8|5773.8|5769.5|5768.5|1329
1614070800000|2021-02-23 09:00:00|5771|5770|5762.8|5761.8|5772.3|5771.3|5762|5761|398
1614071100000|2021-02-23 09:05:00|5762.5|5761.5|5760.5|5759.5|5766.8|5765.8|5759.8|5758.8|449
1614071400000|2021-02-23 09:10:00|5760.3|5759.3|5756.3|5755.3|5761|5760|5753.8|5752.8|504
1614071700000|2021-02-23 09:15:00|5756|5755|5765.8|5764.8|5768.5|5767.5|5756|5755|520
1614072000000|2021-02-23 09:20:00|5765.5|5764.5|5762.3|5761.3|5765.5|5764.5|5761|5760|281
1614072300000|2021-02-23 09:25:00|5761.8|5760.8|5751.3|5750.3|5761.8|5760.8|5751.3|5750.3|710
1614072600000|2021-02-23 09:30:00|5751|5750|5750.5|5749.5|5756.8|5755.8|5748.3|5747.3|479
1614072900000|2021-02-23 09:35:00|5750.3|5749.3|5758.3|5757.3|5761.8|5760.8|5748.5|5747.5|467
1614073200000|2021-02-23 09:40:00|5758.5|5757.5|5762.8|5761.8|5764|5763|5755.3|5754.3|321
1614073500000|2021-02-23 09:45:00|5763.3|5762.3|5754.3|5753.3|5764.3|5763.3|5750.8|5749.8|275
1614073800000|2021-02-23 09:50:00|5754|5753|5752.5|5751.5|5759.5|5758.5|5751.3|5750.3|434
1614074100000|2021-02-23 09:55:00|5752.3|5751.3|5750.5|5749.5|5752.8|5751.8|5746|5745|491
1614074400000|2021-02-23 10:00:00|5750.3|5749.3|5750|5749|5756.5|5755.5|5749.5|5748.5|414
1614074700000|2021-02-23 10:05:00|5749.8|5748.8|5740|5739|5749.8|5748.8|5738.8|5737.8|376
1614075000000|2021-02-23 10:10:00|5739.8|5738.8|5736.5|5735.5|5741.3|5740.3|5734.8|5733.8|567
1614075300000|2021-02-23 10:15:00|5736.8|5735.8|5738.3|5737.3|5742|5741|5732.5|5731.5|429
1614075600000|2021-02-23 10:20:00|5738|5737|5733|5732|5738.8|5737.8|5731.5|5730.5|546
1614075900000|2021-02-23 10:25:00|5733.3|5732.3|5731.8|5730.8|5734.5|5733.5|5729.3|5728.3|324
1614076200000|2021-02-23 10:30:00|5731.5|5730.5|5727.8|5726.8|5733|5732|5725.8|5724.8|836
1614076500000|2021-02-23 10:35:00|5727.5|5726.5|5727.8|5726.8|5729.8|5728.8|5722.3|5721.3|526
1614076800000|2021-02-23 10:40:00|5727.5|5726.5|5729|5728|5730|5729|5723|5722|514
1614077100000|2021-02-23 10:45:00|5728.8|5727.8|5739.3|5738.3|5739.8|5738.8|5727.3|5726.3|686
1614077400000|2021-02-23 10:50:00|5739|5738|5748|5747|5748|5747|5736.5|5735.5|500
1614077700000|2021-02-23 10:55:00|5748.3|5747.3|5750.3|5749.3|5750.5|5749.5|5741.8|5740.8|469
1614078000000|2021-02-23 11:00:00|5750|5749|5744.8|5743.8|5750.3|5749.3|5742.5|5741.5|366
1614078300000|2021-02-23 11:05:00|5744.5|5743.5|5744.8|5743.8|5747.5|5746.5|5744|5743|177
1614078600000|2021-02-23 11:10:00|5745|5744|5752.5|5751.5|5753.8|5752.8|5743.8|5742.8|291
1614078900000|2021-02-23 11:15:00|5752.3|5751.3|5748.5|5747.5|5754|5753|5748|5747|186
1614079200000|2021-02-23 11:20:00|5748.3|5747.3|5752.5|5751.5|5754.5|5753.5|5748|5747|228
1614079500000|2021-02-23 11:25:00|5752.8|5751.8|5758.3|5757.3|5758.8|5757.8|5752.5|5751.5|220
1614079800000|2021-02-23 11:30:00|5758.5|5757.5|5757.8|5756.8|5759.5|5758.5|5755.8|5754.8|243
1614080100000|2021-02-23 11:35:00|5758|5757|5757|5756|5759.8|5758.8|5756.3|5755.3|195
1614080400000|2021-02-23 11:40:00|5757.3|5756.3|5757.3|5756.3|5760|5759|5755.8|5754.8|184
1614080700000|2021-02-23 11:45:00|5757.8|5756.8|5758.8|5757.8|5761.3|5760.3|5757.3|5756.3|226
1614081000000|2021-02-23 11:50:00|5758.5|5757.5|5755|5754|5762.3|5761.3|5754.8|5753.8|230
1614081300000|2021-02-23 11:55:00|5755.3|5754.3|5760|5759|5761|5760|5755.3|5754.3|103
1614081600000|2021-02-23 12:00:00|5759.8|5758.8|5764.5|5763.5|5765.5|5764.5|5759.5|5758.5|265
1614081900000|2021-02-23 12:05:00|5764.8|5763.8|5762.5|5761.5|5766.3|5765.3|5758.8|5757.8|161
1614082200000|2021-02-23 12:10:00|5762.8|5761.8|5764.8|5763.8|5765.3|5764.3|5759.5|5758.5|234
1614082500000|2021-02-23 12:15:00|5764.5|5763.5|5766.5|5765.5|5767.3|5766.3|5763.3|5762.3|196
1614082800000|2021-02-23 12:20:00|5766.8|5765.8|5768.8|5767.8|5770.3|5769.3|5766.3|5765.3|240
1614083100000|2021-02-23 12:25:00|5768.5|5767.5|5770|5769|5770.5|5769.5|5767|5766|193
1614083400000|2021-02-23 12:30:00|5769.8|5768.8|5769.3|5768.3|5774.3|5773.3|5769.3|5768.3|216
1614083700000|2021-02-23 12:35:00|5769.8|5768.8|5764.3|5763.3|5769.8|5768.8|5764.3|5763.3|194
1614084000000|2021-02-23 12:40:00|5763.8|5762.8|5769.3|5768.3|5769.8|5768.8|5763.8|5762.8|185
1614084300000|2021-02-23 12:45:00|5768.8|5767.8|5768.8|5767.8|5770.8|5769.8|5767.8|5766.8|177
1614084600000|2021-02-23 12:50:00|5769|5768|5773.3|5772.3|5773.3|5772.3|5768.5|5767.5|130
1614084900000|2021-02-23 12:55:00|5773|5772|5772|5771|5774.8|5773.8|5771.3|5770.3|186
1614085200000|2021-02-23 13:00:00|5771.8|5770.8|5771.8|5770.8|5773.8|5772.8|5770|5769|987
1614085500000|2021-02-23 13:05:00|5772|5771|5769.3|5768.3|5772.8|5771.8|5769.3|5768.3|172
1614085800000|2021-02-23 13:10:00|5769|5768|5765|5764|5769.3|5768.3|5764.8|5763.8|204
1614086100000|2021-02-23 13:15:00|5765.3|5764.3|5767|5766|5767.3|5766.3|5763.8|5762.8|521
1614086400000|2021-02-23 13:20:00|5766.8|5765.8|5773.3|5772.3|5773.3|5772.3|5766.8|5765.8|279
1614086700000|2021-02-23 13:25:00|5773.8|5772.8|5774.3|5773.3|5776.3|5775.3|5772.3|5771.3|235
1614087000000|2021-02-23 13:30:00|5774|5773|5774|5773|5776.5|5775.5|5772.3|5771.3|364
1614087300000|2021-02-23 13:35:00|5773.8|5772.8|5771|5770|5774.5|5773.5|5769|5768|233
1614087600000|2021-02-23 13:40:00|5770.8|5769.8|5768.8|5767.8|5771.3|5770.3|5768.8|5767.8|258
1614087900000|2021-02-23 13:45:00|5769|5768|5769.5|5768.5|5769.8|5768.8|5766.3|5765.3|208
1614088200000|2021-02-23 13:50:00|5769.3|5768.3|5773|5772|5773.3|5772.3|5768.8|5767.8|187
1614088500000|2021-02-23 13:55:00|5772.8|5771.8|5774.8|5773.8|5775.8|5774.8|5771.8|5770.8|153
1614088800000|2021-02-23 14:00:00|5775.3|5774.3|5772.5|5771.5|5777.3|5776.3|5772.3|5771.3|299
1614089100000|2021-02-23 14:05:00|5772.3|5771.3|5771.5|5770.5|5774.8|5773.8|5770.8|5769.8|249
1614089400000|2021-02-23 14:10:00|5771.3|5770.3|5770.8|5769.8|5773|5772|5768|5767|278
1614089700000|2021-02-23 14:15:00|5770.5|5769.5|5771.8|5770.8|5773.3|5772.3|5769.3|5768.3|288
1614090000000|2021-02-23 14:20:00|5771.3|5770.3|5772|5771|5772.8|5771.8|5769.8|5768.8|187
1614090300000|2021-02-23 14:25:00|5772.3|5771.3|5771|5770|5772.8|5771.8|5769.8|5768.8|163
1614090600000|2021-02-23 14:30:00|5770.8|5769.8|5760.8|5759.8|5771.3|5770.3|5760.3|5759.3|683
1614090900000|2021-02-23 14:35:00|5760.5|5759.5|5756.8|5755.8|5762|5761|5755.5|5754.5|906
1614091200000|2021-02-23 14:40:00|5756.5|5755.5|5745.8|5744.8|5758.5|5757.5|5744.3|5743.3|1181
1614091500000|2021-02-23 14:45:00|5745.5|5744.5|5734.3|5733.3|5747.8|5746.8|5734.3|5733.3|1346
1614091800000|2021-02-23 14:50:00|5734|5733|5749.5|5748.5|5750.3|5749.3|5730.3|5729.3|1038
1614092100000|2021-02-23 14:55:00|5749.8|5748.8|5753.5|5752.5|5754.8|5753.8|5746.8|5745.8|502
1614092400000|2021-02-23 15:00:00|5753|5752|5767.5|5766.5|5768.5|5767.5|5748.8|5747.8|753
1614092700000|2021-02-23 15:05:00|5767.8|5766.8|5771.8|5770.8|5773.5|5772.5|5762|5761|612
1614093000000|2021-02-23 15:10:00|5771.7|5770.7|5767.9|5766.9|5773.4|5772.4|5764.7|5763.7|583
1614093300000|2021-02-23 15:15:00|5766.9|5765.9|5767.4|5766.4|5769.4|5768.4|5762.4|5761.4|460
1614093600000|2021-02-23 15:20:00|5768.2|5767.2|5775.4|5774.4|5776.2|5775.2|5765.2|5764.2|441
1614093900000|2021-02-23 15:25:00|5775.9|5774.9|5776.4|5775.4|5776.7|5775.7|5772.9|5771.9|442
1614094200000|2021-02-23 15:30:00|5776.2|5775.2|5773.4|5772.4|5776.4|5775.4|5766.2|5765.2|422
1614094500000|2021-02-23 15:35:00|5772.9|5771.9|5769.7|5768.7|5774.4|5773.4|5766.2|5765.2|356
1614094800000|2021-02-23 15:40:00|5769.4|5768.4|5773.7|5772.7|5773.7|5772.7|5765.9|5764.9|474
1614095100000|2021-02-23 15:45:00|5773.4|5772.4|5776.4|5775.4|5778.7|5777.7|5771.9|5770.9|675
1614095400000|2021-02-23 15:50:00|5776.2|5775.2|5772.9|5771.9|5777.2|5776.2|5769.7|5768.7|727
1614095700000|2021-02-23 15:55:00|5772.7|5771.7|5771.7|5770.7|5772.7|5771.7|5768.2|5767.2|612
1614096000000|2021-02-23 16:00:00|5771.2|5770.2|5778.9|5777.9|5779.4|5778.4|5768.4|5767.4|395
1614096300000|2021-02-23 16:05:00|5778.7|5777.7|5778.4|5777.4|5779.2|5778.2|5773.2|5772.2|320
1614096600000|2021-02-23 16:10:00|5778.7|5777.7|5775.2|5774.2|5779.4|5778.4|5771.9|5770.9|352
1614096900000|2021-02-23 16:15:00|5774.9|5773.9|5772.7|5771.7|5780.2|5779.2|5771.4|5770.4|666
1614097200000|2021-02-23 16:20:00|5772.4|5771.4|5770.7|5769.7|5772.7|5771.7|5766.2|5765.2|512
1614097500000|2021-02-23 16:25:00|5771.2|5770.2|5774.7|5773.7|5774.9|5773.9|5768.7|5767.7|1139
1614097800000|2021-02-23 16:30:00|5775.2|5773.2|5780.2|5778.2|5780.4|5778.4|5769.7|5767.7|2341
1614098100000|2021-02-23 16:35:00|5780.4|5778.4|5776.9|5774.9|5782.7|5780.7|5775.7|5773.7|918
1614098400000|2021-02-23 16:40:00|5777.7|5775.7|5771.4|5769.4|5777.7|5775.7|5768.9|5766.9|527
1614098700000|2021-02-23 16:45:00|5771.2|5769.2|5768.2|5766.2|5772.9|5770.9|5767.7|5765.7|184
1614099000000|2021-02-23 16:50:00|5767.9|5765.9|5773.4|5771.4|5774.7|5772.7|5767.2|5765.2|106
1614099300000|2021-02-23 16:55:00|5773.7|5771.7|5770.7|5768.7|5773.7|5771.7|5769.2|5767.2|140
1614099600000|2021-02-23 17:00:00|5770.2|5768.2|5765.7|5763.7|5770.4|5768.4|5763.7|5761.7|302
1614099900000|2021-02-23 17:05:00|5765.4|5763.4|5764.2|5762.2|5767.2|5765.2|5762.2|5760.2|189
1614100200000|2021-02-23 17:10:00|5763.9|5761.9|5762.7|5760.7|5768.2|5766.2|5761.7|5759.7|260
1614100500000|2021-02-23 17:15:00|5762.2|5760.2|5770.4|5768.4|5771.4|5769.4|5760.2|5758.2|169
1614100800000|2021-02-23 17:20:00|5770.7|5768.7|5769.2|5767.2|5771.2|5769.2|5765.7|5763.7|80
1614101100000|2021-02-23 17:25:00|5769.7|5767.7|5771.2|5769.2|5772.2|5770.2|5768.7|5766.7|75
1614101400000|2021-02-23 17:30:00|5770.9|5768.9|5773.4|5771.4|5775.4|5773.4|5770.2|5768.2|126
1614101700000|2021-02-23 17:35:00|5772.9|5770.9|5766.9|5764.9|5773.2|5771.2|5765.7|5763.7|110
1614102000000|2021-02-23 17:40:00|5766.7|5764.7|5764.7|5762.7|5767.4|5765.4|5764.7|5762.7|54
1614102300000|2021-02-23 17:45:00|5764.9|5762.9|5764.7|5762.7|5766.7|5764.7|5763.2|5761.2|74
1614102600000|2021-02-23 17:50:00|5764.9|5762.9|5769.4|5767.4|5769.9|5767.9|5760.7|5758.7|83
1614102900000|2021-02-23 17:55:00|5769.7|5767.7|5761.4|5759.4|5769.9|5767.9|5760.2|5758.2|94
1614103200000|2021-02-23 18:00:00|5761.7|5759.7|5766.7|5764.7|5769.7|5767.7|5759.7|5757.7|86
1614103500000|2021-02-23 18:05:00|5766.9|5764.9|5767.9|5765.9|5769.4|5767.4|5766.2|5764.2|50
1614103800000|2021-02-23 18:10:00|5768.2|5766.2|5770.9|5768.9|5772.7|5770.7|5766.4|5764.4|81
1614104100000|2021-02-23 18:15:00|5771.2|5769.2|5772.9|5770.9|5774.2|5772.2|5770.2|5768.2|100
1614104400000|2021-02-23 18:20:00|5772.7|5770.7|5777.9|5775.9|5778.2|5776.2|5771.9|5769.9|69
1614104700000|2021-02-23 18:25:00|5777.7|5775.7|5778.4|5776.4|5779.2|5777.2|5776.9|5774.9|82
1614105000000|2021-02-23 18:30:00|5778.7|5776.7|5778.9|5776.9|5779.4|5777.4|5776.7|5774.7|50
1614105300000|2021-02-23 18:35:00|5778.7|5776.7|5778.2|5776.2|5779.2|5777.2|5776.9|5774.9|75
1614105600000|2021-02-23 18:40:00|5778.4|5776.4|5772.4|5770.4|5778.4|5776.4|5772.2|5770.2|35
1614105900000|2021-02-23 18:45:00|5772.7|5770.7|5771.4|5769.4|5774.9|5772.9|5770.7|5768.7|25
1614106200000|2021-02-23 18:50:00|5771.2|5769.2|5770.2|5768.2|5773.4|5771.4|5769.2|5767.2|65
1614106500000|2021-02-23 18:55:00|5770.4|5768.4|5777.4|5775.4|5780.2|5778.2|5770.2|5768.2|179
1614106800000|2021-02-23 19:00:00|5777.2|5775.2|5777.9|5775.9|5780.2|5778.2|5775.7|5773.7|55
1614107100000|2021-02-23 19:05:00|5777.7|5775.7|5779.4|5777.4|5781.7|5779.7|5777.7|5775.7|48
1614107400000|2021-02-23 19:10:00|5779.7|5777.7|5779.4|5777.4|5781.4|5779.4|5778.4|5776.4|51
1614107700000|2021-02-23 19:15:00|5779.7|5777.7|5781.4|5779.4|5782.2|5780.2|5778.9|5776.9|95
1614108000000|2021-02-23 19:20:00|5781.7|5779.7|5783.2|5781.2|5783.4|5781.4|5779.9|5777.9|93
1614108300000|2021-02-23 19:25:00|5782.9|5780.9|5782.4|5780.4|5784.2|5782.2|5781.2|5779.2|96
1614108600000|2021-02-23 19:30:00|5782.7|5780.7|5774.9|5772.9|5783.4|5781.4|5774.9|5772.9|73
1614108900000|2021-02-23 19:35:00|5775.2|5773.2|5776.4|5774.4|5777.9|5775.9|5774.2|5772.2|40
1614109200000|2021-02-23 19:40:00|5776.7|5774.7|5780.9|5778.9|5781.9|5779.9|5776.7|5774.7|27
1614109500000|2021-02-23 19:45:00|5781.2|5779.2|5782.7|5780.7|5783.9|5781.9|5780.4|5778.4|45
1614109800000|2021-02-23 19:50:00|5782.4|5780.4|5786.7|5784.7|5787.9|5785.9|5781.9|5779.9|132
1614110100000|2021-02-23 19:55:00|5786.9|5784.9|5789.4|5787.4|5789.7|5787.7|5785.2|5783.2|62
1614110400000|2021-02-23 20:00:00|5789.2|5787.2|5787.9|5785.9|5789.4|5787.4|5786.7|5784.7|103
1614110700000|2021-02-23 20:05:00|5788.2|5786.2|5792.2|5790.2|5793.4|5791.4|5787.7|5785.7|120
1614111000000|2021-02-23 20:10:00|5792.4|5790.4|5794.4|5792.4|5795.4|5793.4|5790.2|5788.2|87
1614111300000|2021-02-23 20:15:00|5794.2|5792.2|5793.4|5791.4|5795.4|5793.4|5792.2|5790.2|108
1614111600000|2021-02-23 20:20:00|5793.2|5791.2|5794.2|5792.2|5795.7|5793.7|5792.7|5790.7|145
1614111900000|2021-02-23 20:25:00|5794.4|5792.4|5795.7|5793.7|5798.4|5796.4|5793.7|5791.7|126
1614112200000|2021-02-23 20:30:00|5795.9|5793.9|5795.2|5793.2|5796.9|5794.9|5793.9|5791.9|81
1614112500000|2021-02-23 20:35:00|5795.4|5793.4|5794.9|5792.9|5797.2|5795.2|5794.9|5792.9|42
1614112800000|2021-02-23 20:40:00|5795.2|5793.2|5793.7|5791.7|5796.4|5794.4|5792.9|5790.9|92
1614113100000|2021-02-23 20:45:00|5793.4|5791.4|5792.2|5790.2|5795.7|5793.7|5792.2|5790.2|58
1614113400000|2021-02-23 20:50:00|5791.9|5789.9|5788.7|5786.7|5792.9|5790.9|5787.7|5785.7|84
1614113700000|2021-02-23 20:55:00|5788.9|5786.9|5786.4|5784.4|5789.2|5787.2|5785.4|5783.4|158
1614114000000|2021-02-23 21:00:00|5787.1|5783.1|5787.6|5783.6|5794.4|5790.4|5786.6|5782.6|0
1614114300000|2021-02-23 21:05:00|5787.7|5783.7|5787.6|5783.6|5789|5785|5784.5|5780.5|0
1614114600000|2021-02-23 21:10:00|5787.7|5783.7|5785.6|5781.6|5788.7|5784.7|5785.1|5781.1|0
1614114900000|2021-02-23 21:15:00|5785.8|5781.8|5785.3|5781.3|5785.8|5781.8|5784.8|5780.8|0
1614115200000|2021-02-23 21:20:00|5785.4|5781.4|5785.8|5781.8|5786.6|5782.6|5785.2|5781.2|0
1614115500000|2021-02-23 21:25:00|5786|5782|5785.8|5781.8|5786.2|5782.2|5785.4|5781.4|0
1614115800000|2021-02-23 21:30:00|5785.7|5781.7|5785.3|5781.3|5786.8|5782.8|5783.6|5779.6|0
1614116100000|2021-02-23 21:35:00|5785.2|5781.2|5787.4|5783.4|5787.7|5783.7|5784.7|5780.7|0
1614116400000|2021-02-23 21:40:00|5787.3|5783.3|5785.6|5781.6|5787.4|5783.4|5785|5781|0
1614116700000|2021-02-23 21:45:00|5785.5|5781.5|5784.6|5780.6|5785.9|5781.9|5784.3|5780.3|0
1614117000000|2021-02-23 21:50:00|5784.5|5780.5|5782.6|5778.6|5784.9|5780.9|5782.2|5778.2|0
1614117300000|2021-02-23 21:55:00|5782.9|5778.9|5786.4|5782.4|5786.9|5782.9|5782.3|5778.3|0
1614117600000|2021-02-23 22:00:00|5786.3|5782.3|5785.9|5781.9|5786.3|5782.3|5785.9|5781.9|0
1614117900000|2021-02-23 22:05:00|5786.3|5782.3|5785.3|5781.3|5786.3|5782.3|5784.9|5780.9|0
1614118200000|2021-02-23 22:10:00|5785.4|5781.4|5785.8|5781.8|5786.5|5782.5|5785.3|5781.3|0
1614118500000|2021-02-23 22:15:00|5786|5782|5786.4|5782.4|5786.4|5782.4|5785.6|5781.6|0
1614118800000|2021-02-23 22:20:00|5786.6|5782.6|5787.4|5783.4|5787.4|5783.4|5786.5|5782.5|0
1614119100000|2021-02-23 22:25:00|5787.2|5783.2|5786|5782|5787.2|5783.2|5785.9|5781.9|0
1614119400000|2021-02-23 22:30:00|5786.2|5782.2|5786.6|5782.6|5786.6|5782.6|5786.1|5782.1|0
1614119700000|2021-02-23 22:35:00|5786.7|5782.7|5786.6|5782.6|5786.7|5782.7|5786.6|5782.6|0
1614120000000|2021-02-23 22:40:00|5786.7|5782.7|5787.3|5783.3|5787.7|5783.7|5786.7|5782.7|0
1614120300000|2021-02-23 22:45:00|5787.1|5783.1|5786.1|5782.1|5787.2|5783.2|5786|5782|0
1614120600000|2021-02-23 22:50:00|5786.5|5782.5|5786.4|5782.4|5786.7|5782.7|5786.4|5782.4|0
1614120900000|2021-02-23 22:55:00|5786.5|5782.5|5786.6|5782.6|5787|5783|5786.5|5782.5|0
1614121200000|2021-02-23 23:00:00|5786.7|5782.7|5784.4|5780.4|5790.9|5786.9|5784|5780|0
1614121500000|2021-02-23 23:05:00|5784.3|5780.3|5785.4|5781.4|5786.6|5782.6|5783.8|5779.8|0
1614121800000|2021-02-23 23:10:00|5785.6|5781.6|5783|5779|5788.7|5784.7|5781.5|5777.5|0
1614122100000|2021-02-23 23:15:00|5782.7|5778.7|5775.5|5771.5|5783|5779|5774.6|5770.6|0
1614122400000|2021-02-23 23:20:00|5775.7|5771.7|5776.9|5772.9|5777.7|5773.7|5775.2|5771.2|0
1614122700000|2021-02-23 23:25:00|5776.8|5772.8|5775.7|5771.7|5780|5776|5773|5769|0
1614123000000|2021-02-23 23:30:00|5775.6|5771.6|5784.4|5780.4|5784.5|5780.5|5774|5770|0
1614123300000|2021-02-23 23:35:00|5784.3|5780.3|5790|5786|5790.1|5786.1|5783|5779|0
1614123600000|2021-02-23 23:40:00|5789.7|5785.7|5786.3|5782.3|5789.7|5785.7|5786.3|5782.3|0
1614123900000|2021-02-23 23:45:00|5786.2|5782.2|5786.4|5782.4|5788.7|5784.7|5785.5|5781.5|0
1614124200000|2021-02-23 23:50:00|5786.3|5782.3|5785.4|5781.4|5787.8|5783.8|5785.1|5781.1|0
1614124500000|2021-02-23 23:55:00|5785.5|5781.5|5783.3|5779.3|5786.4|5782.4|5783.3|5779.3|0
1614124800000|2021-02-24 00:00:00|5783.4|5779.4|5785.4|5781.4|5789.8|5785.8|5783.3|5779.3|0
1614125100000|2021-02-24 00:05:00|5785.5|5781.5|5778.7|5774.7|5785.7|5781.7|5778.1|5774.1|0
1614125400000|2021-02-24 00:10:00|5779|5775|5780.1|5776.1|5781|5777|5777|5773|0
1614125700000|2021-02-24 00:15:00|5780.5|5776.5|5776.6|5773.6|5781.1|5777.1|5775|5772|0
1614126000000|2021-02-24 00:20:00|5776.5|5773.5|5779.4|5776.4|5780.9|5777.9|5774.9|5771.9|0
1614126300000|2021-02-24 00:25:00|5779.3|5776.3|5775|5772|5779.4|5776.4|5775|5772|0
1614126600000|2021-02-24 00:30:00|5775.1|5772.1|5781|5778|5781.2|5778.2|5775|5772|0
1614126900000|2021-02-24 00:35:00|5780.5|5777.5|5786.9|5783.9|5786.9|5783.9|5779.6|5776.6|0
1614127200000|2021-02-24 00:40:00|5787|5784|5785.5|5782.5|5787|5784|5784.1|5781.1|0
1614127500000|2021-02-24 00:45:00|5785.4|5782.4|5783.2|5780.2|5785.5|5782.5|5782.4|5779.4|0
1614127800000|2021-02-24 00:50:00|5782.9|5779.9|5778.3|5775.3|5782.9|5779.9|5778.2|5775.2|0
1614128100000|2021-02-24 00:55:00|5778.4|5775.4|5781.5|5778.5|5781.5|5778.5|5776.9|5773.9|0
1614128400000|2021-02-24 01:00:00|5781.6|5778.6|5787.6|5784.6|5789.2|5786.2|5780.8|5777.8|0
1614128700000|2021-02-24 01:05:00|5789|5786|5793.6|5790.6|5795.9|5792.9|5788.2|5785.2|0
1614129000000|2021-02-24 01:10:00|5793.8|5790.8|5795.8|5792.8|5798.8|5795.8|5793.8|5790.8|0
1614129300000|2021-02-24 01:15:00|5795.7|5792.7|5800.4|5797.4|5801.9|5798.9|5794.3|5791.3|0
1614129600000|2021-02-24 01:20:00|5800.3|5797.3|5799.5|5796.5|5803.3|5800.3|5797.9|5794.9|0
1614129900000|2021-02-24 01:25:00|5799.4|5796.4|5794.9|5791.9|5799.4|5796.4|5794.8|5791.8|0
1614130200000|2021-02-24 01:30:00|5795.2|5792.2|5798|5795|5798|5795|5793.4|5790.4|0
1614130500000|2021-02-24 01:35:00|5798.1|5795.1|5793.5|5790.5|5799.5|5796.5|5790.3|5787.3|0
1614130800000|2021-02-24 01:40:00|5793.8|5790.8|5796.5|5793.5|5797.2|5794.2|5791.2|5788.2|0
1614131100000|2021-02-24 01:45:00|5796.4|5793.4|5798.9|5795.9|5800.4|5797.4|5795|5792|0
1614131400000|2021-02-24 01:50:00|5799.2|5796.2|5796.1|5793.1|5801.4|5798.4|5796.1|5793.1|0
1614131700000|2021-02-24 01:55:00|5796|5793|5793.1|5790.1|5797.6|5794.6|5791.5|5788.5|0
1614132000000|2021-02-24 02:00:00|5793.4|5790.4|5790|5787|5796.2|5793.2|5788.5|5785.5|0
1614132300000|2021-02-24 02:05:00|5789.9|5786.9|5789.9|5786.9|5791.6|5788.6|5788.5|5785.5|0
1614132600000|2021-02-24 02:10:00|5790|5787|5790|5787|5791.6|5788.6|5788.4|5785.4|0
1614132900000|2021-02-24 02:15:00|5789.7|5786.7|5790.2|5787.2|5793.3|5790.3|5789.3|5786.3|0
1614133200000|2021-02-24 02:20:00|5790.1|5787.1|5791.8|5788.8|5791.9|5788.9|5787.2|5784.2|0
1614133500000|2021-02-24 02:25:00|5791.5|5788.5|5790.3|5787.3|5791.9|5788.9|5789.5|5786.5|0
1614133800000|2021-02-24 02:30:00|5790.4|5787.4|5788.6|5785.6|5791.9|5788.9|5787.1|5784.1|0
1614134100000|2021-02-24 02:35:00|5788.1|5785.1|5790.2|5787.2|5790.2|5787.2|5787.1|5784.1|0
1614134400000|2021-02-24 02:40:00|5790.1|5787.1|5786.9|5783.9|5790.2|5787.2|5785.4|5782.4|0
1614134700000|2021-02-24 02:45:00|5786.4|5783.4|5783.9|5780.9|5787|5784|5783.9|5780.9|0
1614135000000|2021-02-24 02:50:00|5783.8|5780.8|5779.4|5776.4|5783.8|5780.8|5777.8|5774.8|0
1614135300000|2021-02-24 02:55:00|5779.3|5776.3|5781.6|5778.6|5781.6|5778.6|5777.8|5774.8|0
1614135600000|2021-02-24 03:00:00|5781.9|5778.9|5787.2|5784.2|5787.3|5784.3|5780.9|5777.9|0
1614135900000|2021-02-24 03:05:00|5787.3|5784.3|5782.5|5779.5|5787.3|5784.3|5782.5|5779.5|0
1614136200000|2021-02-24 03:10:00|5782.2|5779.2|5776.4|5773.4|5782.2|5779.2|5774.8|5771.8|0
1614136500000|2021-02-24 03:15:00|5776.6|5773.6|5774.4|5771.4|5777.9|5774.9|5774.3|5771.3|0
1614136800000|2021-02-24 03:20:00|5774.3|5771.3|5772.9|5769.9|5777.6|5774.6|5772.8|5769.8|0
1614137100000|2021-02-24 03:25:00|5773|5770|5772.2|5769.2|5774.4|5771.4|5771.3|5768.3|0
1614137400000|2021-02-24 03:30:00|5771.9|5768.9|5774.7|5771.7|5774.7|5771.7|5770|5767|0
1614137700000|2021-02-24 03:35:00|5774.8|5771.8|5776.3|5773.3|5776.4|5773.4|5773.3|5770.3|0
1614138000000|2021-02-24 03:40:00|5776.4|5773.4|5777.9|5774.9|5779.4|5776.4|5774.6|5771.6|0
1614138300000|2021-02-24 03:45:00|5777.8|5774.8|5777.8|5774.8|5779.4|5776.4|5776.4|5773.4|0
1614138600000|2021-02-24 03:50:00|5777.9|5774.9|5776.1|5773.1|5779.4|5776.4|5774.7|5771.7|0
1614138900000|2021-02-24 03:55:00|5775.6|5772.6|5777.7|5774.7|5777.7|5774.7|5774.6|5771.6|0
1614139200000|2021-02-24 04:00:00|5777.8|5774.8|5779.2|5776.2|5779.3|5776.3|5777.6|5774.6|0
1614139500000|2021-02-24 04:05:00|5779.1|5776.1|5776|5773|5779.2|5776.2|5775.9|5772.9|0
1614139800000|2021-02-24 04:10:00|5776.3|5773.3|5777.5|5774.5|5779.1|5776.1|5776|5773|0
1614140100000|2021-02-24 04:15:00|5777.6|5774.6|5778.9|5775.9|5780.7|5777.7|5777.6|5774.6|0
1614140400000|2021-02-24 04:20:00|5779|5776|5781.9|5778.9|5781.9|5778.9|5778.9|5775.9|0
1614140700000|2021-02-24 04:25:00|5782|5779|5783.8|5780.8|5785.4|5782.4|5781.9|5778.9|0
1614141000000|2021-02-24 04:30:00|5783.9|5780.9|5783.6|5780.6|5784.4|5781.4|5781.3|5778.3|0
1614141300000|2021-02-24 04:35:00|5783.7|5780.7|5782.7|5779.7|5784.5|5781.5|5782|5779|0
1614141600000|2021-02-24 04:40:00|5782.8|5779.8|5781.1|5778.1|5783.5|5780.5|5781.1|5778.1|0
1614141900000|2021-02-24 04:45:00|5780.9|5777.9|5779.6|5776.6|5782.7|5779.7|5779.5|5776.5|0
1614142200000|2021-02-24 04:50:00|5779.7|5776.7|5781.9|5778.9|5782|5779|5779.7|5776.7|0
1614142500000|2021-02-24 04:55:00|5782|5779|5778.7|5775.7|5782|5779|5778.7|5775.7|0
1614142800000|2021-02-24 05:00:00|5778.4|5775.4|5773.2|5770.2|5780.2|5777.2|5773.1|5770.1|0
1614143100000|2021-02-24 05:05:00|5773.1|5770.1|5770.4|5767.4|5774.1|5771.1|5770.3|5767.3|0
1614143400000|2021-02-24 05:10:00|5770.3|5767.3|5763.7|5760.7|5771.8|5768.8|5762.3|5759.3|0
1614143700000|2021-02-24 05:15:00|5763.8|5760.8|5765.9|5762.9|5768.8|5765.8|5762.4|5759.4|0
1614144000000|2021-02-24 05:20:00|5765.8|5762.8|5764.5|5761.5|5767.6|5764.6|5764.4|5761.4|0
1614144300000|2021-02-24 05:25:00|5764.6|5761.6|5764.6|5761.6|5765.9|5762.9|5762.7|5759.7|0
1614144600000|2021-02-24 05:30:00|5764.5|5761.5|5762|5759|5764.6|5761.6|5759.8|5756.8|0
1614144900000|2021-02-24 05:35:00|5762.1|5759.1|5763.9|5760.9|5763.9|5760.9|5762|5759|0
1614145200000|2021-02-24 05:40:00|5764|5761|5763.9|5760.9|5765.4|5762.4|5760.7|5757.7|0
1614145500000|2021-02-24 05:45:00|5763.6|5760.6|5758.1|5755.1|5763.9|5760.9|5757.4|5754.4|0
1614145800000|2021-02-24 05:50:00|5758.2|5755.2|5756.9|5753.9|5760|5757|5755.3|5752.3|0
1614146100000|2021-02-24 05:55:00|5756.4|5753.4|5755.2|5752.2|5758.5|5755.5|5755.2|5752.2|0
1614146400000|2021-02-24 06:00:00|5755.5|5752.5|5752.7|5749.7|5756.6|5753.6|5749.1|5746.1|0
1614146700000|2021-02-24 06:05:00|5752.6|5749.6|5749|5746|5752.8|5749.8|5749|5746|0
1614147000000|2021-02-24 06:10:00|5749.1|5746.1|5751.1|5748.1|5751.1|5748.1|5747.7|5744.7|0
1614147300000|2021-02-24 06:15:00|5751.2|5748.2|5746.2|5743.2|5751.2|5748.2|5746.2|5743.2|0
1614147600000|2021-02-24 06:20:00|5746.4|5743.4|5750.6|5747.6|5751.4|5748.4|5746.4|5743.4|0
1614147900000|2021-02-24 06:25:00|5750.7|5747.7|5757.3|5754.3|5757.4|5754.4|5749.8|5746.8|0
1614148200000|2021-02-24 06:30:00|5757.4|5754.4|5757.6|5754.6|5758.9|5755.9|5756|5753|0
1614148500000|2021-02-24 06:35:00|5757.3|5754.3|5758.6|5755.6|5759.4|5756.4|5756.1|5753.1|0
1614148800000|2021-02-24 06:40:00|5758.8|5755.8|5761.2|5758.2|5762.1|5759.1|5758.8|5755.8|0
1614149100000|2021-02-24 06:45:00|5761|5758|5760.4|5757.4|5761.2|5758.2|5757.4|5754.4|0
1614149400000|2021-02-24 06:50:00|5760.5|5757.5|5758.6|5755.6|5760.5|5757.5|5758.6|5755.6|0
1614149700000|2021-02-24 06:55:00|5758.5|5755.5|5755.3|5752.3|5758.6|5755.6|5755.3|5752.3|0
1614150000000|2021-02-24 07:00:00|5755.5|5752.5|5756.9|5754.9|5761.7|5759.7|5751.4|5749.4|580
1614150300000|2021-02-24 07:05:00|5756.4|5754.4|5767.9|5765.9|5768.2|5766.2|5755.4|5753.4|407
1614150600000|2021-02-24 07:10:00|5767.7|5765.7|5767.4|5765.4|5769.7|5767.7|5765.2|5763.2|111
1614150900000|2021-02-24 07:15:00|5767.7|5765.7|5766.4|5764.4|5769.2|5767.2|5764.7|5762.7|108
1614151200000|2021-02-24 07:20:00|5766.7|5764.7|5764.4|5762.4|5767.9|5765.9|5764.2|5762.2|111
1614151500000|2021-02-24 07:25:00|5764.2|5762.2|5767.9|5765.9|5769.4|5767.4|5764.2|5762.2|82
1614151800000|2021-02-24 07:30:00|5767.7|5765.7|5768.7|5766.7|5768.9|5766.9|5766.4|5764.4|107
1614152100000|2021-02-24 07:35:00|5768.9|5766.9|5769.9|5767.9|5772.4|5770.4|5767.9|5765.9|163
1614152400000|2021-02-24 07:40:00|5770.2|5768.2|5770.7|5768.7|5772.7|5770.7|5769.2|5767.2|86
1614152700000|2021-02-24 07:45:00|5770.4|5768.4|5766.9|5764.9|5771.9|5769.9|5766.4|5764.4|64
1614153000000|2021-02-24 07:50:00|5767.2|5765.2|5766.4|5764.4|5767.9|5765.9|5765.7|5763.7|28
1614153300000|2021-02-24 07:55:00|5766.2|5764.2|5773.2|5771.2|5774.7|5772.7|5764.9|5762.9|278
1614153600000|2021-02-24 08:00:00|5772.7|5771.7|5785.9|5784.9|5786.4|5785.4|5764.7|5763.7|1440
1614153900000|2021-02-24 08:05:00|5787.2|5786.2|5792.4|5791.4|5794.2|5793.2|5783.9|5782.9|1021
1614154200000|2021-02-24 08:10:00|5792.2|5791.2|5776.9|5775.9|5793.7|5792.7|5772.7|5771.7|676
1614154500000|2021-02-24 08:15:00|5777.4|5776.4|5786.4|5785.4|5787.4|5786.4|5769.4|5768.4|596
1614154800000|2021-02-24 08:20:00|5786.7|5785.7|5787.4|5786.4|5789.7|5788.7|5780.7|5779.7|485
1614155100000|2021-02-24 08:25:00|5786.9|5785.9|5785.4|5784.4|5788.9|5787.9|5782.4|5781.4|408
1614155400000|2021-02-24 08:30:00|5785.7|5784.7|5788.4|5787.4|5790.4|5789.4|5783.4|5782.4|495
1614155700000|2021-02-24 08:35:00|5788.7|5787.7|5780.4|5779.4|5789.2|5788.2|5780.2|5779.2|400
1614156000000|2021-02-24 08:40:00|5781|5780|5777.3|5776.3|5782|5781|5776.3|5775.3|255
1614156300000|2021-02-24 08:45:00|5777|5776|5773.3|5772.3|5778|5777|5770.8|5769.8|289
1614156600000|2021-02-24 08:50:00|5773.5|5772.5|5780.5|5779.5|5782.5|5781.5|5773|5772|312
1614156900000|2021-02-24 08:55:00|5780.8|5779.8|5785.5|5784.5|5785.8|5784.8|5778.5|5777.5|239
1614157200000|2021-02-24 09:00:00|5785.8|5784.8|5783.5|5782.5|5788.3|5787.3|5783|5782|416
1614157500000|2021-02-24 09:05:00|5783.3|5782.3|5777.5|5776.5|5783.5|5782.5|5775.8|5774.8|305
1614157800000|2021-02-24 09:10:00|5777.3|5776.3|5773|5772|5779.3|5778.3|5771|5770|228
1614158100000|2021-02-24 09:15:00|5773.8|5772.8|5780|5779|5780.8|5779.8|5773.3|5772.3|272
1614158400000|2021-02-24 09:20:00|5779.8|5778.8|5785|5784|5786.5|5785.5|5778.8|5777.8|307
1614158700000|2021-02-24 09:25:00|5784.8|5783.8|5786.5|5785.5|5788.8|5787.8|5783.8|5782.8|333
1614159000000|2021-02-24 09:30:00|5786.8|5785.8|5783|5782|5787.3|5786.3|5781|5780|269
1614159300000|2021-02-24 09:35:00|5782.8|5781.8|5787|5786|5788.8|5787.8|5782.8|5781.8|182
1614159600000|2021-02-24 09:40:00|5786.8|5785.8|5787.3|5786.3|5790.3|5789.3|5785.8|5784.8|286
1614159900000|2021-02-24 09:45:00|5787.8|5786.8|5786.8|5785.8|5789|5788|5784.8|5783.8|148
1614160200000|2021-02-24 09:50:00|5787|5786|5791.3|5790.3|5791.5|5790.5|5786.8|5785.8|195
1614160500000|2021-02-24 09:55:00|5791.5|5790.5|5791.3|5790.3|5792.8|5791.8|5789.8|5788.8|308
1614160800000|2021-02-24 10:00:00|5791.5|5790.5|5793.5|5792.5|5795.5|5794.5|5791.5|5790.5|222
1614161100000|2021-02-24 10:05:00|5793.8|5792.8|5792.3|5791.3|5793.8|5792.8|5790|5789|185
1614161400000|2021-02-24 10:10:00|5792.5|5791.5|5796.8|5795.8|5798.3|5797.3|5792.3|5791.3|246
1614161700000|2021-02-24 10:15:00|5797|5796|5800|5799|5802.5|5801.5|5797|5796|298
1614162000000|2021-02-24 10:20:00|5800.3|5799.3|5793.3|5792.3|5800.5|5799.5|5793.3|5792.3|259
1614162300000|2021-02-24 10:25:00|5793|5792|5793.5|5792.5|5795.3|5794.3|5792.8|5791.8|308
1614162600000|2021-02-24 10:30:00|5793.3|5792.3|5799.8|5798.8|5799.8|5798.8|5791.3|5790.3|243
1614162900000|2021-02-24 10:35:00|5800|5799|5798.8|5797.8|5800|5799|5795.8|5794.8|180
1614163200000|2021-02-24 10:40:00|5798.5|5797.5|5794.3|5793.3|5798.8|5797.8|5793.3|5792.3|156
1614163500000|2021-02-24 10:45:00|5794|5793|5792|5791|5796|5795|5791.3|5790.3|211
1614163800000|2021-02-24 10:50:00|5792.3|5791.3|5790.3|5789.3|5794.3|5793.3|5790.3|5789.3|132
1614164100000|2021-02-24 10:55:00|5790.5|5789.5|5789.8|5788.8|5792|5791|5789.5|5788.5|179
1614164400000|2021-02-24 11:00:00|5789.3|5788.3|5786|5785|5791|5790|5785|5784|344
1614164700000|2021-02-24 11:05:00|5786.3|5785.3|5787.5|5786.5|5788.5|5787.5|5785|5784|110
1614165000000|2021-02-24 11:10:00|5787.3|5786.3|5787.5|5786.5|5789|5788|5786.5|5785.5|191
1614165300000|2021-02-24 11:15:00|5787.8|5786.8|5785.3|5784.3|5788.3|5787.3|5784|5783|111
1614165600000|2021-02-24 11:20:00|5785|5784|5786.5|5785.5|5787.3|5786.3|5783.3|5782.3|265
1614165900000|2021-02-24 11:25:00|5786.3|5785.3|5784.8|5783.8|5787.3|5786.3|5783.3|5782.3|236
1614166200000|2021-02-24 11:30:00|5785|5784|5783.8|5782.8|5785|5784|5781.8|5780.8|146
1614166500000|2021-02-24 11:35:00|5783.5|5782.5|5780.8|5779.8|5783.5|5782.5|5779.3|5778.3|191
1614166800000|2021-02-24 11:40:00|5780.5|5779.5|5782.5|5781.5|5784.5|5783.5|5780.5|5779.5|147
1614167100000|2021-02-24 11:45:00|5782.8|5781.8|5785.5|5784.5|5786.3|5785.3|5782.5|5781.5|131
1614167400000|2021-02-24 11:50:00|5785.8|5784.8|5787.5|5786.5|5787.8|5786.8|5785.8|5784.8|76
1614167700000|2021-02-24 11:55:00|5787.3|5786.3|5786.8|5785.8|5789|5788|5785.5|5784.5|98
1614168000000|2021-02-24 12:00:00|5786.5|5785.5|5790|5789|5790.3|5789.3|5786|5785|157
1614168300000|2021-02-24 12:05:00|5790.3|5789.3|5793.8|5792.8|5793.8|5792.8|5790|5789|110
1614168600000|2021-02-24 12:10:00|5794|5793|5794|5793|5795.3|5794.3|5793.3|5792.3|192
1614168900000|2021-02-24 12:15:00|5794.3|5793.3|5794|5793|5794.3|5793.3|5791.8|5790.8|256
1614169200000|2021-02-24 12:20:00|5794.3|5793.3|5793.5|5792.5|5796.3|5795.3|5792.8|5791.8|169
1614169500000|2021-02-24 12:25:00|5793.8|5792.8|5793.8|5792.8|5795.3|5794.3|5791.3|5790.3|345
1614169800000|2021-02-24 12:30:00|5793.5|5792.5|5789.8|5788.8|5794|5793|5789.3|5788.3|168
1614170100000|2021-02-24 12:35:00|5789.5|5788.5|5788.3|5787.3|5790.3|5789.3|5787.8|5786.8|148
1614170400000|2021-02-24 12:40:00|5787.4|5786.4|5787.1|5786.1|5788.1|5787.1|5785.6|5784.6|220
1614170700000|2021-02-24 12:45:00|5786.9|5785.9|5791.9|5790.9|5791.9|5790.9|5786.9|5785.9|102
1614171000000|2021-02-24 12:50:00|5791.4|5790.4|5792.9|5791.9|5792.9|5791.9|5790.1|5789.1|107
1614171300000|2021-02-24 12:55:00|5792.6|5791.6|5785.9|5784.9|5794.4|5793.4|5784.6|5783.6|651
1614171600000|2021-02-24 13:00:00|5785.6|5784.6|5782.1|5781.1|5787.6|5786.6|5781.6|5780.6|305
1614171900000|2021-02-24 13:05:00|5782.4|5781.4|5784.4|5783.4|5787.9|5786.9|5781.6|5780.6|232
1614172200000|2021-02-24 13:10:00|5784.1|5783.1|5787.1|5786.1|5787.9|5786.9|5782.6|5781.6|293
1614172500000|2021-02-24 13:15:00|5787.4|5786.4|5785.4|5784.4|5788.1|5787.1|5784.9|5783.9|185
1614172800000|2021-02-24 13:20:00|5785.1|5784.1|5782.9|5781.9|5785.6|5784.6|5782.4|5781.4|186
1614173100000|2021-02-24 13:25:00|5782.6|5781.6|5783.1|5782.1|5786.4|5785.4|5782.4|5781.4|178
1614173400000|2021-02-24 13:30:00|5782.9|5781.9|5782.9|5781.9|5783.9|5782.9|5780.1|5779.1|289
1614173700000|2021-02-24 13:35:00|5783.1|5782.1|5783.9|5782.9|5784.9|5783.9|5781.4|5780.4|170
1614174000000|2021-02-24 13:40:00|5783.6|5782.6|5780.9|5779.9|5784.9|5783.9|5780.6|5779.6|145
1614174300000|2021-02-24 13:45:00|5780.6|5779.6|5769.4|5768.4|5780.9|5779.9|5768.9|5767.9|333
1614174600000|2021-02-24 13:50:00|5769.1|5768.1|5767.6|5766.6|5771.6|5770.6|5765.4|5764.4|542
1614174900000|2021-02-24 13:55:00|5767.4|5766.4|5762.9|5761.9|5768.9|5767.9|5757.4|5756.4|903
1614175200000|2021-02-24 14:00:00|5762.4|5761.4|5767.4|5766.4|5768.4|5767.4|5759.1|5758.1|591
1614175500000|2021-02-24 14:05:00|5767.1|5766.1|5768.9|5767.9|5768.9|5767.9|5765.6|5764.6|416
1614175800000|2021-02-24 14:10:00|5768.6|5767.6|5771.4|5770.4|5771.4|5770.4|5767.1|5766.1|218
1614176100000|2021-02-24 14:15:00|5771.1|5770.1|5769.4|5768.4|5772.1|5771.1|5768.9|5767.9|219
1614176400000|2021-02-24 14:20:00|5769.1|5768.1|5767.6|5766.6|5770.4|5769.4|5765.6|5764.6|237
1614176700000|2021-02-24 14:25:00|5767.9|5766.9|5766.4|5765.4|5768.4|5767.4|5763.6|5762.6|447
1614177000000|2021-02-24 14:30:00|5766.1|5765.1|5771.1|5770.1|5774.4|5773.4|5764.9|5763.9|754
1614177300000|2021-02-24 14:35:00|5770.9|5769.9|5769.4|5768.4|5772.4|5771.4|5760.9|5759.9|864
1614177600000|2021-02-24 14:40:00|5769.6|5768.6|5769.9|5768.9|5775.1|5774.1|5766.6|5765.6|495
1614177900000|2021-02-24 14:45:00|5769.6|5768.6|5774.4|5773.4|5777.9|5776.9|5768.4|5767.4|475
1614178200000|2021-02-24 14:50:00|5774.6|5773.6|5766.1|5765.1|5774.9|5773.9|5761.4|5760.4|355
1614178500000|2021-02-24 14:55:00|5766.4|5765.4|5765.6|5764.6|5776.6|5775.6|5761.6|5760.6|671
1614178800000|2021-02-24 15:00:00|5766.1|5765.1|5767.4|5766.4|5772.9|5771.9|5763.1|5762.1|509
1614179100000|2021-02-24 15:05:00|5767.6|5766.6|5763.4|5762.4|5770.1|5769.1|5760.9|5759.9|653
1614179400000|2021-02-24 15:10:00|5764|5763|5772.7|5771.7|5773.7|5772.7|5761.7|5760.7|402
1614179700000|2021-02-24 15:15:00|5773|5772|5781.7|5780.7|5782|5781|5772.2|5771.2|468
1614180000000|2021-02-24 15:20:00|5781.5|5780.5|5786.2|5785.2|5788|5787|5780.5|5779.5|405
1614180300000|2021-02-24 15:25:00|5786|5785|5785.7|5784.7|5788.5|5787.5|5783.2|5782.2|340
1614180600000|2021-02-24 15:30:00|5785.5|5784.5|5786|5785|5790|5789|5782.7|5781.7|349
1614180900000|2021-02-24 15:35:00|5785.7|5784.7|5789.2|5788.2|5790|5789|5784.5|5783.5|369
1614181200000|2021-02-24 15:40:00|5789|5788|5790.2|5789.2|5791.5|5790.5|5786.2|5785.2|348
1614181500000|2021-02-24 15:45:00|5790|5789|5790.7|5789.7|5792|5791|5788.5|5787.5|294
1614181800000|2021-02-24 15:50:00|5790.5|5789.5|5793|5792|5793.5|5792.5|5789.2|5788.2|369
1614182100000|2021-02-24 15:55:00|5793.2|5792.2|5794.7|5793.7|5800|5799|5793.2|5792.2|919
1614182400000|2021-02-24 16:00:00|5795|5794|5799|5798|5800.5|5799.5|5794.7|5793.7|676
1614182700000|2021-02-24 16:05:00|5799.2|5798.2|5800.5|5799.5|5801.5|5800.5|5798.5|5797.5|328
1614183000000|2021-02-24 16:10:00|5800.7|5799.7|5803.2|5802.2|5803.5|5802.5|5800.5|5799.5|373
1614183300000|2021-02-24 16:15:00|5803.5|5802.5|5803|5802|5804.5|5803.5|5801.5|5800.5|494
1614183600000|2021-02-24 16:20:00|5803.2|5802.2|5804|5803|5805.2|5804.2|5801.5|5800.5|542
1614183900000|2021-02-24 16:25:00|5803.7|5802.7|5798.5|5797.5|5805.5|5804.5|5797.2|5796.2|1075
1614184200000|2021-02-24 16:30:00|5797.5|5796.5|5798.5|5796.5|5804.2|5802.2|5795|5793|3206
1614184500000|2021-02-24 16:35:00|5798.2|5796.2|5804|5802|5805|5803|5797.5|5795.5|802
1614184800000|2021-02-24 16:40:00|5803.5|5801.5|5800|5798|5803.7|5801.7|5799.5|5797.5|239
1614185100000|2021-02-24 16:45:00|5800.2|5798.2|5801.7|5799.7|5803.2|5801.2|5799|5797|212
1614185400000|2021-02-24 16:50:00|5801.5|5799.5|5799.7|5797.7|5803.5|5801.5|5799.7|5797.7|178
1614185700000|2021-02-24 16:55:00|5800|5798|5800.7|5798.7|5802.7|5800.7|5799.5|5797.5|121
1614186000000|2021-02-24 17:00:00|5801|5799|5804|5802|5804.5|5802.5|5801|5799|172
1614186300000|2021-02-24 17:05:00|5803.7|5801.7|5803.5|5801.5|5804|5802|5802|5800|49
1614186600000|2021-02-24 17:10:00|5803.2|5801.2|5803.7|5801.7|5804.5|5802.5|5802.5|5800.5|75
1614186900000|2021-02-24 17:15:00|5803.5|5801.5|5804|5802|5804.5|5802.5|5802.5|5800.5|137
1614187200000|2021-02-24 17:20:00|5803.7|5801.7|5804.2|5802.2|5805.7|5803.7|5803.2|5801.2|78
1614187500000|2021-02-24 17:25:00|5804|5802|5806.2|5804.2|5806.2|5804.2|5803.2|5801.2|100
1614187800000|2021-02-24 17:30:00|5806|5804|5808|5806|5809.2|5807.2|5805|5803|320
1614188100000|2021-02-24 17:35:00|5808.2|5806.2|5808.7|5806.7|5810.2|5808.2|5808|5806|324
1614188400000|2021-02-24 17:40:00|5808.5|5806.5|5806.7|5804.7|5809.2|5807.2|5806.5|5804.5|109
1614188700000|2021-02-24 17:45:00|5807|5805|5805.2|5803.2|5807.7|5805.7|5804.5|5802.5|109
1614189000000|2021-02-24 17:50:00|5805|5803|5804.5|5802.5|5808.2|5806.2|5803.5|5801.5|93
1614189300000|2021-02-24 17:55:00|5804.7|5802.7|5804.5|5802.5|5805.2|5803.2|5803.5|5801.5|56
1614189600000|2021-02-24 18:00:00|5805|5803|5801.5|5799.5|5805|5803|5801.2|5799.2|88
1614189900000|2021-02-24 18:05:00|5801.2|5799.2|5804|5802|5804.7|5802.7|5801.2|5799.2|109
1614190200000|2021-02-24 18:10:00|5804.2|5802.2|5808|5806|5808|5806|5803.7|5801.7|56
1614190500000|2021-02-24 18:15:00|5807.7|5805.7|5807.5|5805.5|5809|5807|5806|5804|68
1614190800000|2021-02-24 18:20:00|5807.7|5805.7|5809.5|5807.5|5810|5808|5806.2|5804.2|44
1614191100000|2021-02-24 18:25:00|5809.7|5807.7|5811.5|5809.5|5812|5810|5809.7|5807.7|47
1614191400000|2021-02-24 18:30:00|5811.7|5809.7|5814.5|5812.5|5814.5|5812.5|5811|5809|68
1614191700000|2021-02-24 18:35:00|5814.7|5812.7|5814.7|5812.7|5816.5|5814.5|5814|5812|120
1614192000000|2021-02-24 18:40:00|5815|5813|5815.7|5813.7|5816.2|5814.2|5813|5811|59
1614192300000|2021-02-24 18:45:00|5815.5|5813.5|5813.7|5811.7|5815.7|5813.7|5813.2|5811.2|30
1614192600000|2021-02-24 18:50:00|5813.5|5811.5|5813.5|5811.5|5814.7|5812.7|5813|5811|47
1614192900000|2021-02-24 18:55:00|5813.7|5811.7|5815.2|5813.2|5815.2|5813.2|5813.2|5811.2|18
1614193200000|2021-02-24 19:00:00|5815.5|5813.5|5813.2|5811.2|5816.2|5814.2|5813|5811|89
1614193500000|2021-02-24 19:05:00|5813|5811|5812|5810|5813.2|5811.2|5810.5|5808.5|34
1614193800000|2021-02-24 19:10:00|5812.2|5810.2|5810.7|5808.7|5813.7|5811.7|5810.2|5808.2|27
1614194100000|2021-02-24 19:15:00|5811|5809|5813|5811|5813.5|5811.5|5810.7|5808.7|36
1614194400000|2021-02-24 19:20:00|5813.2|5811.2|5812.2|5810.2|5813.7|5811.7|5810.5|5808.5|84
1614194700000|2021-02-24 19:25:00|5812|5810|5812.7|5810.7|5814.2|5812.2|5812|5810|58
1614195000000|2021-02-24 19:30:00|5813|5811|5813.7|5811.7|5814.2|5812.2|5811.5|5809.5|71
1614195300000|2021-02-24 19:35:00|5814|5812|5813.5|5811.5|5814.2|5812.2|5813|5811|38
1614195600000|2021-02-24 19:40:00|5813.2|5811.2|5813.5|5811.5|5814.5|5812.5|5812|5810|121
1614195900000|2021-02-24 19:45:00|5813.2|5811.2|5810.5|5808.5|5814|5812|5810.5|5808.5|75
1614196200000|2021-02-24 19:50:00|5810.7|5808.7|5812|5810|5813|5811|5810.7|5808.7|52
1614196500000|2021-02-24 19:55:00|5811.7|5809.7|5812|5810|5813.2|5811.2|5811.5|5809.5|74
1614196800000|2021-02-24 20:00:00|5812.2|5810.2|5813|5811|5814.5|5812.5|5812|5810|80
1614197100000|2021-02-24 20:05:00|5813.2|5811.2|5813|5811|5814.7|5812.7|5812.7|5810.7|94
1614197400000|2021-02-24 20:10:00|5812.7|5810.7|5813.2|5811.2|5813.7|5811.7|5812.5|5810.5|66
1614197700000|2021-02-24 20:15:00|5813.5|5811.5|5812.5|5810.5|5814.7|5812.7|5812.5|5810.5|32
1614198000000|2021-02-24 20:20:00|5812.7|5810.7|5814.2|5812.2|5814.7|5812.7|5812.5|5810.5|65
1614198300000|2021-02-24 20:25:00|5814|5812|5815.2|5813.2|5815.5|5813.5|5813|5811|32
1614198600000|2021-02-24 20:30:00|5815.5|5813.5|5816|5814|5816.5|5814.5|5814.7|5812.7|43
1614198900000|2021-02-24 20:35:00|5816.2|5814.2|5816.7|5814.7|5817|5815|5815.5|5813.5|71
1614199200000|2021-02-24 20:40:00|5816.5|5814.5|5813|5811|5816.7|5814.7|5812.2|5810.2|116
1614199500000|2021-02-24 20:45:00|5813.2|5811.2|5814.5|5812.5|5816|5814|5813.2|5811.2|71
1614199800000|2021-02-24 20:50:00|5815.5|5813.5|5814|5812|5816.5|5814.5|5812.7|5810.7|101
1614200100000|2021-02-24 20:55:00|5814.2|5812.2|5810.7|5808.7|5814.2|5812.2|5808.7|5806.7|187
1614200400000|2021-02-24 21:00:00|5811|5807|5811.3|5807.3|5812.3|5808.3|5807.9|5803.9|0
1614200700000|2021-02-24 21:05:00|5811.2|5807.2|5813.4|5809.4|5813.4|5809.4|5810.3|5806.3|0
1614201000000|2021-02-24 21:10:00|5813.3|5809.3|5817|5813|5817.9|5813.9|5813|5809|0
1614201300000|2021-02-24 21:15:00|5816.9|5812.9|5817.1|5813.1|5817.5|5813.5|5816.7|5812.7|0
1614201600000|2021-02-24 21:20:00|5816.9|5812.9|5816.9|5812.9|5817.6|5813.6|5816.7|5812.7|0
1614201900000|2021-02-24 21:25:00|5816.8|5812.8|5817.5|5813.5|5817.9|5813.9|5816.8|5812.8|0
1614202200000|2021-02-24 21:30:00|5817.6|5813.6|5815.9|5811.9|5817.7|5813.7|5814.5|5810.5|0
1614202500000|2021-02-24 21:35:00|5815.8|5811.8|5816.8|5812.8|5816.8|5812.8|5815.4|5811.4|0
1614202800000|2021-02-24 21:40:00|5816.5|5812.5|5816.2|5812.2|5817.1|5813.1|5815.9|5811.9|0
1614203100000|2021-02-24 21:45:00|5816.1|5812.1|5817.7|5813.7|5817.7|5813.7|5814.5|5810.5|0
1614203400000|2021-02-24 21:50:00|5817.4|5813.4|5814|5810|5817.9|5813.9|5813.1|5809.1|0
1614203700000|2021-02-24 21:55:00|5813.7|5809.7|5812.4|5808.4|5814.3|5810.3|5811.4|5807.4|0
1614204000000|2021-02-24 22:00:00|5812.7|5808.7|5811.1|5807.1|5812.7|5808.7|5811|5807|0
1614204300000|2021-02-24 22:05:00|5811|5807|5810.2|5806.2|5811|5807|5810.1|5806.1|0
1614204600000|2021-02-24 22:10:00|5810.1|5806.1|5810.6|5806.6|5810.8|5806.8|5809.7|5805.7|0
1614204900000|2021-02-24 22:15:00|5811.3|5807.3|5810.5|5806.5|5811.3|5807.3|5810.5|5806.5|0
1614205200000|2021-02-24 22:20:00|5810.3|5806.3|5811.1|5807.1|5811.1|5807.1|5810.1|5806.1|0
1614205500000|2021-02-24 22:25:00|5811|5807|5810.2|5806.2|5811|5807|5810.1|5806.1|0
1614205800000|2021-02-24 22:30:00|5810.1|5806.1|5809.9|5805.9|5810.1|5806.1|5809.8|5805.8|0
1614206100000|2021-02-24 22:35:00|5810.1|5806.1|5809.9|5805.9|5810.1|5806.1|5809.5|5805.5|0
1614206400000|2021-02-24 22:40:00|5809.6|5805.6|5809.9|5805.9|5810.1|5806.1|5809.3|5805.3|0
1614206700000|2021-02-24 22:45:00|5810|5806|5810.1|5806.1|5810.6|5806.6|5810|5806|0
1614207000000|2021-02-24 22:50:00|5810|5806|5809.5|5805.5|5810.4|5806.4|5809.5|5805.5|0
1614207300000|2021-02-24 22:55:00|5809.9|5805.9|5809.5|5805.5|5810.1|5806.1|5809.5|5805.5|0
1614207600000|2021-02-24 23:00:00|5809.4|5805.4|5809.4|5805.4|5812|5808|5809.3|5805.3|0
1614207900000|2021-02-24 23:05:00|5809.3|5805.3|5810.7|5806.7|5810.7|5806.7|5808.7|5804.7|0
1614208200000|2021-02-24 23:10:00|5810.8|5806.8|5812.2|5808.2|5812.8|5808.8|5810.7|5806.7|0
1614208500000|2021-02-24 23:15:00|5812.1|5808.1|5812.5|5808.5|5813.1|5809.1|5811.4|5807.4|0
1614208800000|2021-02-24 23:20:00|5812.6|5808.6|5814|5810|5814.4|5810.4|5812.5|5808.5|0
1614209100000|2021-02-24 23:25:00|5814.1|5810.1|5813.6|5809.6|5814.4|5810.4|5813.1|5809.1|0
1614209400000|2021-02-24 23:30:00|5813.7|5809.7|5820.7|5816.7|5821.3|5817.3|5813.7|5809.7|0
1614209700000|2021-02-24 23:35:00|5820.9|5816.9|5819.7|5815.7|5821|5817|5819.4|5815.4|0
1614210000000|2021-02-24 23:40:00|5819.9|5815.9|5821.6|5817.6|5821.6|5817.6|5819.1|5815.1|0
1614210300000|2021-02-24 23:45:00|5821.5|5817.5|5823.9|5819.9|5824.8|5820.8|5821.2|5817.2|0
1614210600000|2021-02-24 23:50:00|5823.8|5819.8|5824.1|5820.1|5824.2|5820.2|5823.1|5819.1|0
1614210900000|2021-02-24 23:55:00|5823.8|5819.8|5825.2|5821.2|5827.1|5823.1|5823.8|5819.8|0
1614211200000|2021-02-25 00:00:00|5824.9|5820.9|5821.7|5817.7|5825.6|5821.6|5821.7|5817.7|0
1614211500000|2021-02-25 00:05:00|5821.8|5817.8|5821.1|5817.1|5823|5819|5821.1|5817.1|0
1614211800000|2021-02-25 00:10:00|5821.4|5817.4|5820.6|5816.6|5822.3|5818.3|5820.3|5816.3|0
1614212100000|2021-02-25 00:15:00|5820.3|5816.3|5814|5811|5820.3|5816.8|5811|5808|0
1614212400000|2021-02-25 00:20:00|5814.5|5811.5|5814.9|5811.9|5815.7|5812.7|5812.4|5809.4|0
1614212700000|2021-02-25 00:25:00|5815.2|5812.2|5817.3|5814.3|5819|5816|5815.2|5812.2|0
1614213000000|2021-02-25 00:30:00|5817.4|5814.4|5818.8|5815.8|5818.9|5815.9|5817.2|5814.2|0
1614213300000|2021-02-25 00:35:00|5818.7|5815.7|5812.6|5809.6|5818.7|5815.7|5812.6|5809.6|0
1614213600000|2021-02-25 00:40:00|5812.1|5809.1|5813.5|5810.5|5814.3|5811.3|5811.2|5808.2|0
1614213900000|2021-02-25 00:45:00|5813.8|5810.8|5817.3|5814.3|5817.4|5814.4|5813.8|5810.8|0
1614214200000|2021-02-25 00:50:00|5817.2|5814.2|5817.2|5814.2|5817.4|5814.4|5815.8|5812.8|0
1614214500000|2021-02-25 00:55:00|5817.3|5814.3|5818.7|5815.7|5818.8|5815.8|5815.8|5812.8|0
1614214800000|2021-02-25 01:00:00|5818.6|5815.6|5815.5|5812.5|5818.9|5815.9|5815.5|5812.5|0
1614215100000|2021-02-25 01:05:00|5815.6|5812.6|5812.4|5809.4|5818.6|5815.6|5810.9|5807.9|0
1614215400000|2021-02-25 01:10:00|5812.5|5809.5|5818.4|5815.4|5818.5|5815.5|5812.5|5809.5|0
1614215700000|2021-02-25 01:15:00|5818.5|5815.5|5820|5817|5820.2|5817.2|5818.4|5815.4|0
1614216000000|2021-02-25 01:20:00|5819.9|5816.9|5819.9|5816.9|5820|5817|5818.4|5815.4|0
1614216300000|2021-02-25 01:25:00|5820.1|5817.1|5821.2|5818.2|5822.9|5819.9|5819.7|5816.7|0
1614216600000|2021-02-25 01:30:00|5821.3|5818.3|5820.4|5817.4|5822.7|5819.7|5819.5|5816.5|0
1614216900000|2021-02-25 01:35:00|5820.7|5817.7|5816.6|5813.6|5821.2|5818.2|5816.5|5813.5|0
1614217200000|2021-02-25 01:40:00|5816.9|5813.9|5818|5815|5819.6|5816.6|5816.5|5813.5|0
1614217500000|2021-02-25 01:45:00|5818.5|5815.5|5819.5|5816.5|5821|5818|5818.5|5815.5|0
1614217800000|2021-02-25 01:50:00|5819.6|5816.6|5816.3|5813.3|5819.6|5816.6|5816.3|5813.3|0
1614218100000|2021-02-25 01:55:00|5816.2|5813.2|5817.7|5814.7|5819.4|5816.4|5816.2|5813.2|0
1614218400000|2021-02-25 02:00:00|5817.4|5814.4|5819.1|5816.1|5819.2|5816.2|5816.1|5813.1|0
1614218700000|2021-02-25 02:05:00|5818.8|5815.8|5818.4|5815.4|5819.1|5816.1|5816.8|5813.8|0
1614219000000|2021-02-25 02:10:00|5818.6|5815.6|5822.2|5819.2|5822.2|5819.2|5817.6|5814.6|0
1614219300000|2021-02-25 02:15:00|5822.3|5819.3|5822.3|5819.3|5822.3|5819.3|5820.7|5817.7|0
1614219600000|2021-02-25 02:20:00|5822.8|5819.8|5823.8|5820.8|5825.3|5822.3|5822.3|5819.3|0
1614219900000|2021-02-25 02:25:00|5823.7|5820.7|5823.8|5820.8|5824.6|5821.6|5823.7|5820.7|0
1614220200000|2021-02-25 02:30:00|5823.9|5820.9|5823.7|5820.7|5825.3|5822.3|5823.7|5820.7|0
1614220500000|2021-02-25 02:35:00|5823.8|5820.8|5825.3|5822.3|5825.4|5822.4|5822.9|5819.9|0
1614220800000|2021-02-25 02:40:00|5825.4|5822.4|5825.2|5822.2|5825.4|5822.4|5823.7|5820.7|0
1614221100000|2021-02-25 02:45:00|5825.1|5822.1|5825.2|5822.2|5826.6|5823.6|5823.7|5820.7|0
1614221400000|2021-02-25 02:50:00|5825.1|5822.1|5825.1|5822.1|5825.2|5822.2|5823.6|5820.6|0
1614221700000|2021-02-25 02:55:00|5824.8|5821.8|5824.9|5821.9|5826.6|5823.6|5823.5|5820.5|0
1614222000000|2021-02-25 03:00:00|5824.4|5821.4|5822.1|5819.1|5824.9|5821.9|5821.9|5818.9|0
1614222300000|2021-02-25 03:05:00|5822.8|5819.8|5823.6|5820.6|5825.2|5822.2|5822.1|5819.1|0
1614222600000|2021-02-25 03:10:00|5823.9|5820.9|5825|5822|5825.1|5822.1|5823.4|5820.4|0
1614222900000|2021-02-25 03:15:00|5825.1|5822.1|5825|5822|5826.5|5823.5|5825|5822|0
1614223200000|2021-02-25 03:20:00|5825.1|5822.1|5825.1|5822.1|5825.1|5822.1|5825|5822|0
1614223500000|2021-02-25 03:25:00|5825.2|5822.2|5828.1|5825.1|5828.2|5825.2|5825.2|5822.2|0
1614223800000|2021-02-25 03:30:00|5828.2|5825.2|5828.2|5825.2|5829.6|5826.6|5828|5825|0
1614224100000|2021-02-25 03:35:00|5828.4|5825.4|5829.5|5826.5|5829.6|5826.6|5828|5825|0
1614224400000|2021-02-25 03:40:00|5828.9|5825.9|5827.9|5824.9|5829.5|5826.5|5827.9|5824.9|0
1614224700000|2021-02-25 03:45:00|5827.6|5824.6|5826.4|5823.4|5827.9|5824.9|5825.7|5822.7|0
1614225000000|2021-02-25 03:50:00|5825.8|5822.8|5828|5825|5828.1|5825.1|5825|5822|0
1614225300000|2021-02-25 03:55:00|5828.1|5825.1|5828.1|5825.1|5829.5|5826.5|5826.6|5823.6|0
1614225600000|2021-02-25 04:00:00|5828.8|5825.8|5828|5825|5829.6|5826.6|5828|5825|0
1614225900000|2021-02-25 04:05:00|5828.1|5825.1|5827.3|5824.3|5828.1|5825.1|5826.5|5823.5|0
1614226200000|2021-02-25 04:10:00|5827|5824|5828|5825|5828|5825|5826.5|5823.5|0
1614226500000|2021-02-25 04:15:00|5828.1|5825.1|5828.1|5825.1|5828.2|5825.2|5826.7|5823.7|0
1614226800000|2021-02-25 04:20:00|5827.8|5824.8|5828.1|5825.1|5828.1|5825.1|5826.6|5823.6|0
1614227100000|2021-02-25 04:25:00|5827.8|5824.8|5828.2|5825.2|5828.3|5825.3|5827.4|5824.4|0
1614227400000|2021-02-25 04:30:00|5828.3|5825.3|5830.1|5827.1|5830.1|5827.1|5828.3|5825.3|0
1614227700000|2021-02-25 04:35:00|5830.2|5827.2|5831.9|5828.9|5831.9|5828.9|5828.7|5825.7|0
1614228000000|2021-02-25 04:40:00|5832|5829|5832.3|5829.3|5833.9|5830.9|5831.9|5828.9|0
1614228300000|2021-02-25 04:45:00|5832.2|5829.2|5832.3|5829.3|5832.3|5829.3|5832.2|5829.2|0
1614228600000|2021-02-25 04:50:00|5832.2|5829.2|5832.3|5829.3|5832.3|5829.3|5830.8|5827.8|0
1614228900000|2021-02-25 04:55:00|5832.2|5829.2|5830.7|5827.7|5832.4|5829.4|5830.7|5827.7|0
1614229200000|2021-02-25 05:00:00|5830.8|5827.8|5832.6|5829.6|5834.1|5831.1|5830.8|5827.8|0
1614229500000|2021-02-25 05:05:00|5832.5|5829.5|5829.6|5826.6|5832.7|5829.7|5829.6|5826.6|0
1614229800000|2021-02-25 05:10:00|5829.5|5826.5|5829.5|5826.5|5829.6|5826.6|5828.1|5825.1|0
1614230100000|2021-02-25 05:15:00|5829.6|5826.6|5831.2|5828.2|5831.2|5828.2|5829.5|5826.5|0
1614230400000|2021-02-25 05:20:00|5831.3|5828.3|5830.3|5827.3|5832.6|5829.6|5829.6|5826.6|0
1614230700000|2021-02-25 05:25:00|5830.6|5827.6|5828.9|5825.9|5831.1|5828.1|5828.2|5825.2|0
1614231000000|2021-02-25 05:30:00|5829.2|5826.2|5831|5828|5831.1|5828.1|5828|5825|0
1614231300000|2021-02-25 05:35:00|5831.1|5828.1|5831|5828|5831.1|5828.1|5829.5|5826.5|0
1614231600000|2021-02-25 05:40:00|5830.9|5827.9|5831.1|5828.1|5831.1|5828.1|5830.9|5827.9|0
1614231900000|2021-02-25 05:45:00|5831|5828|5829.6|5826.6|5831.1|5828.1|5829.5|5826.5|0
1614232200000|2021-02-25 05:50:00|5830.1|5827.1|5829.4|5826.4|5831|5828|5829.4|5826.4|0
1614232500000|2021-02-25 05:55:00|5829.5|5826.5|5829.3|5826.3|5830.9|5827.9|5829.2|5826.2|0
1614232800000|2021-02-25 06:00:00|5829.2|5826.2|5830.6|5827.6|5830.8|5827.8|5829.2|5826.2|0
1614233100000|2021-02-25 06:05:00|5830.8|5827.8|5829.2|5826.2|5830.8|5827.8|5829.1|5826.1|0
1614233400000|2021-02-25 06:10:00|5829.1|5826.1|5827.8|5824.8|5829.2|5826.2|5827.7|5824.7|0
1614233700000|2021-02-25 06:15:00|5828|5825|5828.8|5825.8|5829.2|5826.2|5827.2|5824.2|0
1614234000000|2021-02-25 06:20:00|5828.9|5825.9|5830.4|5827.4|5830.4|5827.4|5828.9|5825.9|0
1614234300000|2021-02-25 06:25:00|5830.5|5827.5|5829|5826|5830.5|5827.5|5829|5826|0
1614234600000|2021-02-25 06:30:00|5828.9|5825.9|5828.9|5825.9|5830.5|5827.5|5827.5|5824.5|0
1614234900000|2021-02-25 06:35:00|5829|5826|5829|5826|5830.4|5827.4|5828.8|5825.8|0
1614235200000|2021-02-25 06:40:00|5829.1|5826.1|5828.8|5825.8|5830.2|5827.2|5827.5|5824.5|0
1614235500000|2021-02-25 06:45:00|5828.7|5825.7|5828.9|5825.9|5830.1|5827.1|5828.6|5825.6|0
1614235800000|2021-02-25 06:50:00|5828.8|5825.8|5830.6|5827.6|5830.6|5827.6|5828.8|5825.8|0
1614236100000|2021-02-25 06:55:00|5829.2|5826.2|5832.1|5829.1|5832.2|5829.2|5829.1|5826.1|0
1614236400000|2021-02-25 07:00:00|5832.3|5829.3|5824.2|5822.2|5832.9|5829.5|5823|5821|384
1614236700000|2021-02-25 07:05:00|5824.5|5822.5|5822.7|5820.7|5824.5|5822.5|5819.5|5817.5|179
1614237000000|2021-02-25 07:10:00|5823|5821|5822|5820|5823.2|5821.2|5821|5819|81
1614237300000|2021-02-25 07:15:00|5822.2|5820.2|5823.7|5821.7|5824.5|5822.5|5821.5|5819.5|104
1614237600000|2021-02-25 07:20:00|5824|5822|5819.5|5817.5|5824.2|5822.2|5819.5|5817.5|80
1614237900000|2021-02-25 07:25:00|5819.7|5817.7|5817.2|5815.2|5820.7|5818.7|5817.2|5815.2|90
1614238200000|2021-02-25 07:30:00|5817|5815|5816.7|5814.7|5818.5|5816.5|5815.5|5813.5|168
1614238500000|2021-02-25 07:35:00|5816.5|5814.5|5818.2|5816.2|5818.5|5816.5|5815.5|5813.5|72
1614238800000|2021-02-25 07:40:00|5818.5|5816.5|5819.7|5817.7|5821|5819|5817.2|5815.2|110
1614239100000|2021-02-25 07:45:00|5820|5818|5822|5820|5822.5|5820.5|5818.7|5816.7|133
1614239400000|2021-02-25 07:50:00|5822.2|5820.2|5820.7|5818.7|5824|5822|5819.5|5817.5|112
1614239700000|2021-02-25 07:55:00|5821|5819|5824.7|5822.7|5824.7|5822.7|5820.7|5818.7|168
1614240000000|2021-02-25 08:00:00|5824.2|5823.2|5827.2|5826.2|5831|5830|5822.5|5821.5|1468
1614240300000|2021-02-25 08:05:00|5827|5826|5819.5|5818.5|5828.5|5827.5|5817.2|5816.2|1029
1614240600000|2021-02-25 08:10:00|5819.7|5818.7|5823.5|5822.5|5825.7|5824.7|5815|5814|685
1614240900000|2021-02-25 08:15:00|5823|5822|5819|5818|5828.7|5827.7|5818|5817|699
1614241200000|2021-02-25 08:20:00|5818.7|5817.7|5827.2|5826.2|5828.2|5827.2|5817.2|5816.2|561
1614241500000|2021-02-25 08:25:00|5827|5826|5832.2|5831.2|5834.2|5833.2|5825.2|5824.2|450
1614241800000|2021-02-25 08:30:00|5832.5|5831.5|5817|5816|5832.5|5831.5|5817|5816|547
1614242100000|2021-02-25 08:35:00|5816.7|5815.7|5822.2|5821.2|5822.7|5821.7|5813.5|5812.5|562
1614242400000|2021-02-25 08:40:00|5822.7|5821.7|5824|5823|5828.2|5827.2|5822|5821|319
1614242700000|2021-02-25 08:45:00|5823.7|5822.7|5821|5820|5828.5|5827.5|5820.5|5819.5|211
1614243000000|2021-02-25 08:50:00|5820.7|5819.7|5827.2|5826.2|5827.5|5826.5|5820.2|5819.2|224
1614243300000|2021-02-25 08:55:00|5827|5826|5820.7|5819.7|5827.2|5826.2|5820.5|5819.5|203
1614243600000|2021-02-25 09:00:00|5820.5|5819.5|5818.7|5817.7|5821|5820|5815.5|5814.5|254
1614243900000|2021-02-25 09:05:00|5818.5|5817.5|5820.5|5819.5|5821.2|5820.2|5816.7|5815.7|243
1614244200000|2021-02-25 09:10:00|5820.2|5819.2|5823.7|5822.7|5825|5824|5820.2|5819.2|197
1614244500000|2021-02-25 09:15:00|5823.5|5822.5|5822.7|5821.7|5824.5|5823.5|5819.7|5818.7|290
1614244800000|2021-02-25 09:20:00|5822.5|5821.5|5819|5818|5827.5|5826.5|5816.2|5815.2|379
1614245100000|2021-02-25 09:25:00|5819.2|5818.2|5823|5822|5825.2|5824.2|5815.2|5814.2|496
1614245400000|2021-02-25 09:30:00|5823.2|5822.2|5820|5819|5826.5|5825.5|5818|5817|1123
1614245700000|2021-02-25 09:35:00|5820.2|5819.2|5822.7|5821.7|5823.5|5822.5|5817.7|5816.7|341
1614246000000|2021-02-25 09:40:00|5823|5822|5824.2|5823.2|5824.7|5823.7|5821.7|5820.7|184
1614246300000|2021-02-25 09:45:00|5824.5|5823.5|5823.2|5822.2|5824.5|5823.5|5820.5|5819.5|139
1614246600000|2021-02-25 09:50:00|5823.5|5822.5|5820.5|5819.5|5826.5|5825.5|5820|5819|210
1614246900000|2021-02-25 09:55:00|5820.7|5819.7|5828.7|5827.7|5829.2|5828.2|5819|5818|301
1614247200000|2021-02-25 10:00:00|5828.5|5827.5|5824.5|5823.5|5828.7|5827.7|5824.2|5823.2|227
1614247500000|2021-02-25 10:05:00|5824.2|5823.2|5819|5818|5825.5|5824.5|5817.5|5816.5|304
1614247800000|2021-02-25 10:10:00|5819.2|5818.2|5821.5|5820.5|5822|5821|5819|5818|213
1614248100000|2021-02-25 10:15:00|5821|5820|5827.7|5826.7|5829.5|5828.5|5820.7|5819.7|245
1614248400000|2021-02-25 10:20:00|5828|5827|5828.5|5827.5|5829.5|5828.5|5826.5|5825.5|159
1614248700000|2021-02-25 10:25:00|5828.7|5827.7|5826.7|5825.7|5831|5830|5826.7|5825.7|206
1614249000000|2021-02-25 10:30:00|5826.5|5825.5|5830.5|5829.5|5830.5|5829.5|5826|5825|255
1614249300000|2021-02-25 10:35:00|5830.7|5829.7|5833|5832|5835.5|5834.5|5830|5829|689
1614249600000|2021-02-25 10:40:00|5833.5|5832.5|5827.5|5826.5|5834.5|5833.5|5826.5|5825.5|659
1614249900000|2021-02-25 10:45:00|5827.2|5826.2|5824.7|5823.7|5827.7|5826.7|5822.5|5821.5|679
1614250200000|2021-02-25 10:50:00|5825|5824|5822.5|5821.5|5826.5|5825.5|5820|5819|990
1614250500000|2021-02-25 10:55:00|5822.7|5821.7|5821|5820|5824.2|5823.2|5820.7|5819.7|394
1614250800000|2021-02-25 11:00:00|5820.7|5819.7|5817.5|5816.5|5822.7|5821.7|5817.5|5816.5|703
1614251100000|2021-02-25 11:05:00|5818|5817|5815.5|5814.5|5818.5|5817.5|5813.5|5812.5|363
1614251400000|2021-02-25 11:10:00|5815.2|5814.2|5815.7|5814.7|5817.5|5816.5|5814.7|5813.7|333
1614251700000|2021-02-25 11:15:00|5815.5|5814.5|5810.7|5809.7|5815.5|5814.5|5810.5|5809.5|461
1614252000000|2021-02-25 11:20:00|5811|5810|5808.7|5807.7|5813|5812|5806|5805|749
1614252300000|2021-02-25 11:25:00|5808.5|5807.5|5805|5804|5809.5|5808.5|5801.5|5800.5|519
1614252600000|2021-02-25 11:30:00|5804.7|5803.7|5804|5803|5806.5|5805.5|5802.5|5801.5|390
1614252900000|2021-02-25 11:35:00|5803.7|5802.7|5800.5|5799.5|5806|5805|5800.2|5799.2|270
1614253200000|2021-02-25 11:40:00|5800.7|5799.7|5802|5801|5803|5802|5799|5798|234
1614253500000|2021-02-25 11:45:00|5801.7|5800.7|5797.2|5796.2|5802.2|5801.2|5797.2|5796.2|291
1614253800000|2021-02-25 11:50:00|5797.5|5796.5|5800|5799|5802.5|5801.5|5796.5|5795.5|398
1614254100000|2021-02-25 11:55:00|5799.7|5798.7|5802.7|5801.7|5805.2|5804.2|5798.5|5797.5|309
1614254400000|2021-02-25 12:00:00|5804|5803|5804.7|5803.7|5806.5|5805.5|5802.2|5801.2|214
1614254700000|2021-02-25 12:05:00|5805|5804|5803|5802|5805.2|5804.2|5799|5798|196
1614255000000|2021-02-25 12:10:00|5802.7|5801.7|5805.7|5804.7|5806.2|5805.2|5801.2|5800.2|180
1614255300000|2021-02-25 12:15:00|5805.5|5804.5|5805.2|5804.2|5807.2|5806.2|5804.2|5803.2|141
1614255600000|2021-02-25 12:20:00|5805|5804|5807.2|5806.2|5807.2|5806.2|5803.5|5802.5|268
1614255900000|2021-02-25 12:25:00|5807|5806|5808.2|5807.2|5809.5|5808.5|5805.5|5804.5|345
1614256200000|2021-02-25 12:30:00|5808|5807|5807.7|5806.7|5808.7|5807.7|5807|5806|207
1614256500000|2021-02-25 12:35:00|5807|5806|5806|5805|5807|5806|5805|5804|217
1614256800000|2021-02-25 12:40:00|5806.2|5805.2|5799.7|5798.7|5806.5|5805.5|5799.5|5798.5|281
1614257100000|2021-02-25 12:45:00|5799.5|5798.5|5800.2|5799.2|5801.7|5800.7|5799.2|5798.2|150
1614257400000|2021-02-25 12:50:00|5800.5|5799.5|5799.7|5798.7|5800.5|5799.5|5798.5|5797.5|118
1614257700000|2021-02-25 12:55:00|5800|5799|5802.5|5801.5|5803.5|5802.5|5799.7|5798.7|163
1614258000000|2021-02-25 13:00:00|5802.2|5801.2|5800.5|5799.5|5802.5|5801.5|5798.7|5797.7|150
1614258300000|2021-02-25 13:05:00|5800.7|5799.7|5801.7|5800.7|5803.7|5802.7|5800.5|5799.5|169
1614258600000|2021-02-25 13:10:00|5801.5|5800.5|5798.2|5797.2|5801.7|5800.7|5798.2|5797.2|157
1614258900000|2021-02-25 13:15:00|5798.5|5797.5|5799.7|5798.7|5800.5|5799.5|5797|5796|260
1614259200000|2021-02-25 13:20:00|5800|5799|5798.7|5797.7|5800|5799|5796.5|5795.5|184
1614259500000|2021-02-25 13:25:00|5799|5798|5797.7|5796.7|5799.7|5798.7|5797.7|5796.7|77
1614259800000|2021-02-25 13:30:00|5798|5797|5803.7|5802.7|5804|5803|5797.7|5796.7|324
1614260100000|2021-02-25 13:35:00|5803.5|5802.5|5807|5806|5807.7|5806.7|5802.7|5801.7|269
1614260400000|2021-02-25 13:40:00|5806.7|5805.7|5805|5804|5807.2|5806.2|5804.5|5803.5|225
1614260700000|2021-02-25 13:45:00|5805.2|5804.2|5807|5806|5807.5|5806.5|5804.5|5803.5|117
1614261000000|2021-02-25 13:50:00|5806.7|5805.7|5808.2|5807.2|5810.7|5809.7|5806|5805|186
1614261300000|2021-02-25 13:55:00|5808.5|5807.5|5805.7|5804.7|5809.5|5808.5|5805.7|5804.7|257
1614261600000|2021-02-25 14:00:00|5805.5|5804.5|5806.7|5805.7|5807|5806|5803.5|5802.5|266
1614261900000|2021-02-25 14:05:00|5806.5|5805.5|5804.2|5803.2|5807|5806|5802|5801|221
1614262200000|2021-02-25 14:10:00|5804|5803|5804|5803|5804.7|5803.7|5803|5802|126
1614262500000|2021-02-25 14:15:00|5804.2|5803.2|5803.7|5802.7|5805.7|5804.7|5803.5|5802.5|105
1614262800000|2021-02-25 14:20:00|5803.5|5802.5|5806.7|5805.7|5806.7|5805.7|5803|5802|182
1614263100000|2021-02-25 14:25:00|5807|5806|5808|5807|5810.5|5809.5|5806.7|5805.7|439
1614263400000|2021-02-25 14:30:00|5808.5|5807.5|5816.5|5815.5|5816.5|5815.5|5805.7|5804.7|612
1614263700000|2021-02-25 14:35:00|5817|5816|5816.2|5815.2|5819|5818|5814|5813|619
1614264000000|2021-02-25 14:40:00|5816.5|5815.5|5816.5|5815.5|5819.2|5818.2|5815.5|5814.5|454
1614264300000|2021-02-25 14:45:00|5816.2|5815.2|5818.5|5817.5|5819.2|5818.2|5816|5815|482
1614264600000|2021-02-25 14:50:00|5818.7|5817.7|5814.2|5813.2|5821.2|5820.2|5813|5812|505
1614264900000|2021-02-25 14:55:00|5814|5813|5811.7|5810.7|5814.5|5813.5|5810|5809|423
1614265200000|2021-02-25 15:00:00|5811.5|5810.5|5809.5|5808.5|5811.7|5810.7|5807.5|5806.5|611
1614265500000|2021-02-25 15:05:00|5809.7|5808.7|5808.5|5807.5|5810.2|5809.2|5803.5|5802.5|628
1614265800000|2021-02-25 15:10:00|5808.7|5807.7|5812.5|5811.5|5814.7|5813.7|5807|5806|402
1614266100000|2021-02-25 15:15:00|5812|5811|5818.7|5817.7|5819|5818|5811.7|5810.7|549
1614266400000|2021-02-25 15:20:00|5819|5818|5821.2|5820.2|5824|5823|5819|5818|399
1614266700000|2021-02-25 15:25:00|5821.5|5820.5|5814.5|5813.5|5821.5|5820.5|5810|5809|525
1614267000000|2021-02-25 15:30:00|5814|5813|5807.5|5806.5|5814|5813|5804.2|5803.2|673
1614267300000|2021-02-25 15:35:00|5807.2|5806.2|5798.2|5797.2|5807.5|5806.5|5796.2|5795.2|666
1614267600000|2021-02-25 15:40:00|5798|5797|5804.7|5803.7|5805|5804|5795.2|5794.2|549
1614267900000|2021-02-25 15:45:00|5804.5|5803.5|5798.2|5797.2|5805|5804|5798.2|5797.2|787
1614268200000|2021-02-25 15:50:00|5798|5797|5803.2|5802.2|5803.5|5802.5|5792.2|5791.2|454
1614268500000|2021-02-25 15:55:00|5803|5802|5805|5804|5807|5806|5802|5801|418
1614268800000|2021-02-25 16:00:00|5804.7|5803.7|5809|5808|5811.2|5810.2|5803|5802|656
1614269100000|2021-02-25 16:05:00|5808.7|5807.7|5809.7|5808.7|5810.5|5809.5|5804.5|5803.5|425
1614269400000|2021-02-25 16:10:00|5810|5809|5803.5|5802.5|5810|5809|5803.2|5802.2|391
1614269700000|2021-02-25 16:15:00|5803.2|5802.2|5804.5|5803.5|5806|5805|5799|5798|454
1614270000000|2021-02-25 16:20:00|5804.7|5803.7|5798.5|5797.5|5805.7|5804.7|5795|5794|2071
1614270300000|2021-02-25 16:25:00|5799|5798|5795|5794|5801|5800|5794.5|5793.5|1251
1614270600000|2021-02-25 16:30:00|5795.5|5793.5|5785.2|5783.2|5797.5|5795.5|5783|5781|3801
1614270900000|2021-02-25 16:35:00|5784.7|5782.7|5778|5776|5785|5783|5776|5774|1314
1614271200000|2021-02-25 16:40:00|5777.7|5775.7|5769.5|5767.5|5778.2|5776.2|5768.5|5766.5|652
1614271500000|2021-02-25 16:45:00|5769.7|5767.7|5762.7|5760.7|5769.7|5767.7|5761.5|5759.5|456
1614271800000|2021-02-25 16:50:00|5763|5761|5767.7|5765.7|5769|5767|5757.7|5755.7|1140
1614272100000|2021-02-25 16:55:00|5767.5|5765.5|5764.2|5762.2|5769.7|5767.7|5763.5|5761.5|260
1614272400000|2021-02-25 17:00:00|5764.5|5762.5|5765|5763|5765.2|5763.2|5759|5757|309
1614272700000|2021-02-25 17:05:00|5764.5|5762.5|5767.5|5765.5|5768.5|5766.5|5761.5|5759.5|261
1614273000000|2021-02-25 17:10:00|5767.2|5765.2|5771.5|5769.5|5772.5|5770.5|5761.2|5759.2|261
1614273300000|2021-02-25 17:15:00|5771.2|5769.2|5767|5765|5772.5|5770.5|5767|5765|212
1614273600000|2021-02-25 17:20:00|5766.7|5764.7|5767.2|5765.2|5770.7|5768.7|5762.2|5760.2|287
1614273900000|2021-02-25 17:25:00|5767.5|5765.5|5759.2|5757.2|5767.7|5765.7|5758.2|5756.2|184
1614274200000|2021-02-25 17:30:00|5759|5757|5754.5|5752.5|5760.7|5758.7|5751.2|5749.2|213
1614274500000|2021-02-25 17:35:00|5754.7|5752.7|5760|5758|5761|5759|5751.5|5749.5|266
1614274800000|2021-02-25 17:40:00|5759.7|5757.7|5757|5755|5760.2|5758.2|5754|5752|149
1614275100000|2021-02-25 17:45:00|5756.7|5754.7|5754|5752|5760.2|5758.2|5752.2|5750.2|243
1614275400000|2021-02-25 17:50:00|5753.7|5751.7|5743|5741|5755.2|5753.2|5743|5741|414
1614275700000|2021-02-25 17:55:00|5742.7|5740.7|5737.2|5735.2|5747|5745|5734.5|5732.5|696
1614276000000|2021-02-25 18:00:00|5736.7|5734.7|5734.7|5732.7|5746.2|5744.2|5726.7|5724.7|695
1614276300000|2021-02-25 18:05:00|5735.2|5733.2|5744.2|5742.2|5745|5743|5731.2|5729.2|357
1614276600000|2021-02-25 18:10:00|5744|5742|5749.5|5747.5|5749.5|5747.5|5738.2|5736.2|225
1614276900000|2021-02-25 18:15:00|5749.7|5747.7|5752.7|5750.7|5752.7|5750.7|5743.7|5741.7|247
1614277200000|2021-02-25 18:20:00|5752.5|5750.5|5757.2|5755.2|5757.7|5755.7|5751.7|5749.7|237
1614277500000|2021-02-25 18:25:00|5757|5755|5755.7|5753.7|5759.2|5757.2|5752.2|5750.2|113
1614277800000|2021-02-25 18:30:00|5755.5|5753.5|5751.7|5749.7|5757|5755|5750.5|5748.5|179
1614278100000|2021-02-25 18:35:00|5751.5|5749.5|5756.7|5754.7|5757.2|5755.2|5748|5746|150
1614278400000|2021-02-25 18:40:00|5757|5755|5759.7|5757.7|5760.5|5758.5|5752.7|5750.7|137
1614278700000|2021-02-25 18:45:00|5760|5758|5759.2|5757.2|5760.5|5758.5|5756.2|5754.2|90
1614279000000|2021-02-25 18:50:00|5759.5|5757.5|5751.2|5749.2|5759.5|5757.5|5750|5748|36
1614279300000|2021-02-25 18:55:00|5751|5749|5751.2|5749.2|5754|5752|5748.5|5746.5|81
1614279600000|2021-02-25 19:00:00|5751|5749|5755.7|5753.7|5756.7|5754.7|5747.7|5745.7|91
1614279900000|2021-02-25 19:05:00|5756|5754|5760.7|5758.7|5761|5759|5754.5|5752.5|53
1614280200000|2021-02-25 19:10:00|5761|5759|5761.2|5759.2|5764.5|5762.5|5760|5758|91
1614280500000|2021-02-25 19:15:00|5761.5|5759.5|5767|5765|5767.5|5765.5|5761.5|5759.5|56
1614280800000|2021-02-25 19:20:00|5766.7|5764.7|5769.2|5767.2|5770.2|5768.2|5766|5764|53
1614281100000|2021-02-25 19:25:00|5769|5767|5769.2|5767.2|5770.2|5768.2|5766.5|5764.5|20
1614281400000|2021-02-25 19:30:00|5769|5767|5763|5761|5769|5767|5763|5761|44
1614281700000|2021-02-25 19:35:00|5763.2|5761.2|5758.2|5756.2|5763.7|5761.7|5757.2|5755.2|120
1614282000000|2021-02-25 19:40:00|5758|5756|5758.5|5756.5|5760.5|5758.5|5757.2|5755.2|168
1614282300000|2021-02-25 19:45:00|5758.2|5756.2|5755.2|5753.2|5759.7|5757.7|5753.5|5751.5|119
1614282600000|2021-02-25 19:50:00|5755.5|5753.5|5750.5|5748.5|5758|5756|5750|5748|84
1614282900000|2021-02-25 19:55:00|5750.7|5748.7|5749.2|5747.2|5753|5751|5748.2|5746.2|100
1614283200000|2021-02-25 20:00:00|5749|5747|5746.2|5744.2|5753.5|5751.5|5746|5744|154
1614283500000|2021-02-25 20:05:00|5746.5|5744.5|5739.2|5737.2|5748.2|5746.2|5737.5|5735.5|100
1614283800000|2021-02-25 20:10:00|5739|5737|5737.5|5735.5|5744.5|5742.5|5737.2|5735.2|112
1614284100000|2021-02-25 20:15:00|5737.7|5735.7|5735|5733|5738.7|5736.7|5733.5|5731.5|143
1614284400000|2021-02-25 20:20:00|5734.7|5732.7|5731.2|5729.2|5739.2|5737.2|5729.5|5727.5|183
1614284700000|2021-02-25 20:25:00|5731.5|5729.5|5730.7|5728.7|5738.2|5736.2|5730|5728|224
1614285000000|2021-02-25 20:30:00|5730.5|5728.5|5727.2|5725.2|5736.5|5734.5|5727|5725|153
1614285300000|2021-02-25 20:35:00|5727|5725|5723.7|5721.7|5727.5|5725.5|5717.7|5715.7|279
1614285600000|2021-02-25 20:40:00|5724|5722|5730|5728|5730.5|5728.5|5718.2|5716.2|277
1614285900000|2021-02-25 20:45:00|5730.5|5728.5|5737.2|5735.2|5742.2|5740.2|5729.2|5727.2|251
1614286200000|2021-02-25 20:50:00|5737.5|5735.5|5734.5|5732.5|5739.2|5737.2|5727.5|5725.5|295
1614286500000|2021-02-25 20:55:00|5734.7|5732.7|5729.7|5727.7|5739.5|5737.5|5727|5725|455
1614286800000|2021-02-25 21:00:00|5729.1|5725.1|5743.9|5739.9|5745.4|5741.4|5728.9|5724.9|0
1614287100000|2021-02-25 21:05:00|5744.2|5740.2|5742.2|5738.2|5749.3|5745.3|5740.5|5736.5|0
1614287400000|2021-02-25 21:10:00|5741.8|5737.8|5736.8|5732.8|5745.1|5741.1|5733|5729|0
1614287700000|2021-02-25 21:15:00|5736.9|5732.9|5734.6|5730.6|5736.9|5732.9|5734.3|5730.3|0
1614288000000|2021-02-25 21:20:00|5734.8|5730.8|5734.4|5730.4|5735.4|5731.4|5733.3|5729.3|0
1614288300000|2021-02-25 21:25:00|5734.3|5730.3|5735|5731|5735.3|5731.3|5734.3|5730.3|0
1614288600000|2021-02-25 21:30:00|5734.9|5730.9|5734.3|5730.3|5738.7|5734.7|5731.1|5727.1|0
1614288900000|2021-02-25 21:35:00|5734.4|5730.4|5736.4|5732.4|5739|5735|5732.9|5728.9|0
1614289200000|2021-02-25 21:40:00|5736.7|5732.7|5734.3|5730.3|5739|5735|5734|5730|0
1614289500000|2021-02-25 21:45:00|5734.4|5730.4|5733.6|5729.6|5737|5733|5733.6|5729.6|0
1614289800000|2021-02-25 21:50:00|5733.8|5729.8|5722.9|5718.9|5734.4|5730.4|5722.9|5718.9|0
1614290100000|2021-02-25 21:55:00|5723|5719|5724.8|5720.8|5727.8|5723.8|5721.5|5717.5|0
1614290400000|2021-02-25 22:00:00|5724.6|5720.6|5724.6|5720.6|5725.1|5721.1|5724.3|5720.3|0
1614290700000|2021-02-25 22:05:00|5724.7|5720.7|5724.6|5720.6|5724.9|5720.9|5724.3|5720.3|0
1614291000000|2021-02-25 22:10:00|5724.7|5720.7|5723.5|5719.5|5724.7|5720.7|5723.1|5719.1|0
1614291300000|2021-02-25 22:15:00|5723.7|5719.7|5723.8|5719.8|5724.1|5720.1|5723.4|5719.4|0
1614291600000|2021-02-25 22:20:00|5723.6|5719.6|5724.3|5720.3|5725|5721|5723.6|5719.6|0
1614291900000|2021-02-25 22:25:00|5724.7|5720.7|5724.7|5720.7|5725.3|5721.3|5723.9|5719.9|0
1614292200000|2021-02-25 22:30:00|5724.8|5720.8|5724.7|5720.7|5724.9|5720.9|5724.1|5720.1|0
1614292500000|2021-02-25 22:35:00|5724.5|5720.5|5723|5719|5724.7|5720.7|5723|5719|0
1614292800000|2021-02-25 22:40:00|5723.3|5719.3|5723.1|5719.1|5723.8|5719.8|5722.9|5718.9|0
1614293100000|2021-02-25 22:45:00|5723.2|5719.2|5723|5719|5723.5|5719.5|5722.9|5718.9|0
1614293400000|2021-02-25 22:50:00|5722.9|5718.9|5724.1|5720.1|5724.2|5720.2|5722.9|5718.9|0
1614293700000|2021-02-25 22:55:00|5724|5720|5724.1|5720.1|5724.5|5720.5|5723.7|5719.7|0
1614294000000|2021-02-25 23:00:00|5724.3|5720.3|5733|5729|5734.9|5730.9|5714.6|5710.6|0
1614294300000|2021-02-25 23:05:00|5733.1|5729.1|5730.5|5726.5|5733.9|5729.9|5728.9|5724.9|0
1614294600000|2021-02-25 23:10:00|5730.8|5726.8|5733.5|5729.5|5736.5|5732.5|5730.6|5726.6|0
1614294900000|2021-02-25 23:15:00|5733.7|5729.7|5738.6|5734.6|5740.6|5736.6|5733.7|5729.7|0
1614295200000|2021-02-25 23:20:00|5738.9|5734.9|5726.1|5722.1|5739.3|5735.3|5723.9|5719.9|0
1614295500000|2021-02-25 23:25:00|5726|5722|5730.5|5726.5|5730.6|5726.6|5725.4|5721.4|0
1614295800000|2021-02-25 23:30:00|5730.4|5726.4|5733.6|5729.6|5735.4|5731.4|5726.7|5722.7|0
1614296100000|2021-02-25 23:35:00|5733.7|5729.7|5737.7|5733.7|5741.8|5737.8|5733.5|5729.5|0
1614296400000|2021-02-25 23:40:00|5738|5734|5735.9|5731.9|5739.9|5735.9|5733.3|5729.3|0
1614296700000|2021-02-25 23:45:00|5736|5732|5737.8|5733.8|5740.3|5736.3|5736|5732|0
1614297000000|2021-02-25 23:50:00|5738|5734|5732.6|5728.6|5739.4|5735.4|5731.5|5727.5|0
1614297300000|2021-02-25 23:55:00|5732.3|5728.3|5723.9|5719.9|5732.6|5728.6|5723.5|5719.5|0
1614297600000|2021-02-26 00:00:00|5723.7|5719.7|5727.9|5723.9|5731.1|5727.1|5722|5718|0
1614297900000|2021-02-26 00:05:00|5728|5724|5716.4|5712.4|5729.2|5725.2|5715.6|5711.6|0
1614298200000|2021-02-26 00:10:00|5716.6|5712.6|5719|5715|5722.2|5718.2|5712.1|5708.1|0
1614298500000|2021-02-26 00:15:00|5719.3|5715.3|5704.2|5701.2|5719.9|5716.9|5702.8|5699.8|0
1614298800000|2021-02-26 00:20:00|5704.1|5701.1|5697|5694|5705.7|5702.7|5697|5694|0
1614299100000|2021-02-26 00:25:00|5696.9|5693.9|5700.1|5697.1|5701.8|5698.8|5696.9|5693.9|0
1614299400000|2021-02-26 00:30:00|5700|5697|5697.2|5694.2|5700.2|5697.2|5697|5694|0
1614299700000|2021-02-26 00:35:00|5697.3|5694.3|5710|5707|5710.2|5707.2|5697.1|5694.1|0
1614300000000|2021-02-26 00:40:00|5709.7|5706.7|5708.8|5705.8|5712|5709|5707.1|5704.1|0
1614300300000|2021-02-26 00:45:00|5708.9|5705.9|5717.6|5714.6|5718.4|5715.4|5707.2|5704.2|0
1614300600000|2021-02-26 00:50:00|5717.7|5714.7|5715.2|5712.2|5718.4|5715.4|5713.7|5710.7|0
1614300900000|2021-02-26 00:55:00|5715.3|5712.3|5721.7|5718.7|5724.7|5721.7|5715.2|5712.2|0
1614301200000|2021-02-26 01:00:00|5721.4|5718.4|5734.2|5731.2|5734.2|5731.2|5718.7|5715.7|0
1614301500000|2021-02-26 01:05:00|5734.3|5731.3|5728.3|5725.3|5735.9|5732.9|5728.1|5725.1|0
1614301800000|2021-02-26 01:10:00|5728.2|5725.2|5727.1|5724.1|5729.9|5726.9|5723.2|5720.2|0
1614302100000|2021-02-26 01:15:00|5727|5724|5725.4|5722.4|5731.6|5728.6|5722.5|5719.5|0
1614302400000|2021-02-26 01:20:00|5725.3|5722.3|5725.4|5722.4|5728.5|5725.5|5723.9|5720.9|0
1614302700000|2021-02-26 01:25:00|5725.7|5722.7|5724.8|5721.8|5728.4|5725.4|5721.1|5718.1|0
1614303000000|2021-02-26 01:30:00|5724.9|5721.9|5723.2|5720.2|5726.3|5723.3|5718.4|5715.4|0
1614303300000|2021-02-26 01:35:00|5723.1|5720.1|5720.9|5717.9|5723.8|5720.8|5718.5|5715.5|0
1614303600000|2021-02-26 01:40:00|5721.1|5718.1|5718.6|5715.6|5726.5|5723.5|5718.6|5715.6|0
1614303900000|2021-02-26 01:45:00|5718.5|5715.5|5721.2|5718.2|5721.5|5718.5|5715.3|5712.3|0
1614304200000|2021-02-26 01:50:00|5720.9|5717.9|5727.9|5724.9|5727.9|5724.9|5719.7|5716.7|0
1614304500000|2021-02-26 01:55:00|5727.8|5724.8|5726.5|5723.5|5732.4|5729.4|5724.6|5721.6|0
1614304800000|2021-02-26 02:00:00|5726.7|5723.7|5728.3|5725.3|5731.8|5728.8|5726.3|5723.3|0
1614305100000|2021-02-26 02:05:00|5728.6|5725.6|5729.5|5726.5|5731.3|5728.3|5728|5725|0
1614305400000|2021-02-26 02:10:00|5729.2|5726.2|5729.9|5726.9|5731.3|5728.3|5727.9|5724.9|0
1614305700000|2021-02-26 02:15:00|5730.4|5727.4|5733.1|5730.1|5734.9|5731.9|5730.4|5727.4|0
1614306000000|2021-02-26 02:20:00|5733|5730|5736.3|5733.3|5736.4|5733.4|5731.6|5728.6|0
1614306300000|2021-02-26 02:25:00|5735.7|5732.7|5736.4|5733.4|5737.9|5734.9|5734.8|5731.8|0
1614306600000|2021-02-26 02:30:00|5736.5|5733.5|5733.7|5730.7|5739.6|5736.6|5733.2|5730.2|0
1614306900000|2021-02-26 02:35:00|5733.3|5730.3|5731.1|5728.1|5736.3|5733.3|5730.1|5727.1|0
1614307200000|2021-02-26 02:40:00|5731.5|5728.5|5731.4|5728.4|5734.8|5731.8|5729.8|5726.8|0
1614307500000|2021-02-26 02:45:00|5731.5|5728.5|5731.4|5728.4|5734.5|5731.5|5731.1|5728.1|0
1614307800000|2021-02-26 02:50:00|5731.3|5728.3|5732.5|5729.5|5735.7|5732.7|5731|5728|0
1614308100000|2021-02-26 02:55:00|5732.6|5729.6|5730.7|5727.7|5737.2|5734.2|5729.2|5726.2|0
1614308400000|2021-02-26 03:00:00|5730.8|5727.8|5732.4|5729.4|5733.9|5730.9|5729.3|5726.3|0
1614308700000|2021-02-26 03:05:00|5732.3|5729.3|5738.5|5735.5|5738.5|5735.5|5730.9|5727.9|0
1614309000000|2021-02-26 03:10:00|5738.4|5735.4|5733.6|5730.6|5740.1|5737.1|5733.6|5730.6|0
1614309300000|2021-02-26 03:15:00|5733.7|5730.7|5732.4|5729.4|5735.4|5732.4|5732.2|5729.2|0
1614309600000|2021-02-26 03:20:00|5732.3|5729.3|5730.9|5727.9|5732.3|5729.3|5729.2|5726.2|0
1614309900000|2021-02-26 03:25:00|5731|5728|5728|5725|5732.6|5729.6|5728|5725|0
1614310200000|2021-02-26 03:30:00|5728.1|5725.1|5723.2|5720.2|5728.1|5725.1|5723|5720|0
1614310500000|2021-02-26 03:35:00|5723.3|5720.3|5721.6|5718.6|5726.3|5723.3|5721.5|5718.5|0
1614310800000|2021-02-26 03:40:00|5721.5|5718.5|5721.5|5718.5|5724.1|5721.1|5720|5717|0
1614311100000|2021-02-26 03:45:00|5721.4|5718.4|5722.9|5719.9|5723|5720|5718.3|5715.3|0
1614311400000|2021-02-26 03:50:00|5722.8|5719.8|5721.4|5718.4|5724.5|5721.5|5721.4|5718.4|0
1614311700000|2021-02-26 03:55:00|5721.5|5718.5|5722.9|5719.9|5724.6|5721.6|5721.4|5718.4|0
1614312000000|2021-02-26 04:00:00|5723|5720|5724.7|5721.7|5727.8|5724.8|5721.6|5718.6|0
1614312300000|2021-02-26 04:05:00|5724.8|5721.8|5723.1|5720.1|5726.3|5723.3|5723|5720|0
1614312600000|2021-02-26 04:10:00|5723|5720|5719.8|5716.8|5723|5720|5718.2|5715.2|0
1614312900000|2021-02-26 04:15:00|5719.7|5716.7|5723.2|5720.2|5723.2|5720.2|5719|5716|0
1614313200000|2021-02-26 04:20:00|5723.1|5720.1|5721.8|5718.8|5723.1|5720.1|5718.6|5715.6|0
1614313500000|2021-02-26 04:25:00|5721.7|5718.7|5724.8|5721.8|5726.3|5723.3|5721.7|5718.7|0
1614313800000|2021-02-26 04:30:00|5724.7|5721.7|5721.6|5718.6|5724.8|5721.8|5721.6|5718.6|0
1614314100000|2021-02-26 04:35:00|5721.7|5718.7|5721.4|5718.4|5724.7|5721.7|5721.3|5718.3|0
1614314400000|2021-02-26 04:40:00|5721.5|5718.5|5718.3|5715.3|5722.2|5719.2|5718.2|5715.2|0
1614314700000|2021-02-26 04:45:00|5718.2|5715.2|5713.6|5710.6|5718.2|5715.2|5713.5|5710.5|0
1614315000000|2021-02-26 04:50:00|5713.5|5710.5|5710.5|5707.5|5716.6|5713.6|5710.2|5707.2|0
1614315300000|2021-02-26 04:55:00|5710.6|5707.6|5710.5|5707.5|5712|5709|5705.7|5702.7|0
1614315600000|2021-02-26 05:00:00|5710.4|5707.4|5707.4|5704.4|5712.1|5709.1|5704.4|5701.4|0
1614315900000|2021-02-26 05:05:00|5707.5|5704.5|5709.6|5706.6|5710.4|5707.4|5704.4|5701.4|0
1614316200000|2021-02-26 05:10:00|5709.9|5706.9|5704.1|5701.1|5710.4|5707.4|5702.6|5699.6|0
1614316500000|2021-02-26 05:15:00|5703.8|5700.8|5702.6|5699.6|5704.2|5701.2|5701.8|5698.8|0
1614316800000|2021-02-26 05:20:00|5702.7|5699.7|5705.5|5702.5|5705.8|5702.8|5701.1|5698.1|0
1614317100000|2021-02-26 05:25:00|5705|5702|5704.2|5701.2|5705.8|5702.8|5702.6|5699.6|0
1614317400000|2021-02-26 05:30:00|5704.1|5701.1|5696.8|5693.8|5704.2|5701.2|5695.1|5692.1|0
1614317700000|2021-02-26 05:35:00|5696.2|5693.2|5697.1|5694.1|5697.1|5694.1|5692.3|5689.3|0
1614318000000|2021-02-26 05:40:00|5697.3|5694.3|5707.9|5704.9|5707.9|5704.9|5696.9|5693.9|0
1614318300000|2021-02-26 05:45:00|5707.8|5704.8|5700.6|5697.6|5707.8|5704.8|5700.6|5697.6|0
1614318600000|2021-02-26 05:50:00|5700.5|5697.5|5694.1|5691.1|5700.8|5697.8|5694|5691|0
1614318900000|2021-02-26 05:55:00|5694|5691|5694.2|5691.2|5698|5695|5694|5691|0
1614319200000|2021-02-26 06:00:00|5694.3|5691.3|5706.9|5703.9|5707.1|5704.1|5694.1|5691.1|0
1614319500000|2021-02-26 06:05:00|5707|5704|5709.8|5706.8|5711.8|5708.8|5706.8|5703.8|0
1614319800000|2021-02-26 06:10:00|5710.1|5707.1|5713.7|5710.7|5713.9|5710.9|5710.1|5707.1|0
1614320100000|2021-02-26 06:15:00|5713.8|5710.8|5713.8|5710.8|5715.3|5712.3|5710.6|5707.6|0
1614320400000|2021-02-26 06:20:00|5713.6|5710.6|5713.8|5710.8|5713.9|5710.9|5710.5|5707.5|0
1614320700000|2021-02-26 06:25:00|5713.9|5710.9|5712.5|5709.5|5715.5|5712.5|5712.3|5709.3|0
1614321000000|2021-02-26 06:30:00|5712.6|5709.6|5707.5|5704.5|5714.2|5711.2|5706|5703|0
1614321300000|2021-02-26 06:35:00|5708.1|5705.1|5703.5|5700.5|5709|5706|5701|5698|0
1614321600000|2021-02-26 06:40:00|5703.2|5700.2|5705.9|5702.9|5707.5|5704.5|5702.8|5699.8|0
1614321900000|2021-02-26 06:45:00|5705.8|5702.8|5706.9|5703.9|5707.4|5704.4|5703.6|5700.6|0
1614322200000|2021-02-26 06:50:00|5707|5704|5706.2|5703.2|5710.8|5707.8|5703.3|5700.3|0
1614322500000|2021-02-26 06:55:00|5706.3|5703.3|5704.5|5701.5|5709.3|5706.3|5704.5|5701.5|0
1614322800000|2021-02-26 07:00:00|5703.5|5700.5|5697.5|5695.5|5709|5707|5689.2|5687.2|1393
1614323100000|2021-02-26 07:05:00|5697.2|5695.2|5692.2|5690.2|5699|5697|5690|5688|482
1614323400000|2021-02-26 07:10:00|5692|5690|5695.7|5693.7|5696.2|5694.2|5685.5|5683.5|374
1614323700000|2021-02-26 07:15:00|5694.7|5692.7|5694|5692|5697.2|5695.2|5686.2|5684.2|164
1614324000000|2021-02-26 07:20:00|5694.2|5692.2|5700|5698|5701.2|5699.2|5694.2|5692.2|270
1614324300000|2021-02-26 07:25:00|5700.5|5698.5|5713.2|5711.2|5714|5712|5700|5698|413
1614324600000|2021-02-26 07:30:00|5713.5|5711.5|5713.7|5711.7|5719.2|5717.2|5710|5708|535
1614324900000|2021-02-26 07:35:00|5714|5712|5711.2|5709.2|5718.2|5716.2|5710.2|5708.2|263
1614325200000|2021-02-26 07:40:00|5711|5709|5712.5|5710.5|5715.7|5713.7|5709.5|5707.5|151
1614325500000|2021-02-26 07:45:00|5712.7|5710.7|5710.2|5708.2|5716.7|5714.7|5707.7|5705.7|274
1614325800000|2021-02-26 07:50:00|5710.5|5708.5|5714.7|5712.7|5718.2|5716.2|5709.5|5707.5|206
1614326100000|2021-02-26 07:55:00|5714.5|5712.5|5713|5711|5722|5720|5709.5|5707.5|658
1614326400000|2021-02-26 08:00:00|5712.5|5711.5|5697.7|5696.7|5718.2|5717.2|5697.7|5696.7|3137
1614326700000|2021-02-26 08:05:00|5697.5|5696.5|5717.7|5716.7|5727|5726|5693.5|5692.5|2597
1614327000000|2021-02-26 08:10:00|5717.2|5716.2|5721.7|5720.7|5724.2|5723.2|5708|5707|1232
1614327300000|2021-02-26 08:15:00|5722|5721|5728.5|5727.5|5728.5|5727.5|5712.7|5711.7|1009
1614327600000|2021-02-26 08:20:00|5728.7|5727.7|5733.5|5732.5|5738|5737|5727.7|5726.7|1021
1614327900000|2021-02-26 08:25:00|5733.2|5732.2|5739.5|5738.5|5742|5741|5732.5|5731.5|862
1614328200000|2021-02-26 08:30:00|5741|5740|5743.7|5742.7|5744|5743|5734.5|5733.5|598
1614328500000|2021-02-26 08:35:00|5744|5743|5743.5|5742.5|5748.2|5747.2|5741.2|5740.2|637
1614328800000|2021-02-26 08:40:00|5743.1|5742.1|5752.6|5751.6|5753.3|5752.3|5743.1|5742.1|875
1614329100000|2021-02-26 08:45:00|5752.8|5751.8|5750.8|5749.8|5755.1|5754.1|5747.1|5746.1|554
1614329400000|2021-02-26 08:50:00|5751.1|5750.1|5754.1|5753.1|5757.8|5756.8|5749.8|5748.8|482
1614329700000|2021-02-26 08:55:00|5753.8|5752.8|5755.8|5754.8|5759.1|5758.1|5752.3|5751.3|509
1614330000000|2021-02-26 09:00:00|5755.6|5754.6|5749.1|5748.1|5756.3|5755.3|5744.6|5743.6|593
1614330300000|2021-02-26 09:05:00|5749.3|5748.3|5761.1|5760.1|5761.1|5760.1|5749.3|5748.3|387
1614330600000|2021-02-26 09:10:00|5761.3|5760.3|5763.3|5762.3|5763.8|5762.8|5760.1|5759.1|401
1614330900000|2021-02-26 09:15:00|5763.8|5762.8|5764.6|5763.6|5767.6|5766.6|5762.3|5761.3|725
1614331200000|2021-02-26 09:20:00|5764.3|5763.3|5762.3|5761.3|5764.6|5763.6|5757.8|5756.8|566
1614331500000|2021-02-26 09:25:00|5762.6|5761.6|5763.3|5762.3|5768.6|5767.6|5760.6|5759.6|372
1614331800000|2021-02-26 09:30:00|5763.6|5762.6|5760.3|5759.3|5763.6|5762.6|5755.8|5754.8|325
1614332100000|2021-02-26 09:35:00|5760.1|5759.1|5763.8|5762.8|5765.8|5764.8|5760.1|5759.1|261
1614332400000|2021-02-26 09:40:00|5764.1|5763.1|5765.6|5764.6|5767.1|5766.1|5761.1|5760.1|226
1614332700000|2021-02-26 09:45:00|5765.1|5764.1|5762.3|5761.3|5768.3|5767.3|5761.3|5760.3|365
1614333000000|2021-02-26 09:50:00|5762.1|5761.1|5759.1|5758.1|5762.1|5761.1|5755.1|5754.1|343
1614333300000|2021-02-26 09:55:00|5758.8|5757.8|5760.8|5759.8|5763.3|5762.3|5758.8|5757.8|353
1614333600000|2021-02-26 10:00:00|5761.1|5760.1|5760.6|5759.6|5763.1|5762.1|5756.1|5755.1|371
1614333900000|2021-02-26 10:05:00|5760.3|5759.3|5756.6|5755.6|5760.3|5759.3|5753.3|5752.3|507
1614334200000|2021-02-26 10:10:00|5756.1|5755.1|5761.6|5760.6|5763.8|5762.8|5755.8|5754.8|317
1614334500000|2021-02-26 10:15:00|5761.8|5760.8|5764.1|5763.1|5764.6|5763.6|5759.8|5758.8|246
1614334800000|2021-02-26 10:20:00|5764.3|5763.3|5762.8|5761.8|5765.1|5764.1|5759.6|5758.6|221
1614335100000|2021-02-26 10:25:00|5763.1|5762.1|5762.8|5761.8|5763.6|5762.6|5759.3|5758.3|275
1614335400000|2021-02-26 10:30:00|5763.1|5762.1|5764.3|5763.3|5767.1|5766.1|5760.1|5759.1|276
1614335700000|2021-02-26 10:35:00|5764.1|5763.1|5766.6|5765.6|5768.6|5767.6|5763.6|5762.6|237
1614336000000|2021-02-26 10:40:00|5766.8|5765.8|5764.6|5763.6|5768.1|5767.1|5762.8|5761.8|215
1614336300000|2021-02-26 10:45:00|5764.3|5763.3|5763.1|5762.1|5766.8|5765.8|5761.8|5760.8|246
1614336600000|2021-02-26 10:50:00|5763.3|5762.3|5753.6|5752.6|5764.3|5763.3|5752.3|5751.3|471
1614336900000|2021-02-26 10:55:00|5753.3|5752.3|5751.3|5750.3|5755.6|5754.6|5750.6|5749.6|342
1614337200000|2021-02-26 11:00:00|5751.6|5750.6|5750.8|5749.8|5754.1|5753.1|5748.6|5747.6|477
1614337500000|2021-02-26 11:05:00|5750.6|5749.6|5745.1|5744.1|5753.3|5752.3|5744.8|5743.8|432
1614337800000|2021-02-26 11:10:00|5745.3|5744.3|5743.6|5742.6|5745.6|5744.6|5741.6|5740.6|342
1614338100000|2021-02-26 11:15:00|5743.1|5742.1|5738.3|5737.3|5745.6|5744.6|5738.1|5737.1|342
1614338400000|2021-02-26 11:20:00|5738.1|5737.1|5735.8|5734.8|5738.3|5737.3|5734.1|5733.1|464
1614338700000|2021-02-26 11:25:00|5736.1|5735.1|5730.3|5729.3|5736.1|5735.1|5728.6|5727.6|328
1614339000000|2021-02-26 11:30:00|5730.1|5729.1|5725.1|5724.1|5731.3|5730.3|5724.3|5723.3|378
1614339300000|2021-02-26 11:35:00|5725.3|5724.3|5723.8|5722.8|5726.1|5725.1|5721.8|5720.8|268
1614339600000|2021-02-26 11:40:00|5724.1|5723.1|5720.8|5719.8|5724.3|5723.3|5718.3|5717.3|283
1614339900000|2021-02-26 11:45:00|5721.1|5720.1|5720.6|5719.6|5722.3|5721.3|5717.6|5716.6|315
1614340200000|2021-02-26 11:50:00|5720.8|5719.8|5724.1|5723.1|5729.3|5728.3|5719.3|5718.3|471
1614340500000|2021-02-26 11:55:00|5724.3|5723.3|5723.8|5722.8|5726.6|5725.6|5722.3|5721.3|290
1614340800000|2021-02-26 12:00:00|5724.8|5723.8|5736.8|5735.8|5736.8|5735.8|5723.8|5722.8|589
1614341100000|2021-02-26 12:05:00|5736.6|5735.6|5730.8|5729.8|5736.8|5735.8|5729.1|5728.1|433
1614341400000|2021-02-26 12:10:00|5731.1|5730.1|5724.3|5723.3|5731.1|5730.1|5722.8|5721.8|260
1614341700000|2021-02-26 12:15:00|5724.1|5723.1|5734.3|5733.3|5735.8|5734.8|5723.8|5722.8|314
1614342000000|2021-02-26 12:20:00|5734.1|5733.1|5737.1|5736.1|5738.1|5737.1|5729.8|5728.8|266
1614342300000|2021-02-26 12:25:00|5737.3|5736.3|5735.3|5734.3|5738.6|5737.6|5733.1|5732.1|231
1614342600000|2021-02-26 12:30:00|5735.1|5734.1|5734.3|5733.3|5738.1|5737.1|5733.3|5732.3|339
1614342900000|2021-02-26 12:35:00|5734.6|5733.6|5734.8|5733.8|5736.1|5735.1|5731.1|5730.1|366
1614343200000|2021-02-26 12:40:00|5734.6|5733.6|5731.8|5730.8|5734.6|5733.6|5729.6|5728.6|256
1614343500000|2021-02-26 12:45:00|5731.6|5730.6|5730.3|5729.3|5733.3|5732.3|5729.1|5728.1|354
1614343800000|2021-02-26 12:50:00|5730.6|5729.6|5726.6|5725.6|5733.3|5732.3|5726.6|5725.6|271
1614344100000|2021-02-26 12:55:00|5727.1|5726.1|5714.6|5713.6|5728.8|5727.8|5713.8|5712.8|853
1614344400000|2021-02-26 13:00:00|5714.3|5713.3|5716.6|5715.6|5717.1|5716.1|5709.1|5708.1|668
1614344700000|2021-02-26 13:05:00|5716.8|5715.8|5715.1|5714.1|5719.3|5718.3|5714.3|5713.3|286
1614345000000|2021-02-26 13:10:00|5714.8|5713.8|5720.8|5719.8|5720.8|5719.8|5710.6|5709.6|328
1614345300000|2021-02-26 13:15:00|5721.1|5720.1|5722.8|5721.8|5724.1|5723.1|5716.1|5715.1|435
1614345600000|2021-02-26 13:20:00|5722.6|5721.6|5724.6|5723.6|5725.8|5724.8|5719.6|5718.6|382
1614345900000|2021-02-26 13:25:00|5724.8|5723.8|5723.1|5722.1|5726.1|5725.1|5721.8|5720.8|359
1614346200000|2021-02-26 13:30:00|5722.8|5721.8|5726.3|5725.3|5728.8|5727.8|5721.8|5720.8|662
1614346500000|2021-02-26 13:35:00|5726.6|5725.6|5727.6|5726.6|5730.1|5729.1|5723.8|5722.8|310
1614346800000|2021-02-26 13:40:00|5727.3|5726.3|5725.1|5724.1|5729.1|5728.1|5722.6|5721.6|445
1614347100000|2021-02-26 13:45:00|5725.3|5724.3|5726.1|5725.1|5728.6|5727.6|5722.1|5721.1|315
1614347400000|2021-02-26 13:50:00|5725.8|5724.8|5726.8|5725.8|5728.3|5727.3|5722.6|5721.6|188
1614347700000|2021-02-26 13:55:00|5727.1|5726.1|5730.8|5729.8|5731.1|5730.1|5724.6|5723.6|207
1614348000000|2021-02-26 14:00:00|5730.6|5729.6|5733.6|5732.6|5735.8|5734.8|5730.3|5729.3|328
1614348300000|2021-02-26 14:05:00|5733.8|5732.8|5732.3|5731.3|5735.6|5734.6|5732.1|5731.1|161
1614348600000|2021-02-26 14:10:00|5732.1|5731.1|5733.3|5732.3|5734.6|5733.6|5732.1|5731.1|149
1614348900000|2021-02-26 14:15:00|5733.1|5732.1|5733.3|5732.3|5736.1|5735.1|5731.6|5730.6|256
1614349200000|2021-02-26 14:20:00|5733.1|5732.1|5736.8|5735.8|5737.1|5736.1|5733.1|5732.1|115
1614349500000|2021-02-26 14:25:00|5736.6|5735.6|5740.8|5739.8|5741.6|5740.6|5736.6|5735.6|340
1614349800000|2021-02-26 14:30:00|5741.1|5740.1|5723.6|5722.6|5741.1|5740.1|5722.6|5721.6|1198
1614350100000|2021-02-26 14:35:00|5723.8|5722.8|5722.6|5721.6|5726.6|5725.6|5720.1|5719.1|586
1614350400000|2021-02-26 14:40:00|5722.8|5721.8|5721.1|5720.1|5727.8|5726.8|5718.3|5717.3|484
1614350700000|2021-02-26 14:45:00|5721.3|5720.3|5725.3|5724.3|5731.1|5730.1|5716.1|5715.1|855
1614351000000|2021-02-26 14:50:00|5725.6|5724.6|5718.6|5717.6|5725.6|5724.6|5715.1|5714.1|804
1614351300000|2021-02-26 14:55:00|5718.8|5717.8|5714.6|5713.6|5719.6|5718.6|5712.8|5711.8|460
1614351600000|2021-02-26 15:00:00|5714.8|5713.8|5719.6|5718.6|5720.6|5719.6|5710.8|5709.8|842
1614351900000|2021-02-26 15:05:00|5719.3|5718.3|5705.3|5704.3|5720.6|5719.6|5705.3|5704.3|826
1614352200000|2021-02-26 15:10:00|5705.4|5704.4|5702.9|5701.9|5711.4|5710.4|5702.7|5701.7|632
1614352500000|2021-02-26 15:15:00|5702.7|5701.7|5704.9|5703.9|5709.4|5708.4|5698.4|5697.4|624
1614352800000|2021-02-26 15:20:00|5704.7|5703.7|5700.4|5699.4|5708.2|5707.2|5698.4|5697.4|809
1614353100000|2021-02-26 15:25:00|5700.7|5699.7|5688.9|5687.9|5707.9|5706.9|5687.7|5686.7|2104
1614353400000|2021-02-26 15:30:00|5689.2|5688.2|5694.4|5693.4|5700.9|5699.9|5688.7|5687.7|946
1614353700000|2021-02-26 15:35:00|5694.7|5693.7|5711.2|5710.2|5713.2|5712.2|5692.4|5691.4|918
1614354000000|2021-02-26 15:40:00|5710.2|5709.2|5710.2|5709.2|5714.2|5713.2|5703.9|5702.9|1062
1614354300000|2021-02-26 15:45:00|5710.4|5709.4|5712.9|5711.9|5715.7|5714.7|5707.7|5706.7|903
1614354600000|2021-02-26 15:50:00|5712.7|5711.7|5709.7|5708.7|5716.4|5715.4|5704.7|5703.7|550
1614354900000|2021-02-26 15:55:00|5709.4|5708.4|5702.9|5701.9|5710.4|5709.4|5702.2|5701.2|657
1614355200000|2021-02-26 16:00:00|5703.7|5702.7|5712.7|5711.7|5714.2|5713.2|5698.4|5697.4|670
1614355500000|2021-02-26 16:05:00|5712.4|5711.4|5715.9|5714.9|5718.7|5717.7|5711.7|5710.7|633
1614355800000|2021-02-26 16:10:00|5716.2|5715.2|5713.7|5712.7|5717.2|5716.2|5708.7|5707.7|728
1614356100000|2021-02-26 16:15:00|5713.9|5712.9|5710.4|5709.4|5720.4|5719.4|5708.4|5707.4|924
1614356400000|2021-02-26 16:20:00|5710.7|5709.7|5706.4|5705.4|5711.9|5710.9|5700.2|5699.2|1350
1614356700000|2021-02-26 16:25:00|5706.9|5705.9|5694.4|5693.4|5709.7|5708.7|5693.4|5692.4|2428
1614357000000|2021-02-26 16:30:00|5694.9|5692.9|5700.9|5698.9|5705.2|5703.2|5688.9|5686.9|7937
1614357300000|2021-02-26 16:35:00|5700.7|5698.7|5718.2|5716.2|5719.7|5717.7|5700.2|5698.2|2397
1614357600000|2021-02-26 16:40:00|5718.4|5716.4|5718.4|5716.4|5722.2|5720.2|5715.9|5713.9|489
1614357900000|2021-02-26 16:45:00|5718.2|5716.2|5721.7|5719.7|5722.2|5720.2|5713.4|5711.4|444
1614358200000|2021-02-26 16:50:00|5721.9|5719.9|5719.2|5717.2|5722.2|5720.2|5714.7|5712.7|298
1614358500000|2021-02-26 16:55:00|5718.9|5716.9|5721.2|5719.2|5721.4|5719.4|5715.4|5713.4|192
1614358800000|2021-02-26 17:00:00|5721.4|5719.4|5724.9|5722.9|5725.2|5723.2|5719.4|5717.4|162
1614359100000|2021-02-26 17:05:00|5724.7|5722.7|5729.7|5727.7|5730.2|5728.2|5718.4|5716.4|238
1614359400000|2021-02-26 17:10:00|5729.4|5727.4|5732.9|5730.9|5734.7|5732.7|5728.2|5726.2|174
1614359700000|2021-02-26 17:15:00|5732.7|5730.7|5734.4|5732.4|5736.7|5734.7|5731.7|5729.7|198
1614360000000|2021-02-26 17:20:00|5734.7|5732.7|5734.2|5732.2|5735.7|5733.7|5732.4|5730.4|137
1614360300000|2021-02-26 17:25:00|5733.9|5731.9|5728.4|5726.4|5734.7|5732.7|5727.2|5725.2|303
1614360600000|2021-02-26 17:30:00|5728.7|5726.7|5729.9|5727.9|5732.9|5730.9|5728.4|5726.4|60
1614360900000|2021-02-26 17:35:00|5730.2|5728.2|5727.4|5725.4|5733.4|5731.4|5726.7|5724.7|166
1614361200000|2021-02-26 17:40:00|5727.7|5725.7|5728.4|5726.4|5730.9|5728.9|5725.9|5723.9|87
1614361500000|2021-02-26 17:45:00|5728.7|5726.7|5726.9|5724.9|5730.4|5728.4|5726.2|5724.2|84
1614361800000|2021-02-26 17:50:00|5726.7|5724.7|5729.9|5727.9|5732.9|5730.9|5725.2|5723.2|62
1614362100000|2021-02-26 17:55:00|5729.7|5727.7|5722.4|5720.4|5731.4|5729.4|5722.2|5720.2|139
1614362400000|2021-02-26 18:00:00|5722.7|5720.7|5719.9|5717.9|5722.9|5720.9|5716.4|5714.4|147
1614362700000|2021-02-26 18:05:00|5719.7|5717.7|5725.4|5723.4|5725.7|5723.7|5716.7|5714.7|99
1614363000000|2021-02-26 18:10:00|5725.2|5723.2|5724.4|5722.4|5725.4|5723.4|5721.2|5719.2|30
1614363300000|2021-02-26 18:15:00|5724.7|5722.7|5728.4|5726.4|5729.4|5727.4|5722.4|5720.4|109
1614363600000|2021-02-26 18:20:00|5728.7|5726.7|5731.4|5729.4|5733.9|5731.9|5728.4|5726.4|85
1614363900000|2021-02-26 18:25:00|5731.7|5729.7|5732.4|5730.4|5733.7|5731.7|5731.2|5729.2|20
1614364200000|2021-02-26 18:30:00|5732.7|5730.7|5727.9|5725.9|5733.4|5731.4|5725.7|5723.7|161
1614364500000|2021-02-26 18:35:00|5727.7|5725.7|5723.9|5721.9|5728.7|5726.7|5722.9|5720.9|58
1614364800000|2021-02-26 18:40:00|5723.7|5721.7|5725.9|5723.9|5726.4|5724.4|5721.9|5719.9|68
1614365100000|2021-02-26 18:45:00|5726.2|5724.2|5718.4|5716.4|5728.9|5726.9|5714.9|5712.9|107
1614365400000|2021-02-26 18:50:00|5718.7|5716.7|5716.4|5714.4|5719.4|5717.4|5714.7|5712.7|113
1614365700000|2021-02-26 18:55:00|5716.7|5714.7|5717.4|5715.4|5722.9|5720.9|5715.7|5713.7|88
1614366000000|2021-02-26 19:00:00|5717.7|5715.7|5715.7|5713.7|5722.7|5720.7|5715.2|5713.2|77
1614366300000|2021-02-26 19:05:00|5715.9|5713.9|5716.4|5714.4|5718.7|5716.7|5713.9|5711.9|52
1614366600000|2021-02-26 19:10:00|5716.2|5714.2|5716.2|5714.2|5718.4|5716.4|5713.4|5711.4|48
1614366900000|2021-02-26 19:15:00|5716.4|5714.4|5710.2|5708.2|5719.2|5717.2|5709.9|5707.9|158
1614367200000|2021-02-26 19:20:00|5710.4|5708.4|5711.4|5709.4|5715.7|5713.7|5708.7|5706.7|91
1614367500000|2021-02-26 19:25:00|5711.2|5709.2|5714.4|5712.4|5715.7|5713.7|5711.2|5709.2|59
1614367800000|2021-02-26 19:30:00|5714.7|5712.7|5718.9|5716.9|5719.4|5717.4|5711.4|5709.4|124
1614368100000|2021-02-26 19:35:00|5719.2|5717.2|5717.2|5715.2|5719.7|5717.7|5716.4|5714.4|66
1614368400000|2021-02-26 19:40:00|5716.4|5714.4|5714.9|5712.9|5718.7|5716.7|5711.9|5709.9|69
1614368700000|2021-02-26 19:45:00|5715.2|5713.2|5720.2|5718.2|5720.9|5718.9|5715.2|5713.2|42
1614369000000|2021-02-26 19:50:00|5719.9|5717.9|5719.9|5717.9|5722.4|5720.4|5717.4|5715.4|47
1614369300000|2021-02-26 19:55:00|5719.7|5717.7|5721.2|5719.2|5722.4|5720.4|5717.9|5715.9|47
1614369600000|2021-02-26 20:00:00|5721.9|5719.9|5726.2|5724.2|5726.7|5724.7|5721.4|5719.4|63
1614369900000|2021-02-26 20:05:00|5725.9|5723.9|5729.7|5727.7|5730.2|5728.2|5723.9|5721.9|54
1614370200000|2021-02-26 20:10:00|5729.4|5727.4|5727.4|5725.4|5730.4|5728.4|5726.4|5724.4|40
1614370500000|2021-02-26 20:15:00|5727.7|5725.7|5729.7|5727.7|5731.2|5729.2|5727.7|5725.7|47
1614370800000|2021-02-26 20:20:00|5729.4|5727.4|5723.7|5721.7|5729.9|5727.9|5723.4|5721.4|93
1614371100000|2021-02-26 20:25:00|5723.9|5721.9|5716.4|5714.4|5723.9|5721.9|5716.2|5714.2|118
1614371400000|2021-02-26 20:30:00|5716.7|5714.7|5718.2|5716.2|5719.7|5717.7|5716.2|5714.2|68
1614371700000|2021-02-26 20:35:00|5718.4|5716.4|5719.9|5717.9|5720.7|5718.7|5715.9|5713.9|63
1614372000000|2021-02-26 20:40:00|5719.7|5717.7|5724.7|5722.7|5727.7|5725.7|5717.2|5715.2|50
1614372300000|2021-02-26 20:45:00|5724.9|5722.9|5733.7|5731.7|5734.7|5732.7|5724.9|5722.9|140
1614372600000|2021-02-26 20:50:00|5732.9|5730.9|5717.9|5715.9|5733.2|5731.2|5717.9|5715.9|161
1614372900000|2021-02-26 20:55:00|5718.2|5716.2|5712.7|5710.7|5720.9|5718.9|5711.4|5709.4|319
1614373200000|2021-02-26 21:00:00|5711.7|5707.7|5705.9|5701.9|5714.4|5710.4|5688.4|5684.4|10
1614373500000|2021-02-26 21:05:00|5706|5702|5703.3|5699.3|5713.6|5709.6|5692.8|5688.8|0
1614373800000|2021-02-26 21:10:00|5703.2|5699.2|5703.5|5699.5|5710.7|5706.7|5700.9|5696.9|0
1614374100000|2021-02-26 21:15:00|5703.4|5699.4|5701.4|5697.4|5703.8|5699.8|5700.1|5696.1|0
1614374400000|2021-02-26 21:20:00|5701.3|5697.3|5701.1|5697.1|5701.6|5697.6|5700.4|5696.4|0
1614374700000|2021-02-26 21:25:00|5701.2|5697.2|5702|5698|5702.3|5698.3|5701.1|5697.1|0
1614375000000|2021-02-26 21:30:00|5702.3|5698.3|5705.3|5701.3|5707.6|5703.6|5698.3|5694.3|0
1614375300000|2021-02-26 21:35:00|5705.2|5701.2|5708.2|5704.2|5710.5|5706.5|5704.7|5700.7|0
1614375600000|2021-02-26 21:40:00|5708.1|5704.1|5708.7|5704.7|5708.8|5704.8|5704.6|5700.6|0
1614375900000|2021-02-26 21:45:00|5708.6|5704.6|5709.5|5705.5|5710.4|5706.4|5708.4|5704.4|0
1614376200000|2021-02-26 21:50:00|5709.4|5705.4|5708.3|5704.3|5709.5|5705.5|5707.1|5703.1|0
1614376500000|2021-02-26 21:55:00|5708.4|5704.4|5709.3|5705.3|5713.4|5709.4|5707|5703|0
1614376800000|2021-02-26 22:00:00|5709.2|5705.2|5709.2|5705.2|5709.2|5705.2|5709.2|5705.2|0
1614553200000|2021-02-28 23:00:00|5718.6|5714.6|5725.7|5721.7|5729.7|5725.7|5718.3|5714.3|0
1614553500000|2021-02-28 23:05:00|5726.1|5722.1|5727|5723|5731.6|5727.6|5725.7|5721.7|0
1614553800000|2021-02-28 23:10:00|5727.1|5723.1|5722.8|5718.8|5729.7|5725.7|5721.5|5717.5|0
1614554100000|2021-02-28 23:15:00|5722.7|5718.7|5726.7|5722.7|5728.7|5724.7|5717.8|5713.8|0
1614554400000|2021-02-28 23:20:00|5726.8|5722.8|5734.3|5730.3|5735.2|5731.2|5726.8|5722.8|0
1614554700000|2021-02-28 23:25:00|5734.6|5730.6|5737.3|5733.3|5739.7|5735.7|5733.6|5729.6|0
1614555000000|2021-02-28 23:30:00|5737.4|5733.4|5738.1|5734.1|5739.9|5735.9|5736.7|5732.7|0
1614555300000|2021-02-28 23:35:00|5738.2|5734.2|5741.3|5737.3|5741.7|5737.7|5735.6|5731.6|0
1614555600000|2021-02-28 23:40:00|5741.7|5737.7|5744.7|5740.7|5746.6|5742.6|5740.3|5736.3|0
1614555900000|2021-02-28 23:45:00|5744.6|5740.6|5742.9|5738.9|5745.1|5741.1|5740.1|5736.1|0
1614556200000|2021-02-28 23:50:00|5743|5739|5741.1|5737.1|5744|5740|5739.7|5735.7|0
1614556500000|2021-02-28 23:55:00|5741|5737|5746|5742|5746.9|5742.9|5741|5737|0
1614556800000|2021-03-01 00:00:00|5746.1|5742.1|5749.5|5745.5|5749.5|5745.5|5744.6|5740.6|0
1614557100000|2021-03-01 00:05:00|5749.2|5745.2|5743.1|5739.1|5749.2|5745.2|5742.3|5738.3|0
1614557400000|2021-03-01 00:10:00|5742.8|5738.8|5748.2|5744.2|5748.8|5744.8|5741.8|5737.8|0
1614557700000|2021-03-01 00:15:00|5748.1|5744.1|5746.3|5743.3|5754.2|5751.2|5744.6|5741.6|0
1614558000000|2021-03-01 00:20:00|5746.4|5743.4|5744.6|5741.6|5749.2|5746.2|5742.9|5739.9|0
1614558300000|2021-03-01 00:25:00|5744.7|5741.7|5750.7|5747.7|5750.7|5747.7|5744.6|5741.6|0
1614558600000|2021-03-01 00:30:00|5750.8|5747.8|5755|5752|5755.3|5752.3|5750.8|5747.8|0
1614558900000|2021-03-01 00:35:00|5755.5|5752.5|5754.8|5751.8|5756.5|5753.5|5753.3|5750.3|0
1614559200000|2021-03-01 00:40:00|5754.9|5751.9|5754.5|5751.5|5756.2|5753.2|5754.5|5751.5|0
1614559500000|2021-03-01 00:45:00|5754.4|5751.4|5756.1|5753.1|5756.2|5753.2|5752.9|5749.9|0
1614559800000|2021-03-01 00:50:00|5755.6|5752.6|5756.4|5753.4|5757.9|5754.9|5754.7|5751.7|0
1614560100000|2021-03-01 00:55:00|5756.5|5753.5|5753.3|5750.3|5757.8|5754.8|5751.7|5748.7|0
1614560400000|2021-03-01 01:00:00|5753.4|5750.4|5751.5|5748.5|5756.3|5753.3|5749.9|5746.9|0
1614560700000|2021-03-01 01:05:00|5751.6|5748.6|5753.6|5750.6|5753.7|5750.7|5749.9|5746.9|0
1614561000000|2021-03-01 01:10:00|5753.7|5750.7|5754.5|5751.5|5755.9|5752.9|5752.8|5749.8|0
1614561300000|2021-03-01 01:15:00|5754.4|5751.4|5756|5753|5757.4|5754.4|5754.3|5751.3|0
1614561600000|2021-03-01 01:20:00|5755.9|5752.9|5754.5|5751.5|5757.4|5754.4|5754.4|5751.4|0
1614561900000|2021-03-01 01:25:00|5755.1|5752.1|5754.8|5751.8|5757.7|5754.7|5754.8|5751.8|0
1614562200000|2021-03-01 01:30:00|5755.4|5752.4|5753.4|5750.4|5756.4|5753.4|5753.4|5750.4|0
1614562500000|2021-03-01 01:35:00|5753.7|5750.7|5751.9|5748.9|5754.8|5751.8|5751.9|5748.9|0
1614562800000|2021-03-01 01:40:00|5752|5749|5755|5752|5755.1|5752.1|5751.9|5748.9|0
1614563100000|2021-03-01 01:45:00|5754.9|5751.9|5755.1|5752.1|5755.1|5752.1|5753.5|5750.5|0
1614563400000|2021-03-01 01:50:00|5755.6|5752.6|5756.7|5753.7|5758.1|5755.1|5755.1|5752.1|0
1614563700000|2021-03-01 01:55:00|5756.6|5753.6|5756.5|5753.5|5758.1|5755.1|5755|5752|0
1614564000000|2021-03-01 02:00:00|5756.4|5753.4|5755.1|5752.1|5758.1|5755.1|5755|5752|0
1614564300000|2021-03-01 02:05:00|5755|5752|5756.6|5753.6|5756.7|5753.7|5754.9|5751.9|0
1614564600000|2021-03-01 02:10:00|5756.7|5753.7|5756.7|5753.7|5756.8|5753.8|5756.5|5753.5|0
1614564900000|2021-03-01 02:15:00|5756.6|5753.6|5755|5752|5756.6|5753.6|5755|5752|0
1614565200000|2021-03-01 02:20:00|5754.9|5751.9|5756.3|5753.3|5756.4|5753.4|5754.8|5751.8|0
1614565500000|2021-03-01 02:25:00|5756.4|5753.4|5754.1|5751.1|5756.4|5753.4|5753.2|5750.2|0
1614565800000|2021-03-01 02:30:00|5754|5751|5753.2|5750.2|5754.8|5751.8|5751.7|5748.7|0
1614566100000|2021-03-01 02:35:00|5753.8|5750.8|5754.7|5751.7|5754.8|5751.8|5753.2|5750.2|0
1614566400000|2021-03-01 02:40:00|5754.6|5751.6|5753.1|5750.1|5754.6|5751.6|5753|5750|0
1614566700000|2021-03-01 02:45:00|5753|5750|5751.4|5748.4|5753.1|5750.1|5751.4|5748.4|0
1614567000000|2021-03-01 02:50:00|5751.5|5748.5|5751.3|5748.3|5752.9|5749.9|5751.3|5748.3|0
1614567300000|2021-03-01 02:55:00|5751.4|5748.4|5749.4|5746.4|5751.4|5748.4|5749.4|5746.4|0
1614567600000|2021-03-01 03:00:00|5749.5|5746.5|5747.7|5744.7|5750.9|5747.9|5746.3|5743.3|0
1614567900000|2021-03-01 03:05:00|5747.6|5744.6|5746.3|5743.3|5747.9|5744.9|5746.2|5743.2|0
1614568200000|2021-03-01 03:10:00|5746.4|5743.4|5748|5745|5749.5|5746.5|5746.3|5743.3|0
1614568500000|2021-03-01 03:15:00|5748.1|5745.1|5749.5|5746.5|5749.6|5746.6|5748|5745|0
1614568800000|2021-03-01 03:20:00|5749.4|5746.4|5751.1|5748.1|5751.1|5748.1|5749.4|5746.4|0
1614569100000|2021-03-01 03:25:00|5751|5748|5751.8|5748.8|5752.5|5749.5|5749.6|5746.6|0
1614569400000|2021-03-01 03:30:00|5752.5|5749.5|5748.1|5745.1|5752.6|5749.6|5748|5745|0
1614569700000|2021-03-01 03:35:00|5748|5745|5743.5|5740.5|5748.1|5745.1|5743.5|5740.5|0
1614570000000|2021-03-01 03:40:00|5744.2|5741.2|5748.3|5745.3|5749.7|5746.7|5744.2|5741.2|0
1614570300000|2021-03-01 03:45:00|5748.6|5745.6|5750.1|5747.1|5750.1|5747.1|5745.5|5742.5|0
1614570600000|2021-03-01 03:50:00|5750|5747|5748.4|5745.4|5750.1|5747.1|5746.9|5743.9|0
1614570900000|2021-03-01 03:55:00|5748.7|5745.7|5745.1|5742.1|5749.1|5746.1|5745|5742|0
1614571200000|2021-03-01 04:00:00|5745|5742|5746.3|5743.3|5748.1|5745.1|5745|5742|0
1614571500000|2021-03-01 04:05:00|5746.4|5743.4|5747.8|5744.8|5750.9|5747.9|5746.4|5743.4|0
1614571800000|2021-03-01 04:10:00|5747.9|5744.9|5747.7|5744.7|5749.4|5746.4|5747.7|5744.7|0
1614572100000|2021-03-01 04:15:00|5747.6|5744.6|5746.1|5743.1|5747.7|5744.7|5744.6|5741.6|0
1614572400000|2021-03-01 04:20:00|5746.2|5743.2|5740.3|5737.3|5746.2|5743.2|5740.2|5737.2|0
1614572700000|2021-03-01 04:25:00|5740.4|5737.4|5740.3|5737.3|5742|5739|5738.9|5735.9|0
1614573000000|2021-03-01 04:30:00|5740.4|5737.4|5742.1|5739.1|5743.5|5740.5|5740.4|5737.4|0
1614573300000|2021-03-01 04:35:00|5742.4|5739.4|5737.5|5734.5|5743.6|5740.6|5737.5|5734.5|0
1614573600000|2021-03-01 04:40:00|5737.4|5734.4|5735.9|5732.9|5737.5|5734.5|5735.8|5732.8|0
1614573900000|2021-03-01 04:45:00|5736.1|5733.1|5735.8|5732.8|5737.4|5734.4|5735.7|5732.7|0
1614574200000|2021-03-01 04:50:00|5735.7|5732.7|5734.3|5731.3|5735.7|5732.7|5732.7|5729.7|0
1614574500000|2021-03-01 04:55:00|5734.4|5731.4|5736.2|5733.2|5736.3|5733.3|5734.4|5731.4|0
1614574800000|2021-03-01 05:00:00|5736.3|5733.3|5737.7|5734.7|5739.3|5736.3|5736.3|5733.3|0
1614575100000|2021-03-01 05:05:00|5737.6|5734.6|5739|5736|5740.5|5737.5|5737.4|5734.4|0
1614575400000|2021-03-01 05:10:00|5739.1|5736.1|5740.6|5737.6|5742|5739|5739.1|5736.1|0
1614575700000|2021-03-01 05:15:00|5740.5|5737.5|5740.3|5737.3|5741.9|5738.9|5739.7|5736.7|0
1614576000000|2021-03-01 05:20:00|5740.4|5737.4|5740.2|5737.2|5742|5739|5740.2|5737.2|0
1614576300000|2021-03-01 05:25:00|5740.1|5737.1|5740.2|5737.2|5740.4|5737.4|5740.1|5737.1|0
1614576600000|2021-03-01 05:30:00|5740.1|5737.1|5738.8|5735.8|5742|5739|5738.7|5735.7|0
1614576900000|2021-03-01 05:35:00|5738.7|5735.7|5737.3|5734.3|5740.4|5737.4|5737.2|5734.2|0
1614577200000|2021-03-01 05:40:00|5737.4|5734.4|5740.2|5737.2|5740.4|5737.4|5737.4|5734.4|0
1614577500000|2021-03-01 05:45:00|5740.3|5737.3|5741.6|5738.6|5741.9|5738.9|5740.2|5737.2|0
1614577800000|2021-03-01 05:50:00|5741.5|5738.5|5743|5740|5743|5740|5741.5|5738.5|0
1614578100000|2021-03-01 05:55:00|5743.1|5740.1|5744.6|5741.6|5744.7|5741.7|5743|5740|0
1614578400000|2021-03-01 06:00:00|5744.7|5741.7|5745.5|5742.5|5746.7|5743.7|5741.7|5738.7|0
1614578700000|2021-03-01 06:05:00|5745.4|5742.4|5744.7|5741.7|5747|5744|5744|5741|0
1614579000000|2021-03-01 06:10:00|5745|5742|5739.4|5736.4|5745.4|5742.4|5739.2|5736.2|0
1614579300000|2021-03-01 06:15:00|5739.3|5736.3|5736.8|5733.8|5740.9|5737.9|5736.6|5733.6|0
1614579600000|2021-03-01 06:20:00|5736.9|5733.9|5736.8|5733.8|5738.4|5735.4|5736.7|5733.7|0
1614579900000|2021-03-01 06:25:00|5737.3|5734.3|5736.8|5733.8|5738.3|5735.3|5736.7|5733.7|0
1614580200000|2021-03-01 06:30:00|5736.7|5733.7|5739.9|5736.9|5739.9|5736.9|5736.7|5733.7|0
1614580500000|2021-03-01 06:35:00|5740|5737|5741.5|5738.5|5741.5|5738.5|5739.9|5736.9|0
1614580800000|2021-03-01 06:40:00|5741.4|5738.4|5744.4|5741.4|5744.6|5741.6|5741.4|5738.4|0
1614581100000|2021-03-01 06:45:00|5744.3|5741.3|5744.4|5741.4|5744.5|5741.5|5742.8|5739.8|0
1614581400000|2021-03-01 06:50:00|5744.5|5741.5|5745.7|5742.7|5745.9|5742.9|5744.3|5741.3|0
1614581700000|2021-03-01 06:55:00|5745.2|5742.2|5744.4|5741.4|5746|5743|5743.3|5740.3|0
1614582000000|2021-03-01 07:00:00|5744.2|5741.2|5743.7|5741.7|5745.2|5743.2|5739.4|5737.4|900
1614582300000|2021-03-01 07:05:00|5743.9|5741.9|5746.4|5744.4|5747.7|5745.7|5743.7|5741.7|283
1614582600000|2021-03-01 07:10:00|5746.7|5744.7|5747.4|5745.4|5749.7|5747.7|5745.7|5743.7|204
1614582900000|2021-03-01 07:15:00|5747.2|5745.2|5747.9|5745.9|5750.2|5748.2|5745.7|5743.7|118
1614583200000|2021-03-01 07:20:00|5748.2|5746.2|5751.4|5749.4|5754.2|5752.2|5747.2|5745.2|177
1614583500000|2021-03-01 07:25:00|5751.2|5749.2|5751.9|5749.9|5752.4|5750.4|5747.7|5745.7|108
1614583800000|2021-03-01 07:30:00|5752.2|5750.2|5751.9|5749.9|5754.2|5752.2|5751.2|5749.2|125
1614584100000|2021-03-01 07:35:00|5752.2|5750.2|5753.4|5751.4|5756.4|5754.4|5752.2|5750.2|193
1614584400000|2021-03-01 07:40:00|5753.7|5751.7|5751.2|5749.2|5754.2|5752.2|5749.9|5747.9|108
1614584700000|2021-03-01 07:45:00|5750.9|5748.9|5754.9|5752.9|5755.9|5753.9|5750.7|5748.7|131
1614585000000|2021-03-01 07:50:00|5754.7|5752.7|5756.9|5754.9|5758.7|5756.7|5754.4|5752.4|144
1614585300000|2021-03-01 07:55:00|5756.7|5754.7|5765.9|5763.9|5765.9|5763.9|5755.9|5753.9|429
1614585600000|2021-03-01 08:00:00|5765.4|5764.4|5789.2|5788.2|5791.9|5790.9|5761.4|5760.4|4316
1614585900000|2021-03-01 08:05:00|5788.2|5787.2|5787.2|5786.2|5790.9|5789.9|5781.7|5780.7|1410
1614586200000|2021-03-01 08:10:00|5786.9|5785.9|5794.9|5793.9|5795.9|5794.9|5785.7|5784.7|1103
1614586500000|2021-03-01 08:15:00|5795.2|5794.2|5787.9|5786.9|5798.2|5797.2|5786.2|5785.2|1097
1614586800000|2021-03-01 08:20:00|5788.2|5787.2|5788.4|5787.4|5793.4|5792.4|5782.7|5781.7|756
1614587100000|2021-03-01 08:25:00|5788.7|5787.7|5786.9|5785.9|5790.7|5789.7|5782.2|5781.2|733
1614587400000|2021-03-01 08:30:00|5786.2|5785.2|5789.9|5788.9|5790.2|5789.2|5779.7|5778.7|850
1614587700000|2021-03-01 08:35:00|5790.2|5789.2|5793.2|5792.2|5794.2|5793.2|5789.7|5788.7|593
1614588000000|2021-03-01 08:40:00|5792.9|5791.9|5795.9|5794.9|5796.2|5795.2|5791.7|5790.7|446
1614588300000|2021-03-01 08:45:00|5796.2|5795.2|5795.2|5794.2|5798.7|5797.7|5792.9|5791.9|496
1614588600000|2021-03-01 08:50:00|5795.4|5794.4|5796.4|5795.4|5797.9|5796.9|5794.4|5793.4|373
1614588900000|2021-03-01 08:55:00|5796.7|5795.7|5795.2|5794.2|5798.2|5797.2|5792.4|5791.4|351
1614589200000|2021-03-01 09:00:00|5794.9|5793.9|5795.4|5794.4|5800.2|5799.2|5794.9|5793.9|429
1614589500000|2021-03-01 09:05:00|5795.7|5794.7|5797.4|5796.4|5799.7|5798.7|5793.2|5792.2|360
1614589800000|2021-03-01 09:10:00|5797.7|5796.7|5796.7|5795.7|5800.7|5799.7|5796.4|5795.4|351
1614590100000|2021-03-01 09:15:00|5796.9|5795.9|5791.9|5790.9|5798.2|5797.2|5791.4|5790.4|380
1614590400000|2021-03-01 09:20:00|5791.7|5790.7|5790.4|5789.4|5793.4|5792.4|5789.2|5788.2|495
1614590700000|2021-03-01 09:25:00|5790.7|5789.7|5788.7|5787.7|5791.7|5790.7|5787.9|5786.9|292
1614591000000|2021-03-01 09:30:00|5788.4|5787.4|5791.2|5790.2|5792.7|5791.7|5788.2|5787.2|393
1614591300000|2021-03-01 09:35:00|5790.9|5789.9|5791.7|5790.7|5792.2|5791.2|5787.7|5786.7|336
1614591600000|2021-03-01 09:40:00|5791.4|5790.4|5794.4|5793.4|5794.7|5793.7|5790.2|5789.2|235
1614591900000|2021-03-01 09:45:00|5794.7|5793.7|5796.7|5795.7|5799.7|5798.7|5794.4|5793.4|378
1614592200000|2021-03-01 09:50:00|5796.4|5795.4|5797.4|5796.4|5798.2|5797.2|5795.7|5794.7|191
1614592500000|2021-03-01 09:55:00|5797.2|5796.2|5797.9|5796.9|5798.7|5797.7|5795.9|5794.9|160
1614592800000|2021-03-01 10:00:00|5798.2|5797.2|5797.2|5796.2|5798.7|5797.7|5795.9|5794.9|292
1614593100000|2021-03-01 10:05:00|5797.4|5796.4|5789.9|5788.9|5797.9|5796.9|5789.4|5788.4|483
1614593400000|2021-03-01 10:10:00|5789.7|5788.7|5790.2|5789.2|5793.2|5792.2|5789.7|5788.7|135
1614593700000|2021-03-01 10:15:00|5789.9|5788.9|5791.7|5790.7|5792.4|5791.4|5789.2|5788.2|177
1614594000000|2021-03-01 10:20:00|5791.9|5790.9|5794.2|5793.2|5794.2|5793.2|5790.4|5789.4|181
1614594300000|2021-03-01 10:25:00|5793.9|5792.9|5790.9|5789.9|5795.7|5794.7|5790.7|5789.7|199
1614594600000|2021-03-01 10:30:00|5790.7|5789.7|5790.2|5789.2|5791.7|5790.7|5788.7|5787.7|147
1614594900000|2021-03-01 10:35:00|5789.9|5788.9|5790.2|5789.2|5791.7|5790.7|5789.2|5788.2|110
1614595200000|2021-03-01 10:40:00|5789.7|5788.7|5788.4|5787.4|5790.4|5789.4|5787.7|5786.7|307
1614595500000|2021-03-01 10:45:00|5788.2|5787.2|5788.4|5787.4|5789.2|5788.2|5787.7|5786.7|129
1614595800000|2021-03-01 10:50:00|5788.7|5787.7|5789.7|5788.7|5791.7|5790.7|5788.2|5787.2|176
1614596100000|2021-03-01 10:55:00|5789.4|5788.4|5787.7|5786.7|5790.2|5789.2|5787.4|5786.4|182
1614596400000|2021-03-01 11:00:00|5788.2|5787.2|5784.2|5783.2|5788.9|5787.9|5784.2|5783.2|242
1614596700000|2021-03-01 11:05:00|5783.9|5782.9|5781.4|5780.4|5784.4|5783.4|5779.7|5778.7|324
1614597000000|2021-03-01 11:10:00|5781.7|5780.7|5780.2|5779.2|5783.7|5782.7|5780.2|5779.2|189
1614597300000|2021-03-01 11:15:00|5779.9|5778.9|5779.9|5778.9|5782.2|5781.2|5779.7|5778.7|124
1614597600000|2021-03-01 11:20:00|5780.2|5779.2|5778.2|5777.2|5780.2|5779.2|5775.7|5774.7|306
1614597900000|2021-03-01 11:25:00|5777.9|5776.9|5777.2|5776.2|5778.4|5777.4|5775.7|5774.7|234
1614598200000|2021-03-01 11:30:00|5776.9|5775.9|5775.7|5774.7|5777.2|5776.2|5774.7|5773.7|233
1614598500000|2021-03-01 11:35:00|5776.2|5775.2|5776.9|5775.9|5778.2|5777.2|5774.2|5773.2|234
1614598800000|2021-03-01 11:40:00|5777.2|5776.2|5779.7|5778.7|5779.9|5778.9|5777.2|5776.2|124
1614599100000|2021-03-01 11:45:00|5779.4|5778.4|5774.2|5773.2|5779.4|5778.4|5773.4|5772.4|253
1614599400000|2021-03-01 11:50:00|5773.9|5772.9|5768.2|5767.2|5774.2|5773.2|5765.9|5764.9|389
1614599700000|2021-03-01 11:55:00|5768.4|5767.4|5771.4|5770.4|5771.4|5770.4|5766.9|5765.9|218
1614600000000|2021-03-01 12:00:00|5771.2|5770.2|5769.4|5768.4|5772.2|5771.2|5768.7|5767.7|199
1614600300000|2021-03-01 12:05:00|5769.2|5768.2|5770.2|5769.2|5770.9|5769.9|5767.4|5766.4|188
1614600600000|2021-03-01 12:10:00|5770.4|5769.4|5770.9|5769.9|5773.2|5772.2|5770.2|5769.2|167
1614600900000|2021-03-01 12:15:00|5770.7|5769.7|5774.7|5773.7|5775.2|5774.2|5770.7|5769.7|247
1614601200000|2021-03-01 12:20:00|5774.2|5773.2|5773.7|5772.7|5775.9|5774.9|5771.7|5770.7|263
1614601500000|2021-03-01 12:25:00|5773.4|5772.4|5771.9|5770.9|5774.4|5773.4|5769.2|5768.2|364
1614601800000|2021-03-01 12:30:00|5771.7|5770.7|5771.2|5770.2|5772.7|5771.7|5767.2|5766.2|398
1614602100000|2021-03-01 12:35:00|5771.4|5770.4|5775.4|5774.4|5775.7|5774.7|5769.7|5768.7|221
1614602400000|2021-03-01 12:40:00|5775.5|5774.5|5776.8|5775.8|5777.8|5776.8|5773.8|5772.8|191
1614602700000|2021-03-01 12:45:00|5777|5776|5778.3|5777.3|5778.8|5777.8|5776|5775|171
1614603000000|2021-03-01 12:50:00|5778|5777|5780.5|5779.5|5781|5780|5777.3|5776.3|227
1614603300000|2021-03-01 12:55:00|5780.8|5779.8|5781.3|5780.3|5781.8|5780.8|5779.8|5778.8|227
1614603600000|2021-03-01 13:00:00|5781.8|5780.8|5784.8|5783.8|5785.5|5784.5|5780|5779|274
1614603900000|2021-03-01 13:05:00|5784.5|5783.5|5782.8|5781.8|5784.8|5783.8|5781.5|5780.5|317
1614604200000|2021-03-01 13:10:00|5783|5782|5780.5|5779.5|5783.3|5782.3|5780.5|5779.5|299
1614604500000|2021-03-01 13:15:00|5780.8|5779.8|5779.5|5778.5|5782.3|5781.3|5779|5778|369
1614604800000|2021-03-01 13:20:00|5779.8|5778.8|5779.3|5778.3|5781.3|5780.3|5777.8|5776.8|312
1614605100000|2021-03-01 13:25:00|5779.5|5778.5|5776.8|5775.8|5779.8|5778.8|5776.3|5775.3|218
1614605400000|2021-03-01 13:30:00|5777.3|5776.3|5776|5775|5777.8|5776.8|5775.8|5774.8|290
1614605700000|2021-03-01 13:35:00|5775.8|5774.8|5778.8|5777.8|5780|5779|5775.3|5774.3|322
1614606000000|2021-03-01 13:40:00|5779|5778|5779.8|5778.8|5781.8|5780.8|5778.5|5777.5|186
1614606300000|2021-03-01 13:45:00|5779.5|5778.5|5779.5|5778.5|5781.8|5780.8|5778.3|5777.3|1201
1614606600000|2021-03-01 13:50:00|5779.8|5778.8|5779.8|5778.8|5781.3|5780.3|5777.8|5776.8|204
1614606900000|2021-03-01 13:55:00|5780|5779|5778|5777|5780.8|5779.8|5777.8|5776.8|203
1614607200000|2021-03-01 14:00:00|5778.3|5777.3|5777.8|5776.8|5780.8|5779.8|5777.3|5776.3|207
1614607500000|2021-03-01 14:05:00|5778|5777|5775.5|5774.5|5783|5782|5773.8|5772.8|1070
1614607800000|2021-03-01 14:10:00|5775.8|5774.8|5779|5778|5779.8|5778.8|5775.5|5774.5|227
1614608100000|2021-03-01 14:15:00|5778.8|5777.8|5778.3|5777.3|5781|5780|5777.3|5776.3|260
1614608400000|2021-03-01 14:20:00|5778|5777|5775|5774|5779.3|5778.3|5774.8|5773.8|242
1614608700000|2021-03-01 14:25:00|5775.3|5774.3|5777.3|5776.3|5777.5|5776.5|5773.8|5772.8|296
1614609000000|2021-03-01 14:30:00|5777|5776|5779.3|5778.3|5782.3|5781.3|5776.5|5775.5|918
1614609300000|2021-03-01 14:35:00|5779|5778|5780.8|5779.8|5783.3|5782.3|5777.3|5776.3|603
1614609600000|2021-03-01 14:40:00|5781|5780|5786.8|5785.8|5787|5786|5780|5779|493
1614609900000|2021-03-01 14:45:00|5787|5786|5780|5779|5788|5787|5779|5778|717
1614610200000|2021-03-01 14:50:00|5779.8|5778.8|5778.8|5777.8|5781.5|5780.5|5774.8|5773.8|654
1614610500000|2021-03-01 14:55:00|5779.3|5778.3|5783|5782|5783.3|5782.3|5779|5778|313
1614610800000|2021-03-01 15:00:00|5783.5|5782.5|5786|5785|5788.3|5787.3|5779.8|5778.8|615
1614611100000|2021-03-01 15:05:00|5786.3|5785.3|5789|5788|5791.5|5790.5|5783.8|5782.8|1107
1614611400000|2021-03-01 15:10:00|5788.7|5787.7|5790.2|5789.2|5790.2|5789.2|5786.5|5785.5|400
1614611700000|2021-03-01 15:15:00|5790.5|5789.5|5800.5|5799.5|5800.5|5799.5|5790.2|5789.2|502
1614612000000|2021-03-01 15:20:00|5800.7|5799.7|5797.5|5796.5|5802|5801|5797.5|5796.5|621
1614612300000|2021-03-01 15:25:00|5797.7|5796.7|5793|5792|5799.5|5798.5|5790.5|5789.5|611
1614612600000|2021-03-01 15:30:00|5793.2|5792.2|5793.5|5792.5|5794.5|5793.5|5790.7|5789.7|510
1614612900000|2021-03-01 15:35:00|5793.2|5792.2|5795.7|5794.7|5797.5|5796.5|5792.5|5791.5|336
1614613200000|2021-03-01 15:40:00|5796|5795|5799.5|5798.5|5799.7|5798.7|5795|5794|409
1614613500000|2021-03-01 15:45:00|5799.2|5798.2|5801.2|5800.2|5801.5|5800.5|5796.5|5795.5|423
1614613800000|2021-03-01 15:50:00|5801|5800|5798|5797|5802|5801|5796.5|5795.5|437
1614614100000|2021-03-01 15:55:00|5798.2|5797.2|5801.2|5800.2|5804|5803|5797|5796|678
1614614400000|2021-03-01 16:00:00|5801.5|5800.5|5798.5|5797.5|5803.5|5802.5|5798.2|5797.2|658
1614614700000|2021-03-01 16:05:00|5798.2|5797.2|5799.7|5798.7|5800|5799|5794.7|5793.7|567
1614615000000|2021-03-01 16:10:00|5800|5799|5803.5|5802.5|5804|5803|5797.5|5796.5|455
1614615300000|2021-03-01 16:15:00|5803.7|5802.7|5806|5805|5806|5805|5799|5798|1425
1614615600000|2021-03-01 16:20:00|5805.7|5804.7|5800.5|5799.5|5805.7|5804.7|5799.5|5798.5|810
1614615900000|2021-03-01 16:25:00|5801|5800|5795.5|5794.5|5802.7|5801.7|5793.5|5792.5|1491
1614616200000|2021-03-01 16:30:00|5795.7|5794.7|5795.3|5793.3|5800.3|5798.3|5792.3|5790.3|2820
1614616500000|2021-03-01 16:35:00|5795|5793|5798.8|5796.8|5800|5798|5794.8|5792.8|1831
1614616800000|2021-03-01 16:40:00|5798.5|5796.5|5803.8|5801.8|5804.3|5802.3|5798.3|5796.3|515
1614617100000|2021-03-01 16:45:00|5803.3|5801.3|5800|5798|5803.5|5801.5|5799.3|5797.3|166
1614617400000|2021-03-01 16:50:00|5799.8|5797.8|5800.5|5798.5|5800.8|5798.8|5799.3|5797.3|75
1614617700000|2021-03-01 16:55:00|5800.3|5798.3|5801.3|5799.3|5802.3|5800.3|5800.3|5798.3|213
1614618000000|2021-03-01 17:00:00|5801.8|5799.8|5802.3|5800.3|5803.8|5801.8|5801.3|5799.3|173
1614618300000|2021-03-01 17:05:00|5802.5|5800.5|5802.3|5800.3|5803.3|5801.3|5802|5800|205
1614618600000|2021-03-01 17:10:00|5802|5800|5802.3|5800.3|5803.3|5801.3|5801.3|5799.3|108
1614618900000|2021-03-01 17:15:00|5801.8|5799.8|5798.8|5796.8|5802.3|5800.3|5798.3|5796.3|165
1614619200000|2021-03-01 17:20:00|5798.5|5796.5|5800.8|5798.8|5801.5|5799.5|5797.8|5795.8|238
1614619500000|2021-03-01 17:25:00|5800.5|5798.5|5802.3|5800.3|5802.8|5800.8|5800|5798|131
1614619800000|2021-03-01 17:30:00|5802|5800|5804|5802|5804.3|5802.3|5801.8|5799.8|49
1614620100000|2021-03-01 17:35:00|5803.8|5801.8|5800.8|5798.8|5804.3|5802.3|5800.3|5798.3|55
1614620400000|2021-03-01 17:40:00|5801|5799|5802|5800|5802.3|5800.3|5799.3|5797.3|83
1614620700000|2021-03-01 17:45:00|5802.3|5800.3|5803|5801|5803.5|5801.5|5800.5|5798.5|54
1614621000000|2021-03-01 17:50:00|5803.3|5801.3|5801|5799|5803.5|5801.5|5800.3|5798.3|73
1614621300000|2021-03-01 17:55:00|5800.8|5798.8|5796.3|5794.3|5801|5799|5796.3|5794.3|208
1614621600000|2021-03-01 18:00:00|5796.8|5794.8|5797.3|5795.3|5797.3|5795.3|5795.3|5793.3|151
1614621900000|2021-03-01 18:05:00|5797|5795|5797.3|5795.3|5799.3|5797.3|5796.8|5794.8|65
1614622200000|2021-03-01 18:10:00|5797|5795|5795.3|5793.3|5798.3|5796.3|5795|5793|50
1614622500000|2021-03-01 18:15:00|5795|5793|5795.3|5793.3|5796.8|5794.8|5794.5|5792.5|106
1614622800000|2021-03-01 18:20:00|5795|5793|5795.5|5793.5|5797.8|5795.8|5794.8|5792.8|94
1614623100000|2021-03-01 18:25:00|5795.3|5793.3|5797.5|5795.5|5797.8|5795.8|5795.3|5793.3|14
1614623400000|2021-03-01 18:30:00|5797.8|5795.8|5799.8|5797.8|5800.3|5798.3|5797.5|5795.5|88
1614623700000|2021-03-01 18:35:00|5800|5798|5802|5800|5802.3|5800.3|5799.5|5797.5|37
1614624000000|2021-03-01 18:40:00|5802.3|5800.3|5802.8|5800.8|5804.3|5802.3|5802|5800|85
1614624300000|2021-03-01 18:45:00|5802.5|5800.5|5801.5|5799.5|5802.8|5800.8|5799.3|5797.3|48
1614624600000|2021-03-01 18:50:00|5801.3|5799.3|5800.8|5798.8|5802.5|5800.5|5800|5798|10
1614624900000|2021-03-01 18:55:00|5801|5799|5802|5800|5802.3|5800.3|5800.8|5798.8|26
1614625200000|2021-03-01 19:00:00|5802.3|5800.3|5802.8|5800.8|5804.5|5802.5|5801|5799|44
1614625500000|2021-03-01 19:05:00|5802.5|5800.5|5805|5803|5806.3|5804.3|5802|5800|206
1614625800000|2021-03-01 19:10:00|5805.3|5803.3|5806.8|5804.8|5807|5805|5804.3|5802.3|51
1614626100000|2021-03-01 19:15:00|5806.5|5804.5|5807.3|5805.3|5808|5806|5806.5|5804.5|37
1614626400000|2021-03-01 19:20:00|5807.5|5805.5|5806.3|5804.3|5807.8|5805.8|5805.5|5803.5|23
1614626700000|2021-03-01 19:25:00|5806|5804|5808|5806|5808.5|5806.5|5806|5804|76
1614627000000|2021-03-01 19:30:00|5808.3|5806.3|5806.8|5804.8|5808.5|5806.5|5806.5|5804.5|19
1614627300000|2021-03-01 19:35:00|5807|5805|5807.3|5805.3|5808.3|5806.3|5807|5805|26
1614627600000|2021-03-01 19:40:00|5807.5|5805.5|5809.5|5807.5|5810.3|5808.3|5807.3|5805.3|63
1614627900000|2021-03-01 19:45:00|5809.3|5807.3|5808.8|5806.8|5809.8|5807.8|5807.8|5805.8|61
1614628200000|2021-03-01 19:50:00|5809|5807|5811.5|5809.5|5812.3|5810.3|5808.5|5806.5|107
1614628500000|2021-03-01 19:55:00|5811.3|5809.3|5809|5807|5811.8|5809.8|5809|5807|25
1614628800000|2021-03-01 20:00:00|5809.3|5807.3|5809.8|5807.8|5810.5|5808.5|5809.3|5807.3|26
1614629100000|2021-03-01 20:05:00|5809.5|5807.5|5808.8|5806.8|5810|5808|5808.3|5806.3|64
1614629400000|2021-03-01 20:10:00|5809|5807|5808|5806|5809.3|5807.3|5807.3|5805.3|46
1614629700000|2021-03-01 20:15:00|5807.8|5805.8|5807.5|5805.5|5809.3|5807.3|5805.3|5803.3|52
1614630000000|2021-03-01 20:20:00|5807.8|5805.8|5807|5805|5808.3|5806.3|5806.8|5804.8|18
1614630300000|2021-03-01 20:25:00|5806.8|5804.8|5807.3|5805.3|5808.3|5806.3|5806.5|5804.5|66
1614630600000|2021-03-01 20:30:00|5807|5805|5806|5804|5807.8|5805.8|5804.5|5802.5|70
1614630900000|2021-03-01 20:35:00|5806.3|5804.3|5803.5|5801.5|5806.8|5804.8|5802.8|5800.8|44
1614631200000|2021-03-01 20:40:00|5803.3|5801.3|5803.3|5801.3|5804.5|5802.5|5802.5|5800.5|105
1614631500000|2021-03-01 20:45:00|5803|5801|5804.8|5802.8|5807.3|5805.3|5802.3|5800.3|226
1614631800000|2021-03-01 20:50:00|5804.5|5802.5|5806.5|5804.5|5806.8|5804.8|5801.3|5799.3|166
1614632100000|2021-03-01 20:55:00|5806.3|5804.3|5811.3|5809.3|5812.3|5810.3|5803.8|5801.8|220
1614632400000|2021-03-01 21:00:00|5811.5|5809.5|5807.7|5803.7|5811.5|5809.5|5802.8|5798.8|0
1614632700000|2021-03-01 21:05:00|5807.8|5803.8|5810.4|5806.4|5810.4|5806.4|5806.9|5802.9|0
1614633000000|2021-03-01 21:10:00|5810.5|5806.5|5810.4|5806.4|5813.2|5809.2|5809.8|5805.8|0
1614633300000|2021-03-01 21:15:00|5810.3|5806.3|5811.2|5807.2|5812.1|5808.1|5809.7|5805.7|0
1614633600000|2021-03-01 21:20:00|5810.9|5806.9|5810.5|5806.5|5810.9|5806.9|5810.5|5806.5|0
1614633900000|2021-03-01 21:25:00|5810.6|5806.6|5810.6|5806.6|5810.8|5806.8|5810.2|5806.2|0
1614634200000|2021-03-01 21:30:00|5809.9|5805.9|5812.5|5808.5|5813.5|5809.5|5809.9|5805.9|0
1614634500000|2021-03-01 21:35:00|5812.6|5808.6|5815.8|5811.8|5816|5812|5812.6|5808.6|0
1614634800000|2021-03-01 21:40:00|5816.1|5812.1|5817.4|5813.4|5817.7|5813.7|5815.8|5811.8|0
1614635100000|2021-03-01 21:45:00|5817.5|5813.5|5816.8|5812.8|5818.4|5814.4|5815.3|5811.3|0
1614635400000|2021-03-01 21:50:00|5816.5|5812.5|5817.3|5813.3|5817.6|5813.6|5816.2|5812.2|0
1614635700000|2021-03-01 21:55:00|5817.4|5813.4|5815.4|5811.4|5817.6|5813.6|5813.9|5809.9|0
1614636000000|2021-03-01 22:00:00|5815.2|5811.2|5815.2|5811.2|5815.7|5811.7|5814.8|5810.8|0
1614636300000|2021-03-01 22:05:00|5814.7|5810.7|5814.5|5810.5|5814.7|5810.7|5814.5|5810.5|0
1614636600000|2021-03-01 22:10:00|5814.3|5810.3|5814.6|5810.6|5814.7|5810.7|5814.3|5810.3|0
1614636900000|2021-03-01 22:15:00|5814.7|5810.7|5814.4|5810.4|5814.7|5810.7|5814.4|5810.4|0
1614637200000|2021-03-01 22:20:00|5814.6|5810.6|5814.7|5810.7|5814.8|5810.8|5814.4|5810.4|0
1614637500000|2021-03-01 22:25:00|5814.8|5810.8|5814.7|5810.7|5814.8|5810.8|5814.6|5810.6|0
1614637800000|2021-03-01 22:30:00|5814.8|5810.8|5814.7|5810.7|5814.8|5810.8|5814.7|5810.7|0
1614638100000|2021-03-01 22:35:00|5814.8|5810.8|5814.6|5810.6|5814.8|5810.8|5814.6|5810.6|0
1614638400000|2021-03-01 22:40:00|5814.7|5810.7|5814.8|5810.8|5814.8|5810.8|5814.7|5810.7|0
1614638700000|2021-03-01 22:45:00|5814.7|5810.7|5814.8|5810.8|5814.8|5810.8|5814.7|5810.7|0
1614639000000|2021-03-01 22:50:00|5814.8|5810.8|5814.8|5810.8|5814.9|5810.9|5814.8|5810.8|0
1614639300000|2021-03-01 22:55:00|5814.9|5810.9|5814.9|5810.9|5815.1|5811.1|5814.8|5810.8|0
1614639600000|2021-03-01 23:00:00|5814.8|5810.8|5818.1|5814.1|5819|5815|5813|5809|0
1614639900000|2021-03-01 23:05:00|5818|5814|5819.9|5815.9|5819.9|5815.9|5817.8|5813.8|0
1614640200000|2021-03-01 23:10:00|5820.2|5816.2|5817.9|5813.9|5820.2|5816.2|5817.9|5813.9|0
1614640500000|2021-03-01 23:15:00|5818|5814|5818.2|5814.2|5818.8|5814.8|5817.9|5813.9|0
1614640800000|2021-03-01 23:20:00|5817.9|5813.9|5815|5811|5818.2|5814.2|5813.2|5809.2|0
1614641100000|2021-03-01 23:25:00|5815.3|5811.3|5816.3|5812.3|5817.9|5813.9|5815.3|5811.3|0
1614641400000|2021-03-01 23:30:00|5816.5|5812.5|5819|5815|5819|5815|5815.5|5811.5|0
1614641700000|2021-03-01 23:35:00|5818.9|5814.9|5818.7|5814.7|5819|5815|5817.1|5813.1|0
1614642000000|2021-03-01 23:40:00|5818.9|5814.9|5815.7|5811.7|5819|5815|5815.4|5811.4|0
1614642300000|2021-03-01 23:45:00|5815.6|5811.6|5815.9|5811.9|5816.5|5812.5|5814|5810|0
1614642600000|2021-03-01 23:50:00|5816.2|5812.2|5814.8|5810.8|5817.9|5813.9|5814.5|5810.5|0
1614642900000|2021-03-01 23:55:00|5814.9|5810.9|5815.9|5811.9|5815.9|5811.9|5814.3|5810.3|0
1614643200000|2021-03-02 00:00:00|5815.7|5811.7|5816.6|5812.6|5818.5|5814.5|5811.7|5807.7|0
1614643500000|2021-03-02 00:05:00|5816.5|5812.5|5813.2|5809.2|5817.8|5813.8|5812.2|5808.2|0
1614643800000|2021-03-02 00:10:00|5813.3|5809.3|5809.9|5805.9|5815.6|5811.6|5809.9|5805.9|0
1614644100000|2021-03-02 00:15:00|5810.1|5806.1|5806.8|5803.8|5810.7|5807.2|5804.1|5801.1|0
1614644400000|2021-03-02 00:20:00|5806.9|5803.9|5809|5806|5812.8|5809.8|5806.8|5803.8|0
1614644700000|2021-03-02 00:25:00|5808.9|5805.9|5810.4|5807.4|5813.4|5810.4|5808.9|5805.9|0
1614645000000|2021-03-02 00:30:00|5810.7|5807.7|5806.3|5803.3|5812.2|5809.2|5806.1|5803.1|0
1614645300000|2021-03-02 00:35:00|5806.8|5803.8|5804.8|5801.8|5807.8|5804.8|5804.8|5801.8|0
1614645600000|2021-03-02 00:40:00|5804.9|5801.9|5806.5|5803.5|5807.9|5804.9|5804.8|5801.8|0
1614645900000|2021-03-02 00:45:00|5806.1|5803.1|5800.6|5797.6|5806.3|5803.3|5800.4|5797.4|0
1614646200000|2021-03-02 00:50:00|5801.1|5798.1|5803.5|5800.5|5805|5802|5801.1|5798.1|0
1614646500000|2021-03-02 00:55:00|5803.4|5800.4|5803.5|5800.5|5805|5802|5802|5799|0
1614646800000|2021-03-02 01:00:00|5803.4|5800.4|5804.9|5801.9|5804.9|5801.9|5802.6|5799.6|0
1614647100000|2021-03-02 01:05:00|5805.2|5802.2|5804.8|5801.8|5806.3|5803.3|5803.3|5800.3|0
1614647400000|2021-03-02 01:10:00|5804.7|5801.7|5803.2|5800.2|5804.8|5801.8|5801.6|5798.6|0
1614647700000|2021-03-02 01:15:00|5803.1|5800.1|5803.3|5800.3|5804.8|5801.8|5801.7|5798.7|0
1614648000000|2021-03-02 01:20:00|5803.2|5800.2|5804.6|5801.6|5804.7|5801.7|5801.6|5798.6|0
1614648300000|2021-03-02 01:25:00|5804.3|5801.3|5803.3|5800.3|5805.5|5802.5|5803.2|5800.2|0
1614648600000|2021-03-02 01:30:00|5803.2|5800.2|5798.5|5795.5|5803.3|5800.3|5798.5|5795.5|0
1614648900000|2021-03-02 01:35:00|5798.4|5795.4|5794.3|5791.3|5798.5|5795.5|5792.7|5789.7|0
1614649200000|2021-03-02 01:40:00|5794.2|5791.2|5794.3|5791.3|5794.4|5791.4|5791.4|5788.4|0
1614649500000|2021-03-02 01:45:00|5794.2|5791.2|5795.9|5792.9|5795.9|5792.9|5791.2|5788.2|0
1614649800000|2021-03-02 01:50:00|5795.8|5792.8|5793|5790|5795.9|5792.9|5789.9|5786.9|0
1614650100000|2021-03-02 01:55:00|5792.9|5789.9|5790|5787|5793|5790|5789.9|5786.9|0
1614650400000|2021-03-02 02:00:00|5789.9|5786.9|5791.5|5788.5|5791.6|5788.6|5788.5|5785.5|0
1614650700000|2021-03-02 02:05:00|5791.6|5788.6|5798.9|5795.9|5799|5796|5791.5|5788.5|0
1614651000000|2021-03-02 02:10:00|5799|5796|5800.4|5797.4|5800.5|5797.5|5797.4|5794.4|0
1614651300000|2021-03-02 02:15:00|5800.3|5797.3|5796.7|5793.7|5800.4|5797.4|5796|5793|0
1614651600000|2021-03-02 02:20:00|5796|5793|5786.5|5783.5|5797.4|5794.4|5786.5|5783.5|0
1614651900000|2021-03-02 02:25:00|5786.8|5783.8|5788.1|5785.1|5788.2|5785.2|5785|5782|0
1614652200000|2021-03-02 02:30:00|5788.2|5785.2|5788.1|5785.1|5789.5|5786.5|5786.5|5783.5|0
1614652500000|2021-03-02 02:35:00|5788|5785|5786.5|5783.5|5788.1|5785.1|5786.5|5783.5|0
1614652800000|2021-03-02 02:40:00|5786|5783|5783.4|5780.4|5786.6|5783.6|5781.9|5778.9|0
1614653100000|2021-03-02 02:45:00|5783.3|5780.3|5786.5|5783.5|5786.5|5783.5|5783.3|5780.3|0
1614653400000|2021-03-02 02:50:00|5786.4|5783.4|5780.7|5777.7|5786.5|5783.5|5779.1|5776.1|0
1614653700000|2021-03-02 02:55:00|5780.6|5777.6|5780.5|5777.5|5782.2|5779.2|5777.5|5774.5|0
1614654000000|2021-03-02 03:00:00|5780.2|5777.2|5782.3|5779.3|5782.3|5779.3|5779|5776|0
1614654300000|2021-03-02 03:05:00|5782.2|5779.2|5780.8|5777.8|5782.2|5779.2|5779.1|5776.1|0
1614654600000|2021-03-02 03:10:00|5780.9|5777.9|5782.4|5779.4|5784.6|5781.6|5780.8|5777.8|0
1614654900000|2021-03-02 03:15:00|5782.5|5779.5|5780.9|5777.9|5782.5|5779.5|5779.3|5776.3|0
1614655200000|2021-03-02 03:20:00|5780.8|5777.8|5781|5778|5784.1|5781.1|5779.3|5776.3|0
1614655500000|2021-03-02 03:25:00|5781.3|5778.3|5778.1|5775.1|5782.5|5779.5|5778|5775|0
1614655800000|2021-03-02 03:30:00|5778.2|5775.2|5776.5|5773.5|5778.2|5775.2|5774.4|5771.4|0
1614656100000|2021-03-02 03:35:00|5776|5773|5778.5|5775.5|5778.5|5775.5|5775|5772|0
1614656400000|2021-03-02 03:40:00|5778.6|5775.6|5778.6|5775.6|5780.2|5777.2|5777.8|5774.8|0
1614656700000|2021-03-02 03:45:00|5778.3|5775.3|5780.4|5777.4|5781.6|5778.6|5777.9|5774.9|0
1614657000000|2021-03-02 03:50:00|5780.3|5777.3|5780.3|5777.3|5781.9|5778.9|5778.8|5775.8|0
1614657300000|2021-03-02 03:55:00|5781|5778|5783|5780|5784.5|5781.5|5780.3|5777.3|0
1614657600000|2021-03-02 04:00:00|5783.3|5780.3|5786.4|5783.4|5786.4|5783.4|5783.1|5780.1|0
1614657900000|2021-03-02 04:05:00|5786.5|5783.5|5783.5|5780.5|5786.5|5783.5|5783.5|5780.5|0
1614658200000|2021-03-02 04:10:00|5782.9|5779.9|5783.6|5780.6|5783.7|5780.7|5780.6|5777.6|0
1614658500000|2021-03-02 04:15:00|5783.5|5780.5|5780.6|5777.6|5783.6|5780.6|5780.5|5777.5|0
1614658800000|2021-03-02 04:20:00|5780.7|5777.7|5780.6|5777.6|5780.7|5777.7|5779|5776|0
1614659100000|2021-03-02 04:25:00|5780.3|5777.3|5780.5|5777.5|5780.6|5777.6|5779|5776|0
1614659400000|2021-03-02 04:30:00|5780.6|5777.6|5783.6|5780.6|5783.8|5780.8|5780.6|5777.6|0
1614659700000|2021-03-02 04:35:00|5783.7|5780.7|5782.2|5779.2|5783.7|5780.7|5782.1|5779.1|0
1614660000000|2021-03-02 04:40:00|5782.1|5779.1|5782|5779|5783.5|5780.5|5780.6|5777.6|0
1614660300000|2021-03-02 04:45:00|5782.2|5779.2|5780.7|5777.7|5783.8|5780.8|5780.7|5777.7|0
1614660600000|2021-03-02 04:50:00|5780.6|5777.6|5782.1|5779.1|5782.2|5779.2|5780.6|5777.6|0
1614660900000|2021-03-02 04:55:00|5782.2|5779.2|5781.4|5778.4|5783.7|5780.7|5780.7|5777.7|0
1614661200000|2021-03-02 05:00:00|5782.1|5779.1|5776.2|5773.2|5782.2|5779.2|5776.1|5773.1|0
1614661500000|2021-03-02 05:05:00|5776.1|5773.1|5780|5777|5780.7|5777.7|5776.1|5773.1|0
1614661800000|2021-03-02 05:10:00|5779.7|5776.7|5777.7|5774.7|5780.7|5777.7|5777.7|5774.7|0
1614662100000|2021-03-02 05:15:00|5777.8|5774.8|5777.7|5774.7|5779.2|5776.2|5776.2|5773.2|0
1614662400000|2021-03-02 05:20:00|5777.6|5774.6|5777.1|5774.1|5778.1|5775.1|5776.4|5773.4|0
1614662700000|2021-03-02 05:25:00|5776.9|5773.9|5774.8|5771.8|5777.9|5774.9|5774.7|5771.7|0
1614663000000|2021-03-02 05:30:00|5774.9|5771.9|5780.4|5777.4|5781.2|5778.2|5774.9|5771.9|0
1614663300000|2021-03-02 05:35:00|5780.6|5777.6|5778.3|5775.3|5781.1|5778.1|5776.7|5773.7|0
1614663600000|2021-03-02 05:40:00|5778.2|5775.2|5779.9|5776.9|5781.6|5778.6|5777.6|5774.6|0
1614663900000|2021-03-02 05:45:00|5779.8|5776.8|5780.9|5777.9|5780.9|5777.9|5777.9|5774.9|0
1614664200000|2021-03-02 05:50:00|5781|5778|5782.9|5779.9|5783|5780|5780.4|5777.4|0
1614664500000|2021-03-02 05:55:00|5783|5780|5781.5|5778.5|5783|5780|5779.8|5776.8|0
1614664800000|2021-03-02 06:00:00|5781.6|5778.6|5782.4|5779.4|5782.5|5779.5|5778.6|5775.6|0
1614665100000|2021-03-02 06:05:00|5782.5|5779.5|5789.5|5786.5|5790.2|5787.2|5782.3|5779.3|0
1614665400000|2021-03-02 06:10:00|5789.3|5786.3|5791.9|5788.9|5793.5|5790.5|5788.8|5785.8|0
1614665700000|2021-03-02 06:15:00|5791.8|5788.8|5790.4|5787.4|5791.9|5788.9|5788.9|5785.9|0
1614666000000|2021-03-02 06:20:00|5790.5|5787.5|5794.4|5791.4|5794.4|5791.4|5789.9|5786.9|0
1614666300000|2021-03-02 06:25:00|5794.3|5791.3|5792.8|5789.8|5794.4|5791.4|5791.2|5788.2|0
1614666600000|2021-03-02 06:30:00|5792.9|5789.9|5786.7|5783.7|5792.9|5789.9|5786.7|5783.7|0
1614666900000|2021-03-02 06:35:00|5786.4|5783.4|5786.6|5783.6|5786.7|5783.7|5784.9|5781.9|0
1614667200000|2021-03-02 06:40:00|5786.7|5783.7|5786.7|5783.7|5788.3|5785.3|5786.6|5783.6|0
1614667500000|2021-03-02 06:45:00|5786.6|5783.6|5786.9|5783.9|5786.9|5783.9|5786.6|5783.6|0
1614667800000|2021-03-02 06:50:00|5786.8|5783.8|5787|5784|5788.5|5785.5|5785.4|5782.4|0
1614668100000|2021-03-02 06:55:00|5787.1|5784.1|5786.9|5783.9|5788.6|5785.6|5785.5|5782.5|0
1614668400000|2021-03-02 07:00:00|5787|5784|5784.3|5782.3|5788.8|5786.8|5778.8|5776.8|968
1614668700000|2021-03-02 07:05:00|5784.5|5782.5|5781.5|5779.5|5784.5|5782.5|5779.8|5777.8|161
1614669000000|2021-03-02 07:10:00|5781.8|5779.8|5784|5782|5787|5785|5781.5|5779.5|127
1614669300000|2021-03-02 07:15:00|5783.8|5781.8|5784.5|5782.5|5784.8|5782.8|5781|5779|101
1614669600000|2021-03-02 07:20:00|5784.3|5782.3|5785.8|5783.8|5788|5786|5782|5780|97
1614669900000|2021-03-02 07:25:00|5785.5|5783.5|5788.5|5786.5|5790|5788|5785|5783|83
1614670200000|2021-03-02 07:30:00|5788.3|5786.3|5787.5|5785.5|5789|5787|5783.5|5781.5|76
1614670500000|2021-03-02 07:35:00|5787.3|5785.3|5786.5|5784.5|5788|5786|5785.3|5783.3|35
1614670800000|2021-03-02 07:40:00|5786|5784|5780|5778|5786|5784|5778.8|5776.8|149
1614671100000|2021-03-02 07:45:00|5779.8|5777.8|5781.5|5779.5|5782.5|5780.5|5778.8|5776.8|51
1614671400000|2021-03-02 07:50:00|5781.3|5779.3|5779|5777|5781.5|5779.5|5777.8|5775.8|94
1614671700000|2021-03-02 07:55:00|5778.8|5776.8|5778.5|5776.5|5780.8|5778.8|5776|5774|309
1614672000000|2021-03-02 08:00:00|5778|5777|5783|5782|5784.3|5783.3|5773.3|5772.3|2195
1614672300000|2021-03-02 08:05:00|5783.8|5782.8|5784.5|5783.5|5785.8|5784.8|5776|5775|1016
1614672600000|2021-03-02 08:10:00|5784.8|5783.8|5798.3|5797.3|5798.5|5797.5|5784.5|5783.5|1084
1614672900000|2021-03-02 08:15:00|5798.5|5797.5|5799|5798|5800.3|5799.3|5795.3|5794.3|546
1614673200000|2021-03-02 08:20:00|5799.3|5798.3|5795.5|5794.5|5804|5803|5795|5794|572
1614673500000|2021-03-02 08:25:00|5795.8|5794.8|5788.3|5787.3|5796.8|5795.8|5787.5|5786.5|480
1614673800000|2021-03-02 08:30:00|5788.5|5787.5|5796.8|5795.8|5797.8|5796.8|5786.5|5785.5|376
1614674100000|2021-03-02 08:35:00|5796.5|5795.5|5806.3|5805.3|5809.5|5808.5|5795|5794|470
1614674400000|2021-03-02 08:40:00|5805.9|5804.9|5803.9|5802.9|5808.4|5807.4|5803.6|5802.6|337
1614674700000|2021-03-02 08:45:00|5804.1|5803.1|5802.1|5801.1|5806.4|5805.4|5801.6|5800.6|308
1614675000000|2021-03-02 08:50:00|5801.9|5800.9|5796.6|5795.6|5803.4|5802.4|5796.1|5795.1|331
1614675300000|2021-03-02 08:55:00|5796.4|5795.4|5784.1|5783.1|5796.6|5795.6|5782.6|5781.6|646
1614675600000|2021-03-02 09:00:00|5784.6|5783.6|5787.9|5786.9|5788.4|5787.4|5782.1|5781.1|342
1614675900000|2021-03-02 09:05:00|5787.6|5786.6|5786.9|5785.9|5788.6|5787.6|5783.9|5782.9|337
1614676200000|2021-03-02 09:10:00|5787.1|5786.1|5782.9|5781.9|5787.1|5786.1|5778.4|5777.4|517
1614676500000|2021-03-02 09:15:00|5783.1|5782.1|5781.4|5780.4|5787.1|5786.1|5781.1|5780.1|312
1614676800000|2021-03-02 09:20:00|5781.6|5780.6|5784.9|5783.9|5784.9|5783.9|5780.9|5779.9|264
1614677100000|2021-03-02 09:25:00|5784.4|5783.4|5790.1|5789.1|5790.4|5789.4|5783.9|5782.9|292
1614677400000|2021-03-02 09:30:00|5789.9|5788.9|5790.1|5789.1|5791.4|5790.4|5787.9|5786.9|356
1614677700000|2021-03-02 09:35:00|5790.4|5789.4|5793.6|5792.6|5795.6|5794.6|5789.9|5788.9|219
1614678000000|2021-03-02 09:40:00|5793.9|5792.9|5799.9|5798.9|5799.9|5798.9|5793.6|5792.6|193
1614678300000|2021-03-02 09:45:00|5799.4|5798.4|5800.4|5799.4|5801.9|5800.9|5799.1|5798.1|350
1614678600000|2021-03-02 09:50:00|5800.6|5799.6|5799.4|5798.4|5801.4|5800.4|5796.1|5795.1|289
1614678900000|2021-03-02 09:55:00|5799.1|5798.1|5797.6|5796.6|5802.6|5801.6|5796.9|5795.9|232
1614679200000|2021-03-02 10:00:00|5797.4|5796.4|5801.1|5800.1|5802.9|5801.9|5797.4|5796.4|318
1614679500000|2021-03-02 10:05:00|5800.9|5799.9|5798.6|5797.6|5803.4|5802.4|5796.6|5795.6|299
1614679800000|2021-03-02 10:10:00|5798.9|5797.9|5803.1|5802.1|5803.9|5802.9|5798.9|5797.9|245
1614680100000|2021-03-02 10:15:00|5803.4|5802.4|5804.4|5803.4|5805.4|5804.4|5801.9|5800.9|262
1614680400000|2021-03-02 10:20:00|5804.1|5803.1|5806.9|5805.9|5808.4|5807.4|5803.4|5802.4|398
1614680700000|2021-03-02 10:25:00|5806.6|5805.6|5806.6|5805.6|5808.4|5807.4|5805.4|5804.4|362
1614681000000|2021-03-02 10:30:00|5806.9|5805.9|5806.6|5805.6|5807.4|5806.4|5803.4|5802.4|277
1614681300000|2021-03-02 10:35:00|5806.9|5805.9|5808.1|5807.1|5808.4|5807.4|5805.9|5804.9|185
1614681600000|2021-03-02 10:40:00|5807.9|5806.9|5809.1|5808.1|5811.4|5810.4|5807.9|5806.9|291
1614681900000|2021-03-02 10:45:00|5809.4|5808.4|5809.4|5808.4|5812.1|5811.1|5807.1|5806.1|214
1614682200000|2021-03-02 10:50:00|5809.6|5808.6|5811.6|5810.6|5813.4|5812.4|5808.4|5807.4|233
1614682500000|2021-03-02 10:55:00|5811.4|5810.4|5811.1|5810.1|5813.6|5812.6|5810.9|5809.9|276
1614682800000|2021-03-02 11:00:00|5811.4|5810.4|5812.4|5811.4|5812.9|5811.9|5809.9|5808.9|222
1614683100000|2021-03-02 11:05:00|5812.1|5811.1|5814.6|5813.6|5815.6|5814.6|5812.1|5811.1|199
1614683400000|2021-03-02 11:10:00|5814.9|5813.9|5816.1|5815.1|5816.4|5815.4|5813.6|5812.6|177
1614683700000|2021-03-02 11:15:00|5815.9|5814.9|5813.9|5812.9|5817.1|5816.1|5813.9|5812.9|202
1614684000000|2021-03-02 11:20:00|5814.1|5813.1|5820.1|5819.1|5821.1|5820.1|5814.1|5813.1|217
1614684300000|2021-03-02 11:25:00|5819.9|5818.9|5823.1|5822.1|5824.4|5823.4|5819.9|5818.9|326
1614684600000|2021-03-02 11:30:00|5823.4|5822.4|5819.1|5818.1|5825.1|5824.1|5818.1|5817.1|185
1614684900000|2021-03-02 11:35:00|5818.9|5817.9|5820.6|5819.6|5821.9|5820.9|5818.4|5817.4|168
1614685200000|2021-03-02 11:40:00|5820.9|5819.9|5822.1|5821.1|5823.4|5822.4|5820.1|5819.1|176
1614685500000|2021-03-02 11:45:00|5822.4|5821.4|5822.1|5821.1|5824.1|5823.1|5820.4|5819.4|143
1614685800000|2021-03-02 11:50:00|5822.4|5821.4|5825.1|5824.1|5825.1|5824.1|5822.4|5821.4|239
1614686100000|2021-03-02 11:55:00|5825.4|5824.4|5819.9|5818.9|5825.9|5824.9|5819.6|5818.6|185
1614686400000|2021-03-02 12:00:00|5820.1|5819.1|5825.6|5824.6|5826.1|5825.1|5820.1|5819.1|194
1614686700000|2021-03-02 12:05:00|5825.9|5824.9|5825.6|5824.6|5828.4|5827.4|5825.4|5824.4|191
1614687000000|2021-03-02 12:10:00|5825.9|5824.9|5827.4|5826.4|5827.4|5826.4|5825.4|5824.4|142
1614687300000|2021-03-02 12:15:00|5827.6|5826.6|5827.1|5826.1|5828.9|5827.9|5823.1|5822.1|283
1614687600000|2021-03-02 12:20:00|5827.4|5826.4|5830.9|5829.9|5831.9|5830.9|5827.4|5826.4|219
1614687900000|2021-03-02 12:25:00|5831.4|5830.4|5831.6|5830.6|5833.4|5832.4|5830.9|5829.9|214
1614688200000|2021-03-02 12:30:00|5831.9|5830.9|5826.9|5825.9|5832.6|5831.6|5826.6|5825.6|169
1614688500000|2021-03-02 12:35:00|5827.1|5826.1|5831.1|5830.1|5831.4|5830.4|5826.9|5825.9|227
1614688800000|2021-03-02 12:40:00|5830.9|5829.9|5832.2|5831.2|5832.7|5831.7|5829.7|5828.7|245
1614689100000|2021-03-02 12:45:00|5832.7|5831.7|5833.7|5832.7|5834.2|5833.2|5832.2|5831.2|189
1614689400000|2021-03-02 12:50:00|5833.4|5832.4|5830.2|5829.2|5835.2|5834.2|5829.9|5828.9|297
1614689700000|2021-03-02 12:55:00|5830.7|5829.7|5831.2|5830.2|5831.7|5830.7|5826.9|5825.9|208
1614690000000|2021-03-02 13:00:00|5830.9|5829.9|5828.2|5827.2|5831.7|5830.7|5828.2|5827.2|156
1614690300000|2021-03-02 13:05:00|5827.9|5826.9|5827.4|5826.4|5830.7|5829.7|5827.2|5826.2|163
1614690600000|2021-03-02 13:10:00|5827.7|5826.7|5824.7|5823.7|5828.2|5827.2|5823.9|5822.9|205
1614690900000|2021-03-02 13:15:00|5824.9|5823.9|5824.9|5823.9|5826.7|5825.7|5823.9|5822.9|245
1614691200000|2021-03-02 13:20:00|5825.2|5824.2|5823.2|5822.2|5826.2|5825.2|5823.2|5822.2|217
1614691500000|2021-03-02 13:25:00|5823.7|5822.7|5825.2|5824.2|5826.2|5825.2|5822.7|5821.7|283
1614691800000|2021-03-02 13:30:00|5825.4|5824.4|5821.2|5820.2|5825.7|5824.7|5820.2|5819.2|234
1614692100000|2021-03-02 13:35:00|5821.4|5820.4|5821.4|5820.4|5822.4|5821.4|5820.2|5819.2|180
1614692400000|2021-03-02 13:40:00|5821.7|5820.7|5820.4|5819.4|5822.2|5821.2|5819.9|5818.9|183
1614692700000|2021-03-02 13:45:00|5820.2|5819.2|5819.7|5818.7|5821.7|5820.7|5818.7|5817.7|232
1614693000000|2021-03-02 13:50:00|5819.9|5818.9|5824.4|5823.4|5824.7|5823.7|5819.7|5818.7|171
1614693300000|2021-03-02 13:55:00|5824.2|5823.2|5828.4|5827.4|5829.2|5828.2|5823.9|5822.9|384
1614693600000|2021-03-02 14:00:00|5828.7|5827.7|5830.2|5829.2|5831.2|5830.2|5826.9|5825.9|362
1614693900000|2021-03-02 14:05:00|5830.4|5829.4|5823.7|5822.7|5831.7|5830.7|5821.9|5820.9|331
1614694200000|2021-03-02 14:10:00|5823.4|5822.4|5823.2|5822.2|5826.7|5825.7|5822.4|5821.4|219
1614694500000|2021-03-02 14:15:00|5822.9|5821.9|5826.9|5825.9|5827.2|5826.2|5822.9|5821.9|174
1614694800000|2021-03-02 14:20:00|5826.7|5825.7|5828.7|5827.7|5828.9|5827.9|5826.2|5825.2|172
1614695100000|2021-03-02 14:25:00|5828.4|5827.4|5828.4|5827.4|5829.7|5828.7|5826.7|5825.7|202
1614695400000|2021-03-02 14:30:00|5829.2|5828.2|5831.9|5830.9|5833.2|5832.2|5827.7|5826.7|547
1614695700000|2021-03-02 14:35:00|5831.7|5830.7|5833.4|5832.4|5834.7|5833.7|5830.4|5829.4|476
1614696000000|2021-03-02 14:40:00|5834.2|5833.2|5829.2|5828.2|5835.4|5834.4|5826.4|5825.4|455
1614696300000|2021-03-02 14:45:00|5829.4|5828.4|5821.9|5820.9|5834.2|5833.2|5821.2|5820.2|418
1614696600000|2021-03-02 14:50:00|5821.7|5820.7|5826.7|5825.7|5828.7|5827.7|5820.7|5819.7|429
1614696900000|2021-03-02 14:55:00|5827.2|5826.2|5832.9|5831.9|5836.4|5835.4|5825.7|5824.7|586
1614697200000|2021-03-02 15:00:00|5832.2|5831.2|5832.4|5831.4|5836.2|5835.2|5831.9|5830.9|335
1614697500000|2021-03-02 15:05:00|5832.7|5831.7|5836.2|5835.2|5836.2|5835.2|5830.7|5829.7|313
1614697800000|2021-03-02 15:10:00|5835.9|5834.9|5831.4|5830.4|5836.9|5835.9|5825.6|5824.6|418
1614698100000|2021-03-02 15:15:00|5831.6|5830.6|5832.4|5831.4|5836.1|5835.1|5830.4|5829.4|362
1614698400000|2021-03-02 15:20:00|5832.1|5831.1|5828.6|5827.6|5836.9|5835.9|5828.4|5827.4|400
1614698700000|2021-03-02 15:25:00|5828.9|5827.9|5815.9|5814.9|5829.4|5828.4|5815.4|5814.4|867
1614699000000|2021-03-02 15:30:00|5815.6|5814.6|5823.6|5822.6|5825.9|5824.9|5815.6|5814.6|890
1614699300000|2021-03-02 15:35:00|5823.4|5822.4|5819.4|5818.4|5827.1|5826.1|5818.1|5817.1|507
1614699600000|2021-03-02 15:40:00|5818.9|5817.9|5821.4|5820.4|5823.1|5822.1|5817.9|5816.9|422
1614699900000|2021-03-02 15:45:00|5821.6|5820.6|5821.6|5820.6|5821.9|5820.9|5815.1|5814.1|653
1614700200000|2021-03-02 15:50:00|5821.4|5820.4|5819.4|5818.4|5821.9|5820.9|5817.9|5816.9|597
1614700500000|2021-03-02 15:55:00|5819.9|5818.9|5815.4|5814.4|5819.9|5818.9|5815.1|5814.1|408
1614700800000|2021-03-02 16:00:00|5815.1|5814.1|5816.9|5815.9|5817.4|5816.4|5809.9|5808.9|769
1614701100000|2021-03-02 16:05:00|5816.6|5815.6|5816.1|5815.1|5818.9|5817.9|5814.9|5813.9|370
1614701400000|2021-03-02 16:10:00|5816.4|5815.4|5816.6|5815.6|5817.9|5816.9|5812.4|5811.4|267
1614701700000|2021-03-02 16:15:00|5816.4|5815.4|5816.1|5815.1|5816.9|5815.9|5811.1|5810.1|451
1614702000000|2021-03-02 16:20:00|5815.9|5814.9|5810.1|5809.1|5817.4|5816.4|5808.9|5807.9|778
1614702300000|2021-03-02 16:25:00|5810.4|5809.4|5813.1|5812.1|5813.6|5812.6|5809.4|5808.4|1545
1614702600000|2021-03-02 16:30:00|5812.9|5811.9|5810.6|5808.6|5814.6|5812.6|5805.6|5803.6|2295
1614702900000|2021-03-02 16:35:00|5811.1|5809.1|5811.6|5809.6|5814.4|5812.4|5807.9|5805.9|1358
1614703200000|2021-03-02 16:40:00|5811.4|5809.4|5809.4|5807.4|5811.4|5809.4|5805.9|5803.9|294
1614703500000|2021-03-02 16:45:00|5809.6|5807.6|5813.4|5811.4|5813.4|5811.4|5807.1|5805.1|155
1614703800000|2021-03-02 16:50:00|5812.9|5810.9|5814.9|5812.9|5814.9|5812.9|5810.1|5808.1|120
1614704100000|2021-03-02 16:55:00|5815.1|5813.1|5815.1|5813.1|5816.4|5814.4|5814.6|5812.6|77
1614704400000|2021-03-02 17:00:00|5814.6|5812.6|5817.9|5815.9|5817.9|5815.9|5812.9|5810.9|154
1614704700000|2021-03-02 17:05:00|5817.6|5815.6|5818.1|5816.1|5819.9|5817.9|5816.4|5814.4|268
1614705000000|2021-03-02 17:10:00|5818.4|5816.4|5818.4|5816.4|5820.1|5818.1|5817.4|5815.4|92
1614705300000|2021-03-02 17:15:00|5818.6|5816.6|5822.6|5820.6|5823.9|5821.9|5818.6|5816.6|186
1614705600000|2021-03-02 17:20:00|5822.4|5820.4|5821.6|5819.6|5822.9|5820.9|5820.9|5818.9|49
1614705900000|2021-03-02 17:25:00|5821.4|5819.4|5819.9|5817.9|5822.9|5820.9|5819.4|5817.4|98
1614706200000|2021-03-02 17:30:00|5820.1|5818.1|5822.4|5820.4|5822.6|5820.6|5819.4|5817.4|44
1614706500000|2021-03-02 17:35:00|5822.1|5820.1|5826.1|5824.1|5826.9|5824.9|5822.1|5820.1|76
1614706800000|2021-03-02 17:40:00|5826.4|5824.4|5827.4|5825.4|5828.4|5826.4|5826.4|5824.4|64
1614707100000|2021-03-02 17:45:00|5827.6|5825.6|5825.1|5823.1|5827.6|5825.6|5824.4|5822.4|64
1614707400000|2021-03-02 17:50:00|5824.9|5822.9|5826.4|5824.4|5826.9|5824.9|5823.6|5821.6|29
1614707700000|2021-03-02 17:55:00|5826.1|5824.1|5825.1|5823.1|5826.9|5824.9|5823.9|5821.9|53
1614708000000|2021-03-02 18:00:00|5825.4|5823.4|5827.6|5825.6|5828.1|5826.1|5824.4|5822.4|142
1614708300000|2021-03-02 18:05:00|5827.9|5825.9|5827.6|5825.6|5828.6|5826.6|5825.9|5823.9|98
1614708600000|2021-03-02 18:10:00|5827.4|5825.4|5829.4|5827.4|5829.4|5827.4|5826.9|5824.9|37
1614708900000|2021-03-02 18:15:00|5829.6|5827.6|5826.4|5824.4|5829.6|5827.6|5825.6|5823.6|61
1614709200000|2021-03-02 18:20:00|5826.1|5824.1|5827.6|5825.6|5827.9|5825.9|5824.4|5822.4|64
1614709500000|2021-03-02 18:25:00|5827.4|5825.4|5827.1|5825.1|5828.1|5826.1|5823.4|5821.4|49
1614709800000|2021-03-02 18:30:00|5827.4|5825.4|5827.9|5825.9|5830.1|5828.1|5826.6|5824.6|77
1614710100000|2021-03-02 18:35:00|5827.6|5825.6|5830.4|5828.4|5831.1|5829.1|5827.1|5825.1|94
1614710400000|2021-03-02 18:40:00|5830.1|5828.1|5828.1|5826.1|5830.9|5828.9|5827.4|5825.4|194
1614710700000|2021-03-02 18:45:00|5828.4|5826.4|5829.6|5827.6|5831.1|5829.1|5827.6|5825.6|53
1614711000000|2021-03-02 18:50:00|5829.9|5827.9|5827.4|5825.4|5829.9|5827.9|5826.4|5824.4|53
1614711300000|2021-03-02 18:55:00|5827.1|5825.1|5827.1|5825.1|5828.9|5826.9|5826.9|5824.9|52
1614711600000|2021-03-02 19:00:00|5827.4|5825.4|5827.4|5825.4|5829.4|5827.4|5826.6|5824.6|79
1614711900000|2021-03-02 19:05:00|5827.6|5825.6|5822.4|5820.4|5828.1|5826.1|5822.4|5820.4|90
1614712200000|2021-03-02 19:10:00|5822.6|5820.6|5819.6|5817.6|5822.9|5820.9|5818.9|5816.9|67
1614712500000|2021-03-02 19:15:00|5819.9|5817.9|5819.4|5817.4|5820.6|5818.6|5817.9|5815.9|76
1614712800000|2021-03-02 19:20:00|5819.1|5817.1|5821.6|5819.6|5822.4|5820.4|5818.9|5816.9|53
1614713100000|2021-03-02 19:25:00|5821.4|5819.4|5818.6|5816.6|5822.1|5820.1|5818.1|5816.1|37
1614713400000|2021-03-02 19:30:00|5818.4|5816.4|5819.4|5817.4|5820.6|5818.6|5816.9|5814.9|77
1614713700000|2021-03-02 19:35:00|5819.1|5817.1|5820.1|5818.1|5820.9|5818.9|5817.9|5815.9|43
1614714000000|2021-03-02 19:40:00|5820.4|5818.4|5819.9|5817.9|5822.1|5820.1|5819.6|5817.6|14
1614714300000|2021-03-02 19:45:00|5820.1|5818.1|5822.4|5820.4|5823.1|5821.1|5819.4|5817.4|61
1614714600000|2021-03-02 19:50:00|5822.6|5820.6|5824.9|5822.9|5825.6|5823.6|5821.4|5819.4|68
1614714900000|2021-03-02 19:55:00|5825.1|5823.1|5825.1|5823.1|5827.9|5825.9|5823.9|5821.9|72
1614715200000|2021-03-02 20:00:00|5825.4|5823.4|5825.9|5823.9|5827.9|5825.9|5824.9|5822.9|59
1614715500000|2021-03-02 20:05:00|5825.6|5823.6|5826.9|5824.9|5827.4|5825.4|5825.1|5823.1|30
1614715800000|2021-03-02 20:10:00|5827.1|5825.1|5824.6|5822.6|5828.1|5826.1|5824.1|5822.1|80
1614716100000|2021-03-02 20:15:00|5824.4|5822.4|5818.1|5816.1|5825.4|5823.4|5818.1|5816.1|75
1614716400000|2021-03-02 20:20:00|5817.9|5815.9|5819.6|5817.6|5820.1|5818.1|5817.1|5815.1|62
1614716700000|2021-03-02 20:25:00|5819.4|5817.4|5818.1|5816.1|5821.1|5819.1|5818.1|5816.1|43
1614717000000|2021-03-02 20:30:00|5817.9|5815.9|5818.6|5816.6|5820.6|5818.6|5816.1|5814.1|121
1614717300000|2021-03-02 20:35:00|5818.4|5816.4|5817.4|5815.4|5819.6|5817.6|5816.1|5814.1|204
1614717600000|2021-03-02 20:40:00|5817.1|5815.1|5817.1|5815.1|5817.6|5815.6|5815.1|5813.1|95
1614717900000|2021-03-02 20:45:00|5816.9|5814.9|5817.1|5815.1|5819.1|5817.1|5815.4|5813.4|48
1614718200000|2021-03-02 20:50:00|5816.9|5814.9|5813.4|5811.4|5817.4|5815.4|5813.1|5811.1|121
1614718500000|2021-03-02 20:55:00|5813.1|5811.1|5813.9|5811.9|5814.6|5812.6|5810.9|5808.9|308
1614718800000|2021-03-02 21:00:00|5816.3|5812.3|5815.9|5811.9|5820|5816|5814|5810|0
1614719100000|2021-03-02 21:05:00|5815.8|5811.8|5820.8|5816.8|5821.1|5817.1|5814.7|5810.7|0
1614719400000|2021-03-02 21:10:00|5820.9|5816.9|5822.4|5818.4|5824.4|5820.4|5820.8|5816.8|0
1614719700000|2021-03-02 21:15:00|5822.5|5818.5|5821.5|5817.5|5822.5|5818.5|5821.1|5817.1|0
1614720000000|2021-03-02 21:20:00|5821.6|5817.6|5821.6|5817.6|5821.9|5817.9|5821.2|5817.2|0
1614720300000|2021-03-02 21:25:00|5821.5|5817.5|5821.7|5817.7|5822|5818|5821.2|5817.2|0
1614720600000|2021-03-02 21:30:00|5821.8|5817.8|5820.8|5816.8|5823.1|5819.1|5820|5816|0
1614720900000|2021-03-02 21:35:00|5821.1|5817.1|5819.7|5815.7|5821.7|5817.7|5819.7|5815.7|0
1614721200000|2021-03-02 21:40:00|5819.6|5815.6|5818.1|5814.1|5819.7|5815.7|5816.4|5812.4|0
1614721500000|2021-03-02 21:45:00|5818.5|5814.5|5815.1|5811.1|5818.8|5814.8|5813.6|5809.6|0
1614721800000|2021-03-02 21:50:00|5815|5811|5814.7|5810.7|5815.1|5811.1|5814.1|5810.1|0
1614722100000|2021-03-02 21:55:00|5814.8|5810.8|5814|5810|5815.8|5811.8|5812.8|5808.8|0
1614722400000|2021-03-02 22:00:00|5814.1|5810.1|5814.1|5810.1|5814.2|5810.2|5813.8|5809.8|0
1614722700000|2021-03-02 22:05:00|5814.3|5810.3|5814.4|5810.4|5814.5|5810.5|5814.2|5810.2|0
1614723000000|2021-03-02 22:10:00|5814.2|5810.2|5814.4|5810.4|5814.5|5810.5|5814.1|5810.1|0
1614723300000|2021-03-02 22:15:00|5814.7|5810.7|5814.7|5810.7|5814.8|5810.8|5814.3|5810.3|0
1614723600000|2021-03-02 22:20:00|5814.5|5810.5|5814.5|5810.5|5815.1|5811.1|5813.9|5809.9|0
1614723900000|2021-03-02 22:25:00|5814.7|5810.7|5814.9|5810.9|5814.9|5810.9|5814.7|5810.7|0
1614724200000|2021-03-02 22:30:00|5815|5811|5815.6|5811.6|5815.6|5811.6|5815|5811|0
1614724500000|2021-03-02 22:35:00|5815.4|5811.4|5814.9|5810.9|5815.6|5811.6|5814.5|5810.5|0
1614724800000|2021-03-02 22:40:00|5815.2|5811.2|5815.1|5811.1|5815.3|5811.3|5814.8|5810.8|0
1614725100000|2021-03-02 22:45:00|5815.3|5811.3|5815.7|5811.7|5815.8|5811.8|5815.1|5811.1|0
1614725400000|2021-03-02 22:50:00|5815.3|5811.3|5815.8|5811.8|5816|5812|5815.1|5811.1|0
1614725700000|2021-03-02 22:55:00|5815.9|5811.9|5815.7|5811.7|5816.3|5812.3|5815.4|5811.4|0
1614726000000|2021-03-02 23:00:00|5816|5812|5819.4|5815.4|5821.8|5817.8|5815.9|5811.9|0
1614726300000|2021-03-02 23:05:00|5819.3|5815.3|5822.8|5818.8|5823.3|5819.3|5819.2|5815.2|0
1614726600000|2021-03-02 23:10:00|5823|5819|5825.2|5821.2|5825.2|5821.2|5823|5819|0
1614726900000|2021-03-02 23:15:00|5825.6|5821.6|5824.5|5820.5|5826.3|5822.3|5824.5|5820.5|0
1614727200000|2021-03-02 23:20:00|5824.8|5820.8|5826.1|5822.1|5826.5|5822.5|5824.5|5820.5|0
1614727500000|2021-03-02 23:25:00|5826.2|5822.2|5825|5821|5826.4|5822.4|5825|5821|0
1614727800000|2021-03-02 23:30:00|5825.1|5821.1|5827|5823|5827.2|5823.2|5825|5821|0
1614728100000|2021-03-02 23:35:00|5826.7|5822.7|5828.1|5824.1|5828.4|5824.4|5826.7|5822.7|0
1614728400000|2021-03-02 23:40:00|5828.4|5824.4|5829.3|5825.3|5830.4|5826.4|5828.4|5824.4|0
1614728700000|2021-03-02 23:45:00|5829.2|5825.2|5830.4|5826.4|5830.7|5826.7|5829|5825|0
1614729000000|2021-03-02 23:50:00|5830.3|5826.3|5828.6|5824.6|5830.7|5826.7|5828.6|5824.6|0
1614729300000|2021-03-02 23:55:00|5828.8|5824.8|5828|5824|5830|5826|5827.3|5823.3|0
1614729600000|2021-03-03 00:00:00|5827.9|5823.9|5826.1|5822.1|5828.6|5824.6|5825.6|5821.6|0
1614729900000|2021-03-03 00:05:00|5825.9|5821.9|5829.7|5825.7|5830.3|5826.3|5825.9|5821.9|0
1614730200000|2021-03-03 00:10:00|5829.8|5825.8|5829.2|5825.2|5830.8|5826.8|5828.9|5824.9|0
1614730500000|2021-03-03 00:15:00|5829.3|5825.3|5819|5816|5829.7|5826.2|5818.2|5815.2|0
1614730800000|2021-03-03 00:20:00|5819.1|5816.1|5819|5816|5820.6|5817.6|5816.1|5813.1|0
1614731100000|2021-03-03 00:25:00|5819.1|5816.1|5820.8|5817.8|5822.2|5819.2|5819.1|5816.1|0
1614731400000|2021-03-03 00:30:00|5821.1|5818.1|5822.2|5819.2|5823.8|5820.8|5820.8|5817.8|0
1614731700000|2021-03-03 00:35:00|5822.3|5819.3|5822.3|5819.3|5823.8|5820.8|5820.8|5817.8|0
1614732000000|2021-03-03 00:40:00|5822.2|5819.2|5820.9|5817.9|5822.3|5819.3|5819.3|5816.3|0
1614732300000|2021-03-03 00:45:00|5820.8|5817.8|5825.5|5822.5|5827.7|5824.7|5820.8|5817.8|0
1614732600000|2021-03-03 00:50:00|5825.4|5822.4|5825.3|5822.3|5826.7|5823.7|5823.9|5820.9|0
1614732900000|2021-03-03 00:55:00|5825.4|5822.4|5825.3|5822.3|5826.8|5823.8|5823.8|5820.8|0
1614733200000|2021-03-03 01:00:00|5825.2|5822.2|5825|5822|5825.2|5822.2|5820.7|5817.7|0
1614733500000|2021-03-03 01:05:00|5824.3|5821.3|5822.8|5819.8|5825.1|5822.1|5822.1|5819.1|0
1614733800000|2021-03-03 01:10:00|5823|5820|5817.2|5814.2|5823.5|5820.5|5817.1|5814.1|0
1614734100000|2021-03-03 01:15:00|5817.3|5814.3|5820.3|5817.3|5821.8|5818.8|5817.3|5814.3|0
1614734400000|2021-03-03 01:20:00|5820.2|5817.2|5815.7|5812.7|5820.3|5817.3|5815.5|5812.5|0
1614734700000|2021-03-03 01:25:00|5816|5813|5815.6|5812.6|5817.3|5814.3|5815.6|5812.6|0
1614735000000|2021-03-03 01:30:00|5815.5|5812.5|5817.3|5814.3|5818.8|5815.8|5814|5811|0
1614735300000|2021-03-03 01:35:00|5817.6|5814.6|5823.2|5820.2|5823.2|5820.2|5817.2|5814.2|0
1614735600000|2021-03-03 01:40:00|5823.9|5820.9|5823|5820|5824.6|5821.6|5823|5820|0
1614735900000|2021-03-03 01:45:00|5823.1|5820.1|5827.7|5824.7|5827.7|5824.7|5823.1|5820.1|0
1614736200000|2021-03-03 01:50:00|5827.6|5824.6|5826.2|5823.2|5827.7|5824.7|5826.1|5823.1|0
1614736500000|2021-03-03 01:55:00|5826.5|5823.5|5824.5|5821.5|5827.7|5824.7|5824.5|5821.5|0
1614736800000|2021-03-03 02:00:00|5824.6|5821.6|5824.6|5821.6|5824.6|5821.6|5822.2|5819.2|0
1614737100000|2021-03-03 02:05:00|5824.5|5821.5|5824.4|5821.4|5827.7|5824.7|5824.4|5821.4|0
1614737400000|2021-03-03 02:10:00|5824.5|5821.5|5828.9|5825.9|5829|5826|5824.4|5821.4|0
1614737700000|2021-03-03 02:15:00|5829|5826|5830.1|5827.1|5830.4|5827.4|5827.5|5824.5|0
1614738000000|2021-03-03 02:20:00|5830.2|5827.2|5831.7|5828.7|5831.7|5828.7|5830.1|5827.1|0
1614738300000|2021-03-03 02:25:00|5831.6|5828.6|5829.9|5826.9|5833.1|5830.1|5829.9|5826.9|0
1614738600000|2021-03-03 02:30:00|5830|5827|5830|5827|5831.6|5828.6|5828.5|5825.5|0
1614738900000|2021-03-03 02:35:00|5830.1|5827.1|5831.6|5828.6|5831.6|5828.6|5830.1|5827.1|0
1614739200000|2021-03-03 02:40:00|5831.7|5828.7|5833.3|5830.3|5833.3|5830.3|5831.6|5828.6|0
1614739500000|2021-03-03 02:45:00|5833.2|5830.2|5834.7|5831.7|5834.9|5831.9|5833.2|5830.2|0
1614739800000|2021-03-03 02:50:00|5834.8|5831.8|5833.1|5830.1|5834.8|5831.8|5833.1|5830.1|0
1614740100000|2021-03-03 02:55:00|5833.2|5830.2|5834.8|5831.8|5836.3|5833.3|5833.1|5830.1|0
1614740400000|2021-03-03 03:00:00|5834.7|5831.7|5834.9|5831.9|5836.3|5833.3|5834.7|5831.7|0
1614740700000|2021-03-03 03:05:00|5834.8|5831.8|5834.1|5831.1|5836.3|5833.3|5834.1|5831.1|0
1614741000000|2021-03-03 03:10:00|5833.8|5830.8|5836.4|5833.4|5836.4|5833.4|5833.4|5830.4|0
1614741300000|2021-03-03 03:15:00|5836.3|5833.3|5837.1|5834.1|5838.6|5835.6|5835.7|5832.7|0
1614741600000|2021-03-03 03:20:00|5837.2|5834.2|5837.1|5834.1|5837.9|5834.9|5835.6|5832.6|0
1614741900000|2021-03-03 03:25:00|5837|5834|5835.5|5832.5|5837.1|5834.1|5835.5|5832.5|0
1614742200000|2021-03-03 03:30:00|5835.4|5832.4|5835.5|5832.5|5837|5834|5835.4|5832.4|0
1614742500000|2021-03-03 03:35:00|5835.6|5832.6|5832.6|5829.6|5835.6|5832.6|5832.6|5829.6|0
1614742800000|2021-03-03 03:40:00|5832.7|5829.7|5832.5|5829.5|5834.1|5831.1|5832.5|5829.5|0
1614743100000|2021-03-03 03:45:00|5832.4|5829.4|5832.5|5829.5|5832.5|5829.5|5832.4|5829.4|0
1614743400000|2021-03-03 03:50:00|5832.6|5829.6|5834|5831|5835.5|5832.5|5832.6|5829.6|0
1614743700000|2021-03-03 03:55:00|5834.1|5831.1|5834|5831|5834.1|5831.1|5834|5831|0
1614744000000|2021-03-03 04:00:00|5834.1|5831.1|5835.7|5832.7|5835.7|5832.7|5834|5831|0
1614744300000|2021-03-03 04:05:00|5835.6|5832.6|5835.7|5832.7|5835.7|5832.7|5834.1|5831.1|0
1614744600000|2021-03-03 04:10:00|5835.6|5832.6|5835.6|5832.6|5835.7|5832.7|5832.7|5829.7|0
1614744900000|2021-03-03 04:15:00|5835.7|5832.7|5835.7|5832.7|5837.1|5834.1|5835.6|5832.6|0
1614745200000|2021-03-03 04:20:00|5835.6|5832.6|5835.6|5832.6|5835.7|5832.7|5835.6|5832.6|0
1614745500000|2021-03-03 04:25:00|5835.7|5832.7|5837.3|5834.3|5837.3|5834.3|5835.6|5832.6|0
1614745800000|2021-03-03 04:30:00|5837.2|5834.2|5838.8|5835.8|5838.8|5835.8|5837.2|5834.2|0
1614746100000|2021-03-03 04:35:00|5838.9|5835.9|5838.9|5835.9|5840.4|5837.4|5838.8|5835.8|0
1614746400000|2021-03-03 04:40:00|5838.8|5835.8|5838.7|5835.7|5838.9|5835.9|5837.3|5834.3|0
1614746700000|2021-03-03 04:45:00|5838.8|5835.8|5837.3|5834.3|5838.8|5835.8|5837.3|5834.3|0
1614747000000|2021-03-03 04:50:00|5837.4|5834.4|5837.3|5834.3|5837.4|5834.4|5837.3|5834.3|0
1614747300000|2021-03-03 04:55:00|5837.4|5834.4|5837.4|5834.4|5837.5|5834.5|5837.3|5834.3|0
1614747600000|2021-03-03 05:00:00|5837.5|5834.5|5840.5|5837.5|5840.6|5837.6|5837.4|5834.4|0
1614747900000|2021-03-03 05:05:00|5840.6|5837.6|5840.6|5837.6|5840.7|5837.7|5840.6|5837.6|0
1614748200000|2021-03-03 05:10:00|5840|5837|5840.8|5837.8|5840.9|5837.9|5839.1|5836.1|0
1614748500000|2021-03-03 05:15:00|5840.7|5837.7|5840.5|5837.5|5840.8|5837.8|5840.5|5837.5|0
1614748800000|2021-03-03 05:20:00|5840.6|5837.6|5838.9|5835.9|5840.6|5837.6|5838.9|5835.9|0
1614749100000|2021-03-03 05:25:00|5838.8|5835.8|5837.3|5834.3|5838.9|5835.9|5837.2|5834.2|0
1614749400000|2021-03-03 05:30:00|5837.8|5834.8|5837.2|5834.2|5838.7|5835.7|5837.2|5834.2|0
1614749700000|2021-03-03 05:35:00|5837.3|5834.3|5835.8|5832.8|5838.7|5835.7|5835.8|5832.8|0
1614750000000|2021-03-03 05:40:00|5836.1|5833.1|5838.7|5835.7|5838.8|5835.8|5835.8|5832.8|0
1614750300000|2021-03-03 05:45:00|5838.8|5835.8|5837.2|5834.2|5838.8|5835.8|5836.5|5833.5|0
1614750600000|2021-03-03 05:50:00|5837.3|5834.3|5837.4|5834.4|5837.4|5834.4|5837.2|5834.2|0
1614750900000|2021-03-03 05:55:00|5837.3|5834.3|5838.9|5835.9|5840.3|5837.3|5837.3|5834.3|0
1614751200000|2021-03-03 06:00:00|5838.8|5835.8|5838.7|5835.7|5838.9|5835.9|5837.4|5834.4|0
1614751500000|2021-03-03 06:05:00|5838.8|5835.8|5837.3|5834.3|5838.8|5835.8|5837.3|5834.3|0
1614751800000|2021-03-03 06:10:00|5837.2|5834.2|5838.8|5835.8|5838.8|5835.8|5837.1|5834.1|0
1614752100000|2021-03-03 06:15:00|5838.9|5835.9|5840.3|5837.3|5840.4|5837.4|5838.8|5835.8|0
1614752400000|2021-03-03 06:20:00|5840.2|5837.2|5840.2|5837.2|5840.3|5837.3|5840.2|5837.2|0
1614752700000|2021-03-03 06:25:00|5840.1|5837.1|5838.4|5835.4|5840.1|5837.1|5838.4|5835.4|0
1614753000000|2021-03-03 06:30:00|5838.5|5835.5|5842.9|5839.9|5844.5|5841.5|5838.4|5835.4|0
1614753300000|2021-03-03 06:35:00|5843|5840|5845.8|5842.8|5846|5843|5842.8|5839.8|0
1614753600000|2021-03-03 06:40:00|5845.7|5842.7|5844.1|5841.1|5845.7|5842.7|5842.8|5839.8|0
1614753900000|2021-03-03 06:45:00|5844.2|5841.2|5844.1|5841.1|5845.6|5842.6|5844.1|5841.1|0
1614754200000|2021-03-03 06:50:00|5844.2|5841.2|5845.6|5842.6|5847|5844|5844.1|5841.1|0
1614754500000|2021-03-03 06:55:00|5845.5|5842.5|5843.9|5840.9|5845.5|5842.5|5842.5|5839.5|0
1614754800000|2021-03-03 07:00:00|5844|5841|5838.6|5836.6|5845.9|5843.9|5836.4|5834.4|384
1614755100000|2021-03-03 07:05:00|5838.4|5836.4|5843.6|5841.6|5843.6|5841.6|5838.4|5836.4|161
1614755400000|2021-03-03 07:10:00|5843.9|5841.9|5842.6|5840.6|5845.9|5843.9|5841.6|5839.6|232
1614755700000|2021-03-03 07:15:00|5842.4|5840.4|5844.1|5842.1|5846.6|5844.6|5841.9|5839.9|70
1614756000000|2021-03-03 07:20:00|5843.9|5841.9|5846.1|5844.1|5849.1|5847.1|5842.9|5840.9|457
1614756300000|2021-03-03 07:25:00|5846.4|5844.4|5846.6|5844.6|5847.1|5845.1|5843.4|5841.4|105
1614756600000|2021-03-03 07:30:00|5846.9|5844.9|5844.9|5842.9|5847.4|5845.4|5844.4|5842.4|79
1614756900000|2021-03-03 07:35:00|5845.1|5843.1|5846.6|5844.6|5846.9|5844.9|5843.9|5841.9|95
1614757200000|2021-03-03 07:40:00|5846.4|5844.4|5844.9|5842.9|5846.6|5844.6|5844.4|5842.4|72
1614757500000|2021-03-03 07:45:00|5845.1|5843.1|5842.1|5840.1|5845.1|5843.1|5842.1|5840.1|66
1614757800000|2021-03-03 07:50:00|5842.4|5840.4|5840.6|5838.6|5843.4|5841.4|5839.9|5837.9|80
1614758100000|2021-03-03 07:55:00|5840.4|5838.4|5840.9|5838.9|5841.9|5839.9|5837.4|5835.4|292
1614758400000|2021-03-03 08:00:00|5840.4|5839.4|5843.4|5842.4|5847.4|5846.4|5839.4|5838.4|1354
1614758700000|2021-03-03 08:05:00|5842.9|5841.9|5854.4|5853.4|5855.9|5854.9|5842.9|5841.9|820
1614759000000|2021-03-03 08:10:00|5854.6|5853.6|5861.1|5860.1|5862.6|5861.6|5854.4|5853.4|1166
1614759300000|2021-03-03 08:15:00|5860.9|5859.9|5856.6|5855.6|5864.6|5863.6|5856.4|5855.4|897
1614759600000|2021-03-03 08:20:00|5856.9|5855.9|5851.6|5850.6|5856.9|5855.9|5851.6|5850.6|581
1614759900000|2021-03-03 08:25:00|5851.4|5850.4|5852.9|5851.9|5856.4|5855.4|5850.9|5849.9|299
1614760200000|2021-03-03 08:30:00|5853.1|5852.1|5853.6|5852.6|5858.9|5857.9|5853.1|5852.1|371
1614760500000|2021-03-03 08:35:00|5853.4|5852.4|5853.6|5852.6|5856.6|5855.6|5852.9|5851.9|262
1614760800000|2021-03-03 08:40:00|5853|5852|5855|5854|5857.8|5856.8|5852.8|5851.8|303
1614761100000|2021-03-03 08:45:00|5855.3|5854.3|5858.3|5857.3|5861.3|5860.3|5855.3|5854.3|333
1614761400000|2021-03-03 08:50:00|5858|5857|5860|5859|5862.3|5861.3|5857.8|5856.8|300
1614761700000|2021-03-03 08:55:00|5859.8|5858.8|5860|5859|5863.5|5862.5|5859.8|5858.8|315
1614762000000|2021-03-03 09:00:00|5860.3|5859.3|5858.5|5857.5|5861.3|5860.3|5856|5855|232
1614762300000|2021-03-03 09:05:00|5858.3|5857.3|5864|5863|5864.8|5863.8|5857.8|5856.8|267
1614762600000|2021-03-03 09:10:00|5863.8|5862.8|5870|5869|5871.8|5870.8|5863.8|5862.8|421
1614762900000|2021-03-03 09:15:00|5869.8|5868.8|5868|5867|5870.8|5869.8|5866.8|5865.8|2220
1614763200000|2021-03-03 09:20:00|5868.3|5867.3|5862.5|5861.5|5868.8|5867.8|5862.3|5861.3|316
1614763500000|2021-03-03 09:25:00|5862.8|5861.8|5860.5|5859.5|5863.3|5862.3|5859.8|5858.8|394
1614763800000|2021-03-03 09:30:00|5860.8|5859.8|5861.3|5860.3|5867.3|5866.3|5859.8|5858.8|629
1614764100000|2021-03-03 09:35:00|5861.5|5860.5|5858|5857|5863.8|5862.8|5855.8|5854.8|664
1614764400000|2021-03-03 09:40:00|5857.8|5856.8|5859|5858|5862|5861|5857.3|5856.3|171
1614764700000|2021-03-03 09:45:00|5859.3|5858.3|5858|5857|5861.3|5860.3|5857.5|5856.5|146
1614765000000|2021-03-03 09:50:00|5857.8|5856.8|5855.5|5854.5|5858.8|5857.8|5855.3|5854.3|179
1614765300000|2021-03-03 09:55:00|5855.3|5854.3|5858|5857|5860.3|5859.3|5855.3|5854.3|158
1614765600000|2021-03-03 10:00:00|5858.3|5857.3|5856.8|5855.8|5859|5858|5856.8|5855.8|204
1614765900000|2021-03-03 10:05:00|5857|5856|5859.5|5858.5|5862|5861|5857|5856|288
1614766200000|2021-03-03 10:10:00|5859.8|5858.8|5858.3|5857.3|5861|5860|5857.8|5856.8|733
1614766500000|2021-03-03 10:15:00|5858|5857|5859.8|5858.8|5861.8|5860.8|5858|5857|144
1614766800000|2021-03-03 10:20:00|5859.3|5858.3|5858.8|5857.8|5860|5859|5857.8|5856.8|330
1614767100000|2021-03-03 10:25:00|5858.5|5857.5|5857|5856|5859|5858|5856.3|5855.3|403
1614767400000|2021-03-03 10:30:00|5856.8|5855.8|5857.5|5856.5|5858.8|5857.8|5856|5855|214
1614767700000|2021-03-03 10:35:00|5857.3|5856.3|5854.5|5853.5|5858.8|5857.8|5854.3|5853.3|2251
1614768000000|2021-03-03 10:40:00|5854.3|5853.3|5854.5|5853.5|5855|5854|5853|5852|134
1614768300000|2021-03-03 10:45:00|5854.3|5853.3|5855|5854|5856.5|5855.5|5854.3|5853.3|168
1614768600000|2021-03-03 10:50:00|5854.8|5853.8|5854|5853|5856.3|5855.3|5853.8|5852.8|218
1614768900000|2021-03-03 10:55:00|5853.8|5852.8|5856.8|5855.8|5857.3|5856.3|5853.8|5852.8|117
1614769200000|2021-03-03 11:00:00|5856.5|5855.5|5853.3|5852.3|5856.5|5855.5|5850.8|5849.8|241
1614769500000|2021-03-03 11:05:00|5853.5|5852.5|5854.5|5853.5|5854.8|5853.8|5852.5|5851.5|207
1614769800000|2021-03-03 11:10:00|5854.3|5853.3|5850.8|5849.8|5854.8|5853.8|5850|5849|106
1614770100000|2021-03-03 11:15:00|5850.5|5849.5|5851.3|5850.3|5851.8|5850.8|5849.3|5848.3|157
1614770400000|2021-03-03 11:20:00|5851.8|5850.8|5853|5852|5854.8|5853.8|5851.8|5850.8|150
1614770700000|2021-03-03 11:25:00|5852.8|5851.8|5853.8|5852.8|5854.3|5853.3|5852.3|5851.3|93
1614771000000|2021-03-03 11:30:00|5853.5|5852.5|5851.8|5850.8|5853.8|5852.8|5850.8|5849.8|173
1614771300000|2021-03-03 11:35:00|5852|5851|5851.3|5850.3|5853|5852|5849.8|5848.8|184
1614771600000|2021-03-03 11:40:00|5851.5|5850.5|5850|5849|5851.8|5850.8|5848.5|5847.5|190
1614771900000|2021-03-03 11:45:00|5849.8|5848.8|5851|5850|5852.8|5851.8|5849.5|5848.5|322
1614772200000|2021-03-03 11:50:00|5851.3|5850.3|5850.3|5849.3|5851.3|5850.3|5849.8|5848.8|131
1614772500000|2021-03-03 11:55:00|5850.5|5849.5|5849.8|5848.8|5852.3|5851.3|5849.5|5848.5|190
1614772800000|2021-03-03 12:00:00|5850|5849|5847.3|5846.3|5850.8|5849.8|5847|5846|508
1614773100000|2021-03-03 12:05:00|5847.5|5846.5|5843.3|5842.3|5848|5847|5843.3|5842.3|355
1614773400000|2021-03-03 12:10:00|5843.5|5842.5|5843.5|5842.5|5845.3|5844.3|5841.8|5840.8|191
1614773700000|2021-03-03 12:15:00|5843.3|5842.3|5844.5|5843.5|5845.5|5844.5|5843.3|5842.3|131
1614774000000|2021-03-03 12:20:00|5844.3|5843.3|5845.3|5844.3|5846|5845|5843.8|5842.8|98
1614774300000|2021-03-03 12:25:00|5845.5|5844.5|5846.8|5845.8|5848.3|5847.3|5845.3|5844.3|116
1614774600000|2021-03-03 12:30:00|5846.5|5845.5|5844.3|5843.3|5846.8|5845.8|5842.8|5841.8|198
1614774900000|2021-03-03 12:35:00|5844.5|5843.5|5841.8|5840.8|5844.8|5843.8|5841|5840|98
1614775200000|2021-03-03 12:40:00|5842.4|5841.4|5846.4|5845.4|5846.4|5845.4|5841.9|5840.9|159
1614775500000|2021-03-03 12:45:00|5845.9|5844.9|5842.6|5841.6|5846.9|5845.9|5842.4|5841.4|132
1614775800000|2021-03-03 12:50:00|5842.9|5841.9|5839.1|5838.1|5843.1|5842.1|5838.9|5837.9|258
1614776100000|2021-03-03 12:55:00|5839.4|5838.4|5839.9|5838.9|5840.9|5839.9|5838.9|5837.9|160
1614776400000|2021-03-03 13:00:00|5839.4|5838.4|5841.4|5840.4|5841.9|5840.9|5837.1|5836.1|262
1614776700000|2021-03-03 13:05:00|5841.1|5840.1|5834.4|5833.4|5841.1|5840.1|5833.9|5832.9|262
1614777000000|2021-03-03 13:10:00|5834.1|5833.1|5835.9|5834.9|5837.4|5836.4|5834.1|5833.1|251
1614777300000|2021-03-03 13:15:00|5835.6|5834.6|5833.9|5832.9|5838.6|5837.6|5833.9|5832.9|239
1614777600000|2021-03-03 13:20:00|5833.6|5832.6|5834.1|5833.1|5836.1|5835.1|5833.4|5832.4|185
1614777900000|2021-03-03 13:25:00|5833.9|5832.9|5837.1|5836.1|5837.4|5836.4|5833.9|5832.9|128
1614778200000|2021-03-03 13:30:00|5836.9|5835.9|5823.6|5822.6|5836.9|5835.9|5822.6|5821.6|709
1614778500000|2021-03-03 13:35:00|5823.4|5822.4|5824.9|5823.9|5827.6|5826.6|5822.6|5821.6|538
1614778800000|2021-03-03 13:40:00|5825.1|5824.1|5821.4|5820.4|5825.4|5824.4|5817.9|5816.9|606
1614779100000|2021-03-03 13:45:00|5820.6|5819.6|5815.9|5814.9|5821.1|5820.1|5811.6|5810.6|890
1614779400000|2021-03-03 13:50:00|5815.6|5814.6|5822.6|5821.6|5822.6|5821.6|5812.4|5811.4|437
1614779700000|2021-03-03 13:55:00|5822.4|5821.4|5822.6|5821.6|5824.9|5823.9|5820.4|5819.4|354
1614780000000|2021-03-03 14:00:00|5822.9|5821.9|5824.4|5823.4|5827.9|5826.9|5820.4|5819.4|431
1614780300000|2021-03-03 14:05:00|5824.1|5823.1|5822.9|5821.9|5824.6|5823.6|5820.4|5819.4|225
1614780600000|2021-03-03 14:10:00|5823.1|5822.1|5815.6|5814.6|5824.4|5823.4|5815.6|5814.6|273
1614780900000|2021-03-03 14:15:00|5815.4|5814.4|5815.1|5814.1|5818.4|5817.4|5812.6|5811.6|353
1614781200000|2021-03-03 14:20:00|5815.4|5814.4|5815.6|5814.6|5817.6|5816.6|5809.4|5808.4|234
1614781500000|2021-03-03 14:25:00|5815.9|5814.9|5813.6|5812.6|5818.4|5817.4|5813.6|5812.6|336
1614781800000|2021-03-03 14:30:00|5813.4|5812.4|5820.6|5819.6|5825.1|5824.1|5813.4|5812.4|619
1614782100000|2021-03-03 14:35:00|5820.9|5819.9|5813.6|5812.6|5822.6|5821.6|5812.4|5811.4|408
1614782400000|2021-03-03 14:40:00|5813.4|5812.4|5813.4|5812.4|5815.4|5814.4|5808.9|5807.9|461
1614782700000|2021-03-03 14:45:00|5813.1|5812.1|5813.6|5812.6|5816.6|5815.6|5805.6|5804.6|932
1614783000000|2021-03-03 14:50:00|5813.4|5812.4|5812.9|5811.9|5817.9|5816.9|5810.9|5809.9|342
1614783300000|2021-03-03 14:55:00|5812.6|5811.6|5801.1|5800.1|5813.4|5812.4|5800.4|5799.4|902
1614783600000|2021-03-03 15:00:00|5800.4|5799.4|5803.1|5802.1|5804.9|5803.9|5797.9|5796.9|1144
1614783900000|2021-03-03 15:05:00|5802.9|5801.9|5799.1|5798.1|5803.4|5802.4|5792.6|5791.6|718
1614784200000|2021-03-03 15:10:00|5798.9|5797.9|5792|5791|5800|5799|5788.5|5787.5|669
1614784500000|2021-03-03 15:15:00|5791.8|5790.8|5792.8|5791.8|5795.3|5794.3|5788.8|5787.8|597
1614784800000|2021-03-03 15:20:00|5793|5792|5805.3|5804.3|5805.8|5804.8|5788.5|5787.5|624
1614785100000|2021-03-03 15:25:00|5805|5804|5804.3|5803.3|5809.5|5808.5|5803|5802|655
1614785400000|2021-03-03 15:30:00|5804|5803|5807.5|5806.5|5811.5|5810.5|5797.5|5796.5|739
1614785700000|2021-03-03 15:35:00|5808|5807|5813|5812|5813.5|5812.5|5806.3|5805.3|391
1614786000000|2021-03-03 15:40:00|5812.8|5811.8|5809|5808|5813|5812|5807.8|5806.8|391
1614786300000|2021-03-03 15:45:00|5808.8|5807.8|5814|5813|5815|5814|5806|5805|433
1614786600000|2021-03-03 15:50:00|5814.3|5813.3|5814.3|5813.3|5815.3|5814.3|5810|5809|478
1614786900000|2021-03-03 15:55:00|5814.5|5813.5|5817.5|5816.5|5821.8|5820.8|5811.3|5810.3|569
1614787200000|2021-03-03 16:00:00|5817.3|5816.3|5820.8|5819.8|5822.3|5821.3|5816.5|5815.5|434
1614787500000|2021-03-03 16:05:00|5821|5820|5821|5820|5826.3|5825.3|5820|5819|1183
1614787800000|2021-03-03 16:10:00|5820.5|5819.5|5822|5821|5823.8|5822.8|5818.8|5817.8|459
1614788100000|2021-03-03 16:15:00|5822.3|5821.3|5825|5824|5825.8|5824.8|5816|5815|445
1614788400000|2021-03-03 16:20:00|5824.8|5823.8|5827.3|5826.3|5829.3|5828.3|5823.5|5822.5|1162
1614788700000|2021-03-03 16:25:00|5827|5826|5828.5|5827.5|5830.5|5829.5|5827|5826|954
1614789000000|2021-03-03 16:30:00|5829.8|5827.8|5831|5829|5833.3|5831.3|5828.8|5826.8|1742
1614789300000|2021-03-03 16:35:00|5832|5830|5830.5|5828.5|5833.8|5831.8|5828.8|5826.8|1393
1614789600000|2021-03-03 16:40:00|5830.8|5828.8|5828|5826|5832.5|5830.5|5825.8|5823.8|402
1614789900000|2021-03-03 16:45:00|5827|5825|5830.3|5828.3|5831|5829|5826.5|5824.5|163
1614790200000|2021-03-03 16:50:00|5830.5|5828.5|5832.5|5830.5|5834.8|5832.8|5829.5|5827.5|136
1614790500000|2021-03-03 16:55:00|5832.3|5830.3|5830.8|5828.8|5833.8|5831.8|5828.8|5826.8|237
1614790800000|2021-03-03 17:00:00|5830.5|5828.5|5829.8|5827.8|5830.5|5828.5|5828.3|5826.3|154
1614791100000|2021-03-03 17:05:00|5829.5|5827.5|5829|5827|5830.5|5828.5|5827.8|5825.8|96
1614791400000|2021-03-03 17:10:00|5828.8|5826.8|5830.8|5828.8|5831.3|5829.3|5825.8|5823.8|86
1614791700000|2021-03-03 17:15:00|5831|5829|5827.5|5825.5|5831|5829|5827|5825|76
1614792000000|2021-03-03 17:20:00|5827.3|5825.3|5824.8|5822.8|5828.3|5826.3|5823.8|5821.8|147
1614792300000|2021-03-03 17:25:00|5825|5823|5824.8|5822.8|5825.5|5823.5|5823|5821|237
1614792600000|2021-03-03 17:30:00|5824.5|5822.5|5823|5821|5826.3|5824.3|5821.8|5819.8|86
1614792900000|2021-03-03 17:35:00|5822.8|5820.8|5824.3|5822.3|5825.5|5823.5|5822.3|5820.3|118
1614793200000|2021-03-03 17:40:00|5824.5|5822.5|5824|5822|5827.3|5825.3|5822.3|5820.3|170
1614793500000|2021-03-03 17:45:00|5823.8|5821.8|5827.5|5825.5|5828.8|5826.8|5822.8|5820.8|91
1614793800000|2021-03-03 17:50:00|5827.8|5825.8|5825.8|5823.8|5828.8|5826.8|5825.8|5823.8|127
1614794100000|2021-03-03 17:55:00|5825.5|5823.5|5822|5820|5826.5|5824.5|5822|5820|230
1614794400000|2021-03-03 18:00:00|5822.3|5820.3|5822.5|5820.5|5823.5|5821.5|5821.8|5819.8|76
1614794700000|2021-03-03 18:05:00|5822.8|5820.8|5822.3|5820.3|5824|5822|5821.8|5819.8|71
1614795000000|2021-03-03 18:10:00|5822.5|5820.5|5823|5821|5825|5823|5821|5819|58
1614795300000|2021-03-03 18:15:00|5822.8|5820.8|5831|5829|5831|5829|5822.3|5820.3|79
1614795600000|2021-03-03 18:20:00|5831.3|5829.3|5830|5828|5831.8|5829.8|5829.3|5827.3|39
1614795900000|2021-03-03 18:25:00|5830.3|5828.3|5830.8|5828.8|5831.8|5829.8|5829.5|5827.5|43
1614796200000|2021-03-03 18:30:00|5831|5829|5827|5825|5831|5829|5824.8|5822.8|64
1614796500000|2021-03-03 18:35:00|5827.3|5825.3|5828.3|5826.3|5830.8|5828.8|5826.8|5824.8|47
1614796800000|2021-03-03 18:40:00|5828.5|5826.5|5825.8|5823.8|5828.5|5826.5|5825|5823|38
1614797100000|2021-03-03 18:45:00|5825.5|5823.5|5821|5819|5827.3|5825.3|5820.3|5818.3|82
1614797400000|2021-03-03 18:50:00|5820.8|5818.8|5821.3|5819.3|5823.3|5821.3|5820.8|5818.8|31
1614797700000|2021-03-03 18:55:00|5821|5819|5820.8|5818.8|5821.5|5819.5|5819.3|5817.3|47
1614798000000|2021-03-03 19:00:00|5821|5819|5817|5815|5821.5|5819.5|5816.3|5814.3|156
1614798300000|2021-03-03 19:05:00|5816.5|5814.5|5814.3|5812.3|5817.3|5815.3|5812.5|5810.5|197
1614798600000|2021-03-03 19:10:00|5814|5812|5817|5815|5817.3|5815.3|5812.8|5810.8|86
1614798900000|2021-03-03 19:15:00|5816.8|5814.8|5812.5|5810.5|5817.3|5815.3|5811.3|5809.3|159
1614799200000|2021-03-03 19:20:00|5812.8|5810.8|5812.3|5810.3|5814|5812|5810|5808|150
1614799500000|2021-03-03 19:25:00|5812|5810|5812.5|5810.5|5814.3|5812.3|5810.8|5808.8|90
1614799800000|2021-03-03 19:30:00|5812.3|5810.3|5805.3|5803.3|5813|5811|5805.3|5803.3|263
1614800100000|2021-03-03 19:35:00|5805|5803|5814.8|5812.8|5815.3|5813.3|5805|5803|190
1614800400000|2021-03-03 19:40:00|5815|5813|5815.5|5813.5|5817.5|5815.5|5814|5812|208
1614800700000|2021-03-03 19:45:00|5815.8|5813.8|5814|5812|5816.3|5814.3|5810.8|5808.8|126
1614801000000|2021-03-03 19:50:00|5814.5|5812.5|5821.5|5819.5|5822|5820|5813.8|5811.8|192
1614801300000|2021-03-03 19:55:00|5821.3|5819.3|5822.3|5820.3|5823.5|5821.5|5819.8|5817.8|175
1614801600000|2021-03-03 20:00:00|5822.5|5820.5|5820.3|5818.3|5822.8|5820.8|5819|5817|136
1614801900000|2021-03-03 20:05:00|5820.5|5818.5|5820.5|5818.5|5821.8|5819.8|5818.5|5816.5|85
1614802200000|2021-03-03 20:10:00|5820.8|5818.8|5819.5|5817.5|5823.5|5821.5|5819.5|5817.5|83
1614802500000|2021-03-03 20:15:00|5819.3|5817.3|5818|5816|5820|5818|5815.5|5813.5|77
1614802800000|2021-03-03 20:20:00|5817.8|5815.8|5813.3|5811.3|5818.3|5816.3|5812.8|5810.8|117
1614803100000|2021-03-03 20:25:00|5813.5|5811.5|5812.5|5810.5|5814.3|5812.3|5810|5808|150
1614803400000|2021-03-03 20:30:00|5812.3|5810.3|5812.8|5810.8|5813.8|5811.8|5810.5|5808.5|123
1614803700000|2021-03-03 20:35:00|5812.5|5810.5|5812.5|5810.5|5814.3|5812.3|5811.3|5809.3|44
1614804000000|2021-03-03 20:40:00|5812.8|5810.8|5815.5|5813.5|5816.5|5814.5|5811.5|5809.5|74
1614804300000|2021-03-03 20:45:00|5815.8|5813.8|5816.5|5814.5|5820.8|5818.8|5815.3|5813.3|112
1614804600000|2021-03-03 20:50:00|5816.3|5814.3|5805.3|5803.3|5816.3|5814.3|5804.8|5802.8|193
1614804900000|2021-03-03 20:55:00|5805.5|5803.5|5799.8|5797.8|5808|5806|5799.5|5797.5|307
1614805200000|2021-03-03 21:00:00|5802.3|5798.3|5804.4|5800.4|5806.7|5802.7|5799.2|5795.2|0
1614805500000|2021-03-03 21:05:00|5804.3|5800.3|5800.2|5796.2|5805.8|5801.8|5798.6|5794.6|0
1614805800000|2021-03-03 21:10:00|5800.3|5796.3|5800.3|5796.3|5801.5|5797.5|5799.3|5795.3|0
1614806100000|2021-03-03 21:15:00|5800.6|5796.6|5800.6|5796.6|5800.8|5796.8|5799.9|5795.9|0
1614806400000|2021-03-03 21:20:00|5800.8|5796.8|5801.2|5797.2|5801.9|5797.9|5800.6|5796.6|0
1614806700000|2021-03-03 21:25:00|5801.1|5797.1|5800.9|5796.9|5801.3|5797.3|5800.8|5796.8|0
1614807000000|2021-03-03 21:30:00|5801|5797|5803.3|5799.3|5803.6|5799.6|5800.4|5796.4|0
1614807300000|2021-03-03 21:35:00|5803.2|5799.2|5801.3|5797.3|5804|5800|5800.7|5796.7|0
1614807600000|2021-03-03 21:40:00|5801.2|5797.2|5799.3|5795.3|5801.3|5797.3|5798.6|5794.6|0
1614807900000|2021-03-03 21:45:00|5799.6|5795.6|5798.9|5794.9|5801|5797|5798.5|5794.5|0
1614808200000|2021-03-03 21:50:00|5799.2|5795.2|5799.4|5795.4|5800.3|5796.3|5798.6|5794.6|0
1614808500000|2021-03-03 21:55:00|5799.5|5795.5|5801|5797|5801.4|5797.4|5798.3|5794.3|0
1614808800000|2021-03-03 22:00:00|5800.9|5796.9|5800.5|5796.5|5801.1|5797.1|5799.9|5795.9|0
1614809100000|2021-03-03 22:05:00|5800.2|5796.2|5800.3|5796.3|5800.8|5796.8|5800.2|5796.2|0
1614809400000|2021-03-03 22:10:00|5800.6|5796.6|5802.9|5798.9|5802.9|5798.9|5800.6|5796.6|0
1614809700000|2021-03-03 22:15:00|5803|5799|5801.9|5797.9|5803|5799|5801.6|5797.6|0
1614810000000|2021-03-03 22:20:00|5801.7|5797.7|5802.2|5798.2|5802.4|5798.4|5801.7|5797.7|0
1614810300000|2021-03-03 22:25:00|5802.1|5798.1|5802.1|5798.1|5802.1|5798.1|5802|5798|0
1614810900000|2021-03-03 22:35:00|5802|5798|5802|5798|5802|5798|5802|5798|0
1614811200000|2021-03-03 22:40:00|5802.2|5798.2|5802.2|5798.2|5802.2|5798.2|5802.2|5798.2|0
1614811500000|2021-03-03 22:45:00|5802|5798|5801.9|5797.9|5802.2|5798.2|5801.9|5797.9|0
1614811800000|2021-03-03 22:50:00|5802.2|5798.2|5801.6|5797.6|5802.2|5798.2|5801.4|5797.4|0
1614812100000|2021-03-03 22:55:00|5801.5|5797.5|5802.5|5798.5|5802.6|5798.6|5801.5|5797.5|0
1614812400000|2021-03-03 23:00:00|5803.2|5799.2|5802.9|5798.9|5805|5801|5798.4|5794.4|0
1614812700000|2021-03-03 23:05:00|5803.1|5799.1|5806.1|5802.1|5807.5|5803.5|5802.9|5798.9|0
1614813000000|2021-03-03 23:10:00|5806.7|5802.7|5801.2|5797.2|5807.1|5803.1|5800.7|5796.7|0
1614813300000|2021-03-03 23:15:00|5801.3|5797.3|5797.1|5793.1|5801.3|5797.3|5795.9|5791.9|0
1614813600000|2021-03-03 23:20:00|5796.9|5792.9|5786.7|5782.7|5797.5|5793.5|5785.9|5781.9|0
1614813900000|2021-03-03 23:25:00|5786.9|5782.9|5791.3|5787.3|5791.6|5787.6|5786.9|5782.9|0
1614814200000|2021-03-03 23:30:00|5791.6|5787.6|5790.9|5786.9|5794.6|5790.6|5790.3|5786.3|0
1614814500000|2021-03-03 23:35:00|5791|5787|5791.7|5787.7|5793.7|5789.7|5790.9|5786.9|0
1614814800000|2021-03-03 23:40:00|5791.6|5787.6|5793.4|5789.4|5794|5790|5789|5785|0
1614815100000|2021-03-03 23:45:00|5793.6|5789.6|5794.2|5790.2|5795.9|5791.9|5792.3|5788.3|0
1614815400000|2021-03-03 23:50:00|5794|5790|5786.5|5782.5|5794|5790|5785.9|5781.9|0
1614815700000|2021-03-03 23:55:00|5786.3|5782.3|5778.1|5774.1|5788.2|5784.2|5777.7|5773.7|0
1614816000000|2021-03-04 00:00:00|5778.4|5774.4|5781.7|5777.7|5783|5779|5774.7|5770.7|0
1614816300000|2021-03-04 00:05:00|5781.4|5777.4|5792.2|5788.2|5792.2|5788.2|5781.2|5777.2|0
1614816600000|2021-03-04 00:10:00|5791.9|5787.9|5794.2|5790.2|5796|5792|5790.9|5786.9|0
1614816900000|2021-03-04 00:15:00|5794.1|5790.1|5795.6|5792.6|5798.2|5795.2|5792.3|5789.3|0
1614817200000|2021-03-04 00:20:00|5795.5|5792.5|5796.9|5793.9|5796.9|5793.9|5793.7|5790.7|0
1614817500000|2021-03-04 00:25:00|5797|5794|5793.6|5790.6|5797|5794|5790.7|5787.7|0
1614817800000|2021-03-04 00:30:00|5793.7|5790.7|5801.6|5798.6|5801.6|5798.6|5793.6|5790.6|0
1614818100000|2021-03-04 00:35:00|5801.5|5798.5|5802.9|5799.9|5804.5|5801.5|5801.4|5798.4|0
1614818400000|2021-03-04 00:40:00|5803|5800|5804.6|5801.6|5804.6|5801.6|5800|5797|0
1614818700000|2021-03-04 00:45:00|5804.5|5801.5|5803|5800|5804.7|5801.7|5801.5|5798.5|0
1614819000000|2021-03-04 00:50:00|5803.7|5800.7|5803.7|5800.7|5804.6|5801.6|5802.9|5799.9|0
1614819300000|2021-03-04 00:55:00|5803.4|5800.4|5801.5|5798.5|5804.5|5801.5|5801.5|5798.5|0
1614819600000|2021-03-04 01:00:00|5801.6|5798.6|5795.1|5792.1|5803.9|5800.9|5792.8|5789.8|0
1614819900000|2021-03-04 01:05:00|5795|5792|5796.6|5793.6|5800.5|5797.5|5794.3|5791.3|0
1614820200000|2021-03-04 01:10:00|5796.5|5793.5|5795|5792|5798.2|5795.2|5794.1|5791.1|0
1614820500000|2021-03-04 01:15:00|5795.1|5792.1|5798.3|5795.3|5799.8|5796.8|5793.5|5790.5|0
1614820800000|2021-03-04 01:20:00|5798.2|5795.2|5793.6|5790.6|5798.3|5795.3|5793.5|5790.5|0
1614821100000|2021-03-04 01:25:00|5793.5|5790.5|5793.6|5790.6|5796.6|5793.6|5793.5|5790.5|0
1614821400000|2021-03-04 01:30:00|5793.9|5790.9|5798.2|5795.2|5799.8|5796.8|5793.9|5790.9|0
1614821700000|2021-03-04 01:35:00|5797.7|5794.7|5793.6|5790.6|5798.3|5795.3|5793.3|5790.3|0
1614822000000|2021-03-04 01:40:00|5793.7|5790.7|5793.8|5790.8|5796.8|5793.8|5792.1|5789.1|0
1614822300000|2021-03-04 01:45:00|5793.7|5790.7|5793.8|5790.8|5793.9|5790.9|5792.1|5789.1|0
1614822600000|2021-03-04 01:50:00|5793.7|5790.7|5796.9|5793.9|5796.9|5793.9|5790.6|5787.6|0
1614822900000|2021-03-04 01:55:00|5796.6|5793.6|5796.9|5793.9|5796.9|5793.9|5792.3|5789.3|0
1614823200000|2021-03-04 02:00:00|5797|5794|5800|5797|5801.7|5798.7|5795.4|5792.4|0
1614823500000|2021-03-04 02:05:00|5800.1|5797.1|5796.9|5793.9|5800.1|5797.1|5796.9|5793.9|0
1614823800000|2021-03-04 02:10:00|5796.8|5793.8|5792.3|5789.3|5796.8|5793.8|5792.2|5789.2|0
1614824100000|2021-03-04 02:15:00|5792.2|5789.2|5790.8|5787.8|5793.8|5790.8|5790.6|5787.6|0
1614824400000|2021-03-04 02:20:00|5790.9|5787.9|5789.2|5786.2|5792.4|5789.4|5789|5786|0
1614824700000|2021-03-04 02:25:00|5789.1|5786.1|5788.7|5785.7|5789.2|5786.2|5788.7|5785.7|0
1614825000000|2021-03-04 02:30:00|5788.8|5785.8|5785.5|5782.5|5790.5|5787.5|5785.5|5782.5|0
1614825300000|2021-03-04 02:35:00|5785.6|5782.6|5784.8|5781.8|5787.2|5784.2|5782.8|5779.8|0
1614825600000|2021-03-04 02:40:00|5784.7|5781.7|5789.5|5786.5|5789.5|5786.5|5784.7|5781.7|0
1614825900000|2021-03-04 02:45:00|5789.4|5786.4|5789.6|5786.6|5791.1|5788.1|5787.9|5784.9|0
1614826200000|2021-03-04 02:50:00|5789.5|5786.5|5788.1|5785.1|5789.6|5786.6|5784.9|5781.9|0
1614826500000|2021-03-04 02:55:00|5787.8|5784.8|5785|5782|5788|5785|5782.5|5779.5|0
1614826800000|2021-03-04 03:00:00|5785.3|5782.3|5786.6|5783.6|5788.1|5785.1|5784.9|5781.9|0
1614827100000|2021-03-04 03:05:00|5786.9|5783.9|5783.6|5780.6|5788.1|5785.1|5783.6|5780.6|0
1614827400000|2021-03-04 03:10:00|5783.7|5780.7|5786.5|5783.5|5788.8|5785.8|5783.5|5780.5|0
1614827700000|2021-03-04 03:15:00|5786.4|5783.4|5784.9|5781.9|5786.5|5783.5|5784.8|5781.8|0
1614828000000|2021-03-04 03:20:00|5784.8|5781.8|5786.3|5783.3|5787.1|5784.1|5783.3|5780.3|0
1614828300000|2021-03-04 03:25:00|5786.4|5783.4|5790.7|5787.7|5790.8|5787.8|5786.3|5783.3|0
1614828600000|2021-03-04 03:30:00|5790.6|5787.6|5783.3|5780.3|5790.8|5787.8|5781.7|5778.7|0
1614828900000|2021-03-04 03:35:00|5783.2|5780.2|5778.9|5775.9|5783.3|5780.3|5777.3|5774.3|0
1614829200000|2021-03-04 03:40:00|5778.8|5775.8|5778|5775|5778.9|5775.9|5774.9|5771.9|0
1614829500000|2021-03-04 03:45:00|5777.9|5774.9|5777.8|5774.8|5779.2|5776.2|5774.1|5771.1|0
1614829800000|2021-03-04 03:50:00|5777.7|5774.7|5776.1|5773.1|5778.6|5775.6|5776.1|5773.1|0
1614830100000|2021-03-04 03:55:00|5776.2|5773.2|5769.8|5766.8|5776.3|5773.3|5769.8|5766.8|0
1614830400000|2021-03-04 04:00:00|5769.9|5766.9|5766.2|5763.2|5772.2|5769.2|5764.5|5761.5|0
1614830700000|2021-03-04 04:05:00|5766.1|5763.1|5767.5|5764.5|5767.5|5764.5|5760.3|5757.3|0
1614831000000|2021-03-04 04:10:00|5767.6|5764.6|5766.7|5763.7|5770.1|5767.1|5766.6|5763.6|0
1614831300000|2021-03-04 04:15:00|5766.6|5763.6|5768.3|5765.3|5771.4|5768.4|5765.2|5762.2|0
1614831600000|2021-03-04 04:20:00|5768.8|5765.8|5774.4|5771.4|5774.5|5771.5|5768.3|5765.3|0
1614831900000|2021-03-04 04:25:00|5774.5|5771.5|5779|5776|5779.1|5776.1|5774.3|5771.3|0
1614832200000|2021-03-04 04:30:00|5779.1|5776.1|5777.6|5774.6|5780.5|5777.5|5776.2|5773.2|0
1614832500000|2021-03-04 04:35:00|5776.2|5773.2|5782.2|5779.2|5782.3|5779.3|5776.2|5773.2|0
1614832800000|2021-03-04 04:40:00|5782.3|5779.3|5785.2|5782.2|5785.3|5782.3|5782.2|5779.2|0
1614833100000|2021-03-04 04:45:00|5784.9|5781.9|5783.9|5780.9|5785.4|5782.4|5783.1|5780.1|0
1614833400000|2021-03-04 04:50:00|5783.8|5780.8|5783.9|5780.9|5783.9|5780.9|5782.4|5779.4|0
1614833700000|2021-03-04 04:55:00|5784|5781|5788.6|5785.6|5790.1|5787.1|5784|5781|0
1614834000000|2021-03-04 05:00:00|5789.1|5786.1|5794|5791|5794|5791|5789.1|5786.1|0
1614834300000|2021-03-04 05:05:00|5793.9|5790.9|5791|5788|5794|5791|5790.2|5787.2|0
1614834600000|2021-03-04 05:10:00|5790.9|5787.9|5789.5|5786.5|5792.4|5789.4|5789.4|5786.4|0
1614834900000|2021-03-04 05:15:00|5790.2|5787.2|5789.4|5786.4|5791.2|5788.2|5788.1|5785.1|0
1614835200000|2021-03-04 05:20:00|5789.5|5786.5|5794|5791|5794.2|5791.2|5788|5785|0
1614835500000|2021-03-04 05:25:00|5793.9|5790.9|5792.4|5789.4|5794|5791|5790.2|5787.2|0
1614835800000|2021-03-04 05:30:00|5792.3|5789.3|5794.1|5791.1|5794.8|5791.8|5790.8|5787.8|0
1614836100000|2021-03-04 05:35:00|5794|5791|5795.7|5792.7|5795.7|5792.7|5791|5788|0
1614836400000|2021-03-04 05:40:00|5795.6|5792.6|5794.1|5791.1|5795.8|5792.8|5792.6|5789.6|0
1614836700000|2021-03-04 05:45:00|5794.2|5791.2|5792.5|5789.5|5795|5792|5791.8|5788.8|0
1614837000000|2021-03-04 05:50:00|5792.6|5789.6|5794|5791|5795.6|5792.6|5792.5|5789.5|0
1614837300000|2021-03-04 05:55:00|5793.9|5790.9|5790.5|5787.5|5793.9|5790.9|5789.9|5786.9|0
1614837600000|2021-03-04 06:00:00|5790.4|5787.4|5794.2|5791.2|5795|5792|5790.4|5787.4|0
1614837900000|2021-03-04 06:05:00|5794.5|5791.5|5796.3|5793.3|5797.1|5794.1|5793.5|5790.5|0
1614838200000|2021-03-04 06:10:00|5796.2|5793.2|5794.7|5791.7|5796.4|5793.4|5794.7|5791.7|0
1614838500000|2021-03-04 06:15:00|5794.8|5791.8|5794.7|5791.7|5796.2|5793.2|5793.1|5790.1|0
1614838800000|2021-03-04 06:20:00|5794.6|5791.6|5792|5789|5796.7|5793.7|5792|5789|0
1614839100000|2021-03-04 06:25:00|5791.5|5788.5|5789.4|5786.4|5792.1|5789.1|5789.2|5786.2|0
1614839400000|2021-03-04 06:30:00|5789.3|5786.3|5785.9|5782.9|5791|5788|5784.4|5781.4|0
1614839700000|2021-03-04 06:35:00|5785.6|5782.6|5787.2|5784.2|5788.8|5785.8|5783.6|5780.6|0
1614840000000|2021-03-04 06:40:00|5787.1|5784.1|5786|5783|5787.3|5784.3|5784.3|5781.3|0
1614840300000|2021-03-04 06:45:00|5785.9|5782.9|5791.7|5788.7|5792.5|5789.5|5785.9|5782.9|0
1614840600000|2021-03-04 06:50:00|5792|5789|5792.6|5789.6|5792.7|5789.7|5791|5788|0
1614840900000|2021-03-04 06:55:00|5792.7|5789.7|5794|5791|5795.7|5792.7|5791.6|5788.6|0
1614841200000|2021-03-04 07:00:00|5793.9|5790.9|5797|5795|5799.5|5797.5|5788.5|5786.5|424
1614841500000|2021-03-04 07:05:00|5796.8|5794.8|5801.5|5799.5|5803|5801|5796|5794|181
1614841800000|2021-03-04 07:10:00|5801.8|5799.8|5799|5797|5803.3|5801.3|5798.3|5796.3|67
1614842100000|2021-03-04 07:15:00|5799.3|5797.3|5799.5|5797.5|5802.8|5800.8|5797.8|5795.8|93
1614842400000|2021-03-04 07:20:00|5799.3|5797.3|5804|5802|5804.8|5802.8|5799|5797|77
1614842700000|2021-03-04 07:25:00|5804.3|5802.3|5803|5801|5805.3|5803.3|5800.8|5798.8|189
1614843000000|2021-03-04 07:30:00|5803.3|5801.3|5805|5803|5805|5803|5801|5799|104
1614843300000|2021-03-04 07:35:00|5805.5|5803.5|5806.5|5804.5|5809.3|5807.3|5804|5802|119
1614843600000|2021-03-04 07:40:00|5806.3|5804.3|5809|5807|5809.3|5807.3|5806.3|5804.3|64
1614843900000|2021-03-04 07:45:00|5809.3|5807.3|5804.5|5802.5|5809.8|5807.8|5803.3|5801.3|81
1614844200000|2021-03-04 07:50:00|5804.8|5802.8|5802|5800|5805.8|5803.8|5801.3|5799.3|75
1614844500000|2021-03-04 07:55:00|5801.8|5799.8|5802|5800|5802.5|5800.5|5798.8|5796.8|298
1614844800000|2021-03-04 08:00:00|5801.5|5800.5|5816.5|5815.5|5817.5|5816.5|5798.3|5797.3|1596
1614845100000|2021-03-04 08:05:00|5816.3|5815.3|5819.3|5818.3|5822.3|5821.3|5815.5|5814.5|956
1614845400000|2021-03-04 08:10:00|5819.5|5818.5|5810.3|5809.3|5820.5|5819.5|5808.5|5807.5|840
1614845700000|2021-03-04 08:15:00|5810|5809|5812.5|5811.5|5813.5|5812.5|5803.3|5802.3|667
1614846000000|2021-03-04 08:20:00|5812.8|5811.8|5809.5|5808.5|5819.5|5818.5|5808.8|5807.8|571
1614846300000|2021-03-04 08:25:00|5809.3|5808.3|5814.8|5813.8|5816.8|5815.8|5806.3|5805.3|566
1614846600000|2021-03-04 08:30:00|5815|5814|5824|5823|5824.5|5823.5|5811.5|5810.5|364
1614846900000|2021-03-04 08:35:00|5823.8|5822.8|5828.8|5827.8|5829.3|5828.3|5821.8|5820.8|347
1614847200000|2021-03-04 08:40:00|5828.6|5827.6|5828.3|5827.3|5831.6|5830.6|5826.8|5825.8|360
1614847500000|2021-03-04 08:45:00|5828.6|5827.6|5823.1|5822.1|5830.1|5829.1|5821.8|5820.8|267
1614847800000|2021-03-04 08:50:00|5822.8|5821.8|5821.8|5820.8|5823.1|5822.1|5817.8|5816.8|428
1614848100000|2021-03-04 08:55:00|5822.1|5821.1|5826.6|5825.6|5826.8|5825.8|5821.6|5820.6|231
1614848400000|2021-03-04 09:00:00|5826.8|5825.8|5828.3|5827.3|5830.1|5829.1|5824.1|5823.1|264
1614848700000|2021-03-04 09:05:00|5828.1|5827.1|5824.8|5823.8|5829.8|5828.8|5822.1|5821.1|170
1614849000000|2021-03-04 09:10:00|5825.1|5824.1|5822.3|5821.3|5828.1|5827.1|5820.1|5819.1|285
1614849300000|2021-03-04 09:15:00|5822.6|5821.6|5828.1|5827.1|5828.6|5827.6|5821.3|5820.3|274
1614849600000|2021-03-04 09:20:00|5828.3|5827.3|5816.8|5815.8|5828.8|5827.8|5816.8|5815.8|281
1614849900000|2021-03-04 09:25:00|5817.3|5816.3|5816.3|5815.3|5819.3|5818.3|5812.6|5811.6|364
1614850200000|2021-03-04 09:30:00|5816.6|5815.6|5812.8|5811.8|5819.3|5818.3|5812.3|5811.3|232
1614850500000|2021-03-04 09:35:00|5813.1|5812.1|5818.3|5817.3|5818.8|5817.8|5812.1|5811.1|226
1614850800000|2021-03-04 09:40:00|5818.1|5817.1|5809.3|5808.3|5819.1|5818.1|5809.3|5808.3|273
1614851100000|2021-03-04 09:45:00|5809.1|5808.1|5814.8|5813.8|5815.1|5814.1|5808.3|5807.3|175
1614851400000|2021-03-04 09:50:00|5814.6|5813.6|5817.3|5816.3|5817.6|5816.6|5813.1|5812.1|152
1614851700000|2021-03-04 09:55:00|5817.6|5816.6|5817.8|5816.8|5819.6|5818.6|5816.6|5815.6|171
1614852000000|2021-03-04 10:00:00|5818.1|5817.1|5819.6|5818.6|5820.1|5819.1|5816.6|5815.6|240
1614852300000|2021-03-04 10:05:00|5819.8|5818.8|5814.6|5813.6|5821.1|5820.1|5814.3|5813.3|220
1614852600000|2021-03-04 10:10:00|5814.3|5813.3|5806.8|5805.8|5816.6|5815.6|5805.6|5804.6|390
1614852900000|2021-03-04 10:15:00|5806.6|5805.6|5798.3|5797.3|5808.1|5807.1|5798.1|5797.1|553
1614853200000|2021-03-04 10:20:00|5798.6|5797.6|5802.1|5801.1|5804.8|5803.8|5797.6|5796.6|396
1614853500000|2021-03-04 10:25:00|5801.8|5800.8|5802.1|5801.1|5803.6|5802.6|5798.3|5797.3|297
1614853800000|2021-03-04 10:30:00|5801.6|5800.6|5805.1|5804.1|5806.1|5805.1|5800.1|5799.1|246
1614854100000|2021-03-04 10:35:00|5805.3|5804.3|5801.1|5800.1|5805.8|5804.8|5798.1|5797.1|285
1614854400000|2021-03-04 10:40:00|5801.3|5800.3|5800.6|5799.6|5802.1|5801.1|5798.1|5797.1|360
1614854700000|2021-03-04 10:45:00|5800.3|5799.3|5805.6|5804.6|5805.6|5804.6|5798.8|5797.8|231
1614855000000|2021-03-04 10:50:00|5805.3|5804.3|5807.6|5806.6|5808.1|5807.1|5804.8|5803.8|213
1614855300000|2021-03-04 10:55:00|5807.3|5806.3|5811.1|5810.1|5812.1|5811.1|5806.8|5805.8|1773
1614855600000|2021-03-04 11:00:00|5811.3|5810.3|5812.1|5811.1|5813.6|5812.6|5809.3|5808.3|224
1614855900000|2021-03-04 11:05:00|5811.8|5810.8|5812.1|5811.1|5812.6|5811.6|5810.1|5809.1|204
1614856200000|2021-03-04 11:10:00|5811.8|5810.8|5804.3|5803.3|5811.8|5810.8|5802.1|5801.1|347
1614856500000|2021-03-04 11:15:00|5804.1|5803.1|5803.8|5802.8|5806.1|5805.1|5803.3|5802.3|188
1614856800000|2021-03-04 11:20:00|5804.1|5803.1|5804.3|5803.3|5805.6|5804.6|5802.1|5801.1|138
1614857100000|2021-03-04 11:25:00|5804.1|5803.1|5800.8|5799.8|5804.6|5803.6|5800.6|5799.6|116
1614857400000|2021-03-04 11:30:00|5800.6|5799.6|5804.3|5803.3|5805.1|5804.1|5799.1|5798.1|154
1614857700000|2021-03-04 11:35:00|5804.6|5803.6|5809.3|5808.3|5810.3|5809.3|5802.6|5801.6|290
1614858000000|2021-03-04 11:40:00|5809.1|5808.1|5805.8|5804.8|5810.1|5809.1|5805.6|5804.6|192
1614858300000|2021-03-04 11:45:00|5806.1|5805.1|5808.3|5807.3|5810.6|5809.6|5806.1|5805.1|139
1614858600000|2021-03-04 11:50:00|5808.1|5807.1|5813.6|5812.6|5814.6|5813.6|5807.6|5806.6|254
1614858900000|2021-03-04 11:55:00|5813.8|5812.8|5811.8|5810.8|5815.6|5814.6|5811.3|5810.3|133
1614859200000|2021-03-04 12:00:00|5812.1|5811.1|5812.3|5811.3|5816.1|5815.1|5811.6|5810.6|178
1614859500000|2021-03-04 12:05:00|5812.8|5811.8|5813.3|5812.3|5813.6|5812.6|5810.1|5809.1|137
1614859800000|2021-03-04 12:10:00|5813.1|5812.1|5816.6|5815.6|5816.6|5815.6|5812.8|5811.8|128
1614860100000|2021-03-04 12:15:00|5816.8|5815.8|5818.8|5817.8|5819.1|5818.1|5816.1|5815.1|246
1614860400000|2021-03-04 12:20:00|5818.6|5817.6|5820.3|5819.3|5820.6|5819.6|5816.1|5815.1|174
1614860700000|2021-03-04 12:25:00|5820.6|5819.6|5821.3|5820.3|5821.8|5820.8|5818.1|5817.1|203
1614861000000|2021-03-04 12:30:00|5821.6|5820.6|5813.3|5812.3|5823.1|5822.1|5813.1|5812.1|404
1614861300000|2021-03-04 12:35:00|5813.6|5812.6|5819.8|5818.8|5820.3|5819.3|5813.3|5812.3|145
1614861600000|2021-03-04 12:40:00|5820.1|5819.1|5822.1|5821.1|5822.8|5821.8|5819.8|5818.8|208
1614861900000|2021-03-04 12:45:00|5822.3|5821.3|5822.8|5821.8|5824.1|5823.1|5820.3|5819.3|140
1614862200000|2021-03-04 12:50:00|5823.1|5822.1|5825.1|5824.1|5825.3|5824.3|5822.1|5821.1|166
1614862500000|2021-03-04 12:55:00|5825.3|5824.3|5823.8|5822.8|5825.3|5824.3|5822.6|5821.6|120
1614862800000|2021-03-04 13:00:00|5823.6|5822.6|5821.6|5820.6|5825.3|5824.3|5821.6|5820.6|73
1614863100000|2021-03-04 13:05:00|5821.8|5820.8|5819.8|5818.8|5822.6|5821.6|5819.1|5818.1|95
1614863400000|2021-03-04 13:10:00|5819.6|5818.6|5819.8|5818.8|5823.3|5822.3|5818.6|5817.6|140
1614863700000|2021-03-04 13:15:00|5819.6|5818.6|5821.8|5820.8|5822.6|5821.6|5819.6|5818.6|148
1614864000000|2021-03-04 13:20:00|5821.6|5820.6|5825.1|5824.1|5826.6|5825.6|5820.6|5819.6|185
1614864300000|2021-03-04 13:25:00|5824.8|5823.8|5823.1|5822.1|5825.8|5824.8|5822.6|5821.6|173
1614864600000|2021-03-04 13:30:00|5823.3|5822.3|5825.6|5824.6|5828.8|5827.8|5823.1|5822.1|252
1614864900000|2021-03-04 13:35:00|5825.3|5824.3|5827.6|5826.6|5828.6|5827.6|5825.1|5824.1|109
1614865200000|2021-03-04 13:40:00|5827.3|5826.3|5828.8|5827.8|5832.3|5831.3|5827.3|5826.3|194
1614865500000|2021-03-04 13:45:00|5829.1|5828.1|5828.1|5827.1|5832.1|5831.1|5827.6|5826.6|210
1614865800000|2021-03-04 13:50:00|5827.8|5826.8|5829.3|5828.3|5830.6|5829.6|5827.3|5826.3|96
1614866100000|2021-03-04 13:55:00|5829.1|5828.1|5831.6|5830.6|5832.6|5831.6|5827.6|5826.6|141
1614866400000|2021-03-04 14:00:00|5831.8|5830.8|5826.8|5825.8|5833.3|5832.3|5825.6|5824.6|252
1614866700000|2021-03-04 14:05:00|5827.1|5826.1|5824.8|5823.8|5828.8|5827.8|5824.6|5823.6|413
1614867000000|2021-03-04 14:10:00|5825.1|5824.1|5827.3|5826.3|5828.1|5827.1|5824.6|5823.6|106
1614867300000|2021-03-04 14:15:00|5827.6|5826.6|5825.8|5824.8|5828.8|5827.8|5825.1|5824.1|123
1614867600000|2021-03-04 14:20:00|5826.1|5825.1|5828.1|5827.1|5829.1|5828.1|5825.3|5824.3|109
1614867900000|2021-03-04 14:25:00|5828.3|5827.3|5827.3|5826.3|5828.3|5827.3|5826.1|5825.1|102
1614868200000|2021-03-04 14:30:00|5827.6|5826.6|5836.6|5835.6|5836.6|5835.6|5825.6|5824.6|855
1614868500000|2021-03-04 14:35:00|5836.8|5835.8|5842.3|5841.3|5843.1|5842.1|5835.6|5834.6|837
1614868800000|2021-03-04 14:40:00|5842.1|5841.1|5842.8|5841.8|5845.3|5844.3|5840.6|5839.6|623
1614869100000|2021-03-04 14:45:00|5843.1|5842.1|5826.1|5825.1|5844.6|5843.6|5825.6|5824.6|723
1614869400000|2021-03-04 14:50:00|5825.8|5824.8|5827.8|5826.8|5829.8|5828.8|5823.6|5822.6|759
1614869700000|2021-03-04 14:55:00|5828.1|5827.1|5826.8|5825.8|5830.6|5829.6|5822.1|5821.1|501
1614870000000|2021-03-04 15:00:00|5827.1|5826.1|5818.1|5817.1|5829.8|5828.8|5817.6|5816.6|569
1614870300000|2021-03-04 15:05:00|5818.3|5817.3|5810.1|5809.1|5819.3|5818.3|5810.1|5809.1|743
1614870600000|2021-03-04 15:10:00|5810.3|5809.3|5816.3|5815.3|5816.3|5815.3|5809|5808|530
1614870900000|2021-03-04 15:15:00|5816|5815|5813.8|5812.8|5820.3|5819.3|5813.8|5812.8|638
1614871200000|2021-03-04 15:20:00|5814|5813|5825|5824|5827.3|5826.3|5814|5813|409
1614871500000|2021-03-04 15:25:00|5825.5|5824.5|5826.8|5825.8|5828.3|5827.3|5821.3|5820.3|378
1614871800000|2021-03-04 15:30:00|5827|5826|5826.8|5825.8|5829.3|5828.3|5824.8|5823.8|195
1614872100000|2021-03-04 15:35:00|5826.5|5825.5|5832|5831|5833|5832|5825.3|5824.3|363
1614872400000|2021-03-04 15:40:00|5832.3|5831.3|5831.8|5830.8|5833|5832|5826.8|5825.8|217
1614872700000|2021-03-04 15:45:00|5832|5831|5831.3|5830.3|5834.5|5833.5|5829.8|5828.8|362
1614873000000|2021-03-04 15:50:00|5831.5|5830.5|5825|5824|5834.8|5833.8|5822.5|5821.5|579
1614873300000|2021-03-04 15:55:00|5825.3|5824.3|5834.5|5833.5|5836.3|5835.3|5824.3|5823.3|483
1614873600000|2021-03-04 16:00:00|5834.8|5833.8|5836|5835|5840.3|5839.3|5833.3|5832.3|456
1614873900000|2021-03-04 16:05:00|5836.3|5835.3|5834.8|5833.8|5837.3|5836.3|5830|5829|630
1614874200000|2021-03-04 16:10:00|5834.5|5833.5|5826|5825|5836.8|5835.8|5825.3|5824.3|594
1614874500000|2021-03-04 16:15:00|5826.3|5825.3|5832.8|5831.8|5835.5|5834.5|5825.3|5824.3|589
1614874800000|2021-03-04 16:20:00|5832.5|5831.5|5836.5|5835.5|5836.8|5835.8|5831|5830|600
1614875100000|2021-03-04 16:25:00|5836.3|5835.3|5833.5|5832.5|5838|5837|5830|5829|1235
1614875400000|2021-03-04 16:30:00|5834|5832|5832.5|5830.5|5842.8|5840.8|5831.5|5829.5|1796
1614875700000|2021-03-04 16:35:00|5832.3|5830.3|5842.3|5840.3|5843.3|5841.3|5831.8|5829.8|1171
1614876000000|2021-03-04 16:40:00|5841.5|5839.5|5845.8|5843.8|5847|5845|5840.8|5838.8|313
1614876300000|2021-03-04 16:45:00|5845.5|5843.5|5845.3|5843.3|5847.8|5845.8|5843.5|5841.5|376
1614876600000|2021-03-04 16:50:00|5845.5|5843.5|5845|5843|5846|5844|5843.3|5841.3|1073
1614876900000|2021-03-04 16:55:00|5845.8|5843.8|5842|5840|5845.8|5843.8|5841.5|5839.5|177
1614877200000|2021-03-04 17:00:00|5842.3|5840.3|5849.8|5847.8|5850.3|5848.3|5842.3|5840.3|221
1614877500000|2021-03-04 17:05:00|5849.3|5847.3|5851|5849|5851|5849|5845.3|5843.3|161
1614877800000|2021-03-04 17:10:00|5850.8|5848.8|5836.5|5834.5|5851|5849|5834|5832|444
1614878100000|2021-03-04 17:15:00|5836.8|5834.8|5840|5838|5847.3|5845.3|5835|5833|174
1614878400000|2021-03-04 17:20:00|5840.5|5838.5|5826.8|5824.8|5844.5|5842.5|5824|5822|867
1614878700000|2021-03-04 17:25:00|5826.5|5824.5|5826|5824|5827.5|5825.5|5816.8|5814.8|499
1614879000000|2021-03-04 17:30:00|5825.8|5823.8|5815.8|5813.8|5826|5824|5815|5813|273
1614879300000|2021-03-04 17:35:00|5815.5|5813.5|5825.5|5823.5|5826|5824|5814.3|5812.3|333
1614879600000|2021-03-04 17:40:00|5825.3|5823.3|5821|5819|5829.5|5827.5|5819.8|5817.8|207
1614879900000|2021-03-04 17:45:00|5820.8|5818.8|5815|5813|5821.3|5819.3|5813.5|5811.5|262
1614880200000|2021-03-04 17:50:00|5814.8|5812.8|5808.3|5806.3|5819.5|5817.5|5807.3|5805.3|231
1614880500000|2021-03-04 17:55:00|5808|5806|5806.3|5804.3|5808.8|5806.8|5800|5798|278
1614880800000|2021-03-04 18:00:00|5806|5804|5814|5812|5814|5812|5802.5|5800.5|126
1614881100000|2021-03-04 18:05:00|5813.8|5811.8|5804.3|5802.3|5814|5812|5802.3|5800.3|230
1614881400000|2021-03-04 18:10:00|5804.5|5802.5|5799|5797|5804.8|5802.8|5798.3|5796.3|212
1614881700000|2021-03-04 18:15:00|5799.3|5797.3|5803.3|5801.3|5805.5|5803.5|5795.3|5793.3|192
1614882000000|2021-03-04 18:20:00|5803.5|5801.5|5794.8|5792.8|5803.5|5801.5|5792|5790|331
1614882300000|2021-03-04 18:25:00|5795|5793|5798|5796|5798.5|5796.5|5789.8|5787.8|466
1614882600000|2021-03-04 18:30:00|5797.8|5795.8|5790.5|5788.5|5798|5796|5788.8|5786.8|247
1614882900000|2021-03-04 18:35:00|5790.3|5788.3|5795.5|5793.5|5798.5|5796.5|5789.3|5787.3|204
1614883200000|2021-03-04 18:40:00|5795.3|5793.3|5787|5785|5796|5794|5785.8|5783.8|299
1614883500000|2021-03-04 18:45:00|5786.8|5784.8|5776.3|5774.3|5787|5785|5776|5774|636
1614883800000|2021-03-04 18:50:00|5776|5774|5767.5|5765.5|5777.3|5775.3|5761|5759|650
1614884100000|2021-03-04 18:55:00|5767.3|5765.3|5760|5758|5770.3|5768.3|5759.8|5757.8|424
1614884400000|2021-03-04 19:00:00|5760.3|5758.3|5763.8|5761.8|5766.5|5764.5|5759|5757|466
1614884700000|2021-03-04 19:05:00|5764.3|5762.3|5778.5|5776.5|5780|5778|5762|5760|380
1614885000000|2021-03-04 19:10:00|5778.8|5776.8|5775|5773|5778.8|5776.8|5771.5|5769.5|181
1614885300000|2021-03-04 19:15:00|5774.8|5772.8|5780|5778|5781.5|5779.5|5771.5|5769.5|188
1614885600000|2021-03-04 19:20:00|5780.3|5778.3|5785|5783|5785.3|5783.3|5779.8|5777.8|233
1614885900000|2021-03-04 19:25:00|5784.8|5782.8|5788.5|5786.5|5790.8|5788.8|5784.8|5782.8|160
1614886200000|2021-03-04 19:30:00|5788.3|5786.3|5781.8|5779.8|5789|5787|5781|5779|104
1614886500000|2021-03-04 19:35:00|5782.5|5780.5|5779.5|5777.5|5784|5782|5774.3|5772.3|111
1614886800000|2021-03-04 19:40:00|5779.3|5777.3|5790.5|5788.5|5790.8|5788.8|5777.8|5775.8|135
1614887100000|2021-03-04 19:45:00|5790|5788|5795|5793|5798.8|5796.8|5786.5|5784.5|315
1614887400000|2021-03-04 19:50:00|5795.3|5793.3|5796.3|5794.3|5797.3|5795.3|5789.8|5787.8|159
1614887700000|2021-03-04 19:55:00|5796.5|5794.5|5794.5|5792.5|5798|5796|5794|5792|55
1614888000000|2021-03-04 20:00:00|5794.8|5792.8|5786.8|5784.8|5796.8|5794.8|5786.5|5784.5|73
1614888300000|2021-03-04 20:05:00|5787|5785|5784.3|5782.3|5792|5790|5784.3|5782.3|45
1614888600000|2021-03-04 20:10:00|5784|5782|5782.8|5780.8|5786.3|5784.3|5779|5777|141
1614888900000|2021-03-04 20:15:00|5782.5|5780.5|5783.3|5781.3|5785.8|5783.8|5779.5|5777.5|119
1614889200000|2021-03-04 20:20:00|5783|5781|5779.5|5777.5|5783.5|5781.5|5777.5|5775.5|139
1614889500000|2021-03-04 20:25:00|5779.8|5777.8|5789.3|5787.3|5791|5789|5778.3|5776.3|95
1614889800000|2021-03-04 20:30:00|5789|5787|5792.3|5790.3|5795.3|5793.3|5785.5|5783.5|69
1614890100000|2021-03-04 20:35:00|5792|5790|5787.3|5785.3|5795|5793|5784.3|5782.3|116
1614890400000|2021-03-04 20:40:00|5787.5|5785.5|5791|5789|5796|5794|5785.8|5783.8|132
1614890700000|2021-03-04 20:45:00|5790.8|5788.8|5789.3|5787.3|5795|5793|5786.5|5784.5|85
1614891000000|2021-03-04 20:50:00|5789.5|5787.5|5785.8|5783.8|5795.3|5793.3|5785.8|5783.8|71
1614891300000|2021-03-04 20:55:00|5786|5784|5791.8|5789.8|5792.3|5790.3|5782.3|5780.3|177
1614891600000|2021-03-04 21:00:00|5793.9|5789.9|5801.6|5797.6|5804.8|5800.8|5793.6|5789.6|0
1614891900000|2021-03-04 21:05:00|5801.7|5797.7|5800.3|5796.3|5805.1|5801.1|5799.5|5795.5|0
1614892200000|2021-03-04 21:10:00|5800.2|5796.2|5802|5798|5803.5|5799.5|5798.5|5794.5|0
1614892500000|2021-03-04 21:15:00|5802.1|5798.1|5801.4|5797.4|5802.4|5798.4|5801.3|5797.3|0
1614892800000|2021-03-04 21:20:00|5801.5|5797.5|5801.8|5797.8|5801.8|5797.8|5801.1|5797.1|0
1614893100000|2021-03-04 21:25:00|5801.9|5797.9|5801.7|5797.7|5802.1|5798.1|5801.3|5797.3|0
1614893400000|2021-03-04 21:30:00|5801.6|5797.6|5802.9|5798.9|5802.9|5798.9|5798.4|5794.4|0
1614893700000|2021-03-04 21:35:00|5802.8|5798.8|5803.2|5799.2|5804|5800|5801.5|5797.5|0
1614894000000|2021-03-04 21:40:00|5803.1|5799.1|5801.8|5797.8|5803.1|5799.1|5801.5|5797.5|0
1614894300000|2021-03-04 21:45:00|5802.2|5798.2|5798.3|5794.3|5802.2|5798.2|5797.7|5793.7|0
1614894600000|2021-03-04 21:50:00|5798|5794|5794.4|5790.4|5798.3|5794.3|5794.4|5790.4|0
1614894900000|2021-03-04 21:55:00|5794.1|5790.1|5794.1|5790.1|5795.2|5791.2|5793|5789|0
1614895200000|2021-03-04 22:00:00|5794.2|5790.2|5794.6|5790.6|5794.6|5790.6|5794.1|5790.1|0
1614895500000|2021-03-04 22:05:00|5794.7|5790.7|5794.8|5790.8|5795.1|5791.1|5794.6|5790.6|0
1614895800000|2021-03-04 22:10:00|5794.7|5790.7|5793.8|5789.8|5794.8|5790.8|5793.6|5789.6|0
1614896100000|2021-03-04 22:15:00|5794|5790|5794.3|5790.3|5794.5|5790.5|5794|5790|0
1614896400000|2021-03-04 22:20:00|5794.5|5790.5|5794.5|5790.5|5794.5|5790.5|5793.5|5789.5|0
1614896700000|2021-03-04 22:25:00|5794.6|5790.6|5794.9|5790.9|5794.9|5790.9|5794.6|5790.6|0
1614897000000|2021-03-04 22:30:00|5795|5791|5794|5790|5795.3|5791.3|5794|5790|0
1614897300000|2021-03-04 22:35:00|5793.8|5789.8|5794.7|5790.7|5794.7|5790.7|5793.8|5789.8|0
1614897600000|2021-03-04 22:40:00|5794.8|5790.8|5793.9|5789.9|5794.8|5790.8|5793.8|5789.8|0
1614897900000|2021-03-04 22:45:00|5794.3|5790.3|5792.9|5788.9|5794.4|5790.4|5792.7|5788.7|0
1614898200000|2021-03-04 22:50:00|5793.3|5789.3|5791.7|5787.7|5793.4|5789.4|5791.7|5787.7|0
1614898500000|2021-03-04 22:55:00|5791.9|5787.9|5791.7|5787.7|5792.1|5788.1|5791.2|5787.2|0
1614898800000|2021-03-04 23:00:00|5791.5|5787.5|5787.8|5783.8|5795.1|5791.1|5786.8|5782.8|0
1614899100000|2021-03-04 23:05:00|5788.2|5784.2|5789.2|5785.2|5791.7|5787.7|5785.9|5781.9|0
1614899400000|2021-03-04 23:10:00|5789.3|5785.3|5797.5|5793.5|5799.9|5795.9|5789.2|5785.2|0
1614899700000|2021-03-04 23:15:00|5797.6|5793.6|5791.1|5787.1|5799.1|5795.1|5791.1|5787.1|0
1614900000000|2021-03-04 23:20:00|5790.9|5786.9|5789.2|5785.2|5793|5789|5785.1|5781.1|0
1614900300000|2021-03-04 23:25:00|5789.1|5785.1|5790.3|5786.3|5790.3|5786.3|5785.4|5781.4|0
1614900600000|2021-03-04 23:30:00|5790.2|5786.2|5794.5|5790.5|5794.7|5790.7|5787.1|5783.1|0
1614900900000|2021-03-04 23:35:00|5794.7|5790.7|5790.2|5786.2|5794.7|5790.7|5789.2|5785.2|0
1614901200000|2021-03-04 23:40:00|5789.9|5785.9|5789.2|5785.2|5793.7|5789.7|5789|5785|0
1614901500000|2021-03-04 23:45:00|5789.1|5785.1|5783.6|5779.6|5789.1|5785.1|5782.8|5778.8|0
1614901800000|2021-03-04 23:50:00|5783.7|5779.7|5783.9|5779.9|5786.8|5782.8|5783.3|5779.3|0
1614902100000|2021-03-04 23:55:00|5784|5780|5782.3|5778.3|5786.5|5782.5|5781.6|5777.6|0
1614902400000|2021-03-05 00:00:00|5782.2|5778.2|5778.2|5774.2|5784.8|5780.8|5778.2|5774.2|0
1614902700000|2021-03-05 00:05:00|5777.9|5773.9|5772.6|5768.6|5780.8|5776.8|5771.7|5767.7|0
1614903000000|2021-03-05 00:10:00|5772.5|5768.5|5769.5|5765.5|5774|5770|5767.5|5763.5|0
1614903300000|2021-03-05 00:15:00|5769.6|5765.6|5760.1|5757.1|5770.9|5766.9|5757.2|5754.2|0
1614903600000|2021-03-05 00:20:00|5760.6|5757.6|5756.1|5753.1|5761.6|5758.6|5754.4|5751.4|0
1614903900000|2021-03-05 00:25:00|5756.2|5753.2|5762|5759|5762|5759|5754.7|5751.7|0
1614904200000|2021-03-05 00:30:00|5761.7|5758.7|5755.8|5752.8|5761.7|5758.7|5755.8|5752.8|0
1614904500000|2021-03-05 00:35:00|5755.7|5752.7|5756|5753|5756.7|5753.7|5754.2|5751.2|0
1614904800000|2021-03-05 00:40:00|5756.1|5753.1|5759.6|5756.6|5760.6|5757.6|5754.4|5751.4|0
1614905100000|2021-03-05 00:45:00|5759.4|5756.4|5760|5757|5760.6|5757.6|5756.9|5753.9|0
1614905400000|2021-03-05 00:50:00|5759.7|5756.7|5762.5|5759.5|5762.5|5759.5|5758.6|5755.6|0
1614905700000|2021-03-05 00:55:00|5762.2|5759.2|5758.4|5755.4|5762.2|5759.2|5757|5754|0
1614906000000|2021-03-05 01:00:00|5758.5|5755.5|5757.2|5754.2|5758.7|5755.7|5753.8|5750.8|0
1614906300000|2021-03-05 01:05:00|5757.1|5754.1|5751.3|5748.3|5757.2|5754.2|5749.6|5746.6|0
1614906600000|2021-03-05 01:10:00|5751.2|5748.2|5746.4|5743.4|5751.5|5748.5|5746.4|5743.4|0
1614906900000|2021-03-05 01:15:00|5746.5|5743.5|5749.5|5746.5|5752.5|5749.5|5746.5|5743.5|0
1614907200000|2021-03-05 01:20:00|5749.2|5746.2|5751.5|5748.5|5752.9|5749.9|5744.9|5741.9|0
1614907500000|2021-03-05 01:25:00|5751.4|5748.4|5753.3|5750.3|5754.8|5751.8|5748.5|5745.5|0
1614907800000|2021-03-05 01:30:00|5753.2|5750.2|5751|5748|5753.3|5750.3|5746.7|5743.7|0
1614908100000|2021-03-05 01:35:00|5750.9|5747.9|5761.8|5758.8|5761.9|5758.9|5750.2|5747.2|0
1614908400000|2021-03-05 01:40:00|5761.7|5758.7|5763.3|5760.3|5763.3|5760.3|5758|5755|0
1614908700000|2021-03-05 01:45:00|5763.4|5760.4|5768|5765|5768|5765|5760.3|5757.3|0
1614909000000|2021-03-05 01:50:00|5767.9|5764.9|5763.6|5760.6|5768|5765|5762|5759|0
1614909300000|2021-03-05 01:55:00|5763.5|5760.5|5758.9|5755.9|5763.6|5760.6|5758.9|5755.9|0
1614909600000|2021-03-05 02:00:00|5759|5756|5755.7|5752.7|5760.6|5757.6|5754.2|5751.2|0
1614909900000|2021-03-05 02:05:00|5755.6|5752.6|5752.4|5749.4|5758.9|5755.9|5752.3|5749.3|0
1614910200000|2021-03-05 02:10:00|5752.3|5749.3|5758.5|5755.5|5758.6|5755.6|5752.3|5749.3|0
1614910500000|2021-03-05 02:15:00|5758.6|5755.6|5758.5|5755.5|5760.1|5757.1|5756.9|5753.9|0
1614910800000|2021-03-05 02:20:00|5759|5756|5764.7|5761.7|5766.2|5763.2|5759|5756|0
1614911100000|2021-03-05 02:25:00|5764.8|5761.8|5761.5|5758.5|5766.3|5763.3|5760|5757|0
1614911400000|2021-03-05 02:30:00|5761.3|5758.3|5766.2|5763.2|5767.8|5764.8|5758.4|5755.4|0
1614911700000|2021-03-05 02:35:00|5765.9|5762.9|5766.4|5763.4|5768|5765|5763.1|5760.1|0
1614912000000|2021-03-05 02:40:00|5766.5|5763.5|5766.5|5763.5|5767.9|5764.9|5764.9|5761.9|0
1614912300000|2021-03-05 02:45:00|5766.8|5763.8|5774.2|5771.2|5774.2|5771.2|5766.5|5763.5|0
1614912600000|2021-03-05 02:50:00|5774.3|5771.3|5775.4|5772.4|5776.1|5773.1|5774.2|5771.2|0
1614912900000|2021-03-05 02:55:00|5774.7|5771.7|5779.3|5776.3|5779.3|5776.3|5774.6|5771.6|0
1614913200000|2021-03-05 03:00:00|5779.4|5776.4|5779.5|5776.5|5781.1|5778.1|5777.7|5774.7|0
1614913500000|2021-03-05 03:05:00|5779.6|5776.6|5776.3|5773.3|5781|5778|5774.8|5771.8|0
1614913800000|2021-03-05 03:10:00|5776.4|5773.4|5780.9|5777.9|5780.9|5777.9|5776.3|5773.3|0
1614914100000|2021-03-05 03:15:00|5781|5778|5776.1|5773.1|5781|5778|5776.1|5773.1|0
1614914400000|2021-03-05 03:20:00|5776.2|5773.2|5777.5|5774.5|5777.8|5774.8|5776.1|5773.1|0
1614914700000|2021-03-05 03:25:00|5777.6|5774.6|5777.5|5774.5|5779.2|5776.2|5775.8|5772.8|0
1614915000000|2021-03-05 03:30:00|5777.4|5774.4|5790.2|5787.2|5790.2|5787.2|5777.3|5774.3|0
1614915300000|2021-03-05 03:35:00|5790.1|5787.1|5791.7|5788.7|5793.3|5790.3|5788.7|5785.7|0
1614915600000|2021-03-05 03:40:00|5791.4|5788.4|5790|5787|5791.8|5788.8|5787.2|5784.2|0
1614915900000|2021-03-05 03:45:00|5790.1|5787.1|5788.7|5785.7|5794.7|5791.7|5788.7|5785.7|0
1614916200000|2021-03-05 03:50:00|5789|5786|5796.2|5793.2|5797.6|5794.6|5788.7|5785.7|0
1614916500000|2021-03-05 03:55:00|5796.1|5793.1|5800.5|5797.5|5800.5|5797.5|5795.4|5792.4|0
1614916800000|2021-03-05 04:00:00|5800.2|5797.2|5792.9|5789.9|5800.2|5797.2|5792.9|5789.9|0
1614917100000|2021-03-05 04:05:00|5793|5790|5794.4|5791.4|5796|5793|5792.9|5789.9|0
1614917400000|2021-03-05 04:10:00|5794.5|5791.5|5793.1|5790.1|5796.2|5793.2|5793|5790|0
1614917700000|2021-03-05 04:15:00|5793|5790|5791.5|5788.5|5793.1|5790.1|5789.9|5786.9|0
1614918000000|2021-03-05 04:20:00|5790.9|5787.9|5794.6|5791.6|5794.7|5791.7|5790|5787|0
1614918300000|2021-03-05 04:25:00|5794.7|5791.7|5797.6|5794.6|5799.2|5796.2|5794.6|5791.6|0
1614918600000|2021-03-05 04:30:00|5797.9|5794.9|5795.3|5792.3|5800.5|5797.5|5795.3|5792.3|0
1614918900000|2021-03-05 04:35:00|5795.4|5792.4|5796.1|5793.1|5796.9|5793.9|5795.3|5792.3|0
1614919200000|2021-03-05 04:40:00|5796|5793|5792.3|5789.3|5796.8|5793.8|5792.3|5789.3|0
1614919500000|2021-03-05 04:45:00|5792.2|5789.2|5793.8|5790.8|5795.3|5792.3|5790.8|5787.8|0
1614919800000|2021-03-05 04:50:00|5793.9|5790.9|5790.7|5787.7|5795.4|5792.4|5790.6|5787.6|0
1614920100000|2021-03-05 04:55:00|5790.1|5787.1|5783.9|5780.9|5790.1|5787.1|5783.1|5780.1|0
1614920400000|2021-03-05 05:00:00|5783.8|5780.8|5788.1|5785.1|5790.6|5787.6|5783.1|5780.1|0
1614920700000|2021-03-05 05:05:00|5788.4|5785.4|5787.8|5784.8|5789.6|5786.6|5781.8|5778.8|0
1614921000000|2021-03-05 05:10:00|5787.5|5784.5|5784.8|5781.8|5787.8|5784.8|5783.2|5780.2|0
1614921300000|2021-03-05 05:15:00|5784.7|5781.7|5784.9|5781.9|5786.4|5783.4|5782.6|5779.6|0
1614921600000|2021-03-05 05:20:00|5784.6|5781.6|5786.7|5783.7|5786.7|5783.7|5783.4|5780.4|0
1614921900000|2021-03-05 05:25:00|5786.6|5783.6|5783.5|5780.5|5788.1|5785.1|5783.5|5780.5|0
1614922200000|2021-03-05 05:30:00|5783.6|5780.6|5791.5|5788.5|5792.3|5789.3|5782.1|5779.1|0
1614922500000|2021-03-05 05:35:00|5791.6|5788.6|5795.3|5792.3|5796.2|5793.2|5790.7|5787.7|0
1614922800000|2021-03-05 05:40:00|5795.4|5792.4|5798.5|5795.5|5798.6|5795.6|5795.4|5792.4|0
1614923100000|2021-03-05 05:45:00|5798.6|5795.6|5800.8|5797.8|5801.6|5798.6|5797|5794|0
1614923400000|2021-03-05 05:50:00|5801.1|5798.1|5804.5|5801.5|5804.5|5801.5|5800.1|5797.1|0
1614923700000|2021-03-05 05:55:00|5804.4|5801.4|5804.5|5801.5|5807.4|5804.4|5802.9|5799.9|0
1614924000000|2021-03-05 06:00:00|5805|5802|5803.6|5800.6|5807.2|5804.2|5802.1|5799.1|0
1614924300000|2021-03-05 06:05:00|5803.5|5800.5|5800|5797|5806.6|5803.6|5798.5|5795.5|0
1614924600000|2021-03-05 06:10:00|5800.1|5797.1|5796.6|5793.6|5801.6|5798.6|5795|5792|0
1614924900000|2021-03-05 06:15:00|5796.7|5793.7|5799.1|5796.1|5799.9|5796.9|5796.7|5793.7|0
1614925200000|2021-03-05 06:20:00|5799.4|5796.4|5792.3|5789.3|5799.9|5796.9|5792.2|5789.2|0
1614925500000|2021-03-05 06:25:00|5792.9|5789.9|5796.6|5793.6|5796.7|5793.7|5792.9|5789.9|0
1614925800000|2021-03-05 06:30:00|5796.5|5793.5|5796.4|5793.4|5796.6|5793.6|5795|5792|0
1614926100000|2021-03-05 06:35:00|5796.1|5793.1|5793.3|5790.3|5796.4|5793.4|5791.7|5788.7|0
1614926400000|2021-03-05 06:40:00|5793.4|5790.4|5796.1|5793.1|5796.5|5793.5|5793.4|5790.4|0
1614926700000|2021-03-05 06:45:00|5795.7|5792.7|5792.2|5789.2|5795.7|5792.7|5792.1|5789.1|0
1614927000000|2021-03-05 06:50:00|5792.3|5789.3|5795.2|5792.2|5796.7|5793.7|5792.3|5789.3|0
1614927300000|2021-03-05 06:55:00|5795.3|5792.3|5799.1|5796.1|5799.1|5796.1|5795.1|5792.1|0
1614927600000|2021-03-05 07:00:00|5798.5|5795.5|5800.8|5798.8|5806.8|5804.8|5791.5|5789.5|552
1614927900000|2021-03-05 07:05:00|5800|5798|5792.8|5790.8|5801|5799|5790.5|5788.5|334
1614928200000|2021-03-05 07:10:00|5793|5791|5792.5|5790.5|5796.3|5794.3|5790.8|5788.8|244
1614928500000|2021-03-05 07:15:00|5792.3|5790.3|5794.5|5792.5|5795.3|5793.3|5791.3|5789.3|92
1614928800000|2021-03-05 07:20:00|5794.3|5792.3|5786.3|5784.3|5794.8|5792.8|5785.8|5783.8|157
1614929100000|2021-03-05 07:25:00|5786|5784|5789|5787|5789.8|5787.8|5786|5784|116
1614929400000|2021-03-05 07:30:00|5789.3|5787.3|5788.3|5786.3|5791.8|5789.8|5786|5784|117
1614929700000|2021-03-05 07:35:00|5788.5|5786.5|5789.5|5787.5|5791.8|5789.8|5786|5784|126
1614930000000|2021-03-05 07:40:00|5789.3|5787.3|5784|5782|5789.5|5787.5|5783.3|5781.3|144
1614930300000|2021-03-05 07:45:00|5784.3|5782.3|5785|5783|5785.5|5783.5|5781.5|5779.5|131
1614930600000|2021-03-05 07:50:00|5784.8|5782.8|5791|5789|5791|5789|5783.3|5781.3|103
1614930900000|2021-03-05 07:55:00|5790.8|5788.8|5796.3|5794.3|5796.5|5794.5|5788.8|5786.8|352
1614931200000|2021-03-05 08:00:00|5795.8|5794.8|5792.5|5791.5|5800.8|5799.8|5791.5|5790.5|1926
1614931500000|2021-03-05 08:05:00|5792.3|5791.3|5778|5777|5794|5793|5774.8|5773.8|1314
1614931800000|2021-03-05 08:10:00|5777.5|5776.5|5774|5773|5784.3|5783.3|5773.5|5772.5|1154
1614932100000|2021-03-05 08:15:00|5773.8|5772.8|5773|5772|5776|5775|5768.8|5767.8|1099
1614932400000|2021-03-05 08:20:00|5772.8|5771.8|5763.5|5762.5|5772.8|5771.8|5762.3|5761.3|893
1614932700000|2021-03-05 08:25:00|5763.3|5762.3|5777|5776|5777.3|5776.3|5757.5|5756.5|990
1614933000000|2021-03-05 08:30:00|5778|5777|5767.3|5766.3|5778.5|5777.5|5764.8|5763.8|624
1614933300000|2021-03-05 08:35:00|5767|5766|5764|5763|5767|5766|5755.5|5754.5|934
1614933600000|2021-03-05 08:40:00|5763.4|5762.4|5772.9|5771.9|5773.4|5772.4|5758.9|5757.9|633
1614933900000|2021-03-05 08:45:00|5773.2|5772.2|5780.2|5779.2|5781.7|5780.7|5769.2|5768.2|509
1614934200000|2021-03-05 08:50:00|5779.9|5778.9|5777.9|5776.9|5784.4|5783.4|5776.4|5775.4|476
1614934500000|2021-03-05 08:55:00|5778.2|5777.2|5777.9|5776.9|5783.7|5782.7|5773.2|5772.2|546
1614934800000|2021-03-05 09:00:00|5777.2|5776.2|5781.9|5780.9|5782.4|5781.4|5771.7|5770.7|503
1614935100000|2021-03-05 09:05:00|5782.2|5781.2|5782.4|5781.4|5786.7|5785.7|5781.4|5780.4|311
1614935400000|2021-03-05 09:10:00|5782.7|5781.7|5769.2|5768.2|5783.9|5782.9|5768.9|5767.9|522
1614935700000|2021-03-05 09:15:00|5769.4|5768.4|5768.2|5767.2|5770.7|5769.7|5763.7|5762.7|651
1614936000000|2021-03-05 09:20:00|5767.9|5766.9|5773.2|5772.2|5775.4|5774.4|5765.9|5764.9|359
1614936300000|2021-03-05 09:25:00|5773.4|5772.4|5768.4|5767.4|5774.9|5773.9|5768.2|5767.2|325
1614936600000|2021-03-05 09:30:00|5768.7|5767.7|5771.4|5770.4|5771.4|5770.4|5765.7|5764.7|258
1614936900000|2021-03-05 09:35:00|5771.7|5770.7|5780.2|5779.2|5781.7|5780.7|5769.2|5768.2|338
1614937200000|2021-03-05 09:40:00|5780.4|5779.4|5782.4|5781.4|5783.7|5782.7|5776.9|5775.9|237
1614937500000|2021-03-05 09:45:00|5782.2|5781.2|5784.2|5783.2|5784.2|5783.2|5777.7|5776.7|138
1614937800000|2021-03-05 09:50:00|5783.9|5782.9|5788.2|5787.2|5788.4|5787.4|5783.2|5782.2|244
1614938100000|2021-03-05 09:55:00|5787.9|5786.9|5790.4|5789.4|5791.2|5790.2|5785.9|5784.9|358
1614938400000|2021-03-05 10:00:00|5790.7|5789.7|5791.4|5790.4|5792.2|5791.2|5786.9|5785.9|394
1614938700000|2021-03-05 10:05:00|5791.2|5790.2|5789.4|5788.4|5791.4|5790.4|5786.7|5785.7|149
1614939000000|2021-03-05 10:10:00|5789.7|5788.7|5793.9|5792.9|5794.9|5793.9|5787.4|5786.4|419
1614939300000|2021-03-05 10:15:00|5794.2|5793.2|5797.9|5796.9|5799.7|5798.7|5794.2|5793.2|391
1614939600000|2021-03-05 10:20:00|5797.7|5796.7|5798.4|5797.4|5799.4|5798.4|5795.7|5794.7|238
1614939900000|2021-03-05 10:25:00|5798.2|5797.2|5799.9|5798.9|5800.2|5799.2|5795.2|5794.2|277
1614940200000|2021-03-05 10:30:00|5800.2|5799.2|5797.4|5796.4|5800.2|5799.2|5792.7|5791.7|308
1614940500000|2021-03-05 10:35:00|5797.7|5796.7|5799.9|5798.9|5800.4|5799.4|5796.7|5795.7|124
1614940800000|2021-03-05 10:40:00|5799.7|5798.7|5800.9|5799.9|5802.4|5801.4|5799.7|5798.7|181
1614941100000|2021-03-05 10:45:00|5801.2|5800.2|5801.4|5800.4|5802.7|5801.7|5799.7|5798.7|195
1614941400000|2021-03-05 10:50:00|5801.2|5800.2|5798.7|5797.7|5801.2|5800.2|5797.7|5796.7|231
1614941700000|2021-03-05 10:55:00|5798.2|5797.2|5798.4|5797.4|5802.4|5801.4|5797.7|5796.7|180
1614942000000|2021-03-05 11:00:00|5798.7|5797.7|5808.2|5807.2|5809.2|5808.2|5797.9|5796.9|455
1614942300000|2021-03-05 11:05:00|5807.7|5806.7|5808.2|5807.2|5810.2|5809.2|5805.9|5804.9|206
1614942600000|2021-03-05 11:10:00|5807.9|5806.9|5809.4|5808.4|5811.4|5810.4|5807.7|5806.7|223
1614942900000|2021-03-05 11:15:00|5809.7|5808.7|5808.9|5807.9|5811.2|5810.2|5807.7|5806.7|220
1614943200000|2021-03-05 11:20:00|5809.2|5808.2|5807.9|5806.9|5810.2|5809.2|5806.4|5805.4|152
1614943500000|2021-03-05 11:25:00|5807.7|5806.7|5814.2|5813.2|5814.2|5813.2|5806.2|5805.2|186
1614943800000|2021-03-05 11:30:00|5814.7|5813.7|5816.9|5815.9|5817.4|5816.4|5813.2|5812.2|2764
1614944100000|2021-03-05 11:35:00|5817.2|5816.2|5818.7|5817.7|5820.2|5819.2|5816.2|5815.2|285
1614944400000|2021-03-05 11:40:00|5818.9|5817.9|5813.9|5812.9|5819.2|5818.2|5813.2|5812.2|239
1614944700000|2021-03-05 11:45:00|5814.2|5813.2|5812.9|5811.9|5816.2|5815.2|5812.4|5811.4|231
1614945000000|2021-03-05 11:50:00|5813.2|5812.2|5816.4|5815.4|5817.2|5816.2|5812.9|5811.9|188
1614945300000|2021-03-05 11:55:00|5816.2|5815.2|5808.7|5807.7|5816.4|5815.4|5808.7|5807.7|214
1614945600000|2021-03-05 12:00:00|5808.2|5807.2|5810.7|5809.7|5811.9|5810.9|5807.7|5806.7|341
1614945900000|2021-03-05 12:05:00|5810.9|5809.9|5808.4|5807.4|5813.2|5812.2|5808.4|5807.4|216
1614946200000|2021-03-05 12:10:00|5808.7|5807.7|5810.7|5809.7|5811.2|5810.2|5808.4|5807.4|191
1614946500000|2021-03-05 12:15:00|5810.9|5809.9|5810.9|5809.9|5811.2|5810.2|5809.2|5808.2|120
1614946800000|2021-03-05 12:20:00|5811.2|5810.2|5811.7|5810.7|5812.2|5811.2|5808.7|5807.7|115
1614947100000|2021-03-05 12:25:00|5811.9|5810.9|5816.7|5815.7|5816.7|5815.7|5810.2|5809.2|390
1614947400000|2021-03-05 12:30:00|5816.9|5815.9|5814.9|5813.9|5817.7|5816.7|5814.7|5813.7|166
1614947700000|2021-03-05 12:35:00|5815.2|5814.2|5812.7|5811.7|5815.2|5814.2|5812.2|5811.2|187
1614948000000|2021-03-05 12:40:00|5812.6|5811.6|5808.6|5807.6|5812.6|5811.6|5806.6|5805.6|305
1614948300000|2021-03-05 12:45:00|5808.3|5807.3|5806.3|5805.3|5809.1|5808.1|5805.6|5804.6|255
1614948600000|2021-03-05 12:50:00|5806.6|5805.6|5810.1|5809.1|5812.6|5811.6|5805.6|5804.6|216
1614948900000|2021-03-05 12:55:00|5809.8|5808.8|5812.3|5811.3|5814.6|5813.6|5809.8|5808.8|188
1614949200000|2021-03-05 13:00:00|5812.6|5811.6|5811.3|5810.3|5814.6|5813.6|5811.1|5810.1|281
1614949500000|2021-03-05 13:05:00|5811.1|5810.1|5806.3|5805.3|5811.3|5810.3|5805.1|5804.1|212
1614949800000|2021-03-05 13:10:00|5806.1|5805.1|5803.6|5802.6|5806.3|5805.3|5802.8|5801.8|397
1614950100000|2021-03-05 13:15:00|5803.8|5802.8|5804.1|5803.1|5805.8|5804.8|5803.6|5802.6|243
1614950400000|2021-03-05 13:20:00|5804.3|5803.3|5808.1|5807.1|5808.6|5807.6|5804.3|5803.3|261
1614950700000|2021-03-05 13:25:00|5808.3|5807.3|5810.3|5809.3|5812.1|5811.1|5807.1|5806.1|170
1614951000000|2021-03-05 13:30:00|5810.6|5809.6|5803.6|5802.6|5810.8|5809.8|5791.6|5790.6|1772
1614951300000|2021-03-05 13:35:00|5803.3|5802.3|5813.3|5812.3|5815.1|5814.1|5802.3|5801.3|641
1614951600000|2021-03-05 13:40:00|5813.1|5812.1|5824.3|5823.3|5827.8|5826.8|5808.8|5807.8|917
1614951900000|2021-03-05 13:45:00|5824.6|5823.6|5830.8|5829.8|5831.3|5830.3|5824.1|5823.1|1045
1614952200000|2021-03-05 13:50:00|5830.6|5829.6|5830.8|5829.8|5832.8|5831.8|5825.1|5824.1|729
1614952500000|2021-03-05 13:55:00|5831.1|5830.1|5823.6|5822.6|5832.8|5831.8|5823.6|5822.6|292
1614952800000|2021-03-05 14:00:00|5823.3|5822.3|5826.8|5825.8|5830.1|5829.1|5823.1|5822.1|644
1614953100000|2021-03-05 14:05:00|5827.1|5826.1|5836.1|5835.1|5836.1|5835.1|5826.6|5825.6|492
1614953400000|2021-03-05 14:10:00|5835.8|5834.8|5832.3|5831.3|5835.8|5834.8|5828.3|5827.3|314
1614953700000|2021-03-05 14:15:00|5832.6|5831.6|5836.3|5835.3|5838.1|5837.1|5832.3|5831.3|515
1614954000000|2021-03-05 14:20:00|5836.6|5835.6|5831.1|5830.1|5838.6|5837.6|5830.8|5829.8|338
1614954300000|2021-03-05 14:25:00|5831.3|5830.3|5833.3|5832.3|5835.6|5834.6|5830.6|5829.6|237
1614954600000|2021-03-05 14:30:00|5833.6|5832.6|5825.1|5824.1|5834.1|5833.1|5821.8|5820.8|1051
1614954900000|2021-03-05 14:35:00|5824.1|5823.1|5818.8|5817.8|5828.6|5827.6|5818.8|5817.8|549
1614955200000|2021-03-05 14:40:00|5818.3|5817.3|5819.3|5818.3|5823.6|5822.6|5816.8|5815.8|505
1614955500000|2021-03-05 14:45:00|5820.1|5819.1|5815.1|5814.1|5828.3|5827.3|5814.6|5813.6|608
1614955800000|2021-03-05 14:50:00|5814.6|5813.6|5815.3|5814.3|5823.1|5822.1|5813.1|5812.1|473
1614956100000|2021-03-05 14:55:00|5815.8|5814.8|5815.6|5814.6|5818.6|5817.6|5807.6|5806.6|604
1614956400000|2021-03-05 15:00:00|5815.8|5814.8|5817.6|5816.6|5819.3|5818.3|5810.3|5809.3|733
1614956700000|2021-03-05 15:05:00|5817.8|5816.8|5821.8|5820.8|5828.8|5827.8|5817.8|5816.8|723
1614957000000|2021-03-05 15:10:00|5821.9|5820.9|5812.9|5811.9|5828.4|5827.4|5808.4|5807.4|499
1614957300000|2021-03-05 15:15:00|5812.7|5811.7|5812.2|5811.2|5818.2|5817.2|5808.9|5807.9|753
1614957600000|2021-03-05 15:20:00|5811.9|5810.9|5810.9|5809.9|5814.7|5813.7|5803.9|5802.9|849
1614957900000|2021-03-05 15:25:00|5810.7|5809.7|5806.4|5805.4|5820.2|5819.2|5806.2|5805.2|579
1614958200000|2021-03-05 15:30:00|5805.9|5804.9|5801.7|5800.7|5812.4|5811.4|5799.4|5798.4|434
1614958500000|2021-03-05 15:35:00|5801.4|5800.4|5802.4|5801.4|5810.9|5809.9|5798.7|5797.7|504
1614958800000|2021-03-05 15:40:00|5802.2|5801.2|5801.4|5800.4|5808.4|5807.4|5800.2|5799.2|411
1614959100000|2021-03-05 15:45:00|5801.2|5800.2|5804.9|5803.9|5808.4|5807.4|5797.2|5796.2|3324
1614959400000|2021-03-05 15:50:00|5804.7|5803.7|5810.2|5809.2|5812.2|5811.2|5802.2|5801.2|466
1614959700000|2021-03-05 15:55:00|5809.9|5808.9|5802.4|5801.4|5813.9|5812.9|5801.9|5800.9|429
1614960000000|2021-03-05 16:00:00|5802.7|5801.7|5800.9|5799.9|5806.2|5805.2|5796.9|5795.9|593
1614960300000|2021-03-05 16:05:00|5801.2|5800.2|5798.9|5797.9|5804.4|5803.4|5796.7|5795.7|321
1614960600000|2021-03-05 16:10:00|5798.7|5797.7|5797.2|5796.2|5804.2|5803.2|5796.7|5795.7|527
1614960900000|2021-03-05 16:15:00|5796.9|5795.9|5795.9|5794.9|5800.2|5799.2|5793.7|5792.7|587
1614961200000|2021-03-05 16:20:00|5795.4|5794.4|5793.7|5792.7|5800.9|5799.9|5793.4|5792.4|734
1614961500000|2021-03-05 16:25:00|5793.2|5792.2|5782.9|5781.9|5793.7|5792.7|5778.4|5777.4|2657
1614961800000|2021-03-05 16:30:00|5783.4|5781.4|5780.7|5778.7|5794.2|5792.2|5780.4|5778.4|2657
1614962100000|2021-03-05 16:35:00|5781.2|5779.2|5791.9|5789.9|5797.2|5795.2|5781.2|5779.2|1416
1614962400000|2021-03-05 16:40:00|5791.7|5789.7|5796.4|5794.4|5796.7|5794.7|5782.2|5780.2|466
1614962700000|2021-03-05 16:45:00|5796.9|5794.9|5791.9|5789.9|5797.9|5795.9|5788.2|5786.2|375
1614963000000|2021-03-05 16:50:00|5791.7|5789.7|5786.2|5784.2|5792.4|5790.4|5785.2|5783.2|300
1614963300000|2021-03-05 16:55:00|5786.4|5784.4|5800.7|5798.7|5802.2|5800.2|5785.4|5783.4|351
1614963600000|2021-03-05 17:00:00|5800.2|5798.2|5802.4|5800.4|5805.2|5803.2|5797.9|5795.9|320
1614963900000|2021-03-05 17:05:00|5802.2|5800.2|5797.4|5795.4|5803.7|5801.7|5796.7|5794.7|201
1614964200000|2021-03-05 17:10:00|5797.2|5795.2|5799.4|5797.4|5802.7|5800.7|5796.7|5794.7|133
1614964500000|2021-03-05 17:15:00|5799.7|5797.7|5806.9|5804.9|5807.2|5805.2|5798.7|5796.7|333
1614964800000|2021-03-05 17:20:00|5806.7|5804.7|5814.4|5812.4|5815.7|5813.7|5805.2|5803.2|353
1614965100000|2021-03-05 17:25:00|5814.7|5812.7|5816.9|5814.9|5819.4|5817.4|5813.7|5811.7|263
1614965400000|2021-03-05 17:30:00|5817.2|5815.2|5817.9|5815.9|5821.4|5819.4|5815.7|5813.7|133
1614965700000|2021-03-05 17:35:00|5817.4|5815.4|5821.2|5819.2|5821.7|5819.7|5814.2|5812.2|323
1614966000000|2021-03-05 17:40:00|5820.9|5818.9|5824.4|5822.4|5825.4|5823.4|5818.2|5816.2|126
1614966300000|2021-03-05 17:45:00|5824.7|5822.7|5823.2|5821.2|5826.7|5824.7|5821.7|5819.7|212
1614966600000|2021-03-05 17:50:00|5822.9|5820.9|5819.7|5817.7|5823.9|5821.9|5818.7|5816.7|180
1614966900000|2021-03-05 17:55:00|5819.4|5817.4|5819.9|5817.9|5823.4|5821.4|5816.7|5814.7|137
1614967200000|2021-03-05 18:00:00|5819.7|5817.7|5814.2|5812.2|5824.9|5822.9|5812.7|5810.7|213
1614967500000|2021-03-05 18:05:00|5814.4|5812.4|5822.9|5820.9|5824.2|5822.2|5814.4|5812.4|129
1614967800000|2021-03-05 18:10:00|5822.7|5820.7|5822.9|5820.9|5823.9|5821.9|5817.2|5815.2|256
1614968100000|2021-03-05 18:15:00|5822.7|5820.7|5829.4|5827.4|5829.9|5827.9|5820.9|5818.9|139
1614968400000|2021-03-05 18:20:00|5829.2|5827.2|5828.4|5826.4|5830.2|5828.2|5825.2|5823.2|106
1614968700000|2021-03-05 18:25:00|5828.2|5826.2|5828.7|5826.7|5830.2|5828.2|5823.7|5821.7|189
1614969000000|2021-03-05 18:30:00|5829.2|5827.2|5828.4|5826.4|5829.4|5827.4|5824.4|5822.4|88
1614969300000|2021-03-05 18:35:00|5828.7|5826.7|5830.7|5828.7|5832.7|5830.7|5826.7|5824.7|93
1614969600000|2021-03-05 18:40:00|5830.9|5828.9|5829.4|5827.4|5834.9|5832.9|5828.7|5826.7|134
1614969900000|2021-03-05 18:45:00|5829.7|5827.7|5830.9|5828.9|5832.7|5830.7|5828.9|5826.9|90
1614970200000|2021-03-05 18:50:00|5830.7|5828.7|5824.7|5822.7|5833.7|5831.7|5823.4|5821.4|97
1614970500000|2021-03-05 18:55:00|5824.9|5822.9|5827.4|5825.4|5827.4|5825.4|5823.7|5821.7|77
1614970800000|2021-03-05 19:00:00|5827.7|5825.7|5824.9|5822.9|5830.2|5828.2|5823.4|5821.4|73
1614971100000|2021-03-05 19:05:00|5824.7|5822.7|5821.9|5819.9|5824.9|5822.9|5819.9|5817.9|79
1614971400000|2021-03-05 19:10:00|5822.2|5820.2|5824.9|5822.9|5825.2|5823.2|5820.7|5818.7|64
1614971700000|2021-03-05 19:15:00|5825.2|5823.2|5820.7|5818.7|5826.7|5824.7|5818.9|5816.9|90
1614972000000|2021-03-05 19:20:00|5820.9|5818.9|5824.2|5822.2|5824.2|5822.2|5818.7|5816.7|44
1614972300000|2021-03-05 19:25:00|5823.9|5821.9|5828.9|5826.9|5829.9|5827.9|5823.7|5821.7|67
1614972600000|2021-03-05 19:30:00|5829.2|5827.2|5833.4|5831.4|5833.7|5831.7|5829.2|5827.2|170
1614972900000|2021-03-05 19:35:00|5833.2|5831.2|5831.7|5829.7|5834.4|5832.4|5831.4|5829.4|114
1614973200000|2021-03-05 19:40:00|5831.9|5829.9|5828.9|5826.9|5833.2|5831.2|5826.9|5824.9|96
1614973500000|2021-03-05 19:45:00|5829.2|5827.2|5831.4|5829.4|5832.4|5830.4|5826.7|5824.7|124
1614973800000|2021-03-05 19:50:00|5831.2|5829.2|5833.7|5831.7|5833.7|5831.7|5830.4|5828.4|115
1614974100000|2021-03-05 19:55:00|5833.4|5831.4|5835.4|5833.4|5836.9|5834.9|5833.2|5831.2|141
1614974400000|2021-03-05 20:00:00|5835.7|5833.7|5840.9|5838.9|5841.7|5839.7|5835.2|5833.2|268
1614974700000|2021-03-05 20:05:00|5840.7|5838.7|5837.4|5835.4|5842.2|5840.2|5836.7|5834.7|104
1614975000000|2021-03-05 20:10:00|5837.7|5835.7|5837.7|5835.7|5838.4|5836.4|5833.9|5831.9|71
1614975300000|2021-03-05 20:15:00|5838.4|5836.4|5838.4|5836.4|5842.4|5840.4|5835.2|5833.2|120
1614975600000|2021-03-05 20:20:00|5838.2|5836.2|5840.9|5838.9|5841.7|5839.7|5837.7|5835.7|75
1614975900000|2021-03-05 20:25:00|5841.2|5839.2|5840.2|5838.2|5842.7|5840.7|5837.4|5835.4|129
1614976200000|2021-03-05 20:30:00|5840.4|5838.4|5840.9|5838.9|5842.2|5840.2|5837.9|5835.9|99
1614976500000|2021-03-05 20:35:00|5840.7|5838.7|5844.9|5842.9|5845.4|5843.4|5840.4|5838.4|214
1614976800000|2021-03-05 20:40:00|5845.2|5843.2|5842.9|5840.9|5846.2|5844.2|5840.2|5838.2|65
1614977100000|2021-03-05 20:45:00|5843.4|5841.4|5844.9|5842.9|5845.4|5843.4|5837.9|5835.9|236
1614977400000|2021-03-05 20:50:00|5845.2|5843.2|5845.9|5843.9|5849.7|5847.7|5843.7|5841.7|291
1614977700000|2021-03-05 20:55:00|5845.7|5843.7|5845.7|5843.7|5847.7|5845.7|5842.2|5840.2|250
1614978000000|2021-03-05 21:00:00|5845.9|5843.9|5849.8|5845.8|5853.1|5849.1|5845.9|5841.9|0
1614978300000|2021-03-05 21:05:00|5849.7|5845.7|5850.6|5846.6|5850.6|5846.6|5845.9|5841.9|0
1614978600000|2021-03-05 21:10:00|5850.5|5846.5|5847.2|5843.2|5850.9|5846.9|5846.6|5842.6|0
1614978900000|2021-03-05 21:15:00|5847.3|5843.3|5847.3|5843.3|5847.5|5843.5|5846.1|5842.1|0
1614979200000|2021-03-05 21:20:00|5846.6|5842.6|5849.9|5845.9|5849.9|5845.9|5846.6|5842.6|0
1614979500000|2021-03-05 21:25:00|5849.7|5845.7|5850.2|5846.2|5850.2|5846.2|5849.6|5845.6|0
1614979800000|2021-03-05 21:30:00|5850.1|5846.1|5849.1|5845.1|5850.1|5846.1|5844.8|5840.8|0
1614980100000|2021-03-05 21:35:00|5849|5845|5845.7|5841.7|5849|5845|5844.9|5840.9|0
1614980400000|2021-03-05 21:40:00|5845.9|5841.9|5849.7|5845.7|5849.7|5845.7|5845.6|5841.6|0
1614980700000|2021-03-05 21:45:00|5849.8|5845.8|5847.3|5843.3|5850|5846|5847.3|5843.3|0
1614981000000|2021-03-05 21:50:00|5847.1|5843.1|5848.3|5844.3|5849.3|5845.3|5847.1|5843.1|0
1614981300000|2021-03-05 21:55:00|5848.2|5844.2|5851.1|5847.1|5851.7|5847.7|5847.3|5843.3|0
1615158000000|2021-03-07 23:00:00|5877.3|5873.3|5884.5|5880.5|5885.3|5881.3|5873.8|5869.8|0
1615158300000|2021-03-07 23:05:00|5884.7|5880.7|5878.2|5874.2|5885.7|5881.7|5877.9|5873.9|0
1615158600000|2021-03-07 23:10:00|5878.3|5874.3|5875.5|5871.5|5882|5878|5875.5|5871.5|0
1615158900000|2021-03-07 23:15:00|5875.3|5871.3|5872.3|5868.3|5879.9|5875.9|5870.2|5866.2|0
1615159200000|2021-03-07 23:20:00|5872.5|5868.5|5874.3|5870.3|5876.5|5872.5|5871.8|5867.8|0
1615159500000|2021-03-07 23:25:00|5874.2|5870.2|5873.1|5869.1|5875.4|5871.4|5872.2|5868.2|0
1615159800000|2021-03-07 23:30:00|5873.2|5869.2|5870.8|5866.8|5877.9|5873.9|5868.7|5864.7|0
1615160100000|2021-03-07 23:35:00|5870.5|5866.5|5868.1|5864.1|5870.6|5866.6|5867.6|5863.6|0
1615160400000|2021-03-07 23:40:00|5867.8|5863.8|5869.1|5865.1|5871.4|5867.4|5866.2|5862.2|0
1615160700000|2021-03-07 23:45:00|5869.2|5865.2|5863.6|5859.6|5869.2|5865.2|5863|5859|0
1615161000000|2021-03-07 23:50:00|5863.4|5859.4|5861|5857|5865|5861|5859.3|5855.3|0
1615161300000|2021-03-07 23:55:00|5861.2|5857.2|5863.3|5859.3|5865.6|5861.6|5861.2|5857.2|0
1615161600000|2021-03-08 00:00:00|5863.4|5859.4|5859.7|5855.7|5863.7|5859.7|5857.7|5853.7|0
1615161900000|2021-03-08 00:05:00|5859.4|5855.4|5856.1|5852.1|5859.7|5855.7|5855.5|5851.5|0
1615162200000|2021-03-08 00:10:00|5856|5852|5847.6|5843.6|5858|5854|5845.8|5841.8|0
1615162500000|2021-03-08 00:15:00|5847.7|5843.7|5841.4|5838.4|5851.3|5848.3|5838.3|5835.3|0
1615162800000|2021-03-08 00:20:00|5841.5|5838.5|5844.9|5841.9|5846.4|5843.4|5841.5|5838.5|0
1615163100000|2021-03-08 00:25:00|5844.8|5841.8|5842|5839|5845.1|5842.1|5840.5|5837.5|0
1615163400000|2021-03-08 00:30:00|5841.9|5838.9|5842.3|5839.3|5843.9|5840.9|5838.9|5835.9|0
1615163700000|2021-03-08 00:35:00|5842.2|5839.2|5843.2|5840.2|5843.9|5840.9|5840.7|5837.7|0
1615164000000|2021-03-08 00:40:00|5842.9|5839.9|5847|5844|5847.2|5844.2|5842.5|5839.5|0
1615164300000|2021-03-08 00:45:00|5847.1|5844.1|5851.7|5848.7|5853.2|5850.2|5847|5844|0
1615164600000|2021-03-08 00:50:00|5851.8|5848.8|5850.2|5847.2|5853.3|5850.3|5847.1|5844.1|0
1615164900000|2021-03-08 00:55:00|5849.7|5846.7|5850.8|5847.8|5853.2|5850.2|5848.8|5845.8|0
1615165200000|2021-03-08 01:00:00|5850.2|5847.2|5850.8|5847.8|5856.8|5853.8|5849.2|5846.2|0
1615165500000|2021-03-08 01:05:00|5850.9|5847.9|5855.2|5852.2|5856.8|5853.8|5850.8|5847.8|0
1615165800000|2021-03-08 01:10:00|5855.1|5852.1|5855.3|5852.3|5858.5|5855.5|5854.4|5851.4|0
1615166100000|2021-03-08 01:15:00|5855|5852|5842.9|5839.9|5855.3|5852.3|5842.9|5839.9|0
1615166400000|2021-03-08 01:20:00|5843|5840|5842.8|5839.8|5844.6|5841.6|5841.3|5838.3|0
1615166700000|2021-03-08 01:25:00|5842.9|5839.9|5844.6|5841.6|5844.7|5841.7|5841.3|5838.3|0
1615167000000|2021-03-08 01:30:00|5844.7|5841.7|5847.6|5844.6|5847.6|5844.6|5842.9|5839.9|0
1615167300000|2021-03-08 01:35:00|5847.5|5844.5|5844.5|5841.5|5849|5846|5842.8|5839.8|0
1615167600000|2021-03-08 01:40:00|5844.4|5841.4|5845.1|5842.1|5845.9|5842.9|5841.4|5838.4|0
1615167900000|2021-03-08 01:45:00|5844.9|5841.9|5849.1|5846.1|5850.7|5847.7|5844.4|5841.4|0
1615168200000|2021-03-08 01:50:00|5849|5846|5847.7|5844.7|5849.1|5846.1|5846|5843|0
1615168500000|2021-03-08 01:55:00|5847.8|5844.8|5847.7|5844.7|5850.7|5847.7|5846.2|5843.2|0
1615168800000|2021-03-08 02:00:00|5848|5845|5848.6|5845.6|5849.3|5846.3|5846|5843|0
1615169100000|2021-03-08 02:05:00|5848.3|5845.3|5849.3|5846.3|5849.3|5846.3|5846.4|5843.4|0
1615169400000|2021-03-08 02:10:00|5849.2|5846.2|5842.8|5839.8|5849.3|5846.3|5841.3|5838.3|0
1615169700000|2021-03-08 02:15:00|5842.9|5839.9|5836.8|5833.8|5842.9|5839.9|5836.6|5833.6|0
1615170000000|2021-03-08 02:20:00|5836.7|5833.7|5829|5826|5836.9|5833.9|5828.9|5825.9|0
1615170300000|2021-03-08 02:25:00|5828.9|5825.9|5827.8|5824.8|5830.8|5827.8|5826.8|5823.8|0
1615170600000|2021-03-08 02:30:00|5827.7|5824.7|5829.6|5826.6|5829.6|5826.6|5824.7|5821.7|0
1615170900000|2021-03-08 02:35:00|5829.5|5826.5|5826.5|5823.5|5829.5|5826.5|5823.3|5820.3|0
1615171200000|2021-03-08 02:40:00|5826.4|5823.4|5825.1|5822.1|5828.1|5825.1|5824.4|5821.4|0
1615171500000|2021-03-08 02:45:00|5825|5822|5822|5819|5825|5822|5817.3|5814.3|0
1615171800000|2021-03-08 02:50:00|5821.7|5818.7|5825.7|5822.7|5827.2|5824.2|5821.3|5818.3|0
1615172100000|2021-03-08 02:55:00|5825.6|5822.6|5828.7|5825.7|5828.8|5825.8|5825|5822|0
1615172400000|2021-03-08 03:00:00|5828.6|5825.6|5827|5824|5830.3|5827.3|5823.8|5820.8|0
1615172700000|2021-03-08 03:05:00|5827.5|5824.5|5823.8|5820.8|5830.1|5827.1|5823.7|5820.7|0
1615173000000|2021-03-08 03:10:00|5823.7|5820.7|5821.5|5818.5|5824.5|5821.5|5820.6|5817.6|0
1615173300000|2021-03-08 03:15:00|5821.2|5818.2|5821|5818|5825.4|5822.4|5820.7|5817.7|0
1615173600000|2021-03-08 03:20:00|5821.7|5818.7|5820.8|5817.8|5822.4|5819.4|5817.6|5814.6|0
1615173900000|2021-03-08 03:25:00|5820.7|5817.7|5817.7|5814.7|5822.4|5819.4|5817.7|5814.7|0
1615174200000|2021-03-08 03:30:00|5818|5815|5817.9|5814.9|5819.3|5816.3|5814.8|5811.8|0
1615174500000|2021-03-08 03:35:00|5817.8|5814.8|5822.6|5819.6|5822.7|5819.7|5817.8|5814.8|0
1615174800000|2021-03-08 03:40:00|5823.3|5820.3|5813.4|5810.4|5824.1|5821.1|5813.4|5810.4|0
1615175100000|2021-03-08 03:45:00|5813.3|5810.3|5818|5815|5818|5815|5811.8|5808.8|0
1615175400000|2021-03-08 03:50:00|5817.5|5814.5|5821.3|5818.3|5821.4|5818.4|5816.5|5813.5|0
1615175700000|2021-03-08 03:55:00|5820.7|5817.7|5822.8|5819.8|5822.9|5819.9|5818.2|5815.2|0
1615176000000|2021-03-08 04:00:00|5822.6|5819.6|5816.7|5813.7|5823|5820|5816.7|5813.7|0
1615176300000|2021-03-08 04:05:00|5816.8|5813.8|5820|5817|5820|5817|5816.7|5813.7|0
1615176600000|2021-03-08 04:10:00|5819.9|5816.9|5819.8|5816.8|5821.3|5818.3|5816.8|5813.8|0
1615176900000|2021-03-08 04:15:00|5819.9|5816.9|5821.2|5818.2|5821.4|5818.4|5819.7|5816.7|0
1615177200000|2021-03-08 04:20:00|5821.3|5818.3|5825.9|5822.9|5826|5823|5821.3|5818.3|0
1615177500000|2021-03-08 04:25:00|5826|5823|5827.4|5824.4|5827.6|5824.6|5825.9|5822.9|0
1615177800000|2021-03-08 04:30:00|5826.9|5823.9|5824.5|5821.5|5826.9|5823.9|5822.8|5819.8|0
1615178100000|2021-03-08 04:35:00|5824.8|5821.8|5820.2|5817.2|5825.3|5822.3|5819.4|5816.4|0
1615178400000|2021-03-08 04:40:00|5820.1|5817.1|5818.5|5815.5|5820.9|5817.9|5817.9|5814.9|0
1615178700000|2021-03-08 04:45:00|5818.4|5815.4|5819.7|5816.7|5819.7|5816.7|5815.1|5812.1|0
1615179000000|2021-03-08 04:50:00|5819.6|5816.6|5818.2|5815.2|5819.8|5816.8|5818.1|5815.1|0
1615179300000|2021-03-08 04:55:00|5818.1|5815.1|5821.5|5818.5|5822.8|5819.8|5818|5815|0
1615179600000|2021-03-08 05:00:00|5821.6|5818.6|5824.1|5821.1|5824.1|5821.1|5821.5|5818.5|0
1615179900000|2021-03-08 05:05:00|5824|5821|5819.2|5816.2|5824.2|5821.2|5819|5816|0
1615180200000|2021-03-08 05:10:00|5819.1|5816.1|5817.6|5814.6|5820.6|5817.6|5816.1|5813.1|0
1615180500000|2021-03-08 05:15:00|5817.3|5814.3|5817.6|5814.6|5822.1|5819.1|5816.1|5813.1|0
1615180800000|2021-03-08 05:20:00|5817.5|5814.5|5817.1|5814.1|5820.8|5817.8|5816|5813|0
1615181100000|2021-03-08 05:25:00|5817.3|5814.3|5818.4|5815.4|5820|5817|5814.7|5811.7|0
1615181400000|2021-03-08 05:30:00|5818.1|5815.1|5815.4|5812.4|5818.3|5815.3|5812.4|5809.4|0
1615181700000|2021-03-08 05:35:00|5814.8|5811.8|5823|5820|5823.1|5820.1|5814|5811|0
1615182000000|2021-03-08 05:40:00|5822.9|5819.9|5821.5|5818.5|5823.2|5820.2|5820|5817|0
1615182300000|2021-03-08 05:45:00|5821.2|5818.2|5821.5|5818.5|5823|5820|5818.2|5815.2|0
1615182600000|2021-03-08 05:50:00|5821.6|5818.6|5820.1|5817.1|5823.3|5820.3|5818.6|5815.6|0
1615182900000|2021-03-08 05:55:00|5820.2|5817.2|5821.7|5818.7|5821.7|5818.7|5818.6|5815.6|0
1615183200000|2021-03-08 06:00:00|5821.6|5818.6|5825.4|5822.4|5826|5823|5821.6|5818.6|0
1615183500000|2021-03-08 06:05:00|5825.7|5822.7|5825.5|5822.5|5827.1|5824.1|5825.5|5822.5|0
1615183800000|2021-03-08 06:10:00|5825.4|5822.4|5823.6|5820.6|5827|5824|5822.3|5819.3|0
1615184100000|2021-03-08 06:15:00|5823.7|5820.7|5825.2|5822.2|5825.4|5822.4|5823.7|5820.7|0
1615184400000|2021-03-08 06:20:00|5825.3|5822.3|5826.9|5823.9|5827|5824|5825.2|5822.2|0
1615184700000|2021-03-08 06:25:00|5827|5824|5826.8|5823.8|5827|5824|5825.2|5822.2|0
1615185000000|2021-03-08 06:30:00|5826.6|5823.6|5826.4|5823.4|5827.1|5824.1|5824.8|5821.8|0
1615185300000|2021-03-08 06:35:00|5826.3|5823.3|5822.9|5819.9|5826.4|5823.4|5821.5|5818.5|0
1615185600000|2021-03-08 06:40:00|5822.8|5819.8|5824.3|5821.3|5826.1|5823.1|5822.8|5819.8|0
1615185900000|2021-03-08 06:45:00|5824.4|5821.4|5826.1|5823.1|5826.2|5823.2|5824.4|5821.4|0
1615186200000|2021-03-08 06:50:00|5826.2|5823.2|5824.6|5821.6|5826.3|5823.3|5824.6|5821.6|0
1615186500000|2021-03-08 06:55:00|5824.7|5821.7|5822.5|5819.5|5825.2|5822.2|5822.2|5819.2|0
1615186800000|2021-03-08 07:00:00|5822.4|5819.4|5831.9|5829.9|5832.7|5830.7|5816.9|5814.9|673
1615187100000|2021-03-08 07:05:00|5831.7|5829.7|5825.9|5823.9|5831.9|5829.9|5824.7|5822.7|233
1615187400000|2021-03-08 07:10:00|5826.2|5824.2|5822.4|5820.4|5826.9|5824.9|5820.7|5818.7|202
1615187700000|2021-03-08 07:15:00|5822.2|5820.2|5823.7|5821.7|5825.2|5823.2|5821.7|5819.7|99
1615188000000|2021-03-08 07:20:00|5823.4|5821.4|5820.4|5818.4|5825.4|5823.4|5819.4|5817.4|173
1615188300000|2021-03-08 07:25:00|5820.7|5818.7|5822.7|5820.7|5824.2|5822.2|5819.2|5817.2|78
1615188600000|2021-03-08 07:30:00|5822.4|5820.4|5821.7|5819.7|5824.2|5822.2|5820.9|5818.9|90
1615188900000|2021-03-08 07:35:00|5821.9|5819.9|5819.9|5817.9|5821.9|5819.9|5819.7|5817.7|57
1615189200000|2021-03-08 07:40:00|5820.2|5818.2|5824.4|5822.4|5825.2|5823.2|5819.9|5817.9|81
1615189500000|2021-03-08 07:45:00|5824.2|5822.2|5823.4|5821.4|5825.7|5823.7|5822.2|5820.2|90
1615189800000|2021-03-08 07:50:00|5823.2|5821.2|5824.4|5822.4|5826.2|5824.2|5822.9|5820.9|65
1615190100000|2021-03-08 07:55:00|5824.2|5822.2|5824.4|5822.4|5824.4|5822.4|5818.4|5816.4|308
1615190400000|2021-03-08 08:00:00|5822.7|5821.7|5812.9|5811.9|5825.2|5824.2|5811.2|5810.2|2019
1615190700000|2021-03-08 08:05:00|5812.7|5811.7|5804.4|5803.4|5815.9|5814.9|5803.7|5802.7|1241
1615191000000|2021-03-08 08:10:00|5804.7|5803.7|5806.7|5805.7|5808.2|5807.2|5798.4|5797.4|1218
1615191300000|2021-03-08 08:15:00|5806.4|5805.4|5801.7|5800.7|5814.7|5813.7|5800.2|5799.2|1047
1615191600000|2021-03-08 08:20:00|5800.7|5799.7|5802.9|5801.9|5810.4|5809.4|5800.4|5799.4|600
1615191900000|2021-03-08 08:25:00|5802.7|5801.7|5813.2|5812.2|5814.2|5813.2|5799.4|5798.4|686
1615192200000|2021-03-08 08:30:00|5812.7|5811.7|5812.4|5811.4|5814.2|5813.2|5803.2|5802.2|594
1615192500000|2021-03-08 08:35:00|5812.2|5811.2|5809.7|5808.7|5815.7|5814.7|5799.7|5798.7|738
1615192800000|2021-03-08 08:40:00|5810|5809|5812|5811|5818.7|5817.7|5808.7|5807.7|448
1615193100000|2021-03-08 08:45:00|5811.7|5810.7|5815.2|5814.2|5816.5|5815.5|5810|5809|472
1615193400000|2021-03-08 08:50:00|5815|5814|5823|5822|5823.2|5822.2|5814.5|5813.5|517
1615193700000|2021-03-08 08:55:00|5823.2|5822.2|5820|5819|5824.7|5823.7|5818.5|5817.5|462
1615194000000|2021-03-08 09:00:00|5820.2|5819.2|5816.5|5815.5|5821|5820|5814|5813|415
1615194300000|2021-03-08 09:05:00|5816.2|5815.2|5812.7|5811.7|5817|5816|5809|5808|432
1615194600000|2021-03-08 09:10:00|5813|5812|5809.2|5808.2|5816|5815|5807.5|5806.5|406
1615194900000|2021-03-08 09:15:00|5809|5808|5809.2|5808.2|5811|5810|5806|5805|329
1615195200000|2021-03-08 09:20:00|5809|5808|5802.7|5801.7|5809.5|5808.5|5799|5798|697
1615195500000|2021-03-08 09:25:00|5803|5802|5805|5804|5805|5804|5799.7|5798.7|374
1615195800000|2021-03-08 09:30:00|5805.5|5804.5|5808.7|5807.7|5809|5808|5801|5800|454
1615196100000|2021-03-08 09:35:00|5808.5|5807.5|5814|5813|5815|5814|5807|5806|405
1615196400000|2021-03-08 09:40:00|5813.5|5812.5|5818.5|5817.5|5819|5818|5812|5811|334
1615196700000|2021-03-08 09:45:00|5818.2|5817.2|5817.7|5816.7|5820.5|5819.5|5815.5|5814.5|237
1615197000000|2021-03-08 09:50:00|5818|5817|5815|5814|5818.5|5817.5|5811.7|5810.7|203
1615197300000|2021-03-08 09:55:00|5815.2|5814.2|5812.7|5811.7|5816.5|5815.5|5811.5|5810.5|689
1615197600000|2021-03-08 10:00:00|5812.5|5811.5|5815.7|5814.7|5817|5816|5812|5811|233
1615197900000|2021-03-08 10:05:00|5815.5|5814.5|5818.5|5817.5|5819|5818|5815.5|5814.5|170
1615198200000|2021-03-08 10:10:00|5818.7|5817.7|5814.5|5813.5|5820|5819|5812.5|5811.5|296
1615198500000|2021-03-08 10:15:00|5814.2|5813.2|5816.2|5815.2|5816.2|5815.2|5813.5|5812.5|186
1615198800000|2021-03-08 10:20:00|5816.5|5815.5|5817|5816|5820|5819|5816.2|5815.2|183
1615199100000|2021-03-08 10:25:00|5817.2|5816.2|5816.5|5815.5|5819.2|5818.2|5814.7|5813.7|240
1615199400000|2021-03-08 10:30:00|5816.2|5815.2|5823.7|5822.7|5824.5|5823.5|5814.2|5813.2|513
1615199700000|2021-03-08 10:35:00|5823.5|5822.5|5822.5|5821.5|5828.5|5827.5|5822|5821|699
1615200000000|2021-03-08 10:40:00|5822.2|5821.2|5822.5|5821.5|5823|5822|5818.5|5817.5|363
1615200300000|2021-03-08 10:45:00|5822.2|5821.2|5823.2|5822.2|5825|5824|5819.7|5818.7|248
1615200600000|2021-03-08 10:50:00|5823|5822|5827.5|5826.5|5832|5831|5822.5|5821.5|380
1615200900000|2021-03-08 10:55:00|5827.2|5826.2|5828.5|5827.5|5829.7|5828.7|5825.5|5824.5|240
1615201200000|2021-03-08 11:00:00|5829|5828|5828.2|5827.2|5832.5|5831.5|5827.2|5826.2|296
1615201500000|2021-03-08 11:05:00|5828.5|5827.5|5832.2|5831.2|5833|5832|5828.5|5827.5|238
1615201800000|2021-03-08 11:10:00|5832|5831|5832|5831|5835|5834|5830.7|5829.7|233
1615202100000|2021-03-08 11:15:00|5832.2|5831.2|5829|5828|5833|5832|5828|5827|236
1615202400000|2021-03-08 11:20:00|5829.2|5828.2|5830.5|5829.5|5831|5830|5825.5|5824.5|244
1615202700000|2021-03-08 11:25:00|5830.2|5829.2|5825|5824|5833.5|5832.5|5824.5|5823.5|163
1615203000000|2021-03-08 11:30:00|5824.7|5823.7|5833|5832|5833.7|5832.7|5824.5|5823.5|173
1615203300000|2021-03-08 11:35:00|5833.2|5832.2|5833.5|5832.5|5836|5835|5830|5829|186
1615203600000|2021-03-08 11:40:00|5833.2|5832.2|5830.2|5829.2|5834.5|5833.5|5829.7|5828.7|266
1615203900000|2021-03-08 11:45:00|5830|5829|5833.2|5832.2|5836.2|5835.2|5830|5829|269
1615204200000|2021-03-08 11:50:00|5833.5|5832.5|5832|5831|5834.7|5833.7|5826.5|5825.5|384
1615204500000|2021-03-08 11:55:00|5832.5|5831.5|5835.2|5834.2|5835.5|5834.5|5830|5829|167
1615204800000|2021-03-08 12:00:00|5835|5834|5828.7|5827.7|5838|5837|5827.7|5826.7|334
1615205100000|2021-03-08 12:05:00|5828.5|5827.5|5831.2|5830.2|5833.5|5832.5|5828|5827|113
1615205400000|2021-03-08 12:10:00|5831|5830|5834|5833|5837|5836|5831|5830|197
1615205700000|2021-03-08 12:15:00|5834.2|5833.2|5835.5|5834.5|5835.7|5834.7|5831.7|5830.7|223
1615206000000|2021-03-08 12:20:00|5835.7|5834.7|5833|5832|5836|5835|5830|5829|168
1615206300000|2021-03-08 12:25:00|5832.7|5831.7|5832.5|5831.5|5836|5835|5832|5831|94
1615206600000|2021-03-08 12:30:00|5832.2|5831.2|5829.5|5828.5|5833.5|5832.5|5827|5826|314
1615206900000|2021-03-08 12:35:00|5829.7|5828.7|5831.5|5830.5|5832|5831|5828|5827|181
1615207200000|2021-03-08 12:40:00|5831|5830|5826.7|5825.7|5831|5830|5825.7|5824.7|162
1615207500000|2021-03-08 12:45:00|5826.5|5825.5|5828.7|5827.7|5830.5|5829.5|5825.5|5824.5|120
1615207800000|2021-03-08 12:50:00|5828.5|5827.5|5830|5829|5831.2|5830.2|5828|5827|207
1615208100000|2021-03-08 12:55:00|5829.7|5828.7|5830.2|5829.2|5830.7|5829.7|5827.5|5826.5|185
1615208400000|2021-03-08 13:00:00|5830.5|5829.5|5829.2|5828.2|5830.5|5829.5|5826|5825|253
1615208700000|2021-03-08 13:05:00|5829.5|5828.5|5826.7|5825.7|5830.5|5829.5|5826|5825|183
1615209000000|2021-03-08 13:10:00|5827|5826|5833.2|5832.2|5833.5|5832.5|5825|5824|192
1615209300000|2021-03-08 13:15:00|5833|5832|5833.2|5832.2|5836|5835|5829.7|5828.7|928
1615209600000|2021-03-08 13:20:00|5833.5|5832.5|5835|5834|5836|5835|5832.5|5831.5|163
1615209900000|2021-03-08 13:25:00|5835.2|5834.2|5835.2|5834.2|5835.5|5834.5|5832.5|5831.5|272
1615210200000|2021-03-08 13:30:00|5835.5|5834.5|5833.5|5832.5|5836|5835|5832.7|5831.7|458
1615210500000|2021-03-08 13:35:00|5833.7|5832.7|5833.7|5832.7|5833.7|5832.7|5829|5828|161
1615210800000|2021-03-08 13:40:00|5834|5833|5834.2|5833.2|5837.5|5836.5|5833|5832|213
1615211100000|2021-03-08 13:45:00|5834.5|5833.5|5840|5839|5841|5840|5833.5|5832.5|239
1615211400000|2021-03-08 13:50:00|5840.2|5839.2|5842|5841|5842.5|5841.5|5837.5|5836.5|290
1615211700000|2021-03-08 13:55:00|5842.2|5841.2|5846|5845|5846.5|5845.5|5840|5839|416
1615212000000|2021-03-08 14:00:00|5846.2|5845.2|5845.7|5844.7|5847.2|5846.2|5842.5|5841.5|328
1615212300000|2021-03-08 14:05:00|5846|5845|5848.5|5847.5|5850.2|5849.2|5845.5|5844.5|376
1615212600000|2021-03-08 14:10:00|5848|5847|5851|5850|5851.5|5850.5|5846|5845|329
1615212900000|2021-03-08 14:15:00|5851.5|5850.5|5851.5|5850.5|5854|5853|5849.5|5848.5|486
1615213200000|2021-03-08 14:20:00|5851.2|5850.2|5851.2|5850.2|5851.5|5850.5|5847.2|5846.2|303
1615213500000|2021-03-08 14:25:00|5851.5|5850.5|5855.7|5854.7|5856.5|5855.5|5851.5|5850.5|414
1615213800000|2021-03-08 14:30:00|5856|5855|5848.7|5847.7|5856.7|5855.7|5848.2|5847.2|781
1615214100000|2021-03-08 14:35:00|5848|5847|5870|5869|5871|5870|5848|5847|1607
1615214400000|2021-03-08 14:40:00|5870.2|5869.2|5875|5874|5876.2|5875.2|5869.7|5868.7|1112
1615214700000|2021-03-08 14:45:00|5875.2|5874.2|5868|5867|5880|5879|5867.2|5866.2|1464
1615215000000|2021-03-08 14:50:00|5868.2|5867.2|5874|5873|5877.5|5876.5|5865.5|5864.5|505
1615215300000|2021-03-08 14:55:00|5874.5|5873.5|5868.5|5867.5|5880|5879|5862.2|5861.2|1029
1615215600000|2021-03-08 15:00:00|5869.5|5868.5|5872.2|5871.2|5876.7|5875.7|5864.5|5863.5|675
1615215900000|2021-03-08 15:05:00|5872|5871|5884.7|5883.7|5886.5|5885.5|5871|5870|1019
1615216200000|2021-03-08 15:10:00|5884.1|5883.1|5887.1|5886.1|5888.9|5887.9|5881.1|5880.1|955
1615216500000|2021-03-08 15:15:00|5887.4|5886.4|5894.4|5893.4|5894.4|5893.4|5881.9|5880.9|1075
1615216800000|2021-03-08 15:20:00|5894.6|5893.6|5888.1|5887.1|5897.4|5896.4|5884.1|5883.1|832
1615217100000|2021-03-08 15:25:00|5888.6|5887.6|5896.4|5895.4|5898.9|5897.9|5888.6|5887.6|674
1615217400000|2021-03-08 15:30:00|5896.6|5895.6|5904.1|5903.1|5904.4|5903.4|5895.6|5894.6|1700
1615217700000|2021-03-08 15:35:00|5903.9|5902.9|5905.1|5904.1|5906.1|5905.1|5899.9|5898.9|1159
1615218000000|2021-03-08 15:40:00|5904.4|5903.4|5908.1|5907.1|5911.9|5910.9|5902.6|5901.6|1333
1615218300000|2021-03-08 15:45:00|5908.4|5907.4|5903.1|5902.1|5911.1|5910.1|5901.9|5900.9|573
1615218600000|2021-03-08 15:50:00|5903.4|5902.4|5902.1|5901.1|5908.9|5907.9|5901.1|5900.1|837
1615218900000|2021-03-08 15:55:00|5902.4|5901.4|5903.1|5902.1|5908.9|5907.9|5901.9|5900.9|1661
1615219200000|2021-03-08 16:00:00|5903.6|5902.6|5903.1|5902.1|5907.9|5906.9|5902.9|5901.9|580
1615219500000|2021-03-08 16:05:00|5902.9|5901.9|5901.1|5900.1|5905.1|5904.1|5899.4|5898.4|891
1615219800000|2021-03-08 16:10:00|5901.4|5900.4|5898.6|5897.6|5901.9|5900.9|5896.9|5895.9|561
1615220100000|2021-03-08 16:15:00|5898.9|5897.9|5904.9|5903.9|5905.4|5904.4|5898.4|5897.4|650
1615220400000|2021-03-08 16:20:00|5905.1|5904.1|5912.4|5911.4|5913.6|5912.6|5905.1|5904.1|1127
1615220700000|2021-03-08 16:25:00|5912.6|5911.6|5911.4|5910.4|5913.9|5912.9|5909.4|5908.4|1471
1615221000000|2021-03-08 16:30:00|5911.9|5909.9|5905.4|5903.4|5912.4|5910.4|5903.9|5901.9|4326
1615221300000|2021-03-08 16:35:00|5904.9|5902.9|5903.6|5901.6|5905.6|5903.6|5898.6|5896.6|1504
1615221600000|2021-03-08 16:40:00|5903.9|5901.9|5899.9|5897.9|5908.9|5906.9|5899.9|5897.9|350
1615221900000|2021-03-08 16:45:00|5899.6|5897.6|5904.6|5902.6|5905.1|5903.1|5898.6|5896.6|276
1615222200000|2021-03-08 16:50:00|5904.4|5902.4|5904.1|5902.1|5906.9|5904.9|5901.6|5899.6|310
1615222500000|2021-03-08 16:55:00|5904.4|5902.4|5902.1|5900.1|5907.9|5905.9|5901.4|5899.4|149
1615222800000|2021-03-08 17:00:00|5901.6|5899.6|5902.4|5900.4|5905.9|5903.9|5901.4|5899.4|109
1615223100000|2021-03-08 17:05:00|5902.1|5900.1|5906.1|5904.1|5907.9|5905.9|5900.9|5898.9|1099
1615223400000|2021-03-08 17:10:00|5905.9|5903.9|5905.1|5903.1|5907.9|5905.9|5903.9|5901.9|90
1615223700000|2021-03-08 17:15:00|5905.4|5903.4|5909.1|5907.1|5912.4|5910.4|5902.9|5900.9|367
1615224000000|2021-03-08 17:20:00|5908.9|5906.9|5916.6|5914.6|5916.9|5914.9|5908.6|5906.6|388
1615224300000|2021-03-08 17:25:00|5916.4|5914.4|5919.9|5917.9|5920.4|5918.4|5916.1|5914.1|218
1615224600000|2021-03-08 17:30:00|5920.1|5918.1|5919.6|5917.6|5920.9|5918.9|5917.6|5915.6|126
1615224900000|2021-03-08 17:35:00|5919.9|5917.9|5917.4|5915.4|5920.9|5918.9|5917.1|5915.1|107
1615225200000|2021-03-08 17:40:00|5917.1|5915.1|5918.9|5916.9|5920.6|5918.6|5916.9|5914.9|154
1615225500000|2021-03-08 17:45:00|5919.1|5917.1|5924.6|5922.6|5925.4|5923.4|5918.9|5916.9|251
1615225800000|2021-03-08 17:50:00|5924.4|5922.4|5923.1|5921.1|5927.9|5925.9|5922.9|5920.9|407
1615226100000|2021-03-08 17:55:00|5922.9|5920.9|5920.4|5918.4|5923.9|5921.9|5919.6|5917.6|160
1615226400000|2021-03-08 18:00:00|5920.1|5918.1|5922.4|5920.4|5923.4|5921.4|5920.1|5918.1|110
1615226700000|2021-03-08 18:05:00|5922.6|5920.6|5921.4|5919.4|5924.6|5922.6|5921.4|5919.4|107
1615227000000|2021-03-08 18:10:00|5921.6|5919.6|5923.6|5921.6|5924.6|5922.6|5917.9|5915.9|57
1615227300000|2021-03-08 18:15:00|5923.9|5921.9|5924.6|5922.6|5926.4|5924.4|5922.9|5920.9|78
1615227600000|2021-03-08 18:20:00|5924.9|5922.9|5924.4|5922.4|5925.9|5923.9|5922.9|5920.9|66
1615227900000|2021-03-08 18:25:00|5924.6|5922.6|5924.9|5922.9|5926.1|5924.1|5922.6|5920.6|52
1615228200000|2021-03-08 18:30:00|5924.6|5922.6|5921.6|5919.6|5925.6|5923.6|5919.9|5917.9|61
1615228500000|2021-03-08 18:35:00|5921.4|5919.4|5922.6|5920.6|5924.6|5922.6|5920.6|5918.6|104
1615228800000|2021-03-08 18:40:00|5922.9|5920.9|5918.4|5916.4|5923.1|5921.1|5918.1|5916.1|133
1615229100000|2021-03-08 18:45:00|5918.1|5916.1|5912.1|5910.1|5919.4|5917.4|5910.6|5908.6|187
1615229400000|2021-03-08 18:50:00|5912.4|5910.4|5910.6|5908.6|5912.6|5910.6|5906.9|5904.9|205
1615229700000|2021-03-08 18:55:00|5910.4|5908.4|5906.1|5904.1|5910.9|5908.9|5904.9|5902.9|250
1615230000000|2021-03-08 19:00:00|5905.6|5903.6|5908.6|5906.6|5909.1|5907.1|5904.9|5902.9|107
1615230300000|2021-03-08 19:05:00|5908.4|5906.4|5912.6|5910.6|5914.1|5912.1|5906.9|5904.9|41
1615230600000|2021-03-08 19:10:00|5912.4|5910.4|5914.6|5912.6|5915.1|5913.1|5911.1|5909.1|16
1615230900000|2021-03-08 19:15:00|5914.9|5912.9|5913.1|5911.1|5917.1|5915.1|5910.9|5908.9|60
1615231200000|2021-03-08 19:20:00|5912.9|5910.9|5915.4|5913.4|5915.9|5913.9|5911.9|5909.9|27
1615231500000|2021-03-08 19:25:00|5915.6|5913.6|5919.6|5917.6|5920.4|5918.4|5914.6|5912.6|60
1615231800000|2021-03-08 19:30:00|5919.9|5917.9|5917.6|5915.6|5921.4|5919.4|5917.4|5915.4|53
1615232100000|2021-03-08 19:35:00|5917.4|5915.4|5914.4|5912.4|5918.9|5916.9|5914.1|5912.1|69
1615232400000|2021-03-08 19:40:00|5914.6|5912.6|5905.9|5903.9|5916.1|5914.1|5905.1|5903.1|140
1615232700000|2021-03-08 19:45:00|5906.1|5904.1|5903.4|5901.4|5906.9|5904.9|5902.4|5900.4|152
1615233000000|2021-03-08 19:50:00|5903.6|5901.6|5905.1|5903.1|5906.6|5904.6|5901.9|5899.9|125
1615233300000|2021-03-08 19:55:00|5904.9|5902.9|5908.6|5906.6|5908.6|5906.6|5904.9|5902.9|51
1615233600000|2021-03-08 20:00:00|5907.9|5905.9|5899.6|5897.6|5907.9|5905.9|5899.4|5897.4|182
1615233900000|2021-03-08 20:05:00|5899.4|5897.4|5899.9|5897.9|5902.1|5900.1|5897.4|5895.4|144
1615234200000|2021-03-08 20:10:00|5900.1|5898.1|5902.1|5900.1|5902.4|5900.4|5898.4|5896.4|101
1615234500000|2021-03-08 20:15:00|5901.9|5899.9|5894.4|5892.4|5902.4|5900.4|5893.1|5891.1|181
1615234800000|2021-03-08 20:20:00|5894.6|5892.6|5897.6|5895.6|5899.4|5897.4|5893.9|5891.9|109
1615235100000|2021-03-08 20:25:00|5897.9|5895.9|5895.4|5893.4|5899.1|5897.1|5895.4|5893.4|181
1615235400000|2021-03-08 20:30:00|5895.6|5893.6|5899.6|5897.6|5901.9|5899.9|5894.9|5892.9|149
1615235700000|2021-03-08 20:35:00|5899.9|5897.9|5900.1|5898.1|5901.4|5899.4|5899.4|5897.4|79
1615236000000|2021-03-08 20:40:00|5900.4|5898.4|5901.9|5899.9|5903.4|5901.4|5898.6|5896.6|127
1615236300000|2021-03-08 20:45:00|5901.6|5899.6|5899.1|5897.1|5903.4|5901.4|5895.4|5893.4|154
1615236600000|2021-03-08 20:50:00|5899.4|5897.4|5896.9|5894.9|5901.1|5899.1|5896.6|5894.6|172
1615236900000|2021-03-08 20:55:00|5896.6|5894.6|5895.4|5893.4|5897.9|5895.9|5893.4|5891.4|256
1615237200000|2021-03-08 21:00:00|5896.4|5892.4|5903.3|5899.3|5908|5904|5896.3|5892.3|1
1615237500000|2021-03-08 21:05:00|5903.1|5899.1|5905.8|5901.8|5906.3|5902.3|5900.1|5896.1|0
1615237800000|2021-03-08 21:10:00|5905.9|5901.9|5911.6|5907.6|5914.7|5910.7|5905.8|5901.8|0
1615238100000|2021-03-08 21:15:00|5911.7|5907.7|5910.6|5906.6|5912|5908|5910.1|5906.1|0
1615238400000|2021-03-08 21:20:00|5910.7|5906.7|5911.6|5907.6|5911.8|5907.8|5910.5|5906.5|0
1615238700000|2021-03-08 21:25:00|5911.8|5907.8|5911.4|5907.4|5911.8|5907.8|5911.4|5907.4|0
1615239000000|2021-03-08 21:30:00|5911.3|5907.3|5914|5910|5915.4|5911.4|5910.2|5906.2|0
1615239300000|2021-03-08 21:35:00|5913.9|5909.9|5914.7|5910.7|5916.8|5912.8|5913.3|5909.3|0
1615239600000|2021-03-08 21:40:00|5914.3|5910.3|5909.7|5905.7|5915|5911|5909.7|5905.7|0
1615239900000|2021-03-08 21:45:00|5909.8|5905.8|5912.7|5908.7|5913.2|5909.2|5909.7|5905.7|0
1615240200000|2021-03-08 21:50:00|5912.8|5908.8|5911.4|5907.4|5913.5|5909.5|5909.7|5905.7|0
1615240500000|2021-03-08 21:55:00|5911.7|5907.7|5910.8|5906.8|5913.2|5909.2|5910.3|5906.3|0
1615240800000|2021-03-08 22:00:00|5911.1|5907.1|5911.2|5907.2|5911.5|5907.5|5911.1|5907.1|0
1615241100000|2021-03-08 22:05:00|5911.3|5907.3|5911.2|5907.2|5911.3|5907.3|5910.9|5906.9|0
1615241400000|2021-03-08 22:10:00|5911.3|5907.3|5911.1|5907.1|5911.7|5907.7|5911|5907|0
1615241700000|2021-03-08 22:15:00|5910.7|5906.7|5911.1|5907.1|5911.1|5907.1|5910.4|5906.4|0
1615242000000|2021-03-08 22:20:00|5911.2|5907.2|5911.5|5907.5|5911.5|5907.5|5911|5907|0
1615242300000|2021-03-08 22:25:00|5911.6|5907.6|5912.1|5908.1|5912.4|5908.4|5911.6|5907.6|0
1615242600000|2021-03-08 22:30:00|5911.9|5907.9|5911.7|5907.7|5912.1|5908.1|5911.1|5907.1|0
1615242900000|2021-03-08 22:35:00|5911.4|5907.4|5910.8|5906.8|5911.4|5907.4|5910.6|5906.6|0
1615243200000|2021-03-08 22:40:00|5911.3|5907.3|5911.4|5907.4|5911.6|5907.6|5910.9|5906.9|0
1615243500000|2021-03-08 22:45:00|5911.2|5907.2|5911.1|5907.1|5911.7|5907.7|5910.9|5906.9|0
1615243800000|2021-03-08 22:50:00|5911.2|5907.2|5911.7|5907.7|5911.7|5907.7|5911.2|5907.2|0
1615244100000|2021-03-08 22:55:00|5912.3|5908.3|5912.3|5908.3|5912.8|5908.8|5911.6|5907.6|0
1615244400000|2021-03-08 23:00:00|5912.8|5908.8|5918.1|5914.1|5918.3|5914.3|5912|5908|0
1615244700000|2021-03-08 23:05:00|5917.8|5913.8|5919.1|5915.1|5919.5|5915.5|5917.3|5913.3|0
1615245000000|2021-03-08 23:10:00|5919.4|5915.4|5921.3|5917.3|5921.7|5917.7|5918.6|5914.6|0
1615245300000|2021-03-08 23:15:00|5921.2|5917.2|5928.2|5924.2|5930|5926|5921|5917|0
1615245600000|2021-03-08 23:20:00|5928.3|5924.3|5927.1|5923.1|5930.5|5926.5|5926.3|5922.3|0
1615245900000|2021-03-08 23:25:00|5927.4|5923.4|5927.1|5923.1|5927.8|5923.8|5926.1|5922.1|0
1615246200000|2021-03-08 23:30:00|5927.2|5923.2|5926.5|5922.5|5928.6|5924.6|5925.6|5921.6|0
1615246500000|2021-03-08 23:35:00|5926.4|5922.4|5929.8|5925.8|5930|5926|5925.7|5921.7|0
1615246800000|2021-03-08 23:40:00|5929.9|5925.9|5928.6|5924.6|5930.8|5926.8|5927.7|5923.7|0
1615247100000|2021-03-08 23:45:00|5928.4|5924.4|5928.4|5924.4|5930.2|5926.2|5927|5923|0
1615247400000|2021-03-08 23:50:00|5928.3|5924.3|5926.7|5922.7|5928.4|5924.4|5923.2|5919.2|0
1615247700000|2021-03-08 23:55:00|5926.8|5922.8|5924.8|5920.8|5929.8|5925.8|5924.6|5920.6|0
1615248000000|2021-03-09 00:00:00|5924.9|5920.9|5923.7|5919.7|5926.9|5922.9|5922|5918|0
1615248300000|2021-03-09 00:05:00|5923.6|5919.6|5925.2|5921.2|5926|5922|5919.6|5915.6|0
1615248600000|2021-03-09 00:10:00|5925.3|5921.3|5924.2|5920.2|5930.7|5926.7|5923.8|5919.8|0
1615248900000|2021-03-09 00:15:00|5924.3|5920.3|5906.8|5903.8|5924.9|5920.9|5903.7|5900.7|0
1615249200000|2021-03-09 00:20:00|5906.9|5903.9|5907.2|5904.2|5908.9|5905.9|5905.3|5902.3|0
1615249500000|2021-03-09 00:25:00|5907.3|5904.3|5905.9|5902.9|5908.8|5905.8|5904.4|5901.4|0
1615249800000|2021-03-09 00:30:00|5905.6|5902.6|5903|5900|5907.6|5904.6|5902.9|5899.9|0
1615250100000|2021-03-09 00:35:00|5903.1|5900.1|5901.3|5898.3|5904.5|5901.5|5899.7|5896.7|0
1615250400000|2021-03-09 00:40:00|5901.4|5898.4|5904.4|5901.4|5906|5903|5901.2|5898.2|0
1615250700000|2021-03-09 00:45:00|5904.5|5901.5|5906.3|5903.3|5909.3|5906.3|5902.9|5899.9|0
1615251000000|2021-03-09 00:50:00|5906.2|5903.2|5906.4|5903.4|5907.1|5904.1|5903.4|5900.4|0
1615251300000|2021-03-09 00:55:00|5906.5|5903.5|5906.4|5903.4|5907.3|5904.3|5904.8|5901.8|0
1615251600000|2021-03-09 01:00:00|5906.5|5903.5|5913.6|5910.6|5913.6|5910.6|5902.6|5899.6|0
1615251900000|2021-03-09 01:05:00|5913.5|5910.5|5918.8|5915.8|5919.6|5916.6|5913.4|5910.4|0
1615252200000|2021-03-09 01:10:00|5918.6|5915.6|5915.3|5912.3|5919.7|5916.7|5915.2|5912.2|0
1615252500000|2021-03-09 01:15:00|5915.6|5912.6|5912.3|5909.3|5917|5914|5912.2|5909.2|0
1615252800000|2021-03-09 01:20:00|5913.7|5910.7|5910.5|5907.5|5913.8|5910.8|5908.9|5905.9|0
1615253100000|2021-03-09 01:25:00|5910.4|5907.4|5905.6|5902.6|5910.5|5907.5|5904.2|5901.2|0
1615253400000|2021-03-09 01:30:00|5905.7|5902.7|5898.2|5895.2|5907.3|5904.3|5898.1|5895.1|0
1615253700000|2021-03-09 01:35:00|5898.1|5895.1|5894.9|5891.9|5901.3|5898.3|5894.2|5891.2|0
1615254000000|2021-03-09 01:40:00|5895|5892|5892.3|5889.3|5896.5|5893.5|5892.1|5889.1|0
1615254300000|2021-03-09 01:45:00|5892.2|5889.2|5893.5|5890.5|5898.4|5895.4|5892.2|5889.2|0
1615254600000|2021-03-09 01:50:00|5893.6|5890.6|5897.7|5894.7|5898.4|5895.4|5893.5|5890.5|0
1615254900000|2021-03-09 01:55:00|5897.9|5894.9|5893.9|5890.9|5898.5|5895.5|5892.3|5889.3|0
1615255200000|2021-03-09 02:00:00|5893.8|5890.8|5906.2|5903.2|5906.2|5903.2|5893.8|5890.8|0
1615255500000|2021-03-09 02:05:00|5906.1|5903.1|5909.7|5906.7|5909.7|5906.7|5904.7|5901.7|0
1615255800000|2021-03-09 02:10:00|5909.8|5906.8|5912.7|5909.7|5912.8|5909.8|5908.1|5905.1|0
1615256100000|2021-03-09 02:15:00|5912.8|5909.8|5915.3|5912.3|5917.1|5914.1|5912.8|5909.8|0
1615256400000|2021-03-09 02:20:00|5915.4|5912.4|5909.4|5906.4|5915.5|5912.5|5909.3|5906.3|0
1615256700000|2021-03-09 02:25:00|5908.8|5905.8|5908.1|5905.1|5911.1|5908.1|5906.6|5903.6|0
1615257000000|2021-03-09 02:30:00|5908.2|5905.2|5906.7|5903.7|5912.9|5909.9|5905.1|5902.1|0
1615257300000|2021-03-09 02:35:00|5906.8|5903.8|5904.9|5901.9|5908.3|5905.3|5903.4|5900.4|0
1615257600000|2021-03-09 02:40:00|5903.5|5900.5|5909.5|5906.5|5909.6|5906.6|5898.7|5895.7|0
1615257900000|2021-03-09 02:45:00|5909.6|5906.6|5911.1|5908.1|5912.8|5909.8|5906.4|5903.4|0
1615258200000|2021-03-09 02:50:00|5911.2|5908.2|5914.2|5911.2|5914.3|5911.3|5911.1|5908.1|0
1615258500000|2021-03-09 02:55:00|5914.1|5911.1|5916.3|5913.3|5916.5|5913.5|5913.3|5910.3|0
1615258800000|2021-03-09 03:00:00|5916|5913|5913.4|5910.4|5917.9|5914.9|5913.3|5910.3|0
1615259100000|2021-03-09 03:05:00|5913.3|5910.3|5918.1|5915.1|5918.1|5915.1|5913.3|5910.3|0
1615259400000|2021-03-09 03:10:00|5918.2|5915.2|5922.5|5919.5|5922.5|5919.5|5918.1|5915.1|0
1615259700000|2021-03-09 03:15:00|5922.4|5919.4|5921.6|5918.6|5922.5|5919.5|5919.3|5916.3|0
1615260000000|2021-03-09 03:20:00|5921.9|5918.9|5920.9|5917.9|5923.9|5920.9|5919.3|5916.3|0
1615260300000|2021-03-09 03:25:00|5921|5918|5924.1|5921.1|5924.1|5921.1|5920.7|5917.7|0
1615260600000|2021-03-09 03:30:00|5924|5921|5925.6|5922.6|5925.6|5922.6|5921.1|5918.1|0
1615260900000|2021-03-09 03:35:00|5925.7|5922.7|5925.5|5922.5|5928.7|5925.7|5925.5|5922.5|0
1615261200000|2021-03-09 03:40:00|5925.6|5922.6|5924|5921|5927.1|5924.1|5923.9|5920.9|0
1615261500000|2021-03-09 03:45:00|5924.1|5921.1|5921.7|5918.7|5925.6|5922.6|5920.9|5917.9|0
1615261800000|2021-03-09 03:50:00|5921.5|5918.5|5922.7|5919.7|5925.7|5922.7|5921|5918|0
1615262100000|2021-03-09 03:55:00|5922.8|5919.8|5923|5920|5923|5920|5921.1|5918.1|0
1615262400000|2021-03-09 04:00:00|5923.1|5920.1|5927.5|5924.5|5927.5|5924.5|5923|5920|0
1615262700000|2021-03-09 04:05:00|5927.4|5924.4|5924.7|5921.7|5927.6|5924.6|5924.7|5921.7|0
1615263000000|2021-03-09 04:10:00|5924.6|5921.6|5920.1|5917.1|5924.8|5921.8|5920.1|5917.1|0
1615263300000|2021-03-09 04:15:00|5920.2|5917.2|5916.4|5913.4|5920.2|5917.2|5914.9|5911.9|0
1615263600000|2021-03-09 04:20:00|5916.5|5913.5|5915|5912|5916.5|5913.5|5914.8|5911.8|0
1615263900000|2021-03-09 04:25:00|5914.9|5911.9|5913.5|5910.5|5915|5912|5911.9|5908.9|0
1615264200000|2021-03-09 04:30:00|5913.6|5910.6|5916.5|5913.5|5916.6|5913.6|5913.5|5910.5|0
1615264500000|2021-03-09 04:35:00|5916.6|5913.6|5915|5912|5916.6|5913.6|5915|5912|0
1615264800000|2021-03-09 04:40:00|5914.9|5911.9|5915|5912|5916.5|5913.5|5914.9|5911.9|0
1615265100000|2021-03-09 04:45:00|5915.1|5912.1|5916.6|5913.6|5916.7|5913.7|5914.9|5911.9|0
1615265400000|2021-03-09 04:50:00|5916.7|5913.7|5916.7|5913.7|5918.2|5915.2|5916.6|5913.6|0
1615265700000|2021-03-09 04:55:00|5916.6|5913.6|5918.4|5915.4|5919.8|5916.8|5915.1|5912.1|0
1615266000000|2021-03-09 05:00:00|5918.6|5915.6|5918.6|5915.6|5920.1|5917.1|5917|5914|0
1615266300000|2021-03-09 05:05:00|5918.3|5915.3|5916.9|5913.9|5920.2|5917.2|5916.8|5913.8|0
1615266600000|2021-03-09 05:10:00|5917|5914|5918.5|5915.5|5919.1|5916.1|5916.8|5913.8|0
1615266900000|2021-03-09 05:15:00|5918.6|5915.6|5915.4|5912.4|5918.6|5915.6|5915.4|5912.4|0
1615267200000|2021-03-09 05:20:00|5915.3|5912.3|5914.4|5911.4|5915.4|5912.4|5913.7|5910.7|0
1615267500000|2021-03-09 05:25:00|5914.2|5911.2|5918.2|5915.2|5918.3|5915.3|5913.7|5910.7|0
1615267800000|2021-03-09 05:30:00|5918.3|5915.3|5916.7|5913.7|5919.8|5916.8|5916.6|5913.6|0
1615268100000|2021-03-09 05:35:00|5916.6|5913.6|5916.3|5913.3|5916.7|5913.7|5914.7|5911.7|0
1615268400000|2021-03-09 05:40:00|5916.2|5913.2|5914.8|5911.8|5917.9|5914.9|5914.7|5911.7|0
1615268700000|2021-03-09 05:45:00|5914.9|5911.9|5916.4|5913.4|5917.9|5914.9|5914.7|5911.7|0
1615269000000|2021-03-09 05:50:00|5916.3|5913.3|5916.2|5913.2|5917.9|5914.9|5914.7|5911.7|0
1615269300000|2021-03-09 05:55:00|5916.1|5913.1|5916.2|5913.2|5917.8|5914.8|5916.1|5913.1|0
1615269600000|2021-03-09 06:00:00|5916.1|5913.1|5919.3|5916.3|5919.3|5916.3|5914.6|5911.6|0
1615269900000|2021-03-09 06:05:00|5919.2|5916.2|5923.1|5920.1|5923.1|5920.1|5917.6|5914.6|0
1615270200000|2021-03-09 06:10:00|5922.8|5919.8|5921.9|5918.9|5925.2|5922.2|5921.9|5918.9|0
1615270500000|2021-03-09 06:15:00|5921.8|5918.8|5917.4|5914.4|5921.9|5918.9|5917.3|5914.3|0
1615270800000|2021-03-09 06:20:00|5917.7|5914.7|5917.1|5914.1|5919|5916|5915.7|5912.7|0
1615271100000|2021-03-09 06:25:00|5917|5914|5914.8|5911.8|5917.1|5914.1|5911|5908|0
1615271400000|2021-03-09 06:30:00|5914.5|5911.5|5917|5914|5917|5914|5913.3|5910.3|0
1615271700000|2021-03-09 06:35:00|5916.9|5913.9|5915.3|5912.3|5918.5|5915.5|5915.3|5912.3|0
1615272000000|2021-03-09 06:40:00|5915.4|5912.4|5910.6|5907.6|5915.5|5912.5|5910.6|5907.6|0
1615272300000|2021-03-09 06:45:00|5911.2|5908.2|5908.8|5905.8|5912.2|5909.2|5908.8|5905.8|0
1615272600000|2021-03-09 06:50:00|5908.9|5905.9|5913.4|5910.4|5913.4|5910.4|5907.3|5904.3|0
1615272900000|2021-03-09 06:55:00|5913.3|5910.3|5909.1|5906.1|5914.8|5911.8|5909|5906|0
1615273200000|2021-03-09 07:00:00|5909.2|5906.2|5901.1|5899.1|5910.8|5907.4|5898.9|5896.9|724
1615273500000|2021-03-09 07:05:00|5901.4|5899.4|5900.1|5898.1|5903.4|5901.4|5899.1|5897.1|185
1615273800000|2021-03-09 07:10:00|5899.9|5897.9|5902.1|5900.1|5904.6|5902.6|5898.1|5896.1|139
1615274100000|2021-03-09 07:15:00|5901.9|5899.9|5904.4|5902.4|5904.4|5902.4|5900.4|5898.4|64
1615274400000|2021-03-09 07:20:00|5904.6|5902.6|5904.1|5902.1|5906.9|5904.9|5902.6|5900.6|86
1615274700000|2021-03-09 07:25:00|5903.9|5901.9|5905.1|5903.1|5906.9|5904.9|5903.9|5901.9|56
1615275000000|2021-03-09 07:30:00|5904.9|5902.9|5902.1|5900.1|5904.9|5902.9|5900.9|5898.9|89
1615275300000|2021-03-09 07:35:00|5902.4|5900.4|5903.4|5901.4|5905.4|5903.4|5901.6|5899.6|82
1615275600000|2021-03-09 07:40:00|5903.1|5901.1|5901.1|5899.1|5903.6|5901.6|5899.6|5897.6|148
1615275900000|2021-03-09 07:45:00|5900.9|5898.9|5900.6|5898.6|5902.4|5900.4|5899.1|5897.1|122
1615276200000|2021-03-09 07:50:00|5900.9|5898.9|5905.6|5903.6|5906.4|5904.4|5900.6|5898.6|131
1615276500000|2021-03-09 07:55:00|5905.4|5903.4|5912.6|5910.6|5914.6|5912.6|5904.6|5902.6|296
1615276800000|2021-03-09 08:00:00|5911.9|5910.9|5903.9|5902.9|5911.9|5910.9|5899.9|5898.9|1480
1615277100000|2021-03-09 08:05:00|5903.1|5902.1|5908.4|5907.4|5908.4|5907.4|5900.4|5899.4|882
1615277400000|2021-03-09 08:10:00|5908.6|5907.6|5905.1|5904.1|5909.4|5908.4|5902.1|5901.1|674
1615277700000|2021-03-09 08:15:00|5904.6|5903.6|5898.6|5897.6|5904.6|5903.6|5894.9|5893.9|965
1615278000000|2021-03-09 08:20:00|5898.1|5897.1|5900.9|5899.9|5902.9|5901.9|5893.9|5892.9|786
1615278300000|2021-03-09 08:25:00|5900.6|5899.6|5903.1|5902.1|5904.1|5903.1|5898.4|5897.4|847
1615278600000|2021-03-09 08:30:00|5902.9|5901.9|5907.1|5906.1|5910.9|5909.9|5901.9|5900.9|971
1615278900000|2021-03-09 08:35:00|5906.9|5905.9|5900.9|5899.9|5907.4|5906.4|5897.9|5896.9|554
1615279200000|2021-03-09 08:40:00|5901.3|5900.3|5900|5899|5903.5|5902.5|5898.3|5897.3|486
1615279500000|2021-03-09 08:45:00|5899.8|5898.8|5897|5896|5902|5901|5895.3|5894.3|451
1615279800000|2021-03-09 08:50:00|5896.8|5895.8|5901.8|5900.8|5904.8|5903.8|5896.3|5895.3|390
1615280100000|2021-03-09 08:55:00|5901.5|5900.5|5903.5|5902.5|5905.8|5904.8|5900.8|5899.8|398
1615280400000|2021-03-09 09:00:00|5903.3|5902.3|5909.5|5908.5|5909.8|5908.8|5902.3|5901.3|393
1615280700000|2021-03-09 09:05:00|5909.8|5908.8|5910|5909|5914.3|5913.3|5908.5|5907.5|415
1615281000000|2021-03-09 09:10:00|5910.3|5909.3|5910.3|5909.3|5913.3|5912.3|5909.3|5908.3|282
1615281300000|2021-03-09 09:15:00|5909.8|5908.8|5906.5|5905.5|5912|5911|5906.3|5905.3|586
1615281600000|2021-03-09 09:20:00|5906.8|5905.8|5911.3|5910.3|5911.5|5910.5|5905.8|5904.8|556
1615281900000|2021-03-09 09:25:00|5911.5|5910.5|5910.3|5909.3|5912.8|5911.8|5908.8|5907.8|271
1615282200000|2021-03-09 09:30:00|5910|5909|5911|5910|5912.3|5911.3|5908.3|5907.3|360
1615282500000|2021-03-09 09:35:00|5911.3|5910.3|5912.8|5911.8|5914|5913|5909.8|5908.8|480
1615282800000|2021-03-09 09:40:00|5913|5912|5915.3|5914.3|5916.8|5915.8|5912.3|5911.3|1432
1615283100000|2021-03-09 09:45:00|5915.5|5914.5|5912.3|5911.3|5917.3|5916.3|5911.3|5910.3|421
1615283400000|2021-03-09 09:50:00|5912.5|5911.5|5910.3|5909.3|5913.8|5912.8|5909|5908|568
1615283700000|2021-03-09 09:55:00|5910.5|5909.5|5910.3|5909.3|5911.3|5910.3|5908.8|5907.8|205
1615284000000|2021-03-09 10:00:00|5910.5|5909.5|5914.8|5913.8|5916.8|5915.8|5910.3|5909.3|294
1615284300000|2021-03-09 10:05:00|5914.5|5913.5|5917.8|5916.8|5920.3|5919.3|5914.5|5913.5|353
1615284600000|2021-03-09 10:10:00|5918|5917|5912.3|5911.3|5918.3|5917.3|5911.8|5910.8|317
1615284900000|2021-03-09 10:15:00|5912|5911|5910.3|5909.3|5913.8|5912.8|5909.8|5908.8|266
1615285200000|2021-03-09 10:20:00|5910.5|5909.5|5910.8|5909.8|5912.3|5911.3|5907.8|5906.8|298
1615285500000|2021-03-09 10:25:00|5911|5910|5911.3|5910.3|5912.5|5911.5|5908|5907|412
1615285800000|2021-03-09 10:30:00|5911|5910|5914.8|5913.8|5916.3|5915.3|5910.8|5909.8|154
1615286100000|2021-03-09 10:35:00|5915|5914|5917|5916|5919|5918|5913.3|5912.3|279
1615286400000|2021-03-09 10:40:00|5917.3|5916.3|5915.3|5914.3|5917.8|5916.8|5914.3|5913.3|182
1615286700000|2021-03-09 10:45:00|5915.5|5914.5|5912.3|5911.3|5915.8|5914.8|5910.8|5909.8|330
1615287000000|2021-03-09 10:50:00|5912.5|5911.5|5915.5|5914.5|5916.8|5915.8|5912.3|5911.3|197
1615287300000|2021-03-09 10:55:00|5915.8|5914.8|5915|5914|5916.3|5915.3|5912.8|5911.8|175
1615287600000|2021-03-09 11:00:00|5915.3|5914.3|5917|5916|5917.5|5916.5|5913.8|5912.8|199
1615287900000|2021-03-09 11:05:00|5917.3|5916.3|5921.8|5920.8|5922|5921|5916.3|5915.3|207
1615288200000|2021-03-09 11:10:00|5921.5|5920.5|5920.3|5919.3|5923.8|5922.8|5919.8|5918.8|372
1615288500000|2021-03-09 11:15:00|5920.5|5919.5|5924|5923|5925.3|5924.3|5919.5|5918.5|319
1615288800000|2021-03-09 11:20:00|5923.8|5922.8|5925.3|5924.3|5927.3|5926.3|5923.8|5922.8|317
1615289100000|2021-03-09 11:25:00|5925.5|5924.5|5928.8|5927.8|5929|5928|5923.8|5922.8|229
1615289400000|2021-03-09 11:30:00|5929.3|5928.3|5927.5|5926.5|5932.3|5931.3|5925.5|5924.5|369
1615289700000|2021-03-09 11:35:00|5927.3|5926.3|5929.5|5928.5|5929.8|5928.8|5926.8|5925.8|180
1615290000000|2021-03-09 11:40:00|5929.3|5928.3|5930.8|5929.8|5931.3|5930.3|5928.3|5927.3|230
1615290300000|2021-03-09 11:45:00|5931|5930|5925.8|5924.8|5932.8|5931.8|5924|5923|817
1615290600000|2021-03-09 11:50:00|5926|5925|5925.3|5924.3|5927.3|5926.3|5924.8|5923.8|196
1615290900000|2021-03-09 11:55:00|5925.5|5924.5|5922.3|5921.3|5926|5925|5922.3|5921.3|239
1615291200000|2021-03-09 12:00:00|5922.8|5921.8|5922|5921|5923.8|5922.8|5920.3|5919.3|190
1615291500000|2021-03-09 12:05:00|5922.3|5921.3|5924|5923|5924.8|5923.8|5921.8|5920.8|899
1615291800000|2021-03-09 12:10:00|5924.3|5923.3|5926|5925|5926.3|5925.3|5923.3|5922.3|136
1615292100000|2021-03-09 12:15:00|5925.8|5924.8|5920.8|5919.8|5926.3|5925.3|5919.8|5918.8|202
1615292400000|2021-03-09 12:20:00|5920.5|5919.5|5920.8|5919.8|5921.3|5920.3|5919.5|5918.5|778
1615292700000|2021-03-09 12:25:00|5920.5|5919.5|5920.8|5919.8|5922.3|5921.3|5919.3|5918.3|189
1615293000000|2021-03-09 12:30:00|5920.5|5919.5|5918.5|5917.5|5921.8|5920.8|5918.3|5917.3|191
1615293300000|2021-03-09 12:35:00|5918.3|5917.3|5915.8|5914.8|5919.8|5918.8|5915.8|5914.8|430
1615293600000|2021-03-09 12:40:00|5915.9|5914.9|5918.4|5917.4|5918.9|5917.9|5913.9|5912.9|442
1615293900000|2021-03-09 12:45:00|5918.6|5917.6|5912.4|5911.4|5920.4|5919.4|5912.4|5911.4|747
1615294200000|2021-03-09 12:50:00|5912.9|5911.9|5915.6|5914.6|5917.4|5916.4|5912.9|5911.9|198
1615294500000|2021-03-09 12:55:00|5915.9|5914.9|5917.4|5916.4|5917.9|5916.9|5914.6|5913.6|205
1615294800000|2021-03-09 13:00:00|5917.6|5916.6|5914.9|5913.9|5918.9|5917.9|5914.9|5913.9|260
1615295100000|2021-03-09 13:05:00|5915.1|5914.1|5915.9|5914.9|5916.9|5915.9|5913.9|5912.9|529
1615295400000|2021-03-09 13:10:00|5915.6|5914.6|5917.1|5916.1|5917.9|5916.9|5915.1|5914.1|399
1615295700000|2021-03-09 13:15:00|5916.9|5915.9|5914.4|5913.4|5916.9|5915.9|5914.4|5913.4|354
1615296000000|2021-03-09 13:20:00|5914.6|5913.6|5920.4|5919.4|5920.6|5919.6|5913.9|5912.9|306
1615296300000|2021-03-09 13:25:00|5920.1|5919.1|5920.4|5919.4|5923.1|5922.1|5918.9|5917.9|263
1615296600000|2021-03-09 13:30:00|5919.9|5918.9|5918.4|5917.4|5921.4|5920.4|5917.1|5916.1|392
1615296900000|2021-03-09 13:35:00|5918.1|5917.1|5920.4|5919.4|5922.6|5921.6|5917.6|5916.6|233
1615297200000|2021-03-09 13:40:00|5920.6|5919.6|5923.4|5922.4|5923.6|5922.6|5920.6|5919.6|284
1615297500000|2021-03-09 13:45:00|5923.1|5922.1|5926.9|5925.9|5926.9|5925.9|5922.9|5921.9|298
1615297800000|2021-03-09 13:50:00|5926.6|5925.6|5925.4|5924.4|5927.4|5926.4|5923.9|5922.9|302
1615298100000|2021-03-09 13:55:00|5925.1|5924.1|5926.4|5925.4|5929.9|5928.9|5924.4|5923.4|328
1615298400000|2021-03-09 14:00:00|5926.6|5925.6|5930.4|5929.4|5932.9|5931.9|5926.6|5925.6|464
1615298700000|2021-03-09 14:05:00|5930.6|5929.6|5930.9|5929.9|5931.4|5930.4|5929.9|5928.9|282
1615299000000|2021-03-09 14:10:00|5930.6|5929.6|5933.1|5932.1|5933.4|5932.4|5929.6|5928.6|359
1615299300000|2021-03-09 14:15:00|5932.9|5931.9|5931.6|5930.6|5934.1|5933.1|5929.4|5928.4|362
1615299600000|2021-03-09 14:20:00|5931.9|5930.9|5925.9|5924.9|5931.9|5930.9|5924.9|5923.9|325
1615299900000|2021-03-09 14:25:00|5926.1|5925.1|5926.9|5925.9|5928.4|5927.4|5925.4|5924.4|207
1615300200000|2021-03-09 14:30:00|5927.1|5926.1|5929.9|5928.9|5930.1|5929.1|5922.4|5921.4|1590
1615300500000|2021-03-09 14:35:00|5929.6|5928.6|5925.9|5924.9|5929.9|5928.9|5922.9|5921.9|643
1615300800000|2021-03-09 14:40:00|5926.1|5925.1|5925.1|5924.1|5927.1|5926.1|5917.4|5916.4|477
1615301100000|2021-03-09 14:45:00|5925.4|5924.4|5924.9|5923.9|5930.4|5929.4|5924.4|5923.4|877
1615301400000|2021-03-09 14:50:00|5925.1|5924.1|5927.6|5926.6|5929.4|5928.4|5919.6|5918.6|424
1615301700000|2021-03-09 14:55:00|5927.9|5926.9|5922.4|5921.4|5932.6|5931.6|5921.6|5920.6|976
1615302000000|2021-03-09 15:00:00|5922.6|5921.6|5919.4|5918.4|5927.1|5926.1|5918.4|5917.4|804
1615302300000|2021-03-09 15:05:00|5919.6|5918.6|5916.9|5915.9|5924.9|5923.9|5915.9|5914.9|1008
1615302600000|2021-03-09 15:10:00|5917.1|5916.1|5906.8|5905.8|5918.8|5917.8|5906.8|5905.8|970
1615302900000|2021-03-09 15:15:00|5907.1|5906.1|5915.3|5914.3|5915.3|5914.3|5907.1|5906.1|767
1615303200000|2021-03-09 15:20:00|5915.1|5914.1|5921.1|5920.1|5923.1|5922.1|5915.1|5914.1|427
1615303500000|2021-03-09 15:25:00|5921.3|5920.3|5926.6|5925.6|5929.1|5928.1|5921.3|5920.3|511
1615303800000|2021-03-09 15:30:00|5926.3|5925.3|5928.8|5927.8|5930.1|5929.1|5924.1|5923.1|355
1615304100000|2021-03-09 15:35:00|5928.6|5927.6|5928.1|5927.1|5930.8|5929.8|5927.8|5926.8|350
1615304400000|2021-03-09 15:40:00|5927.6|5926.6|5925.6|5924.6|5929.1|5928.1|5924.6|5923.6|386
1615304700000|2021-03-09 15:45:00|5926.1|5925.1|5925.6|5924.6|5927.6|5926.6|5923.3|5922.3|464
1615305000000|2021-03-09 15:50:00|5925.3|5924.3|5924.6|5923.6|5927.6|5926.6|5924.1|5923.1|638
1615305300000|2021-03-09 15:55:00|5924.3|5923.3|5925.6|5924.6|5927.6|5926.6|5924.1|5923.1|344
1615305600000|2021-03-09 16:00:00|5925.8|5924.8|5931.1|5930.1|5931.3|5930.3|5924.1|5923.1|510
1615305900000|2021-03-09 16:05:00|5931.3|5930.3|5930.6|5929.6|5931.6|5930.6|5929.1|5928.1|366
1615306200000|2021-03-09 16:10:00|5930.3|5929.3|5933.6|5932.6|5934.1|5933.1|5929.6|5928.6|455
1615306500000|2021-03-09 16:15:00|5934.1|5933.1|5933.6|5932.6|5934.6|5933.6|5933.1|5932.1|450
1615306800000|2021-03-09 16:20:00|5934.1|5933.1|5935.1|5934.1|5938.8|5937.8|5934.1|5933.1|1069
1615307100000|2021-03-09 16:25:00|5934.6|5933.6|5932.1|5931.1|5936.6|5935.6|5930.8|5929.8|1315
1615307400000|2021-03-09 16:30:00|5931.8|5930.1|5926.6|5924.6|5932.6|5930.6|5924.6|5922.6|3423
1615307700000|2021-03-09 16:35:00|5927.1|5925.1|5933.8|5931.8|5934.1|5932.1|5925.6|5923.6|1722
1615308000000|2021-03-09 16:40:00|5934.1|5932.1|5934.1|5932.1|5936.1|5934.1|5932.6|5930.6|250
1615308300000|2021-03-09 16:45:00|5933.8|5931.8|5934.8|5932.8|5934.8|5932.8|5933.6|5931.6|122
1615308600000|2021-03-09 16:50:00|5935.1|5933.1|5936.3|5934.3|5936.6|5934.6|5934.1|5932.1|140
1615308900000|2021-03-09 16:55:00|5936.6|5934.6|5938.6|5936.6|5939.6|5937.6|5936.3|5934.3|175
1615309200000|2021-03-09 17:00:00|5939.1|5937.1|5937.6|5935.6|5939.6|5937.6|5937.1|5935.1|114
1615309500000|2021-03-09 17:05:00|5937.3|5935.3|5938.8|5936.8|5939.1|5937.1|5937.1|5935.1|112
1615309800000|2021-03-09 17:10:00|5938.6|5936.6|5939.6|5937.6|5940.6|5938.6|5938.6|5936.6|97
1615310100000|2021-03-09 17:15:00|5939.8|5937.8|5938.1|5936.1|5940.6|5938.6|5938.1|5936.1|104
1615310400000|2021-03-09 17:20:00|5937.6|5935.6|5939.6|5937.6|5940.6|5938.6|5937.1|5935.1|101
1615310700000|2021-03-09 17:25:00|5939.3|5937.3|5941.3|5939.3|5942.1|5940.1|5939.1|5937.1|192
1615311000000|2021-03-09 17:30:00|5941.6|5939.6|5941.6|5939.6|5942.1|5940.1|5941.3|5939.3|41
1615311300000|2021-03-09 17:35:00|5941.8|5939.8|5941.3|5939.3|5942.6|5940.6|5941.3|5939.3|84
1615311600000|2021-03-09 17:40:00|5941.6|5939.6|5941.3|5939.3|5941.6|5939.6|5939.6|5937.6|95
1615311900000|2021-03-09 17:45:00|5941.6|5939.6|5939.6|5937.6|5941.6|5939.6|5939.3|5937.3|13
1615312200000|2021-03-09 17:50:00|5939.8|5937.8|5937.8|5935.8|5940.1|5938.1|5937.3|5935.3|41
1615312500000|2021-03-09 17:55:00|5937.6|5935.6|5937.8|5935.8|5938.1|5936.1|5936.1|5934.1|52
1615312800000|2021-03-09 18:00:00|5938.1|5936.1|5942.3|5940.3|5943.3|5941.3|5938.1|5936.1|96
1615313100000|2021-03-09 18:05:00|5942.6|5940.6|5942.8|5940.8|5943.1|5941.1|5940.8|5938.8|17
1615313400000|2021-03-09 18:10:00|5943.1|5941.1|5943.6|5941.6|5943.6|5941.6|5941.3|5939.3|81
1615313700000|2021-03-09 18:15:00|5943.3|5941.3|5939.3|5937.3|5943.6|5941.6|5938.6|5936.6|56
1615314000000|2021-03-09 18:20:00|5939.6|5937.6|5939.1|5937.1|5941.1|5939.1|5938.3|5936.3|38
1615314300000|2021-03-09 18:25:00|5938.8|5936.8|5938.8|5936.8|5939.8|5937.8|5937.6|5935.6|27
1615314600000|2021-03-09 18:30:00|5939.1|5937.1|5939.8|5937.8|5940.8|5938.8|5938.8|5936.8|31
1615314900000|2021-03-09 18:35:00|5940.1|5938.1|5941.3|5939.3|5941.6|5939.6|5939.3|5937.3|12
1615315200000|2021-03-09 18:40:00|5941.1|5939.1|5941.8|5939.8|5942.6|5940.6|5940.8|5938.8|32
1615315500000|2021-03-09 18:45:00|5941.6|5939.6|5943.6|5941.6|5943.6|5941.6|5940.8|5938.8|95
1615315800000|2021-03-09 18:50:00|5943.1|5941.1|5941.3|5939.3|5943.6|5941.6|5940.8|5938.8|38
1615316100000|2021-03-09 18:55:00|5941.1|5939.1|5942.3|5940.3|5942.8|5940.8|5941.1|5939.1|16
1615316400000|2021-03-09 19:00:00|5942.6|5940.6|5943.1|5941.1|5943.8|5941.8|5941.6|5939.6|48
1615316700000|2021-03-09 19:05:00|5943.3|5941.3|5943.1|5941.1|5943.6|5941.6|5941.6|5939.6|36
1615317000000|2021-03-09 19:10:00|5942.8|5940.8|5942.8|5940.8|5943.1|5941.1|5941.1|5939.1|26
1615317300000|2021-03-09 19:15:00|5942.6|5940.6|5940.1|5938.1|5942.6|5940.6|5939.6|5937.6|7
1615317600000|2021-03-09 19:20:00|5939.8|5937.8|5937.1|5935.1|5940.3|5938.3|5937.1|5935.1|92
1615317900000|2021-03-09 19:25:00|5936.8|5934.8|5937.1|5935.1|5937.8|5935.8|5936.1|5934.1|31
1615318200000|2021-03-09 19:30:00|5937.3|5935.3|5940.1|5938.1|5941.1|5939.1|5937.3|5935.3|51
1615318500000|2021-03-09 19:35:00|5940.3|5938.3|5941.3|5939.3|5942.1|5940.1|5939.6|5937.6|32
1615318800000|2021-03-09 19:40:00|5941.6|5939.6|5940.1|5938.1|5942.6|5940.6|5940.1|5938.1|55
1615319100000|2021-03-09 19:45:00|5940.3|5938.3|5938.1|5936.1|5940.6|5938.6|5937.8|5935.8|43
1615319400000|2021-03-09 19:50:00|5938.3|5936.3|5938.1|5936.1|5940.6|5938.6|5937.6|5935.6|36
1615319700000|2021-03-09 19:55:00|5937.8|5935.8|5936.3|5934.3|5938.8|5936.8|5935.1|5933.1|77
1615320000000|2021-03-09 20:00:00|5936.6|5934.6|5938.1|5936.1|5938.6|5936.6|5936.3|5934.3|40
1615320300000|2021-03-09 20:05:00|5938.3|5936.3|5938.8|5936.8|5939.6|5937.6|5937.8|5935.8|39
1615320600000|2021-03-09 20:10:00|5939.1|5937.1|5938.8|5936.8|5941.6|5939.6|5938.1|5936.1|62
1615320900000|2021-03-09 20:15:00|5939.1|5937.1|5938.6|5936.6|5939.6|5937.6|5937.6|5935.6|76
1615321200000|2021-03-09 20:20:00|5938.8|5936.8|5937.8|5935.8|5938.8|5936.8|5937.1|5935.1|20
1615321500000|2021-03-09 20:25:00|5938.1|5936.1|5936.3|5934.3|5938.8|5936.8|5936.1|5934.1|124
1615321800000|2021-03-09 20:30:00|5936.6|5934.6|5934.6|5932.6|5936.6|5934.6|5934.1|5932.1|319
1615322100000|2021-03-09 20:35:00|5934.3|5932.3|5934.8|5932.8|5935.6|5933.6|5931.6|5929.6|308
1615322400000|2021-03-09 20:40:00|5934.6|5932.6|5932.8|5930.8|5935.3|5933.3|5931.6|5929.6|100
1615322700000|2021-03-09 20:45:00|5932.6|5930.6|5931.3|5929.3|5933.6|5931.6|5930.6|5928.6|54
1615323000000|2021-03-09 20:50:00|5930.6|5928.6|5933.8|5931.8|5933.8|5931.8|5928.8|5926.8|103
1615323300000|2021-03-09 20:55:00|5934.1|5932.1|5929.3|5927.3|5934.1|5932.1|5929.3|5927.3|150
1615323600000|2021-03-09 21:00:00|5930.1|5926.1|5932.4|5928.4|5935.2|5931.2|5927.5|5923.5|0
1615323900000|2021-03-09 21:05:00|5932.5|5928.5|5929.7|5925.7|5933.4|5929.4|5929|5925|0
1615324200000|2021-03-09 21:10:00|5929.6|5925.6|5928.4|5924.4|5930|5926|5927.6|5923.6|0
1615324500000|2021-03-09 21:15:00|5928.6|5924.6|5927.9|5923.9|5928.8|5924.8|5927.8|5923.8|0
1615324800000|2021-03-09 21:20:00|5928.1|5924.1|5928.6|5924.6|5928.7|5924.7|5927.5|5923.5|0
1615325100000|2021-03-09 21:25:00|5928.7|5924.7|5929|5925|5929.2|5925.2|5928.4|5924.4|0
1615325400000|2021-03-09 21:30:00|5928.9|5924.9|5936.3|5932.3|5936.4|5932.4|5927.5|5923.5|0
1615325700000|2021-03-09 21:35:00|5936.2|5932.2|5936.9|5932.9|5938.7|5934.7|5935.2|5931.2|0
1615326000000|2021-03-09 21:40:00|5936.8|5932.8|5934.8|5930.8|5936.8|5932.8|5934.5|5930.5|0
1615326300000|2021-03-09 21:45:00|5934.7|5930.7|5934.4|5930.4|5936.8|5932.8|5934.2|5930.2|0
1615326600000|2021-03-09 21:50:00|5934.5|5930.5|5934.4|5930.4|5936.2|5932.2|5933.7|5929.7|0
1615326900000|2021-03-09 21:55:00|5934.5|5930.5|5933.8|5929.8|5935.1|5931.1|5933.3|5929.3|0
1615327200000|2021-03-09 22:00:00|5933.7|5929.7|5933.5|5929.5|5933.8|5929.8|5933.2|5929.2|0
1615327500000|2021-03-09 22:05:00|5933.4|5929.4|5933|5929|5933.6|5929.6|5932.9|5928.9|0
1615327800000|2021-03-09 22:10:00|5932.9|5928.9|5932.8|5928.8|5933.3|5929.3|5932.8|5928.8|0
1615328100000|2021-03-09 22:15:00|5933.1|5929.1|5933.3|5929.3|5933.4|5929.4|5933.1|5929.1|0
1615328400000|2021-03-09 22:20:00|5933.4|5929.4|5935.7|5931.7|5935.7|5931.7|5933.3|5929.3|0
1615328700000|2021-03-09 22:25:00|5935.8|5931.8|5936.4|5932.4|5936.7|5932.7|5935.8|5931.8|0
1615329000000|2021-03-09 22:30:00|5936.3|5932.3|5936.7|5932.7|5937.1|5933.1|5935.9|5931.9|0
1615329300000|2021-03-09 22:35:00|5936.6|5932.6|5936.4|5932.4|5936.9|5932.9|5935.8|5931.8|0
1615329600000|2021-03-09 22:40:00|5936|5932|5935.9|5931.9|5936.3|5932.3|5935.6|5931.6|0
1615329900000|2021-03-09 22:45:00|5936|5932|5936.4|5932.4|5936.5|5932.5|5936|5932|0
1615330200000|2021-03-09 22:50:00|5936.3|5932.3|5936.6|5932.6|5936.9|5932.9|5936.3|5932.3|0
1615330500000|2021-03-09 22:55:00|5936.9|5932.9|5937.2|5933.2|5937.3|5933.3|5936.5|5932.5|0
1615330800000|2021-03-09 23:00:00|5937.3|5933.3|5938.9|5934.9|5940.9|5936.9|5936|5932|0
1615331100000|2021-03-09 23:05:00|5938.8|5934.8|5938.9|5934.9|5940.9|5936.9|5938.4|5934.4|0
1615331400000|2021-03-09 23:10:00|5939|5935|5939.8|5935.8|5940.6|5936.6|5938.9|5934.9|0
1615331700000|2021-03-09 23:15:00|5939.5|5935.5|5940.5|5936.5|5940.6|5936.6|5938.4|5934.4|0
1615332000000|2021-03-09 23:20:00|5940.3|5936.3|5941.2|5937.2|5942.2|5938.2|5939.8|5935.8|0
1615332300000|2021-03-09 23:25:00|5941.3|5937.3|5940.6|5936.6|5942|5938|5940.6|5936.6|0
1615332600000|2021-03-09 23:30:00|5940.9|5936.9|5938.8|5934.8|5940.9|5936.9|5936.6|5932.6|0
1615332900000|2021-03-09 23:35:00|5938.9|5934.9|5940.5|5936.5|5942.2|5938.2|5938.8|5934.8|0
1615333200000|2021-03-09 23:40:00|5940.6|5936.6|5942.6|5938.6|5942.6|5938.6|5940.5|5936.5|0
1615333500000|2021-03-09 23:45:00|5942.7|5938.7|5940.2|5936.2|5943.3|5939.3|5940.2|5936.2|0
1615333800000|2021-03-09 23:50:00|5940.6|5936.6|5937.9|5933.9|5941.2|5937.2|5937.9|5933.9|0
1615334100000|2021-03-09 23:55:00|5938.2|5934.2|5939|5935|5941|5937|5937.6|5933.6|0
1615334400000|2021-03-10 00:00:00|5938.9|5934.9|5935.8|5931.8|5939|5935|5932.7|5928.7|0
1615334700000|2021-03-10 00:05:00|5935.7|5931.7|5935|5931|5939.2|5935.2|5933.7|5929.7|0
1615335000000|2021-03-10 00:10:00|5934.9|5930.9|5934.3|5930.3|5935.6|5931.6|5932|5928|0
1615335300000|2021-03-10 00:15:00|5934.2|5930.2|5931.1|5928.1|5934.3|5930.8|5928.2|5925.2|0
1615335600000|2021-03-10 00:20:00|5931|5928|5928.1|5925.1|5932.5|5929.5|5926.5|5923.5|0
1615335900000|2021-03-10 00:25:00|5928|5925|5927.5|5924.5|5928.3|5925.3|5926.7|5923.7|0
1615336200000|2021-03-10 00:30:00|5927.8|5924.8|5925|5922|5928.3|5925.3|5922.5|5919.5|0
1615336500000|2021-03-10 00:35:00|5924.9|5921.9|5927.4|5924.4|5927.4|5924.4|5923.5|5920.5|0
1615336800000|2021-03-10 00:40:00|5927.5|5924.5|5926.6|5923.6|5929|5926|5926.6|5923.6|0
1615337100000|2021-03-10 00:45:00|5926.5|5923.5|5928.7|5925.7|5928.9|5925.9|5925.7|5922.7|0
1615337400000|2021-03-10 00:50:00|5928.6|5925.6|5927.2|5924.2|5928.6|5925.6|5925.6|5922.6|0
1615337700000|2021-03-10 00:55:00|5927.3|5924.3|5924.4|5921.4|5927.3|5924.3|5924.3|5921.3|0
1615338000000|2021-03-10 01:00:00|5924.5|5921.5|5929|5926|5929.1|5926.1|5922.8|5919.8|0
1615338300000|2021-03-10 01:05:00|5928.7|5925.7|5930.4|5927.4|5932.2|5929.2|5928.3|5925.3|0
1615338600000|2021-03-10 01:10:00|5930.5|5927.5|5931.9|5928.9|5932|5929|5928.9|5925.9|0
1615338900000|2021-03-10 01:15:00|5932|5929|5931.1|5928.1|5933.4|5930.4|5930.9|5927.9|0
1615339200000|2021-03-10 01:20:00|5930.3|5927.3|5927.2|5924.2|5931.7|5928.7|5927.2|5924.2|0
1615339500000|2021-03-10 01:25:00|5926.7|5923.7|5928.8|5925.8|5928.9|5925.9|5925.8|5922.8|0
1615339800000|2021-03-10 01:30:00|5928.9|5925.9|5919.1|5916.1|5928.9|5925.9|5918.4|5915.4|0
1615340100000|2021-03-10 01:35:00|5919.3|5916.3|5919|5916|5920.6|5917.6|5918.2|5915.2|0
1615340400000|2021-03-10 01:40:00|5919.3|5916.3|5921.3|5918.3|5923|5920|5918.3|5915.3|0
1615340700000|2021-03-10 01:45:00|5921|5918|5922.8|5919.8|5922.8|5919.8|5918.2|5915.2|0
1615341000000|2021-03-10 01:50:00|5923.1|5920.1|5920.9|5917.9|5924.2|5921.2|5920.9|5917.9|0
1615341300000|2021-03-10 01:55:00|5920.6|5917.6|5917.9|5914.9|5921|5918|5917.1|5914.1|0
1615341600000|2021-03-10 02:00:00|5918|5915|5919.4|5916.4|5919.5|5916.5|5917.1|5914.1|0
1615341900000|2021-03-10 02:05:00|5919.5|5916.5|5914.9|5911.9|5919.5|5916.5|5914.9|5911.9|0
1615342200000|2021-03-10 02:10:00|5915|5912|5916.6|5913.6|5918.2|5915.2|5914.9|5911.9|0
1615342500000|2021-03-10 02:15:00|5916.5|5913.5|5916.9|5913.9|5918.3|5915.3|5915.3|5912.3|0
1615342800000|2021-03-10 02:20:00|5916.8|5913.8|5918.3|5915.3|5919.8|5916.8|5916.7|5913.7|0
1615343100000|2021-03-10 02:25:00|5918.4|5915.4|5918.3|5915.3|5920.7|5917.7|5918.3|5915.3|0
1615343400000|2021-03-10 02:30:00|5918.4|5915.4|5918.9|5915.9|5919.6|5916.6|5915.3|5912.3|0
1615343700000|2021-03-10 02:35:00|5918.8|5915.8|5915.7|5912.7|5918.9|5915.9|5915.7|5912.7|0
1615344000000|2021-03-10 02:40:00|5915.8|5912.8|5918.7|5915.7|5920.4|5917.4|5915.7|5912.7|0
1615344300000|2021-03-10 02:45:00|5918.8|5915.8|5921.7|5918.7|5921.7|5918.7|5918.7|5915.7|0
1615344600000|2021-03-10 02:50:00|5921.6|5918.6|5923.3|5920.3|5923.3|5920.3|5920.1|5917.1|0
1615344900000|2021-03-10 02:55:00|5923.2|5920.2|5923.1|5920.1|5924.8|5921.8|5921.8|5918.8|0
1615345200000|2021-03-10 03:00:00|5923|5920|5924.5|5921.5|5926.1|5923.1|5922.3|5919.3|0
1615345500000|2021-03-10 03:05:00|5924.3|5921.3|5924.5|5921.5|5924.6|5921.6|5922.3|5919.3|0
1615345800000|2021-03-10 03:10:00|5924.6|5921.6|5926.1|5923.1|5926.1|5923.1|5923|5920|0
1615346100000|2021-03-10 03:15:00|5926|5923|5923|5920|5926.1|5923.1|5922.2|5919.2|0
1615346400000|2021-03-10 03:20:00|5923.1|5920.1|5924.6|5921.6|5924.6|5921.6|5922.2|5919.2|0
1615346700000|2021-03-10 03:25:00|5924.5|5921.5|5921.6|5918.6|5924.6|5921.6|5920.1|5917.1|0
1615347000000|2021-03-10 03:30:00|5921.3|5918.3|5921.7|5918.7|5923.1|5920.1|5920.1|5917.1|0
1615347300000|2021-03-10 03:35:00|5921.6|5918.6|5921.6|5918.6|5923.1|5920.1|5920.2|5917.2|0
1615347600000|2021-03-10 03:40:00|5921.4|5918.4|5921.5|5918.5|5923.2|5920.2|5920.2|5917.2|0
1615347900000|2021-03-10 03:45:00|5921.6|5918.6|5921.6|5918.6|5921.6|5918.6|5920.1|5917.1|0
1615348200000|2021-03-10 03:50:00|5921.5|5918.5|5921.5|5918.5|5921.7|5918.7|5920.8|5917.8|0
1615348500000|2021-03-10 03:55:00|5921.3|5918.3|5921.1|5918.1|5921.6|5918.6|5919.7|5916.7|0
1615348800000|2021-03-10 04:00:00|5920.8|5917.8|5916.3|5913.3|5921.1|5918.1|5916.3|5913.3|0
1615349100000|2021-03-10 04:05:00|5916.2|5913.2|5914.9|5911.9|5917.8|5914.8|5914.7|5911.7|0
1615349400000|2021-03-10 04:10:00|5914.8|5911.8|5915.6|5912.6|5916.4|5913.4|5914.8|5911.8|0
1615349700000|2021-03-10 04:15:00|5915.9|5912.9|5916.6|5913.6|5917.3|5914.3|5915.6|5912.6|0
1615350000000|2021-03-10 04:20:00|5916.5|5913.5|5916.5|5913.5|5916.6|5913.6|5916.5|5913.5|0
1615350300000|2021-03-10 04:25:00|5916.6|5913.6|5914.9|5911.9|5916.6|5913.6|5914.9|5911.9|0
1615350600000|2021-03-10 04:30:00|5915.1|5912.1|5921.5|5918.5|5923|5920|5915|5912|0
1615350900000|2021-03-10 04:35:00|5921.4|5918.4|5924.7|5921.7|5924.8|5921.8|5921.4|5918.4|0
1615351200000|2021-03-10 04:40:00|5924.8|5921.8|5924.7|5921.7|5926.2|5923.2|5923.2|5920.2|0
1615351500000|2021-03-10 04:45:00|5924.8|5921.8|5924.7|5921.7|5926.2|5923.2|5923.2|5920.2|0
1615351800000|2021-03-10 04:50:00|5924.6|5921.6|5921.5|5918.5|5924.7|5921.7|5921.5|5918.5|0
1615352100000|2021-03-10 04:55:00|5921.6|5918.6|5921.6|5918.6|5921.6|5918.6|5920.2|5917.2|0
1615352400000|2021-03-10 05:00:00|5921.3|5918.3|5914.9|5911.9|5921.6|5918.6|5913.5|5910.5|0
1615352700000|2021-03-10 05:05:00|5914.8|5911.8|5913.3|5910.3|5914.9|5911.9|5913.2|5910.2|0
1615353000000|2021-03-10 05:10:00|5913.4|5910.4|5914.6|5911.6|5914.6|5911.6|5911.6|5908.6|0
1615353300000|2021-03-10 05:15:00|5914.3|5911.3|5916|5913|5916.2|5913.2|5913.1|5910.1|0
1615353600000|2021-03-10 05:20:00|5915.9|5912.9|5916|5913|5917.6|5914.6|5914.5|5911.5|0
1615353900000|2021-03-10 05:25:00|5915.9|5912.9|5915.6|5912.6|5916.1|5913.1|5914.5|5911.5|0
1615354200000|2021-03-10 05:30:00|5916|5913|5918.2|5915.2|5921|5918|5915.4|5912.4|0
1615354500000|2021-03-10 05:35:00|5918.1|5915.1|5918.9|5915.9|5921.4|5918.4|5918.1|5915.1|0
1615354800000|2021-03-10 05:40:00|5919.2|5916.2|5917.7|5914.7|5919.7|5916.7|5916.3|5913.3|0
1615355100000|2021-03-10 05:45:00|5917.6|5914.6|5916.9|5913.9|5919.4|5916.4|5916.9|5913.9|0
1615355400000|2021-03-10 05:50:00|5917|5914|5915.8|5912.8|5917.3|5914.3|5914.4|5911.4|0
1615355700000|2021-03-10 05:55:00|5915.5|5912.5|5916.8|5913.8|5917.5|5914.5|5914.3|5911.3|0
1615356000000|2021-03-10 06:00:00|5915.9|5912.9|5919|5916|5920.5|5917.5|5915.9|5912.9|0
1615356300000|2021-03-10 06:05:00|5918.9|5915.9|5917.5|5914.5|5920.7|5917.7|5917.4|5914.4|0
1615356600000|2021-03-10 06:10:00|5917.4|5914.4|5914.6|5911.6|5917.6|5914.6|5914.2|5911.2|0
1615356900000|2021-03-10 06:15:00|5914.5|5911.5|5913.6|5910.6|5916.9|5913.9|5913.1|5910.1|0
1615357200000|2021-03-10 06:20:00|5913.5|5910.5|5910.7|5907.7|5913.5|5910.5|5910.4|5907.4|0
1615357500000|2021-03-10 06:25:00|5910.6|5907.6|5912.3|5909.3|5912.3|5909.3|5910.6|5907.6|0
1615357800000|2021-03-10 06:30:00|5912.2|5909.2|5910.8|5907.8|5912.3|5909.3|5909.3|5906.3|0
1615358100000|2021-03-10 06:35:00|5910.2|5907.2|5909.6|5906.6|5912.5|5909.5|5909.3|5906.3|0
1615358400000|2021-03-10 06:40:00|5909.7|5906.7|5912.7|5909.7|5912.7|5909.7|5909.7|5906.7|0
1615358700000|2021-03-10 06:45:00|5912.5|5909.5|5909.7|5906.7|5912.7|5909.7|5909.6|5906.6|0
1615359000000|2021-03-10 06:50:00|5909.8|5906.8|5912.9|5909.9|5912.9|5909.9|5909.8|5906.8|0
1615359300000|2021-03-10 06:55:00|5913|5910|5912.2|5909.2|5913|5910|5911.5|5908.5|0
1615359600000|2021-03-10 07:00:00|5912.3|5909.3|5914.8|5912.8|5914.8|5912.8|5905.8|5903.8|611
1615359900000|2021-03-10 07:05:00|5914.6|5912.6|5915.3|5913.3|5915.8|5913.8|5911.6|5909.6|264
1615360200000|2021-03-10 07:10:00|5915.6|5913.6|5914.8|5912.8|5916.6|5914.6|5913.3|5911.3|120
1615360500000|2021-03-10 07:15:00|5914.6|5912.6|5914.3|5912.3|5915.3|5913.3|5912.6|5910.6|69
1615360800000|2021-03-10 07:20:00|5914.6|5912.6|5918.8|5916.8|5919.1|5917.1|5913.3|5911.3|84
1615361100000|2021-03-10 07:25:00|5918.6|5916.6|5917.1|5915.1|5919.6|5917.6|5917.1|5915.1|81
1615361400000|2021-03-10 07:30:00|5917.3|5915.3|5916.8|5914.8|5917.6|5915.6|5915.6|5913.6|57
1615361700000|2021-03-10 07:35:00|5916.6|5914.6|5918.1|5916.1|5918.3|5916.3|5915.1|5913.1|35
1615362000000|2021-03-10 07:40:00|5918.3|5916.3|5917.3|5915.3|5920.1|5918.1|5916.3|5914.3|94
1615362300000|2021-03-10 07:45:00|5917.1|5915.1|5918.8|5916.8|5918.8|5916.8|5916.1|5914.1|29
1615362600000|2021-03-10 07:50:00|5919.1|5917.1|5918.3|5916.3|5920.3|5918.3|5918.1|5916.1|73
1615362900000|2021-03-10 07:55:00|5918.6|5916.6|5921.3|5919.3|5921.8|5919.8|5918.6|5916.6|132
1615363200000|2021-03-10 08:00:00|5920.8|5919.8|5921.3|5920.3|5922.8|5921.8|5914.3|5913.3|1856
1615363500000|2021-03-10 08:05:00|5921.6|5920.6|5927.1|5926.1|5927.3|5926.3|5916.6|5915.6|1198
1615363800000|2021-03-10 08:10:00|5926.8|5925.8|5934.3|5933.3|5936.6|5935.6|5926.1|5925.1|801
1615364100000|2021-03-10 08:15:00|5933.8|5932.8|5939.1|5938.1|5939.3|5938.3|5933.3|5932.3|532
1615364400000|2021-03-10 08:20:00|5939.3|5938.3|5938.1|5937.1|5940.6|5939.6|5935.6|5934.6|552
1615364700000|2021-03-10 08:25:00|5938.3|5937.3|5934.6|5933.6|5938.6|5937.6|5933.6|5932.6|388
1615365000000|2021-03-10 08:30:00|5934.1|5933.1|5939.6|5938.6|5940.6|5939.6|5933.3|5932.3|446
1615365300000|2021-03-10 08:35:00|5939.8|5938.8|5941.8|5940.8|5942.1|5941.1|5939.1|5938.1|331
1615365600000|2021-03-10 08:40:00|5941.3|5940.3|5945.8|5944.8|5946.1|5945.1|5939.6|5938.6|368
1615365900000|2021-03-10 08:45:00|5946.1|5945.1|5946.3|5945.3|5948.3|5947.3|5944.6|5943.6|293
1615366200000|2021-03-10 08:50:00|5946.6|5945.6|5948.1|5947.1|5950.6|5949.6|5945.3|5944.3|339
1615366500000|2021-03-10 08:55:00|5947.8|5946.8|5954.1|5953.1|5955.6|5954.6|5946.6|5945.6|490
1615366800000|2021-03-10 09:00:00|5954.3|5953.3|5949.8|5948.8|5957.1|5956.1|5949.1|5948.1|456
1615367100000|2021-03-10 09:05:00|5949.6|5948.6|5961.3|5960.3|5961.6|5960.6|5949.3|5948.3|531
1615367400000|2021-03-10 09:10:00|5961.1|5960.1|5964.6|5963.6|5965.6|5964.6|5956.1|5955.1|380
1615367700000|2021-03-10 09:15:00|5964.8|5963.8|5961.6|5960.6|5965.6|5964.6|5961.6|5960.6|270
1615368000000|2021-03-10 09:20:00|5961.8|5960.8|5963.3|5962.3|5965.1|5964.1|5961.1|5960.1|268
1615368300000|2021-03-10 09:25:00|5963.1|5962.1|5958.6|5957.6|5964.1|5963.1|5958.6|5957.6|310
1615368600000|2021-03-10 09:30:00|5958.8|5957.8|5957.6|5956.6|5962.3|5961.3|5957.6|5956.6|454
1615368900000|2021-03-10 09:35:00|5957.8|5956.8|5959.1|5958.1|5963.1|5962.1|5956.1|5955.1|382
1615369200000|2021-03-10 09:40:00|5958.8|5957.8|5959.6|5958.6|5963.1|5962.1|5957.6|5956.6|197
1615369500000|2021-03-10 09:45:00|5959.8|5958.8|5958.6|5957.6|5960.8|5959.8|5956.6|5955.6|191
1615369800000|2021-03-10 09:50:00|5958.3|5957.3|5959.8|5958.8|5960.1|5959.1|5955.3|5954.3|285
1615370100000|2021-03-10 09:55:00|5959.6|5958.6|5957.1|5956.1|5960.1|5959.1|5955.3|5954.3|235
1615370400000|2021-03-10 10:00:00|5957.3|5956.3|5959.1|5958.1|5959.3|5958.3|5954.8|5953.8|265
1615370700000|2021-03-10 10:05:00|5959.3|5958.3|5962.3|5961.3|5963.6|5962.6|5958.6|5957.6|215
1615371000000|2021-03-10 10:10:00|5962.6|5961.6|5962.1|5961.1|5964.3|5963.3|5961.3|5960.3|181
1615371300000|2021-03-10 10:15:00|5962.3|5961.3|5962.3|5961.3|5962.6|5961.6|5960.1|5959.1|192
1615371600000|2021-03-10 10:20:00|5962.1|5961.1|5959.3|5958.3|5963.1|5962.1|5958.6|5957.6|249
1615371900000|2021-03-10 10:25:00|5959.1|5958.1|5954.6|5953.6|5959.6|5958.6|5953.6|5952.6|192
1615372200000|2021-03-10 10:30:00|5954.3|5953.3|5951.1|5950.1|5954.6|5953.6|5950.1|5949.1|378
1615372500000|2021-03-10 10:35:00|5951.3|5950.3|5954.1|5953.1|5956.3|5955.3|5951.3|5950.3|215
1615372800000|2021-03-10 10:40:00|5953.8|5952.8|5954.6|5953.6|5955.1|5954.1|5952.1|5951.1|141
1615373100000|2021-03-10 10:45:00|5954.3|5953.3|5952.6|5951.6|5954.6|5953.6|5952.1|5951.1|146
1615373400000|2021-03-10 10:50:00|5952.8|5951.8|5951.3|5950.3|5953.1|5952.1|5950.1|5949.1|131
1615373700000|2021-03-10 10:55:00|5951.1|5950.1|5950.6|5949.6|5952.3|5951.3|5949.6|5948.6|181
1615374000000|2021-03-10 11:00:00|5950.3|5949.3|5952.6|5951.6|5953.6|5952.6|5948.1|5947.1|293
1615374300000|2021-03-10 11:05:00|5952.3|5951.3|5957.6|5956.6|5958.1|5957.1|5952.3|5951.3|213
1615374600000|2021-03-10 11:10:00|5957.3|5956.3|5955.1|5954.1|5957.6|5956.6|5954.8|5953.8|120
1615374900000|2021-03-10 11:15:00|5955.6|5954.6|5953.1|5952.1|5955.6|5954.6|5952.3|5951.3|148
1615375200000|2021-03-10 11:20:00|5952.8|5951.8|5950.1|5949.1|5953.3|5952.3|5949.3|5948.3|169
1615375500000|2021-03-10 11:25:00|5949.6|5948.6|5948.1|5947.1|5951.3|5950.3|5946.6|5945.6|270
1615375800000|2021-03-10 11:30:00|5947.6|5946.6|5948.3|5947.3|5949.8|5948.8|5947.1|5946.1|252
1615376100000|2021-03-10 11:35:00|5948.1|5947.1|5952.6|5951.6|5952.6|5951.6|5948.1|5947.1|231
1615376400000|2021-03-10 11:40:00|5952.3|5951.3|5946.6|5945.6|5953.1|5952.1|5946.3|5945.3|138
1615376700000|2021-03-10 11:45:00|5946.3|5945.3|5945.6|5944.6|5947.1|5946.1|5944.1|5943.1|259
1615377000000|2021-03-10 11:50:00|5945.8|5944.8|5952.1|5951.1|5952.8|5951.8|5945.6|5944.6|203
1615377300000|2021-03-10 11:55:00|5951.8|5950.8|5959.1|5958.1|5959.1|5958.1|5951.3|5950.3|192
1615377600000|2021-03-10 12:00:00|5958.8|5957.8|5959.6|5958.6|5960.1|5959.1|5956.3|5955.3|208
1615377900000|2021-03-10 12:05:00|5959.1|5958.1|5958.1|5957.1|5960.6|5959.6|5957.6|5956.6|199
1615378200000|2021-03-10 12:10:00|5958.3|5957.3|5963.1|5962.1|5963.1|5962.1|5958.3|5957.3|371
1615378500000|2021-03-10 12:15:00|5962.8|5961.8|5963.6|5962.6|5965.6|5964.6|5962.8|5961.8|298
1615378800000|2021-03-10 12:20:00|5964.1|5963.1|5966.1|5965.1|5967.1|5966.1|5963.1|5962.1|284
1615379100000|2021-03-10 12:25:00|5965.8|5964.8|5965.6|5964.6|5967.8|5966.8|5964.6|5963.6|278
1615379400000|2021-03-10 12:30:00|5965.3|5964.3|5966.1|5965.1|5967.1|5966.1|5965.1|5964.1|162
1615379700000|2021-03-10 12:35:00|5966.3|5965.3|5965.6|5964.6|5968.3|5967.3|5964.1|5963.1|478
1615380000000|2021-03-10 12:40:00|5965.3|5964.3|5963.6|5962.6|5966.6|5965.6|5963.1|5962.1|209
1615380300000|2021-03-10 12:45:00|5963.3|5962.3|5964.6|5963.6|5964.6|5963.6|5962.6|5961.6|163
1615380600000|2021-03-10 12:50:00|5964.3|5963.3|5963.6|5962.6|5965.6|5964.6|5962.8|5961.8|163
1615380900000|2021-03-10 12:55:00|5963.1|5962.1|5964.6|5963.6|5964.8|5963.8|5961.1|5960.1|260
1615381200000|2021-03-10 13:00:00|5964.3|5963.3|5964.6|5963.6|5966.1|5965.1|5964.1|5963.1|334
1615381500000|2021-03-10 13:05:00|5964.8|5963.8|5963.1|5962.1|5965.6|5964.6|5959.6|5958.6|249
1615381800000|2021-03-10 13:10:00|5962.8|5961.8|5965.1|5964.1|5965.1|5964.1|5961.6|5960.6|131
1615382100000|2021-03-10 13:15:00|5964.8|5963.8|5965.6|5964.6|5966.3|5965.3|5964.6|5963.6|141
1615382400000|2021-03-10 13:20:00|5965.8|5964.8|5965.1|5964.1|5966.1|5965.1|5963.6|5962.6|132
1615382700000|2021-03-10 13:25:00|5965.3|5964.3|5967.1|5966.1|5967.1|5966.1|5964.6|5963.6|89
1615383000000|2021-03-10 13:30:00|5967.3|5966.3|5973.3|5972.3|5979.8|5978.8|5967.3|5966.3|965
1615383300000|2021-03-10 13:35:00|5973.1|5972.1|5967.3|5966.3|5973.8|5972.8|5963.3|5962.3|682
1615383600000|2021-03-10 13:40:00|5967.6|5966.6|5968.6|5967.6|5969.1|5968.1|5963.6|5962.6|219
1615383900000|2021-03-10 13:45:00|5968.8|5967.8|5970.3|5969.3|5971.1|5970.1|5967.1|5966.1|238
1615384200000|2021-03-10 13:50:00|5970.6|5969.6|5974.3|5973.3|5976.1|5975.1|5970.1|5969.1|321
1615384500000|2021-03-10 13:55:00|5974.6|5973.6|5974.1|5973.1|5976.6|5975.6|5973.1|5972.1|350
1615384800000|2021-03-10 14:00:00|5974.3|5973.3|5976.3|5975.3|5976.3|5975.3|5971.3|5970.3|989
1615385100000|2021-03-10 14:05:00|5976.6|5975.6|5979.1|5978.1|5979.1|5978.1|5974.6|5973.6|553
1615385400000|2021-03-10 14:10:00|5978.8|5977.8|5978.1|5977.1|5980.6|5979.6|5976.8|5975.8|345
1615385700000|2021-03-10 14:15:00|5977.8|5976.8|5977.3|5976.3|5978.8|5977.8|5976.3|5975.3|2195
1615386000000|2021-03-10 14:20:00|5977.6|5976.6|5982.6|5981.6|5983.1|5982.1|5975.6|5974.6|392
1615386300000|2021-03-10 14:25:00|5982.3|5981.3|5976.8|5975.8|5983.1|5982.1|5975.6|5974.6|392
1615386600000|2021-03-10 14:30:00|5977.1|5976.1|5974.3|5973.3|5983.3|5982.3|5971.6|5970.6|980
1615386900000|2021-03-10 14:35:00|5974.1|5973.1|5975.1|5974.1|5981.6|5980.6|5972.8|5971.8|558
1615387200000|2021-03-10 14:40:00|5974.8|5973.8|5978.8|5977.8|5980.1|5979.1|5972.1|5971.1|715
1615387500000|2021-03-10 14:45:00|5979.3|5978.3|5975.3|5974.3|5981.6|5980.6|5972.8|5971.8|372
1615387800000|2021-03-10 14:50:00|5975.1|5974.1|5979.1|5978.1|5979.6|5978.6|5975.1|5974.1|502
1615388100000|2021-03-10 14:55:00|5978.8|5977.8|5977.1|5976.1|5982.1|5981.1|5975.8|5974.8|786
1615388400000|2021-03-10 15:00:00|5977.6|5976.6|5980.1|5979.1|5982.1|5981.1|5975.1|5974.1|483
1615388700000|2021-03-10 15:05:00|5980.3|5979.3|5979.8|5978.8|5983.1|5982.1|5977.6|5976.6|835
1615389000000|2021-03-10 15:10:00|5979.6|5978.6|5974.8|5973.8|5983.3|5982.3|5972.3|5971.3|469
1615389300000|2021-03-10 15:15:00|5975.1|5974.1|5978.1|5977.1|5980.1|5979.1|5974.6|5973.6|285
1615389600000|2021-03-10 15:20:00|5977.8|5976.8|5977.6|5976.6|5979.6|5978.6|5973.8|5972.8|1425
1615389900000|2021-03-10 15:25:00|5977.3|5976.3|5975.6|5974.6|5978.1|5977.1|5974.6|5973.6|1759
1615390200000|2021-03-10 15:30:00|5975.1|5974.1|5981.1|5980.1|5981.1|5980.1|5974.6|5973.6|879
1615390500000|2021-03-10 15:35:00|5981.6|5980.6|5976.6|5975.6|5983.1|5982.1|5976.3|5975.3|783
1615390800000|2021-03-10 15:40:00|5976.8|5975.8|5982.8|5981.8|5983.1|5982.1|5975.8|5974.8|472
1615391100000|2021-03-10 15:45:00|5982.6|5981.6|5987.3|5986.3|5988.3|5987.3|5982.3|5981.3|801
1615391400000|2021-03-10 15:50:00|5987.1|5986.1|5987.3|5986.3|5988.1|5987.1|5983.1|5982.1|502
1615391700000|2021-03-10 15:55:00|5987.6|5986.6|5989.3|5988.3|5989.6|5988.6|5986.1|5985.1|443
1615392000000|2021-03-10 16:00:00|5989.6|5988.6|5992.1|5991.1|5994.6|5993.6|5988.6|5987.6|681
1615392300000|2021-03-10 16:05:00|5991.8|5990.8|5990.1|5989.1|5993.8|5992.8|5989.1|5988.1|620
1615392600000|2021-03-10 16:10:00|5989.8|5988.8|5992.1|5991.1|5994.1|5993.1|5987.3|5986.3|436
1615392900000|2021-03-10 16:15:00|5991.6|5990.6|5987.6|5986.6|5992.1|5991.1|5984.6|5983.6|631
1615393200000|2021-03-10 16:20:00|5987.8|5986.8|5988.6|5987.6|5991.1|5990.1|5986.1|5985.1|898
1615393500000|2021-03-10 16:25:00|5988.3|5987.3|5990.8|5989.8|5992.6|5991.6|5987.1|5986.1|1151
1615393800000|2021-03-10 16:30:00|5991.3|5989.3|5991.3|5989.3|5993.6|5991.6|5988.1|5986.1|2744
1615394100000|2021-03-10 16:35:00|5991.1|5989.1|5993.3|5991.3|5993.6|5991.6|5989.6|5987.6|1120
1615394400000|2021-03-10 16:40:00|5993.6|5991.6|5983.8|5981.8|5993.6|5991.6|5983.6|5981.6|866
1615394700000|2021-03-10 16:45:00|5984.1|5982.1|5989.3|5987.3|5990.1|5988.1|5983.8|5981.8|267
1615395000000|2021-03-10 16:50:00|5989.6|5987.6|5992.3|5990.3|5992.6|5990.6|5989.1|5987.1|175
1615395300000|2021-03-10 16:55:00|5992.6|5990.6|5991.6|5989.6|5993.6|5991.6|5990.3|5988.3|389
1615395600000|2021-03-10 17:00:00|5991.8|5989.8|5992.1|5990.1|5993.1|5991.1|5989.1|5987.1|150
1615395900000|2021-03-10 17:05:00|5991.8|5989.8|5991.3|5989.3|5993.1|5991.1|5989.6|5987.6|103
1615396200000|2021-03-10 17:10:00|5991.1|5989.1|5991.6|5989.6|5993.6|5991.6|5991.1|5989.1|167
1615396500000|2021-03-10 17:15:00|5991.3|5989.3|5990.8|5988.8|5992.8|5990.8|5989.3|5987.3|140
1615396800000|2021-03-10 17:20:00|5990.6|5988.6|5992.6|5990.6|5993.1|5991.1|5989.8|5987.8|56
1615397100000|2021-03-10 17:25:00|5992.3|5990.3|5988.6|5986.6|5993.3|5991.3|5987.1|5985.1|344
1615397400000|2021-03-10 17:30:00|5988.3|5986.3|5990.8|5988.8|5991.3|5989.3|5987.6|5985.6|101
1615397700000|2021-03-10 17:35:00|5991.1|5989.1|5986.6|5984.6|5991.3|5989.3|5986.1|5984.1|114
1615398000000|2021-03-10 17:40:00|5986.3|5984.3|5989.8|5987.8|5990.6|5988.6|5986.1|5984.1|51
1615398300000|2021-03-10 17:45:00|5990.1|5988.1|5994.3|5992.3|5996.1|5994.1|5990.1|5988.1|164
1615398600000|2021-03-10 17:50:00|5994.6|5992.6|5994.3|5992.3|5994.8|5992.8|5992.3|5990.3|66
1615398900000|2021-03-10 17:55:00|5994.6|5992.6|5991.6|5989.6|5994.6|5992.6|5990.1|5988.1|161
1615399200000|2021-03-10 18:00:00|5992.1|5990.1|5990.6|5988.6|5992.1|5990.1|5983.3|5981.3|234
1615399500000|2021-03-10 18:05:00|5990.3|5988.3|5994.3|5992.3|5994.6|5992.6|5986.6|5984.6|88
1615399800000|2021-03-10 18:10:00|5994.6|5992.6|5993.3|5991.3|5995.1|5993.1|5992.6|5990.6|49
1615400100000|2021-03-10 18:15:00|5993.6|5991.6|5990.8|5988.8|5993.8|5991.8|5988.1|5986.1|47
1615400400000|2021-03-10 18:20:00|5990.6|5988.6|5991.8|5989.8|5993.1|5991.1|5990.6|5988.6|32
1615400700000|2021-03-10 18:25:00|5991.6|5989.6|5994.8|5992.8|5994.8|5992.8|5990.8|5988.8|32
1615401000000|2021-03-10 18:30:00|5994.6|5992.6|5991.8|5989.8|5995.3|5993.3|5990.1|5988.1|60
1615401300000|2021-03-10 18:35:00|5991.6|5989.6|5991.3|5989.3|5993.3|5991.3|5988.3|5986.3|71
1615401600000|2021-03-10 18:40:00|5991.1|5989.1|5992.8|5990.8|5994.6|5992.6|5989.8|5987.8|87
1615401900000|2021-03-10 18:45:00|5992.6|5990.6|5993.3|5991.3|5993.6|5991.6|5989.3|5987.3|123
1615402200000|2021-03-10 18:50:00|5993.6|5991.6|5993.8|5991.8|5995.1|5993.1|5991.3|5989.3|178
1615402500000|2021-03-10 18:55:00|5993.6|5991.6|5994.6|5992.6|5996.1|5994.1|5993.6|5991.6|123
1615402800000|2021-03-10 19:00:00|5994.3|5992.3|5996.3|5994.3|5996.3|5994.3|5992.1|5990.1|138
1615403100000|2021-03-10 19:05:00|5996.1|5994.1|5995.6|5993.6|5997.6|5995.6|5995.1|5993.1|126
1615403400000|2021-03-10 19:10:00|5995.8|5993.8|5998.8|5996.8|5999.1|5997.1|5995.8|5993.8|87
1615403700000|2021-03-10 19:15:00|5998.6|5996.6|5999.1|5997.1|6000.1|5998.1|5998.1|5996.1|58
1615404000000|2021-03-10 19:20:00|5999.3|5997.3|5997.8|5995.8|5999.6|5997.6|5997.1|5995.1|79
1615404300000|2021-03-10 19:25:00|5997.6|5995.6|5999.3|5997.3|5999.8|5997.8|5997.1|5995.1|73
1615404600000|2021-03-10 19:30:00|5999.1|5997.1|5999.6|5997.6|6000.3|5998.3|5998.1|5996.1|71
1615404900000|2021-03-10 19:35:00|5999.8|5997.8|6000.3|5998.3|6000.6|5998.6|5999.1|5997.1|71
1615405200000|2021-03-10 19:40:00|6000.6|5998.6|5998.3|5996.3|6000.6|5998.6|5998.1|5996.1|88
1615405500000|2021-03-10 19:45:00|5998.1|5996.1|6002.6|6000.6|6002.6|6000.6|5997.8|5995.8|101
1615405800000|2021-03-10 19:50:00|6002.8|6000.8|6002.8|6000.8|6003.8|6001.8|6002.1|6000.1|96
1615406100000|2021-03-10 19:55:00|6003.1|6001.1|6001.1|5999.1|6003.1|6001.1|6000.3|5998.3|103
1615406400000|2021-03-10 20:00:00|6000.8|5998.8|5996.6|5994.6|6001.6|5999.6|5996.1|5994.1|127
1615406700000|2021-03-10 20:05:00|5996.8|5994.8|5997.8|5995.8|5998.1|5996.1|5995.8|5993.8|55
1615407000000|2021-03-10 20:10:00|5998.1|5996.1|5997.3|5995.3|5998.8|5996.8|5996.8|5994.8|62
1615407300000|2021-03-10 20:15:00|5997.6|5995.6|6000.8|5998.8|6001.1|5999.1|5997.3|5995.3|61
1615407600000|2021-03-10 20:20:00|6001.1|5999.1|6001.3|5999.3|6001.6|5999.6|6000.1|5998.1|4
1615407900000|2021-03-10 20:25:00|6001.1|5999.1|6000.8|5998.8|6002.6|6000.6|5999.6|5997.6|73
1615408200000|2021-03-10 20:30:00|6001.1|5999.1|5998.6|5996.6|6001.1|5999.1|5997.6|5995.6|48
1615408500000|2021-03-10 20:35:00|5998.8|5996.8|5998.8|5996.8|6000.3|5998.3|5998.6|5996.6|82
1615408800000|2021-03-10 20:40:00|5998.6|5996.6|5998.8|5996.8|6000.1|5998.1|5998.3|5996.3|34
1615409100000|2021-03-10 20:45:00|5999.1|5997.1|6002.3|6000.3|6002.3|6000.3|5998.6|5996.6|79
1615409400000|2021-03-10 20:50:00|6002.1|6000.1|5998.8|5996.8|6002.1|6000.1|5998.6|5996.6|74
1615409700000|2021-03-10 20:55:00|5999.1|5997.1|5998.1|5996.1|6000.3|5998.3|5997.8|5995.8|252
1615410000000|2021-03-10 21:00:00|5999.5|5995.5|6007.6|6003.6|6008.2|6004.2|5998.9|5994.9|1
1615410300000|2021-03-10 21:05:00|6007.7|6003.7|6009.4|6005.4|6009.4|6005.4|6005.6|6001.6|0
1615410600000|2021-03-10 21:10:00|6009.7|6005.7|6011.4|6007.4|6011.8|6007.8|6008.8|6004.8|0
1615410900000|2021-03-10 21:15:00|6011.2|6007.2|6012.2|6008.2|6012.8|6008.8|6011.1|6007.1|0
1615411200000|2021-03-10 21:20:00|6012.3|6008.3|6011.9|6007.9|6012.3|6008.3|6011.8|6007.8|0
1615411500000|2021-03-10 21:25:00|6011.8|6007.8|6010.8|6006.8|6011.8|6007.8|6010.8|6006.8|0
1615411800000|2021-03-10 21:30:00|6010.7|6006.7|6011.6|6007.6|6011.9|6007.9|6009.9|6005.9|0
1615412100000|2021-03-10 21:35:00|6011.5|6007.5|6012.3|6008.3|6012.6|6008.6|6011.3|6007.3|0
1615412400000|2021-03-10 21:40:00|6012.4|6008.4|6012.3|6008.3|6012.6|6008.6|6012|6008|0
1615412700000|2021-03-10 21:45:00|6012.2|6008.2|6012|6008|6012.6|6008.6|6012|6008|0
1615413000000|2021-03-10 21:50:00|6012.3|6008.3|6013.5|6009.5|6013.8|6009.8|6012|6008|0
1615413300000|2021-03-10 21:55:00|6013.8|6009.8|6014.3|6010.3|6014.4|6010.4|6013.3|6009.3|0
1615413600000|2021-03-10 22:00:00|6013.6|6009.6|6013.7|6009.7|6014.1|6010.1|6013.6|6009.6|0
1615413900000|2021-03-10 22:05:00|6014|6010|6013.5|6009.5|6014|6010|6013.4|6009.4|0
1615414200000|2021-03-10 22:10:00|6013.8|6009.8|6013.7|6009.7|6013.8|6009.8|6013.4|6009.4|0
1615414500000|2021-03-10 22:15:00|6013.5|6009.5|6013.8|6009.8|6013.8|6009.8|6013.3|6009.3|0
1615414800000|2021-03-10 22:20:00|6014.1|6010.1|6013.7|6009.7|6014.1|6010.1|6013.7|6009.7|0
1615415100000|2021-03-10 22:25:00|6013.5|6009.5|6013.5|6009.5|6013.5|6009.5|6013.4|6009.4|0
1615415400000|2021-03-10 22:30:00|6013.4|6009.4|6013.5|6009.5|6013.9|6009.9|6013.3|6009.3|0
1615415700000|2021-03-10 22:35:00|6013.4|6009.4|6013.4|6009.4|6013.4|6009.4|6013.4|6009.4|0
1615416000000|2021-03-10 22:40:00|6013.5|6009.5|6013.3|6009.3|6013.5|6009.5|6013.1|6009.1|0
1615416300000|2021-03-10 22:45:00|6013.1|6009.1|6013.3|6009.3|6013.7|6009.7|6013.1|6009.1|0
1615416600000|2021-03-10 22:50:00|6013.2|6009.2|6013.2|6009.2|6013.2|6009.2|6013.2|6009.2|0
1615416900000|2021-03-10 22:55:00|6013.1|6009.1|6013.4|6009.4|6013.5|6009.5|6013|6009|0
1615417200000|2021-03-10 23:00:00|6013.3|6009.3|6012.5|6008.5|6015|6011|6010.4|6006.4|0
1615417500000|2021-03-10 23:05:00|6012.6|6008.6|6011.8|6007.8|6013.2|6009.2|6011|6007|0
1615417800000|2021-03-10 23:10:00|6012.4|6008.4|6011.9|6007.9|6013.1|6009.1|6011|6007|0
1615418100000|2021-03-10 23:15:00|6011.8|6007.8|6010.7|6006.7|6013.2|6009.2|6010.5|6006.5|0
1615418400000|2021-03-10 23:20:00|6010.8|6006.8|6009.1|6005.1|6011.5|6007.5|6008.5|6004.5|0
1615418700000|2021-03-10 23:25:00|6008.9|6004.9|6009|6005|6009.5|6005.5|6008.3|6004.3|0
1615419000000|2021-03-10 23:30:00|6009.2|6005.2|6002.5|5998.5|6009.3|6005.3|6002.2|5998.2|0
1615419300000|2021-03-10 23:35:00|6002.6|5998.6|6003.6|5999.6|6004.2|6000.2|6002.2|5998.2|0
1615419600000|2021-03-10 23:40:00|6003.4|5999.4|6003.6|5999.6|6004.2|6000.2|6003.3|5999.3|0
1615419900000|2021-03-10 23:45:00|6003.7|5999.7|6002.2|5998.2|6003.9|5999.9|6002.2|5998.2|0
1615420200000|2021-03-10 23:50:00|6002|5998|6000.4|5996.4|6002.3|5998.3|6000.2|5996.2|0
1615420500000|2021-03-10 23:55:00|6000.5|5996.5|6000.3|5996.3|6001.3|5997.3|6000.2|5996.2|0
1615420800000|2021-03-11 00:00:00|6000.6|5996.6|6002|5998|6003.7|5999.7|6000.6|5996.6|0
1615421100000|2021-03-11 00:05:00|6002.1|5998.1|6003.1|5999.1|6003.2|5999.2|6000.3|5996.3|0
1615421400000|2021-03-11 00:10:00|6003|5999|6001|5997|6003.1|5999.1|6001|5997|0
1615421700000|2021-03-11 00:15:00|6001.1|5997.1|5993.1|5990.1|6001.4|5997.9|5992.8|5989.8|0
1615422000000|2021-03-11 00:20:00|5993.3|5990.3|5994.3|5991.3|5994.6|5991.6|5992.9|5989.9|0
1615422300000|2021-03-11 00:25:00|5993.8|5990.8|5992.9|5989.9|5994.4|5991.4|5992.7|5989.7|0
1615422600000|2021-03-11 00:30:00|5992.8|5989.8|5994.2|5991.2|5994.3|5991.3|5992.8|5989.8|0
1615422900000|2021-03-11 00:35:00|5994.3|5991.3|5995.8|5992.8|5995.9|5992.9|5992.8|5989.8|0
1615423200000|2021-03-11 00:40:00|5995.7|5992.7|5992.6|5989.6|5995.7|5992.7|5992.6|5989.6|0
1615423500000|2021-03-11 00:45:00|5992.5|5989.5|5993.5|5990.5|5994.1|5991.1|5992.5|5989.5|0
1615423800000|2021-03-11 00:50:00|5993.7|5990.7|5989.2|5986.2|5994.2|5991.2|5989.2|5986.2|0
1615424100000|2021-03-11 00:55:00|5989.3|5986.3|5993.1|5990.1|5993.7|5990.7|5989.2|5986.2|0
1615424400000|2021-03-11 01:00:00|5993|5990|5992.4|5989.4|5993.9|5990.9|5991.5|5988.5|0
1615424700000|2021-03-11 01:05:00|5993|5990|5997|5994|5997|5994|5993|5990|0
1615425000000|2021-03-11 01:10:00|5996.9|5993.9|5997|5994|5998.5|5995.5|5996.9|5993.9|0
1615425300000|2021-03-11 01:15:00|5997.6|5994.6|5998.4|5995.4|6000|5997|5995.4|5992.4|0
1615425600000|2021-03-11 01:20:00|5998.1|5995.1|5998.4|5995.4|6000|5997|5996.9|5993.9|0
1615425900000|2021-03-11 01:25:00|5998.7|5995.7|5999.9|5996.9|6000|5997|5998.4|5995.4|0
1615426200000|2021-03-11 01:30:00|5999.3|5996.3|5997.3|5994.3|6001.5|5998.5|5997.1|5994.1|0
1615426500000|2021-03-11 01:35:00|5997.2|5994.2|5998.6|5995.6|6001.7|5998.7|5997.2|5994.2|0
1615426800000|2021-03-11 01:40:00|5998.8|5995.8|5996.8|5993.8|6000|5997|5996.8|5993.8|0
1615427100000|2021-03-11 01:45:00|5996.9|5993.9|6006.5|6003.5|6006.5|6003.5|5996.8|5993.8|0
1615427400000|2021-03-11 01:50:00|6005.8|6002.8|6006.6|6003.6|6008.1|6005.1|6005|6002|0
1615427700000|2021-03-11 01:55:00|6006.7|6003.7|6010|6007|6010.1|6007.1|6006.7|6003.7|0
1615428000000|2021-03-11 02:00:00|6010.1|6007.1|6010.2|6007.2|6010.2|6007.2|6008.6|6005.6|0
1615428300000|2021-03-11 02:05:00|6010.1|6007.1|6009.7|6006.7|6010.3|6007.3|6007.4|6004.4|0
1615428600000|2021-03-11 02:10:00|6009.8|6006.8|6008.2|6005.2|6009.8|6006.8|6008.1|6005.1|0
1615428900000|2021-03-11 02:15:00|6008.5|6005.5|6008.3|6005.3|6009.7|6006.7|6008.1|6005.1|0
1615429200000|2021-03-11 02:20:00|6008.5|6005.5|6009.9|6006.9|6011.4|6008.4|6008.5|6005.5|0
1615429500000|2021-03-11 02:25:00|6010.2|6007.2|6010.7|6007.7|6011.5|6008.5|6008.9|6005.9|0
1615429800000|2021-03-11 02:30:00|6010.6|6007.6|6010.8|6007.8|6012.2|6009.2|6009.9|6006.9|0
1615430100000|2021-03-11 02:35:00|6010.9|6007.9|6009.2|6006.2|6010.9|6007.9|6009.2|6006.2|0
1615430400000|2021-03-11 02:40:00|6009.3|6006.3|6009.3|6006.3|6009.3|6006.3|6009.2|6006.2|0
1615430700000|2021-03-11 02:45:00|6009.2|6006.2|6009.5|6006.5|6009.7|6006.7|6009.2|6006.2|0
1615431000000|2021-03-11 02:50:00|6009.6|6006.6|6010.9|6007.9|6010.9|6007.9|6009.4|6006.4|0
1615431300000|2021-03-11 02:55:00|6010.6|6007.6|6009.5|6006.5|6011|6008|6009.4|6006.4|0
1615431600000|2021-03-11 03:00:00|6009.6|6006.6|6009.4|6006.4|6011|6008|6009.4|6006.4|0
1615431900000|2021-03-11 03:05:00|6009.5|6006.5|6009.1|6006.1|6011|6008|6009|6006|0
1615432200000|2021-03-11 03:10:00|6009.2|6006.2|6010.8|6007.8|6010.9|6007.9|6009.2|6006.2|0
1615432500000|2021-03-11 03:15:00|6010.9|6007.9|6009.4|6006.4|6011|6008|6009.3|6006.3|0
1615432800000|2021-03-11 03:20:00|6009.3|6006.3|6009.4|6006.4|6010.1|6007.1|6009.3|6006.3|0
1615433100000|2021-03-11 03:25:00|6009.3|6006.3|6012.8|6009.8|6012.8|6009.8|6009.3|6006.3|0
1615433400000|2021-03-11 03:30:00|6012.7|6009.7|6009.6|6006.6|6012.7|6009.7|6009.6|6006.6|0
1615433700000|2021-03-11 03:35:00|6009.9|6006.9|6011|6008|6012.5|6009.5|6009.6|6006.6|0
1615434000000|2021-03-11 03:40:00|6010.9|6007.9|6009.4|6006.4|6010.9|6007.9|6009.3|6006.3|0
1615434300000|2021-03-11 03:45:00|6009.5|6006.5|6010.1|6007.1|6010.9|6007.9|6009.3|6006.3|0
1615434600000|2021-03-11 03:50:00|6009.8|6006.8|6009.2|6006.2|6010.1|6007.1|6008.5|6005.5|0
1615434900000|2021-03-11 03:55:00|6009.3|6006.3|6009.2|6006.2|6009.3|6006.3|6007.7|6004.7|0
1615435200000|2021-03-11 04:00:00|6008.7|6005.7|6007.8|6004.8|6009.3|6006.3|6007.7|6004.7|0
1615435500000|2021-03-11 04:05:00|6007.7|6004.7|6007.9|6004.9|6009.4|6006.4|6007.7|6004.7|0
1615435800000|2021-03-11 04:10:00|6007.8|6004.8|6006.3|6003.3|6007.8|6004.8|6006.3|6003.3|0
1615436100000|2021-03-11 04:15:00|6006.4|6003.4|6006.4|6003.4|6007.8|6004.8|6006.3|6003.3|0
1615436400000|2021-03-11 04:20:00|6006.5|6003.5|6006.5|6003.5|6007.9|6004.9|6006.4|6003.4|0
1615436700000|2021-03-11 04:25:00|6007.1|6004.1|6006.4|6003.4|6008|6005|6006.4|6003.4|0
1615437000000|2021-03-11 04:30:00|6006.5|6003.5|6008|6005|6008|6005|6006.4|6003.4|0
1615437300000|2021-03-11 04:35:00|6007.7|6004.7|6008.1|6005.1|6008.9|6005.9|6007.3|6004.3|0
1615437600000|2021-03-11 04:40:00|6008.2|6005.2|6008.2|6005.2|6009.7|6006.7|6008.2|6005.2|0
1615437900000|2021-03-11 04:45:00|6008.3|6005.3|6006.6|6003.6|6009.8|6006.8|6006.6|6003.6|0
1615438200000|2021-03-11 04:50:00|6006.7|6003.7|6006.7|6003.7|6008.1|6005.1|6006.5|6003.5|0
1615438500000|2021-03-11 04:55:00|6007.3|6004.3|6008.3|6005.3|6009.7|6006.7|6007.3|6004.3|0
1615438800000|2021-03-11 05:00:00|6008.2|6005.2|6009.7|6006.7|6009.8|6006.8|6006.7|6003.7|0
1615439100000|2021-03-11 05:05:00|6009.4|6006.4|6011.3|6008.3|6011.4|6008.4|6008.2|6005.2|0
1615439400000|2021-03-11 05:10:00|6011.4|6008.4|6010.5|6007.5|6011.4|6008.4|6009.7|6006.7|0
1615439700000|2021-03-11 05:15:00|6010.3|6007.3|6011.2|6008.2|6011.3|6008.3|6009.8|6006.8|0
1615440000000|2021-03-11 05:20:00|6011.1|6008.1|6011.2|6008.2|6011.2|6008.2|6009.6|6006.6|0
1615440300000|2021-03-11 05:25:00|6011.1|6008.1|6009.7|6006.7|6011.2|6008.2|6008.3|6005.3|0
1615440600000|2021-03-11 05:30:00|6009.8|6006.8|6011.4|6008.4|6011.4|6008.4|6009.7|6006.7|0
1615440900000|2021-03-11 05:35:00|6011.3|6008.3|6009.9|6006.9|6011.5|6008.5|6009.9|6006.9|0
1615441200000|2021-03-11 05:40:00|6010|6007|6008.5|6005.5|6010|6007|6008.5|6005.5|0
1615441500000|2021-03-11 05:45:00|6009|6006|6008.5|6005.5|6010|6007|6008.4|6005.4|0
1615441800000|2021-03-11 05:50:00|6009.9|6006.9|6008.3|6005.3|6010|6007|6008.3|6005.3|0
1615442100000|2021-03-11 05:55:00|6008.4|6005.4|6008.4|6005.4|6008.4|6005.4|6006.8|6003.8|0
1615442400000|2021-03-11 06:00:00|6008.1|6005.1|6008.3|6005.3|6008.4|6005.4|6005.3|6002.3|0
1615442700000|2021-03-11 06:05:00|6008.4|6005.4|6006.9|6003.9|6008.4|6005.4|6006.9|6003.9|0
1615443000000|2021-03-11 06:10:00|6007.4|6004.4|6005|6002|6008.5|6005.5|6004.9|6001.9|0
1615443300000|2021-03-11 06:15:00|6004.9|6001.9|6004.8|6001.8|6005.1|6002.1|6004.6|6001.6|0
1615443600000|2021-03-11 06:20:00|6004.7|6001.7|6006.2|6003.2|6006.3|6003.3|6004.6|6001.6|0
1615443900000|2021-03-11 06:25:00|6006.5|6003.5|6009.3|6006.3|6010|6007|6006.5|6003.5|0
1615444200000|2021-03-11 06:30:00|6009.6|6006.6|6009.1|6006.1|6010.8|6007.8|6009.1|6006.1|0
1615444500000|2021-03-11 06:35:00|6009.2|6006.2|6009.6|6006.6|6009.6|6006.6|6009.2|6006.2|0
1615444800000|2021-03-11 06:40:00|6009.5|6006.5|6012.6|6009.6|6012.6|6009.6|6009.5|6006.5|0
1615445100000|2021-03-11 06:45:00|6013.2|6010.2|6015.4|6012.4|6015.6|6012.6|6013.2|6010.2|0
1615445400000|2021-03-11 06:50:00|6015.3|6012.3|6014|6011|6015.4|6012.4|6012.4|6009.4|0
1615445700000|2021-03-11 06:55:00|6013.9|6010.9|6013.6|6010.6|6014.6|6011.6|6012.7|6009.7|0
1615446000000|2021-03-11 07:00:00|6014|6011|6012.1|6010.1|6015.2|6012.2|6004.1|6002.1|740
1615446300000|2021-03-11 07:05:00|6012.3|6010.3|6012.3|6010.3|6013.6|6011.6|6010.6|6008.6|142
1615446600000|2021-03-11 07:10:00|6012.6|6010.6|6012.1|6010.1|6014.1|6012.1|6011.6|6009.6|319
1615446900000|2021-03-11 07:15:00|6012.3|6010.3|6009.6|6007.6|6013.6|6011.6|6009.6|6007.6|181
1615447200000|2021-03-11 07:20:00|6009.3|6007.3|6008.6|6006.6|6010.3|6008.3|6008.1|6006.1|101
1615447500000|2021-03-11 07:25:00|6008.8|6006.8|6010.6|6008.6|6011.1|6009.1|6008.8|6006.8|127
1615447800000|2021-03-11 07:30:00|6010.1|6008.1|6009.1|6007.1|6010.8|6008.8|6008.8|6006.8|174
1615448100000|2021-03-11 07:35:00|6009.3|6007.3|6009.3|6007.3|6009.8|6007.8|6007.6|6005.6|72
1615448400000|2021-03-11 07:40:00|6009.1|6007.1|6009.1|6007.1|6010.1|6008.1|6008.8|6006.8|31
1615448700000|2021-03-11 07:45:00|6007.8|6005.8|6008.1|6006.1|6009.3|6007.3|6007.6|6005.6|67
1615449000000|2021-03-11 07:50:00|6007.8|6005.8|6010.1|6008.1|6010.1|6008.1|6007.6|6005.6|248
1615449300000|2021-03-11 07:55:00|6009.8|6007.8|6010.1|6008.1|6011.6|6009.6|6006.8|6004.8|321
1615449600000|2021-03-11 08:00:00|6010.3|6008.3|6020.3|6019.3|6020.6|6019.6|6003.1|6002.1|1953
1615449900000|2021-03-11 08:05:00|6020.1|6019.1|6017.8|6016.8|6022.6|6021.6|6009.1|6008.1|1311
1615450200000|2021-03-11 08:10:00|6017.6|6016.6|6016.1|6015.1|6022.6|6021.6|6015.1|6014.1|1664
1615450500000|2021-03-11 08:15:00|6015.6|6014.6|6021.3|6020.3|6021.6|6020.6|6013.8|6012.8|547
1615450800000|2021-03-11 08:20:00|6021.1|6020.1|6017.8|6016.8|6021.6|6020.6|6014.1|6013.1|466
1615451100000|2021-03-11 08:25:00|6017.6|6016.6|6016.1|6015.1|6020.6|6019.6|6014.3|6013.3|406
1615451400000|2021-03-11 08:30:00|6015.8|6014.8|6011.3|6010.3|6016.6|6015.6|6009.3|6008.3|487
1615451700000|2021-03-11 08:35:00|6011.1|6010.1|6007.6|6006.6|6011.6|6010.6|6006.1|6005.1|355
1615452000000|2021-03-11 08:40:00|6007.1|6006.1|6007.3|6006.3|6010.6|6009.6|6005.1|6004.1|640
1615452300000|2021-03-11 08:45:00|6007.1|6006.1|6002.8|6001.8|6008.6|6007.6|6002.8|6001.8|276
1615452600000|2021-03-11 08:50:00|6002.6|6001.6|6010.1|6009.1|6010.3|6009.3|6002.6|6001.6|464
1615452900000|2021-03-11 08:55:00|6009.8|6008.8|6009.1|6008.1|6010.1|6009.1|6004.1|6003.1|277
1615453200000|2021-03-11 09:00:00|6008.8|6007.8|6008.8|6007.8|6014.3|6013.3|6007.3|6006.3|263
1615453500000|2021-03-11 09:05:00|6008.6|6007.6|6010.8|6009.8|6011.8|6010.8|6007.1|6006.1|188
1615453800000|2021-03-11 09:10:00|6011.1|6010.1|6011.3|6010.3|6013.6|6012.6|6010.1|6009.1|239
1615454100000|2021-03-11 09:15:00|6011.1|6010.1|6011.6|6010.6|6013.6|6012.6|6009.6|6008.6|119
1615454400000|2021-03-11 09:20:00|6012.1|6011.1|6008.6|6007.6|6012.6|6011.6|6008.1|6007.1|178
1615454700000|2021-03-11 09:25:00|6008.8|6007.8|6004.3|6003.3|6010.6|6009.6|6004.1|6003.1|184
1615455000000|2021-03-11 09:30:00|6004.1|6003.1|6003.6|6002.6|6006.6|6005.6|6002.3|6001.3|520
1615455300000|2021-03-11 09:35:00|6003.8|6002.8|6004.8|6003.8|6005.1|6004.1|6002.1|6001.1|207
1615455600000|2021-03-11 09:40:00|6005.1|6004.1|6001.1|6000.1|6005.1|6004.1|5999.1|5998.1|348
1615455900000|2021-03-11 09:45:00|6000.3|5999.3|6000.1|5999.1|6002.1|6001.1|5999.3|5998.3|1265
1615456200000|2021-03-11 09:50:00|5999.8|5998.8|6006.8|6005.8|6006.8|6005.8|5999.3|5998.3|470
1615456500000|2021-03-11 09:55:00|6007.1|6006.1|6003.1|6002.1|6007.1|6006.1|6001.3|6000.3|221
1615456800000|2021-03-11 10:00:00|6002.8|6001.8|6004.6|6003.6|6006.8|6005.8|6002.6|6001.6|399
1615457100000|2021-03-11 10:05:00|6004.3|6003.3|6001.1|6000.1|6005.1|6004.1|6000.6|5999.6|543
1615457400000|2021-03-11 10:10:00|6001.3|6000.3|5997.1|5996.1|6002.1|6001.1|5997.1|5996.1|420
1615457700000|2021-03-11 10:15:00|5996.8|5995.8|6001.6|6000.6|6001.6|6000.6|5996.6|5995.6|361
1615458000000|2021-03-11 10:20:00|6001.3|6000.3|6003.6|6002.6|6003.6|6002.6|6000.6|5999.6|388
1615458300000|2021-03-11 10:25:00|6003.8|6002.8|6000.6|5999.6|6004.3|6003.3|6000.6|5999.6|275
1615458600000|2021-03-11 10:30:00|6000.1|5999.1|5997.8|5996.8|6001.8|6000.8|5997.3|5996.3|295
1615458900000|2021-03-11 10:35:00|5997.6|5996.6|6001.8|6000.8|6002.6|6001.6|5997.6|5996.6|90
1615459200000|2021-03-11 10:40:00|6002.1|6001.1|6003.1|6002.1|6005.8|6004.8|6002.1|6001.1|141
1615459500000|2021-03-11 10:45:00|6003.3|6002.3|6003.8|6002.8|6003.8|6002.8|6001.1|6000.1|137
1615459800000|2021-03-11 10:50:00|6004.1|6003.1|6002.8|6001.8|6004.6|6003.6|6002.6|6001.6|178
1615460100000|2021-03-11 10:55:00|6002.6|6001.6|6002.1|6001.1|6003.8|6002.8|6001.1|6000.1|295
1615460400000|2021-03-11 11:00:00|6001.8|6000.8|5998.3|5997.3|6002.1|6001.1|5997.8|5996.8|171
1615460700000|2021-03-11 11:05:00|5998.1|5997.1|6000.6|5999.6|6001.1|6000.1|5997.8|5996.8|142
1615461000000|2021-03-11 11:10:00|6000.8|5999.8|6001.1|6000.1|6001.6|6000.6|5999.3|5998.3|94
1615461300000|2021-03-11 11:15:00|6001.3|6000.3|6000.1|5999.1|6002.1|6001.1|5999.6|5998.6|1455
1615461600000|2021-03-11 11:20:00|5999.8|5998.8|5999.1|5998.1|6002.1|6001.1|5998.6|5997.6|417
1615461900000|2021-03-11 11:25:00|5999.3|5998.3|5997.8|5996.8|6000.6|5999.6|5995.6|5994.6|256
1615462200000|2021-03-11 11:30:00|5997.6|5996.6|5998.8|5997.8|5999.3|5998.3|5997.1|5996.1|112
1615462500000|2021-03-11 11:35:00|5998.6|5997.6|6000.6|5999.6|6000.8|5999.8|5998.1|5997.1|129
1615462800000|2021-03-11 11:40:00|6000.8|5999.8|6000.1|5999.1|6001.1|6000.1|5998.6|5997.6|100
1615463100000|2021-03-11 11:45:00|5999.8|5998.8|6001.3|6000.3|6001.6|6000.6|5999.6|5998.6|124
1615463400000|2021-03-11 11:50:00|6001.6|6000.6|6002.6|6001.6|6004.3|6003.3|6000.1|5999.1|360
1615463700000|2021-03-11 11:55:00|6002.3|6001.3|5999.1|5998.1|6002.8|6001.8|5997.6|5996.6|231
1615464000000|2021-03-11 12:00:00|5998.6|5997.6|5999.6|5998.6|5999.6|5998.6|5996.1|5995.1|236
1615464300000|2021-03-11 12:05:00|5999.3|5998.3|5999.1|5998.1|6000.1|5999.1|5997.6|5996.6|135
1615464600000|2021-03-11 12:10:00|5999.3|5998.3|6001.1|6000.1|6001.1|6000.1|5999.3|5998.3|74
1615464900000|2021-03-11 12:15:00|6000.8|5999.8|6000.6|5999.6|6001.6|6000.6|6000.1|5999.1|99
1615465200000|2021-03-11 12:20:00|6000.3|5999.3|6003.3|6002.3|6003.6|6002.6|6000.1|5999.1|589
1615465500000|2021-03-11 12:25:00|6003.1|6002.1|6008.1|6007.1|6008.1|6007.1|6003.1|6002.1|212
1615465800000|2021-03-11 12:30:00|6008.6|6007.6|6003.1|6002.1|6008.8|6007.8|6003.1|6002.1|201
1615466100000|2021-03-11 12:35:00|6003.3|6002.3|6003.6|6002.6|6004.6|6003.6|6003.1|6002.1|176
1615466400000|2021-03-11 12:40:00|6003.3|6002.3|6003.1|6002.1|6003.8|6002.8|6002.8|6001.8|112
1615466700000|2021-03-11 12:45:00|6003.3|6002.3|6010.6|6009.6|6014.3|6013.3|6003.3|6002.3|750
1615467000000|2021-03-11 12:50:00|6010.8|6009.8|6007.3|6006.3|6013.1|6012.1|6006.6|6005.6|293
1615467300000|2021-03-11 12:55:00|6007.1|6006.1|6008.8|6007.8|6009.3|6008.3|6006.6|6005.6|236
1615467600000|2021-03-11 13:00:00|6008.6|6007.6|6013.6|6012.6|6014.1|6013.1|6008.3|6007.3|338
1615467900000|2021-03-11 13:05:00|6013.3|6012.3|6010.1|6009.1|6014.3|6013.3|6009.6|6008.6|4216
1615468200000|2021-03-11 13:10:00|6009.8|6008.8|6002.6|6001.6|6010.6|6009.6|6002.6|6001.6|400
1615468500000|2021-03-11 13:15:00|6002.3|6001.3|6002.8|6001.8|6006.1|6005.1|6002.1|6001.1|207
1615468800000|2021-03-11 13:20:00|6002.6|6001.6|6001.1|6000.1|6004.6|6003.6|6000.1|5999.1|216
1615469100000|2021-03-11 13:25:00|6001.6|6000.6|6003.8|6002.8|6003.8|6002.8|6000.8|5999.8|207
1615469400000|2021-03-11 13:30:00|6003.6|6002.6|6005.3|6004.3|6005.6|6004.6|6001.6|6000.6|183
1615469700000|2021-03-11 13:35:00|6005.1|6004.1|6004.6|6003.6|6006.6|6005.6|6002.3|6001.3|191
1615470000000|2021-03-11 13:40:00|6004.8|6003.8|6008.6|6007.6|6008.6|6007.6|6004.6|6003.6|183
1615470300000|2021-03-11 13:45:00|6008.3|6007.3|6005.1|6004.1|6008.3|6007.3|6001.6|6000.6|365
1615470600000|2021-03-11 13:50:00|6004.6|6003.6|6008.3|6007.3|6008.6|6007.6|6003.1|6002.1|265
1615470900000|2021-03-11 13:55:00|6008.1|6007.1|6010.6|6009.6|6010.6|6009.6|6007.3|6006.3|202
1615471200000|2021-03-11 14:00:00|6010.3|6009.3|6007.3|6006.3|6011.8|6010.8|6007.1|6006.1|460
1615471500000|2021-03-11 14:05:00|6007.1|6006.1|6002.1|6001.1|6007.6|6006.6|5999.1|5998.1|354
1615471800000|2021-03-11 14:10:00|6002.3|6001.3|6002.8|6001.8|6003.3|6002.3|6000.1|5999.1|210
1615472100000|2021-03-11 14:15:00|6003.1|6002.1|6008.8|6007.8|6009.3|6008.3|6002.1|6001.1|189
1615472400000|2021-03-11 14:20:00|6009.1|6008.1|6009.3|6008.3|6011.3|6010.3|6007.1|6006.1|308
1615472700000|2021-03-11 14:25:00|6009.1|6008.1|6009.1|6008.1|6010.6|6009.6|6007.6|6006.6|233
1615473000000|2021-03-11 14:30:00|6010.1|6009.1|6005.8|6004.8|6010.1|6009.1|6004.6|6003.6|363
1615473300000|2021-03-11 14:35:00|6005.6|6004.6|6002.8|6001.8|6008.3|6007.3|6000.1|5999.1|318
1615473600000|2021-03-11 14:40:00|6003.1|6002.1|6007.1|6006.1|6007.8|6006.8|6002.3|6001.3|347
1615473900000|2021-03-11 14:45:00|6006.8|6005.8|6012.8|6011.8|6013.1|6012.1|6005.6|6004.6|406
1615474200000|2021-03-11 14:50:00|6012.6|6011.6|6012.1|6011.1|6013.8|6012.8|6009.3|6008.3|383
1615474500000|2021-03-11 14:55:00|6012.3|6011.3|6013.8|6012.8|6015.1|6014.1|6011.8|6010.8|357
1615474800000|2021-03-11 15:00:00|6014.6|6013.6|6017.8|6016.8|6020.6|6019.6|6014.3|6013.3|826
1615475100000|2021-03-11 15:05:00|6018.1|6017.1|6015.6|6014.6|6019.1|6018.1|6013.1|6012.1|340
1615475400000|2021-03-11 15:10:00|6015.4|6014.4|6014.6|6013.6|6016.9|6015.9|6013.6|6012.6|387
1615475700000|2021-03-11 15:15:00|6014.9|6013.9|6014.4|6013.4|6018.6|6017.6|6012.6|6011.6|581
1615476000000|2021-03-11 15:20:00|6014.6|6013.6|6018.1|6017.1|6020.4|6019.4|6013.9|6012.9|308
1615476300000|2021-03-11 15:25:00|6018.4|6017.4|6021.1|6020.1|6022.4|6021.4|6017.9|6016.9|381
1615476600000|2021-03-11 15:30:00|6021.4|6020.4|6023.4|6022.4|6024.4|6023.4|6020.1|6019.1|456
1615476900000|2021-03-11 15:35:00|6023.6|6022.6|6021.1|6020.1|6024.9|6023.9|6019.6|6018.6|305
1615477200000|2021-03-11 15:40:00|6021.4|6020.4|6026.4|6025.4|6026.6|6025.6|6021.4|6020.4|366
1615477500000|2021-03-11 15:45:00|6026.1|6025.1|6028.4|6027.4|6029.9|6028.9|6025.4|6024.4|276
1615477800000|2021-03-11 15:50:00|6027.9|6026.9|6026.9|6025.9|6028.9|6027.9|6026.4|6025.4|360
1615478100000|2021-03-11 15:55:00|6026.6|6025.6|6024.9|6023.9|6027.4|6026.4|6024.6|6023.6|397
1615478400000|2021-03-11 16:00:00|6025.1|6024.1|6024.1|6023.1|6025.4|6024.4|6023.4|6022.4|285
1615478700000|2021-03-11 16:05:00|6024.4|6023.4|6025.4|6024.4|6025.6|6024.6|6022.9|6021.9|291
1615479000000|2021-03-11 16:10:00|6024.9|6023.9|6027.6|6026.6|6028.9|6027.9|6024.9|6023.9|383
1615479300000|2021-03-11 16:15:00|6027.9|6026.9|6030.9|6029.9|6031.4|6030.4|6026.4|6025.4|559
1615479600000|2021-03-11 16:20:00|6031.4|6030.4|6031.4|6030.4|6032.9|6031.9|6030.9|6029.9|1469
1615479900000|2021-03-11 16:25:00|6031.1|6030.1|6030.9|6029.9|6033.9|6032.9|6029.9|6028.9|855
1615480200000|2021-03-11 16:30:00|6031.4|6029.4|6035.1|6033.1|6038.9|6036.9|6030.4|6028.4|2314
1615480500000|2021-03-11 16:35:00|6035.4|6033.4|6034.6|6032.6|6038.9|6036.9|6034.4|6032.4|1208
1615480800000|2021-03-11 16:40:00|6034.9|6032.9|6034.1|6032.1|6034.9|6032.9|6033.9|6031.9|162
1615481100000|2021-03-11 16:45:00|6033.9|6031.9|6034.1|6032.1|6034.4|6032.4|6032.4|6030.4|217
1615481400000|2021-03-11 16:50:00|6034.4|6032.4|6032.9|6030.9|6035.1|6033.1|6032.4|6030.4|368
1615481700000|2021-03-11 16:55:00|6032.6|6030.6|6027.9|6025.9|6032.6|6030.6|6027.9|6025.9|197
1615482000000|2021-03-11 17:00:00|6028.1|6026.1|6031.9|6029.9|6032.4|6030.4|6028.1|6026.1|260
1615482300000|2021-03-11 17:05:00|6032.1|6030.1|6033.4|6031.4|6033.6|6031.6|6031.9|6029.9|68
1615482600000|2021-03-11 17:10:00|6033.6|6031.6|6032.9|6030.9|6034.6|6032.6|6032.4|6030.4|207
1615482900000|2021-03-11 17:15:00|6032.6|6030.6|6033.9|6031.9|6034.1|6032.1|6032.4|6030.4|1638
1615483200000|2021-03-11 17:20:00|6033.6|6031.6|6032.9|6030.9|6033.9|6031.9|6032.9|6030.9|2061
1615483500000|2021-03-11 17:25:00|6032.6|6030.6|6033.6|6031.6|6034.1|6032.1|6031.9|6029.9|59
1615483800000|2021-03-11 17:30:00|6033.9|6031.9|6033.9|6031.9|6034.6|6032.6|6033.4|6031.4|29
1615484100000|2021-03-11 17:35:00|6033.6|6031.6|6034.9|6032.9|6035.4|6033.4|6033.6|6031.6|45
1615484400000|2021-03-11 17:40:00|6034.6|6032.6|6030.9|6028.9|6035.1|6033.1|6029.9|6027.9|381
1615484700000|2021-03-11 17:45:00|6031.1|6029.1|6033.4|6031.4|6034.1|6032.1|6031.1|6029.1|106
1615485000000|2021-03-11 17:50:00|6033.1|6031.1|6032.4|6030.4|6033.4|6031.4|6030.4|6028.4|175
1615485300000|2021-03-11 17:55:00|6032.1|6030.1|6034.4|6032.4|6035.4|6033.4|6031.6|6029.6|54
1615485600000|2021-03-11 18:00:00|6034.1|6032.1|6036.1|6034.1|6036.9|6034.9|6032.6|6030.6|57
1615485900000|2021-03-11 18:05:00|6036.4|6034.4|6033.4|6031.4|6038.1|6036.1|6033.4|6031.4|55
1615486200000|2021-03-11 18:10:00|6033.6|6031.6|6033.1|6031.1|6035.4|6033.4|6031.6|6029.6|43
1615486500000|2021-03-11 18:15:00|6033.4|6031.4|6032.1|6030.1|6034.4|6032.4|6032.1|6030.1|14
1615486800000|2021-03-11 18:20:00|6032.4|6030.4|6032.1|6030.1|6033.6|6031.6|6031.6|6029.6|17
1615487100000|2021-03-11 18:25:00|6031.9|6029.9|6032.6|6030.6|6033.1|6031.1|6030.9|6028.9|30
1615487400000|2021-03-11 18:30:00|6032.9|6030.9|6031.1|6029.1|6033.9|6031.9|6030.6|6028.6|34
1615487700000|2021-03-11 18:35:00|6031.4|6029.4|6030.6|6028.6|6032.6|6030.6|6030.4|6028.4|31
1615488000000|2021-03-11 18:40:00|6030.9|6028.9|6030.9|6028.9|6032.4|6030.4|6030.1|6028.1|10
1615488300000|2021-03-11 18:45:00|6031.1|6029.1|6030.4|6028.4|6032.9|6030.9|6029.9|6027.9|115
1615488600000|2021-03-11 18:50:00|6030.1|6028.1|6029.9|6027.9|6030.9|6028.9|6029.6|6027.6|56
1615488900000|2021-03-11 18:55:00|6030.1|6028.1|6028.1|6026.1|6030.4|6028.4|6027.4|6025.4|25
1615489200000|2021-03-11 19:00:00|6027.6|6025.6|6031.4|6029.4|6032.1|6030.1|6027.6|6025.6|36
1615489500000|2021-03-11 19:05:00|6031.6|6029.6|6031.1|6029.1|6032.1|6030.1|6030.1|6028.1|16
1615489800000|2021-03-11 19:10:00|6031.4|6029.4|6031.4|6029.4|6032.4|6030.4|6029.9|6027.9|21
1615490100000|2021-03-11 19:15:00|6031.6|6029.6|6032.6|6030.6|6032.6|6030.6|6030.9|6028.9|23
1615490400000|2021-03-11 19:20:00|6032.4|6030.4|6033.4|6031.4|6034.4|6032.4|6032.4|6030.4|87
1615490700000|2021-03-11 19:25:00|6033.6|6031.6|6031.9|6029.9|6033.9|6031.9|6031.4|6029.4|34
1615491000000|2021-03-11 19:30:00|6032.1|6030.1|6031.6|6029.6|6032.9|6030.9|6031.4|6029.4|26
1615491300000|2021-03-11 19:35:00|6031.9|6029.9|6031.1|6029.1|6031.9|6029.9|6029.4|6027.4|35
1615491600000|2021-03-11 19:40:00|6030.9|6028.9|6030.1|6028.1|6031.9|6029.9|6029.9|6027.9|49
1615491900000|2021-03-11 19:45:00|6030.4|6028.4|6027.1|6025.1|6030.9|6028.9|6027.1|6025.1|76
1615492200000|2021-03-11 19:50:00|6027.4|6025.4|6028.1|6026.1|6029.4|6027.4|6027.4|6025.4|45
1615492500000|2021-03-11 19:55:00|6027.9|6025.9|6026.6|6024.6|6027.9|6025.9|6025.9|6023.9|58
1615492800000|2021-03-11 20:00:00|6026.4|6024.4|6027.1|6025.1|6027.6|6025.6|6026.4|6024.4|42
1615493100000|2021-03-11 20:05:00|6026.9|6024.9|6027.6|6025.6|6028.1|6026.1|6026.1|6024.1|54
1615493400000|2021-03-11 20:10:00|6027.4|6025.4|6026.4|6024.4|6027.9|6025.9|6026.4|6024.4|37
1615493700000|2021-03-11 20:15:00|6026.6|6024.6|6028.6|6026.6|6029.1|6027.1|6026.4|6024.4|31
1615494000000|2021-03-11 20:20:00|6028.4|6026.4|6030.6|6028.6|6030.9|6028.9|6028.4|6026.4|78
1615494300000|2021-03-11 20:25:00|6030.4|6028.4|6029.9|6027.9|6030.6|6028.6|6028.9|6026.9|66
1615494600000|2021-03-11 20:30:00|6029.6|6027.6|6026.6|6024.6|6029.9|6027.9|6025.9|6023.9|76
1615494900000|2021-03-11 20:35:00|6026.9|6024.9|6027.9|6025.9|6028.4|6026.4|6025.9|6023.9|53
1615495200000|2021-03-11 20:40:00|6028.1|6026.1|6027.6|6025.6|6028.9|6026.9|6026.9|6024.9|22
1615495500000|2021-03-11 20:45:00|6027.9|6025.9|6028.9|6026.9|6029.9|6027.9|6027.4|6025.4|76
1615495800000|2021-03-11 20:50:00|6028.6|6026.6|6028.6|6026.6|6029.6|6027.6|6026.9|6024.9|103
1615496100000|2021-03-11 20:55:00|6028.4|6026.4|6031.4|6029.4|6031.4|6029.4|6025.1|6023.1|144
1615496400000|2021-03-11 21:00:00|6031.7|6027.7|6028.3|6024.3|6031.9|6027.9|6027.5|6023.5|0
1615496700000|2021-03-11 21:05:00|6027.9|6023.9|6031.3|6027.3|6031.3|6027.3|6027.2|6023.2|0
1615497000000|2021-03-11 21:10:00|6031.2|6027.2|6029.8|6025.8|6031.3|6027.3|6028.3|6024.3|0
1615497300000|2021-03-11 21:15:00|6029.7|6025.7|6029.6|6025.6|6030.2|6026.2|6029.4|6025.4|0
1615497600000|2021-03-11 21:20:00|6029.7|6025.7|6028.8|6024.8|6030|6026|6028.8|6024.8|0
1615497900000|2021-03-11 21:25:00|6029|6025|6029.2|6025.2|6030.1|6026.1|6028.8|6024.8|0
1615498200000|2021-03-11 21:30:00|6029.1|6025.1|6027.8|6023.8|6029.1|6025.1|6026.8|6022.8|0
1615498500000|2021-03-11 21:35:00|6027.7|6023.7|6027.4|6023.4|6027.8|6023.8|6027.1|6023.1|0
1615498800000|2021-03-11 21:40:00|6027.5|6023.5|6028.2|6024.2|6028.8|6024.8|6027.1|6023.1|0
1615499100000|2021-03-11 21:45:00|6028.1|6024.1|6027.4|6023.4|6028.2|6024.2|6027.1|6023.1|0
1615499400000|2021-03-11 21:50:00|6027.1|6023.1|6026.3|6022.3|6027.9|6023.9|6026.3|6022.3|0
1615499700000|2021-03-11 21:55:00|6026.6|6022.6|6027.3|6023.3|6027.8|6023.8|6024.8|6020.8|0
1615500000000|2021-03-11 22:00:00|6027.5|6023.5|6027.8|6023.8|6028|6024|6027.4|6023.4|0
1615500300000|2021-03-11 22:05:00|6027.6|6023.6|6028|6024|6028.4|6024.4|6027.6|6023.6|0
1615500600000|2021-03-11 22:10:00|6028.1|6024.1|6028|6024|6028.1|6024.1|6027.6|6023.6|0
1615500900000|2021-03-11 22:15:00|6027.7|6023.7|6027.9|6023.9|6028|6024|6027.4|6023.4|0
1615501200000|2021-03-11 22:20:00|6027.5|6023.5|6027.9|6023.9|6027.9|6023.9|6027.5|6023.5|0
1615501800000|2021-03-11 22:30:00|6028|6024|6028|6024|6028|6024|6027.9|6023.9|0
1615502100000|2021-03-11 22:35:00|6028.2|6024.2|6028.6|6024.6|6028.6|6024.6|6028.2|6024.2|0
1615502400000|2021-03-11 22:40:00|6028.8|6024.8|6028.7|6024.7|6028.8|6024.8|6028.6|6024.6|0
1615502700000|2021-03-11 22:45:00|6028.8|6024.8|6029.6|6025.6|6029.6|6025.6|6028.7|6024.7|0
1615503000000|2021-03-11 22:50:00|6029.4|6025.4|6029.1|6025.1|6029.4|6025.4|6029.1|6025.1|0
1615503300000|2021-03-11 22:55:00|6029|6025|6030|6026|6030|6026|6029|6025|0
1615503600000|2021-03-11 23:00:00|6030.5|6026.5|6032.9|6028.9|6033.7|6029.7|6029.3|6025.3|0
1615503900000|2021-03-11 23:05:00|6033.1|6029.1|6033.4|6029.4|6033.4|6029.4|6032.3|6028.3|0
1615504200000|2021-03-11 23:10:00|6033.3|6029.3|6037.1|6033.1|6037.3|6033.3|6032.9|6028.9|0
1615504500000|2021-03-11 23:15:00|6037.2|6033.2|6036.7|6032.7|6037.8|6033.8|6036.7|6032.7|0
1615504800000|2021-03-11 23:20:00|6037|6033|6037.8|6033.8|6038.1|6034.1|6036.7|6032.7|0
1615505100000|2021-03-11 23:25:00|6038|6034|6039.3|6035.3|6039.3|6035.3|6037.8|6033.8|0
1615505400000|2021-03-11 23:30:00|6039.2|6035.2|6042.3|6038.3|6042.3|6038.3|6038.5|6034.5|0
1615505700000|2021-03-11 23:35:00|6042|6038|6041.3|6037.3|6042.3|6038.3|6040.9|6036.9|0
1615506000000|2021-03-11 23:40:00|6041.6|6037.6|6040.5|6036.5|6042.2|6038.2|6040.5|6036.5|0
1615506300000|2021-03-11 23:45:00|6040.6|6036.6|6039.6|6035.6|6041.6|6037.6|6039.6|6035.6|0
1615506600000|2021-03-11 23:50:00|6039.5|6035.5|6038.5|6034.5|6039.9|6035.9|6037.5|6033.5|0
1615506900000|2021-03-11 23:55:00|6038.4|6034.4|6036.1|6032.1|6039.6|6035.6|6035.8|6031.8|0
1615507200000|2021-03-12 00:00:00|6036.4|6032.4|6040.5|6036.5|6040.5|6036.5|6035.1|6031.1|0
1615507500000|2021-03-12 00:05:00|6040.8|6036.8|6040.9|6036.9|6041.9|6037.9|6038.9|6034.9|0
1615507800000|2021-03-12 00:10:00|6040.8|6036.8|6037.4|6033.4|6040.8|6036.8|6036.2|6032.2|0
1615508100000|2021-03-12 00:15:00|6037.1|6033.1|6035.3|6032.3|6038.3|6035.3|6033.5|6030.5|0
1615508400000|2021-03-12 00:20:00|6035.2|6032.2|6032.1|6029.1|6035.3|6032.3|6032.1|6029.1|0
1615508700000|2021-03-12 00:25:00|6032|6029|6033.7|6030.7|6033.8|6030.8|6032|6029|0
1615509000000|2021-03-12 00:30:00|6033.6|6030.6|6030.8|6027.8|6033.6|6030.6|6030.7|6027.7|0
1615509300000|2021-03-12 00:35:00|6031.5|6028.5|6035.3|6032.3|6036.8|6033.8|6030.8|6027.8|0
1615509600000|2021-03-12 00:40:00|6035.6|6032.6|6037|6034|6038.4|6035.4|6035.6|6032.6|0
1615509900000|2021-03-12 00:45:00|6037.3|6034.3|6035.4|6032.4|6037.7|6034.7|6033.8|6030.8|0
1615510200000|2021-03-12 00:50:00|6035.7|6032.7|6036|6033|6036.7|6033.7|6035.2|6032.2|0
1615510500000|2021-03-12 00:55:00|6035.7|6032.7|6035.1|6032.1|6036.6|6033.6|6033.7|6030.7|0
1615510800000|2021-03-12 01:00:00|6034.8|6031.8|6037.3|6034.3|6038.1|6035.1|6033.7|6030.7|0
1615511100000|2021-03-12 01:05:00|6037.6|6034.6|6039.6|6036.6|6039.6|6036.6|6037.6|6034.6|0
1615511400000|2021-03-12 01:10:00|6039.7|6036.7|6038.1|6035.1|6041|6038|6038.1|6035.1|0
1615511700000|2021-03-12 01:15:00|6038|6035|6038|6035|6041|6038|6037.9|6034.9|0
1615512000000|2021-03-12 01:20:00|6038.1|6035.1|6036.5|6033.5|6039.6|6036.6|6036.4|6033.4|0
1615512300000|2021-03-12 01:25:00|6036.8|6033.8|6036.5|6033.5|6037.2|6034.2|6036.5|6033.5|0
1615512600000|2021-03-12 01:30:00|6036.4|6033.4|6035.1|6032.1|6036.5|6033.5|6033.5|6030.5|0
1615512900000|2021-03-12 01:35:00|6035.3|6032.3|6035|6032|6038.1|6035.1|6035|6032|0
1615513200000|2021-03-12 01:40:00|6035.1|6032.1|6035.2|6032.2|6035.2|6032.2|6033.6|6030.6|0
1615513500000|2021-03-12 01:45:00|6036.6|6033.6|6036.6|6033.6|6036.7|6033.7|6033.6|6030.6|0
1615513800000|2021-03-12 01:50:00|6036.7|6033.7|6033.6|6030.6|6036.7|6033.7|6033.6|6030.6|0
1615514100000|2021-03-12 01:55:00|6033.5|6030.5|6035.1|6032.1|6035.2|6032.2|6033.5|6030.5|0
1615514400000|2021-03-12 02:00:00|6035|6032|6035.1|6032.1|6036.7|6033.7|6033.6|6030.6|0
1615514700000|2021-03-12 02:05:00|6035|6032|6035.1|6032.1|6036.5|6033.5|6033.6|6030.6|0
1615515000000|2021-03-12 02:10:00|6035|6032|6038.2|6035.2|6038.2|6035.2|6035|6032|0
1615515300000|2021-03-12 02:15:00|6037.6|6034.6|6038.3|6035.3|6039.8|6036.8|6036.7|6033.7|0
1615515600000|2021-03-12 02:20:00|6038.2|6035.2|6031.8|6028.8|6038.2|6035.2|6031.8|6028.8|0
1615515900000|2021-03-12 02:25:00|6031.7|6028.7|6027.1|6024.1|6031.8|6028.8|6027.1|6024.1|0
1615516200000|2021-03-12 02:30:00|6027|6024|6028.6|6025.6|6028.7|6025.7|6025.6|6022.6|0
1615516500000|2021-03-12 02:35:00|6029.2|6026.2|6028.6|6025.6|6030.1|6027.1|6028.5|6025.5|0
1615516800000|2021-03-12 02:40:00|6028.7|6025.7|6028.6|6025.6|6030.3|6027.3|6027.1|6024.1|0
1615517100000|2021-03-12 02:45:00|6028.5|6025.5|6027.2|6024.2|6028.6|6025.6|6025.6|6022.6|0
1615517400000|2021-03-12 02:50:00|6027.1|6024.1|6027|6024|6027.2|6024.2|6025.5|6022.5|0
1615517700000|2021-03-12 02:55:00|6027.1|6024.1|6028.7|6025.7|6030.2|6027.2|6027|6024|0
1615518000000|2021-03-12 03:00:00|6028.8|6025.8|6028.7|6025.7|6030.3|6027.3|6027.2|6024.2|0
1615518300000|2021-03-12 03:05:00|6028.8|6025.8|6028.7|6025.7|6030.2|6027.2|6027.2|6024.2|0
1615518600000|2021-03-12 03:10:00|6028.8|6025.8|6030.3|6027.3|6030.3|6027.3|6028.7|6025.7|0
1615518900000|2021-03-12 03:15:00|6030.2|6027.2|6030.2|6027.2|6030.3|6027.3|6029.5|6026.5|0
1615519200000|2021-03-12 03:20:00|6030.3|6027.3|6032.7|6029.7|6032.7|6029.7|6029.5|6026.5|0
1615519500000|2021-03-12 03:25:00|6033|6030|6033.5|6030.5|6033.6|6030.6|6032|6029|0
1615519800000|2021-03-12 03:30:00|6033.6|6030.6|6031.8|6028.8|6035|6032|6030.4|6027.4|0
1615520100000|2021-03-12 03:35:00|6031.5|6028.5|6033.4|6030.4|6033.5|6030.5|6030.4|6027.4|0
1615520400000|2021-03-12 03:40:00|6033.1|6030.1|6033.4|6030.4|6033.4|6030.4|6031.8|6028.8|0
1615520700000|2021-03-12 03:45:00|6033.3|6030.3|6033.4|6030.4|6034.8|6031.8|6032.6|6029.6|0
1615521000000|2021-03-12 03:50:00|6033.5|6030.5|6035|6032|6036.4|6033.4|6033.5|6030.5|0
1615521300000|2021-03-12 03:55:00|6035.7|6032.7|6036.4|6033.4|6036.4|6033.4|6034.9|6031.9|0
1615521600000|2021-03-12 04:00:00|6036.5|6033.5|6038.5|6035.5|6038.7|6035.7|6036.4|6033.4|0
1615521900000|2021-03-12 04:05:00|6038.6|6035.6|6036.9|6033.9|6038.6|6035.6|6036.9|6033.9|0
1615522200000|2021-03-12 04:10:00|6037.2|6034.2|6038.3|6035.3|6038.4|6035.4|6036.9|6033.9|0
1615522500000|2021-03-12 04:15:00|6038.2|6035.2|6036.7|6033.7|6038.2|6035.2|6036.7|6033.7|0
1615522800000|2021-03-12 04:20:00|6036.8|6033.8|6037.4|6034.4|6038.3|6035.3|6036.7|6033.7|0
1615523100000|2021-03-12 04:25:00|6038.1|6035.1|6038.3|6035.3|6038.3|6035.3|6036.7|6033.7|0
1615523400000|2021-03-12 04:30:00|6038.4|6035.4|6040|6037|6040|6037|6038.4|6035.4|0
1615523700000|2021-03-12 04:35:00|6039.7|6036.7|6040.1|6037.1|6040.1|6037.1|6038.5|6035.5|0
1615524000000|2021-03-12 04:40:00|6040|6037|6040.1|6037.1|6040.1|6037.1|6040|6037|0
1615524300000|2021-03-12 04:45:00|6040|6037|6040.1|6037.1|6040.1|6037.1|6038.6|6035.6|0
1615524600000|2021-03-12 04:50:00|6040|6037|6040.1|6037.1|6041.5|6038.5|6040|6037|0
1615524900000|2021-03-12 04:55:00|6040.3|6037.3|6041.6|6038.6|6041.7|6038.7|6040.1|6037.1|0
1615525200000|2021-03-12 05:00:00|6041.5|6038.5|6042.9|6039.9|6043.1|6040.1|6040|6037|0
1615525500000|2021-03-12 05:05:00|6042.8|6039.8|6041.2|6038.2|6042.9|6039.9|6041.2|6038.2|0
1615525800000|2021-03-12 05:10:00|6041.1|6038.1|6039.8|6036.8|6041.1|6038.1|6038.2|6035.2|0
1615526100000|2021-03-12 05:15:00|6039.7|6036.7|6039.7|6036.7|6039.8|6036.8|6038|6035|0
1615526400000|2021-03-12 05:20:00|6038.3|6035.3|6038.2|6035.2|6038.3|6035.3|6036.7|6033.7|0
1615526700000|2021-03-12 05:25:00|6038.3|6035.3|6036.7|6033.7|6038.3|6035.3|6036.7|6033.7|0
1615527000000|2021-03-12 05:30:00|6036.8|6033.8|6035.3|6032.3|6038.2|6035.2|6035.2|6032.2|0
1615527300000|2021-03-12 05:35:00|6035.4|6032.4|6035.2|6032.2|6035.4|6032.4|6033.7|6030.7|0
1615527600000|2021-03-12 05:40:00|6035.1|6032.1|6033.6|6030.6|6035.2|6032.2|6033.6|6030.6|0
1615527900000|2021-03-12 05:45:00|6033.5|6030.5|6033.7|6030.7|6035.3|6032.3|6032.1|6029.1|0
1615528200000|2021-03-12 05:50:00|6033.6|6030.6|6032|6029|6035.2|6032.2|6031.9|6028.9|0
1615528500000|2021-03-12 05:55:00|6031.9|6028.9|6033.3|6030.3|6033.3|6030.3|6030.3|6027.3|0
1615528800000|2021-03-12 06:00:00|6033.6|6030.6|6035.4|6032.4|6036.2|6033.2|6033.2|6030.2|0
1615529100000|2021-03-12 06:05:00|6035.7|6032.7|6034.9|6031.9|6036.5|6033.5|6034.7|6031.7|0
1615529400000|2021-03-12 06:10:00|6035.6|6032.6|6033.1|6030.1|6036.3|6033.3|6031.6|6028.6|0
1615529700000|2021-03-12 06:15:00|6033.2|6030.2|6031.7|6028.7|6033.3|6030.3|6030.1|6027.1|0
1615530000000|2021-03-12 06:20:00|6031.8|6028.8|6030.1|6027.1|6031.8|6028.8|6030|6027|0
1615530300000|2021-03-12 06:25:00|6030.6|6027.6|6032.2|6029.2|6033.2|6030.2|6030.6|6027.6|0
1615530600000|2021-03-12 06:30:00|6031.9|6028.9|6033.1|6030.1|6033.2|6030.2|6031.4|6028.4|0
1615530900000|2021-03-12 06:35:00|6033.2|6030.2|6034|6031|6036.2|6033.2|6033.1|6030.1|0
1615531200000|2021-03-12 06:40:00|6034.7|6031.7|6033.3|6030.3|6034.8|6031.8|6033.3|6030.3|0
1615531500000|2021-03-12 06:45:00|6034|6031|6033.1|6030.1|6034.7|6031.7|6033.1|6030.1|0
1615531800000|2021-03-12 06:50:00|6033|6030|6032.8|6029.8|6034.5|6031.5|6031.4|6028.4|0
1615532100000|2021-03-12 06:55:00|6032.7|6029.7|6029.9|6026.9|6032.8|6029.8|6029.9|6026.9|0
1615532400000|2021-03-12 07:00:00|6029.8|6026.8|6033.1|6031.1|6035.4|6033.4|6026.9|6024.9|521
1615532700000|2021-03-12 07:05:00|6032.9|6030.9|6028.6|6026.6|6034.6|6032.6|6028.1|6026.1|177
1615533000000|2021-03-12 07:10:00|6028.4|6026.4|6028.4|6026.4|6031.1|6029.1|6027.9|6025.9|178
1615533300000|2021-03-12 07:15:00|6028.6|6026.6|6025.6|6023.6|6029.6|6027.6|6025.4|6023.4|64
1615533600000|2021-03-12 07:20:00|6025.4|6023.4|6026.6|6024.6|6026.6|6024.6|6024.6|6022.6|54
1615533900000|2021-03-12 07:25:00|6026.4|6024.4|6024.9|6022.9|6028.4|6026.4|6024.9|6022.9|107
1615534200000|2021-03-12 07:30:00|6024.6|6022.6|6022.4|6020.4|6024.9|6022.9|6022.4|6020.4|172
1615534500000|2021-03-12 07:35:00|6021.1|6019.1|6018.4|6016.4|6021.9|6019.9|6016.4|6014.4|310
1615534800000|2021-03-12 07:40:00|6018.6|6016.6|6019.1|6017.1|6021.9|6019.9|6018.6|6016.6|161
1615535100000|2021-03-12 07:45:00|6018.9|6016.9|6021.4|6019.4|6025.4|6023.4|6018.9|6016.9|123
1615535400000|2021-03-12 07:50:00|6021.6|6019.6|6021.9|6019.9|6023.4|6021.4|6019.4|6017.4|120
1615535700000|2021-03-12 07:55:00|6021.6|6019.6|6022.6|6020.6|6024.4|6022.4|6021.4|6019.4|270
1615536000000|2021-03-12 08:00:00|6023.4|6021.6|6026.9|6025.9|6032.9|6031.9|6023.1|6021.6|2029
1615536300000|2021-03-12 08:05:00|6027.4|6026.4|6026.9|6025.9|6028.1|6027.1|6020.9|6019.9|1007
1615536600000|2021-03-12 08:10:00|6026.6|6025.6|6022.9|6021.9|6029.1|6028.1|6018.6|6017.6|882
1615536900000|2021-03-12 08:15:00|6022.4|6021.4|6024.6|6023.6|6028.4|6027.4|6020.1|6019.1|734
1615537200000|2021-03-12 08:20:00|6024.4|6023.4|6032.9|6031.9|6033.1|6032.1|6023.9|6022.9|456
1615537500000|2021-03-12 08:25:00|6032.6|6031.6|6037.9|6036.9|6038.9|6037.9|6031.4|6030.4|582
1615537800000|2021-03-12 08:30:00|6037.4|6036.4|6031.6|6030.6|6038.1|6037.1|6030.1|6029.1|464
1615538100000|2021-03-12 08:35:00|6031.9|6030.9|6027.6|6026.6|6033.9|6032.9|6027.1|6026.1|346
1615538400000|2021-03-12 08:40:00|6027.7|6026.7|6032|6031|6033|6032|6027.2|6026.2|386
1615538700000|2021-03-12 08:45:00|6031.7|6030.7|6027.7|6026.7|6036|6035|6027.5|6026.5|310
1615539000000|2021-03-12 08:50:00|6028|6027|6030.5|6029.5|6031.2|6030.2|6020.5|6019.5|829
1615539300000|2021-03-12 08:55:00|6030.2|6029.2|6024.7|6023.7|6031.5|6030.5|6023.5|6022.5|262
1615539600000|2021-03-12 09:00:00|6024|6023|6025.5|6024.5|6026|6025|6021.5|6020.5|369
1615539900000|2021-03-12 09:05:00|6025.7|6024.7|6036|6035|6036.5|6035.5|6025.7|6024.7|498
1615540200000|2021-03-12 09:10:00|6035.7|6034.7|6029|6028|6037|6036|6028.7|6027.7|296
1615540500000|2021-03-12 09:15:00|6028.7|6027.7|6029|6028|6030.2|6029.2|6026.2|6025.2|231
1615540800000|2021-03-12 09:20:00|6029.2|6028.2|6024|6023|6030.5|6029.5|6023.5|6022.5|229
1615541100000|2021-03-12 09:25:00|6023.7|6022.7|6025.2|6024.2|6027.2|6026.2|6022|6021|279
1615541400000|2021-03-12 09:30:00|6025.5|6024.5|6031.2|6030.2|6032.2|6031.2|6024.7|6023.7|291
1615541700000|2021-03-12 09:35:00|6031|6030|6027.7|6026.7|6031.5|6030.5|6027.5|6026.5|195
1615542000000|2021-03-12 09:40:00|6027.5|6026.5|6029.5|6028.5|6030.5|6029.5|6025.5|6024.5|1219
1615542300000|2021-03-12 09:45:00|6028.7|6027.7|6029|6028|6032.2|6031.2|6028.5|6027.5|475
1615542600000|2021-03-12 09:50:00|6029.2|6028.2|6028.2|6027.2|6030.5|6029.5|6025.2|6024.2|302
1615542900000|2021-03-12 09:55:00|6028.5|6027.5|6026.7|6025.7|6029.7|6028.7|6026.5|6025.5|276
1615543200000|2021-03-12 10:00:00|6027.5|6026.5|6023.2|6022.2|6028.5|6027.5|6023|6022|454
1615543500000|2021-03-12 10:05:00|6023|6022|6022.5|6021.5|6025|6024|6018|6017|960
1615543800000|2021-03-12 10:10:00|6022.2|6021.2|6021.5|6020.5|6023.7|6022.7|6019|6018|272
1615544100000|2021-03-12 10:15:00|6021.2|6020.2|6020.2|6019.2|6021.5|6020.5|6019.7|6018.7|174
1615544400000|2021-03-12 10:20:00|6020|6019|6019.5|6018.5|6021.2|6020.2|6018|6017|275
1615544700000|2021-03-12 10:25:00|6019.7|6018.7|6023.5|6022.5|6024|6023|6019.5|6018.5|231
1615545000000|2021-03-12 10:30:00|6023.7|6022.7|6027.5|6026.5|6027.7|6026.7|6022.7|6021.7|225
1615545300000|2021-03-12 10:35:00|6027.7|6026.7|6028.5|6027.5|6029.7|6028.7|6025.5|6024.5|265
1615545600000|2021-03-12 10:40:00|6028.7|6027.7|6030.5|6029.5|6031|6030|6027.5|6026.5|220
1615545900000|2021-03-12 10:45:00|6030|6029|6031|6030|6033|6032|6029.5|6028.5|376
1615546200000|2021-03-12 10:50:00|6030.7|6029.7|6030.7|6029.7|6033|6032|6029|6028|2633
1615546500000|2021-03-12 10:55:00|6030.5|6029.5|6031.5|6030.5|6033|6032|6030|6029|616
1615546800000|2021-03-12 11:00:00|6032|6031|6028|6027|6032.5|6031.5|6026.5|6025.5|662
1615547100000|2021-03-12 11:05:00|6028.2|6027.2|6026.5|6025.5|6028.2|6027.2|6023.2|6022.2|358
1615547400000|2021-03-12 11:10:00|6026.2|6025.2|6025.2|6024.2|6027|6026|6025|6024|218
1615547700000|2021-03-12 11:15:00|6025.5|6024.5|6027.2|6026.2|6028.7|6027.7|6024.7|6023.7|282
1615548000000|2021-03-12 11:20:00|6027.5|6026.5|6026.2|6025.2|6028.5|6027.5|6026|6025|137
1615548300000|2021-03-12 11:25:00|6026|6025|6024.5|6023.5|6027.5|6026.5|6024.2|6023.2|185
1615548600000|2021-03-12 11:30:00|6024.2|6023.2|6026.2|6025.2|6027|6026|6023.7|6022.7|571
1615548900000|2021-03-12 11:35:00|6026.5|6025.5|6027.2|6026.2|6027.7|6026.7|6025|6024|123
1615549200000|2021-03-12 11:40:00|6027|6026|6026.7|6025.7|6027.5|6026.5|6025.5|6024.5|160
1615549500000|2021-03-12 11:45:00|6026.5|6025.5|6027.5|6026.5|6028|6027|6024.7|6023.7|218
1615549800000|2021-03-12 11:50:00|6027.7|6026.7|6031.2|6030.2|6031.5|6030.5|6026|6025|163
1615550100000|2021-03-12 11:55:00|6031|6030|6027|6026|6031.7|6030.7|6026.7|6025.7|243
1615550400000|2021-03-12 12:00:00|6027.2|6026.2|6025|6024|6027.5|6026.5|6022|6021|2286
1615550700000|2021-03-12 12:05:00|6024.7|6023.7|6028|6027|6028|6027|6024.5|6023.5|181
1615551000000|2021-03-12 12:10:00|6028.2|6027.2|6027.7|6026.7|6028.5|6027.5|6026.7|6025.7|113
1615551300000|2021-03-12 12:15:00|6027.5|6026.5|6024.5|6023.5|6028|6027|6024.5|6023.5|165
1615551600000|2021-03-12 12:20:00|6024.7|6023.7|6026|6025|6027.5|6026.5|6024.5|6023.5|111
1615551900000|2021-03-12 12:25:00|6026.5|6025.5|6024.7|6023.7|6026.5|6025.5|6024|6023|99
1615552200000|2021-03-12 12:30:00|6024.5|6023.5|6025|6024|6026.7|6025.7|6024.5|6023.5|202
1615552500000|2021-03-12 12:35:00|6024.7|6023.7|6026|6025|6027.2|6026.2|6023.5|6022.5|2183
1615552800000|2021-03-12 12:40:00|6025.9|6024.9|6027.6|6026.6|6028.1|6027.1|6024.9|6023.9|3565
1615553100000|2021-03-12 12:45:00|6027.9|6026.9|6029.9|6028.9|6030.1|6029.1|6027.1|6026.1|3765
1615553400000|2021-03-12 12:50:00|6030.1|6029.1|6032.4|6031.4|6032.6|6031.6|6028.9|6027.9|311
1615553700000|2021-03-12 12:55:00|6032.6|6031.6|6031.6|6030.6|6032.6|6031.6|6031.4|6030.4|105
1615554000000|2021-03-12 13:00:00|6031.9|6030.9|6033.1|6032.1|6033.9|6032.9|6031.4|6030.4|164
1615554300000|2021-03-12 13:05:00|6033.4|6032.4|6032.4|6031.4|6033.4|6032.4|6031.9|6030.9|2273
1615554600000|2021-03-12 13:10:00|6032.6|6031.6|6032.6|6031.6|6034.4|6033.4|6031.9|6030.9|318
1615554900000|2021-03-12 13:15:00|6032.4|6031.4|6033.6|6032.6|6034.4|6033.4|6031.9|6030.9|163
1615555200000|2021-03-12 13:20:00|6033.4|6032.4|6032.9|6031.9|6034.9|6033.9|6032.9|6031.9|161
1615555500000|2021-03-12 13:25:00|6033.1|6032.1|6034.1|6033.1|6034.9|6033.9|6032.4|6031.4|80
1615555800000|2021-03-12 13:30:00|6033.9|6032.9|6033.4|6032.4|6035.6|6034.6|6031.9|6030.9|287
1615556100000|2021-03-12 13:35:00|6033.1|6032.1|6034.1|6033.1|6034.9|6033.9|6031.4|6030.4|190
1615556400000|2021-03-12 13:40:00|6033.9|6032.9|6030.9|6029.9|6034.9|6033.9|6030.9|6029.9|591
1615556700000|2021-03-12 13:45:00|6031.1|6030.1|6028.9|6027.9|6031.4|6030.4|6027.9|6026.9|194
1615557000000|2021-03-12 13:50:00|6028.6|6027.6|6029.6|6028.6|6030.1|6029.1|6026.4|6025.4|290
1615557300000|2021-03-12 13:55:00|6029.9|6028.9|6028.4|6027.4|6030.6|6029.6|6027.9|6026.9|134
1615557600000|2021-03-12 14:00:00|6028.1|6027.1|6028.4|6027.4|6030.9|6029.9|6027.4|6026.4|179
1615557900000|2021-03-12 14:05:00|6028.6|6027.6|6027.9|6026.9|6030.9|6029.9|6026.9|6025.9|298
1615558200000|2021-03-12 14:10:00|6028.1|6027.1|6023.9|6022.9|6028.4|6027.4|6023.9|6022.9|231
1615558500000|2021-03-12 14:15:00|6024.1|6023.1|6023.4|6022.4|6026.1|6025.1|6023.1|6022.1|272
1615558800000|2021-03-12 14:20:00|6023.6|6022.6|6024.9|6023.9|6025.9|6024.9|6023.4|6022.4|403
1615559100000|2021-03-12 14:25:00|6024.6|6023.6|6023.9|6022.9|6027.4|6026.4|6022.4|6021.4|444
1615559400000|2021-03-12 14:30:00|6024.4|6023.4|6030.1|6029.1|6031.9|6030.9|6023.4|6022.4|891
1615559700000|2021-03-12 14:35:00|6029.6|6028.6|6032.6|6031.6|6033.4|6032.4|6027.6|6026.6|785
1615560000000|2021-03-12 14:40:00|6032.9|6031.9|6035.4|6034.4|6036.6|6035.6|6031.9|6030.9|660
1615560300000|2021-03-12 14:45:00|6035.1|6034.1|6035.6|6034.6|6037.4|6036.4|6034.4|6033.4|534
1615560600000|2021-03-12 14:50:00|6035.9|6034.9|6037.4|6036.4|6038.4|6037.4|6034.9|6033.9|357
1615560900000|2021-03-12 14:55:00|6036.9|6035.9|6038.1|6037.1|6039.4|6038.4|6036.4|6035.4|390
1615561200000|2021-03-12 15:00:00|6037.9|6036.9|6038.6|6037.6|6039.4|6038.4|6035.9|6034.9|531
1615561500000|2021-03-12 15:05:00|6038.9|6037.9|6042.1|6041.1|6042.4|6041.4|6037.4|6036.4|575
1615561800000|2021-03-12 15:10:00|6042|6041|6038.3|6037.3|6042.8|6041.8|6037.3|6036.3|611
1615562100000|2021-03-12 15:15:00|6038|6037|6040.3|6039.3|6041|6040|6037.8|6036.8|429
1615562400000|2021-03-12 15:20:00|6040.5|6039.5|6036.3|6035.3|6040.8|6039.8|6035.8|6034.8|640
1615562700000|2021-03-12 15:25:00|6036.5|6035.5|6033.8|6032.8|6036.8|6035.8|6031.3|6030.3|420
1615563000000|2021-03-12 15:30:00|6034|6033|6038|6037|6039|6038|6032.8|6031.8|348
1615563300000|2021-03-12 15:35:00|6038.3|6037.3|6040.5|6039.5|6041.3|6040.3|6036.3|6035.3|359
1615563600000|2021-03-12 15:40:00|6040.3|6039.3|6041.8|6040.8|6042.3|6041.3|6039|6038|619
1615563900000|2021-03-12 15:45:00|6042|6041|6042.3|6041.3|6042.8|6041.8|6039.8|6038.8|266
1615564200000|2021-03-12 15:50:00|6042.5|6041.5|6039.3|6038.3|6042.5|6041.5|6036.8|6035.8|492
1615564500000|2021-03-12 15:55:00|6039|6038|6040.8|6039.8|6042.5|6041.5|6038.8|6037.8|614
1615564800000|2021-03-12 16:00:00|6040.5|6039.5|6038.8|6037.8|6042.5|6041.5|6037.5|6036.5|791
1615565100000|2021-03-12 16:05:00|6038.5|6037.5|6041.5|6040.5|6042.8|6041.8|6038.3|6037.3|518
1615565400000|2021-03-12 16:10:00|6041.8|6040.8|6041.8|6040.8|6044.3|6043.3|6041.3|6040.3|9378
1615565700000|2021-03-12 16:15:00|6041.5|6040.5|6043.3|6042.3|6044.8|6043.8|6041.3|6040.3|466
1615566000000|2021-03-12 16:20:00|6043.5|6042.5|6044.8|6043.8|6047.3|6046.3|6043.3|6042.3|1998
1615566300000|2021-03-12 16:25:00|6044.5|6043.5|6043.8|6042.8|6045|6044|6041.8|6040.8|2592
1615566600000|2021-03-12 16:30:00|6044.1|6042.1|6045.1|6043.1|6046.4|6044.4|6042.4|6040.4|1524
1615566900000|2021-03-12 16:35:00|6045.6|6043.6|6042.6|6040.6|6047.4|6045.4|6042.4|6040.4|1193
1615567200000|2021-03-12 16:40:00|6042.9|6040.9|6046.6|6044.6|6046.9|6044.9|6042.1|6040.1|200
1615567500000|2021-03-12 16:45:00|6046.4|6044.4|6048.1|6046.1|6048.4|6046.4|6045.9|6043.9|1007
1615567800000|2021-03-12 16:50:00|6047.9|6045.9|6048.6|6046.6|6050.4|6048.4|6047.4|6045.4|358
1615568100000|2021-03-12 16:55:00|6048.9|6046.9|6047.6|6045.6|6048.9|6046.9|6047.4|6045.4|60
1615568400000|2021-03-12 17:00:00|6047.9|6045.9|6045.4|6043.4|6048.4|6046.4|6044.6|6042.6|245
1615568700000|2021-03-12 17:05:00|6045.1|6043.1|6046.6|6044.6|6047.6|6045.6|6044.9|6042.9|97
1615569000000|2021-03-12 17:10:00|6046.9|6044.9|6048.1|6046.1|6048.6|6046.6|6046.1|6044.1|210
1615569300000|2021-03-12 17:15:00|6047.9|6045.9|6048.4|6046.4|6048.9|6046.9|6047.6|6045.6|66
1615569600000|2021-03-12 17:20:00|6048.1|6046.1|6046.9|6044.9|6048.6|6046.6|6046.4|6044.4|68
1615569900000|2021-03-12 17:25:00|6047.1|6045.1|6048.4|6046.4|6048.4|6046.4|6046.9|6044.9|134
1615570200000|2021-03-12 17:30:00|6048.6|6046.6|6049.9|6047.9|6050.1|6048.1|6047.4|6045.4|65
1615570500000|2021-03-12 17:35:00|6049.6|6047.6|6049.4|6047.4|6049.9|6047.9|6048.6|6046.6|17
1615570800000|2021-03-12 17:40:00|6049.6|6047.6|6046.9|6044.9|6049.9|6047.9|6045.6|6043.6|253
1615571100000|2021-03-12 17:45:00|6047.1|6045.1|6046.4|6044.4|6047.4|6045.4|6045.9|6043.9|68
1615571400000|2021-03-12 17:50:00|6046.1|6044.1|6044.4|6042.4|6046.4|6044.4|6043.9|6041.9|123
1615571700000|2021-03-12 17:55:00|6044.6|6042.6|6044.4|6042.4|6044.9|6042.9|6043.4|6041.4|50
1615572000000|2021-03-12 18:00:00|6044.6|6042.6|6043.4|6041.4|6044.9|6042.9|6042.4|6040.4|47
1615572300000|2021-03-12 18:05:00|6043.6|6041.6|6044.9|6042.9|6045.4|6043.4|6043.4|6041.4|56
1615572600000|2021-03-12 18:10:00|6044.6|6042.6|6045.9|6043.9|6046.6|6044.6|6043.9|6041.9|43
1615572900000|2021-03-12 18:15:00|6046.1|6044.1|6046.1|6044.1|6046.9|6044.9|6045.1|6043.1|46
1615573200000|2021-03-12 18:20:00|6046.4|6044.4|6045.9|6043.9|6046.9|6044.9|6045.6|6043.6|23
1615573500000|2021-03-12 18:25:00|6046.1|6044.1|6047.6|6045.6|6047.9|6045.9|6045.9|6043.9|43
1615573800000|2021-03-12 18:30:00|6047.9|6045.9|6049.4|6047.4|6049.9|6047.9|6047.4|6045.4|71
1615574100000|2021-03-12 18:35:00|6049.1|6047.1|6049.4|6047.4|6049.6|6047.6|6047.9|6045.9|53
1615574400000|2021-03-12 18:40:00|6049.1|6047.1|6049.6|6047.6|6050.1|6048.1|6048.9|6046.9|41
1615574700000|2021-03-12 18:45:00|6049.4|6047.4|6047.1|6045.1|6049.9|6047.9|6046.6|6044.6|51
1615575000000|2021-03-12 18:50:00|6047.4|6045.4|6048.4|6046.4|6048.9|6046.9|6046.9|6044.9|27
1615575300000|2021-03-12 18:55:00|6048.1|6046.1|6047.1|6045.1|6048.9|6046.9|6046.6|6044.6|46
1615575600000|2021-03-12 19:00:00|6046.9|6044.9|6047.9|6045.9|6048.9|6046.9|6046.9|6044.9|55
1615575900000|2021-03-12 19:05:00|6048.1|6046.1|6050.1|6048.1|6050.4|6048.4|6048.1|6046.1|35
1615576200000|2021-03-12 19:10:00|6049.9|6047.9|6051.1|6049.1|6051.4|6049.4|6049.6|6047.6|39
1615576500000|2021-03-12 19:15:00|6051.4|6049.4|6050.4|6048.4|6051.4|6049.4|6049.9|6047.9|36
1615576800000|2021-03-12 19:20:00|6050.6|6048.6|6050.9|6048.9|6051.4|6049.4|6049.6|6047.6|18
1615577100000|2021-03-12 19:25:00|6050.6|6048.6|6051.4|6049.4|6051.9|6049.9|6050.4|6048.4|14
1615577400000|2021-03-12 19:30:00|6051.6|6049.6|6052.4|6050.4|6052.9|6050.9|6051.1|6049.1|40
1615577700000|2021-03-12 19:35:00|6052.1|6050.1|6051.1|6049.1|6052.4|6050.4|6050.6|6048.6|24
1615578000000|2021-03-12 19:40:00|6051.4|6049.4|6053.4|6051.4|6053.4|6051.4|6050.9|6048.9|49
1615578300000|2021-03-12 19:45:00|6053.6|6051.6|6053.9|6051.9|6054.4|6052.4|6053.6|6051.6|64
1615578600000|2021-03-12 19:50:00|6054.1|6052.1|6055.1|6053.1|6055.9|6053.9|6054.1|6052.1|64
1615578900000|2021-03-12 19:55:00|6054.9|6052.9|6055.6|6053.6|6055.9|6053.9|6054.4|6052.4|13
1615579200000|2021-03-12 20:00:00|6055.9|6053.9|6055.1|6053.1|6055.9|6053.9|6054.9|6052.9|59
1615579500000|2021-03-12 20:05:00|6055.4|6053.4|6055.1|6053.1|6055.4|6053.4|6054.9|6052.9|18
1615579800000|2021-03-12 20:10:00|6054.9|6052.9|6055.1|6053.1|6055.4|6053.4|6053.6|6051.6|69
1615580100000|2021-03-12 20:15:00|6055.4|6053.4|6056.9|6054.9|6057.4|6055.4|6055.4|6053.4|65
1615580400000|2021-03-12 20:20:00|6057.1|6055.1|6059.4|6057.4|6059.4|6057.4|6056.9|6054.9|77
1615580700000|2021-03-12 20:25:00|6059.1|6057.1|6059.4|6057.4|6059.9|6057.9|6058.9|6056.9|75
1615581000000|2021-03-12 20:30:00|6059.6|6057.6|6060.6|6058.6|6060.6|6058.6|6059.4|6057.4|74
1615581300000|2021-03-12 20:35:00|6060.4|6058.4|6064.9|6062.9|6064.9|6062.9|6060.4|6058.4|100
1615581600000|2021-03-12 20:40:00|6064.6|6062.6|6065.4|6063.4|6065.9|6063.9|6064.6|6062.6|177
1615581900000|2021-03-12 20:45:00|6065.6|6063.6|6068.6|6066.6|6069.4|6067.4|6065.1|6063.1|116
1615582200000|2021-03-12 20:50:00|6068.4|6066.4|6064.4|6062.4|6068.6|6066.6|6064.4|6062.4|50
1615582500000|2021-03-12 20:55:00|6064.6|6062.6|6068.6|6066.6|6070.4|6068.4|6064.6|6062.6|138
1615582800000|2021-03-12 21:00:00|6070.5|6066.5|6074|6070|6077.7|6073.7|6070|6066|0
1615583100000|2021-03-12 21:05:00|6073.8|6069.8|6072.5|6068.5|6074|6070|6071.9|6067.9|0
1615583400000|2021-03-12 21:10:00|6072.6|6068.6|6070.6|6066.6|6072.8|6068.8|6069|6065|0
1615583700000|2021-03-12 21:15:00|6070.7|6066.7|6070.9|6066.9|6071.4|6067.4|6070.2|6066.2|0
1615584000000|2021-03-12 21:20:00|6070.8|6066.8|6071.1|6067.1|6071.2|6067.2|6070.8|6066.8|0
1615584300000|2021-03-12 21:25:00|6070.4|6066.4|6070.7|6066.7|6071|6067|6070.3|6066.3|0
1615584600000|2021-03-12 21:30:00|6070.6|6066.6|6069|6065|6070.7|6066.7|6067.3|6063.3|0
1615584900000|2021-03-12 21:35:00|6068.9|6064.9|6069.5|6065.5|6070.3|6066.3|6068.4|6064.4|0
1615585200000|2021-03-12 21:40:00|6069.2|6065.2|6069.3|6065.3|6070|6066|6068.9|6064.9|0
1615585500000|2021-03-12 21:45:00|6069.5|6065.5|6068.7|6064.7|6070|6066|6068.7|6064.7|0
1615585800000|2021-03-12 21:50:00|6068.8|6064.8|6069.4|6065.4|6071.1|6067.1|6068.7|6064.7|0
1615586100000|2021-03-12 21:55:00|6069.7|6065.7|6068.9|6064.9|6070|6066|6067.9|6063.9|0
1615759200000|2021-03-14 22:00:00|6081.3|6077.3|6080.3|6076.3|6082.1|6078.1|6079.8|6075.8|0
1615759500000|2021-03-14 22:05:00|6080.2|6076.2|6075.6|6071.6|6080.5|6076.5|6075.4|6071.4|0
1615759800000|2021-03-14 22:10:00|6075.8|6071.8|6072.9|6068.9|6075.9|6071.9|6069.9|6065.9|0
1615760100000|2021-03-14 22:15:00|6072.7|6068.7|6071.7|6067.7|6074.2|6070.2|6070.6|6066.6|0
1615760400000|2021-03-14 22:20:00|6072|6068|6070.8|6066.8|6072.5|6068.5|6070.6|6066.6|0
1615760700000|2021-03-14 22:25:00|6070.6|6066.6|6072.8|6068.8|6073.5|6069.5|6070.6|6066.6|0
1615761000000|2021-03-14 22:30:00|6072.4|6068.4|6068.6|6064.6|6073.5|6069.5|6066.5|6062.5|0
1615761300000|2021-03-14 22:35:00|6068.8|6064.8|6071|6067|6071.1|6067.1|6068.4|6064.4|0
1615761600000|2021-03-14 22:40:00|6071.1|6067.1|6070.5|6066.5|6071.3|6067.3|6069.3|6065.3|0
1615761900000|2021-03-14 22:45:00|6070.6|6066.6|6070.2|6066.2|6071.3|6067.3|6069.9|6065.9|0
1615762200000|2021-03-14 22:50:00|6070|6066|6069.5|6065.5|6070.3|6066.3|6068.4|6064.4|0
1615762500000|2021-03-14 22:55:00|6069.6|6065.6|6073.5|6069.5|6074.2|6070.2|6069.5|6065.5|0
1615762800000|2021-03-14 23:00:00|6073.3|6069.3|6076.9|6072.9|6077.2|6073.2|6072.8|6068.8|0
1615763100000|2021-03-14 23:05:00|6076.8|6072.8|6076.8|6072.8|6077.8|6073.8|6075.2|6071.2|0
1615763400000|2021-03-14 23:10:00|6076.9|6072.9|6077.1|6073.1|6079.6|6075.6|6076.1|6072.1|0
1615763700000|2021-03-14 23:15:00|6076.9|6072.9|6075.7|6071.7|6078|6074|6075.7|6071.7|0
1615764000000|2021-03-14 23:20:00|6076|6072|6078.5|6074.5|6078.6|6074.6|6076|6072|0
1615764300000|2021-03-14 23:25:00|6078.4|6074.4|6079.1|6075.1|6080.5|6076.5|6077.9|6073.9|0
1615764600000|2021-03-14 23:30:00|6079.2|6075.2|6081.2|6077.2|6081.2|6077.2|6078.5|6074.5|0
1615764900000|2021-03-14 23:35:00|6081.1|6077.1|6082.5|6078.5|6083|6079|6079.8|6075.8|0
1615765200000|2021-03-14 23:40:00|6082.2|6078.2|6082|6078|6083.1|6079.1|6081.7|6077.7|0
1615765500000|2021-03-14 23:45:00|6081.9|6077.9|6083|6079|6083|6079|6080|6076|0
1615765800000|2021-03-14 23:50:00|6082.8|6078.8|6080.4|6076.4|6083.4|6079.4|6080.4|6076.4|0
1615766100000|2021-03-14 23:55:00|6080.6|6076.6|6079.7|6075.7|6080.7|6076.7|6078.9|6074.9|0
1615766400000|2021-03-15 00:00:00|6079.3|6075.3|6078|6074|6080.7|6076.7|6077.2|6073.2|0
1615766700000|2021-03-15 00:05:00|6078.3|6074.3|6078.5|6074.5|6080.7|6076.7|6077.5|6073.5|0
1615767000000|2021-03-15 00:10:00|6078.6|6074.6|6077.2|6073.2|6080.6|6076.6|6076.6|6072.6|0
1615767300000|2021-03-15 00:15:00|6077.1|6073.1|6070.6|6067.6|6077.1|6073.7|6069.6|6066.6|0
1615767600000|2021-03-15 00:20:00|6069.2|6066.2|6067.8|6064.8|6070.6|6067.6|6067.5|6064.5|0
1615767900000|2021-03-15 00:25:00|6067.7|6064.7|6068.6|6065.6|6069.4|6066.4|6067.7|6064.7|0
1615768200000|2021-03-15 00:30:00|6069.3|6066.3|6070.9|6067.9|6070.9|6067.9|6067.8|6064.8|0
1615768500000|2021-03-15 00:35:00|6071|6068|6068.2|6065.2|6071|6068|6066.3|6063.3|0
1615768800000|2021-03-15 00:40:00|6068.1|6065.1|6066.7|6063.7|6068.1|6065.1|6065.2|6062.2|0
1615769100000|2021-03-15 00:45:00|6066.8|6063.8|6063.6|6060.6|6066.8|6063.8|6062.1|6059.1|0
1615769400000|2021-03-15 00:50:00|6063.3|6060.3|6065.2|6062.2|6065.2|6062.2|6062.1|6059.1|0
1615769700000|2021-03-15 00:55:00|6065.1|6062.1|6068.2|6065.2|6068.2|6065.2|6065.1|6062.1|0
1615770000000|2021-03-15 01:00:00|6068.4|6065.4|6071.7|6068.7|6074.3|6071.3|6068.1|6065.1|0
1615770300000|2021-03-15 01:05:00|6072|6069|6073.1|6070.1|6074.6|6071.6|6072|6069|0
1615770600000|2021-03-15 01:10:00|6073.2|6070.2|6073.1|6070.1|6074.6|6071.6|6071.5|6068.5|0
1615770900000|2021-03-15 01:15:00|6073.2|6070.2|6077.6|6074.6|6077.6|6074.6|6073.1|6070.1|0
1615771200000|2021-03-15 01:20:00|6077.5|6074.5|6074.6|6071.6|6077.7|6074.7|6074.5|6071.5|0
1615771500000|2021-03-15 01:25:00|6073.9|6070.9|6074.7|6071.7|6074.9|6071.9|6071.7|6068.7|0
1615771800000|2021-03-15 01:30:00|6074.8|6071.8|6073.1|6070.1|6076.3|6073.3|6071.6|6068.6|0
1615772100000|2021-03-15 01:35:00|6073|6070|6071.3|6068.3|6073.1|6070.1|6069.9|6066.9|0
1615772400000|2021-03-15 01:40:00|6071.2|6068.2|6074.3|6071.3|6074.3|6071.3|6068.2|6065.2|0
1615772700000|2021-03-15 01:45:00|6074|6071|6075.7|6072.7|6075.8|6072.8|6072.7|6069.7|0
1615773000000|2021-03-15 01:50:00|6075.8|6072.8|6077.1|6074.1|6077.2|6074.2|6072.6|6069.6|0
1615773300000|2021-03-15 01:55:00|6077.2|6074.2|6077.2|6074.2|6077.9|6074.9|6074.8|6071.8|0
1615773600000|2021-03-15 02:00:00|6077.9|6074.9|6080.2|6077.2|6080.3|6077.3|6077.2|6074.2|0
1615773900000|2021-03-15 02:05:00|6080.1|6077.1|6078.8|6075.8|6080.3|6077.3|6078.7|6075.7|0
1615774200000|2021-03-15 02:10:00|6078.7|6075.7|6078.8|6075.8|6078.8|6075.8|6077.2|6074.2|0
1615774500000|2021-03-15 02:15:00|6078.5|6075.5|6074.3|6071.3|6078.8|6075.8|6074.2|6071.2|0
1615774800000|2021-03-15 02:20:00|6074.2|6071.2|6074.2|6071.2|6075.6|6072.6|6074|6071|0
1615775100000|2021-03-15 02:25:00|6074.1|6071.1|6073.9|6070.9|6074.1|6071.1|6072.5|6069.5|0
1615775400000|2021-03-15 02:30:00|6074|6071|6070.6|6067.6|6074|6071|6069|6066|0
1615775700000|2021-03-15 02:35:00|6070.5|6067.5|6067.4|6064.4|6070.5|6067.5|6066.7|6063.7|0
1615776000000|2021-03-15 02:40:00|6067.5|6064.5|6066.7|6063.7|6068.9|6065.9|6065.9|6062.9|0
1615776300000|2021-03-15 02:45:00|6066.4|6063.4|6064.5|6061.5|6068.9|6065.9|6064.5|6061.5|0
1615776600000|2021-03-15 02:50:00|6064.2|6061.2|6063.1|6060.1|6064.8|6061.8|6061.6|6058.6|0
1615776900000|2021-03-15 02:55:00|6063.2|6060.2|6063.2|6060.2|6064.8|6061.8|6063.1|6060.1|0
1615777200000|2021-03-15 03:00:00|6063.3|6060.3|6066.2|6063.2|6066.2|6063.2|6063.2|6060.2|0
1615777500000|2021-03-15 03:05:00|6065.7|6062.7|6062.7|6059.7|6065.7|6062.7|6060|6057|0
1615777800000|2021-03-15 03:10:00|6062.5|6059.5|6063.6|6060.6|6065|6062|6062|6059|0
1615778100000|2021-03-15 03:15:00|6062.9|6059.9|6059.6|6056.6|6063.7|6060.7|6059.5|6056.5|0
1615778400000|2021-03-15 03:20:00|6059.5|6056.5|6059.7|6056.7|6061.2|6058.2|6058.1|6055.1|0
1615778700000|2021-03-15 03:25:00|6059.6|6056.6|6061.2|6058.2|6062|6059|6059.6|6056.6|0
1615779000000|2021-03-15 03:30:00|6061.3|6058.3|6059.1|6056.1|6061.3|6058.3|6058.4|6055.4|0
1615779300000|2021-03-15 03:35:00|6058.8|6055.8|6061.3|6058.3|6061.4|6058.4|6058.4|6055.4|0
1615779600000|2021-03-15 03:40:00|6061.8|6058.8|6062|6059|6064.2|6061.2|6061.2|6058.2|0
1615779900000|2021-03-15 03:45:00|6062.2|6059.2|6062.7|6059.7|6062.7|6059.7|6061.2|6058.2|0
1615780200000|2021-03-15 03:50:00|6062.6|6059.6|6061.2|6058.2|6062.9|6059.9|6061.1|6058.1|0
1615780500000|2021-03-15 03:55:00|6061.1|6058.1|6062.7|6059.7|6062.8|6059.8|6061.1|6058.1|0
1615780800000|2021-03-15 04:00:00|6062.6|6059.6|6062.7|6059.7|6062.7|6059.7|6061.9|6058.9|0
1615781100000|2021-03-15 04:05:00|6062.6|6059.6|6059.5|6056.5|6062.7|6059.7|6059.5|6056.5|0
1615781400000|2021-03-15 04:10:00|6059.4|6056.4|6059.4|6056.4|6060.2|6057.2|6059.4|6056.4|0
1615781700000|2021-03-15 04:15:00|6059.5|6056.5|6061|6058|6061|6058|6059.4|6056.4|0
1615782000000|2021-03-15 04:20:00|6060.9|6057.9|6061.1|6058.1|6062.5|6059.5|6060.9|6057.9|0
1615782300000|2021-03-15 04:25:00|6061|6058|6061.2|6058.2|6061.2|6058.2|6061|6058|0
1615782600000|2021-03-15 04:30:00|6061.3|6058.3|6061.3|6058.3|6062.8|6059.8|6061.2|6058.2|0
1615782900000|2021-03-15 04:35:00|6061.2|6058.2|6060.4|6057.4|6061.2|6058.2|6058.8|6055.8|0
1615783200000|2021-03-15 04:40:00|6060.7|6057.7|6062|6059|6062.1|6059.1|6059|6056|0
1615783500000|2021-03-15 04:45:00|6062.1|6059.1|6062.1|6059.1|6062.2|6059.2|6062|6059|0
1615783800000|2021-03-15 04:50:00|6062.2|6059.2|6063.6|6060.6|6063.6|6060.6|6062|6059|0
1615784100000|2021-03-15 04:55:00|6063.7|6060.7|6062.1|6059.1|6063.7|6060.7|6060.7|6057.7|0
1615784400000|2021-03-15 05:00:00|6062.2|6059.2|6060.5|6057.5|6063.6|6060.6|6060.5|6057.5|0
1615784700000|2021-03-15 05:05:00|6060.4|6057.4|6058.9|6055.9|6060.4|6057.4|6058.8|6055.8|0
1615785000000|2021-03-15 05:10:00|6058.6|6055.6|6056|6053|6059|6056|6055.9|6052.9|0
1615785300000|2021-03-15 05:15:00|6055.9|6052.9|6057.5|6054.5|6057.5|6054.5|6055.7|6052.7|0
1615785600000|2021-03-15 05:20:00|6057.4|6054.4|6057.5|6054.5|6057.5|6054.5|6055.8|6052.8|0
1615785900000|2021-03-15 05:25:00|6057.4|6054.4|6057.4|6054.4|6057.5|6054.5|6055.8|6052.8|0
1615786200000|2021-03-15 05:30:00|6057.5|6054.5|6054.2|6051.2|6057.5|6054.5|6054.2|6051.2|0
1615786500000|2021-03-15 05:35:00|6054.3|6051.3|6055.8|6052.8|6055.9|6052.9|6054.2|6051.2|0
1615786800000|2021-03-15 05:40:00|6055.9|6052.9|6057.1|6054.1|6057.4|6054.4|6055.6|6052.6|0
1615787100000|2021-03-15 05:45:00|6057.2|6054.2|6055.6|6052.6|6057.3|6054.3|6055.5|6052.5|0
1615787400000|2021-03-15 05:50:00|6055.5|6052.5|6057|6054|6057.1|6054.1|6055.4|6052.4|0
1615787700000|2021-03-15 05:55:00|6057.1|6054.1|6055.4|6052.4|6057.2|6054.2|6055.3|6052.3|0
1615788000000|2021-03-15 06:00:00|6055.9|6052.9|6055.2|6052.2|6058.5|6055.5|6053.8|6050.8|0
1615788300000|2021-03-15 06:05:00|6054.9|6051.9|6054|6051|6057.1|6054.1|6053.7|6050.7|0
1615788600000|2021-03-15 06:10:00|6054.1|6051.1|6054.1|6051.1|6055.6|6052.6|6054.1|6051.1|0
1615788900000|2021-03-15 06:15:00|6054.2|6051.2|6052.6|6049.6|6055.6|6052.6|6052.4|6049.4|0
1615789200000|2021-03-15 06:20:00|6052.5|6049.5|6052.6|6049.6|6052.7|6049.7|6052.4|6049.4|0
1615789500000|2021-03-15 06:25:00|6052.7|6049.7|6055.8|6052.8|6055.8|6052.8|6052.6|6049.6|0
1615789800000|2021-03-15 06:30:00|6055.9|6052.9|6057.5|6054.5|6057.5|6054.5|6054.3|6051.3|0
1615790100000|2021-03-15 06:35:00|6057.4|6054.4|6059.2|6056.2|6059.4|6056.4|6057.4|6054.4|0
1615790400000|2021-03-15 06:40:00|6059.3|6056.3|6057.7|6054.7|6059.4|6056.4|6056.2|6053.2|0
1615790700000|2021-03-15 06:45:00|6057.8|6054.8|6057.6|6054.6|6057.8|6054.8|6057.6|6054.6|0
1615791000000|2021-03-15 06:50:00|6057.7|6054.7|6059.3|6056.3|6059.4|6056.4|6057.6|6054.6|0
1615791300000|2021-03-15 06:55:00|6059.4|6056.4|6056.3|6053.3|6059.4|6056.4|6056.3|6053.3|0
1615791600000|2021-03-15 07:00:00|6056.7|6053.7|6064.4|6062.4|6064.9|6062.9|6056.7|6053.4|1138
1615791900000|2021-03-15 07:05:00|6064.1|6062.1|6056.9|6054.9|6064.4|6062.4|6053.9|6051.9|448
1615792200000|2021-03-15 07:10:00|6056.6|6054.6|6054.4|6052.4|6057.1|6055.1|6051.9|6049.9|226
1615792500000|2021-03-15 07:15:00|6054.6|6052.6|6057.6|6055.6|6057.9|6055.9|6052.9|6050.9|160
1615792800000|2021-03-15 07:20:00|6057.9|6055.9|6060.9|6058.9|6061.4|6059.4|6056.9|6054.9|194
1615793100000|2021-03-15 07:25:00|6060.6|6058.6|6060.6|6058.6|6061.1|6059.1|6059.4|6057.4|111
1615793400000|2021-03-15 07:30:00|6060.4|6058.4|6063.6|6061.6|6064.1|6062.1|6058.9|6056.9|164
1615793700000|2021-03-15 07:35:00|6062.9|6060.9|6063.4|6061.4|6064.9|6062.9|6062.4|6060.4|160
1615794000000|2021-03-15 07:40:00|6063.6|6061.6|6064.4|6062.4|6064.9|6062.9|6063.4|6061.4|1086
1615794300000|2021-03-15 07:45:00|6064.6|6062.6|6064.4|6062.4|6066.4|6064.4|6064.1|6062.1|152
1615794600000|2021-03-15 07:50:00|6064.1|6062.1|6064.4|6062.4|6065.1|6063.1|6061.1|6059.1|91
1615794900000|2021-03-15 07:55:00|6064.1|6062.1|6069.6|6067.6|6069.6|6067.6|6063.6|6061.6|313
1615795200000|2021-03-15 08:00:00|6068.9|6067.9|6075.1|6074.1|6075.4|6074.4|6065.9|6064.9|1720
1615795500000|2021-03-15 08:05:00|6074.9|6073.9|6077.9|6076.9|6088.6|6087.6|6073.6|6072.6|1989
1615795800000|2021-03-15 08:10:00|6077.4|6076.4|6084.9|6083.9|6086.4|6085.4|6074.9|6073.9|1132
1615796100000|2021-03-15 08:15:00|6085.1|6084.1|6080.4|6079.4|6089.1|6088.1|6080.4|6079.4|1102
1615796400000|2021-03-15 08:20:00|6080.1|6079.1|6082.4|6081.4|6083.6|6082.6|6078.4|6077.4|519
1615796700000|2021-03-15 08:25:00|6082.6|6081.6|6078.9|6077.9|6083.6|6082.6|6073.9|6072.9|979
1615797000000|2021-03-15 08:30:00|6079.4|6078.4|6075.6|6074.6|6083.9|6082.9|6074.4|6073.4|491
1615797300000|2021-03-15 08:35:00|6075.9|6074.9|6074.6|6073.6|6077.6|6076.6|6072.9|6071.9|380
1615797600000|2021-03-15 08:40:00|6075.3|6074.3|6082.6|6081.6|6082.8|6081.8|6074.6|6073.6|1830
1615797900000|2021-03-15 08:45:00|6082.8|6081.8|6081.6|6080.6|6086.6|6085.6|6080.1|6079.1|340
1615798200000|2021-03-15 08:50:00|6081.3|6080.3|6076.8|6075.8|6083.3|6082.3|6075.1|6074.1|315
1615798500000|2021-03-15 08:55:00|6077.1|6076.1|6075.8|6074.8|6077.6|6076.6|6074.6|6073.6|320
1615798800000|2021-03-15 09:00:00|6076.1|6075.1|6072.3|6071.3|6076.6|6075.6|6072.3|6071.3|289
1615799100000|2021-03-15 09:05:00|6072.1|6071.1|6073.8|6072.8|6076.1|6075.1|6071.8|6070.8|1061
1615799400000|2021-03-15 09:10:00|6073.6|6072.6|6074.6|6073.6|6075.1|6074.1|6071.3|6070.3|216
1615799700000|2021-03-15 09:15:00|6074.3|6073.3|6071.1|6070.1|6074.8|6073.8|6069.6|6068.6|8713
1615800000000|2021-03-15 09:20:00|6070.8|6069.8|6071.8|6070.8|6072.1|6071.1|6068.8|6067.8|346
1615800300000|2021-03-15 09:25:00|6071.6|6070.6|6070.1|6069.1|6072.8|6071.8|6068.3|6067.3|570
1615800600000|2021-03-15 09:30:00|6070.6|6069.6|6069.8|6068.8|6071.8|6070.8|6068.6|6067.6|4514
1615800900000|2021-03-15 09:35:00|6069.6|6068.6|6069.1|6068.1|6070.6|6069.6|6067.1|6066.1|234
1615801200000|2021-03-15 09:40:00|6069.3|6068.3|6069.3|6068.3|6069.6|6068.6|6066.1|6065.1|310
1615801500000|2021-03-15 09:45:00|6069.1|6068.1|6073.3|6072.3|6074.1|6073.1|6067.3|6066.3|303
1615801800000|2021-03-15 09:50:00|6073.6|6072.6|6068.3|6067.3|6074.1|6073.1|6068.1|6067.1|212
1615802100000|2021-03-15 09:55:00|6068.1|6067.1|6068.3|6067.3|6070.6|6069.6|6067.3|6066.3|3172
1615802400000|2021-03-15 10:00:00|6068.6|6067.6|6070.1|6069.1|6071.1|6070.1|6066.8|6065.8|205
1615802700000|2021-03-15 10:05:00|6069.8|6068.8|6070.1|6069.1|6071.3|6070.3|6068.3|6067.3|152
1615803000000|2021-03-15 10:10:00|6069.8|6068.8|6065.6|6064.6|6071.1|6070.1|6065.1|6064.1|382
1615803300000|2021-03-15 10:15:00|6065.8|6064.8|6066.3|6065.3|6068.1|6067.1|6064.6|6063.6|242
1615803600000|2021-03-15 10:20:00|6066.1|6065.1|6068.3|6067.3|6068.3|6067.3|6065.1|6064.1|220
1615803900000|2021-03-15 10:25:00|6068.1|6067.1|6068.1|6067.1|6069.1|6068.1|6067.1|6066.1|280
1615804200000|2021-03-15 10:30:00|6068.3|6067.3|6066.6|6065.6|6069.1|6068.1|6066.6|6065.6|1271
1615804500000|2021-03-15 10:35:00|6066.3|6065.3|6066.8|6065.8|6067.8|6066.8|6065.1|6064.1|950
1615804800000|2021-03-15 10:40:00|6066.6|6065.6|6067.6|6066.6|6067.6|6066.6|6065.6|6064.6|281
1615805100000|2021-03-15 10:45:00|6067.3|6066.3|6066.6|6065.6|6069.1|6068.1|6066.1|6065.1|2421
1615805400000|2021-03-15 10:50:00|6066.8|6065.8|6064.6|6063.6|6067.1|6066.1|6064.6|6063.6|147
1615805700000|2021-03-15 10:55:00|6064.8|6063.8|6065.1|6064.1|6065.6|6064.6|6063.3|6062.3|178
1615806000000|2021-03-15 11:00:00|6064.8|6063.8|6064.8|6063.8|6065.6|6064.6|6062.8|6061.8|312
1615806300000|2021-03-15 11:05:00|6065.1|6064.1|6067.8|6066.8|6067.8|6066.8|6063.6|6062.6|800
1615806600000|2021-03-15 11:10:00|6067.6|6066.6|6068.1|6067.1|6068.3|6067.3|6066.1|6065.1|280
1615806900000|2021-03-15 11:15:00|6067.8|6066.8|6069.8|6068.8|6071.6|6070.6|6067.3|6066.3|306
1615807200000|2021-03-15 11:20:00|6069.6|6068.6|6066.3|6065.3|6070.1|6069.1|6066.1|6065.1|188
1615807500000|2021-03-15 11:25:00|6066.1|6065.1|6064.3|6063.3|6067.6|6066.6|6064.3|6063.3|265
1615807800000|2021-03-15 11:30:00|6064.6|6063.6|6064.6|6063.6|6067.1|6066.1|6064.1|6063.1|182
1615808100000|2021-03-15 11:35:00|6064.8|6063.8|6063.8|6062.8|6066.1|6065.1|6063.6|6062.6|6107
1615808400000|2021-03-15 11:40:00|6064.1|6063.1|6064.8|6063.8|6066.1|6065.1|6063.6|6062.6|7625
1615808700000|2021-03-15 11:45:00|6064.6|6063.6|6063.1|6062.1|6064.6|6063.6|6062.6|6061.6|103
1615809000000|2021-03-15 11:50:00|6063.3|6062.3|6062.1|6061.1|6064.1|6063.1|6061.6|6060.6|105
1615809300000|2021-03-15 11:55:00|6061.8|6060.8|6062.8|6061.8|6063.1|6062.1|6061.1|6060.1|5125
1615809600000|2021-03-15 12:00:00|6063.1|6062.1|6061.1|6060.1|6063.3|6062.3|6060.1|6059.1|217
1615809900000|2021-03-15 12:05:00|6060.8|6059.8|6058.8|6057.8|6061.6|6060.6|6057.3|6056.3|314
1615810200000|2021-03-15 12:10:00|6058.6|6057.6|6054.3|6053.3|6058.6|6057.6|6053.3|6052.3|290
1615810500000|2021-03-15 12:15:00|6054.1|6053.1|6051.6|6050.6|6054.3|6053.3|6051.1|6050.1|546
1615810800000|2021-03-15 12:20:00|6051.3|6050.3|6053.6|6052.6|6055.1|6054.1|6051.3|6050.3|4403
1615811100000|2021-03-15 12:25:00|6053.8|6052.8|6052.8|6051.8|6053.8|6052.8|6050.6|6049.6|181
1615811400000|2021-03-15 12:30:00|6053.1|6052.1|6052.1|6051.1|6054.8|6053.8|6052.1|6051.1|319
1615811700000|2021-03-15 12:35:00|6052.3|6051.3|6053.8|6052.8|6054.3|6053.3|6052.3|6051.3|226
1615812000000|2021-03-15 12:40:00|6053.5|6052.5|6051.8|6050.8|6054.8|6053.8|6051.5|6050.5|2024
1615812300000|2021-03-15 12:45:00|6051.5|6050.5|6051|6050|6053.8|6052.8|6049.8|6048.8|302
1615812600000|2021-03-15 12:50:00|6050.8|6049.8|6052.3|6051.3|6053.3|6052.3|6049.8|6048.8|608
1615812900000|2021-03-15 12:55:00|6052.5|6051.5|6055|6054|6055.8|6054.8|6052.3|6051.3|396
1615813200000|2021-03-15 13:00:00|6055.3|6054.3|6055.8|6054.8|6056.8|6055.8|6053.3|6052.3|240
1615813500000|2021-03-15 13:05:00|6056|6055|6059.8|6058.8|6060.3|6059.3|6055.5|6054.5|7244
1615813800000|2021-03-15 13:10:00|6060|6059|6058.3|6057.3|6060.3|6059.3|6057.3|6056.3|766
1615814100000|2021-03-15 13:15:00|6058.5|6057.5|6060.8|6059.8|6060.8|6059.8|6058|6057|528
1615814400000|2021-03-15 13:20:00|6060.5|6059.5|6062.8|6061.8|6063|6062|6060.5|6059.5|385
1615814700000|2021-03-15 13:25:00|6063|6062|6062|6061|6063|6062|6061.3|6060.3|316
1615815000000|2021-03-15 13:30:00|6061.8|6060.8|6060.8|6059.8|6063.5|6062.5|6058.3|6057.3|543
1615815300000|2021-03-15 13:35:00|6061|6060|6061.3|6060.3|6063|6062|6059.3|6058.3|477
1615815600000|2021-03-15 13:40:00|6061.5|6060.5|6057.8|6056.8|6061.8|6060.8|6056.8|6055.8|419
1615815900000|2021-03-15 13:45:00|6057.3|6056.3|6057.3|6056.3|6059.3|6058.3|6056.3|6055.3|237
1615816200000|2021-03-15 13:50:00|6056.8|6055.8|6055.8|6054.8|6059.3|6058.3|6054.5|6053.5|456
1615816500000|2021-03-15 13:55:00|6055.5|6054.5|6058.3|6057.3|6058.8|6057.8|6053.8|6052.8|13035
1615816800000|2021-03-15 14:00:00|6058|6057|6051.8|6050.8|6059|6058|6051.3|6050.3|5255
1615817100000|2021-03-15 14:05:00|6052|6051|6047.5|6046.5|6052.3|6051.3|6047.3|6046.3|1910
1615817400000|2021-03-15 14:10:00|6047.3|6046.3|6051.8|6050.8|6052.8|6051.8|6046.3|6045.3|7335
1615817700000|2021-03-15 14:15:00|6051.5|6050.5|6050.3|6049.3|6051.5|6050.5|6046.8|6045.8|8286
1615818000000|2021-03-15 14:20:00|6050.5|6049.5|6050.5|6049.5|6052.3|6051.3|6048.8|6047.8|504
1615818300000|2021-03-15 14:25:00|6051|6050|6049.5|6048.5|6052.8|6051.8|6048.3|6047.3|268
1615818600000|2021-03-15 14:30:00|6049.8|6048.8|6049.5|6048.5|6050.3|6049.3|6046.8|6045.8|231
1615818900000|2021-03-15 14:35:00|6049.3|6048.3|6049.8|6048.8|6051.3|6050.3|6049|6048|543
1615819200000|2021-03-15 14:40:00|6049.5|6048.5|6046.5|6045.5|6050.5|6049.5|6046.3|6045.3|657
1615819500000|2021-03-15 14:45:00|6046.3|6045.3|6042.8|6041.8|6047|6046|6042.5|6041.5|5555
1615819800000|2021-03-15 14:50:00|6042.5|6041.5|6042.8|6041.8|6043.8|6042.8|6041.5|6040.5|1275
1615820100000|2021-03-15 14:55:00|6043|6042|6045.8|6044.8|6046.3|6045.3|6042.3|6041.3|394
1615820400000|2021-03-15 15:00:00|6045.5|6044.5|6050.3|6049.3|6050.3|6049.3|6044.8|6043.8|2694
1615820700000|2021-03-15 15:05:00|6050|6049|6048.3|6047.3|6050.8|6049.8|6047.5|6046.5|1795
1615821000000|2021-03-15 15:10:00|6047.9|6046.9|6044.9|6043.9|6048.4|6047.4|6044.1|6043.1|440
1615821300000|2021-03-15 15:15:00|6045.1|6044.1|6044.4|6043.4|6046.6|6045.6|6043.9|6042.9|311
1615821600000|2021-03-15 15:20:00|6044.1|6043.1|6042.6|6041.6|6044.1|6043.1|6041.4|6040.4|3509
1615821900000|2021-03-15 15:25:00|6042.4|6041.4|6033.9|6032.9|6042.6|6041.6|6032.9|6031.9|585
1615822200000|2021-03-15 15:30:00|6033.6|6032.6|6030.1|6029.1|6037.1|6036.1|6029.9|6028.9|931
1615822500000|2021-03-15 15:35:00|6030.4|6029.4|6026.1|6025.1|6030.9|6029.9|6020.4|6019.4|1634
1615822800000|2021-03-15 15:40:00|6025.6|6024.6|6026.9|6025.9|6028.9|6027.9|6025.1|6024.1|1192
1615823100000|2021-03-15 15:45:00|6027.1|6026.1|6020.6|6019.6|6028.4|6027.4|6017.9|6016.9|810
1615823400000|2021-03-15 15:50:00|6020.4|6019.4|6021.6|6020.6|6023.9|6022.9|6019.4|6018.4|1083
1615823700000|2021-03-15 15:55:00|6021.9|6020.9|6022.9|6021.9|6025.1|6024.1|6021.4|6020.4|430
1615824000000|2021-03-15 16:00:00|6022.6|6021.6|6022.6|6021.6|6025.4|6024.4|6022.1|6021.1|425
1615824300000|2021-03-15 16:05:00|6022.9|6021.9|6023.9|6022.9|6025.9|6024.9|6022.1|6021.1|410
1615824600000|2021-03-15 16:10:00|6024.1|6023.1|6025.9|6024.9|6026.9|6025.9|6023.9|6022.9|3877
1615824900000|2021-03-15 16:15:00|6026.1|6025.1|6027.9|6026.9|6028.6|6027.6|6025.9|6024.9|5311
1615825200000|2021-03-15 16:20:00|6028.4|6027.4|6028.1|6027.1|6029.9|6028.9|6026.4|6025.4|2384
1615825500000|2021-03-15 16:25:00|6027.4|6026.4|6034.4|6033.4|6034.6|6033.6|6026.9|6025.9|960
1615825800000|2021-03-15 16:30:00|6034.9|6032.9|6031.9|6029.9|6035.4|6033.4|6028.6|6026.6|3426
1615826100000|2021-03-15 16:35:00|6032.1|6030.1|6030.9|6028.9|6033.4|6031.4|6029.4|6027.4|1759
1615826400000|2021-03-15 16:40:00|6031.1|6029.1|6033.9|6031.9|6034.1|6032.1|6030.4|6028.4|131
1615826700000|2021-03-15 16:45:00|6034.1|6032.1|6036.4|6034.4|6036.4|6034.4|6033.4|6031.4|3488
1615827000000|2021-03-15 16:50:00|6036.1|6034.1|6034.9|6032.9|6036.4|6034.4|6033.9|6031.9|141
1615827300000|2021-03-15 16:55:00|6035.1|6033.1|6036.4|6034.4|6036.4|6034.4|6034.4|6032.4|4253
1615827600000|2021-03-15 17:00:00|6036.6|6034.6|6036.4|6034.4|6037.6|6035.6|6036.4|6034.4|123
1615827900000|2021-03-15 17:05:00|6036.1|6034.1|6036.9|6034.9|6037.4|6035.4|6035.4|6033.4|136
1615828200000|2021-03-15 17:10:00|6036.6|6034.6|6038.6|6036.6|6038.9|6036.9|6034.9|6032.9|223
1615828500000|2021-03-15 17:15:00|6038.4|6036.4|6037.6|6035.6|6038.9|6036.9|6036.9|6034.9|151
1615828800000|2021-03-15 17:20:00|6037.9|6035.9|6037.4|6035.4|6037.9|6035.9|6035.9|6033.9|53
1615829100000|2021-03-15 17:25:00|6036.9|6034.9|6035.4|6033.4|6037.4|6035.4|6034.4|6032.4|92
1615829400000|2021-03-15 17:30:00|6035.9|6033.9|6035.6|6033.6|6035.9|6033.9|6034.9|6032.9|92
1615829700000|2021-03-15 17:35:00|6035.4|6033.4|6035.6|6033.6|6036.6|6034.6|6035.4|6033.4|76
1615830000000|2021-03-15 17:40:00|6035.9|6033.9|6035.9|6033.9|6036.1|6034.1|6035.9|6033.9|46
1615830300000|2021-03-15 17:45:00|6036.1|6034.1|6038.1|6036.1|6038.4|6036.4|6035.9|6033.9|68
1615830600000|2021-03-15 17:50:00|6038.4|6036.4|6037.9|6035.9|6038.9|6036.9|6037.9|6035.9|83
1615830900000|2021-03-15 17:55:00|6038.1|6036.1|6038.1|6036.1|6038.1|6036.1|6037.9|6035.9|46
1615831200000|2021-03-15 18:00:00|6038.4|6036.4|6040.4|6038.4|6040.4|6038.4|6038.4|6036.4|47
1615831500000|2021-03-15 18:05:00|6040.1|6038.1|6042.4|6040.4|6042.4|6040.4|6039.4|6037.4|92
1615831800000|2021-03-15 18:10:00|6042.1|6040.1|6043.1|6041.1|6043.1|6041.1|6041.4|6039.4|48
1615832100000|2021-03-15 18:15:00|6042.9|6040.9|6042.9|6040.9|6043.4|6041.4|6042.4|6040.4|23
1615832400000|2021-03-15 18:20:00|6043.1|6041.1|6045.1|6043.1|6045.1|6043.1|6043.1|6041.1|77
1615832700000|2021-03-15 18:25:00|6045.4|6043.4|6047.1|6045.1|6047.1|6045.1|6045.1|6043.1|263
1615833000000|2021-03-15 18:30:00|6046.9|6044.9|6046.9|6044.9|6047.6|6045.6|6046.4|6044.4|89
1615833300000|2021-03-15 18:35:00|6047.1|6045.1|6044.9|6042.9|6047.1|6045.1|6044.4|6042.4|56
1615833600000|2021-03-15 18:40:00|6045.1|6043.1|6044.4|6042.4|6045.4|6043.4|6043.9|6041.9|84
1615833900000|2021-03-15 18:45:00|6044.1|6042.1|6041.1|6039.1|6044.4|6042.4|6040.9|6038.9|80
1615834200000|2021-03-15 18:50:00|6040.9|6038.9|6042.4|6040.4|6042.4|6040.4|6040.9|6038.9|50
1615834500000|2021-03-15 18:55:00|6041.9|6039.9|6042.4|6040.4|6042.6|6040.6|6041.4|6039.4|48
1615834800000|2021-03-15 19:00:00|6042.6|6040.6|6043.4|6041.4|6045.4|6043.4|6042.6|6040.6|64
1615835100000|2021-03-15 19:05:00|6043.1|6041.1|6043.9|6041.9|6043.9|6041.9|6042.4|6040.4|21
1615835400000|2021-03-15 19:10:00|6043.6|6041.6|6042.4|6040.4|6044.9|6042.9|6041.4|6039.4|28
1615835700000|2021-03-15 19:15:00|6042.6|6040.6|6042.9|6040.9|6043.9|6041.9|6042.4|6040.4|12
1615836000000|2021-03-15 19:20:00|6042.6|6040.6|6041.1|6039.1|6042.6|6040.6|6039.9|6037.9|48
1615836300000|2021-03-15 19:25:00|6040.9|6038.9|6040.4|6038.4|6041.4|6039.4|6039.9|6037.9|27
1615836600000|2021-03-15 19:30:00|6040.6|6038.6|6039.9|6037.9|6041.4|6039.4|6039.4|6037.4|29
1615836900000|2021-03-15 19:35:00|6040.1|6038.1|6042.9|6040.9|6042.9|6040.9|6040.1|6038.1|30
1615837200000|2021-03-15 19:40:00|6043.1|6041.1|6045.4|6043.4|6045.6|6043.6|6042.9|6040.9|34
1615837500000|2021-03-15 19:45:00|6045.6|6043.6|6048.1|6046.1|6049.1|6047.1|6045.1|6043.1|86
1615837800000|2021-03-15 19:50:00|6048.6|6046.6|6052.4|6050.4|6052.4|6050.4|6047.4|6045.4|62
1615838100000|2021-03-15 19:55:00|6052.6|6050.6|6054.6|6052.6|6057.4|6055.4|6052.4|6050.4|181
1615838400000|2021-03-15 20:00:00|6054.9|6052.9|6054.1|6052.1|6055.6|6053.6|6053.4|6051.4|50
1615838700000|2021-03-15 20:05:00|6053.9|6051.9|6051.4|6049.4|6053.9|6051.9|6051.4|6049.4|28
1615839000000|2021-03-15 20:10:00|6051.6|6049.6|6052.1|6050.1|6052.6|6050.6|6051.4|6049.4|40
1615839300000|2021-03-15 20:15:00|6052.4|6050.4|6050.9|6048.9|6052.6|6050.6|6050.1|6048.1|11
1615839600000|2021-03-15 20:20:00|6050.6|6048.6|6050.4|6048.4|6050.6|6048.6|6050.1|6048.1|6
1615839900000|2021-03-15 20:25:00|6050.6|6048.6|6050.9|6048.9|6051.1|6049.1|6050.6|6048.6|9
1615840200000|2021-03-15 20:30:00|6051.1|6049.1|6052.4|6050.4|6052.4|6050.4|6051.1|6049.1|1
1615840500000|2021-03-15 20:35:00|6052.6|6050.6|6052.6|6050.6|6053.4|6051.4|6052.4|6050.4|18
1615840800000|2021-03-15 20:40:00|6052.9|6050.9|6051.6|6049.6|6053.4|6051.4|6051.6|6049.6|8
1615841100000|2021-03-15 20:45:00|6052.4|6050.4|6052.4|6050.4|6052.9|6050.9|6051.9|6049.9|12
1615841400000|2021-03-15 20:50:00|6052.1|6050.1|6051.6|6049.6|6052.4|6050.4|6050.9|6048.9|14
1615841700000|2021-03-15 20:55:00|6051.4|6049.4|6051.4|6049.4|6051.9|6049.9|6050.1|6048.1|50
1615842000000|2021-03-15 21:00:00|6052.5|6048.5|6053.3|6049.3|6053.6|6049.6|6052.3|6048.3|1
1615842300000|2021-03-15 21:05:00|6053.5|6049.5|6053.5|6049.5|6053.7|6049.7|6053.1|6049.1|0
1615842600000|2021-03-15 21:10:00|6053.8|6049.8|6053.5|6049.5|6053.9|6049.9|6053.1|6049.1|0
1615842900000|2021-03-15 21:15:00|6052.6|6048.6|6052.2|6048.2|6052.6|6048.6|6052.2|6048.2|0
1615843200000|2021-03-15 21:20:00|6052.4|6048.4|6052.2|6048.2|6052.4|6048.4|6052.2|6048.2|0
1615843500000|2021-03-15 21:25:00|6052|6048|6052.3|6048.3|6052.3|6048.3|6051.9|6047.9|0
1615843800000|2021-03-15 21:30:00|6052.2|6048.2|6052.3|6048.3|6053.2|6049.2|6052.2|6048.2|0
1615844100000|2021-03-15 21:35:00|6052.4|6048.4|6052.3|6048.3|6052.8|6048.8|6052.3|6048.3|0
1615844400000|2021-03-15 21:40:00|6052.4|6048.4|6053.2|6049.2|6053.2|6049.2|6052.4|6048.4|0
1615844700000|2021-03-15 21:45:00|6053|6049|6053.2|6049.2|6053.2|6049.2|6052.2|6048.2|0
1615845000000|2021-03-15 21:50:00|6053|6049|6052.8|6048.8|6053.2|6049.2|6052.5|6048.5|0
1615845300000|2021-03-15 21:55:00|6052.5|6048.5|6052.2|6048.2|6052.8|6048.8|6052.2|6048.2|0
1615845600000|2021-03-15 22:00:00|6052.6|6048.6|6049.2|6045.2|6054.2|6050.2|6049.2|6045.2|0
1615845900000|2021-03-15 22:05:00|6049.6|6045.6|6048.2|6044.2|6049.6|6045.6|6048.2|6044.2|0
1615846200000|2021-03-15 22:10:00|6048.5|6044.5|6049.1|6045.1|6049.1|6045.1|6048.2|6044.2|0
1615846500000|2021-03-15 22:15:00|6049|6045|6048.5|6044.5|6049.6|6045.6|6048.2|6044.2|0
1615846800000|2021-03-15 22:20:00|6048.8|6044.8|6047.5|6043.5|6048.8|6044.8|6047.5|6043.5|0
1615847100000|2021-03-15 22:25:00|6047.6|6043.6|6046.7|6042.7|6047.8|6043.8|6046.1|6042.1|0
1615847400000|2021-03-15 22:30:00|6046.8|6042.8|6048.4|6044.4|6048.7|6044.7|6046.8|6042.8|0
1615847700000|2021-03-15 22:35:00|6048.5|6044.5|6047.8|6043.8|6048.7|6044.7|6047.8|6043.8|0
1615848000000|2021-03-15 22:40:00|6047.9|6043.9|6048.3|6044.3|6048.6|6044.6|6046.7|6042.7|0
1615848300000|2021-03-15 22:45:00|6048.2|6044.2|6046.9|6042.9|6048.3|6044.3|6046.5|6042.5|0
1615848600000|2021-03-15 22:50:00|6047.2|6043.2|6047.3|6043.3|6047.3|6043.3|6045.7|6041.7|0
1615848900000|2021-03-15 22:55:00|6047.5|6043.5|6046.2|6042.2|6047.9|6043.9|6044.8|6040.8|0
1615849200000|2021-03-15 23:00:00|6046.3|6042.3|6045.7|6041.7|6046.8|6042.8|6045.1|6041.1|0
1615849500000|2021-03-15 23:05:00|6045.8|6041.8|6045.4|6041.4|6047.5|6043.5|6045.4|6041.4|0
1615849800000|2021-03-15 23:10:00|6045.1|6041.1|6046.8|6042.8|6047.2|6043.2|6044.5|6040.5|0
1615850100000|2021-03-15 23:15:00|6046.9|6042.9|6047.5|6043.5|6048.6|6044.6|6046.5|6042.5|0
1615850400000|2021-03-15 23:20:00|6047.4|6043.4|6048.9|6044.9|6048.9|6044.9|6047.2|6043.2|0
1615850700000|2021-03-15 23:25:00|6048.8|6044.8|6047.8|6043.8|6048.9|6044.9|6045.1|6041.1|0
1615851000000|2021-03-15 23:30:00|6047.5|6043.5|6046.5|6042.5|6047.8|6043.8|6046.1|6042.1|0
1615851300000|2021-03-15 23:35:00|6046.6|6042.6|6047.3|6043.3|6047.3|6043.3|6046.1|6042.1|0
1615851600000|2021-03-15 23:40:00|6047|6043|6048.1|6044.1|6048.4|6044.4|6047|6043|0
1615851900000|2021-03-15 23:45:00|6048.2|6044.2|6046|6042|6048.4|6044.4|6045.4|6041.4|0
1615852200000|2021-03-15 23:50:00|6046.1|6042.1|6046|6042|6047|6043|6045.6|6041.6|0
1615852500000|2021-03-15 23:55:00|6045.6|6041.6|6045.3|6041.3|6046.7|6042.7|6044.9|6040.9|0
1615852800000|2021-03-16 00:00:00|6045.6|6041.6|6046.7|6042.7|6046.7|6042.7|6044.3|6040.3|0
1615853100000|2021-03-16 00:05:00|6046.5|6042.5|6045|6041|6048.4|6044.4|6045|6041|0
1615853400000|2021-03-16 00:10:00|6044.9|6040.9|6048.7|6044.7|6049.4|6045.4|6044.6|6040.6|0
1615853700000|2021-03-16 00:15:00|6048.8|6044.8|6045.7|6042.7|6050|6047|6044.2|6041.2|0
1615854000000|2021-03-16 00:20:00|6045.8|6042.8|6045.7|6042.7|6046.4|6043.4|6044.1|6041.1|0
1615854300000|2021-03-16 00:25:00|6045.6|6042.6|6044.2|6041.2|6045.7|6042.7|6042.6|6039.6|0
1615854600000|2021-03-16 00:30:00|6044.3|6041.3|6044.2|6041.2|6045.7|6042.7|6044.1|6041.1|0
1615854900000|2021-03-16 00:35:00|6044.5|6041.5|6047.3|6044.3|6048.8|6045.8|6044.2|6041.2|0
1615855200000|2021-03-16 00:40:00|6047.2|6044.2|6047.3|6044.3|6047.3|6044.3|6045.8|6042.8|0
1615855500000|2021-03-16 00:45:00|6047.4|6044.4|6045.9|6042.9|6047.4|6044.4|6045.9|6042.9|0
1615855800000|2021-03-16 00:50:00|6046.4|6043.4|6047.4|6044.4|6048.1|6045.1|6046.4|6043.4|0
1615856100000|2021-03-16 00:55:00|6047.1|6044.1|6045.9|6042.9|6047.4|6044.4|6045.9|6042.9|0
1615856400000|2021-03-16 01:00:00|6046.2|6043.2|6048.8|6045.8|6050.3|6047.3|6046.2|6043.2|0
1615856700000|2021-03-16 01:05:00|6048.7|6045.7|6053.2|6050.2|6053.2|6050.2|6048.7|6045.7|0
1615857000000|2021-03-16 01:10:00|6052.7|6049.7|6055.1|6052.1|6055.1|6052.1|6051.8|6048.8|0
1615857300000|2021-03-16 01:15:00|6054.8|6051.8|6056.9|6053.9|6058.4|6055.4|6054.4|6051.4|0
1615857600000|2021-03-16 01:20:00|6057.3|6054.3|6055.6|6052.6|6058|6055|6055.6|6052.6|0
1615857900000|2021-03-16 01:25:00|6055.7|6052.7|6057.1|6054.1|6057.2|6054.2|6055.6|6052.6|0
1615858200000|2021-03-16 01:30:00|6057.2|6054.2|6054.1|6051.1|6057.2|6054.2|6054.1|6051.1|0
1615858500000|2021-03-16 01:35:00|6054.2|6051.2|6055.5|6052.5|6057.1|6054.1|6054.1|6051.1|0
1615858800000|2021-03-16 01:40:00|6055.6|6052.6|6055.6|6052.6|6057.2|6054.2|6054.1|6051.1|0
1615859100000|2021-03-16 01:45:00|6055.3|6052.3|6059.1|6056.1|6059.1|6056.1|6054.9|6051.9|0
1615859400000|2021-03-16 01:50:00|6059|6056|6061|6058|6062.5|6059.5|6057.6|6054.6|0
1615859700000|2021-03-16 01:55:00|6061.3|6058.3|6059.3|6056.3|6062.4|6059.4|6059.2|6056.2|0
1615860000000|2021-03-16 02:00:00|6059|6056|6054.8|6051.8|6059.3|6056.3|6054.8|6051.8|0
1615860300000|2021-03-16 02:05:00|6054.9|6051.9|6055.5|6052.5|6056.2|6053.2|6054.8|6051.8|0
1615860600000|2021-03-16 02:10:00|6055.8|6052.8|6053.2|6050.2|6056.3|6053.3|6051.6|6048.6|0
1615860900000|2021-03-16 02:15:00|6052.6|6049.6|6054.6|6051.6|6056.2|6053.2|6051.7|6048.7|0
1615861200000|2021-03-16 02:20:00|6054.7|6051.7|6054.8|6051.8|6055.5|6052.5|6053.2|6050.2|0
1615861500000|2021-03-16 02:25:00|6054.9|6051.9|6056.3|6053.3|6057.8|6054.8|6054.8|6051.8|0
1615861800000|2021-03-16 02:30:00|6056.2|6053.2|6051.8|6048.8|6056.3|6053.3|6051.7|6048.7|0
1615862100000|2021-03-16 02:35:00|6052.1|6049.1|6051.8|6048.8|6053.5|6050.5|6051.8|6048.8|0
1615862400000|2021-03-16 02:40:00|6051.5|6048.5|6051.9|6048.9|6052.6|6049.6|6050.4|6047.4|0
1615862700000|2021-03-16 02:45:00|6052|6049|6054.9|6051.9|6055|6052|6052|6049|0
1615863000000|2021-03-16 02:50:00|6054.6|6051.6|6054.9|6051.9|6056.4|6053.4|6053.5|6050.5|0
1615863300000|2021-03-16 02:55:00|6055|6052|6056.7|6053.7|6056.7|6053.7|6055|6052|0
1615863600000|2021-03-16 03:00:00|6057|6054|6056.7|6053.7|6058.2|6055.2|6056.7|6053.7|0
1615863900000|2021-03-16 03:05:00|6057.8|6054.8|6059.5|6056.5|6059.6|6056.6|6057.8|6054.8|0
1615864200000|2021-03-16 03:10:00|6059.6|6056.6|6058.1|6055.1|6061|6058|6058|6055|0
1615864500000|2021-03-16 03:15:00|6058|6055|6058|6055|6058|6055|6056.5|6053.5|0
1615864800000|2021-03-16 03:20:00|6057.8|6054.8|6056.6|6053.6|6058|6055|6056.5|6053.5|0
1615865100000|2021-03-16 03:25:00|6057.1|6054.1|6058.2|6055.2|6058.2|6055.2|6057.1|6054.1|0
1615865400000|2021-03-16 03:30:00|6058.1|6055.1|6055.1|6052.1|6058.1|6055.1|6053.7|6050.7|0
1615865700000|2021-03-16 03:35:00|6054.9|6051.9|6056.8|6053.8|6056.8|6053.8|6054.4|6051.4|0
1615866000000|2021-03-16 03:40:00|6057.1|6054.1|6057.5|6054.5|6058.3|6055.3|6056.6|6053.6|0
1615866300000|2021-03-16 03:45:00|6057.8|6054.8|6055.8|6052.8|6058.2|6055.2|6055.1|6052.1|0
1615866600000|2021-03-16 03:50:00|6056.1|6053.1|6055.7|6052.7|6056.5|6053.5|6053.4|6050.4|0
1615866900000|2021-03-16 03:55:00|6055.4|6052.4|6054.9|6051.9|6056.4|6053.4|6053.5|6050.5|0
1615867200000|2021-03-16 04:00:00|6054.3|6051.3|6054.9|6051.9|6055|6052|6053.4|6050.4|0
1615867500000|2021-03-16 04:05:00|6055|6052|6053.5|6050.5|6055|6052|6053.5|6050.5|0
1615867800000|2021-03-16 04:10:00|6053.4|6050.4|6052|6049|6053.4|6050.4|6051.9|6048.9|0
1615868100000|2021-03-16 04:15:00|6052.1|6049.1|6051.9|6048.9|6052.1|6049.1|6051.9|6048.9|0
1615868400000|2021-03-16 04:20:00|6051.2|6048.2|6050.5|6047.5|6051.9|6048.9|6049.7|6046.7|0
1615868700000|2021-03-16 04:25:00|6050.6|6047.6|6052.1|6049.1|6052.2|6049.2|6050.6|6047.6|0
1615869000000|2021-03-16 04:30:00|6052.2|6049.2|6052.2|6049.2|6052.2|6049.2|6052.1|6049.1|0
1615869300000|2021-03-16 04:35:00|6052.3|6049.3|6052.1|6049.1|6052.3|6049.3|6052.1|6049.1|0
1615869600000|2021-03-16 04:40:00|6052.2|6049.2|6052.2|6049.2|6052.3|6049.3|6052.1|6049.1|0
1615869900000|2021-03-16 04:45:00|6052.4|6049.4|6052.3|6049.3|6052.4|6049.4|6052.3|6049.3|0
1615870200000|2021-03-16 04:50:00|6052.4|6049.4|6052.4|6049.4|6053.9|6050.9|6052.3|6049.3|0
1615870500000|2021-03-16 04:55:00|6052.5|6049.5|6052.5|6049.5|6053.9|6050.9|6052.4|6049.4|0
1615870800000|2021-03-16 05:00:00|6052.4|6049.4|6051.5|6048.5|6053.9|6050.9|6050.7|6047.7|0
1615871100000|2021-03-16 05:05:00|6051.8|6048.8|6052.3|6049.3|6053.8|6050.8|6051.5|6048.5|0
1615871400000|2021-03-16 05:10:00|6052.6|6049.6|6052.4|6049.4|6053.8|6050.8|6052.3|6049.3|0
1615871700000|2021-03-16 05:15:00|6052.3|6049.3|6052.4|6049.4|6052.4|6049.4|6052.3|6049.3|0
1615872000000|2021-03-16 05:20:00|6052.5|6049.5|6052.4|6049.4|6053.2|6050.2|6052.4|6049.4|0
1615872300000|2021-03-16 05:25:00|6052.5|6049.5|6052.4|6049.4|6053.9|6050.9|6052.4|6049.4|0
1615872600000|2021-03-16 05:30:00|6052.7|6049.7|6054|6051|6054|6051|6052.7|6049.7|0
1615872900000|2021-03-16 05:35:00|6053.9|6050.9|6054.3|6051.3|6054.3|6051.3|6053.9|6050.9|0
1615873200000|2021-03-16 05:40:00|6054.2|6051.2|6054.1|6051.1|6054.3|6051.3|6053.4|6050.4|0
1615873500000|2021-03-16 05:45:00|6054.2|6051.2|6054.2|6051.2|6054.2|6051.2|6054.1|6051.1|0
1615873800000|2021-03-16 05:50:00|6054.1|6051.1|6053.4|6050.4|6054.2|6051.2|6052.6|6049.6|0
1615874100000|2021-03-16 05:55:00|6053.3|6050.3|6054.1|6051.1|6054.9|6051.9|6053.3|6050.3|0
1615874400000|2021-03-16 06:00:00|6054.4|6051.4|6053.3|6050.3|6055.7|6052.7|6053.2|6050.2|0
1615874700000|2021-03-16 06:05:00|6053.6|6050.6|6054.7|6051.7|6054.8|6051.8|6053.3|6050.3|0
1615875000000|2021-03-16 06:10:00|6054.1|6051.1|6051.6|6048.6|6054.1|6051.1|6050.1|6047.1|0
1615875300000|2021-03-16 06:15:00|6051.7|6048.7|6051.7|6048.7|6051.7|6048.7|6051.6|6048.6|0
1615875600000|2021-03-16 06:20:00|6051.8|6048.8|6051.5|6048.5|6053.2|6050.2|6050.1|6047.1|0
1615875900000|2021-03-16 06:25:00|6051.6|6048.6|6051.7|6048.7|6051.7|6048.7|6051.5|6048.5|0
1615876200000|2021-03-16 06:30:00|6051.6|6048.6|6051.7|6048.7|6051.8|6048.8|6050.9|6047.9|0
1615876500000|2021-03-16 06:35:00|6051.8|6048.8|6053.3|6050.3|6053.4|6050.4|6051.7|6048.7|0
1615876800000|2021-03-16 06:40:00|6053.4|6050.4|6053.3|6050.3|6053.4|6050.4|6052.6|6049.6|0
1615877100000|2021-03-16 06:45:00|6053.4|6050.4|6056.7|6053.7|6056.7|6053.7|6053.4|6050.4|0
1615877400000|2021-03-16 06:50:00|6056.1|6053.1|6056.6|6053.6|6056.7|6053.7|6055.2|6052.2|0
1615877700000|2021-03-16 06:55:00|6056.7|6053.7|6059.6|6056.6|6059.6|6056.6|6056.6|6053.6|0
1615878000000|2021-03-16 07:00:00|6059.4|6056.4|6055.1|6053.1|6060.3|6056.9|6050.4|6048.4|328
1615878300000|2021-03-16 07:05:00|6054.9|6052.9|6055.6|6053.6|6057.6|6055.6|6054.9|6052.9|162
1615878600000|2021-03-16 07:10:00|6055.9|6053.9|6054.4|6052.4|6055.9|6053.9|6052.9|6050.9|103
1615878900000|2021-03-16 07:15:00|6055.6|6053.6|6056.1|6054.1|6056.6|6054.6|6054.9|6052.9|93
1615879200000|2021-03-16 07:20:00|6055.9|6053.9|6056.6|6054.6|6057.1|6055.1|6055.6|6053.6|81
1615879500000|2021-03-16 07:25:00|6056.9|6054.9|6054.4|6052.4|6057.4|6055.4|6053.9|6051.9|127
1615879800000|2021-03-16 07:30:00|6054.6|6052.6|6053.9|6051.9|6055.4|6053.4|6052.4|6050.4|923
1615880100000|2021-03-16 07:35:00|6053.6|6051.6|6053.4|6051.4|6056.1|6054.1|6053.4|6051.4|127
1615880400000|2021-03-16 07:40:00|6053.1|6051.1|6053.9|6051.9|6053.9|6051.9|6052.4|6050.4|76
1615880700000|2021-03-16 07:45:00|6053.6|6051.6|6052.9|6050.9|6053.9|6051.9|6052.4|6050.4|91
1615881000000|2021-03-16 07:50:00|6053.1|6051.1|6053.4|6051.4|6053.6|6051.6|6051.4|6049.4|99
1615881300000|2021-03-16 07:55:00|6053.6|6051.6|6052.6|6050.6|6055.6|6053.6|6052.4|6050.4|363
1615881600000|2021-03-16 08:00:00|6052.4|6050.4|6050.1|6049.1|6055.1|6054.1|6047.6|6046.6|3244
1615881900000|2021-03-16 08:05:00|6049.9|6048.9|6044.4|6043.4|6054.6|6053.6|6044.4|6043.4|719
1615882200000|2021-03-16 08:10:00|6044.6|6043.6|6055.1|6054.1|6056.6|6055.6|6044.6|6043.6|2327
1615882500000|2021-03-16 08:15:00|6055.4|6054.4|6053.6|6052.6|6057.1|6056.1|6051.6|6050.6|1184
1615882800000|2021-03-16 08:20:00|6053.9|6052.9|6054.4|6053.4|6056.4|6055.4|6051.4|6050.4|439
1615883100000|2021-03-16 08:25:00|6054.6|6053.6|6052.4|6051.4|6056.9|6055.9|6051.9|6050.9|2863
1615883400000|2021-03-16 08:30:00|6051.9|6050.9|6052.9|6051.9|6055.4|6054.4|6051.9|6050.9|421
1615883700000|2021-03-16 08:35:00|6053.4|6052.4|6046.9|6045.9|6054.4|6053.4|6045.6|6044.6|565
1615884000000|2021-03-16 08:40:00|6047|6046|6045|6044|6047|6046|6044|6043|1702
1615884300000|2021-03-16 08:45:00|6045.5|6044.5|6040|6039|6046.2|6045.2|6040|6039|4728
1615884600000|2021-03-16 08:50:00|6040.2|6039.2|6038.5|6037.5|6043.7|6042.7|6037.7|6036.7|2171
1615884900000|2021-03-16 08:55:00|6038.7|6037.7|6039.5|6038.5|6043|6042|6038.5|6037.5|3500
1615885200000|2021-03-16 09:00:00|6039.7|6038.7|6041|6040|6041|6040|6038|6037|317
1615885500000|2021-03-16 09:05:00|6041.2|6040.2|6047|6046|6049.5|6048.5|6041.2|6040.2|833
1615885800000|2021-03-16 09:10:00|6046.7|6045.7|6048.5|6047.5|6052|6051|6046.5|6045.5|3366
1615886100000|2021-03-16 09:15:00|6048.7|6047.7|6047.7|6046.7|6051|6050|6047.5|6046.5|322
1615886400000|2021-03-16 09:20:00|6048|6047|6046.5|6045.5|6048|6047|6045.2|6044.2|318
1615886700000|2021-03-16 09:25:00|6046.2|6045.2|6043.7|6042.7|6047.5|6046.5|6043|6042|583
1615887000000|2021-03-16 09:30:00|6044|6043|6040.2|6039.2|6044|6043|6039.5|6038.5|2326
1615887300000|2021-03-16 09:35:00|6040.5|6039.5|6040.5|6039.5|6042.2|6041.2|6039.7|6038.7|838
1615887600000|2021-03-16 09:40:00|6040.7|6039.7|6040.5|6039.5|6042|6041|6039.5|6038.5|11301
1615887900000|2021-03-16 09:45:00|6040.7|6039.7|6038|6037|6041|6040|6037.5|6036.5|12535
1615888200000|2021-03-16 09:50:00|6038.2|6037.2|6037.5|6036.5|6041.2|6040.2|6036.7|6035.7|2926
1615888500000|2021-03-16 09:55:00|6037.7|6036.7|6039.7|6038.7|6040.7|6039.7|6037.5|6036.5|1236
1615888800000|2021-03-16 10:00:00|6040|6039|6038.5|6037.5|6041.7|6040.7|6038.2|6037.2|1330
1615889100000|2021-03-16 10:05:00|6038.2|6037.2|6036.7|6035.7|6038.5|6037.5|6036|6035|3319
1615889400000|2021-03-16 10:10:00|6036.5|6035.5|6038.5|6037.5|6040.2|6039.2|6034.5|6033.5|689
1615889700000|2021-03-16 10:15:00|6039|6038|6039|6038|6041|6040|6038|6037|382
1615890000000|2021-03-16 10:20:00|6038.7|6037.7|6038.2|6037.2|6043.5|6042.5|6038|6037|1379
1615890300000|2021-03-16 10:25:00|6038.5|6037.5|6039|6038|6040.5|6039.5|6038.5|6037.5|4250
1615890600000|2021-03-16 10:30:00|6039.2|6038.2|6042.2|6041.2|6042.5|6041.5|6038|6037|332
1615890900000|2021-03-16 10:35:00|6042|6041|6044.7|6043.7|6045|6044|6042|6041|3112
1615891200000|2021-03-16 10:40:00|6044.5|6043.5|6049|6048|6049.5|6048.5|6044|6043|2116
1615891500000|2021-03-16 10:45:00|6048.5|6047.5|6047|6046|6048.7|6047.7|6044.5|6043.5|172
1615891800000|2021-03-16 10:50:00|6046.7|6045.7|6046.5|6045.5|6048.2|6047.2|6043.5|6042.5|2278
1615892100000|2021-03-16 10:55:00|6046.7|6045.7|6048.2|6047.2|6048.5|6047.5|6045.2|6044.2|421
1615892400000|2021-03-16 11:00:00|6048|6047|6050.7|6049.7|6053|6052|6048|6047|619
1615892700000|2021-03-16 11:05:00|6050.5|6049.5|6050|6049|6052|6051|6049.7|6048.7|3141
1615893000000|2021-03-16 11:10:00|6049.7|6048.7|6052.2|6051.2|6052.2|6051.2|6049.5|6048.5|568
1615893300000|2021-03-16 11:15:00|6052|6051|6052.7|6051.7|6055|6054|6052|6051|3021
1615893600000|2021-03-16 11:20:00|6053|6052|6051.5|6050.5|6054.2|6053.2|6051.5|6050.5|2591
1615893900000|2021-03-16 11:25:00|6051.7|6050.7|6052.2|6051.2|6054.5|6053.5|6051|6050|497
1615894200000|2021-03-16 11:30:00|6052.5|6051.5|6050.7|6049.7|6053|6052|6050.5|6049.5|438
1615894500000|2021-03-16 11:35:00|6051|6050|6050|6049|6052.5|6051.5|6050|6049|4917
1615894800000|2021-03-16 11:40:00|6050.5|6049.5|6050.7|6049.7|6051.7|6050.7|6049.7|6048.7|285
1615895100000|2021-03-16 11:45:00|6050.5|6049.5|6054.5|6053.5|6054.7|6053.7|6050.5|6049.5|237
1615895400000|2021-03-16 11:50:00|6054.2|6053.2|6053|6052|6054.5|6053.5|6052.2|6051.2|281
1615895700000|2021-03-16 11:55:00|6053.2|6052.2|6053.7|6052.7|6055.5|6054.5|6052.5|6051.5|232
1615896000000|2021-03-16 12:00:00|6053.5|6052.5|6054.7|6053.7|6055.5|6054.5|6053.5|6052.5|485
1615896300000|2021-03-16 12:05:00|6054.5|6053.5|6057.5|6056.5|6058|6057|6054|6053|436
1615896600000|2021-03-16 12:10:00|6057.7|6056.7|6059.2|6058.2|6059.5|6058.5|6055.7|6054.7|179
1615896900000|2021-03-16 12:15:00|6059|6058|6058.2|6057.2|6059.7|6058.7|6056.5|6055.5|275
1615897200000|2021-03-16 12:20:00|6058|6057|6056.2|6055.2|6058.5|6057.5|6055.5|6054.5|125
1615897500000|2021-03-16 12:25:00|6056|6055|6054.2|6053.2|6056|6055|6053.5|6052.5|211
1615897800000|2021-03-16 12:30:00|6054|6053|6052.5|6051.5|6056.2|6055.2|6050|6049|240
1615898100000|2021-03-16 12:35:00|6052.7|6051.7|6054.7|6053.7|6055|6054|6051|6050|93
1615898400000|2021-03-16 12:40:00|6055|6054|6054.3|6053.3|6056.5|6055.5|6053.5|6052.5|253
1615898700000|2021-03-16 12:45:00|6054|6053|6055.8|6054.8|6056.8|6055.8|6054|6053|90
1615899000000|2021-03-16 12:50:00|6056|6055|6056|6055|6057.5|6056.5|6055.3|6054.3|227
1615899300000|2021-03-16 12:55:00|6056.3|6055.3|6054.3|6053.3|6056.8|6055.8|6054.3|6053.3|595
1615899600000|2021-03-16 13:00:00|6054.5|6053.5|6051.3|6050.3|6055.5|6054.5|6051.3|6050.3|281
1615899900000|2021-03-16 13:05:00|6051.5|6050.5|6054.3|6053.3|6054.3|6053.3|6051.3|6050.3|296
1615900200000|2021-03-16 13:10:00|6054|6053|6057.5|6056.5|6057.5|6056.5|6052.3|6051.3|391
1615900500000|2021-03-16 13:15:00|6057.3|6056.3|6060.3|6059.3|6060.3|6059.3|6056.8|6055.8|1798
1615900800000|2021-03-16 13:20:00|6060|6059|6059.8|6058.8|6062.3|6061.3|6058.8|6057.8|278
1615901100000|2021-03-16 13:25:00|6059.5|6058.5|6058.8|6057.8|6060|6059|6058|6057|251
1615901400000|2021-03-16 13:30:00|6059.3|6058.3|6053.8|6052.8|6060.3|6059.3|6052.8|6051.8|700
1615901700000|2021-03-16 13:35:00|6053.5|6052.5|6048.3|6047.3|6054.3|6053.3|6047.8|6046.8|704
1615902000000|2021-03-16 13:40:00|6048.5|6047.5|6046.8|6045.8|6048.5|6047.5|6045.5|6044.5|1832
1615902300000|2021-03-16 13:45:00|6047.3|6046.3|6049.8|6048.8|6049.8|6048.8|6046|6045|689
1615902600000|2021-03-16 13:50:00|6049.5|6048.5|6048.8|6047.8|6050.8|6049.8|6046.8|6045.8|350
1615902900000|2021-03-16 13:55:00|6049|6048|6048.5|6047.5|6050.8|6049.8|6048.3|6047.3|447
1615903200000|2021-03-16 14:00:00|6048.3|6047.3|6044.3|6043.3|6050|6049|6044.3|6043.3|1108
1615903500000|2021-03-16 14:05:00|6043.8|6042.8|6042.8|6041.8|6044.3|6043.3|6041.8|6040.8|4276
1615903800000|2021-03-16 14:10:00|6042.5|6041.5|6042.3|6041.3|6043.5|6042.5|6040.3|6039.3|533
1615904100000|2021-03-16 14:15:00|6042.8|6041.8|6044.8|6043.8|6046.8|6045.8|6041.3|6040.3|1237
1615904400000|2021-03-16 14:20:00|6044.5|6043.5|6045|6044|6047.5|6046.5|6044|6043|535
1615904700000|2021-03-16 14:25:00|6045.3|6044.3|6045.3|6044.3|6045.5|6044.5|6043.8|6042.8|328
1615905000000|2021-03-16 14:30:00|6045|6044|6045.3|6044.3|6046.3|6045.3|6043.8|6042.8|465
1615905300000|2021-03-16 14:35:00|6045.5|6044.5|6041.8|6040.8|6045.8|6044.8|6041.3|6040.3|2988
1615905600000|2021-03-16 14:40:00|6042|6041|6038.8|6037.8|6042.3|6041.3|6038.3|6037.3|382
1615905900000|2021-03-16 14:45:00|6039|6038|6043.3|6042.3|6043.8|6042.8|6038.8|6037.8|546
1615906200000|2021-03-16 14:50:00|6043|6042|6043.3|6042.3|6044.3|6043.3|6042.8|6041.8|416
1615906500000|2021-03-16 14:55:00|6043|6042|6042.3|6041.3|6043.8|6042.8|6039.8|6038.8|2849
1615906800000|2021-03-16 15:00:00|6042.5|6041.5|6042|6041|6042.8|6041.8|6039.8|6038.8|500
1615907100000|2021-03-16 15:05:00|6042.3|6041.3|6042.8|6041.8|6042.8|6041.8|6040.3|6039.3|7639
1615907400000|2021-03-16 15:10:00|6042.5|6041.5|6050.3|6049.3|6050.3|6049.3|6042.5|6041.5|798
1615907700000|2021-03-16 15:15:00|6049.8|6048.8|6048.8|6047.8|6052.8|6051.8|6048|6047|403
1615908000000|2021-03-16 15:20:00|6049|6048|6050.8|6049.8|6052.3|6051.3|6047.8|6046.8|751
1615908300000|2021-03-16 15:25:00|6050.5|6049.5|6056.8|6055.8|6056.8|6055.8|6050.3|6049.3|553
1615908600000|2021-03-16 15:30:00|6056.5|6055.5|6058.8|6057.8|6061.8|6060.8|6055.3|6054.3|1015
1615908900000|2021-03-16 15:35:00|6058.5|6057.5|6058.5|6057.5|6061.8|6060.8|6056.3|6055.3|1203
1615909200000|2021-03-16 15:40:00|6058.8|6057.8|6059.8|6058.8|6061.8|6060.8|6058|6057|440
1615909500000|2021-03-16 15:45:00|6059.5|6058.5|6059.5|6058.5|6060.3|6059.3|6058.5|6057.5|631
1615909800000|2021-03-16 15:50:00|6059.8|6058.8|6059.5|6058.5|6060|6059|6057.8|6056.8|1304
1615910100000|2021-03-16 15:55:00|6059.3|6058.3|6059.8|6058.8|6060|6059|6056.8|6055.8|2945
1615910400000|2021-03-16 16:00:00|6059.5|6058.5|6058.8|6057.8|6060|6059|6058|6057|334
1615910700000|2021-03-16 16:05:00|6059|6058|6059.5|6058.5|6061.3|6060.3|6058.3|6057.3|363
1615911000000|2021-03-16 16:10:00|6059.3|6058.3|6057.5|6056.5|6061.3|6060.3|6057.3|6056.3|361
1615911300000|2021-03-16 16:15:00|6057.3|6056.3|6056.8|6055.8|6059.5|6058.5|6056.3|6055.3|1045
1615911600000|2021-03-16 16:20:00|6056.3|6055.3|6058|6057|6060.3|6059.3|6056.3|6055.3|2468
1615911900000|2021-03-16 16:25:00|6057.8|6056.8|6061.3|6060.3|6061.3|6060.3|6056.8|6055.8|1721
1615912200000|2021-03-16 16:30:00|6061.8|6059.8|6057.5|6055.5|6066.3|6064.3|6057.5|6055.5|3128
1615912500000|2021-03-16 16:35:00|6057.3|6055.3|6061.3|6059.3|6061.3|6059.3|6056.3|6054.3|1300
1615912800000|2021-03-16 16:40:00|6061|6059|6060.3|6058.3|6062.8|6060.8|6060|6058|1451
1615913100000|2021-03-16 16:45:00|6060.5|6058.5|6061.3|6059.3|6061.8|6059.8|6060.3|6058.3|60
1615913400000|2021-03-16 16:50:00|6061|6059|6061|6059|6061.3|6059.3|6059.8|6057.8|4110
1615913700000|2021-03-16 16:55:00|6061.3|6059.3|6059.3|6057.3|6061.3|6059.3|6059.3|6057.3|126
1615914000000|2021-03-16 17:00:00|6059.5|6057.5|6060.8|6058.8|6062.8|6060.8|6058.5|6056.5|556
1615914300000|2021-03-16 17:05:00|6061|6059|6059.5|6057.5|6061.3|6059.3|6058.5|6056.5|116
1615914600000|2021-03-16 17:10:00|6059.8|6057.8|6060.3|6058.3|6061.5|6059.5|6058.3|6056.3|135
1615914900000|2021-03-16 17:15:00|6060|6058|6062.5|6060.5|6063.5|6061.5|6059.5|6057.5|973
1615915200000|2021-03-16 17:20:00|6062.8|6060.8|6059|6057|6062.8|6060.8|6058.3|6056.3|1553
1615915500000|2021-03-16 17:25:00|6059.3|6057.3|6058.3|6056.3|6059.8|6057.8|6057.8|6055.8|148
1615915800000|2021-03-16 17:30:00|6058.5|6056.5|6058.5|6056.5|6058.8|6056.8|6056.8|6054.8|68
1615916100000|2021-03-16 17:35:00|6058.3|6056.3|6055.3|6053.3|6058.5|6056.5|6055|6053|47
1615916400000|2021-03-16 17:40:00|6055|6053|6054.3|6052.3|6055.8|6053.8|6054|6052|67
1615916700000|2021-03-16 17:45:00|6054.5|6052.5|6054.8|6052.8|6055.8|6053.8|6054.5|6052.5|31
1615917000000|2021-03-16 17:50:00|6055|6053|6054.5|6052.5|6056|6054|6054.3|6052.3|165
1615917300000|2021-03-16 17:55:00|6054.3|6052.3|6054.5|6052.5|6056|6054|6053.8|6051.8|52
1615917600000|2021-03-16 18:00:00|6054.3|6052.3|6056.3|6054.3|6056.3|6054.3|6053|6051|33
1615917900000|2021-03-16 18:05:00|6056|6054|6054.5|6052.5|6056.5|6054.5|6053|6051|76
1615918200000|2021-03-16 18:10:00|6054.8|6052.8|6054.8|6052.8|6055.8|6053.8|6053.8|6051.8|14
1615918500000|2021-03-16 18:15:00|6054.5|6052.5|6054.8|6052.8|6056.5|6054.5|6054.3|6052.3|18
1615918800000|2021-03-16 18:20:00|6054.5|6052.5|6052.5|6050.5|6054.5|6052.5|6051.8|6049.8|150
1615919100000|2021-03-16 18:25:00|6052.8|6050.8|6050|6048|6052.8|6050.8|6049.8|6047.8|115
1615919400000|2021-03-16 18:30:00|6049.8|6047.8|6052.8|6050.8|6053.3|6051.3|6049.8|6047.8|83
1615919700000|2021-03-16 18:35:00|6052.5|6050.5|6051.3|6049.3|6053.3|6051.3|6050.8|6048.8|132
1615920000000|2021-03-16 18:40:00|6051.5|6049.5|6049.8|6047.8|6053|6051|6049.3|6047.3|77
1615920300000|2021-03-16 18:45:00|6050.3|6048.3|6050.3|6048.3|6051.3|6049.3|6049.3|6047.3|62
1615920600000|2021-03-16 18:50:00|6050|6048|6053.3|6051.3|6054|6052|6050|6048|57
1615920900000|2021-03-16 18:55:00|6053|6051|6054|6052|6054.8|6052.8|6052.8|6050.8|46
1615921200000|2021-03-16 19:00:00|6054.3|6052.3|6054.5|6052.5|6055|6053|6051.3|6049.3|36
1615921500000|2021-03-16 19:05:00|6054.3|6052.3|6055.3|6053.3|6056.3|6054.3|6054|6052|16
1615921800000|2021-03-16 19:10:00|6055.5|6053.5|6056.8|6054.8|6057.8|6055.8|6055.3|6053.3|15
1615922100000|2021-03-16 19:15:00|6056.5|6054.5|6058|6056|6058.3|6056.3|6056.5|6054.5|1001
1615922400000|2021-03-16 19:20:00|6058.3|6056.3|6058|6056|6058.8|6056.8|6057.3|6055.3|21
1615922700000|2021-03-16 19:25:00|6058.3|6056.3|6056|6054|6058.3|6056.3|6056|6054|15
1615923000000|2021-03-16 19:30:00|6056.3|6054.3|6059.8|6057.8|6060.3|6058.3|6055.5|6053.5|55
1615923300000|2021-03-16 19:35:00|6060|6058|6059|6057|6060.5|6058.5|6058.3|6056.3|29
1615923600000|2021-03-16 19:40:00|6058.8|6056.8|6057|6055|6060|6058|6056.5|6054.5|11
1615923900000|2021-03-16 19:45:00|6057.3|6055.3|6056.8|6054.8|6059.5|6057.5|6056.8|6054.8|46
1615924200000|2021-03-16 19:50:00|6057|6055|6056.3|6054.3|6059|6057|6055.5|6053.5|85
1615924500000|2021-03-16 19:55:00|6056.5|6054.5|6053.5|6051.5|6056.5|6054.5|6051.8|6049.8|159
1615924800000|2021-03-16 20:00:00|6053.3|6051.3|6054.8|6052.8|6055|6053|6052.5|6050.5|25
1615925100000|2021-03-16 20:05:00|6055|6053|6055.5|6053.5|6056.3|6054.3|6054.5|6052.5|7
1615925400000|2021-03-16 20:10:00|6055.3|6053.3|6056.8|6054.8|6056.8|6054.8|6055.3|6053.3|9
1615925700000|2021-03-16 20:15:00|6056.5|6054.5|6057|6055|6057|6055|6056.3|6054.3|9
1615926000000|2021-03-16 20:20:00|||||||||2
1615926300000|2021-03-16 20:25:00|6057.3|6055.3|6057|6055|6057.3|6055.3|6057|6055|7
1615926600000|2021-03-16 20:30:00|6057.3|6055.3|6057.5|6055.5|6057.8|6055.8|6056.8|6054.8|3
1615926900000|2021-03-16 20:35:00|6057.3|6055.3|6056.8|6054.8|6057.5|6055.5|6056.5|6054.5|5
1615927200000|2021-03-16 20:40:00|6056.5|6054.5|6056.8|6054.8|6056.8|6054.8|6056.5|6054.5|4
1615927500000|2021-03-16 20:45:00|6057|6055|6057.3|6055.3|6057.8|6055.8|6057|6055|2
1615927800000|2021-03-16 20:50:00|6057|6055|6056.8|6054.8|6057|6055|6056.5|6054.5|0
1615928100000|2021-03-16 20:55:00|6057|6055|6056.5|6054.5|6057.3|6055.3|6055|6053|87
1615928400000|2021-03-16 21:00:00|6056.9|6052.9|6059.2|6055.2|6059.2|6055.2|6056.8|6052.8|0
1615928700000|2021-03-16 21:05:00|6059.1|6055.1|6060.6|6056.6|6060.6|6056.6|6059.1|6055.1|0
1615929000000|2021-03-16 21:10:00|6060.5|6056.5|6060.4|6056.4|6060.5|6056.5|6060.4|6056.4|0
1615929300000|2021-03-16 21:15:00|6060.3|6056.3|6060|6056|6060.5|6056.5|6059.9|6055.9|0
1615929600000|2021-03-16 21:20:00|6060.3|6056.3|6059.5|6055.5|6060.3|6056.3|6059.5|6055.5|0
1615929900000|2021-03-16 21:25:00|6059.4|6055.4|6058.9|6054.9|6059.4|6055.4|6058.5|6054.5|0
1615930200000|2021-03-16 21:30:00|6058.6|6054.6|6058.6|6054.6|6058.9|6054.9|6058.5|6054.5|0
1615930500000|2021-03-16 21:35:00|6058.5|6054.5|6058.6|6054.6|6059|6055|6058.5|6054.5|0
1615930800000|2021-03-16 21:40:00|6058.5|6054.5|6059.2|6055.2|6059.2|6055.2|6058.3|6054.3|0
1615931100000|2021-03-16 21:45:00|6059.4|6055.4|6059.5|6055.5|6060|6056|6059.2|6055.2|0
1615931400000|2021-03-16 21:50:00|6059.4|6055.4|6060.7|6056.7|6060.8|6056.8|6059.4|6055.4|0
1615931700000|2021-03-16 21:55:00|6060.8|6056.8|6059.5|6055.5|6060.8|6056.8|6059.3|6055.3|0
1615932000000|2021-03-16 22:00:00|6059.4|6055.4|6063.7|6059.7|6064.1|6060.1|6059.4|6055.4|0
1615932300000|2021-03-16 22:05:00|6063.8|6059.8|6063.1|6059.1|6064.1|6060.1|6062.8|6058.8|0
1615932600000|2021-03-16 22:10:00|6063.3|6059.3|6061.9|6057.9|6063.7|6059.7|6061.6|6057.6|0
1615932900000|2021-03-16 22:15:00|6061.8|6057.8|6061.7|6057.7|6061.8|6057.8|6060|6056|0
1615933200000|2021-03-16 22:20:00|6061.6|6057.6|6060.7|6056.7|6062|6058|6060.7|6056.7|0
1615933500000|2021-03-16 22:25:00|6061|6057|6061|6057|6061|6057|6060.6|6056.6|0
1615933800000|2021-03-16 22:30:00|6060.9|6056.9|6059.9|6055.9|6060.9|6056.9|6059.1|6055.1|0
1615934100000|2021-03-16 22:35:00|6059.8|6055.8|6059.9|6055.9|6059.9|6055.9|6059.2|6055.2|0
1615934400000|2021-03-16 22:40:00|6060.3|6056.3|6061.6|6057.6|6061.9|6057.9|6060.3|6056.3|0
1615934700000|2021-03-16 22:45:00|6061.4|6057.4|6062.7|6058.7|6062.7|6058.7|6061.3|6057.3|0
1615935000000|2021-03-16 22:50:00|6062.6|6058.6|6060.9|6056.9|6062.6|6058.6|6060.9|6056.9|0
1615935300000|2021-03-16 22:55:00|6061|6057|6061.3|6057.3|6061.6|6057.6|6060.6|6056.6|0
1615935600000|2021-03-16 23:00:00|6061.2|6057.2|6060.6|6056.6|6061.5|6057.5|6059.2|6055.2|0
1615935900000|2021-03-16 23:05:00|6060.8|6056.8|6061.9|6057.9|6063|6059|6060.8|6056.8|0
1615936200000|2021-03-16 23:10:00|6062.2|6058.2|6059.5|6055.5|6062.6|6058.6|6059.2|6055.2|0
1615936500000|2021-03-16 23:15:00|6059.6|6055.6|6060.3|6056.3|6060.9|6056.9|6059.2|6055.2|0
1615936800000|2021-03-16 23:20:00|6060.4|6056.4|6059.5|6055.5|6060.6|6056.6|6058.5|6054.5|0
1615937100000|2021-03-16 23:25:00|6059.4|6055.4|6058.1|6054.1|6059.4|6055.4|6057.6|6053.6|0
1615937400000|2021-03-16 23:30:00|6058|6054|6058.9|6054.9|6059.2|6055.2|6057.8|6053.8|0
1615937700000|2021-03-16 23:35:00|6058.8|6054.8|6058.3|6054.3|6058.9|6054.9|6057.1|6053.1|0
1615938000000|2021-03-16 23:40:00|6058.2|6054.2|6058.9|6054.9|6058.9|6054.9|6057.5|6053.5|0
1615938300000|2021-03-16 23:45:00|6058.8|6054.8|6058.3|6054.3|6058.8|6054.8|6057.1|6053.1|0
1615938600000|2021-03-16 23:50:00|6058.2|6054.2|6056.8|6052.8|6059.2|6055.2|6056|6052|0
1615938900000|2021-03-16 23:55:00|6056.4|6052.4|6055.7|6051.7|6056.4|6052.4|6055.4|6051.4|0
1615939200000|2021-03-17 00:00:00|6055.8|6051.8|6054.3|6050.3|6057.1|6053.1|6053.7|6049.7|0
1615939500000|2021-03-17 00:05:00|6054.4|6050.4|6053.7|6049.7|6057.5|6053.5|6053.4|6049.4|0
1615939800000|2021-03-17 00:10:00|6053.8|6049.8|6051.8|6047.8|6054|6050|6049.7|6045.7|0
1615940100000|2021-03-17 00:15:00|6052.1|6048.1|6049.8|6046.8|6052.7|6049.7|6049.8|6046.8|0
1615940400000|2021-03-17 00:20:00|6049.7|6046.7|6054.2|6051.2|6054.3|6051.3|6049.7|6046.7|0
1615940700000|2021-03-17 00:25:00|6054.3|6051.3|6054.2|6051.2|6055.8|6052.8|6052.8|6049.8|0
1615941000000|2021-03-17 00:30:00|6054.3|6051.3|6052.8|6049.8|6054.3|6051.3|6051.2|6048.2|0
1615941300000|2021-03-17 00:35:00|6052.7|6049.7|6052.7|6049.7|6054.3|6051.3|6052|6049|0
1615941600000|2021-03-17 00:40:00|6052.8|6049.8|6053.6|6050.6|6054.2|6051.2|6052.7|6049.7|0
1615941900000|2021-03-17 00:45:00|6052.7|6049.7|6051.3|6048.3|6052.8|6049.8|6051.2|6048.2|0
1615942200000|2021-03-17 00:50:00|6051.2|6048.2|6049.7|6046.7|6051.3|6048.3|6049.7|6046.7|0
1615942500000|2021-03-17 00:55:00|6049.6|6046.6|6051.3|6048.3|6051.4|6048.4|6048.1|6045.1|0
1615942800000|2021-03-17 01:00:00|6051.4|6048.4|6049.7|6046.7|6052.9|6049.9|6049.7|6046.7|0
1615943100000|2021-03-17 01:05:00|6050|6047|6055.6|6052.6|6055.7|6052.7|6050|6047|0
1615943400000|2021-03-17 01:10:00|6054.9|6051.9|6054.2|6051.2|6055.6|6052.6|6054.1|6051.1|0
1615943700000|2021-03-17 01:15:00|6054.1|6051.1|6050.9|6047.9|6054.2|6051.2|6050.9|6047.9|0
1615944000000|2021-03-17 01:20:00|6051|6048|6050.9|6047.9|6052.5|6049.5|6050.9|6047.9|0
1615944300000|2021-03-17 01:25:00|6050.8|6047.8|6048.5|6045.5|6050.8|6047.8|6047.8|6044.8|0
1615944600000|2021-03-17 01:30:00|6048.3|6045.3|6046.2|6043.2|6048.3|6045.3|6046.1|6043.1|0
1615944900000|2021-03-17 01:35:00|6046.1|6043.1|6046.2|6043.2|6046.3|6043.3|6044.6|6041.6|0
1615945200000|2021-03-17 01:40:00|6046.1|6043.1|6047.8|6044.8|6049.2|6046.2|6044.7|6041.7|0
1615945500000|2021-03-17 01:45:00|6047.7|6044.7|6049.3|6046.3|6050.7|6047.7|6047.7|6044.7|0
1615945800000|2021-03-17 01:50:00|6049.4|6046.4|6047.7|6044.7|6049.5|6046.5|6047.7|6044.7|0
1615946100000|2021-03-17 01:55:00|6047.8|6044.8|6052.2|6049.2|6052.3|6049.3|6047.8|6044.8|0
1615946400000|2021-03-17 02:00:00|6052|6049|6049.3|6046.3|6052.2|6049.2|6049.3|6046.3|0
1615946700000|2021-03-17 02:05:00|6049.2|6046.2|6049.3|6046.3|6049.3|6046.3|6047.7|6044.7|0
1615947000000|2021-03-17 02:10:00|6049.6|6046.6|6050.8|6047.8|6050.9|6047.9|6049.3|6046.3|0
1615947300000|2021-03-17 02:15:00|6050.9|6047.9|6052.3|6049.3|6052.4|6049.4|6050.8|6047.8|0
1615947600000|2021-03-17 02:20:00|6052.4|6049.4|6050.7|6047.7|6052.4|6049.4|6050.7|6047.7|0
1615947900000|2021-03-17 02:25:00|6050.4|6047.4|6050.2|6047.2|6050.9|6047.9|6049.3|6046.3|0
1615948200000|2021-03-17 02:30:00|6049.9|6046.9|6049.4|6046.4|6051|6048|6049.4|6046.4|0
1615948500000|2021-03-17 02:35:00|6049.7|6046.7|6049.5|6046.5|6051|6048|6049.4|6046.4|0
1615948800000|2021-03-17 02:40:00|6049.4|6046.4|6047.8|6044.8|6050.2|6047.2|6047.8|6044.8|0
1615949100000|2021-03-17 02:45:00|6047.9|6044.9|6046.3|6043.3|6049.3|6046.3|6044.7|6041.7|0
1615949400000|2021-03-17 02:50:00|6046.5|6043.5|6049.4|6046.4|6050.2|6047.2|6046.5|6043.5|0
1615949700000|2021-03-17 02:55:00|6049.5|6046.5|6049.5|6046.5|6051|6048|6049.4|6046.4|0
1615950000000|2021-03-17 03:00:00|6049.4|6046.4|6049.4|6046.4|6051|6048|6049.4|6046.4|0
1615950300000|2021-03-17 03:05:00|6049.5|6046.5|6049.5|6046.5|6049.5|6046.5|6047.9|6044.9|0
1615950600000|2021-03-17 03:10:00|6049.6|6046.6|6047.9|6044.9|6051|6048|6047.9|6044.9|0
1615950900000|2021-03-17 03:15:00|6048|6045|6047.8|6044.8|6048|6045|6046.5|6043.5|0
1615951200000|2021-03-17 03:20:00|6047.9|6044.9|6049.4|6046.4|6049.5|6046.5|6047.8|6044.8|0
1615951500000|2021-03-17 03:25:00|6048.8|6045.8|6049.4|6046.4|6049.4|6046.4|6047.9|6044.9|0
1615951800000|2021-03-17 03:30:00|6049.5|6046.5|6048|6045|6049.6|6046.6|6048|6045|0
1615952100000|2021-03-17 03:35:00|6048.1|6045.1|6046.4|6043.4|6048.1|6045.1|6044.9|6041.9|0
1615952400000|2021-03-17 03:40:00|6046.3|6043.3|6046.5|6043.5|6046.5|6043.5|6044.8|6041.8|0
1615952700000|2021-03-17 03:45:00|6046.4|6043.4|6046.4|6043.4|6046.5|6043.5|6045.6|6042.6|0
1615953000000|2021-03-17 03:50:00|6046.5|6043.5|6046.5|6043.5|6046.5|6043.5|6046.4|6043.4|0
1615953300000|2021-03-17 03:55:00|6046.4|6043.4|6046.6|6043.6|6046.6|6043.6|6046.4|6043.4|0
1615953600000|2021-03-17 04:00:00|6046.3|6043.3|6046.5|6043.5|6046.6|6043.6|6045.1|6042.1|0
1615953900000|2021-03-17 04:05:00|6046.6|6043.6|6047.3|6044.3|6048|6045|6046.5|6043.5|0
1615954200000|2021-03-17 04:10:00|6046.6|6043.6|6046.5|6043.5|6048|6045|6046.4|6043.4|0
1615954500000|2021-03-17 04:15:00|6046.6|6043.6|6046.6|6043.6|6046.7|6043.7|6046.4|6043.4|0
1615954800000|2021-03-17 04:20:00|6046.7|6043.7|6046.7|6043.7|6046.8|6043.8|6045.9|6042.9|0
1615955100000|2021-03-17 04:25:00|6046.8|6043.8|6046.8|6043.8|6046.8|6043.8|6046.7|6043.7|0
1615955400000|2021-03-17 04:30:00|6046.7|6043.7|6046.8|6043.8|6046.8|6043.8|6046.7|6043.7|0
1615955700000|2021-03-17 04:35:00|6046.7|6043.7|6047|6044|6047|6044|6046.7|6043.7|0
1615956000000|2021-03-17 04:40:00|6046.9|6043.9|6048.1|6045.1|6048.2|6045.2|6046.7|6043.7|0
1615956300000|2021-03-17 04:45:00|6048.2|6045.2|6048.2|6045.2|6048.3|6045.3|6048|6045|0
1615956600000|2021-03-17 04:50:00|6048.1|6045.1|6048.3|6045.3|6048.3|6045.3|6048.1|6045.1|0
1615956900000|2021-03-17 04:55:00|6048.9|6045.9|6051.3|6048.3|6051.3|6048.3|6048.9|6045.9|0
1615957200000|2021-03-17 05:00:00|6051.2|6048.2|6048.5|6045.5|6052.9|6049.9|6048.5|6045.5|0
1615957500000|2021-03-17 05:05:00|6048.4|6045.4|6049.9|6046.9|6049.9|6046.9|6047.6|6044.6|0
1615957800000|2021-03-17 05:10:00|6049.6|6046.6|6049.7|6046.7|6049.9|6046.9|6048.2|6045.2|0
1615958100000|2021-03-17 05:15:00|6049.4|6046.4|6049.8|6046.8|6049.8|6046.8|6048.2|6045.2|0
1615958400000|2021-03-17 05:20:00|6049.7|6046.7|6051.4|6048.4|6051.5|6048.5|6049.6|6046.6|0
1615958700000|2021-03-17 05:25:00|6051.1|6048.1|6051.7|6048.7|6051.7|6048.7|6050|6047|0
1615959000000|2021-03-17 05:30:00|6051.8|6048.8|6050.3|6047.3|6051.8|6048.8|6050.3|6047.3|0
1615959300000|2021-03-17 05:35:00|6050.2|6047.2|6050.4|6047.4|6050.4|6047.4|6050.2|6047.2|0
1615959600000|2021-03-17 05:40:00|6050.6|6047.6|6052.1|6049.1|6053.5|6050.5|6050.4|6047.4|0
1615959900000|2021-03-17 05:45:00|6052.6|6049.6|6053.6|6050.6|6054.4|6051.4|6052.1|6049.1|0
1615960200000|2021-03-17 05:50:00|6053.7|6050.7|6054.4|6051.4|6055.2|6052.2|6053.6|6050.6|0
1615960500000|2021-03-17 05:55:00|6054.7|6051.7|6055.2|6052.2|6055.2|6052.2|6054.7|6051.7|0
1615960800000|2021-03-17 06:00:00|6055.1|6052.1|6053.7|6050.7|6055.2|6052.2|6053.7|6050.7|0
1615961100000|2021-03-17 06:05:00|6054|6051|6053.7|6050.7|6055.2|6052.2|6053.6|6050.6|0
1615961400000|2021-03-17 06:10:00|6054.4|6051.4|6055.2|6052.2|6055.2|6052.2|6053.7|6050.7|0
1615961700000|2021-03-17 06:15:00|6054.9|6051.9|6055.2|6052.2|6055.3|6052.3|6053.7|6050.7|0
1615962000000|2021-03-17 06:20:00|6055.3|6052.3|6055.3|6052.3|6055.3|6052.3|6055.2|6052.2|0
1615962300000|2021-03-17 06:25:00|6055.4|6052.4|6055.3|6052.3|6055.4|6052.4|6055.3|6052.3|0
1615962600000|2021-03-17 06:30:00|6055.2|6052.2|6055.2|6052.2|6056.9|6053.9|6055.2|6052.2|0
1615962900000|2021-03-17 06:35:00|6054.9|6051.9|6055.2|6052.2|6055.3|6052.3|6053.8|6050.8|0
1615963200000|2021-03-17 06:40:00|6054.6|6051.6|6052.9|6049.9|6054.6|6051.6|6052.1|6049.1|0
1615963500000|2021-03-17 06:45:00|6053.6|6050.6|6052.3|6049.3|6053.7|6050.7|6052.2|6049.2|0
1615963800000|2021-03-17 06:50:00|6052.2|6049.2|6052.3|6049.3|6052.4|6049.4|6052.2|6049.2|0
1615964100000|2021-03-17 06:55:00|6052.4|6049.4|6052.4|6049.4|6052.4|6049.4|6052.3|6049.3|0
1615964400000|2021-03-17 07:00:00|6052.6|6049.6|6051.8|6049.8|6053.8|6051|6048.8|6046.8|400
1615964700000|2021-03-17 07:05:00|6051.5|6049.5|6049|6047|6051.8|6049.8|6048.8|6046.8|79
1615965000000|2021-03-17 07:10:00|6048.8|6046.8|6048.5|6046.5|6049|6047|6047.8|6045.8|99
1615965300000|2021-03-17 07:15:00|6048.3|6046.3|6047.8|6045.8|6050.3|6048.3|6047.8|6045.8|115
1615965600000|2021-03-17 07:20:00|6047.5|6045.5|6047|6045|6047.8|6045.8|6046.5|6044.5|47
1615965900000|2021-03-17 07:25:00|6046.8|6044.8|6050|6048|6050.5|6048.5|6046.8|6044.8|123
1615966200000|2021-03-17 07:30:00|6050.3|6048.3|6050|6048|6050.5|6048.5|6049.3|6047.3|39
1615966500000|2021-03-17 07:35:00|6049.8|6047.8|6049.5|6047.5|6050|6048|6048.8|6046.8|48
1615966800000|2021-03-17 07:40:00|6049.8|6047.8|6049.8|6047.8|6050.8|6048.8|6048.8|6046.8|467
1615967100000|2021-03-17 07:45:00|6050|6048|6051|6049|6052.3|6050.3|6049.8|6047.8|74
1615967400000|2021-03-17 07:50:00|6051.3|6049.3|6050.5|6048.5|6051.5|6049.5|6050|6048|64
1615967700000|2021-03-17 07:55:00|6050.8|6048.8|6051.5|6049.5|6055.5|6053.5|6050.8|6048.8|261
1615968000000|2021-03-17 08:00:00|6051|6050|6057|6056|6057.5|6056.5|6046.8|6045.8|1854
1615968300000|2021-03-17 08:05:00|6057.3|6056.3|6052|6051|6057.8|6056.8|6050.8|6049.8|439
1615968600000|2021-03-17 08:10:00|6052.3|6051.3|6057.5|6056.5|6058|6057|6052.3|6051.3|1322
1615968900000|2021-03-17 08:15:00|6057.8|6056.8|6047.8|6046.8|6058.3|6057.3|6047.8|6046.8|988
1615969200000|2021-03-17 08:20:00|6048|6047|6044.8|6043.8|6049.3|6048.3|6043|6042|506
1615969500000|2021-03-17 08:25:00|6044.5|6043.5|6044.3|6043.3|6047.5|6046.5|6041|6040|430
1615969800000|2021-03-17 08:30:00|6044.5|6043.5|6048|6047|6050.3|6049.3|6044.5|6043.5|5775
1615970100000|2021-03-17 08:35:00|6047.8|6046.8|6051.3|6050.3|6051.5|6050.5|6047|6046|3999
1615970400000|2021-03-17 08:40:00|6050.7|6049.7|6048.9|6047.9|6052.2|6051.2|6047.7|6046.7|347
1615970700000|2021-03-17 08:45:00|6049.2|6048.2|6052.2|6051.2|6053.7|6052.7|6048.2|6047.2|378
1615971000000|2021-03-17 08:50:00|6051.9|6050.9|6052.2|6051.2|6052.7|6051.7|6049.9|6048.9|1824
1615971300000|2021-03-17 08:55:00|6051.9|6050.9|6051.4|6050.4|6052.2|6051.2|6049.9|6048.9|5474
1615971600000|2021-03-17 09:00:00|6051.2|6050.2|6047.4|6046.4|6051.7|6050.7|6046.9|6045.9|8988
1615971900000|2021-03-17 09:05:00|6047.7|6046.7|6047.4|6046.4|6050.7|6049.7|6047.2|6046.2|3714
1615972200000|2021-03-17 09:10:00|6047.2|6046.2|6047.4|6046.4|6047.9|6046.9|6044.2|6043.2|2087
1615972500000|2021-03-17 09:15:00|6047.2|6046.2|6050.9|6049.9|6051.4|6050.4|6046.2|6045.2|279
1615972800000|2021-03-17 09:20:00|6051.2|6050.2|6053.2|6052.2|6053.9|6052.9|6050.4|6049.4|215
1615973100000|2021-03-17 09:25:00|6052.9|6051.9|6051.2|6050.2|6053.7|6052.7|6049.7|6048.7|433
1615973400000|2021-03-17 09:30:00|6051.4|6050.4|6051.4|6050.4|6052.7|6051.7|6049.7|6048.7|2722
1615973700000|2021-03-17 09:35:00|6051.2|6050.2|6052.9|6051.9|6053.7|6052.7|6051.2|6050.2|183
1615974000000|2021-03-17 09:40:00|6053.2|6052.2|6051.2|6050.2|6054.2|6053.2|6050.9|6049.9|2677
1615974300000|2021-03-17 09:45:00|6050.9|6049.9|6050.4|6049.4|6051.2|6050.2|6048.7|6047.7|1120
1615974600000|2021-03-17 09:50:00|6050.2|6049.2|6046.4|6045.4|6050.2|6049.2|6046.4|6045.4|852
1615974900000|2021-03-17 09:55:00|6046.7|6045.7|6049.4|6048.4|6049.7|6048.7|6046.4|6045.4|170
1615975200000|2021-03-17 10:00:00|6049.2|6048.2|6046.9|6045.9|6050.4|6049.4|6046.9|6045.9|342
1615975500000|2021-03-17 10:05:00|6047.2|6046.2|6046.4|6045.4|6049.7|6048.7|6046.2|6045.2|193
1615975800000|2021-03-17 10:10:00|6046.2|6045.2|6047.9|6046.9|6049.2|6048.2|6046.2|6045.2|349
1615976100000|2021-03-17 10:15:00|6047.7|6046.7|6044.7|6043.7|6047.7|6046.7|6044.7|6043.7|2613
1615976400000|2021-03-17 10:20:00|6044.4|6043.4|6044.9|6043.9|6045.9|6044.9|6042.7|6041.7|1117
1615976700000|2021-03-17 10:25:00|6044.7|6043.7|6043.9|6042.9|6046.2|6045.2|6043.7|6042.7|1234
1615977000000|2021-03-17 10:30:00|6044.2|6043.2|6043.4|6042.4|6045.7|6044.7|6043.2|6042.2|310
1615977300000|2021-03-17 10:35:00|6043.2|6042.2|6046.7|6045.7|6046.9|6045.9|6042.9|6041.9|4321
1615977600000|2021-03-17 10:40:00|6046.9|6045.9|6049.4|6048.4|6049.4|6048.4|6045.7|6044.7|232
1615977900000|2021-03-17 10:45:00|6049.7|6048.7|6048.2|6047.2|6049.9|6048.9|6048.2|6047.2|104
1615978200000|2021-03-17 10:50:00|6048.4|6047.4|6046.7|6045.7|6050.2|6049.2|6046.4|6045.4|384
1615978500000|2021-03-17 10:55:00|6046.9|6045.9|6044.9|6043.9|6049.7|6048.7|6043.7|6042.7|208
1615978800000|2021-03-17 11:00:00|6045.2|6044.2|6045.7|6044.7|6045.7|6044.7|6042.9|6041.9|897
1615979100000|2021-03-17 11:05:00|6045.4|6044.4|6049.4|6048.4|6050.7|6049.7|6045.4|6044.4|242
1615979400000|2021-03-17 11:10:00|6049.2|6048.2|6046.4|6045.4|6049.2|6048.2|6045.4|6044.4|345
1615979700000|2021-03-17 11:15:00|6046.7|6045.7|6042.2|6041.2|6046.7|6045.7|6041.7|6040.7|2228
1615980000000|2021-03-17 11:20:00|6042.4|6041.4|6040.2|6039.2|6042.9|6041.9|6039.9|6038.9|684
1615980300000|2021-03-17 11:25:00|6040.4|6039.4|6039.7|6038.7|6040.9|6039.9|6038.7|6037.7|268
1615980600000|2021-03-17 11:30:00|6039.9|6038.9|6040.2|6039.2|6040.9|6039.9|6038.7|6037.7|337
1615980900000|2021-03-17 11:35:00|6039.9|6038.9|6039.4|6038.4|6040.7|6039.7|6037.7|6036.7|276
1615981200000|2021-03-17 11:40:00|6039.2|6038.2|6039.4|6038.4|6040.4|6039.4|6037.7|6036.7|387
1615981500000|2021-03-17 11:45:00|6039.2|6038.2|6039.7|6038.7|6041.2|6040.2|6037.4|6036.4|720
1615981800000|2021-03-17 11:50:00|6039.2|6038.2|6039.4|6038.4|6040.4|6039.4|6038.7|6037.7|237
1615982100000|2021-03-17 11:55:00|6039.2|6038.2|6041.2|6040.2|6041.7|6040.7|6039.2|6038.2|251
1615982400000|2021-03-17 12:00:00|6040.9|6039.9|6041.2|6040.2|6041.7|6040.7|6039.7|6038.7|312
1615982700000|2021-03-17 12:05:00|6040.9|6039.9|6040.9|6039.9|6041.7|6040.7|6039.4|6038.4|251
1615983000000|2021-03-17 12:10:00|6041.2|6040.2|6047.2|6046.2|6047.2|6046.2|6040.2|6039.2|822
1615983300000|2021-03-17 12:15:00|6046.9|6045.9|6046.7|6045.7|6048.2|6047.2|6046.4|6045.4|262
1615983600000|2021-03-17 12:20:00|6046.9|6045.9|6044.7|6043.7|6047.2|6046.2|6043.9|6042.9|126
1615983900000|2021-03-17 12:25:00|6044.9|6043.9|6046.9|6045.9|6047.4|6046.4|6044.2|6043.2|204
1615984200000|2021-03-17 12:30:00|6047.2|6046.2|6047.7|6046.7|6048.2|6047.2|6045.9|6044.9|269
1615984500000|2021-03-17 12:35:00|6047.4|6046.4|6045.9|6044.9|6048.2|6047.2|6045.7|6044.7|263
1615984800000|2021-03-17 12:40:00|6046|6045|6048|6047|6048|6047|6043.3|6042.3|434
1615985100000|2021-03-17 12:45:00|6047.8|6046.8|6050.3|6049.3|6050.5|6049.5|6047|6046|203
1615985400000|2021-03-17 12:50:00|6050|6049|6051.5|6050.5|6052.8|6051.8|6049.3|6048.3|957
1615985700000|2021-03-17 12:55:00|6051.3|6050.3|6051.3|6050.3|6052|6051|6050.3|6049.3|506
1615986000000|2021-03-17 13:00:00|6051|6050|6048.8|6047.8|6051.3|6050.3|6047.8|6046.8|179
1615986300000|2021-03-17 13:05:00|6048.5|6047.5|6047.8|6046.8|6048.8|6047.8|6046.8|6045.8|191
1615986600000|2021-03-17 13:10:00|6047.5|6046.5|6049.8|6048.8|6049.8|6048.8|6047|6046|294
1615986900000|2021-03-17 13:15:00|6049.5|6048.5|6050.5|6049.5|6050.8|6049.8|6048.5|6047.5|312
1615987200000|2021-03-17 13:20:00|6050.8|6049.8|6048.8|6047.8|6050.8|6049.8|6048.5|6047.5|204
1615987500000|2021-03-17 13:25:00|6048.5|6047.5|6048.8|6047.8|6049|6048|6047.3|6046.3|230
1615987800000|2021-03-17 13:30:00|6048.5|6047.5|6052.3|6051.3|6052.8|6051.8|6048.5|6047.5|499
1615988100000|2021-03-17 13:35:00|6052.5|6051.5|6059.3|6058.3|6059.5|6058.5|6052.3|6051.3|745
1615988400000|2021-03-17 13:40:00|6059.5|6058.5|6061.3|6060.3|6061.8|6060.8|6058.3|6057.3|1037
1615988700000|2021-03-17 13:45:00|6061.5|6060.5|6060.3|6059.3|6062.3|6061.3|6060|6059|372
1615989000000|2021-03-17 13:50:00|6059.8|6058.8|6063.5|6062.5|6063.8|6062.8|6058.3|6057.3|381
1615989300000|2021-03-17 13:55:00|6063.3|6062.3|6059.5|6058.5|6063.3|6062.3|6058|6057|678
1615989600000|2021-03-17 14:00:00|6059.8|6058.8|6056|6055|6060.8|6059.8|6055.5|6054.5|309
1615989900000|2021-03-17 14:05:00|6055.8|6054.8|6054.8|6053.8|6056.8|6055.8|6052.8|6051.8|369
1615990200000|2021-03-17 14:10:00|6055|6054|6054.8|6053.8|6055.3|6054.3|6053|6052|1560
1615990500000|2021-03-17 14:15:00|6054.5|6053.5|6055.5|6054.5|6057.5|6056.5|6054.3|6053.3|309
1615990800000|2021-03-17 14:20:00|6055.8|6054.8|6053.8|6052.8|6056.3|6055.3|6052.3|6051.3|442
1615991100000|2021-03-17 14:25:00|6053.5|6052.5|6053|6052|6055|6054|6052.8|6051.8|359
1615991400000|2021-03-17 14:30:00|6052.8|6051.8|6051|6050|6053|6052|6048.3|6047.3|613
1615991700000|2021-03-17 14:35:00|6051.3|6050.3|6050|6049|6052|6051|6048.8|6047.8|849
1615992000000|2021-03-17 14:40:00|6049.8|6048.8|6048|6047|6050.3|6049.3|6047|6046|790
1615992300000|2021-03-17 14:45:00|6047.8|6046.8|6047.3|6046.3|6049.5|6048.5|6046|6045|727
1615992600000|2021-03-17 14:50:00|6047|6046|6050.8|6049.8|6051.3|6050.3|6046.3|6045.3|254
1615992900000|2021-03-17 14:55:00|6050.5|6049.5|6049.3|6048.3|6051|6050|6046.8|6045.8|394
1615993200000|2021-03-17 15:00:00|6049.5|6048.5|6051.5|6050.5|6052.3|6051.3|6048.8|6047.8|343
1615993500000|2021-03-17 15:05:00|6051.8|6050.8|6054.5|6053.5|6056.8|6055.8|6051.5|6050.5|4335
1615993800000|2021-03-17 15:10:00|6054.2|6053.2|6055|6054|6056.5|6055.5|6053.7|6052.7|641
1615994100000|2021-03-17 15:15:00|6054.7|6053.7|6054.7|6053.7|6055.5|6054.5|6053.5|6052.5|209
1615994400000|2021-03-17 15:20:00|6055|6054|6055.5|6054.5|6057.5|6056.5|6054|6053|353
1615994700000|2021-03-17 15:25:00|6055.7|6054.7|6057.5|6056.5|6058.7|6057.7|6055.5|6054.5|476
1615995000000|2021-03-17 15:30:00|6057.7|6056.7|6057.5|6056.5|6058.5|6057.5|6056.5|6055.5|254
1615995300000|2021-03-17 15:35:00|6057.2|6056.2|6056.7|6055.7|6060|6059|6056.2|6055.2|301
1615995600000|2021-03-17 15:40:00|6056.5|6055.5|6056.7|6055.7|6058|6057|6055.2|6054.2|468
1615995900000|2021-03-17 15:45:00|6057|6056|6058.7|6057.7|6059.7|6058.7|6057|6056|385
1615996200000|2021-03-17 15:50:00|6059|6058|6059|6058|6060|6059|6058.5|6057.5|305
1615996500000|2021-03-17 15:55:00|6058.7|6057.7|6059|6058|6060|6059|6057.7|6056.7|408
1615996800000|2021-03-17 16:00:00|6059.2|6058.2|6058.5|6057.5|6061|6060|6058|6057|398
1615997100000|2021-03-17 16:05:00|6058.7|6057.7|6060.7|6059.7|6061.7|6060.7|6058.7|6057.7|378
1615997400000|2021-03-17 16:10:00|6061|6060|6059.2|6058.2|6062|6061|6059|6058|244
1615997700000|2021-03-17 16:15:00|6059.5|6058.5|6061.2|6060.2|6061.5|6060.5|6059|6058|411
1615998000000|2021-03-17 16:20:00|6061.5|6060.5|6058.5|6057.5|6061.5|6060.5|6058|6057|439
1615998300000|2021-03-17 16:25:00|6058.7|6057.7|6061.5|6060.5|6061.5|6060.5|6057.2|6056.2|1206
1615998600000|2021-03-17 16:30:00|6062.2|6060.2|6058.2|6056.2|6062.2|6060.2|6056.2|6054.2|1444
1615998900000|2021-03-17 16:35:00|6058|6056|6057|6055|6058.5|6056.5|6054.5|6052.5|997
1615999200000|2021-03-17 16:40:00|6057.2|6055.2|6055.5|6053.5|6057.5|6055.5|6054.2|6052.2|777
1615999500000|2021-03-17 16:45:00|6055.2|6053.2|6056.7|6054.7|6057.2|6055.2|6054.7|6052.7|113
1615999800000|2021-03-17 16:50:00|6056.5|6054.5|6057.7|6055.7|6057.7|6055.7|6056.5|6054.5|128
1616000100000|2021-03-17 16:55:00|6057.5|6055.5|6055.2|6053.2|6057.7|6055.7|6054.5|6052.5|256
1616000400000|2021-03-17 17:00:00|6055|6053|6056|6054|6056.5|6054.5|6054.5|6052.5|107
1616000700000|2021-03-17 17:05:00|6055.7|6053.7|6056.5|6054.5|6058|6056|6055.2|6053.2|2203
1616001000000|2021-03-17 17:10:00|6056.7|6054.7|6057.7|6055.7|6058.5|6056.5|6055.5|6053.5|1117
1616001300000|2021-03-17 17:15:00|6057.5|6055.5|6060.5|6058.5|6060.7|6058.7|6056|6054|209
1616001600000|2021-03-17 17:20:00|6060.2|6058.2|6060.5|6058.5|6061.5|6059.5|6058.7|6056.7|137
1616001900000|2021-03-17 17:25:00|6060.2|6058.2|6063.7|6061.7|6064|6062|6060.2|6058.2|136
1616002200000|2021-03-17 17:30:00|6063.5|6061.5|6061.5|6059.5|6063.7|6061.7|6061|6059|58
1616002500000|2021-03-17 17:35:00|6061.7|6059.7|6063|6061|6063.5|6061.5|6061.5|6059.5|113
1616002800000|2021-03-17 17:40:00|6062.7|6060.7|6062.5|6060.5|6063.5|6061.5|6061.5|6059.5|97
1616003100000|2021-03-17 17:45:00|6062.2|6060.2|6062.7|6060.7|6063.7|6061.7|6061|6059|80
1616003400000|2021-03-17 17:50:00|6062.5|6060.5|6059.5|6057.5|6062.5|6060.5|6059.5|6057.5|151
1616003700000|2021-03-17 17:55:00|6059.2|6057.2|6058.5|6056.5|6059.5|6057.5|6057.5|6055.5|160
1616004000000|2021-03-17 18:00:00|6059.5|6057.5|6068|6066|6077.7|6075.7|6059.5|6057.5|846
1616004300000|2021-03-17 18:05:00|6067.7|6065.7|6067.5|6065.5|6071|6069|6066.5|6064.5|189
1616004600000|2021-03-17 18:10:00|6067.7|6065.7|6074.2|6072.2|6077.7|6075.7|6067.7|6065.7|261
1616004900000|2021-03-17 18:15:00|6074.5|6072.5|6072.7|6070.7|6077|6075|6071.7|6069.7|301
1616005200000|2021-03-17 18:20:00|6073|6071|6068.2|6066.2|6073.5|6071.5|6068|6066|121
1616005500000|2021-03-17 18:25:00|6068.5|6066.5|6065.7|6063.7|6071.2|6069.2|6065.7|6063.7|243
1616005800000|2021-03-17 18:30:00|6066|6064|6066.2|6064.2|6068|6066|6063.2|6061.2|168
1616006100000|2021-03-17 18:35:00|6066|6064|6074|6072|6075|6073|6066|6064|196
1616006400000|2021-03-17 18:40:00|6074.2|6072.2|6081|6079|6081.7|6079.7|6073.2|6071.2|181
1616006700000|2021-03-17 18:45:00|6080.7|6078.7|6078.5|6076.5|6081.7|6079.7|6077.2|6075.2|164
1616007000000|2021-03-17 18:50:00|6078.2|6076.2|6079.7|6077.7|6080.5|6078.5|6077.2|6075.2|68
1616007300000|2021-03-17 18:55:00|6079.5|6077.5|6080|6078|6082|6080|6078.5|6076.5|119
1616007600000|2021-03-17 19:00:00|6080.2|6078.2|6082.2|6080.2|6082.5|6080.5|6078.2|6076.2|119
1616007900000|2021-03-17 19:05:00|6082|6080|6082.2|6080.2|6083.5|6081.5|6081|6079|95
1616008200000|2021-03-17 19:10:00|6082.5|6080.5|6080.2|6078.2|6083|6081|6079.5|6077.5|68
1616008500000|2021-03-17 19:15:00|6080.5|6078.5|6078.7|6076.7|6082|6080|6078.5|6076.5|96
1616008800000|2021-03-17 19:20:00|6079|6077|6076.2|6074.2|6079|6077|6075.5|6073.5|60
1616009100000|2021-03-17 19:25:00|6076|6074|6077.7|6075.7|6078.5|6076.5|6076|6074|27
1616009400000|2021-03-17 19:30:00|6077.5|6075.5|6081.5|6079.5|6081.7|6079.7|6077|6075|28
1616009700000|2021-03-17 19:35:00|6081.2|6079.2|6078.2|6076.2|6081.2|6079.2|6078|6076|80
1616010000000|2021-03-17 19:40:00|6078|6076|6073.5|6071.5|6080.2|6078.2|6073|6071|83
1616010300000|2021-03-17 19:45:00|6073.7|6071.7|6076|6074|6076.5|6074.5|6073.5|6071.5|28
1616010600000|2021-03-17 19:50:00|6075.5|6073.5|6073.2|6071.2|6075.5|6073.5|6072|6070|144
1616010900000|2021-03-17 19:55:00|6073.5|6071.5|6075.7|6073.7|6076.2|6074.2|6073|6071|187
1616011200000|2021-03-17 20:00:00|6076|6074|6077|6075|6077.7|6075.7|6076|6074|38
1616011500000|2021-03-17 20:05:00|6076.7|6074.7|6077|6075|6077.2|6075.2|6075.7|6073.7|9
1616011800000|2021-03-17 20:10:00|6077.2|6075.2|6077.5|6075.5|6077.5|6075.5|6077.2|6075.2|5
1616012100000|2021-03-17 20:15:00|6077.7|6075.7|6079|6077|6079|6077|6077.7|6075.7|4
1616012400000|2021-03-17 20:20:00|6079.2|6077.2|6080|6078|6080|6078|6079|6077|5
1616012700000|2021-03-17 20:25:00|6079.7|6077.7|6080|6078|6080|6078|6079.7|6077.7|0
1616013000000|2021-03-17 20:30:00|6079.7|6077.7|6078.2|6076.2|6080|6078|6078.2|6076.2|3
1616013300000|2021-03-17 20:35:00|6078.5|6076.5|6077.2|6075.2|6078.7|6076.7|6077|6075|9
1616013600000|2021-03-17 20:40:00|6077.5|6075.5|6077.5|6075.5|6077.5|6075.5|6077|6075|3
1616013900000|2021-03-17 20:45:00|6077.2|6075.2|6077.2|6075.2|6077.5|6075.5|6077|6075|3
1616014200000|2021-03-17 20:50:00|6077|6075|6076.5|6074.5|6077|6075|6076.2|6074.2|15
1616014500000|2021-03-17 20:55:00|6076.2|6074.2|6076.5|6074.5|6076.5|6074.5|6075.2|6073.2|86
1616014800000|2021-03-17 21:00:00|6078.2|6074.2|6077.6|6073.6|6078.2|6074.2|6077.6|6073.6|0
1616015100000|2021-03-17 21:05:00|6077.7|6073.7|6077.7|6073.7|6078.2|6074.2|6077.7|6073.7|0
1616015400000|2021-03-17 21:10:00|6078.1|6074.1|6078.2|6074.2|6078.2|6074.2|6077.8|6073.8|0
1616015700000|2021-03-17 21:15:00|6078.1|6074.1|6078.3|6074.3|6078.3|6074.3|6078.1|6074.1|0
1616016000000|2021-03-17 21:20:00|6077.7|6073.7|6078.1|6074.1|6078.3|6074.3|6077.7|6073.7|0
1616016300000|2021-03-17 21:25:00|6078.4|6074.4|6078.4|6074.4|6078.4|6074.4|6078.4|6074.4|0
1616016600000|2021-03-17 21:30:00|6078.3|6074.3|6078.5|6074.5|6078.5|6074.5|6078.1|6074.1|0
1616016900000|2021-03-17 21:35:00|6078.7|6074.7|6078.7|6074.7|6078.7|6074.7|6078.7|6074.7|0
1616017200000|2021-03-17 21:40:00|6078.5|6074.5|6078.9|6074.9|6078.9|6074.9|6078.5|6074.5|0
1616017500000|2021-03-17 21:45:00|6078.8|6074.8|6077.6|6073.6|6078.8|6074.8|6077.6|6073.6|0
1616017800000|2021-03-17 21:50:00|6078|6074|6078.4|6074.4|6078.4|6074.4|6078|6074|0
1616018100000|2021-03-17 21:55:00|6078.5|6074.5|6078.2|6074.2|6078.5|6074.5|6077.7|6073.7|0
1616018400000|2021-03-17 22:00:00|6078.4|6074.4|6087.7|6083.7|6087.7|6083.7|6078.4|6074.4|0
1616018700000|2021-03-17 22:05:00|6087.5|6083.5|6087.6|6083.6|6089.2|6085.2|6087.5|6083.5|0
1616019000000|2021-03-17 22:10:00|6087.7|6083.7|6087.8|6083.8|6089|6085|6087.2|6083.2|0
1616019300000|2021-03-17 22:15:00|6087.5|6083.5|6086.1|6082.1|6088.2|6084.2|6085.5|6081.5|0
1616019600000|2021-03-17 22:20:00|6086.3|6082.3|6086.1|6082.1|6087.3|6083.3|6085.8|6081.8|0
1616019900000|2021-03-17 22:25:00|6086.2|6082.2|6087.5|6083.5|6088.2|6084.2|6085.8|6081.8|0
1616020200000|2021-03-17 22:30:00|6087.6|6083.6|6087.4|6083.4|6088|6084|6087|6083|0
1616020500000|2021-03-17 22:35:00|6087.3|6083.3|6086.3|6082.3|6087.4|6083.4|6086|6082|0
1616020800000|2021-03-17 22:40:00|6086.2|6082.2|6083.7|6079.7|6086.6|6082.6|6083.7|6079.7|0
1616021100000|2021-03-17 22:45:00|6083.6|6079.6|6084.2|6080.2|6084.5|6080.5|6082.5|6078.5|0
1616021400000|2021-03-17 22:50:00|6084.3|6080.3|6084.7|6080.7|6084.9|6080.9|6083.6|6079.6|0
1616021700000|2021-03-17 22:55:00|6084.8|6080.8|6084|6080|6085.1|6081.1|6083|6079|0
1616022000000|2021-03-17 23:00:00|6084.1|6080.1|6084.7|6080.7|6086.9|6082.9|6083.7|6079.7|0
1616022300000|2021-03-17 23:05:00|6085.1|6081.1|6083.7|6079.7|6085.1|6081.1|6083.4|6079.4|0
1616022600000|2021-03-17 23:10:00|6083.6|6079.6|6085.1|6081.1|6085.4|6081.4|6082.9|6078.9|0
1616022900000|2021-03-17 23:15:00|6085.2|6081.2|6082.9|6078.9|6085.4|6081.4|6081.9|6077.9|0
1616023200000|2021-03-17 23:20:00|6082.8|6078.8|6085.7|6081.7|6086|6082|6082.7|6078.7|0
1616023500000|2021-03-17 23:25:00|6086|6082|6087|6083|6087.4|6083.4|6085.7|6081.7|0
1616023800000|2021-03-17 23:30:00|6087.1|6083.1|6089.3|6085.3|6090.6|6086.6|6087.1|6083.1|0
1616024100000|2021-03-17 23:35:00|6089.2|6085.2|6089.1|6085.1|6090.6|6086.6|6089.1|6085.1|0
1616024400000|2021-03-17 23:40:00|6089.2|6085.2|6090.2|6086.2|6090.5|6086.5|6089.2|6085.2|0
1616024700000|2021-03-17 23:45:00|6090.5|6086.5|6090.4|6086.4|6091.1|6087.1|6089.7|6085.7|0
1616025000000|2021-03-17 23:50:00|6090.5|6086.5|6092.5|6088.5|6093.4|6089.4|6090.4|6086.4|0
1616025300000|2021-03-17 23:55:00|6092.6|6088.6|6092.9|6088.9|6094.2|6090.2|6091.8|6087.8|0
1616025600000|2021-03-18 00:00:00|6093|6089|6095.3|6091.3|6095.3|6091.3|6092.3|6088.3|0
1616025900000|2021-03-18 00:05:00|6095.2|6091.2|6097.8|6093.8|6098.4|6094.4|6093.6|6089.6|0
1616026200000|2021-03-18 00:10:00|6097.7|6093.7|6095|6091|6099.8|6095.8|6094.3|6090.3|0
1616026500000|2021-03-18 00:15:00|6093.7|6089.7|6092.8|6089.8|6095.9|6092.9|6092.8|6089.7|0
1616026800000|2021-03-18 00:20:00|6092.9|6089.9|6094.1|6091.1|6094.3|6091.3|6092.7|6089.7|0
1616027100000|2021-03-18 00:25:00|6093.5|6090.5|6093.2|6090.2|6094.1|6091.1|6092.5|6089.5|0
1616027400000|2021-03-18 00:30:00|6093.5|6090.5|6095.4|6092.4|6097|6094|6093.5|6090.5|0
1616027700000|2021-03-18 00:35:00|6095.5|6092.5|6096|6093|6098.4|6095.4|6095.3|6092.3|0
1616028000000|2021-03-18 00:40:00|6095.8|6092.8|6096.6|6093.6|6096.8|6093.8|6095.1|6092.1|0
1616028300000|2021-03-18 00:45:00|6096.7|6093.7|6098.2|6095.2|6099.6|6096.6|6096.6|6093.6|0
1616028600000|2021-03-18 00:50:00|6098.1|6095.1|6098.3|6095.3|6099.6|6096.6|6098.1|6095.1|0
1616028900000|2021-03-18 00:55:00|6098.5|6095.5|6101.2|6098.2|6101.3|6098.3|6096.7|6093.7|0
1616029200000|2021-03-18 01:00:00|6101.3|6098.3|6100.7|6097.7|6103.9|6100.9|6100.6|6097.6|0
1616029500000|2021-03-18 01:05:00|6101.4|6098.4|6101.7|6098.7|6102.6|6099.6|6100|6097|0
1616029800000|2021-03-18 01:10:00|6101.8|6098.8|6101.9|6098.9|6103.3|6100.3|6101.7|6098.7|0
1616030100000|2021-03-18 01:15:00|6102|6099|6104.7|6101.7|6104.9|6101.9|6101.9|6098.9|0
1616030400000|2021-03-18 01:20:00|6104.8|6101.8|6103.3|6100.3|6105.1|6102.1|6103.3|6100.3|0
1616030700000|2021-03-18 01:25:00|6103.2|6100.2|6101.6|6098.6|6103.3|6100.3|6101.6|6098.6|0
1616031000000|2021-03-18 01:30:00|6101.7|6098.7|6100.1|6097.1|6103.2|6100.2|6098.6|6095.6|0
1616031300000|2021-03-18 01:35:00|6100.2|6097.2|6101.8|6098.8|6103.2|6100.2|6100.1|6097.1|0
1616031600000|2021-03-18 01:40:00|6101.9|6098.9|6101.8|6098.8|6103.2|6100.2|6100.3|6097.3|0
1616031900000|2021-03-18 01:45:00|6103.2|6100.2|6101.9|6098.9|6103.2|6100.2|6100.4|6097.4|0
1616032200000|2021-03-18 01:50:00|6102|6099|6102|6099|6103.4|6100.4|6101.9|6098.9|0
1616032500000|2021-03-18 01:55:00|6102.5|6099.5|6103.4|6100.4|6104.9|6101.9|6102.5|6099.5|0
1616032800000|2021-03-18 02:00:00|6103.5|6100.5|6102.9|6099.9|6104.9|6101.9|6102.4|6099.4|0
1616033100000|2021-03-18 02:05:00|6103|6100|6101.5|6098.5|6103|6100|6101.4|6098.4|0
1616033400000|2021-03-18 02:10:00|6101.4|6098.4|6101.5|6098.5|6101.6|6098.6|6099.9|6096.9|0
1616033700000|2021-03-18 02:15:00|6101.4|6098.4|6101.5|6098.5|6102.9|6099.9|6100|6097|0
1616034000000|2021-03-18 02:20:00|6101.4|6098.4|6101.4|6098.4|6102.9|6099.9|6100|6097|0
1616034300000|2021-03-18 02:25:00|6101.5|6098.5|6101.5|6098.5|6103|6100|6101.4|6098.4|0
1616034600000|2021-03-18 02:30:00|6101.8|6098.8|6101.7|6098.7|6103|6100|6100.9|6097.9|0
1616034900000|2021-03-18 02:35:00|6102|6099|6101.7|6098.7|6103.1|6100.1|6101.6|6098.6|0
1616035200000|2021-03-18 02:40:00|6101.6|6098.6|6101.6|6098.6|6101.7|6098.7|6101.6|6098.6|0
1616035500000|2021-03-18 02:45:00|6101.7|6098.7|6097.1|6094.1|6101.7|6098.7|6096.2|6093.2|0
1616035800000|2021-03-18 02:50:00|6096.8|6093.8|6097.2|6094.2|6097.2|6094.2|6095.5|6092.5|0
1616036100000|2021-03-18 02:55:00|6097.5|6094.5|6098.7|6095.7|6098.8|6095.8|6097.1|6094.1|0
1616036400000|2021-03-18 03:00:00|6098.8|6095.8|6095.4|6092.4|6098.8|6095.8|6094|6091|0
1616036700000|2021-03-18 03:05:00|6095.1|6092.1|6090|6087|6095.1|6092.1|6088.9|6085.9|0
1616037000000|2021-03-18 03:10:00|6089.9|6086.9|6091.3|6088.3|6092.9|6089.9|6089.8|6086.8|0
1616037300000|2021-03-18 03:15:00|6091.4|6088.4|6089.9|6086.9|6091.4|6088.4|6089.7|6086.7|0
1616037600000|2021-03-18 03:20:00|6089.8|6086.8|6089.8|6086.8|6091.2|6088.2|6088.2|6085.2|0
1616037900000|2021-03-18 03:25:00|6089.7|6086.7|6086.6|6083.6|6089.7|6086.7|6085.2|6082.2|0
1616038200000|2021-03-18 03:30:00|6086.3|6083.3|6084.1|6081.1|6089.8|6086.8|6084.1|6081.1|0
1616038500000|2021-03-18 03:35:00|6084.4|6081.4|6086.9|6083.9|6087|6084|6084.1|6081.1|0
1616038800000|2021-03-18 03:40:00|6087|6084|6088.4|6085.4|6088.5|6085.5|6086.9|6083.9|0
1616039100000|2021-03-18 03:45:00|6088.5|6085.5|6087.3|6084.3|6089.9|6086.9|6087|6084|0
1616039400000|2021-03-18 03:50:00|6087.8|6084.8|6087|6084|6088.5|6085.5|6087|6084|0
1616039700000|2021-03-18 03:55:00|6086.9|6083.9|6085.5|6082.5|6087.1|6084.1|6085.5|6082.5|0
1616040000000|2021-03-18 04:00:00|6086.1|6083.1|6088.6|6085.6|6088.6|6085.6|6085.6|6082.6|0
1616040300000|2021-03-18 04:05:00|6088.9|6085.9|6087|6084|6089.3|6086.3|6087|6084|0
1616040600000|2021-03-18 04:10:00|6086.7|6083.7|6086.9|6083.9|6087|6084|6085.4|6082.4|0
1616040900000|2021-03-18 04:15:00|6086.8|6083.8|6084.4|6081.4|6086.8|6083.8|6083.7|6080.7|0
1616041200000|2021-03-18 04:20:00|6084.5|6081.5|6086.7|6083.7|6086.8|6083.8|6083.7|6080.7|0
1616041500000|2021-03-18 04:25:00|6086.8|6083.8|6085.1|6082.1|6086.8|6083.8|6085.1|6082.1|0
1616041800000|2021-03-18 04:30:00|6086.5|6083.5|6087.9|6084.9|6087.9|6084.9|6085|6082|0
1616042100000|2021-03-18 04:35:00|6088|6085|6088|6085|6089.5|6086.5|6087.9|6084.9|0
1616042400000|2021-03-18 04:40:00|6088.2|6085.2|6088|6085|6089.4|6086.4|6087.9|6084.9|0
1616042700000|2021-03-18 04:45:00|6088.1|6085.1|6088|6085|6091|6088|6088|6085|0
1616043000000|2021-03-18 04:50:00|6088.3|6085.3|6090.2|6087.2|6091|6088|6088|6085|0
1616043300000|2021-03-18 04:55:00|6090.5|6087.5|6089.6|6086.6|6091.1|6088.1|6089.5|6086.5|0
1616043600000|2021-03-18 05:00:00|6089.5|6086.5|6086.2|6083.2|6089.6|6086.6|6086.1|6083.1|0
1616043900000|2021-03-18 05:05:00|6086.1|6083.1|6086.1|6083.1|6087.6|6084.6|6086.1|6083.1|0
1616044200000|2021-03-18 05:10:00|6086.2|6083.2|6086.3|6083.3|6087|6084|6084.8|6081.8|0
1616044500000|2021-03-18 05:15:00|6086.4|6083.4|6089.4|6086.4|6089.5|6086.5|6086.4|6083.4|0
1616044800000|2021-03-18 05:20:00|6089.5|6086.5|6091|6088|6091|6088|6089.4|6086.4|0
1616045100000|2021-03-18 05:25:00|6090.9|6087.9|6089.5|6086.5|6091|6088|6089.4|6086.4|0
1616045400000|2021-03-18 05:30:00|6089.6|6086.6|6091.2|6088.2|6091.2|6088.2|6088|6085|0
1616045700000|2021-03-18 05:35:00|6091.1|6088.1|6089.6|6086.6|6091.1|6088.1|6088.1|6085.1|0
1616046000000|2021-03-18 05:40:00|6089.3|6086.3|6088.1|6085.1|6089.7|6086.7|6087.9|6084.9|0
1616046300000|2021-03-18 05:45:00|6087.5|6084.5|6088.1|6085.1|6088.1|6085.1|6086.5|6083.5|0
1616046600000|2021-03-18 05:50:00|6088|6085|6089.5|6086.5|6090.2|6087.2|6087.9|6084.9|0
1616046900000|2021-03-18 05:55:00|6089.8|6086.8|6089.4|6086.4|6091|6088|6087.9|6084.9|0
1616047200000|2021-03-18 06:00:00|6089.5|6086.5|6089.4|6086.4|6091|6088|6087.9|6084.9|0
1616047500000|2021-03-18 06:05:00|6089.1|6086.1|6087.9|6084.9|6089.5|6086.5|6087.1|6084.1|0
1616047800000|2021-03-18 06:10:00|6087.8|6084.8|6089.5|6086.5|6089.6|6086.6|6087.8|6084.8|0
1616048100000|2021-03-18 06:15:00|6089.3|6086.3|6088|6085|6089.5|6086.5|6088|6085|0
1616048400000|2021-03-18 06:20:00|6088.1|6085.1|6091.1|6088.1|6092.5|6089.5|6088|6085|0
1616048700000|2021-03-18 06:25:00|6091.2|6088.2|6092.5|6089.5|6092.5|6089.5|6091|6088|0
1616049000000|2021-03-18 06:30:00|6092.6|6089.6|6095.4|6092.4|6095.5|6092.5|6092.5|6089.5|0
1616049300000|2021-03-18 06:35:00|6095.3|6092.3|6095.5|6092.5|6097|6094|6095.3|6092.3|0
1616049600000|2021-03-18 06:40:00|6096|6093|6094|6091|6096.9|6093.9|6094|6091|0
1616049900000|2021-03-18 06:45:00|6094.1|6091.1|6096.7|6093.7|6097.3|6094.3|6094.1|6091.1|0
1616050200000|2021-03-18 06:50:00|6096.2|6093.2|6096.5|6093.5|6096.7|6093.7|6095.1|6092.1|0
1616050500000|2021-03-18 06:55:00|6096.6|6093.6|6094.6|6091.6|6096.6|6093.6|6094.5|6091.5|0
1616050800000|2021-03-18 07:00:00|6094.5|6091.5|6086.7|6084.7|6096.4|6092.4|6085.5|6083.5|502
1616051100000|2021-03-18 07:05:00|6087|6085|6089|6087|6089.2|6087.2|6086.7|6084.7|168
1616051400000|2021-03-18 07:10:00|6089.2|6087.2|6087.7|6085.7|6089.2|6087.2|6087.2|6085.2|95
1616051700000|2021-03-18 07:15:00|6087.5|6085.5|6088.7|6086.7|6089.5|6087.5|6087.2|6085.2|74
1616052000000|2021-03-18 07:20:00|6089|6087|6081.7|6079.7|6089.2|6087.2|6081.7|6079.7|212
1616052300000|2021-03-18 07:25:00|6082|6080|6081.2|6079.2|6083|6081|6079.2|6077.2|93
1616052600000|2021-03-18 07:30:00|6081|6079|6082.5|6080.5|6083.5|6081.5|6080|6078|115
1616052900000|2021-03-18 07:35:00|6082.2|6080.2|6081.2|6079.2|6083|6081|6079|6077|191
1616053200000|2021-03-18 07:40:00|6081.5|6079.5|6078.5|6076.5|6082.2|6080.2|6077.7|6075.7|113
1616053500000|2021-03-18 07:45:00|6078.7|6076.7|6078.7|6076.7|6081.5|6079.5|6078.5|6076.5|166
1616053800000|2021-03-18 07:50:00|6079|6077|6082.2|6080.2|6082.7|6080.7|6077.7|6075.7|150
1616054100000|2021-03-18 07:55:00|6082.5|6080.5|6080.7|6078.7|6083.5|6081.5|6079.7|6077.7|452
1616054400000|2021-03-18 08:00:00|6080.2|6079.2|6078.2|6077.2|6083.2|6082.2|6075.7|6074.7|978
1616054700000|2021-03-18 08:05:00|6078.5|6077.5|6072|6071|6083|6082|6071.2|6070.2|654
1616055000000|2021-03-18 08:10:00|6071.5|6070.5|6067.2|6066.2|6072.5|6071.5|6066.2|6065.2|638
1616055300000|2021-03-18 08:15:00|6068|6067|6062.2|6061.2|6075.5|6074.5|6062.2|6061.2|700
1616055600000|2021-03-18 08:20:00|6061.7|6060.7|6067.5|6066.5|6067.7|6066.7|6057.5|6056.5|686
1616055900000|2021-03-18 08:25:00|6067.7|6066.7|6064.5|6063.5|6068.5|6067.5|6060.5|6059.5|735
1616056200000|2021-03-18 08:30:00|6064.2|6063.2|6063|6062|6068|6067|6062.5|6061.5|281
1616056500000|2021-03-18 08:35:00|6063.2|6062.2|6061|6060|6064|6063|6059.2|6058.2|348
1616056800000|2021-03-18 08:40:00|6060.7|6059.7|6055.4|6054.4|6063.2|6062.2|6055.2|6054.2|439
1616057100000|2021-03-18 08:45:00|6055.7|6054.7|6053.9|6052.9|6056.9|6055.9|6052.4|6051.4|255
1616057400000|2021-03-18 08:50:00|6054.2|6053.2|6057.7|6056.7|6057.7|6056.7|6051.7|6050.7|611
1616057700000|2021-03-18 08:55:00|6057.2|6056.2|6060.4|6059.4|6061.4|6060.4|6056.2|6055.2|321
1616058000000|2021-03-18 09:00:00|6060.2|6059.2|6064.2|6063.2|6065.2|6064.2|6058.4|6057.4|584
1616058300000|2021-03-18 09:05:00|6064.4|6063.4|6064.9|6063.9|6066.9|6065.9|6062.2|6061.2|272
1616058600000|2021-03-18 09:10:00|6065.2|6064.2|6065.4|6064.4|6066.7|6065.7|6062.2|6061.2|338
1616058900000|2021-03-18 09:15:00|6065.2|6064.2|6069.4|6068.4|6069.7|6068.7|6063.9|6062.9|153
1616059200000|2021-03-18 09:20:00|6069.2|6068.2|6065.4|6064.4|6071.7|6070.7|6065.4|6064.4|211
1616059500000|2021-03-18 09:25:00|6065.2|6064.2|6067.9|6066.9|6068.4|6067.4|6064.2|6063.2|197
1616059800000|2021-03-18 09:30:00|6068.2|6067.2|6070.4|6069.4|6071.4|6070.4|6066.4|6065.4|305
1616060100000|2021-03-18 09:35:00|6070.2|6069.2|6067.2|6066.2|6070.4|6069.4|6066.9|6065.9|754
1616060400000|2021-03-18 09:40:00|6066.9|6065.9|6070.9|6069.9|6071.4|6070.4|6065.9|6064.9|423
1616060700000|2021-03-18 09:45:00|6071.2|6070.2|6067.7|6066.7|6071.4|6070.4|6067.2|6066.2|325
1616061000000|2021-03-18 09:50:00|6067.9|6066.9|6064.2|6063.2|6069.2|6068.2|6063.7|6062.7|245
1616061300000|2021-03-18 09:55:00|6063.9|6062.9|6068.7|6067.7|6069.2|6068.2|6061.7|6060.7|447
1616061600000|2021-03-18 10:00:00|6068.9|6067.9|6069.9|6068.9|6071.2|6070.2|6066.9|6065.9|211
1616061900000|2021-03-18 10:05:00|6069.7|6068.7|6069.9|6068.9|6070.4|6069.4|6067.9|6066.9|370
1616062200000|2021-03-18 10:10:00|6070.2|6069.2|6071.2|6070.2|6072.7|6071.7|6069.7|6068.7|347
1616062500000|2021-03-18 10:15:00|6070.9|6069.9|6070.4|6069.4|6072.2|6071.2|6069.4|6068.4|231
1616062800000|2021-03-18 10:20:00|6070.7|6069.7|6068.7|6067.7|6071.7|6070.7|6068.4|6067.4|114
1616063100000|2021-03-18 10:25:00|6068.4|6067.4|6071.9|6070.9|6073.4|6072.4|6067.7|6066.7|135
1616063400000|2021-03-18 10:30:00|6072.2|6071.2|6070.7|6069.7|6072.9|6071.9|6069.9|6068.9|285
1616063700000|2021-03-18 10:35:00|6070.9|6069.9|6068.2|6067.2|6071.2|6070.2|6067.9|6066.9|118
1616064000000|2021-03-18 10:40:00|6068.4|6067.4|6068.2|6067.2|6069.7|6068.7|6067.2|6066.2|183
1616064300000|2021-03-18 10:45:00|6068.4|6067.4|6068.9|6067.9|6070.2|6069.2|6067.7|6066.7|119
1616064600000|2021-03-18 10:50:00|6068.7|6067.7|6070.7|6069.7|6072.4|6071.4|6068.7|6067.7|108
1616064900000|2021-03-18 10:55:00|6070.4|6069.4|6068.7|6067.7|6071.9|6070.9|6068.4|6067.4|114
1616065200000|2021-03-18 11:00:00|6068.9|6067.9|6065.9|6064.9|6071.4|6070.4|6065.7|6064.7|970
1616065500000|2021-03-18 11:05:00|6066.2|6065.2|6067.7|6066.7|6068.7|6067.7|6065.7|6064.7|319
1616065800000|2021-03-18 11:10:00|6067.9|6066.9|6061.9|6060.9|6067.9|6066.9|6061.9|6060.9|3154
1616066100000|2021-03-18 11:15:00|6062.2|6061.2|6060.9|6059.9|6062.7|6061.7|6058.9|6057.9|119
1616066400000|2021-03-18 11:20:00|6061.2|6060.2|6064.7|6063.7|6064.9|6063.9|6058.7|6057.7|125
1616066700000|2021-03-18 11:25:00|6064.4|6063.4|6065.7|6064.7|6065.7|6064.7|6063.9|6062.9|257
1616067000000|2021-03-18 11:30:00|6065.4|6064.4|6062.4|6061.4|6066.4|6065.4|6062.2|6061.2|1864
1616067300000|2021-03-18 11:35:00|6062.2|6061.2|6060.9|6059.9|6062.4|6061.4|6056.4|6055.4|959
1616067600000|2021-03-18 11:40:00|6060.7|6059.7|6056.2|6055.2|6060.9|6059.9|6056.2|6055.2|96
1616067900000|2021-03-18 11:45:00|6056.4|6055.4|6058.4|6057.4|6059.9|6058.9|6056.2|6055.2|233
1616068200000|2021-03-18 11:50:00|6058.2|6057.2|6057.9|6056.9|6058.9|6057.9|6056.7|6055.7|268
1616068500000|2021-03-18 11:55:00|6057.7|6056.7|6059.1|6058.1|6060.4|6059.4|6057.2|6056.2|124
1616068800000|2021-03-18 12:00:00|6058.1|6057.1|6062.9|6061.9|6063.9|6062.9|6058.1|6057.1|756
1616069100000|2021-03-18 12:05:00|6062.6|6061.6|6063.1|6062.1|6065.9|6064.9|6062.6|6061.6|150
1616069400000|2021-03-18 12:10:00|6063.4|6062.4|6059.9|6058.9|6063.9|6062.9|6059.6|6058.6|128
1616069700000|2021-03-18 12:15:00|6059.6|6058.6|6057.1|6056.1|6060.4|6059.4|6055.9|6054.9|2124
1616070000000|2021-03-18 12:20:00|6057.4|6056.4|6057.4|6056.4|6058.4|6057.4|6055.4|6054.4|567
1616070300000|2021-03-18 12:25:00|6057.6|6056.6|6056.6|6055.6|6057.9|6056.9|6055.6|6054.6|113
1616070600000|2021-03-18 12:30:00|6056.4|6055.4|6055.9|6054.9|6056.9|6055.9|6054.6|6053.6|152
1616070900000|2021-03-18 12:35:00|6055.6|6054.6|6055.9|6054.9|6057.9|6056.9|6053.9|6052.9|281
1616071200000|2021-03-18 12:40:00|6056.4|6055.4|6056.4|6055.4|6056.9|6055.9|6052.6|6051.6|174
1616071500000|2021-03-18 12:45:00|6055.9|6054.9|6056.4|6055.4|6057.1|6056.1|6055.1|6054.1|141
1616071800000|2021-03-18 12:50:00|6056.1|6055.1|6056.6|6055.6|6059.4|6058.4|6055.4|6054.4|706
1616072100000|2021-03-18 12:55:00|6056.9|6055.9|6057.6|6056.6|6059.4|6058.4|6056.6|6055.6|93
1616072400000|2021-03-18 13:00:00|6057.4|6056.4|6055.6|6054.6|6057.9|6056.9|6054.9|6053.9|217
1616072700000|2021-03-18 13:05:00|6055.4|6054.4|6050.9|6049.9|6056.4|6055.4|6050.6|6049.6|189
1616073000000|2021-03-18 13:10:00|6050.4|6049.4|6046.9|6045.9|6051.6|6050.6|6046.9|6045.9|208
1616073300000|2021-03-18 13:15:00|6046.4|6045.4|6046.1|6045.1|6049.1|6048.1|6045.9|6044.9|209
1616073600000|2021-03-18 13:20:00|6045.9|6044.9|6045.4|6044.4|6047.4|6046.4|6045.4|6044.4|261
1616073900000|2021-03-18 13:25:00|6045.6|6044.6|6047.9|6046.9|6049.4|6048.4|6045.6|6044.6|302
1616074200000|2021-03-18 13:30:00|6047.6|6046.6|6053.6|6052.6|6054.4|6053.4|6047.6|6046.6|789
1616074500000|2021-03-18 13:35:00|6053.9|6052.9|6057.1|6056.1|6057.4|6056.4|6053.6|6052.6|234
1616074800000|2021-03-18 13:40:00|6056.9|6055.9|6057.9|6056.9|6059.6|6058.6|6055.1|6054.1|286
1616075100000|2021-03-18 13:45:00|6057.6|6056.6|6054.1|6053.1|6058.4|6057.4|6053.1|6052.1|262
1616075400000|2021-03-18 13:50:00|6053.9|6052.9|6058.9|6057.9|6062.6|6061.6|6050.6|6049.6|1874
1616075700000|2021-03-18 13:55:00|6059.1|6058.1|6067.9|6066.9|6068.4|6067.4|6058.9|6057.9|418
1616076000000|2021-03-18 14:00:00|6067.6|6066.6|6066.9|6065.9|6068.9|6067.9|6063.9|6062.9|622
1616076300000|2021-03-18 14:05:00|6067.1|6066.1|6068.1|6067.1|6070.4|6069.4|6064.1|6063.1|280
1616076600000|2021-03-18 14:10:00|6068.4|6067.4|6065.1|6064.1|6068.9|6067.9|6061.9|6060.9|208
1616076900000|2021-03-18 14:15:00|6064.6|6063.6|6064.9|6063.9|6067.1|6066.1|6062.9|6061.9|166
1616077200000|2021-03-18 14:20:00|6064.6|6063.6|6065.1|6064.1|6067.4|6066.4|6063.9|6062.9|179
1616077500000|2021-03-18 14:25:00|6065.4|6064.4|6067.9|6066.9|6070.6|6069.6|6064.9|6063.9|232
1616077800000|2021-03-18 14:30:00|6067.4|6066.4|6069.4|6068.4|6069.9|6068.9|6064.9|6063.9|382
1616078100000|2021-03-18 14:35:00|6069.1|6068.1|6067.9|6066.9|6072.6|6071.6|6067.4|6066.4|524
1616078400000|2021-03-18 14:40:00|6068.1|6067.1|6067.1|6066.1|6069.4|6068.4|6066.1|6065.1|318
1616078700000|2021-03-18 14:45:00|6066.9|6065.9|6062.6|6061.6|6068.9|6067.9|6062.4|6061.4|332
1616079000000|2021-03-18 14:50:00|6062.9|6061.9|6062.9|6061.9|6064.1|6063.1|6060.4|6059.4|222
1616079300000|2021-03-18 14:55:00|6063.1|6062.1|6063.6|6062.6|6064.9|6063.9|6061.6|6060.6|125
1616079600000|2021-03-18 15:00:00|6064.4|6063.4|6064.9|6063.9|6066.4|6065.4|6062.4|6061.4|290
1616079900000|2021-03-18 15:05:00|6064.4|6063.4|6069.6|6068.6|6070.4|6069.4|6064.4|6063.4|294
1616080200000|2021-03-18 15:10:00|6069.2|6068.2|6069.2|6068.2|6069.7|6068.7|6067|6066|217
1616080500000|2021-03-18 15:15:00|6069.5|6068.5|6067.5|6066.5|6070.7|6069.7|6067.5|6066.5|419
1616080800000|2021-03-18 15:20:00|6067|6066|6068|6067|6071.5|6070.5|6067|6066|542
1616081100000|2021-03-18 15:25:00|6067.7|6066.7|6071.2|6070.2|6071.5|6070.5|6067.5|6066.5|331
1616081400000|2021-03-18 15:30:00|6072.2|6071.2|6069|6068|6072.2|6071.2|6068.5|6067.5|823
1616081700000|2021-03-18 15:35:00|6069.2|6068.2|6068|6067|6069.5|6068.5|6067.5|6066.5|533
1616082000000|2021-03-18 15:40:00|6068.2|6067.2|6071.5|6070.5|6072|6071|6067.5|6066.5|438
1616082300000|2021-03-18 15:45:00|6072|6071|6073.5|6072.5|6074|6073|6070.7|6069.7|376
1616082600000|2021-03-18 15:50:00|6073.7|6072.7|6074.7|6073.7|6076|6075|6073.7|6072.7|387
1616082900000|2021-03-18 15:55:00|6074.5|6073.5|6074.5|6073.5|6076|6075|6073.5|6072.5|264
1616083200000|2021-03-18 16:00:00|6074.2|6073.2|6074.7|6073.7|6075.5|6074.5|6073.7|6072.7|245
1616083500000|2021-03-18 16:05:00|6075|6074|6074|6073|6076.5|6075.5|6074|6073|394
1616083800000|2021-03-18 16:10:00|6074.2|6073.2|6074|6073|6074.5|6073.5|6072|6071|391
1616084100000|2021-03-18 16:15:00|6074.2|6073.2|6071.7|6070.7|6074.5|6073.5|6071.5|6070.5|478
1616084400000|2021-03-18 16:20:00|6072|6071|6070.5|6069.5|6072.5|6071.5|6069.5|6068.5|480
1616084700000|2021-03-18 16:25:00|6070.2|6069.2|6068.7|6067.7|6071|6070|6067.5|6066.5|453
1616085000000|2021-03-18 16:30:00|6069|6067|6063.5|6061.5|6070.5|6068.5|6063|6061|1819
1616085300000|2021-03-18 16:35:00|6062.7|6060.7|6062|6060|6063|6061|6058.7|6056.7|1258
1616085600000|2021-03-18 16:40:00|6061.5|6059.5|6058.2|6056.2|6062.5|6060.5|6058.2|6056.2|498
1616085900000|2021-03-18 16:45:00|6058.5|6056.5|6056.2|6054.2|6059|6057|6055.2|6053.2|191
1616086200000|2021-03-18 16:50:00|6056|6054|6054|6052|6056.5|6054.5|6053.2|6051.2|91
1616086500000|2021-03-18 16:55:00|6054.2|6052.2|6049.2|6047.2|6055|6053|6048.5|6046.5|225
1616086800000|2021-03-18 17:00:00|6049.5|6047.5|6056|6054|6056.5|6054.5|6049.5|6047.5|341
1616087100000|2021-03-18 17:05:00|6055.5|6053.5|6051.7|6049.7|6056.2|6054.2|6051.7|6049.7|153
1616087400000|2021-03-18 17:10:00|6052|6050|6052.5|6050.5|6053.2|6051.2|6049.5|6047.5|94
1616087700000|2021-03-18 17:15:00|6052.2|6050.2|6053.7|6051.7|6053.7|6051.7|6051|6049|237
1616088000000|2021-03-18 17:20:00|6053.5|6051.5|6054.7|6052.7|6056.2|6054.2|6053.5|6051.5|76
1616088300000|2021-03-18 17:25:00|6054.5|6052.5|6054.2|6052.2|6055.5|6053.5|6052.5|6050.5|52
1616088600000|2021-03-18 17:30:00|6054|6052|6055|6053|6055.5|6053.5|6051.7|6049.7|51
1616088900000|2021-03-18 17:35:00|6055.2|6053.2|6058|6056|6058.7|6056.7|6055|6053|24
1616089200000|2021-03-18 17:40:00|6058.2|6056.2|6061|6059|6061.5|6059.5|6058|6056|174
1616089500000|2021-03-18 17:45:00|6061.2|6059.2|6060.5|6058.5|6061.7|6059.7|6059|6057|64
1616089800000|2021-03-18 17:50:00|6060.7|6058.7|6062.7|6060.7|6063.2|6061.2|6060.5|6058.5|454
1616090100000|2021-03-18 17:55:00|6063|6061|6062|6060|6063|6061|6061.5|6059.5|281
1616090400000|2021-03-18 18:00:00|6062.2|6060.2|6058.2|6056.2|6062.5|6060.5|6058|6056|25
1616090700000|2021-03-18 18:05:00|6058.5|6056.5|6058.2|6056.2|6060|6058|6058|6056|19
1616091000000|2021-03-18 18:10:00|6058|6056|6053.5|6051.5|6058.2|6056.2|6053.5|6051.5|97
1616091300000|2021-03-18 18:15:00|6053.2|6051.2|6046.7|6044.7|6053.2|6051.2|6046.5|6044.5|139
1616091600000|2021-03-18 18:20:00|6046.5|6044.5|6041.2|6039.2|6046.5|6044.5|6041|6039|432
1616091900000|2021-03-18 18:25:00|6041|6039|6037.5|6035.5|6042|6040|6037|6035|192
1616092200000|2021-03-18 18:30:00|6037.2|6035.2|6034.7|6032.7|6040|6038|6032.5|6030.5|150
1616092500000|2021-03-18 18:35:00|6035|6033|6029|6027|6035|6033|6028.7|6026.7|201
1616092800000|2021-03-18 18:40:00|6028.7|6026.7|6022.2|6020.2|6029|6027|6021.5|6019.5|450
1616093100000|2021-03-18 18:45:00|6022.5|6020.5|6033.5|6031.5|6033.7|6031.7|6022|6020|209
1616093400000|2021-03-18 18:50:00|6033.7|6031.7|6030.7|6028.7|6034|6032|6029.5|6027.5|103
1616093700000|2021-03-18 18:55:00|6031|6029|6032|6030|6034.7|6032.7|6030.2|6028.2|65
1616094000000|2021-03-18 19:00:00|6031.5|6029.5|6028.2|6026.2|6033.5|6031.5|6027.5|6025.5|77
1616094300000|2021-03-18 19:05:00|6028.5|6026.5|6029.7|6027.7|6029.7|6027.7|6024|6022|176
1616094600000|2021-03-18 19:10:00|6030.7|6028.7|6030.2|6028.2|6032.5|6030.5|6028.5|6026.5|80
1616094900000|2021-03-18 19:15:00|6029.5|6027.5|6026.5|6024.5|6030.2|6028.2|6024.7|6022.7|41
1616095200000|2021-03-18 19:20:00|6026.7|6024.7|6021.5|6019.5|6027|6025|6021.2|6019.2|60
1616095500000|2021-03-18 19:25:00|6021.7|6019.7|6027|6025|6027.5|6025.5|6020.7|6018.7|55
1616095800000|2021-03-18 19:30:00|6026.7|6024.7|6015.5|6013.5|6028.2|6026.2|6015.5|6013.5|215
1616096100000|2021-03-18 19:35:00|6015.7|6013.7|6016.5|6014.5|6019.5|6017.5|6014.5|6012.5|75
1616096400000|2021-03-18 19:40:00|6016.2|6014.2|6013.2|6011.2|6016.7|6014.7|6012|6010|40
1616096700000|2021-03-18 19:45:00|6013.5|6011.5|6007|6005|6014.5|6012.5|6006|6004|275
1616097000000|2021-03-18 19:50:00|6007.2|6005.2|6011.2|6009.2|6014.5|6012.5|6006.5|6004.5|92
1616097300000|2021-03-18 19:55:00|6011.5|6009.5|6008.2|6006.2|6016|6014|6008|6006|297
1616097600000|2021-03-18 20:00:00|6008.5|6006.5|6014.7|6012.7|6015|6013|6008.2|6006.2|49
1616097900000|2021-03-18 20:05:00|6015|6013|6020.5|6018.5|6021.2|6019.2|6014.2|6012.2|166
1616098200000|2021-03-18 20:10:00|6020.7|6018.7|6016.2|6014.2|6020.7|6018.7|6015.2|6013.2|94
1616098500000|2021-03-18 20:15:00|6016|6014|6015|6013|6017.2|6015.2|6013.5|6011.5|311
1616098800000|2021-03-18 20:20:00|6015.2|6013.2|6013.2|6011.2|6016|6014|6013|6011|55
1616099100000|2021-03-18 20:25:00|6013|6011|6013.2|6011.2|6014|6012|6011.5|6009.5|16
1616099400000|2021-03-18 20:30:00|6013|6011|6012.7|6010.7|6014.2|6012.2|6012|6010|10
1616099700000|2021-03-18 20:35:00|6012.5|6010.5|6013|6011|6014.5|6012.5|6012.5|6010.5|8
1616100000000|2021-03-18 20:40:00|6012.7|6010.7|6014.2|6012.2|6014.2|6012.2|6012|6010|18
1616100300000|2021-03-18 20:45:00|6014|6012|6016|6014|6017|6015|6014|6012|19
1616100600000|2021-03-18 20:50:00|6016.2|6014.2|6015.7|6013.7|6018|6016|6015.5|6013.5|183
1616100900000|2021-03-18 20:55:00|6016.2|6014.2|6019.5|6017.5|6021.2|6019.2|6016.2|6014.2|80
1616101200000|2021-03-18 21:00:00|6020.6|6016.6|6021.5|6017.5|6021.8|6017.8|6020.6|6016.6|0
1616101500000|2021-03-18 21:05:00|6021.8|6017.8|6021.9|6017.9|6021.9|6017.9|6021.3|6017.3|0
1616101800000|2021-03-18 21:10:00|6021.6|6017.6|6021.7|6017.7|6021.8|6017.8|6021|6017|0
1616102100000|2021-03-18 21:15:00|6021.6|6017.6|6022.2|6018.2|6022.2|6018.2|6021.6|6017.6|0
1616102400000|2021-03-18 21:20:00|6022.3|6018.3|6022.6|6018.6|6022.7|6018.7|6022.2|6018.2|0
1616102700000|2021-03-18 21:25:00|6022.7|6018.7|6023.3|6019.3|6023.7|6019.7|6022.7|6018.7|0
1616103000000|2021-03-18 21:30:00|6023.2|6019.2|6024.2|6020.2|6024.2|6020.2|6023.2|6019.2|0
1616103300000|2021-03-18 21:35:00|6024.4|6020.4|6023.9|6019.9|6024.4|6020.4|6023.8|6019.8|0
1616103600000|2021-03-18 21:40:00|6023.7|6019.7|6024|6020|6024.1|6020.1|6023.5|6019.5|0
1616103900000|2021-03-18 21:45:00|6023.8|6019.8|6024|6020|6024.1|6020.1|6023.8|6019.8|0
1616104200000|2021-03-18 21:50:00|6024.1|6020.1|6024.1|6020.1|6024.6|6020.6|6024.1|6020.1|0
1616104500000|2021-03-18 21:55:00|6023.8|6019.8|6020.6|6016.6|6024.1|6020.1|6020.4|6016.4|0
1616104800000|2021-03-18 22:00:00|6020.9|6016.9|6024.5|6020.5|6025.1|6021.1|6020.6|6016.6|0
1616105100000|2021-03-18 22:05:00|6024.8|6020.8|6023.2|6019.2|6025.8|6021.8|6022.2|6018.2|0
1616105400000|2021-03-18 22:10:00|6022.8|6018.8|6024.5|6020.5|6025.3|6021.3|6022.8|6018.8|0
1616105700000|2021-03-18 22:15:00|6024.6|6020.6|6025.9|6021.9|6026.8|6022.8|6024.5|6020.5|0
1616106000000|2021-03-18 22:20:00|6025.6|6021.6|6019.1|6015.1|6025.9|6021.9|6019.1|6015.1|0
1616106300000|2021-03-18 22:25:00|6019|6015|6019.5|6015.5|6020.5|6016.5|6016.1|6012.1|0
1616106600000|2021-03-18 22:30:00|6019.6|6015.6|6019.8|6015.8|6021.3|6017.3|6019.5|6015.5|0
1616106900000|2021-03-18 22:35:00|6019.9|6015.9|6017.5|6013.5|6020.2|6016.2|6016.8|6012.8|0
1616107200000|2021-03-18 22:40:00|6017.6|6013.6|6018.8|6014.8|6018.8|6014.8|6016.8|6012.8|0
1616107500000|2021-03-18 22:45:00|6018.7|6014.7|6016.7|6012.7|6020.2|6016.2|6016.1|6012.1|0
1616107800000|2021-03-18 22:50:00|6016.9|6012.9|6016.1|6012.1|6018.4|6014.4|6015.8|6011.8|0
1616108100000|2021-03-18 22:55:00|6016|6012|6012.9|6008.9|6016|6012|6012.9|6008.9|0
1616108400000|2021-03-18 23:00:00|6012.6|6008.6|6015.8|6011.8|6016.1|6012.1|6012.6|6008.6|0
1616108700000|2021-03-18 23:05:00|6016.1|6012.1|6016.1|6012.1|6017.5|6013.5|6015.8|6011.8|0
1616109000000|2021-03-18 23:10:00|6016.4|6012.4|6014.9|6010.9|6016.9|6012.9|6012.2|6008.2|0
1616109300000|2021-03-18 23:15:00|6014.6|6010.6|6017|6013|6017.3|6013.3|6013.7|6009.7|0
1616109600000|2021-03-18 23:20:00|6016.9|6012.9|6017.6|6013.6|6017.6|6013.6|6014.6|6010.6|0
1616109900000|2021-03-18 23:25:00|6017.5|6013.5|6020.7|6016.7|6021|6017|6016.2|6012.2|0
1616110200000|2021-03-18 23:30:00|6020.8|6016.8|6019.8|6015.8|6021.8|6017.8|6019.1|6015.1|0
1616110500000|2021-03-18 23:35:00|6019.9|6015.9|6019.4|6015.4|6020.2|6016.2|6019.1|6015.1|0
1616110800000|2021-03-18 23:40:00|6019.5|6015.5|6018|6014|6021.6|6017.6|6017.8|6013.8|0
1616111100000|2021-03-18 23:45:00|6018.1|6014.1|6017.5|6013.5|6018.4|6014.4|6016.2|6012.2|0
1616111400000|2021-03-18 23:50:00|6017.4|6013.4|6018.1|6014.1|6019.1|6015.1|6016.7|6012.7|0
1616111700000|2021-03-18 23:55:00|6018.3|6014.3|6018.4|6014.4|6020.5|6016.5|6017.8|6013.8|0
1616112000000|2021-03-19 00:00:00|6018.3|6014.3|6021.1|6017.1|6021.6|6017.6|6016.4|6012.4|0
1616112300000|2021-03-19 00:05:00|6021.2|6017.2|6024.6|6020.6|6024.9|6020.9|6020.8|6016.8|0
1616112600000|2021-03-19 00:10:00|6024.7|6020.7|6024.2|6020.2|6024.9|6020.9|6022.8|6018.8|0
1616112900000|2021-03-19 00:15:00|6024.3|6020.3|6021.5|6018.5|6024.5|6021.4|6019.3|6016.3|0
1616113200000|2021-03-19 00:20:00|6021.6|6018.6|6018.9|6015.9|6021.6|6018.6|6017.1|6014.1|0
1616113500000|2021-03-19 00:25:00|6019|6016|6024.8|6021.8|6024.8|6021.8|6018.9|6015.9|0
1616113800000|2021-03-19 00:30:00|6024.3|6021.3|6024.8|6021.8|6026.4|6023.4|6023.3|6020.3|0
1616114100000|2021-03-19 00:35:00|6024.2|6021.2|6023.2|6020.2|6026.2|6023.2|6023.2|6020.2|0
1616114400000|2021-03-19 00:40:00|6023.1|6020.1|6023.4|6020.4|6024.9|6021.9|6023.1|6020.1|0
1616114700000|2021-03-19 00:45:00|6023.5|6020.5|6024.9|6021.9|6024.9|6021.9|6023.3|6020.3|0
1616115000000|2021-03-19 00:50:00|6024.8|6021.8|6026.4|6023.4|6027.1|6024.1|6024.8|6021.8|0
1616115300000|2021-03-19 00:55:00|6026.3|6023.3|6026.3|6023.3|6026.3|6023.3|6024.8|6021.8|0
1616115600000|2021-03-19 01:00:00|6026|6023|6026.4|6023.4|6027.8|6024.8|6024.7|6021.7|0
1616115900000|2021-03-19 01:05:00|6026.9|6023.9|6026.3|6023.3|6028.5|6025.5|6026.2|6023.2|0
1616116200000|2021-03-19 01:10:00|6026|6023|6024.9|6021.9|6026|6023|6023.5|6020.5|0
1616116500000|2021-03-19 01:15:00|6024.8|6021.8|6026.4|6023.4|6026.4|6023.4|6023.3|6020.3|0
1616116800000|2021-03-19 01:20:00|6026.5|6023.5|6023.2|6020.2|6026.6|6023.6|6023.2|6020.2|0
1616117100000|2021-03-19 01:25:00|6023.1|6020.1|6023.2|6020.2|6023.3|6020.3|6021.6|6018.6|0
1616117400000|2021-03-19 01:30:00|6022.7|6019.7|6026.4|6023.4|6026.5|6023.5|6021.7|6018.7|0
1616117700000|2021-03-19 01:35:00|6026.3|6023.3|6026.7|6023.7|6026.9|6023.9|6024.9|6021.9|0
1616118000000|2021-03-19 01:40:00|6026.8|6023.8|6028.2|6025.2|6028.3|6025.3|6026.7|6023.7|0
1616118300000|2021-03-19 01:45:00|6028.3|6025.3|6028.2|6025.2|6029.7|6026.7|6028.1|6025.1|0
1616118600000|2021-03-19 01:50:00|6028.1|6025.1|6028.3|6025.3|6029.8|6026.8|6028|6025|0
1616118900000|2021-03-19 01:55:00|6028.2|6025.2|6028.4|6025.4|6028.4|6025.4|6028.2|6025.2|0
1616119200000|2021-03-19 02:00:00|6028.3|6025.3|6023.6|6020.6|6028.4|6025.4|6023.6|6020.6|0
1616119500000|2021-03-19 02:05:00|6023.5|6020.5|6023.4|6020.4|6023.6|6020.6|6023.4|6020.4|0
1616119800000|2021-03-19 02:10:00|6023.3|6020.3|6023.5|6020.5|6023.5|6020.5|6021.9|6018.9|0
1616120100000|2021-03-19 02:15:00|6023|6020|6020.4|6017.4|6023.5|6020.5|6020.4|6017.4|0
1616120400000|2021-03-19 02:20:00|6020.5|6017.5|6020.1|6017.1|6020.5|6017.5|6018.5|6015.5|0
1616120700000|2021-03-19 02:25:00|6020.2|6017.2|6021.8|6018.8|6021.8|6018.8|6020.1|6017.1|0
1616121000000|2021-03-19 02:30:00|6021.8|6018.8|6021.7|6018.7|6021.8|6018.8|6020.1|6017.1|0
1616121300000|2021-03-19 02:35:00|6021.8|6018.8|6023.2|6020.2|6023.2|6020.2|6021.7|6018.7|0
1616121600000|2021-03-19 02:40:00|6023.1|6020.1|6019.7|6016.7|6023.1|6020.1|6019.7|6016.7|0
1616121900000|2021-03-19 02:45:00|6019.9|6016.9|6021.6|6018.6|6021.6|6018.6|6019.8|6016.8|0
1616122200000|2021-03-19 02:50:00|6021.5|6018.5|6021.5|6018.5|6023.1|6020.1|6021.4|6018.4|0
1616122500000|2021-03-19 02:55:00|6021.6|6018.6|6019.4|6016.4|6021.6|6018.6|6019.4|6016.4|0
1616122800000|2021-03-19 03:00:00|6018.9|6015.9|6019.2|6016.2|6019.6|6016.6|6018|6015|0
1616123100000|2021-03-19 03:05:00|6019.1|6016.1|6017.6|6014.6|6019.2|6016.2|6017.5|6014.5|0
1616123400000|2021-03-19 03:10:00|6017.7|6014.7|6017.2|6014.2|6019.1|6016.1|6017.1|6014.1|0
1616123700000|2021-03-19 03:15:00|6017.1|6014.1|6018.8|6015.8|6018.8|6015.8|6017.1|6014.1|0
1616124000000|2021-03-19 03:20:00|6018.9|6015.9|6020.6|6017.6|6020.6|6017.6|6018.8|6015.8|0
1616124300000|2021-03-19 03:25:00|6020.5|6017.5|6020.7|6017.7|6022.2|6019.2|6020.5|6017.5|0
1616124600000|2021-03-19 03:30:00|6020.4|6017.4|6019.2|6016.2|6020.8|6017.8|6019.1|6016.1|0
1616124900000|2021-03-19 03:35:00|6019.3|6016.3|6020.6|6017.6|6020.7|6017.7|6019.2|6016.2|0
1616125200000|2021-03-19 03:40:00|6020.7|6017.7|6022.1|6019.1|6026.7|6023.7|6020.5|6017.5|0
1616125500000|2021-03-19 03:45:00|6022|6019|6019.1|6016.1|6023.5|6020.5|6018.9|6015.9|0
1616125800000|2021-03-19 03:50:00|6019|6016|6012.9|6009.9|6019.1|6016.1|6012.7|6009.7|0
1616126100000|2021-03-19 03:55:00|6012.8|6009.8|6011.6|6008.6|6013|6010|6010|6007|0
1616126400000|2021-03-19 04:00:00|6011.6|6008.6|6011.7|6008.7|6013.2|6010.2|6010.1|6007.1|0
1616126700000|2021-03-19 04:05:00|6011.6|6008.6|6014.6|6011.6|6014.7|6011.7|6010.1|6007.1|0
1616127000000|2021-03-19 04:10:00|6014.7|6011.7|6016.3|6013.3|6016.3|6013.3|6013.2|6010.2|0
1616127300000|2021-03-19 04:15:00|6016.2|6013.2|6017.9|6014.9|6021|6018|6016.2|6013.2|0
1616127600000|2021-03-19 04:20:00|6018|6015|6019.4|6016.4|6019.6|6016.6|6018|6015|0
1616127900000|2021-03-19 04:25:00|6019.5|6016.5|6019.5|6016.5|6019.5|6016.5|6019.4|6016.4|0
1616128200000|2021-03-19 04:30:00|6019.8|6016.8|6019.6|6016.6|6021.1|6018.1|6019.5|6016.5|0
1616128500000|2021-03-19 04:35:00|6019.7|6016.7|6019.4|6016.4|6019.7|6016.7|6017.9|6014.9|0
1616128800000|2021-03-19 04:40:00|6019.5|6016.5|6018.1|6015.1|6019.6|6016.6|6017.9|6014.9|0
1616129100000|2021-03-19 04:45:00|6018.4|6015.4|6018|6015|6018.8|6015.8|6018|6015|0
1616129400000|2021-03-19 04:50:00|6018.1|6015.1|6019.7|6016.7|6019.7|6016.7|6018|6015|0
1616129700000|2021-03-19 04:55:00|6019.6|6016.6|6019.6|6016.6|6019.7|6016.7|6019.5|6016.5|0
1616130000000|2021-03-19 05:00:00|6019.7|6016.7|6019.7|6016.7|6021.3|6018.3|6019.6|6016.6|0
1616130300000|2021-03-19 05:05:00|6019.8|6016.8|6019.8|6016.8|6021.3|6018.3|6019.7|6016.7|0
1616130600000|2021-03-19 05:10:00|6019.7|6016.7|6018.1|6015.1|6019.8|6016.8|6016.6|6013.6|0
1616130900000|2021-03-19 05:15:00|6017.6|6014.6|6016.5|6013.5|6018.2|6015.2|6016.4|6013.4|0
1616131200000|2021-03-19 05:20:00|6016.4|6013.4|6014.8|6011.8|6016.4|6013.4|6014.7|6011.7|0
1616131500000|2021-03-19 05:25:00|6014.7|6011.7|6014.9|6011.9|6016.4|6013.4|6014.7|6011.7|0
1616131800000|2021-03-19 05:30:00|6014.6|6011.6|6014.7|6011.7|6014.8|6011.8|6012.9|6009.9|0
1616132100000|2021-03-19 05:35:00|6014.8|6011.8|6016.1|6013.1|6016.3|6013.3|6014.8|6011.8|0
1616132400000|2021-03-19 05:40:00|6016.2|6013.2|6014.6|6011.6|6016.2|6013.2|6013.2|6010.2|0
1616132700000|2021-03-19 05:45:00|6014.7|6011.7|6016.2|6013.2|6016.3|6013.3|6014.7|6011.7|0
1616133000000|2021-03-19 05:50:00|6015.6|6012.6|6017.7|6014.7|6017.8|6014.8|6014.7|6011.7|0
1616133300000|2021-03-19 05:55:00|6017.6|6014.6|6017.8|6014.8|6019.3|6016.3|6016.1|6013.1|0
1616133600000|2021-03-19 06:00:00|6017.7|6014.7|6012.7|6009.7|6017.7|6014.7|6012.7|6009.7|0
1616133900000|2021-03-19 06:05:00|6012.6|6009.6|6011.1|6008.1|6012.7|6009.7|6011|6008|0
1616134200000|2021-03-19 06:10:00|6011.2|6008.2|6004.9|6001.9|6011.2|6008.2|6004.8|6001.8|0
1616134500000|2021-03-19 06:15:00|6004.8|6001.8|6004.7|6001.7|6006.4|6003.4|6003.2|6000.2|0
1616134800000|2021-03-19 06:20:00|6005|6002|6008|6005|6008|6005|6004.7|6001.7|0
1616135100000|2021-03-19 06:25:00|6008.1|6005.1|6009.5|6006.5|6009.6|6006.6|6007.2|6004.2|0
1616135400000|2021-03-19 06:30:00|6009.4|6006.4|6011.2|6008.2|6012.6|6009.6|6009.4|6006.4|0
1616135700000|2021-03-19 06:35:00|6011.1|6008.1|6010.9|6007.9|6011.2|6008.2|6010.9|6007.9|0
1616136000000|2021-03-19 06:40:00|6011|6008|6011.2|6008.2|6012.5|6009.5|6010.8|6007.8|0
1616136300000|2021-03-19 06:45:00|6011.5|6008.5|6015.8|6012.8|6016|6013|6011.2|6008.2|0
1616136600000|2021-03-19 06:50:00|6015.9|6012.9|6017.4|6014.4|6017.7|6014.7|6015.8|6012.8|0
1616136900000|2021-03-19 06:55:00|6017.3|6014.3|6018.4|6015.4|6018.4|6015.4|6017.3|6014.3|0
1616137200000|2021-03-19 07:00:00|6018.5|6015.5|6019.2|6017.2|6024.7|6022.7|6014|6012|889
1616137500000|2021-03-19 07:05:00|6019.5|6017.5|6024.5|6022.5|6025|6023|6019.5|6017.5|227
1616137800000|2021-03-19 07:10:00|6024.2|6022.2|6027.7|6025.7|6028|6026|6023.2|6021.2|273
1616138100000|2021-03-19 07:15:00|6027.5|6025.5|6031|6029|6031.7|6029.7|6027|6025|229
1616138400000|2021-03-19 07:20:00|6031.2|6029.2|6031|6029|6031.5|6029.5|6030|6028|111
1616138700000|2021-03-19 07:25:00|6030.7|6028.7|6028.2|6026.2|6032|6030|6028|6026|161
1616139000000|2021-03-19 07:30:00|6028|6026|6031|6029|6031.7|6029.7|6027.2|6025.2|342
1616139300000|2021-03-19 07:35:00|6031.2|6029.2|6028.2|6026.2|6031.5|6029.5|6028.2|6026.2|153
1616139600000|2021-03-19 07:40:00|6028|6026|6030|6028|6031|6029|6025.7|6023.7|662
1616139900000|2021-03-19 07:45:00|6029.7|6027.7|6033|6031|6033.5|6031.5|6029.7|6027.7|199
1616140200000|2021-03-19 07:50:00|6032.7|6030.7|6027.5|6025.5|6034.7|6032.7|6027.5|6025.5|219
1616140500000|2021-03-19 07:55:00|6027.7|6025.7|6023.7|6021.7|6031|6029|6023.2|6021.2|483
1616140800000|2021-03-19 08:00:00|6023.5|6021.5|6015.2|6014.2|6031|6030|6013.7|6012.7|2958
1616141100000|2021-03-19 08:05:00|6015|6014|6024.2|6023.2|6026.2|6025.2|6015|6014|1709
1616141400000|2021-03-19 08:10:00|6024|6023|6019.5|6018.5|6027.5|6026.5|6015.7|6014.7|2523
1616141700000|2021-03-19 08:15:00|6020.2|6019.2|6023.5|6022.5|6024|6023|6016|6015|827
1616142000000|2021-03-19 08:20:00|6023.7|6022.7|6019|6018|6025|6024|6018.7|6017.7|561
1616142300000|2021-03-19 08:25:00|6019.2|6018.2|6030.5|6029.5|6034|6033|6018.2|6017.2|2771
1616142600000|2021-03-19 08:30:00|6030|6029|6032.2|6031.2|6038.2|6037.2|6029.5|6028.5|703
1616142900000|2021-03-19 08:35:00|6032|6031|6029.2|6028.2|6036.2|6035.2|6029|6028|466
1616143200000|2021-03-19 08:40:00|6028.9|6027.9|6023.4|6022.4|6030.9|6029.9|6022.2|6021.2|1213
1616143500000|2021-03-19 08:45:00|6023.2|6022.2|6021.2|6020.2|6025.4|6024.4|6019.9|6018.9|385
1616143800000|2021-03-19 08:50:00|6021.4|6020.4|6024.4|6023.4|6026.9|6025.9|6020.7|6019.7|550
1616144100000|2021-03-19 08:55:00|6024.2|6023.2|6026.9|6025.9|6027.2|6026.2|6023.7|6022.7|334
1616144400000|2021-03-19 09:00:00|6026.7|6025.7|6020.7|6019.7|6027.4|6026.4|6019.2|6018.2|721
1616144700000|2021-03-19 09:05:00|6020.4|6019.4|6020.2|6019.2|6023.4|6022.4|6019.4|6018.4|394
1616145000000|2021-03-19 09:10:00|6020.4|6019.4|6025.2|6024.2|6025.7|6024.7|6020.2|6019.2|205
1616145300000|2021-03-19 09:15:00|6024.9|6023.9|6028.2|6027.2|6028.7|6027.7|6024.7|6023.7|279
1616145600000|2021-03-19 09:20:00|6028.4|6027.4|6031.4|6030.4|6031.7|6030.7|6024.9|6023.9|321
1616145900000|2021-03-19 09:25:00|6031.2|6030.2|6024.4|6023.4|6032.7|6031.7|6024.2|6023.2|212
1616146200000|2021-03-19 09:30:00|6024.2|6023.2|6027.2|6026.2|6028.2|6027.2|6022.9|6021.9|563
1616146500000|2021-03-19 09:35:00|6027.4|6026.4|6026.9|6025.9|6027.9|6026.9|6024.4|6023.4|358
1616146800000|2021-03-19 09:40:00|6026.7|6025.7|6026.2|6025.2|6028.2|6027.2|6025.2|6024.2|236
1616147100000|2021-03-19 09:45:00|6026.4|6025.4|6023.9|6022.9|6030.2|6029.2|6023.2|6022.2|427
1616147400000|2021-03-19 09:50:00|6023.7|6022.7|6026.4|6025.4|6027.4|6026.4|6023.7|6022.7|675
1616147700000|2021-03-19 09:55:00|6026.7|6025.7|6028.9|6027.9|6030.4|6029.4|6026.4|6025.4|484
1616148000000|2021-03-19 10:00:00|6029.2|6028.2|6029.7|6028.7|6031.2|6030.2|6027.9|6026.9|262
1616148300000|2021-03-19 10:05:00|6029.4|6028.4|6031.2|6030.2|6032.2|6031.2|6028.7|6027.7|193
1616148600000|2021-03-19 10:10:00|6031.4|6030.4|6022.9|6021.9|6032.2|6031.2|6020.9|6019.9|1002
1616148900000|2021-03-19 10:15:00|6023.2|6022.2|6023.7|6022.7|6026.2|6025.2|6017.2|6016.2|670
1616149200000|2021-03-19 10:20:00|6023.9|6022.9|6026.2|6025.2|6027.2|6026.2|6021.7|6020.7|265
1616149500000|2021-03-19 10:25:00|6025.9|6024.9|6033.7|6032.7|6033.7|6032.7|6025.4|6024.4|355
1616149800000|2021-03-19 10:30:00|6033.4|6032.4|6034.9|6033.9|6035.7|6034.7|6032.7|6031.7|285
1616150100000|2021-03-19 10:35:00|6035.2|6034.2|6035.4|6034.4|6038.2|6037.2|6034.7|6033.7|248
1616150400000|2021-03-19 10:40:00|6035.7|6034.7|6038.7|6037.7|6039.2|6038.2|6035.2|6034.2|309
1616150700000|2021-03-19 10:45:00|6038.4|6037.4|6039.2|6038.2|6042.2|6041.2|6036.4|6035.4|374
1616151000000|2021-03-19 10:50:00|6038.7|6037.7|6042.4|6041.4|6049.7|6048.7|6038.4|6037.4|1145
1616151300000|2021-03-19 10:55:00|6042.7|6041.7|6039.2|6038.2|6044.7|6043.7|6036.9|6035.9|1345
1616151600000|2021-03-19 11:00:00|6038.9|6037.9|6038.7|6037.7|6039.7|6038.7|6035.2|6034.2|650
1616151900000|2021-03-19 11:05:00|6038.4|6037.4|6034.2|6033.2|6038.4|6037.4|6032.9|6031.9|252
1616152200000|2021-03-19 11:10:00|6034.4|6033.4|6029.7|6028.7|6034.4|6033.4|6028.7|6027.7|297
1616152500000|2021-03-19 11:15:00|6029.4|6028.4|6027.9|6026.9|6030.2|6029.2|6027.9|6026.9|276
1616152800000|2021-03-19 11:20:00|6028.2|6027.2|6023.2|6022.2|6028.2|6027.2|6022.2|6021.2|360
1616153100000|2021-03-19 11:25:00|6022.9|6021.9|6022.2|6021.2|6024.2|6023.2|6020.7|6019.7|346
1616153400000|2021-03-19 11:30:00|6022.7|6021.7|6025.4|6024.4|6025.9|6024.9|6022.2|6021.2|243
1616153700000|2021-03-19 11:35:00|6025.2|6024.2|6025.7|6024.7|6025.7|6024.7|6023.2|6022.2|185
1616154000000|2021-03-19 11:40:00|6025.9|6024.9|6022.7|6021.7|6026.9|6025.9|6021.2|6020.2|372
1616154300000|2021-03-19 11:45:00|6022.9|6021.9|6023.2|6022.2|6024.7|6023.7|6021.7|6020.7|165
1616154600000|2021-03-19 11:50:00|6022.7|6021.7|6020.7|6019.7|6023.2|6022.2|6019.4|6018.4|424
1616154900000|2021-03-19 11:55:00|6020.9|6019.9|6021.4|6020.4|6022.7|6021.7|6020.4|6019.4|183
1616155200000|2021-03-19 12:00:00|6021.7|6020.7|6022.2|6021.2|6024.7|6023.7|6019.2|6018.2|641
1616155500000|2021-03-19 12:05:00|6021.9|6020.9|6018.4|6017.4|6022.2|6021.2|6017.7|6016.7|341
1616155800000|2021-03-19 12:10:00|6018.2|6017.2|6017.2|6016.2|6019.2|6018.2|6016.7|6015.7|284
1616156100000|2021-03-19 12:15:00|6016.9|6015.9|6018.7|6017.7|6019.2|6018.2|6016.7|6015.7|256
1616156400000|2021-03-19 12:20:00|6018.9|6017.9|6018.9|6017.9|6019.7|6018.7|6018.2|6017.2|304
1616156700000|2021-03-19 12:25:00|6018.7|6017.7|6014.2|6013.2|6018.7|6017.7|6013.2|6012.2|1066
1616157000000|2021-03-19 12:30:00|6014.4|6013.4|6018.9|6017.9|6020.7|6019.7|6014.2|6013.2|445
1616157300000|2021-03-19 12:35:00|6019.2|6018.2|6022.4|6021.4|6023.2|6022.2|6018.4|6017.4|348
1616157600000|2021-03-19 12:40:00|6022.3|6021.3|6023.3|6022.3|6024.1|6023.1|6021.6|6020.6|175
1616157900000|2021-03-19 12:45:00|6023.1|6022.1|6022.6|6021.6|6025.1|6024.1|6021.6|6020.6|194
1616158200000|2021-03-19 12:50:00|6022.3|6021.3|6022.6|6021.6|6023.6|6022.6|6021.1|6020.1|5181
1616158500000|2021-03-19 12:55:00|6022.8|6021.8|6022.3|6021.3|6024.3|6023.3|6021.6|6020.6|324
1616158800000|2021-03-19 13:00:00|6022.1|6021.1|6019.3|6018.3|6024.1|6023.1|6010.6|6009.6|1691
1616159100000|2021-03-19 13:05:00|6019.1|6018.1|6016.8|6015.8|6021.3|6020.3|6016.1|6015.1|302
1616159400000|2021-03-19 13:10:00|6016.6|6015.6|6014.1|6013.1|6018.1|6017.1|6013.1|6012.1|222
1616159700000|2021-03-19 13:15:00|6013.8|6012.8|6013.3|6012.3|6017.3|6016.3|6013.1|6012.1|355
1616160000000|2021-03-19 13:20:00|6013.1|6012.1|6009.1|6008.1|6013.8|6012.8|6009.1|6008.1|378
1616160300000|2021-03-19 13:25:00|6008.8|6007.8|6005.3|6004.3|6010.1|6009.1|6005.3|6004.3|1450
1616160600000|2021-03-19 13:30:00|6005.6|6004.6|6003.6|6002.6|6006.8|6005.8|6002.3|6001.3|815
1616160900000|2021-03-19 13:35:00|6003.8|6002.8|6000.1|5999.1|6006.8|6005.8|6000.1|5999.1|907
1616161200000|2021-03-19 13:40:00|5999.8|5998.8|5992.8|5991.8|6000.6|5999.6|5987.8|5986.8|1106
1616161500000|2021-03-19 13:45:00|5993.1|5992.1|5984.6|5983.6|5993.6|5992.6|5981.6|5980.6|1054
1616161800000|2021-03-19 13:50:00|5984.3|5983.3|5992.8|5991.8|5998.6|5997.6|5984.1|5983.1|995
1616162100000|2021-03-19 13:55:00|5992.6|5991.6|5994.8|5993.8|5996.3|5995.3|5987.3|5986.3|671
1616162400000|2021-03-19 14:00:00|5995.1|5994.1|5988.1|5987.1|5996.3|5995.3|5985.1|5984.1|819
1616162700000|2021-03-19 14:05:00|5987.8|5986.8|5994.1|5993.1|5994.1|5993.1|5982.6|5981.6|1059
1616163000000|2021-03-19 14:10:00|5994.3|5993.3|5994.8|5993.8|5995.6|5994.6|5990.1|5989.1|871
1616163300000|2021-03-19 14:15:00|5994.6|5993.6|5999.8|5998.8|6000.3|5999.3|5992.6|5991.6|516
1616163600000|2021-03-19 14:20:00|5999.6|5998.6|6001.8|6000.8|6004.1|6003.1|5998.8|5997.8|619
1616163900000|2021-03-19 14:25:00|6002.1|6001.1|6001.3|6000.3|6003.1|6002.1|5999.1|5998.1|531
1616164200000|2021-03-19 14:30:00|6001.6|6000.6|5997.3|5996.3|6003.6|6002.6|5993.8|5992.8|1088
1616164500000|2021-03-19 14:35:00|5997.6|5996.6|6003.1|6002.1|6003.1|6002.1|5996.3|5995.3|668
1616164800000|2021-03-19 14:40:00|6002.8|6001.8|6007.3|6006.3|6008.8|6007.8|6000.8|5999.8|1104
1616165100000|2021-03-19 14:45:00|6007.1|6006.1|6009.6|6008.6|6009.6|6008.6|6006.1|6005.1|1107
1616165400000|2021-03-19 14:50:00|6009.3|6008.3|6014.1|6013.1|6015.6|6014.6|6008.6|6007.6|1456
1616165700000|2021-03-19 14:55:00|6014.6|6013.6|6016.8|6015.8|6016.8|6015.8|6011.6|6010.6|2086
1616166000000|2021-03-19 15:00:00|6017.3|6016.3|6009.6|6008.6|6018.6|6017.6|6008.6|6007.6|760
1616166300000|2021-03-19 15:05:00|6009.1|6008.1|6008.1|6007.1|6011.8|6010.8|6007.1|6006.1|602
1616166600000|2021-03-19 15:10:00|6008.3|6007.3|6004.3|6003.3|6010.3|6009.3|6003.6|6002.6|436
1616166900000|2021-03-19 15:15:00|6004.6|6003.6|6005.3|6004.3|6006.1|6005.1|6001.3|6000.3|591
1616167200000|2021-03-19 15:20:00|6005.1|6004.1|5998.6|5997.6|6005.6|6004.6|5998.1|5997.1|444
1616167500000|2021-03-19 15:25:00|5998.3|5997.3|5994.6|5993.6|5999.3|5998.3|5993.1|5992.1|485
1616167800000|2021-03-19 15:30:00|5994.3|5993.3|6000.1|5999.1|6000.8|5999.8|5993.6|5992.6|473
1616168100000|2021-03-19 15:35:00|6000.6|5999.6|6001.3|6000.3|6002.1|6001.1|5998.6|5997.6|495
1616168400000|2021-03-19 15:40:00|6001.1|6000.1|6007.8|6006.8|6007.8|6006.8|6001.1|6000.1|401
1616168700000|2021-03-19 15:45:00|6007.6|6006.6|6005.6|6004.6|6008.3|6007.3|6004.8|6003.8|373
1616169000000|2021-03-19 15:50:00|6005.3|6004.3|6010.8|6009.8|6012.1|6011.1|6004.6|6003.6|414
1616169300000|2021-03-19 15:55:00|6010.6|6009.6|6011.8|6010.8|6013.1|6012.1|6008.6|6007.6|541
1616169600000|2021-03-19 16:00:00|6012.1|6011.1|6014.6|6013.6|6015.6|6014.6|6011.3|6010.3|852
1616169900000|2021-03-19 16:05:00|6014.3|6013.3|6014.1|6013.1|6015.1|6014.1|6012.6|6011.6|387
1616170200000|2021-03-19 16:10:00|6013.8|6012.8|6012.3|6011.3|6013.8|6012.8|6011.6|6010.6|348
1616170500000|2021-03-19 16:15:00|6012.1|6011.1|6012.1|6011.1|6015.8|6014.8|6012.1|6011.1|479
1616170800000|2021-03-19 16:20:00|6011.8|6010.8|6015|6014|6015.7|6014.7|6011.3|6010.3|563
1616171100000|2021-03-19 16:25:00|6015.2|6014.2|6012.5|6011.5|6016.5|6015.5|6012.2|6011.2|1114
1616171400000|2021-03-19 16:30:00|6012.9|6010.9|6002.9|6000.9|6016.4|6014.4|6000.9|5998.9|4202
1616171700000|2021-03-19 16:35:00|6001.9|5999.9|5993.4|5991.4|6002.4|6000.4|5992.4|5990.4|2496
1616172000000|2021-03-19 16:40:00|5993.6|5991.6|6002.1|6000.1|6002.4|6000.4|5993.1|5991.1|680
1616172300000|2021-03-19 16:45:00|6001.9|5999.9|6004.9|6002.9|6005.4|6003.4|6000.9|5998.9|638
1616172600000|2021-03-19 16:50:00|6004.6|6002.6|6005.1|6003.1|6005.9|6003.9|6003.1|6001.1|153
1616172900000|2021-03-19 16:55:00|6004.9|6002.9|6008.4|6006.4|6008.6|6006.6|6004.9|6002.9|162
1616173200000|2021-03-19 17:00:00|6008.9|6006.9|6006.4|6004.4|6008.9|6006.9|6005.4|6003.4|221
1616173500000|2021-03-19 17:05:00|6005.9|6003.9|6006.9|6004.9|6006.9|6004.9|6002.9|6000.9|171
1616173800000|2021-03-19 17:10:00|6007.1|6005.1|6010.6|6008.6|6010.6|6008.6|6006.4|6004.4|185
1616174100000|2021-03-19 17:15:00|6010.4|6008.4|6010.9|6008.9|6012.4|6010.4|6008.9|6006.9|176
1616174400000|2021-03-19 17:20:00|6011.1|6009.1|6011.6|6009.6|6011.9|6009.9|6010.4|6008.4|65
1616174700000|2021-03-19 17:25:00|6011.4|6009.4|6011.4|6009.4|6012.4|6010.4|6009.1|6007.1|129
1616175000000|2021-03-19 17:30:00|6011.1|6009.1|6009.9|6007.9|6012.1|6010.1|6009.1|6007.1|60
1616175300000|2021-03-19 17:35:00|6009.6|6007.6|6010.1|6008.1|6010.9|6008.9|6007.9|6005.9|123
1616175600000|2021-03-19 17:40:00|6010.4|6008.4|6010.6|6008.6|6011.4|6009.4|6009.9|6007.9|27
1616175900000|2021-03-19 17:45:00|6010.9|6008.9|6012.6|6010.6|6013.1|6011.1|6010.9|6008.9|40
1616176200000|2021-03-19 17:50:00|6012.9|6010.9|6012.1|6010.1|6013.4|6011.4|6011.4|6009.4|26
1616176500000|2021-03-19 17:55:00|6011.9|6009.9|6013.1|6011.1|6013.4|6011.4|6010.4|6008.4|74
1616176800000|2021-03-19 18:00:00|6013.4|6011.4|6012.9|6010.9|6015.1|6013.1|6011.9|6009.9|99
1616177100000|2021-03-19 18:05:00|6012.6|6010.6|6008.6|6006.6|6013.9|6011.9|6008.4|6006.4|88
1616177400000|2021-03-19 18:10:00|6008.4|6006.4|6011.4|6009.4|6011.4|6009.4|6007.6|6005.6|24
1616177700000|2021-03-19 18:15:00|6011.6|6009.6|6007.6|6005.6|6011.9|6009.9|6006.9|6004.9|29
1616178000000|2021-03-19 18:20:00|6007.9|6005.9|6008.4|6006.4|6008.6|6006.6|6005.1|6003.1|25
1616178300000|2021-03-19 18:25:00|6008.1|6006.1|6010.9|6008.9|6011.1|6009.1|6006.9|6004.9|23
1616178600000|2021-03-19 18:30:00|6011.1|6009.1|6011.1|6009.1|6011.9|6009.9|6010.6|6008.6|8
1616178900000|2021-03-19 18:35:00|6011.4|6009.4|6012.1|6010.1|6013.9|6011.9|6010.4|6008.4|194
1616179200000|2021-03-19 18:40:00|6012.4|6010.4|6011.6|6009.6|6013.6|6011.6|6011.4|6009.4|22
1616179500000|2021-03-19 18:45:00|6011.9|6009.9|6012.1|6010.1|6012.9|6010.9|6010.9|6008.9|29
1616179800000|2021-03-19 18:50:00|6011.9|6009.9|6009.9|6007.9|6012.4|6010.4|6009.4|6007.4|50
1616180100000|2021-03-19 18:55:00|6010.1|6008.1|6013.6|6011.6|6013.9|6011.9|6009.6|6007.6|46
1616180400000|2021-03-19 19:00:00|6013.4|6011.4|6011.1|6009.1|6014.4|6012.4|6010.4|6008.4|49
1616180700000|2021-03-19 19:05:00|6010.9|6008.9|6010.4|6008.4|6011.9|6009.9|6009.6|6007.6|59
1616181000000|2021-03-19 19:10:00|6010.1|6008.1|6009.9|6007.9|6012.6|6010.6|6009.9|6007.9|47
1616181300000|2021-03-19 19:15:00|6010.1|6008.1|6008.6|6006.6|6011.6|6009.6|6008.1|6006.1|68
1616181600000|2021-03-19 19:20:00|6008.9|6006.9|6008.9|6006.9|6009.9|6007.9|6007.9|6005.9|54
1616181900000|2021-03-19 19:25:00|6008.6|6006.6|6010.9|6008.9|6011.1|6009.1|6008.4|6006.4|39
1616182200000|2021-03-19 19:30:00|6011.1|6009.1|6013.9|6011.9|6013.9|6011.9|6009.6|6007.6|84
1616182500000|2021-03-19 19:35:00|6014.1|6012.1|6014.4|6012.4|6016.6|6014.6|6013.1|6011.1|85
1616182800000|2021-03-19 19:40:00|6014.6|6012.6|6015.1|6013.1|6016.4|6014.4|6014.4|6012.4|74
1616183100000|2021-03-19 19:45:00|6014.9|6012.9|6012.4|6010.4|6016.4|6014.4|6010.6|6008.6|173
1616183400000|2021-03-19 19:50:00|6011.4|6009.4|6010.1|6008.1|6015.4|6013.4|6008.9|6006.9|185
1616183700000|2021-03-19 19:55:00|6010.6|6008.6|6006.4|6004.4|6011.6|6009.6|6004.4|6002.4|339
1616184000000|2021-03-19 20:00:00|6006.1|6004.1|6007.9|6005.9|6009.4|6007.4|6005.9|6003.9|126
1616184300000|2021-03-19 20:05:00|6007.6|6005.6|6008.1|6006.1|6008.4|6006.4|6005.4|6003.4|40
1616184600000|2021-03-19 20:10:00|6007.9|6005.9|6005.9|6003.9|6007.9|6005.9|6005.6|6003.6|26
1616184900000|2021-03-19 20:15:00|6006.1|6004.1|6006.1|6004.1|6006.9|6004.9|6005.6|6003.6|10
1616185200000|2021-03-19 20:20:00|6006.4|6004.4|6006.9|6004.9|6006.9|6004.9|6006.4|6004.4|2
1616185500000|2021-03-19 20:25:00|6007.1|6005.1|6007.9|6005.9|6008.1|6006.1|6007.1|6005.1|3
1616185800000|2021-03-19 20:30:00|6008.1|6006.1|6008.9|6006.9|6008.9|6006.9|6006.9|6004.9|23
1616186100000|2021-03-19 20:35:00|6009.1|6007.1|6007.9|6005.9|6009.4|6007.4|6007.9|6005.9|11
1616186400000|2021-03-19 20:40:00|6008.1|6006.1|6007.9|6005.9|6008.4|6006.4|6007.6|6005.6|3
1616186700000|2021-03-19 20:45:00|6008.1|6006.1|6008.4|6006.4|6008.4|6006.4|6007.6|6005.6|4
1616187000000|2021-03-19 20:50:00|6008.1|6006.1|6007.9|6005.9|6008.9|6006.9|6007.1|6005.1|19
1616187300000|2021-03-19 20:55:00|6007.6|6005.6|6007.9|6005.9|6007.9|6005.9|6005.9|6003.9|60
1616364000000|2021-03-21 22:00:00|5998.6|5994.6|6000.3|5996.3|6000.3|5996.3|5997.5|5993.5|0
1616364300000|2021-03-21 22:05:00|6000.4|5996.4|6004.1|6000.1|6004.7|6000.7|6000.4|5996.4|0
1616364600000|2021-03-21 22:10:00|6004|6000|5999.1|5995.1|6004|6000|5998.3|5994.3|0
1616364900000|2021-03-21 22:15:00|5998.9|5994.9|6000|5996|6001.1|5997.1|5998.6|5994.6|0
1616365200000|2021-03-21 22:20:00|5999.7|5995.7|5997.4|5993.4|6000|5996|5996.9|5992.9|0
1616365500000|2021-03-21 22:25:00|5997.7|5993.7|6000.4|5996.4|6001.5|5997.5|5997.7|5993.7|0
1616365800000|2021-03-21 22:30:00|6000.5|5996.5|5999.7|5995.7|6001.4|5997.4|5998.7|5994.7|0
1616366100000|2021-03-21 22:35:00|5999.8|5995.8|5999.7|5995.7|6001.1|5997.1|5999.4|5995.4|0
1616366400000|2021-03-21 22:40:00|5999.8|5995.8|6003.4|5999.4|6003.7|5999.7|5999.8|5995.8|0
1616366700000|2021-03-21 22:45:00|6003.5|5999.5|6004.1|6000.1|6004.8|6000.8|6003.5|5999.5|0
1616367000000|2021-03-21 22:50:00|6004|6000|6003.4|5999.4|6004|6000|6002.8|5998.8|0
1616367300000|2021-03-21 22:55:00|6003.5|5999.5|6004.5|6000.5|6004.5|6000.5|6003.5|5999.5|0
1616367600000|2021-03-21 23:00:00|6004.6|6000.6|6007.1|6003.1|6007.2|6003.2|6004.2|6000.2|0
1616367900000|2021-03-21 23:05:00|6007.2|6003.2|6005.6|6001.6|6007.5|6003.5|6005.3|6001.3|0
1616368200000|2021-03-21 23:10:00|6005.4|6001.4|6007.3|6003.3|6007.6|6003.6|6004.6|6000.6|0
1616368500000|2021-03-21 23:15:00|6007.1|6003.1|6007.5|6003.5|6007.5|6003.5|6006.5|6002.5|0
1616368800000|2021-03-21 23:20:00|6007.4|6003.4|6008.9|6004.9|6009.8|6005.8|6007.1|6003.1|0
1616369100000|2021-03-21 23:25:00|6008.8|6004.8|6010.3|6006.3|6010.3|6006.3|6008.3|6004.3|0
1616369400000|2021-03-21 23:30:00|6010.2|6006.2|6009.3|6005.3|6010.4|6006.4|6008.6|6004.6|0
1616369700000|2021-03-21 23:35:00|6009.4|6005.4|6010.7|6006.7|6011.3|6007.3|6006.9|6002.9|0
1616370000000|2021-03-21 23:40:00|6010.6|6006.6|6010.4|6006.4|6010.9|6006.9|6009.3|6005.3|0
1616370300000|2021-03-21 23:45:00|6010|6006|6007|6003|6010.4|6006.4|6007|6003|0
1616370600000|2021-03-21 23:50:00|6007.3|6003.3|6006.2|6002.2|6007.6|6003.6|6005.6|6001.6|0
1616370900000|2021-03-21 23:55:00|6006.1|6002.1|6008.1|6004.1|6008.7|6004.7|6005.5|6001.5|0
1616371200000|2021-03-22 00:00:00|6008.4|6004.4|6008.7|6004.7|6009.7|6005.7|6005|6001|0
1616371500000|2021-03-22 00:05:00|6008.6|6004.6|6005.9|6001.9|6009|6005|6005.3|6001.3|0
1616371800000|2021-03-22 00:10:00|6005.6|6001.6|6008|6004|6009.4|6005.4|6005.6|6001.6|0
1616372100000|2021-03-22 00:15:00|6008.1|6004.1|6005.8|6002.8|6008.1|6004.5|6000.1|5997.1|0
1616372400000|2021-03-22 00:20:00|6005.2|6002.2|6003|6000|6005.2|6002.2|6001.4|5998.4|0
1616372700000|2021-03-22 00:25:00|6002.9|5999.9|6000.7|5997.7|6003|6000|5998.4|5995.4|0
1616373000000|2021-03-22 00:30:00|6000.4|5997.4|5998.4|5995.4|6000.4|5997.4|5998.4|5995.4|0
1616373300000|2021-03-22 00:35:00|5998.3|5995.3|6001.4|5998.4|6001.5|5998.5|5998.3|5995.3|0
1616373600000|2021-03-22 00:40:00|6000.9|5997.9|5999.2|5996.2|6001.5|5998.5|5998.4|5995.4|0
1616373900000|2021-03-22 00:45:00|5999.1|5996.1|5999.1|5996.1|6000|5997|5998.3|5995.3|0
1616374200000|2021-03-22 00:50:00|5999.2|5996.2|6001.4|5998.4|6001.5|5998.5|5998.4|5995.4|0
1616374500000|2021-03-22 00:55:00|6001.5|5998.5|5996.9|5993.9|6001.5|5998.5|5996.9|5993.9|0
1616374800000|2021-03-22 01:00:00|5996.8|5993.8|5997|5994|5998.4|5995.4|5995.3|5992.3|0
1616375100000|2021-03-22 01:05:00|5997.1|5994.1|5997.6|5994.6|5999.9|5996.9|5997|5994|0
1616375400000|2021-03-22 01:10:00|5997.7|5994.7|5992.2|5989.2|5998.4|5995.4|5992.1|5989.1|0
1616375700000|2021-03-22 01:15:00|5992.1|5989.1|5989.6|5986.6|5993.7|5990.7|5988.1|5985.1|0
1616376000000|2021-03-22 01:20:00|5989.7|5986.7|5988.1|5985.1|5989.7|5986.7|5988|5985|0
1616376300000|2021-03-22 01:25:00|5988.2|5985.2|5991.2|5988.2|5992.6|5989.6|5988.1|5985.1|0
1616376600000|2021-03-22 01:30:00|5991.1|5988.1|5991.4|5988.4|5992.8|5989.8|5991.1|5988.1|0
1616376900000|2021-03-22 01:35:00|5991.9|5988.9|5996.3|5993.3|5996.4|5993.4|5991.9|5988.9|0
1616377200000|2021-03-22 01:40:00|5996.2|5993.2|5998.3|5995.3|5998.3|5995.3|5996.2|5993.2|0
1616377500000|2021-03-22 01:45:00|5998.9|5995.9|6004|6001|6004.1|6001.1|5998.9|5995.9|0
1616377800000|2021-03-22 01:50:00|6004.1|6001.1|6002.7|5999.7|6004.1|6001.1|6001.1|5998.1|0
1616378100000|2021-03-22 01:55:00|6002.8|5999.8|6004.5|6001.5|6007.4|6004.4|6002.8|5999.8|0
1616378400000|2021-03-22 02:00:00|6004.6|6001.6|5999.9|5996.9|6006|6003|5999.9|5996.9|0
1616378700000|2021-03-22 02:05:00|5999.8|5996.8|6000|5997|6001.5|5998.5|5999.8|5996.8|0
1616379000000|2021-03-22 02:10:00|5999.9|5996.9|6001.4|5998.4|6001.5|5998.5|5999.9|5996.9|0
1616379300000|2021-03-22 02:15:00|6002|5999|6001.3|5998.3|6002.9|5999.9|5999.8|5996.8|0
1616379600000|2021-03-22 02:20:00|6001.4|5998.4|6001.4|5998.4|6001.5|5998.5|5999.9|5996.9|0
1616379900000|2021-03-22 02:25:00|6000.8|5997.8|5999.9|5996.9|6000.8|5997.8|5999.8|5996.8|0
1616380200000|2021-03-22 02:30:00|6000|5997|5998.5|5995.5|6001.5|5998.5|5998.3|5995.3|0
1616380500000|2021-03-22 02:35:00|5998.6|5995.6|5996.9|5993.9|6000|5997|5995.5|5992.5|0
1616380800000|2021-03-22 02:40:00|5997|5994|5992.4|5989.4|5997.1|5994.1|5992.3|5989.3|0
1616381100000|2021-03-22 02:45:00|5992.5|5989.5|5994|5991|5994|5991|5992.3|5989.3|0
1616381400000|2021-03-22 02:50:00|5994.1|5991.1|5997.1|5994.1|5997.2|5994.2|5994|5991|0
1616381700000|2021-03-22 02:55:00|5996.9|5993.9|5997.3|5994.3|5998.8|5995.8|5995.6|5992.6|0
1616382000000|2021-03-22 03:00:00|5997.2|5994.2|5995.8|5992.8|5997.2|5994.2|5995.7|5992.7|0
1616382300000|2021-03-22 03:05:00|5995.7|5992.7|5998.8|5995.8|5998.9|5995.9|5994.2|5991.2|0
1616382600000|2021-03-22 03:10:00|5998.3|5995.3|5997.4|5994.4|5998.9|5995.9|5997.3|5994.3|0
1616382900000|2021-03-22 03:15:00|5997.5|5994.5|5997.5|5994.5|5999|5996|5997.4|5994.4|0
1616383200000|2021-03-22 03:20:00|5997.4|5994.4|5997.4|5994.4|5997.5|5994.5|5996|5993|0
1616383500000|2021-03-22 03:25:00|5997.5|5994.5|5997.5|5994.5|5999|5996|5997.5|5994.5|0
1616383800000|2021-03-22 03:30:00|5998|5995|5995.9|5992.9|5999|5996|5995.9|5992.9|0
1616384100000|2021-03-22 03:35:00|5996|5993|5997.4|5994.4|5997.5|5994.5|5995.9|5992.9|0
1616384400000|2021-03-22 03:40:00|5997.5|5994.5|5997.5|5994.5|5997.6|5994.6|5997.4|5994.4|0
1616384700000|2021-03-22 03:45:00|5997.4|5994.4|5996|5993|5997.5|5994.5|5996|5993|0
1616385000000|2021-03-22 03:50:00|5996.6|5993.6|5994.4|5991.4|5997.4|5994.4|5994.4|5991.4|0
1616385300000|2021-03-22 03:55:00|5994.5|5991.5|5994.5|5991.5|5996|5993|5994.4|5991.4|0
1616385600000|2021-03-22 04:00:00|5995.1|5992.1|5994.5|5991.5|5996.1|5993.1|5994.5|5991.5|0
1616385900000|2021-03-22 04:05:00|5994.4|5991.4|5994.5|5991.5|5995.9|5992.9|5994.4|5991.4|0
1616386200000|2021-03-22 04:10:00|5994.8|5991.8|5997.6|5994.6|5997.6|5994.6|5994.5|5991.5|0
1616386500000|2021-03-22 04:15:00|5997.7|5994.7|5999.3|5996.3|5999.4|5996.4|5997.7|5994.7|0
1616386800000|2021-03-22 04:20:00|5999.4|5996.4|6004|6001|6005.5|6002.5|5999.4|5996.4|0
1616387100000|2021-03-22 04:25:00|6003.9|6000.9|6004|6001|6005.4|6002.4|6002.5|5999.5|0
1616387400000|2021-03-22 04:30:00|6003.7|6000.7|6002.6|5999.6|6004.1|6001.1|6002.5|5999.5|0
1616387700000|2021-03-22 04:35:00|6003.1|6000.1|6004|6001|6004.1|6001.1|6002.5|5999.5|0
1616388000000|2021-03-22 04:40:00|6003.7|6000.7|6000.9|5997.9|6004|6001|6000.9|5997.9|0
1616388300000|2021-03-22 04:45:00|6000.8|5997.8|6000.8|5997.8|6002.4|5999.4|6000.8|5997.8|0
1616388600000|2021-03-22 04:50:00|6000.7|5997.7|6000.7|5997.7|6000.7|5997.7|5999.2|5996.2|0
1616388900000|2021-03-22 04:55:00|6000.6|5997.6|5997.8|5994.8|6000.7|5997.7|5997.8|5994.8|0
1616389200000|2021-03-22 05:00:00|5997.9|5994.9|6000.6|5997.6|6000.6|5997.6|5997.8|5994.8|0
1616389500000|2021-03-22 05:05:00|6000.7|5997.7|5999.3|5996.3|6000.9|5997.9|5999.2|5996.2|0
1616389800000|2021-03-22 05:10:00|5999.4|5996.4|6000.8|5997.8|6000.8|5997.8|5999.2|5996.2|0
1616390100000|2021-03-22 05:15:00|6000.9|5997.9|5999.2|5996.2|6000.9|5997.9|5997.7|5994.7|0
1616390400000|2021-03-22 05:20:00|5999.1|5996.1|5999.1|5996.1|5999.2|5996.2|5999|5996|0
1616390700000|2021-03-22 05:25:00|5999.2|5996.2|5999.1|5996.1|6002.1|5999.1|5999.1|5996.1|0
1616391000000|2021-03-22 05:30:00|5999|5996|6002.1|5999.1|6002.1|5999.1|5997.4|5994.4|0
1616391300000|2021-03-22 05:35:00|6002|5999|6002.2|5999.2|6003.6|6000.6|6002|5999|0
1616391600000|2021-03-22 05:40:00|6003.6|6000.6|6000.7|5997.7|6003.6|6000.6|6000.6|5997.6|0
1616391900000|2021-03-22 05:45:00|6002.1|5999.1|6002.2|5999.2|6002.3|5999.3|6002.1|5999.1|0
1616392200000|2021-03-22 05:50:00|6002.3|5999.3|6002.2|5999.2|6003.7|6000.7|6000.7|5997.7|0
1616392500000|2021-03-22 05:55:00|6002.1|5999.1|5997.6|5994.6|6002.2|5999.2|5997.5|5994.5|0
1616392800000|2021-03-22 06:00:00|5998.1|5995.1|5998.9|5995.9|5999.1|5996.1|5997.3|5994.3|0
1616393100000|2021-03-22 06:05:00|5999|5996|5996.8|5993.8|6000.6|5997.6|5996.8|5993.8|0
1616393400000|2021-03-22 06:10:00|5996.5|5993.5|5995.9|5992.9|5997.5|5994.5|5994.4|5991.4|0
1616393700000|2021-03-22 06:15:00|5996|5993|5996|5993|5996|5993|5995.8|5992.8|0
1616394000000|2021-03-22 06:20:00|5995.9|5992.9|5999.1|5996.1|5999.1|5996.1|5995.9|5992.9|0
1616394300000|2021-03-22 06:25:00|5999.2|5996.2|6000.4|5997.4|6000.4|5997.4|5997.4|5994.4|0
1616394600000|2021-03-22 06:30:00|6000.1|5997.1|5995.9|5992.9|6000.1|5997.1|5995.2|5992.2|0
1616394900000|2021-03-22 06:35:00|5995.8|5992.8|5999|5996|5999|5996|5994.4|5991.4|0
1616395200000|2021-03-22 06:40:00|5998.9|5995.9|5995.9|5992.9|5998.9|5995.9|5995.9|5992.9|0
1616395500000|2021-03-22 06:45:00|5996|5993|5994.4|5991.4|5997.4|5994.4|5994.4|5991.4|0
1616395800000|2021-03-22 06:50:00|5994.5|5991.5|5997.3|5994.3|5998.7|5995.7|5994.5|5991.5|0
1616396100000|2021-03-22 06:55:00|5997.2|5994.2|5994.6|5991.6|5997.3|5994.3|5994.6|5991.6|0
1616396400000|2021-03-22 07:00:00|5994|5991|5988.6|5986.6|5994|5991.9|5987.6|5985.6|481
1616396700000|2021-03-22 07:05:00|5988.4|5986.4|5990.1|5988.1|5992.4|5990.4|5987.1|5985.1|197
1616397000000|2021-03-22 07:10:00|5989.9|5987.9|5987.4|5985.4|5990.4|5988.4|5987.4|5985.4|136
1616397300000|2021-03-22 07:15:00|5987.6|5985.6|5988.9|5986.9|5989.6|5987.6|5985.9|5983.9|144
1616397600000|2021-03-22 07:20:00|5988.6|5986.6|5991.4|5989.4|5993.6|5991.6|5988.4|5986.4|198
1616397900000|2021-03-22 07:25:00|5991.1|5989.1|5991.6|5989.6|5993.6|5991.6|5990.9|5988.9|130
1616398200000|2021-03-22 07:30:00|5991.4|5989.4|5987.1|5985.1|5991.9|5989.9|5986.4|5984.4|135
1616398500000|2021-03-22 07:35:00|5986.9|5984.9|5984.1|5982.1|5989.4|5987.4|5983.6|5981.6|123
1616398800000|2021-03-22 07:40:00|5983.9|5981.9|5983.4|5981.4|5986.1|5984.1|5983.1|5981.1|65
1616399100000|2021-03-22 07:45:00|5982.9|5980.9|5981.1|5979.1|5983.9|5981.9|5980.4|5978.4|176
1616399400000|2021-03-22 07:50:00|5980.9|5978.9|5982.1|5980.1|5983.6|5981.6|5979.6|5977.6|109
1616399700000|2021-03-22 07:55:00|5982.4|5980.4|5977.9|5975.9|5983.1|5981.1|5976.9|5974.9|359
1616400000000|2021-03-22 08:00:00|5977.4|5976.4|5951.9|5950.9|5978.1|5977.1|5950.9|5949.9|2436
1616400300000|2021-03-22 08:05:00|5951.6|5950.6|5945.9|5944.9|5952.9|5951.9|5945.4|5944.4|1511
1616400600000|2021-03-22 08:10:00|5945.6|5944.6|5956.1|5955.1|5960.1|5959.1|5943.9|5942.9|1475
1616400900000|2021-03-22 08:15:00|5955.6|5954.6|5962.1|5961.1|5964.4|5963.4|5952.4|5951.4|1137
1616401200000|2021-03-22 08:20:00|5962.4|5961.4|5967.4|5966.4|5968.1|5967.1|5962.1|5961.1|1045
1616401500000|2021-03-22 08:25:00|5967.6|5966.6|5960.1|5959.1|5969.4|5968.4|5957.1|5956.1|856
1616401800000|2021-03-22 08:30:00|5959.9|5958.9|5962.9|5961.9|5965.1|5964.1|5958.6|5957.6|864
1616402100000|2021-03-22 08:35:00|5962.6|5961.6|5957.1|5956.1|5964.9|5963.9|5956.1|5955.1|512
1616402400000|2021-03-22 08:40:00|5956.2|5955.2|5960.7|5959.7|5964.7|5963.7|5953|5952|526
1616402700000|2021-03-22 08:45:00|5961.2|5960.2|5960.5|5959.5|5966|5965|5959|5958|652
1616403000000|2021-03-22 08:50:00|5960|5959|5964|5963|5965.2|5964.2|5957.2|5956.2|370
1616403300000|2021-03-22 08:55:00|5963.7|5962.7|5966.5|5965.5|5968.5|5967.5|5961.2|5960.2|463
1616403600000|2021-03-22 09:00:00|5966|5965|5965.2|5964.2|5970.5|5969.5|5964|5963|358
1616403900000|2021-03-22 09:05:00|5965.5|5964.5|5966.5|5965.5|5968.5|5967.5|5963.5|5962.5|237
1616404200000|2021-03-22 09:10:00|5966.2|5965.2|5960.2|5959.2|5966.7|5965.7|5959|5958|320
1616404500000|2021-03-22 09:15:00|5960.5|5959.5|5958|5957|5962.7|5961.7|5957.2|5956.2|209
1616404800000|2021-03-22 09:20:00|5958.2|5957.2|5962.7|5961.7|5964.2|5963.2|5955.5|5954.5|265
1616405100000|2021-03-22 09:25:00|5962.5|5961.5|5967.2|5966.2|5967.7|5966.7|5962|5961|278
1616405400000|2021-03-22 09:30:00|5967.5|5966.5|5967.7|5966.7|5968.7|5967.7|5964.7|5963.7|348
1616405700000|2021-03-22 09:35:00|5968|5967|5972.5|5971.5|5974.5|5973.5|5968|5967|311
1616406000000|2021-03-22 09:40:00|5972.2|5971.2|5973|5972|5974.2|5973.2|5969.7|5968.7|218
1616406300000|2021-03-22 09:45:00|5973.2|5972.2|5974.5|5973.5|5976.2|5975.2|5973|5972|320
1616406600000|2021-03-22 09:50:00|5974.7|5973.7|5973.2|5972.2|5976.5|5975.5|5971.2|5970.2|303
1616406900000|2021-03-22 09:55:00|5973|5972|5973.7|5972.7|5974.5|5973.5|5972|5971|227
1616407200000|2021-03-22 10:00:00|5974|5973|5973.5|5972.5|5975|5974|5971|5970|189
1616407500000|2021-03-22 10:05:00|5973.2|5972.2|5976|5975|5976.5|5975.5|5971.5|5970.5|235
1616407800000|2021-03-22 10:10:00|5976.2|5975.2|5981.5|5980.5|5982|5981|5976|5975|369
1616408100000|2021-03-22 10:15:00|5981.7|5980.7|5982.5|5981.5|5983.5|5982.5|5981.5|5980.5|288
1616408400000|2021-03-22 10:20:00|5982.2|5981.2|5978.7|5977.7|5983|5982|5977.7|5976.7|234
1616408700000|2021-03-22 10:25:00|5978.5|5977.5|5978|5977|5980|5979|5978|5977|135
1616409000000|2021-03-22 10:30:00|5977.7|5976.7|5977.7|5976.7|5979.5|5978.5|5976.5|5975.5|253
1616409300000|2021-03-22 10:35:00|5977.5|5976.5|5979.5|5978.5|5980|5979|5976|5975|272
1616409600000|2021-03-22 10:40:00|5979.2|5978.2|5982|5981|5982|5981|5979|5978|147
1616409900000|2021-03-22 10:45:00|5982.2|5981.2|5982.2|5981.2|5982.5|5981.5|5980.5|5979.5|224
1616410200000|2021-03-22 10:50:00|5982.5|5981.5|5980.5|5979.5|5983|5982|5980.5|5979.5|201
1616410500000|2021-03-22 10:55:00|5981|5980|5982.2|5981.2|5983.5|5982.5|5981|5980|241
1616410800000|2021-03-22 11:00:00|5982|5981|5984.5|5983.5|5984.5|5983.5|5982|5981|238
1616411100000|2021-03-22 11:05:00|5984.7|5983.7|5984|5983|5985|5984|5983|5982|235
1616411400000|2021-03-22 11:10:00|5984.2|5983.2|5984|5983|5985|5984|5982|5981|133
1616411700000|2021-03-22 11:15:00|5984.2|5983.2|5984.2|5983.2|5985.2|5984.2|5984|5983|181
1616412000000|2021-03-22 11:20:00|5984.5|5983.5|5987.5|5986.5|5987.5|5986.5|5983.7|5982.7|286
1616412300000|2021-03-22 11:25:00|5987|5986|5986|5985|5987.7|5986.7|5985.5|5984.5|281
1616412600000|2021-03-22 11:30:00|5985.7|5984.7|5986.5|5985.5|5987|5986|5985|5984|165
1616412900000|2021-03-22 11:35:00|5987|5986|5986.5|5985.5|5987.5|5986.5|5986|5985|140
1616413200000|2021-03-22 11:40:00|5986.7|5985.7|5983.2|5982.2|5987|5986|5982.7|5981.7|190
1616413500000|2021-03-22 11:45:00|5983.5|5982.5|5983|5982|5984.2|5983.2|5982.5|5981.5|142
1616413800000|2021-03-22 11:50:00|5983.2|5982.2|5982.7|5981.7|5984|5983|5982|5981|87
1616414100000|2021-03-22 11:55:00|5983|5982|5981.2|5980.2|5983.5|5982.5|5980.7|5979.7|169
1616414400000|2021-03-22 12:00:00|5981.5|5980.5|5977|5976|5982|5981|5975.5|5974.5|314
1616414700000|2021-03-22 12:05:00|5976.7|5975.7|5975.5|5974.5|5977.5|5976.5|5975|5974|182
1616415000000|2021-03-22 12:10:00|5975.2|5974.2|5975.2|5974.2|5976|5975|5974.5|5973.5|138
1616415300000|2021-03-22 12:15:00|5975.5|5974.5|5975.5|5974.5|5976.2|5975.2|5973.5|5972.5|296
1616415600000|2021-03-22 12:20:00|5975.7|5974.7|5981|5980|5981.5|5980.5|5975.7|5974.7|285
1616415900000|2021-03-22 12:25:00|5981.2|5980.2|5979.2|5978.2|5981.5|5980.5|5979.2|5978.2|99
1616416200000|2021-03-22 12:30:00|5979.5|5978.5|5981|5980|5981.5|5980.5|5978.5|5977.5|96
1616416500000|2021-03-22 12:35:00|5981.2|5980.2|5979.2|5978.2|5982.2|5981.2|5979|5978|136
1616416800000|2021-03-22 12:40:00|5979.4|5978.4|5977.4|5976.4|5979.4|5978.4|5977.2|5976.2|82
1616417100000|2021-03-22 12:45:00|5977.7|5976.7|5977.2|5976.2|5978.2|5977.2|5976.7|5975.7|62
1616417400000|2021-03-22 12:50:00|5976.9|5975.9|5978.7|5977.7|5978.9|5977.9|5976.7|5975.7|70
1616417700000|2021-03-22 12:55:00|5978.9|5977.9|5979.2|5978.2|5980.2|5979.2|5978.2|5977.2|85
1616418000000|2021-03-22 13:00:00|5978.9|5977.9|5982.9|5981.9|5983.2|5982.2|5978.2|5977.2|98
1616418300000|2021-03-22 13:05:00|5982.7|5981.7|5981.7|5980.7|5982.9|5981.9|5981.4|5980.4|176
1616418600000|2021-03-22 13:10:00|5981.9|5980.9|5978.7|5977.7|5982.2|5981.2|5978.7|5977.7|190
1616418900000|2021-03-22 13:15:00|5978.4|5977.4|5979.7|5978.7|5980.4|5979.4|5978.2|5977.2|127
1616419200000|2021-03-22 13:20:00|5979.4|5978.4|5977.2|5976.2|5979.7|5978.7|5977.2|5976.2|133
1616419500000|2021-03-22 13:25:00|5977.4|5976.4|5976.7|5975.7|5978.2|5977.2|5976.4|5975.4|153
1616419800000|2021-03-22 13:30:00|5977.2|5976.2|5974.2|5973.2|5978.7|5977.7|5973.7|5972.7|531
1616420100000|2021-03-22 13:35:00|5974.4|5973.4|5970.7|5969.7|5974.7|5973.7|5967.2|5966.2|1106
1616420400000|2021-03-22 13:40:00|5971.2|5970.2|5969.4|5968.4|5971.2|5970.2|5967.2|5966.2|431
1616420700000|2021-03-22 13:45:00|5969.7|5968.7|5974.4|5973.4|5974.7|5973.7|5968.4|5967.4|354
1616421000000|2021-03-22 13:50:00|5974.7|5973.7|5977.7|5976.7|5979.7|5978.7|5974.4|5973.4|523
1616421300000|2021-03-22 13:55:00|5977.4|5976.4|5973.4|5972.4|5977.4|5976.4|5972.7|5971.7|272
1616421600000|2021-03-22 14:00:00|5973.7|5972.7|5971.2|5970.2|5975.9|5974.9|5967.2|5966.2|403
1616421900000|2021-03-22 14:05:00|5971.4|5970.4|5968.2|5967.2|5972.2|5971.2|5968.2|5967.2|309
1616422200000|2021-03-22 14:10:00|5968.7|5967.7|5969.9|5968.9|5970.9|5969.9|5966.2|5965.2|312
1616422500000|2021-03-22 14:15:00|5970.2|5969.2|5976.4|5975.4|5977.7|5976.7|5968.2|5967.2|316
1616422800000|2021-03-22 14:20:00|5976.2|5975.2|5977.7|5976.7|5978.2|5977.2|5974.4|5973.4|400
1616423100000|2021-03-22 14:25:00|5977.4|5976.4|5977.7|5976.7|5979.9|5978.9|5976.7|5975.7|560
1616423400000|2021-03-22 14:30:00|5978.2|5977.2|5976.4|5975.4|5981.4|5980.4|5976.2|5975.2|603
1616423700000|2021-03-22 14:35:00|5976.7|5975.7|5974.7|5973.7|5976.7|5975.7|5973.9|5972.9|527
1616424000000|2021-03-22 14:40:00|5974.9|5973.9|5977.4|5976.4|5977.9|5976.9|5973.2|5972.2|209
1616424300000|2021-03-22 14:45:00|5977.7|5976.7|5976.4|5975.4|5981.2|5980.2|5976.2|5975.2|398
1616424600000|2021-03-22 14:50:00|5976.7|5975.7|5976.7|5975.7|5978.2|5977.2|5976.2|5975.2|210
1616424900000|2021-03-22 14:55:00|5976.4|5975.4|5975.2|5974.2|5977.7|5976.7|5974.2|5973.2|170
1616425200000|2021-03-22 15:00:00|5974.9|5973.9|5975.2|5974.2|5977.2|5976.2|5974.2|5973.2|298
1616425500000|2021-03-22 15:05:00|5975.4|5974.4|5974.4|5973.4|5976.2|5975.2|5973.7|5972.7|166
1616425800000|2021-03-22 15:10:00|5974.2|5973.2|5963.5|5962.5|5974.7|5973.7|5962.5|5961.5|238
1616426100000|2021-03-22 15:15:00|5963|5962|5965.7|5964.7|5966.7|5965.7|5960.7|5959.7|520
1616426400000|2021-03-22 15:20:00|5965.5|5964.5|5970|5969|5971.5|5970.5|5965.5|5964.5|436
1616426700000|2021-03-22 15:25:00|5969.7|5968.7|5969|5968|5971.5|5970.5|5967.5|5966.5|209
1616427000000|2021-03-22 15:30:00|5969.2|5968.2|5974.5|5973.5|5975|5974|5968|5967|290
1616427300000|2021-03-22 15:35:00|5974.2|5973.2|5973.5|5972.5|5976|5975|5973|5972|227
1616427600000|2021-03-22 15:40:00|5973.7|5972.7|5975.5|5974.5|5976|5975|5972.5|5971.5|350
1616427900000|2021-03-22 15:45:00|5976|5975|5974.2|5973.2|5976.2|5975.2|5973|5972|424
1616428200000|2021-03-22 15:50:00|5974.5|5973.5|5972|5971|5974.5|5973.5|5970.2|5969.2|274
1616428500000|2021-03-22 15:55:00|5971.7|5970.7|5968.5|5967.5|5973.5|5972.5|5968.5|5967.5|350
1616428800000|2021-03-22 16:00:00|5969|5968|5964|5963|5969.7|5968.7|5963.7|5962.7|402
1616429100000|2021-03-22 16:05:00|5964.2|5963.2|5963|5962|5965|5964|5962.5|5961.5|270
1616429400000|2021-03-22 16:10:00|5962.7|5961.7|5965|5964|5965.5|5964.5|5962.5|5961.5|381
1616429700000|2021-03-22 16:15:00|5965.2|5964.2|5963.7|5962.7|5966|5965|5963|5962|682
1616430000000|2021-03-22 16:20:00|5964|5963|5967.5|5966.5|5968|5967|5964|5963|651
1616430300000|2021-03-22 16:25:00|5967.2|5966.2|5970.5|5969.5|5971.7|5970.7|5967|5966|1003
1616430600000|2021-03-22 16:30:00|5970.7|5968.7|5970.5|5968.5|5972|5970|5968|5966|1619
1616430900000|2021-03-22 16:35:00|5971|5969|5969|5967|5971.5|5969.5|5968|5966|1762
1616431200000|2021-03-22 16:40:00|5968.5|5966.5|5970.7|5968.7|5970.7|5968.7|5967.5|5965.5|296
1616431500000|2021-03-22 16:45:00|5970.5|5968.5|5973|5971|5973.5|5971.5|5970.5|5968.5|167
1616431800000|2021-03-22 16:50:00|5973.2|5971.2|5973.2|5971.2|5973.7|5971.7|5972|5970|186
1616432100000|2021-03-22 16:55:00|5973|5971|5973.5|5971.5|5974.5|5972.5|5972|5970|199
1616432400000|2021-03-22 17:00:00|5974|5972|5971.2|5969.2|5974.5|5972.5|5971|5969|115
1616432700000|2021-03-22 17:05:00|5971.5|5969.5|5971.5|5969.5|5972|5970|5970.2|5968.2|83
1616433000000|2021-03-22 17:10:00|5972|5970|5973.2|5971.2|5973.5|5971.5|5970|5968|129
1616433300000|2021-03-22 17:15:00|5973|5971|5972.7|5970.7|5973.7|5971.7|5971.5|5969.5|76
1616433600000|2021-03-22 17:20:00|5973|5971|5974.5|5972.5|5975|5973|5972.5|5970.5|44
1616433900000|2021-03-22 17:25:00|5974.2|5972.2|5976|5974|5976.5|5974.5|5970.5|5968.5|337
1616434200000|2021-03-22 17:30:00|5976.5|5974.5|5974.5|5972.5|5976.5|5974.5|5974|5972|71
1616434500000|2021-03-22 17:35:00|5974.2|5972.2|5972|5970|5974.2|5972.2|5972|5970|44
1616434800000|2021-03-22 17:40:00|5971.7|5969.7|5971.5|5969.5|5972.5|5970.5|5971|5969|50
1616435100000|2021-03-22 17:45:00|5971.2|5969.2|5974|5972|5975.5|5973.5|5971|5969|144
1616435400000|2021-03-22 17:50:00|5974.2|5972.2|5974|5972|5975|5973|5973.2|5971.2|34
1616435700000|2021-03-22 17:55:00|5974.2|5972.2|5974.5|5972.5|5975|5973|5973.2|5971.2|82
1616436000000|2021-03-22 18:00:00|5974.2|5972.2|5972.5|5970.5|5974.5|5972.5|5972|5970|129
1616436300000|2021-03-22 18:05:00|5972.7|5970.7|5973.2|5971.2|5974|5972|5972.5|5970.5|70
1616436600000|2021-03-22 18:10:00|5973|5971|5971.5|5969.5|5973.5|5971.5|5971.2|5969.2|88
1616436900000|2021-03-22 18:15:00|5971.2|5969.2|5969.5|5967.5|5972|5970|5969.5|5967.5|106
1616437200000|2021-03-22 18:20:00|5969.2|5967.2|5969|5967|5970.5|5968.5|5968.5|5966.5|41
1616437500000|2021-03-22 18:25:00|5969.2|5967.2|5970|5968|5970.2|5968.2|5968.5|5966.5|57
1616437800000|2021-03-22 18:30:00|5970.2|5968.2|5973.5|5971.5|5974.7|5972.7|5970.2|5968.2|49
1616438100000|2021-03-22 18:35:00|5973.2|5971.2|5974.5|5972.5|5975.5|5973.5|5972.7|5970.7|66
1616438400000|2021-03-22 18:40:00|5974.2|5972.2|5973.5|5971.5|5975|5973|5973|5971|29
1616438700000|2021-03-22 18:45:00|5973|5971|5973.7|5971.7|5974|5972|5972|5970|69
1616439000000|2021-03-22 18:50:00|5973.5|5971.5|5974|5972|5975|5973|5973|5971|47
1616439300000|2021-03-22 18:55:00|5973.7|5971.7|5973.7|5971.7|5975|5973|5973.5|5971.5|53
1616439600000|2021-03-22 19:00:00|5973.5|5971.5|5975.2|5973.2|5976.5|5974.5|5973.5|5971.5|54
1616439900000|2021-03-22 19:05:00|5975|5973|5975.2|5973.2|5976|5974|5974|5972|40
1616440200000|2021-03-22 19:10:00|5975.5|5973.5|5974.7|5972.7|5976.5|5974.5|5974.7|5972.7|90
1616440500000|2021-03-22 19:15:00|5974.5|5972.5|5972.5|5970.5|5975.5|5973.5|5972|5970|81
1616440800000|2021-03-22 19:20:00|5972.7|5970.7|5971|5969|5973.2|5971.2|5970.5|5968.5|52
1616441100000|2021-03-22 19:25:00|5971.2|5969.2|5969.5|5967.5|5971.5|5969.5|5969|5967|34
1616441400000|2021-03-22 19:30:00|5969.2|5967.2|5967.2|5965.2|5971.2|5969.2|5966.5|5964.5|56
1616441700000|2021-03-22 19:35:00|5967.5|5965.5|5967.5|5965.5|5967.5|5965.5|5965.7|5963.7|44
1616442000000|2021-03-22 19:40:00|5967.2|5965.2|5965.5|5963.5|5968|5966|5963.5|5961.5|74
1616442300000|2021-03-22 19:45:00|5965.2|5963.2|5961.7|5959.7|5965.5|5963.5|5961.5|5959.5|57
1616442600000|2021-03-22 19:50:00|5961.5|5959.5|5962|5960|5964|5962|5959.2|5957.2|233
1616442900000|2021-03-22 19:55:00|5962.2|5960.2|5962.2|5960.2|5963.2|5961.2|5960.5|5958.5|160
1616443200000|2021-03-22 20:00:00|5962|5960|5964|5962|5964.2|5962.2|5962|5960|50
1616443500000|2021-03-22 20:05:00|5964.2|5962.2|5964.5|5962.5|5964.5|5962.5|5964|5962|14
1616443800000|2021-03-22 20:10:00|5964.7|5962.7|5964.7|5962.7|5965|5963|5964.5|5962.5|25
1616444100000|2021-03-22 20:15:00|5965|5963|5965|5963|5965|5963|5964.5|5962.5|13
1616444400000|2021-03-22 20:20:00|5964.7|5962.7|5965.2|5963.2|5965.2|5963.2|5964.7|5962.7|27
1616444700000|2021-03-22 20:25:00|5965.5|5963.5|5965.5|5963.5|5966|5964|5965.5|5963.5|15
1616445000000|2021-03-22 20:30:00|5965.7|5963.7|5965.7|5963.7|5966|5964|5965.5|5963.5|19
1616445300000|2021-03-22 20:35:00|5966|5964|5967|5965|5967|5965|5966|5964|8
1616445600000|2021-03-22 20:40:00|5967.2|5965.2|5967.7|5965.7|5968|5966|5967.2|5965.2|6
1616445900000|2021-03-22 20:45:00|5968|5966|5967.5|5965.5|5968.7|5966.7|5967.5|5965.5|21
1616446200000|2021-03-22 20:50:00|5967.7|5965.7|5967.7|5965.7|5968.5|5966.5|5967.5|5965.5|37
1616446500000|2021-03-22 20:55:00|5967.5|5965.5|5965|5963|5968.2|5966.2|5965|5963|69
1616446800000|2021-03-22 21:00:00|5965.2|5961.2|5966.2|5962.2|5966.7|5962.7|5965.2|5961.2|0
1616447100000|2021-03-22 21:05:00|5966.1|5962.1|5965.5|5961.5|5966.1|5962.1|5965.3|5961.3|0
1616447400000|2021-03-22 21:10:00|5965.7|5961.7|5965.4|5961.4|5965.9|5961.9|5965.4|5961.4|0
1616447700000|2021-03-22 21:15:00|5965.5|5961.5|5965.7|5961.7|5965.7|5961.7|5965.5|5961.5|0
1616448000000|2021-03-22 21:20:00|5965.9|5961.9|5965.8|5961.8|5965.9|5961.9|5965.5|5961.5|0
1616448300000|2021-03-22 21:25:00|5965.6|5961.6|5966|5962|5966|5962|5965.6|5961.6|0
1616448600000|2021-03-22 21:30:00|5965.8|5961.8|5965.7|5961.7|5965.8|5961.8|5965.7|5961.7|0
1616448900000|2021-03-22 21:35:00|5965.8|5961.8|5965.7|5961.7|5965.8|5961.8|5965.7|5961.7|0
1616449200000|2021-03-22 21:40:00|5965.6|5961.6|5965.2|5961.2|5965.6|5961.6|5965.2|5961.2|0
1616449500000|2021-03-22 21:45:00|5965|5961|5965.4|5961.4|5965.4|5961.4|5965|5961|0
1616449800000|2021-03-22 21:50:00|5965.6|5961.6|5965.4|5961.4|5965.6|5961.6|5965.2|5961.2|0
1616450100000|2021-03-22 21:55:00|5965.6|5961.6|5965.4|5961.4|5965.8|5961.8|5964.9|5960.9|0
1616450400000|2021-03-22 22:00:00|5965.5|5961.5|5967.8|5963.8|5969.1|5965.1|5965.5|5961.5|0
1616450700000|2021-03-22 22:05:00|5967.5|5963.5|5966.8|5962.8|5967.8|5963.8|5965.8|5961.8|0
1616451000000|2021-03-22 22:10:00|5967.1|5963.1|5967.7|5963.7|5967.8|5963.8|5966.6|5962.6|0
1616451300000|2021-03-22 22:15:00|5967.6|5963.6|5968.6|5964.6|5968.9|5964.9|5967.6|5963.6|0
1616451600000|2021-03-22 22:20:00|5968.7|5964.7|5968.9|5964.9|5969.7|5965.7|5968.6|5964.6|0
1616451900000|2021-03-22 22:25:00|5969|5965|5967.6|5963.6|5969.2|5965.2|5967.6|5963.6|0
1616452200000|2021-03-22 22:30:00|5967.3|5963.3|5968.4|5964.4|5968.7|5964.7|5967.3|5963.3|0
1616452500000|2021-03-22 22:35:00|5968.7|5964.7|5965.3|5961.3|5969|5965|5964.6|5960.6|0
1616452800000|2021-03-22 22:40:00|5965.2|5961.2|5965.7|5961.7|5966|5962|5964|5960|0
1616453100000|2021-03-22 22:45:00|5965.8|5961.8|5965.7|5961.7|5966.5|5962.5|5965.3|5961.3|0
1616453400000|2021-03-22 22:50:00|5966|5962|5966.4|5962.4|5967.8|5963.8|5965.6|5961.6|0
1616453700000|2021-03-22 22:55:00|5966.3|5962.3|5966.7|5962.7|5966.7|5962.7|5966|5962|0
1616454000000|2021-03-22 23:00:00|5966.6|5962.6|5967|5963|5967.3|5963.3|5965.3|5961.3|0
1616454300000|2021-03-22 23:05:00|5966.8|5962.8|5966.1|5962.1|5967.2|5963.2|5966.1|5962.1|0
1616454600000|2021-03-22 23:10:00|5966|5962|5966.4|5962.4|5966.4|5962.4|5965.8|5961.8|0
1616454900000|2021-03-22 23:15:00|5966.3|5962.3|5968.7|5964.7|5968.7|5964.7|5965.7|5961.7|0
1616455200000|2021-03-22 23:20:00|5969|5965|5967.3|5963.3|5969|5965|5967.3|5963.3|0
1616455500000|2021-03-22 23:25:00|5967.2|5963.2|5967.3|5963.3|5967.7|5963.7|5966.7|5962.7|0
1616455800000|2021-03-22 23:30:00|5967.5|5963.5|5967.8|5963.8|5969|5965|5967|5963|0
1616456100000|2021-03-22 23:35:00|5967.9|5963.9|5969.3|5965.3|5970.1|5966.1|5967.9|5963.9|0
1616456400000|2021-03-22 23:40:00|5969.4|5965.4|5970.1|5966.1|5970.1|5966.1|5968.7|5964.7|0
1616456700000|2021-03-22 23:45:00|5970.2|5966.2|5970.4|5966.4|5971.4|5967.4|5969.9|5965.9|0
1616457000000|2021-03-22 23:50:00|5970.5|5966.5|5970.5|5966.5|5970.8|5966.8|5969.4|5965.4|0
1616457300000|2021-03-22 23:55:00|5970.4|5966.4|5971.7|5967.7|5972.4|5968.4|5970.3|5966.3|0
1616457600000|2021-03-23 00:00:00|5971.9|5967.9|5973.8|5969.8|5974|5970|5971.4|5967.4|0
1616457900000|2021-03-23 00:05:00|5974|5970|5973.6|5969.6|5974.4|5970.4|5973.2|5969.2|0
1616458200000|2021-03-23 00:10:00|5973.7|5969.7|5975.4|5971.4|5975.9|5971.9|5973.2|5969.2|0
1616458500000|2021-03-23 00:15:00|5975.1|5971.1|5974|5971|5975.5|5972.5|5971.4|5968.4|0
1616458800000|2021-03-23 00:20:00|5973.9|5970.9|5970.1|5967.1|5974|5971|5969.4|5966.4|0
1616459100000|2021-03-23 00:25:00|5969.9|5966.9|5969.3|5966.3|5970.1|5967.1|5967.8|5964.8|0
1616459400000|2021-03-23 00:30:00|5968.8|5965.8|5969.1|5966.1|5970.8|5967.8|5967.7|5964.7|0
1616459700000|2021-03-23 00:35:00|5968.6|5965.6|5967.5|5964.5|5970.7|5967.7|5967.4|5964.4|0
1616460000000|2021-03-23 00:40:00|5967.7|5964.7|5968.9|5965.9|5969|5966|5967.4|5964.4|0
1616460300000|2021-03-23 00:45:00|5969|5966|5963|5960|5969|5966|5963|5960|0
1616460600000|2021-03-23 00:50:00|5963.3|5960.3|5963.1|5960.1|5964.6|5961.6|5961.6|5958.6|0
1616460900000|2021-03-23 00:55:00|5963.4|5960.4|5965.3|5962.3|5965.4|5962.4|5963|5960|0
1616461200000|2021-03-23 01:00:00|5965.1|5962.1|5966.1|5963.1|5966.2|5963.2|5964.5|5961.5|0
1616461500000|2021-03-23 01:05:00|5966.2|5963.2|5967.1|5964.1|5969.2|5966.2|5966.1|5963.1|0
1616461800000|2021-03-23 01:10:00|5966.8|5963.8|5964.7|5961.7|5967.9|5964.9|5964.6|5961.6|0
1616462100000|2021-03-23 01:15:00|5964.8|5961.8|5966.2|5963.2|5966.3|5963.3|5964.7|5961.7|0
1616462400000|2021-03-23 01:20:00|5966.3|5963.3|5964.7|5961.7|5966.3|5963.3|5963.9|5960.9|0
1616462700000|2021-03-23 01:25:00|5964.8|5961.8|5967.7|5964.7|5967.8|5964.8|5964.6|5961.6|0
1616463000000|2021-03-23 01:30:00|5967.6|5964.6|5963|5960|5967.7|5964.7|5963|5960|0
1616463300000|2021-03-23 01:35:00|5962.7|5959.7|5964.5|5961.5|5966|5963|5962.3|5959.3|0
1616463600000|2021-03-23 01:40:00|5964.4|5961.4|5966.1|5963.1|5966.2|5963.2|5963|5960|0
1616463900000|2021-03-23 01:45:00|5966.2|5963.2|5965.6|5962.6|5966.2|5963.2|5965.6|5962.6|0
1616464200000|2021-03-23 01:50:00|5965.3|5962.3|5965.7|5962.7|5965.8|5962.8|5962.6|5959.6|0
1616464500000|2021-03-23 01:55:00|5965.8|5962.8|5964.3|5961.3|5967.2|5964.2|5964.2|5961.2|0
1616464800000|2021-03-23 02:00:00|5964.2|5961.2|5962.9|5959.9|5964.4|5961.4|5962|5959|0
1616465100000|2021-03-23 02:05:00|5963|5960|5962.8|5959.8|5964.4|5961.4|5961.3|5958.3|0
1616465400000|2021-03-23 02:10:00|5962.9|5959.9|5961.3|5958.3|5962.9|5959.9|5961.3|5958.3|0
1616465700000|2021-03-23 02:15:00|5961.4|5958.4|5959.9|5956.9|5962.8|5959.8|5959.8|5956.8|0
1616466000000|2021-03-23 02:20:00|5959.8|5956.8|5958.3|5955.3|5959.9|5956.9|5958.3|5955.3|0
1616466300000|2021-03-23 02:25:00|5958.4|5955.4|5958.4|5955.4|5959.8|5956.8|5958.2|5955.2|0
1616466600000|2021-03-23 02:30:00|5958.3|5955.3|5956.9|5953.9|5958.7|5955.7|5956.8|5953.8|0
1616466900000|2021-03-23 02:35:00|5956.8|5953.8|5958.3|5955.3|5958.3|5955.3|5956.8|5953.8|0
1616467200000|2021-03-23 02:40:00|5956.9|5953.9|5958.3|5955.3|5958.4|5955.4|5956.8|5953.8|0
1616467500000|2021-03-23 02:45:00|5958.2|5955.2|5958.2|5955.2|5958.3|5955.3|5956.8|5953.8|0
1616467800000|2021-03-23 02:50:00|5958|5955|5958.3|5955.3|5958.4|5955.4|5956.8|5953.8|0
1616468100000|2021-03-23 02:55:00|5958.4|5955.4|5958.3|5955.3|5958.4|5955.4|5958.3|5955.3|0
1616468400000|2021-03-23 03:00:00|5957.8|5954.8|5956.9|5953.9|5958.3|5955.3|5956.8|5953.8|0
1616468700000|2021-03-23 03:05:00|5957.4|5954.4|5956.7|5953.7|5958.3|5955.3|5956.7|5953.7|0
1616469000000|2021-03-23 03:10:00|5956.8|5953.8|5956.7|5953.7|5956.8|5953.8|5956.7|5953.7|0
1616469300000|2021-03-23 03:15:00|5956.6|5953.6|5955.1|5952.1|5956.6|5953.6|5954.4|5951.4|0
1616469600000|2021-03-23 03:20:00|5955.2|5952.2|5955.3|5952.3|5955.4|5952.4|5953.7|5950.7|0
1616469900000|2021-03-23 03:25:00|5955.2|5952.2|5957|5954|5957.7|5954.7|5954.6|5951.6|0
1616470200000|2021-03-23 03:30:00|5956.7|5953.7|5955.5|5952.5|5957|5954|5954.1|5951.1|0
1616470500000|2021-03-23 03:35:00|5955.2|5952.2|5955.5|5952.5|5957|5954|5954|5951|0
1616470800000|2021-03-23 03:40:00|5955.6|5952.6|5954.1|5951.1|5955.6|5952.6|5954.1|5951.1|0
1616471100000|2021-03-23 03:45:00|5954.4|5951.4|5954.9|5951.9|5955.6|5952.6|5954.1|5951.1|0
1616471400000|2021-03-23 03:50:00|5955.1|5952.1|5955.6|5952.6|5955.6|5952.6|5954|5951|0
1616471700000|2021-03-23 03:55:00|5955.3|5952.3|5955.6|5952.6|5955.6|5952.6|5954.8|5951.8|0
1616472000000|2021-03-23 04:00:00|5955.5|5952.5|5955.5|5952.5|5955.6|5952.6|5955.3|5952.3|0
1616472300000|2021-03-23 04:05:00|5955.6|5952.6|5957|5954|5957.1|5954.1|5955.5|5952.5|0
1616472600000|2021-03-23 04:10:00|5956.7|5953.7|5955.6|5952.6|5956.7|5953.7|5955.5|5952.5|0
1616472900000|2021-03-23 04:15:00|5955.5|5952.5|5955.5|5952.5|5957|5954|5954.8|5951.8|0
1616473200000|2021-03-23 04:20:00|5955.8|5952.8|5954.7|5951.7|5956.9|5953.9|5954.7|5951.7|0
1616473500000|2021-03-23 04:25:00|5955|5952|5954.9|5951.9|5955.7|5952.7|5954.1|5951.1|0
1616473800000|2021-03-23 04:30:00|5954.6|5951.6|5952.7|5949.7|5954.6|5951.6|5952.6|5949.6|0
1616474100000|2021-03-23 04:35:00|5952.4|5949.4|5952.7|5949.7|5952.8|5949.8|5951.3|5948.3|0
1616474400000|2021-03-23 04:40:00|5952.6|5949.6|5952.7|5949.7|5952.8|5949.8|5951.3|5948.3|0
1616474700000|2021-03-23 04:45:00|5952.6|5949.6|5951.2|5948.2|5952.7|5949.7|5949.7|5946.7|0
1616475000000|2021-03-23 04:50:00|5951.3|5948.3|5949.8|5946.8|5951.3|5948.3|5947|5944|0
1616475300000|2021-03-23 04:55:00|5949.9|5946.9|5949.7|5946.7|5949.9|5946.9|5948.4|5945.4|0
1616475600000|2021-03-23 05:00:00|5949.2|5946.2|5948.2|5945.2|5949.2|5946.2|5946.6|5943.6|0
1616475900000|2021-03-23 05:05:00|5948.3|5945.3|5951.7|5948.7|5953.1|5950.1|5946.7|5943.7|0
1616476200000|2021-03-23 05:10:00|5951.8|5948.8|5953.2|5950.2|5954.6|5951.6|5951.7|5948.7|0
1616476500000|2021-03-23 05:15:00|5953.1|5950.1|5954.6|5951.6|5954.7|5951.7|5953.1|5950.1|0
1616476800000|2021-03-23 05:20:00|5954.7|5951.7|5954.6|5951.6|5956.1|5953.1|5954.6|5951.6|0
1616477100000|2021-03-23 05:25:00|5954.5|5951.5|5951.6|5948.6|5954.5|5951.5|5951.6|5948.6|0
1616477400000|2021-03-23 05:30:00|5951.5|5948.5|5950.2|5947.2|5951.7|5948.7|5949.4|5946.4|0
1616477700000|2021-03-23 05:35:00|5950.3|5947.3|5947.6|5944.6|5950.3|5947.3|5947.3|5944.3|0
1616478000000|2021-03-23 05:40:00|5947.7|5944.7|5948|5945|5949.4|5946.4|5947.6|5944.6|0
1616478300000|2021-03-23 05:45:00|5947.9|5944.9|5948.1|5945.1|5948.1|5945.1|5946.5|5943.5|0
1616478600000|2021-03-23 05:50:00|5947.8|5944.8|5946.6|5943.6|5948.2|5945.2|5946.5|5943.5|0
1616478900000|2021-03-23 05:55:00|5946.5|5943.5|5946.2|5943.2|5948|5945|5945.8|5942.8|0
1616479200000|2021-03-23 06:00:00|5945.8|5942.8|5940.1|5937.1|5945.8|5942.8|5939.9|5936.9|0
1616479500000|2021-03-23 06:05:00|5940.6|5937.6|5937.5|5934.5|5941.5|5938.5|5937.5|5934.5|0
1616479800000|2021-03-23 06:10:00|5938|5935|5940.5|5937.5|5941.2|5938.2|5938|5935|0
1616480100000|2021-03-23 06:15:00|5940.6|5937.6|5941.8|5938.8|5942|5939|5940.5|5937.5|0
1616480400000|2021-03-23 06:20:00|5941.9|5938.9|5942|5939|5943.5|5940.5|5941.3|5938.3|0
1616480700000|2021-03-23 06:25:00|5942.1|5939.1|5945.2|5942.2|5945.2|5942.2|5942.1|5939.1|0
1616481000000|2021-03-23 06:30:00|5945.1|5942.1|5943.4|5940.4|5945.2|5942.2|5943.4|5940.4|0
1616481300000|2021-03-23 06:35:00|5943.3|5940.3|5944.8|5941.8|5944.8|5941.8|5943.3|5940.3|0
1616481600000|2021-03-23 06:40:00|5944.7|5941.7|5946.2|5943.2|5946.2|5943.2|5944.7|5941.7|0
1616481900000|2021-03-23 06:45:00|5946.1|5943.1|5944.5|5941.5|5946.2|5943.2|5944.5|5941.5|0
1616482200000|2021-03-23 06:50:00|5944|5941|5944.7|5941.7|5946.1|5943.1|5941.7|5938.7|0
1616482500000|2021-03-23 06:55:00|5944.6|5941.6|5944.9|5941.9|5946.4|5943.4|5944.6|5941.6|0
1616482800000|2021-03-23 07:00:00|5945.4|5942.4|5943.7|5941.7|5945.7|5942.5|5937.7|5935.7|620
1616483100000|2021-03-23 07:05:00|5943.5|5941.5|5940.7|5938.7|5944|5942|5940.5|5938.5|217
1616483400000|2021-03-23 07:10:00|5940.5|5938.5|5940.5|5938.5|5941.2|5939.2|5939.5|5937.5|171
1616483700000|2021-03-23 07:15:00|5940.7|5938.7|5942.5|5940.5|5944.7|5942.7|5939.5|5937.5|204
1616484000000|2021-03-23 07:20:00|5942|5940|5942.2|5940.2|5942.5|5940.5|5939.2|5937.2|141
1616484300000|2021-03-23 07:25:00|5942|5940|5940.5|5938.5|5942|5940|5940|5938|81
1616484600000|2021-03-23 07:30:00|5940.2|5938.2|5943.7|5941.7|5943.7|5941.7|5939|5937|105
1616484900000|2021-03-23 07:35:00|5943.5|5941.5|5943.2|5941.2|5944|5942|5941|5939|105
1616485200000|2021-03-23 07:40:00|5943|5941|5943|5941|5944|5942|5941.5|5939.5|80
1616485500000|2021-03-23 07:45:00|5942.7|5940.7|5940.2|5938.2|5943|5941|5940|5938|59
1616485800000|2021-03-23 07:50:00|5940|5938|5936.2|5934.2|5940.2|5938.2|5936.2|5934.2|95
1616486100000|2021-03-23 07:55:00|5936.5|5934.5|5943.5|5941.5|5943.7|5941.7|5936.2|5934.2|251
1616486400000|2021-03-23 08:00:00|5943|5942|5937.2|5936.2|5946.2|5945.2|5936.5|5935.5|1848
1616486700000|2021-03-23 08:05:00|5937.5|5936.5|5929.2|5928.2|5937.5|5936.5|5919.7|5918.7|1352
1616487000000|2021-03-23 08:10:00|5929.5|5928.5|5938.7|5937.7|5941.5|5940.5|5929.2|5928.2|689
1616487300000|2021-03-23 08:15:00|5938.5|5937.5|5933.7|5932.7|5941.2|5940.2|5931|5930|658
1616487600000|2021-03-23 08:20:00|5933.5|5932.5|5941|5940|5942.5|5941.5|5932.2|5931.2|414
1616487900000|2021-03-23 08:25:00|5940.7|5939.7|5939.5|5938.5|5941.5|5940.5|5934.7|5933.7|396
1616488200000|2021-03-23 08:30:00|5939.2|5938.2|5932|5931|5941.2|5940.2|5929|5928|534
1616488500000|2021-03-23 08:35:00|5932.5|5931.5|5936.7|5935.7|5938|5937|5931.2|5930.2|310
1616488800000|2021-03-23 08:40:00|5937|5936|5940.2|5939.2|5943|5942|5937|5936|280
1616489100000|2021-03-23 08:45:00|5940|5939|5941.7|5940.7|5943|5942|5936|5935|290
1616489400000|2021-03-23 08:50:00|5942|5941|5946.5|5945.5|5946.7|5945.7|5941.7|5940.7|397
1616489700000|2021-03-23 08:55:00|5947.2|5946.2|5949|5948|5950.2|5949.2|5945.5|5944.5|317
1616490000000|2021-03-23 09:00:00|5949.5|5948.5|5950.5|5949.5|5951.5|5950.5|5945.5|5944.5|238
1616490300000|2021-03-23 09:05:00|5950.7|5949.7|5949.2|5948.2|5952.7|5951.7|5948|5947|305
1616490600000|2021-03-23 09:10:00|5949.5|5948.5|5947|5946|5951.2|5950.2|5945.5|5944.5|213
1616490900000|2021-03-23 09:15:00|5947.2|5946.2|5939.5|5938.5|5948|5947|5938.7|5937.7|421
1616491200000|2021-03-23 09:20:00|5939.7|5938.7|5938|5937|5943|5942|5937.7|5936.7|351
1616491500000|2021-03-23 09:25:00|5938.2|5937.2|5932.7|5931.7|5939.5|5938.5|5932|5931|336
1616491800000|2021-03-23 09:30:00|5932.5|5931.5|5929.7|5928.7|5933|5932|5928.2|5927.2|273
1616492100000|2021-03-23 09:35:00|5930|5929|5927.7|5926.7|5933|5932|5927.5|5926.5|266
1616492400000|2021-03-23 09:40:00|5927.5|5926.5|5933.7|5932.7|5934.7|5933.7|5927|5926|244
1616492700000|2021-03-23 09:45:00|5933.5|5932.5|5935.7|5934.7|5939.2|5938.2|5933|5932|255
1616493000000|2021-03-23 09:50:00|5935.5|5934.5|5939|5938|5940|5939|5935.2|5934.2|189
1616493300000|2021-03-23 09:55:00|5939.2|5938.2|5936|5935|5942.2|5941.2|5935.2|5934.2|394
1616493600000|2021-03-23 10:00:00|5935.7|5934.7|5929|5928|5936|5935|5929|5928|179
1616493900000|2021-03-23 10:05:00|5928.7|5927.7|5933.7|5932.7|5934.5|5933.5|5928|5927|128
1616494200000|2021-03-23 10:10:00|5934|5933|5931.5|5930.5|5936|5935|5931.5|5930.5|207
1616494500000|2021-03-23 10:15:00|5931.2|5930.2|5929.7|5928.7|5933|5932|5928.5|5927.5|133
1616494800000|2021-03-23 10:20:00|5929.5|5928.5|5929.2|5928.2|5933.5|5932.5|5929|5928|243
1616495100000|2021-03-23 10:25:00|5929.5|5928.5|5931.2|5930.2|5931.7|5930.7|5925.5|5924.5|434
1616495400000|2021-03-23 10:30:00|5931|5930|5926.2|5925.2|5931|5930|5925.7|5924.7|236
1616495700000|2021-03-23 10:35:00|5926.5|5925.5|5928.7|5927.7|5929.5|5928.5|5924|5923|170
1616496000000|2021-03-23 10:40:00|5928.5|5927.5|5930.5|5929.5|5931|5930|5927.7|5926.7|253
1616496300000|2021-03-23 10:45:00|5930.7|5929.7|5935.5|5934.5|5936|5935|5930|5929|238
1616496600000|2021-03-23 10:50:00|5935.7|5934.7|5935.5|5934.5|5937.5|5936.5|5935|5934|231
1616496900000|2021-03-23 10:55:00|5935.7|5934.7|5943|5942|5944.7|5943.7|5935.5|5934.5|491
1616497200000|2021-03-23 11:00:00|5943.5|5942.5|5939|5938|5944.5|5943.5|5938|5937|371
1616497500000|2021-03-23 11:05:00|5939.2|5938.2|5937.5|5936.5|5942|5941|5936.2|5935.2|172
1616497800000|2021-03-23 11:10:00|5937.2|5936.2|5938.2|5937.2|5938.5|5937.5|5936.5|5935.5|159
1616498100000|2021-03-23 11:15:00|5938.5|5937.5|5940|5939|5942.5|5941.5|5938.2|5937.2|236
1616498400000|2021-03-23 11:20:00|5940.2|5939.2|5946.5|5945.5|5947|5946|5940.2|5939.2|330
1616498700000|2021-03-23 11:25:00|5946.2|5945.2|5947.2|5946.2|5948|5947|5945.7|5944.7|212
1616499000000|2021-03-23 11:30:00|5947.5|5946.5|5948|5947|5949.5|5948.5|5946.7|5945.7|168
1616499300000|2021-03-23 11:35:00|5947.7|5946.7|5950.5|5949.5|5950.7|5949.7|5947.7|5946.7|262
1616499600000|2021-03-23 11:40:00|5950.7|5949.7|5949|5948|5952|5951|5949|5948|198
1616499900000|2021-03-23 11:45:00|5949.5|5948.5|5951.2|5950.2|5952|5951|5949|5948|208
1616500200000|2021-03-23 11:50:00|5951.5|5950.5|5949.2|5948.2|5953.5|5952.5|5948.7|5947.7|215
1616500500000|2021-03-23 11:55:00|5949|5948|5947.7|5946.7|5950|5949|5947|5946|193
1616500800000|2021-03-23 12:00:00|5948|5947|5947|5946|5949.5|5948.5|5947|5946|189
1616501100000|2021-03-23 12:05:00|5947.2|5946.2|5950|5949|5950.5|5949.5|5947.2|5946.2|123
1616501400000|2021-03-23 12:10:00|5950.2|5949.2|5952.5|5951.5|5952.5|5951.5|5950.2|5949.2|164
1616501700000|2021-03-23 12:15:00|5952.2|5951.2|5951|5950|5954|5953|5950.7|5949.7|215
1616502000000|2021-03-23 12:20:00|5950.7|5949.7|5951|5950|5952|5951|5949.2|5948.2|202
1616502300000|2021-03-23 12:25:00|5950.7|5949.7|5945|5944|5951|5950|5945|5944|168
1616502600000|2021-03-23 12:30:00|5945.2|5944.2|5946.7|5945.7|5947|5946|5943.7|5942.7|105
1616502900000|2021-03-23 12:35:00|5947|5946|5944.2|5943.2|5948.5|5947.5|5944|5943|165
1616503200000|2021-03-23 12:40:00|5943.5|5942.5|5945.3|5944.3|5946.8|5945.8|5943.5|5942.5|156
1616503500000|2021-03-23 12:45:00|5945.8|5944.8|5945.8|5944.8|5946.5|5945.5|5944.3|5943.3|170
1616503800000|2021-03-23 12:50:00|5946|5945|5947.3|5946.3|5947.8|5946.8|5945.3|5944.3|132
1616504100000|2021-03-23 12:55:00|5947.5|5946.5|5948.3|5947.3|5949.8|5948.8|5947.3|5946.3|111
1616504400000|2021-03-23 13:00:00|5948.8|5947.8|5951.3|5950.3|5951.8|5950.8|5948.5|5947.5|122
1616504700000|2021-03-23 13:05:00|5951|5950|5951.3|5950.3|5953.3|5952.3|5950.3|5949.3|171
1616505000000|2021-03-23 13:10:00|5951|5950|5950.5|5949.5|5951.8|5950.8|5949.3|5948.3|72
1616505300000|2021-03-23 13:15:00|5950.8|5949.8|5951|5950|5951.5|5950.5|5949.3|5948.3|131
1616505600000|2021-03-23 13:20:00|5950.8|5949.8|5955.3|5954.3|5955.3|5954.3|5950.8|5949.8|140
1616505900000|2021-03-23 13:25:00|5955.8|5954.8|5955.3|5954.3|5956.5|5955.5|5954.8|5953.8|186
1616506200000|2021-03-23 13:30:00|5955.5|5954.5|5953|5952|5955.8|5954.8|5950.8|5949.8|336
1616506500000|2021-03-23 13:35:00|5952.8|5951.8|5957|5956|5957.3|5956.3|5950.3|5949.3|383
1616506800000|2021-03-23 13:40:00|5956.8|5955.8|5956.8|5955.8|5957.8|5956.8|5954.5|5953.5|403
1616507100000|2021-03-23 13:45:00|5957|5956|5956|5955|5957.8|5956.8|5954.8|5953.8|292
1616507400000|2021-03-23 13:50:00|5956.3|5955.3|5957|5956|5959.5|5958.5|5954.8|5953.8|242
1616507700000|2021-03-23 13:55:00|5957.3|5956.3|5962|5961|5962|5961|5956.8|5955.8|424
1616508000000|2021-03-23 14:00:00|5962.3|5961.3|5964.8|5963.8|5968.3|5967.3|5961.8|5960.8|889
1616508300000|2021-03-23 14:05:00|5964.5|5963.5|5963.3|5962.3|5964.5|5963.5|5961.8|5960.8|290
1616508600000|2021-03-23 14:10:00|5963.5|5962.5|5964.8|5963.8|5965.8|5964.8|5963.3|5962.3|255
1616508900000|2021-03-23 14:15:00|5965|5964|5967.3|5966.3|5967.8|5966.8|5963.8|5962.8|194
1616509200000|2021-03-23 14:20:00|5967|5966|5967.8|5966.8|5968.8|5967.8|5966.3|5965.3|377
1616509500000|2021-03-23 14:25:00|5968|5967|5964.5|5963.5|5968.8|5967.8|5964.5|5963.5|333
1616509800000|2021-03-23 14:30:00|5964.3|5963.3|5961|5960|5966.3|5965.3|5960.3|5959.3|370
1616510100000|2021-03-23 14:35:00|5961.3|5960.3|5955.3|5954.3|5961.3|5960.3|5954.3|5953.3|468
1616510400000|2021-03-23 14:40:00|5955.5|5954.5|5954.3|5953.3|5955.5|5954.5|5950.8|5949.8|528
1616510700000|2021-03-23 14:45:00|5954|5953|5952.8|5951.8|5955.5|5954.5|5952.3|5951.3|413
1616511000000|2021-03-23 14:50:00|5952.5|5951.5|5956.8|5955.8|5957|5956|5950|5949|356
1616511300000|2021-03-23 14:55:00|5957|5956|5954.8|5953.8|5958.3|5957.3|5953.8|5952.8|450
1616511600000|2021-03-23 15:00:00|5955|5954|5951.8|5950.8|5957.8|5956.8|5951.8|5950.8|211
1616511900000|2021-03-23 15:05:00|5952|5951|5955.3|5954.3|5956|5955|5951.8|5950.8|341
1616512200000|2021-03-23 15:10:00|5955.2|5954.2|5956.2|5955.2|5958.4|5957.4|5953.7|5952.7|342
1616512500000|2021-03-23 15:15:00|5956.4|5955.4|5957.7|5956.7|5958.4|5957.4|5954.2|5953.2|304
1616512800000|2021-03-23 15:20:00|5957.4|5956.4|5956.4|5955.4|5958.9|5957.9|5954.9|5953.9|163
1616513100000|2021-03-23 15:25:00|5956.7|5955.7|5959.7|5958.7|5960.4|5959.4|5955.7|5954.7|283
1616513400000|2021-03-23 15:30:00|5960.2|5959.2|5958.9|5957.9|5960.2|5959.2|5956.7|5955.7|309
1616513700000|2021-03-23 15:35:00|5958.7|5957.7|5956.2|5955.2|5959.7|5958.7|5955.7|5954.7|154
1616514000000|2021-03-23 15:40:00|5956.4|5955.4|5955.7|5954.7|5956.4|5955.4|5953.4|5952.4|145
1616514300000|2021-03-23 15:45:00|5955.4|5954.4|5954.7|5953.7|5956.4|5955.4|5953.2|5952.2|207
1616514600000|2021-03-23 15:50:00|5954.4|5953.4|5955.4|5954.4|5955.7|5954.7|5952.7|5951.7|108
1616514900000|2021-03-23 15:55:00|5955.2|5954.2|5956.4|5955.4|5956.7|5955.7|5954.7|5953.7|188
1616515200000|2021-03-23 16:00:00|5956.7|5955.7|5955.2|5954.2|5957.7|5956.7|5955.2|5954.2|277
1616515500000|2021-03-23 16:05:00|5955.4|5954.4|5951.4|5950.4|5955.9|5954.9|5951.2|5950.2|703
1616515800000|2021-03-23 16:10:00|5951.7|5950.7|5951.7|5950.7|5952.7|5951.7|5950.4|5949.4|243
1616516100000|2021-03-23 16:15:00|5951.2|5950.2|5949.4|5948.4|5951.7|5950.7|5948.2|5947.2|591
1616516400000|2021-03-23 16:20:00|5949.2|5948.2|5951.9|5950.9|5952.4|5951.4|5948.7|5947.7|792
1616516700000|2021-03-23 16:25:00|5952.2|5951.2|5950.2|5949.2|5953.7|5952.7|5949.7|5948.7|902
1616517000000|2021-03-23 16:30:00|5950.7|5948.7|5945.2|5943.2|5951.2|5949.2|5944.7|5942.7|3498
1616517300000|2021-03-23 16:35:00|5944.9|5942.9|5950.2|5948.2|5950.2|5948.2|5943.7|5941.7|1418
1616517600000|2021-03-23 16:40:00|5950.4|5948.4|5949.7|5947.7|5951.4|5949.4|5948.2|5946.2|351
1616517900000|2021-03-23 16:45:00|5949.2|5947.2|5950.7|5948.7|5951.7|5949.7|5949.2|5947.2|108
1616518200000|2021-03-23 16:50:00|5950.9|5948.9|5953.2|5951.2|5954.2|5952.2|5949.7|5947.7|141
1616518500000|2021-03-23 16:55:00|5953.4|5951.4|5954.9|5952.9|5955.7|5953.7|5953.2|5951.2|65
1616518800000|2021-03-23 17:00:00|5954.7|5952.7|5957.9|5955.9|5959.4|5957.4|5954.7|5952.7|336
1616519100000|2021-03-23 17:05:00|5957.7|5955.7|5957.2|5955.2|5958.2|5956.2|5956.7|5954.7|65
1616519400000|2021-03-23 17:10:00|5957.4|5955.4|5958.2|5956.2|5958.7|5956.7|5956.7|5954.7|161
1616519700000|2021-03-23 17:15:00|5958.4|5956.4|5958.4|5956.4|5959.2|5957.2|5957.2|5955.2|115
1616520000000|2021-03-23 17:20:00|5958.7|5956.7|5958.7|5956.7|5958.7|5956.7|5957.2|5955.2|58
1616520300000|2021-03-23 17:25:00|5958.9|5956.9|5957.2|5955.2|5959.2|5957.2|5956.2|5954.2|107
1616520600000|2021-03-23 17:30:00|5956.9|5954.9|5953.9|5951.9|5957.4|5955.4|5953.9|5951.9|110
1616520900000|2021-03-23 17:35:00|5954.2|5952.2|5951.2|5949.2|5955.2|5953.2|5951.2|5949.2|222
1616521200000|2021-03-23 17:40:00|5950.7|5948.7|5945.2|5943.2|5951.2|5949.2|5945.2|5943.2|154
1616521500000|2021-03-23 17:45:00|5945.4|5943.4|5947.4|5945.4|5947.7|5945.7|5944.7|5942.7|243
1616521800000|2021-03-23 17:50:00|5947.2|5945.2|5947.2|5945.2|5947.4|5945.4|5945.7|5943.7|75
1616522100000|2021-03-23 17:55:00|5947.4|5945.4|5946.2|5944.2|5947.9|5945.9|5943.7|5941.7|141
1616522400000|2021-03-23 18:00:00|5946.4|5944.4|5945.2|5943.2|5946.4|5944.4|5943.4|5941.4|226
1616522700000|2021-03-23 18:05:00|5944.9|5942.9|5945.9|5943.9|5946.2|5944.2|5943.2|5941.2|103
1616523000000|2021-03-23 18:10:00|5946.2|5944.2|5945.7|5943.7|5946.7|5944.7|5944.7|5942.7|64
1616523300000|2021-03-23 18:15:00|5945.4|5943.4|5943.4|5941.4|5945.7|5943.7|5943.2|5941.2|96
1616523600000|2021-03-23 18:20:00|5943.2|5941.2|5945.2|5943.2|5945.7|5943.7|5943.2|5941.2|41
1616523900000|2021-03-23 18:25:00|5944.9|5942.9|5943.7|5941.7|5944.9|5942.9|5941.9|5939.9|88
1616524200000|2021-03-23 18:30:00|5943.9|5941.9|5942.2|5940.2|5945.2|5943.2|5941.7|5939.7|55
1616524500000|2021-03-23 18:35:00|5942.4|5940.4|5939.2|5937.2|5942.9|5940.9|5938.7|5936.7|79
1616524800000|2021-03-23 18:40:00|5939.4|5937.4|5938.2|5936.2|5939.7|5937.7|5934.9|5932.9|91
1616525100000|2021-03-23 18:45:00|5937.9|5935.9|5939.4|5937.4|5939.7|5937.7|5936.2|5934.2|49
1616525400000|2021-03-23 18:50:00|5939.2|5937.2|5936.2|5934.2|5939.2|5937.2|5935.9|5933.9|82
1616525700000|2021-03-23 18:55:00|5936.4|5934.4|5930.7|5928.7|5936.4|5934.4|5930.7|5928.7|141
1616526000000|2021-03-23 19:00:00|5930.4|5928.4|5931.2|5929.2|5931.7|5929.7|5927.7|5925.7|207
1616526300000|2021-03-23 19:05:00|5931.7|5929.7|5929.9|5927.9|5932.7|5930.7|5929.7|5927.7|87
1616526600000|2021-03-23 19:10:00|5930.2|5928.2|5927.2|5925.2|5930.2|5928.2|5926.7|5924.7|99
1616526900000|2021-03-23 19:15:00|5926.9|5924.9|5925.9|5923.9|5927.7|5925.7|5924.4|5922.4|116
1616527200000|2021-03-23 19:20:00|5925.7|5923.7|5919.7|5917.7|5925.9|5923.9|5919.7|5917.7|122
1616527500000|2021-03-23 19:25:00|5919.4|5917.4|5920.4|5918.4|5922.2|5920.2|5918.2|5916.2|155
1616527800000|2021-03-23 19:30:00|5920.2|5918.2|5917.2|5915.2|5920.4|5918.4|5916.4|5914.4|100
1616528100000|2021-03-23 19:35:00|5917.4|5915.4|5916.9|5914.9|5919.2|5917.2|5914.7|5912.7|114
1616528400000|2021-03-23 19:40:00|5916.7|5914.7|5918.7|5916.7|5919.4|5917.4|5915.2|5913.2|122
1616528700000|2021-03-23 19:45:00|5918.4|5916.4|5919.4|5917.4|5925.2|5923.2|5917.9|5915.9|130
1616529000000|2021-03-23 19:50:00|5917.9|5915.9|5921.9|5919.9|5922.4|5920.4|5914.4|5912.4|135
1616529300000|2021-03-23 19:55:00|5921.7|5919.7|5920.9|5918.9|5923.9|5921.9|5920.4|5918.4|137
1616529600000|2021-03-23 20:00:00|5921.2|5919.2|5921.7|5919.7|5922.2|5920.2|5920.7|5918.7|42
1616529900000|2021-03-23 20:05:00|5921.4|5919.4|5921.9|5919.9|5922.9|5920.9|5920.9|5918.9|33
1616530200000|2021-03-23 20:10:00|5922.2|5920.2|5923.2|5921.2|5923.7|5921.7|5921.9|5919.9|6
1616530500000|2021-03-23 20:15:00|5922.9|5920.9|5923.4|5921.4|5923.7|5921.7|5922.4|5920.4|30
1616530800000|2021-03-23 20:20:00|5923.7|5921.7|5922.9|5920.9|5923.7|5921.7|5922.9|5920.9|47
1616531100000|2021-03-23 20:25:00|5922.7|5920.7|5922.2|5920.2|5922.7|5920.7|5922.2|5920.2|1
1616531400000|2021-03-23 20:30:00|5921.9|5919.9|5923.9|5921.9|5923.9|5921.9|5921.2|5919.2|19
1616531700000|2021-03-23 20:35:00|5923.7|5921.7|5922.9|5920.9|5923.7|5921.7|5922.9|5920.9|7
1616532000000|2021-03-23 20:40:00|5923.2|5921.2|5923.4|5921.4|5923.9|5921.9|5922.7|5920.7|8
1616532300000|2021-03-23 20:45:00|5923.7|5921.7|5921.4|5919.4|5923.7|5921.7|5921.2|5919.2|17
1616532600000|2021-03-23 20:50:00|5921.2|5919.2|5921.9|5919.9|5922.7|5920.7|5920.9|5918.9|27
1616532900000|2021-03-23 20:55:00|5921.7|5919.7|5921.2|5919.2|5923.9|5921.9|5921.2|5919.2|74
1616533200000|2021-03-23 21:00:00|5923|5919|5923.5|5919.5|5924|5920|5923|5919|0
1616533500000|2021-03-23 21:05:00|5923.6|5919.6|5923.8|5919.8|5924|5920|5923.6|5919.6|0
1616533800000|2021-03-23 21:10:00|5923.6|5919.6|5923.6|5919.6|5923.8|5919.8|5923.4|5919.4|0
1616534100000|2021-03-23 21:15:00|5923.8|5919.8|5923.7|5919.7|5924|5920|5923.7|5919.7|0
1616534400000|2021-03-23 21:20:00|5923.8|5919.8|5922.2|5918.2|5923.8|5919.8|5922.1|5918.1|0
1616534700000|2021-03-23 21:25:00|5922.4|5918.4|5923.2|5919.2|5923.3|5919.3|5922.4|5918.4|0
1616535000000|2021-03-23 21:30:00|5923.3|5919.3|5923.3|5919.3|5923.3|5919.3|5923.2|5919.2|0
1616535300000|2021-03-23 21:35:00|5923.4|5919.4|5924.1|5920.1|5924.1|5920.1|5923.4|5919.4|0
1616535600000|2021-03-23 21:40:00|5924.3|5920.3|5924.1|5920.1|5924.5|5920.5|5924.1|5920.1|0
1616535900000|2021-03-23 21:45:00|5924.2|5920.2|5924.3|5920.3|5925|5921|5924.2|5920.2|0
1616536200000|2021-03-23 21:50:00|5924.1|5920.1|5925.1|5921.1|5925.5|5921.5|5924.1|5920.1|0
1616536500000|2021-03-23 21:55:00|5925|5921|5925|5921|5925.6|5921.6|5924.9|5920.9|0
1616536800000|2021-03-23 22:00:00|5925.5|5921.5|5922.9|5918.9|5927.1|5923.1|5922.5|5918.5|0
1616537100000|2021-03-23 22:05:00|5923|5919|5921.7|5917.7|5923.6|5919.6|5921.3|5917.3|0
1616537400000|2021-03-23 22:10:00|5922|5918|5921.5|5917.5|5923.2|5919.2|5921.5|5917.5|0
1616537700000|2021-03-23 22:15:00|5921.7|5917.7|5921.6|5917.6|5921.9|5917.9|5921.5|5917.5|0
1616538000000|2021-03-23 22:20:00|5921.5|5917.5|5918.7|5914.7|5921.6|5917.6|5918.7|5914.7|0
1616538300000|2021-03-23 22:25:00|5918.8|5914.8|5919|5915|5919.6|5915.6|5917.6|5913.6|0
1616538600000|2021-03-23 22:30:00|5919.1|5915.1|5920|5916|5920|5916|5919.1|5915.1|0
1616538900000|2021-03-23 22:35:00|5920.3|5916.3|5923.4|5919.4|5923.7|5919.7|5920.3|5916.3|0
1616539200000|2021-03-23 22:40:00|5923.3|5919.3|5923.7|5919.7|5923.9|5919.9|5922.6|5918.6|0
1616539500000|2021-03-23 22:45:00|5923.8|5919.8|5923.8|5919.8|5924.4|5920.4|5923.7|5919.7|0
1616539800000|2021-03-23 22:50:00|5924.1|5920.1|5923.8|5919.8|5924.4|5920.4|5923.8|5919.8|0
1616540100000|2021-03-23 22:55:00|5923.7|5919.7|5921.8|5917.8|5923.7|5919.7|5921.6|5917.6|0
1616540400000|2021-03-23 23:00:00|5921.7|5917.7|5919.8|5915.8|5921.7|5917.7|5918|5914|0
1616540700000|2021-03-23 23:05:00|5920.1|5916.1|5920.4|5916.4|5920.4|5916.4|5918.8|5914.8|0
1616541000000|2021-03-23 23:10:00|5920.5|5916.5|5919.8|5915.8|5921.3|5917.3|5919.8|5915.8|0
1616541300000|2021-03-23 23:15:00|5919.7|5915.7|5916.3|5912.3|5920.4|5916.4|5915.4|5911.4|0
1616541600000|2021-03-23 23:20:00|5916.5|5912.5|5916|5912|5916.8|5912.8|5915.4|5911.4|0
1616541900000|2021-03-23 23:25:00|5915.9|5911.9|5917.1|5913.1|5917.4|5913.4|5915.4|5911.4|0
1616542200000|2021-03-23 23:30:00|5917|5913|5917.9|5913.9|5917.9|5913.9|5914.9|5910.9|0
1616542500000|2021-03-23 23:35:00|5918.2|5914.2|5916.3|5912.3|5918.2|5914.2|5916|5912|0
1616542800000|2021-03-23 23:40:00|5916.2|5912.2|5917.9|5913.9|5918.5|5914.5|5916|5912|0
1616543100000|2021-03-23 23:45:00|5918|5914|5916.2|5912.2|5918.2|5914.2|5913.5|5909.5|0
1616543400000|2021-03-23 23:50:00|5916.1|5912.1|5916.6|5912.6|5917.4|5913.4|5915.3|5911.3|0
1616543700000|2021-03-23 23:55:00|5916.4|5912.4|5917.7|5913.7|5917.7|5913.7|5916|5912|0
1616544000000|2021-03-24 00:00:00|5917.8|5913.8|5921.2|5917.2|5922.8|5918.8|5917.8|5913.8|0
1616544300000|2021-03-24 00:05:00|5921.1|5917.1|5919.5|5915.5|5922.2|5918.2|5918.7|5914.7|0
1616544600000|2021-03-24 00:10:00|5919.7|5915.7|5917.9|5913.9|5920.5|5916.5|5917.5|5913.5|0
1616544900000|2021-03-24 00:15:00|5917.8|5913.8|5920.7|5917.7|5920.7|5917.7|5914.3|5911.3|0
1616545200000|2021-03-24 00:20:00|5920.1|5917.1|5923.3|5920.3|5923.9|5920.9|5919.2|5916.2|0
1616545500000|2021-03-24 00:25:00|5923.8|5920.8|5923.7|5920.7|5925.3|5922.3|5922.2|5919.2|0
1616545800000|2021-03-24 00:30:00|5923.1|5920.1|5923.8|5920.8|5923.8|5920.8|5920.7|5917.7|0
1616546100000|2021-03-24 00:35:00|5923.9|5920.9|5924.5|5921.5|5926.1|5923.1|5923.8|5920.8|0
1616546400000|2021-03-24 00:40:00|5924.6|5921.6|5923.9|5920.9|5924.6|5921.6|5921.6|5918.6|0
1616546700000|2021-03-24 00:45:00|5924|5921|5922.9|5919.9|5924|5921|5921.7|5918.7|0
1616547000000|2021-03-24 00:50:00|5922.8|5919.8|5920.1|5917.1|5922.9|5919.9|5919.8|5916.8|0
1616547300000|2021-03-24 00:55:00|5919.5|5916.5|5921.6|5918.6|5923.1|5920.1|5918.7|5915.7|0
1616547600000|2021-03-24 01:00:00|5921.7|5918.7|5921.7|5918.7|5924.7|5921.7|5921.6|5918.6|0
1616547900000|2021-03-24 01:05:00|5921.6|5918.6|5924|5921|5924.8|5921.8|5921.6|5918.6|0
1616548200000|2021-03-24 01:10:00|5924.3|5921.3|5926.4|5923.4|5926.4|5923.4|5924|5921|0
1616548500000|2021-03-24 01:15:00|5926.9|5923.9|5924.8|5921.8|5927.8|5924.8|5924.7|5921.7|0
1616548800000|2021-03-24 01:20:00|5924.9|5921.9|5924.7|5921.7|5926.1|5923.1|5923.2|5920.2|0
1616549100000|2021-03-24 01:25:00|5925|5922|5927.5|5924.5|5927.8|5924.8|5924.7|5921.7|0
1616549400000|2021-03-24 01:30:00|5926.8|5923.8|5924.6|5921.6|5927.5|5924.5|5924.5|5921.5|0
1616549700000|2021-03-24 01:35:00|5924.9|5921.9|5927.6|5924.6|5929|5926|5924.6|5921.6|0
1616550000000|2021-03-24 01:40:00|5927.7|5924.7|5923|5920|5929|5926|5923|5920|0
1616550300000|2021-03-24 01:45:00|5922.9|5919.9|5918.6|5915.6|5922.9|5919.9|5917.1|5914.1|0
1616550600000|2021-03-24 01:50:00|5918|5915|5918.6|5915.6|5918.7|5915.7|5917|5914|0
1616550900000|2021-03-24 01:55:00|5918.5|5915.5|5914.1|5911.1|5918.6|5915.6|5914|5911|0
1616551200000|2021-03-24 02:00:00|5914|5911|5912.7|5909.7|5915.7|5912.7|5912.6|5909.6|0
1616551500000|2021-03-24 02:05:00|5914.1|5911.1|5918.4|5915.4|5918.5|5915.5|5912.6|5909.6|0
1616551800000|2021-03-24 02:10:00|5918.5|5915.5|5920|5917|5920.2|5917.2|5918.4|5915.4|0
1616552100000|2021-03-24 02:15:00|5919.4|5916.4|5918.5|5915.5|5920|5917|5917|5914|0
1616552400000|2021-03-24 02:20:00|5918.6|5915.6|5916.3|5913.3|5918.6|5915.6|5913.9|5910.9|0
1616552700000|2021-03-24 02:25:00|5917.1|5914.1|5917.1|5914.1|5918.7|5915.7|5915.7|5912.7|0
1616553000000|2021-03-24 02:30:00|5917.2|5914.2|5918.6|5915.6|5918.6|5915.6|5915.5|5912.5|0
1616553300000|2021-03-24 02:35:00|5918.9|5915.9|5920.1|5917.1|5920.1|5917.1|5917.1|5914.1|0
1616553600000|2021-03-24 02:40:00|5920|5917|5921.6|5918.6|5923.1|5920.1|5920|5917|0
1616553900000|2021-03-24 02:45:00|5921.7|5918.7|5923.3|5920.3|5924.7|5921.7|5921.7|5918.7|0
1616554200000|2021-03-24 02:50:00|5923.2|5920.2|5924.8|5921.8|5924.8|5921.8|5921.7|5918.7|0
1616554500000|2021-03-24 02:55:00|5924.7|5921.7|5921.8|5918.8|5924.7|5921.7|5921.8|5918.8|0
1616554800000|2021-03-24 03:00:00|5921.7|5918.7|5920.3|5917.3|5921.8|5918.8|5918.7|5915.7|0
1616555100000|2021-03-24 03:05:00|5919.8|5916.8|5918.6|5915.6|5920.3|5917.3|5917.2|5914.2|0
1616555400000|2021-03-24 03:10:00|5918.7|5915.7|5921.5|5918.5|5921.6|5918.6|5918.6|5915.6|0
1616555700000|2021-03-24 03:15:00|5921.6|5918.6|5920.3|5917.3|5921.6|5918.6|5920.1|5917.1|0
1616556000000|2021-03-24 03:20:00|5920.2|5917.2|5921.7|5918.7|5921.8|5918.8|5918.6|5915.6|0
1616556300000|2021-03-24 03:25:00|5921.8|5918.8|5926.5|5923.5|5926.5|5923.5|5921.6|5918.6|0
1616556600000|2021-03-24 03:30:00|5926.4|5923.4|5929.3|5926.3|5929.5|5926.5|5926.4|5923.4|0
1616556900000|2021-03-24 03:35:00|5929.4|5926.4|5930.9|5927.9|5931|5928|5927.9|5924.9|0
1616557200000|2021-03-24 03:40:00|5930.4|5927.4|5930.8|5927.8|5930.9|5927.9|5929.5|5926.5|0
1616557500000|2021-03-24 03:45:00|5930.9|5927.9|5930.7|5927.7|5932.2|5929.2|5929.3|5926.3|0
1616557800000|2021-03-24 03:50:00|5931|5928|5930.7|5927.7|5932.2|5929.2|5929.3|5926.3|0
1616558100000|2021-03-24 03:55:00|5930.4|5927.4|5930.6|5927.6|5930.7|5927.7|5929.2|5926.2|0
1616558400000|2021-03-24 04:00:00|5930.7|5927.7|5929.2|5926.2|5930.7|5927.7|5929.1|5926.1|0
1616558700000|2021-03-24 04:05:00|5929.5|5926.5|5932.1|5929.1|5932.1|5929.1|5929.2|5926.2|0
1616559000000|2021-03-24 04:10:00|5932.2|5929.2|5930|5927|5932.2|5929.2|5929.2|5926.2|0
1616559300000|2021-03-24 04:15:00|5930.3|5927.3|5927.8|5924.8|5930.8|5927.8|5927.8|5924.8|0
1616559600000|2021-03-24 04:20:00|5928.5|5925.5|5927.9|5924.9|5929.4|5926.4|5927.8|5924.8|0
1616559900000|2021-03-24 04:25:00|5927.8|5924.8|5927.8|5924.8|5928.6|5925.6|5927.8|5924.8|0
1616560200000|2021-03-24 04:30:00|5927.9|5924.9|5927.8|5924.8|5927.9|5924.9|5927.8|5924.8|0
1616560500000|2021-03-24 04:35:00|5927.9|5924.9|5927.7|5924.7|5929.3|5926.3|5927.7|5924.7|0
1616560800000|2021-03-24 04:40:00|5927.6|5924.6|5924.8|5921.8|5927.6|5924.6|5924.8|5921.8|0
1616561100000|2021-03-24 04:45:00|5924.2|5921.2|5922|5919|5924.2|5921.2|5921.9|5918.9|0
1616561400000|2021-03-24 04:50:00|5921.9|5918.9|5921.9|5918.9|5922|5919|5921.8|5918.8|0
1616561700000|2021-03-24 04:55:00|5921.8|5918.8|5923.5|5920.5|5923.5|5920.5|5921.8|5918.8|0
1616562000000|2021-03-24 05:00:00|5923.6|5920.6|5919|5916|5923.6|5920.6|5919|5916|0
1616562300000|2021-03-24 05:05:00|5919.1|5916.1|5923.7|5920.7|5925.2|5922.2|5919|5916|0
1616562600000|2021-03-24 05:10:00|5923.6|5920.6|5925.3|5922.3|5925.3|5922.3|5923.5|5920.5|0
1616562900000|2021-03-24 05:15:00|5925.2|5922.2|5922|5919|5925.2|5922.2|5922|5919|0
1616563200000|2021-03-24 05:20:00|5921.7|5918.7|5920.3|5917.3|5922|5919|5918.8|5915.8|0
1616563500000|2021-03-24 05:25:00|5920.1|5917.1|5923.4|5920.4|5923.4|5920.4|5918.9|5915.9|0
1616563800000|2021-03-24 05:30:00|5923.5|5920.5|5928|5925|5928|5925|5923.3|5920.3|0
1616564100000|2021-03-24 05:35:00|5927.8|5924.8|5924.9|5921.9|5928|5925|5924.9|5921.9|0
1616564400000|2021-03-24 05:40:00|5924.8|5921.8|5926.1|5923.1|5926.5|5923.5|5923.3|5920.3|0
1616564700000|2021-03-24 05:45:00|5925.8|5922.8|5926|5923|5926.8|5923.8|5924.5|5921.5|0
1616565000000|2021-03-24 05:50:00|5925.8|5922.8|5922.7|5919.7|5926|5923|5922.7|5919.7|0
1616565300000|2021-03-24 05:55:00|5923|5920|5922.7|5919.7|5925.7|5922.7|5922.7|5919.7|0
1616565600000|2021-03-24 06:00:00|5922.8|5919.8|5921.1|5918.1|5924.1|5921.1|5921.1|5918.1|0
1616565900000|2021-03-24 06:05:00|5921.7|5918.7|5922.6|5919.6|5924.1|5921.1|5921|5918|0
1616566200000|2021-03-24 06:10:00|5922.7|5919.7|5922.8|5919.8|5923.4|5920.4|5921.2|5918.2|0
1616566500000|2021-03-24 06:15:00|5922.7|5919.7|5922.8|5919.8|5924.3|5921.3|5921.2|5918.2|0
1616566800000|2021-03-24 06:20:00|5922.7|5919.7|5922.7|5919.7|5922.8|5919.8|5921.2|5918.2|0
1616567100000|2021-03-24 06:25:00|5922.6|5919.6|5922.7|5919.7|5922.8|5919.8|5922.6|5919.6|0
1616567400000|2021-03-24 06:30:00|5922.8|5919.8|5924.3|5921.3|5924.3|5921.3|5922.8|5919.8|0
1616567700000|2021-03-24 06:35:00|5924.2|5921.2|5921.3|5918.3|5924.2|5921.2|5921.2|5918.2|0
1616568000000|2021-03-24 06:40:00|5921.2|5918.2|5923.5|5920.5|5924.2|5921.2|5921.1|5918.1|0
1616568300000|2021-03-24 06:45:00|5923.2|5920.2|5925|5922|5925.7|5922.7|5922.8|5919.8|0
1616568600000|2021-03-24 06:50:00|5925.3|5922.3|5925.9|5922.9|5926|5923|5924.3|5921.3|0
1616568900000|2021-03-24 06:55:00|5925.8|5922.8|5923.4|5920.4|5925.8|5922.8|5923.4|5920.4|0
1616569200000|2021-03-24 07:00:00|5923.6|5920.6|5924.9|5922.9|5925.4|5923.2|5913.9|5911.9|635
1616569500000|2021-03-24 07:05:00|5925.2|5923.2|5917.2|5915.2|5925.2|5923.2|5917.2|5915.2|320
1616569800000|2021-03-24 07:10:00|5916.7|5914.7|5916.9|5914.9|5920.2|5918.2|5915.7|5913.7|190
1616570100000|2021-03-24 07:15:00|5916.7|5914.7|5911.9|5909.9|5917.2|5915.2|5911.2|5909.2|213
1616570400000|2021-03-24 07:20:00|5911.7|5909.7|5912.2|5910.2|5912.7|5910.7|5908.2|5906.2|207
1616570700000|2021-03-24 07:25:00|5911.9|5909.9|5910.9|5908.9|5912.7|5910.7|5909.9|5907.9|110
1616571000000|2021-03-24 07:30:00|5910.7|5908.7|5913.7|5911.7|5913.9|5911.9|5910.2|5908.2|84
1616571300000|2021-03-24 07:35:00|5913.4|5911.4|5913.9|5911.9|5915.9|5913.9|5912.7|5910.7|115
1616571600000|2021-03-24 07:40:00|5913.2|5911.2|5907.2|5905.2|5913.7|5911.7|5907.2|5905.2|126
1616571900000|2021-03-24 07:45:00|5907.4|5905.4|5910.9|5908.9|5910.9|5908.9|5905.7|5903.7|96
1616572200000|2021-03-24 07:50:00|5911.2|5909.2|5909.4|5907.4|5912.7|5910.7|5908.7|5906.7|144
1616572500000|2021-03-24 07:55:00|5909.7|5907.7|5908.2|5906.2|5910.7|5908.7|5907.2|5905.2|231
1616572800000|2021-03-24 08:00:00|5907.7|5906.7|5892.2|5891.2|5909.2|5908.2|5889.7|5888.7|2586
1616573100000|2021-03-24 08:05:00|5892.4|5891.4|5901.9|5900.9|5903.2|5902.2|5889.2|5888.2|1372
1616573400000|2021-03-24 08:10:00|5902.2|5901.2|5906.7|5905.7|5907.7|5906.7|5897.7|5896.7|1052
1616573700000|2021-03-24 08:15:00|5906.9|5905.9|5911.9|5910.9|5914.2|5913.2|5906.9|5905.9|911
1616574000000|2021-03-24 08:20:00|5912.2|5911.2|5910.2|5909.2|5914.4|5913.4|5907.2|5906.2|523
1616574300000|2021-03-24 08:25:00|5909.9|5908.9|5914.2|5913.2|5917.7|5916.7|5909.9|5908.9|830
1616574600000|2021-03-24 08:30:00|5913.9|5912.9|5918.9|5917.9|5924.2|5923.2|5913.9|5912.9|792
1616574900000|2021-03-24 08:35:00|5919.2|5918.2|5910.4|5909.4|5920.2|5919.2|5910.2|5909.2|488
1616575200000|2021-03-24 08:40:00|5910.8|5909.8|5918.6|5917.6|5919.1|5918.1|5908.1|5907.1|650
1616575500000|2021-03-24 08:45:00|5918.8|5917.8|5925.6|5924.6|5925.6|5924.6|5918.8|5917.8|934
1616575800000|2021-03-24 08:50:00|5925.8|5924.8|5924.6|5923.6|5929.6|5928.6|5922.3|5921.3|908
1616576100000|2021-03-24 08:55:00|5924.8|5923.8|5923.6|5922.6|5928.8|5927.8|5922.8|5921.8|383
1616576400000|2021-03-24 09:00:00|5923.8|5922.8|5922.8|5921.8|5927.1|5926.1|5921.6|5920.6|319
1616576700000|2021-03-24 09:05:00|5923.1|5922.1|5928.3|5927.3|5929.1|5928.1|5922.1|5921.1|285
1616577000000|2021-03-24 09:10:00|5928.1|5927.1|5932.6|5931.6|5936.1|5935.1|5928.1|5927.1|378
1616577300000|2021-03-24 09:15:00|5932.8|5931.8|5927.8|5926.8|5933.3|5932.3|5925.6|5924.6|295
1616577600000|2021-03-24 09:20:00|5927.6|5926.6|5926.6|5925.6|5928.6|5927.6|5923.8|5922.8|353
1616577900000|2021-03-24 09:25:00|5926.3|5925.3|5925.6|5924.6|5930.1|5929.1|5925.1|5924.1|206
1616578200000|2021-03-24 09:30:00|5925.3|5924.3|5924.8|5923.8|5928.6|5927.6|5924.6|5923.6|155
1616578500000|2021-03-24 09:35:00|5925.1|5924.1|5926.3|5925.3|5926.8|5925.8|5922.1|5921.1|211
1616578800000|2021-03-24 09:40:00|5926.6|5925.6|5928.1|5927.1|5929.8|5928.8|5926.1|5925.1|152
1616579100000|2021-03-24 09:45:00|5927.8|5926.8|5928.8|5927.8|5929.8|5928.8|5927.1|5926.1|145
1616579400000|2021-03-24 09:50:00|5929.1|5928.1|5928.6|5927.6|5932.1|5931.1|5927.6|5926.6|199
1616579700000|2021-03-24 09:55:00|5928.3|5927.3|5930.3|5929.3|5931.6|5930.6|5928.1|5927.1|122
1616580000000|2021-03-24 10:00:00|5930.6|5929.6|5932.1|5931.1|5933.1|5932.1|5930.3|5929.3|164
1616580300000|2021-03-24 10:05:00|5931.8|5930.8|5931.6|5930.6|5933.1|5932.1|5929.1|5928.1|173
1616580600000|2021-03-24 10:10:00|5931.8|5930.8|5933.3|5932.3|5933.6|5932.6|5931.6|5930.6|163
1616580900000|2021-03-24 10:15:00|5933.6|5932.6|5939.1|5938.1|5939.1|5938.1|5933.1|5932.1|284
1616581200000|2021-03-24 10:20:00|5939.3|5938.3|5936.8|5935.8|5940.3|5939.3|5936.1|5935.1|342
1616581500000|2021-03-24 10:25:00|5937.1|5936.1|5936.1|5935.1|5938.6|5937.6|5935.8|5934.8|204
1616581800000|2021-03-24 10:30:00|5935.8|5934.8|5938.6|5937.6|5940.1|5939.1|5933.8|5932.8|246
1616582100000|2021-03-24 10:35:00|5938.8|5937.8|5934.8|5933.8|5939.1|5938.1|5934.6|5933.6|144
1616582400000|2021-03-24 10:40:00|5935.1|5934.1|5929.1|5928.1|5935.3|5934.3|5928.8|5927.8|206
1616582700000|2021-03-24 10:45:00|5928.8|5927.8|5926.1|5925.1|5930.1|5929.1|5925.8|5924.8|166
1616583000000|2021-03-24 10:50:00|5925.8|5924.8|5927.3|5926.3|5927.8|5926.8|5925.1|5924.1|312
1616583300000|2021-03-24 10:55:00|5927.6|5926.6|5932.6|5931.6|5933.1|5932.1|5927.3|5926.3|204
1616583600000|2021-03-24 11:00:00|5932.8|5931.8|5935.1|5934.1|5936.1|5935.1|5932.1|5931.1|239
1616583900000|2021-03-24 11:05:00|5934.8|5933.8|5939.3|5938.3|5940.3|5939.3|5933.6|5932.6|228
1616584200000|2021-03-24 11:10:00|5939.6|5938.6|5940.3|5939.3|5941.1|5940.1|5938.6|5937.6|136
1616584500000|2021-03-24 11:15:00|5940.6|5939.6|5941.8|5940.8|5943.6|5942.6|5940.6|5939.6|191
1616584800000|2021-03-24 11:20:00|5941.6|5940.6|5940.3|5939.3|5942.1|5941.1|5938.6|5937.6|194
1616585100000|2021-03-24 11:25:00|5940.1|5939.1|5936.6|5935.6|5940.6|5939.6|5935.1|5934.1|265
1616585400000|2021-03-24 11:30:00|5936.8|5935.8|5937.1|5936.1|5938.8|5937.8|5936.6|5935.6|126
1616585700000|2021-03-24 11:35:00|5937.3|5936.3|5937.1|5936.1|5938.1|5937.1|5934.8|5933.8|152
1616586000000|2021-03-24 11:40:00|5936.8|5935.8|5932.1|5931.1|5936.8|5935.8|5932.1|5931.1|135
1616586300000|2021-03-24 11:45:00|5932.3|5931.3|5929.6|5928.6|5934.1|5933.1|5929.1|5928.1|177
1616586600000|2021-03-24 11:50:00|5929.1|5928.1|5929.1|5928.1|5930.8|5929.8|5928.8|5927.8|183
1616586900000|2021-03-24 11:55:00|5929.3|5928.3|5929.6|5928.6|5931.3|5930.3|5928.1|5927.1|144
1616587200000|2021-03-24 12:00:00|5929.8|5928.8|5932.6|5931.6|5933.1|5932.1|5929.6|5928.6|184
1616587500000|2021-03-24 12:05:00|5932.3|5931.3|5936.3|5935.3|5936.6|5935.6|5932.3|5931.3|137
1616587800000|2021-03-24 12:10:00|5936.6|5935.6|5937.6|5936.6|5938.6|5937.6|5935.1|5934.1|126
1616588100000|2021-03-24 12:15:00|5937.8|5936.8|5934.6|5933.6|5938.3|5937.3|5934.6|5933.6|118
1616588400000|2021-03-24 12:20:00|5934.8|5933.8|5933.6|5932.6|5935.6|5934.6|5932.8|5931.8|116
1616588700000|2021-03-24 12:25:00|5933.3|5932.3|5930.3|5929.3|5933.6|5932.6|5930.1|5929.1|165
1616589000000|2021-03-24 12:30:00|5930.6|5929.6|5928.1|5927.1|5932.1|5931.1|5928.1|5927.1|183
1616589300000|2021-03-24 12:35:00|5928.3|5927.3|5931.1|5930.1|5931.1|5930.1|5928.1|5927.1|162
1616589600000|2021-03-24 12:40:00|5930.6|5929.6|5928.6|5927.6|5931.6|5930.6|5928.6|5927.6|310
1616589900000|2021-03-24 12:45:00|5929.1|5928.1|5929.6|5928.6|5930.1|5929.1|5928.3|5927.3|151
1616590200000|2021-03-24 12:50:00|5929.8|5928.8|5928.3|5927.3|5929.8|5928.8|5928.3|5927.3|225
1616590500000|2021-03-24 12:55:00|5928.6|5927.6|5928.1|5927.1|5929.1|5928.1|5927.6|5926.6|145
1616590800000|2021-03-24 13:00:00|5928.3|5927.3|5927.6|5926.6|5929.3|5928.3|5927.1|5926.1|291
1616591100000|2021-03-24 13:05:00|5927.3|5926.3|5931.1|5930.1|5931.1|5930.1|5926.8|5925.8|207
1616591400000|2021-03-24 13:10:00|5931.3|5930.3|5930.1|5929.1|5931.8|5930.8|5928.8|5927.8|140
1616591700000|2021-03-24 13:15:00|5929.8|5928.8|5928.6|5927.6|5929.8|5928.8|5927.1|5926.1|150
1616592000000|2021-03-24 13:20:00|5928.8|5927.8|5928.6|5927.6|5930.6|5929.6|5928.3|5927.3|149
1616592300000|2021-03-24 13:25:00|5928.8|5927.8|5932.1|5931.1|5933.1|5932.1|5928.8|5927.8|128
1616592600000|2021-03-24 13:30:00|5932.6|5931.6|5934.6|5933.6|5937.6|5936.6|5932.1|5931.1|544
1616592900000|2021-03-24 13:35:00|5934.8|5933.8|5942.3|5941.3|5942.6|5941.6|5934.1|5933.1|502
1616593200000|2021-03-24 13:40:00|5942.6|5941.6|5945.6|5944.6|5945.6|5944.6|5942.1|5941.1|530
1616593500000|2021-03-24 13:45:00|5945.3|5944.3|5942.6|5941.6|5947.6|5946.6|5942.6|5941.6|664
1616593800000|2021-03-24 13:50:00|5942.3|5941.3|5935.1|5934.1|5942.6|5941.6|5933.8|5932.8|1176
1616594100000|2021-03-24 13:55:00|5935.3|5934.3|5933.6|5932.6|5936.8|5935.8|5933.1|5932.1|263
1616594400000|2021-03-24 14:00:00|5933.8|5932.8|5938.1|5937.1|5941.8|5940.8|5933.8|5932.8|242
1616594700000|2021-03-24 14:05:00|5937.8|5936.8|5938.3|5937.3|5941.3|5940.3|5937.3|5936.3|278
1616595000000|2021-03-24 14:10:00|5938.6|5937.6|5940.6|5939.6|5944.1|5943.1|5937.6|5936.6|287
1616595300000|2021-03-24 14:15:00|5940.8|5939.8|5934.1|5933.1|5940.8|5939.8|5932.6|5931.6|338
1616595600000|2021-03-24 14:20:00|5934.3|5933.3|5936.6|5935.6|5940.1|5939.1|5934.3|5933.3|211
1616595900000|2021-03-24 14:25:00|5936.3|5935.3|5941.8|5940.8|5942.1|5941.1|5935.1|5934.1|253
1616596200000|2021-03-24 14:30:00|5942.1|5941.1|5941.1|5940.1|5942.6|5941.6|5939.1|5938.1|314
1616596500000|2021-03-24 14:35:00|5940.8|5939.8|5942.3|5941.3|5945.6|5944.6|5940.1|5939.1|213
1616596800000|2021-03-24 14:40:00|5942.6|5941.6|5942.6|5941.6|5944.3|5943.3|5941.6|5940.6|151
1616597100000|2021-03-24 14:45:00|5942.8|5941.8|5942.8|5941.8|5946.3|5945.3|5941.6|5940.6|524
1616597400000|2021-03-24 14:50:00|5943.1|5942.1|5942.8|5941.8|5943.3|5942.3|5940.3|5939.3|360
1616597700000|2021-03-24 14:55:00|5943.1|5942.1|5941.1|5940.1|5943.8|5942.8|5940.1|5939.1|193
1616598000000|2021-03-24 15:00:00|5940.8|5939.8|5939.1|5938.1|5942.1|5941.1|5938.6|5937.6|408
1616598300000|2021-03-24 15:05:00|5939.3|5938.3|5943.8|5942.8|5946.1|5945.1|5939.1|5938.1|626
1616598600000|2021-03-24 15:10:00|5943.2|5942.2|5944|5943|5944.5|5943.5|5941|5940|318
1616598900000|2021-03-24 15:15:00|5944.2|5943.2|5943.5|5942.5|5945|5944|5940.5|5939.5|534
1616599200000|2021-03-24 15:20:00|5943.2|5942.2|5943|5942|5944|5943|5941|5940|344
1616599500000|2021-03-24 15:25:00|5943.2|5942.2|5944.5|5943.5|5946|5945|5942|5941|287
1616599800000|2021-03-24 15:30:00|5944|5943|5945|5944|5946.2|5945.2|5944|5943|267
1616600100000|2021-03-24 15:35:00|5945.2|5944.2|5943.7|5942.7|5946.5|5945.5|5943.7|5942.7|247
1616600400000|2021-03-24 15:40:00|5944|5943|5945.5|5944.5|5945.5|5944.5|5942.5|5941.5|177
1616600700000|2021-03-24 15:45:00|5945.7|5944.7|5944.5|5943.5|5946.5|5945.5|5944.2|5943.2|211
1616601000000|2021-03-24 15:50:00|5944.7|5943.7|5944.5|5943.5|5945.5|5944.5|5943|5942|217
1616601300000|2021-03-24 15:55:00|5944.7|5943.7|5945.2|5944.2|5945.5|5944.5|5942.5|5941.5|378
1616601600000|2021-03-24 16:00:00|5945|5944|5946.2|5945.2|5947.2|5946.2|5945|5944|291
1616601900000|2021-03-24 16:05:00|5946|5945|5948|5947|5948.5|5947.5|5945.5|5944.5|229
1616602200000|2021-03-24 16:10:00|5948.5|5947.5|5947|5946|5948.5|5947.5|5945.5|5944.5|214
1616602500000|2021-03-24 16:15:00|5947.5|5946.5|5949|5948|5949|5948|5946.5|5945.5|280
1616602800000|2021-03-24 16:20:00|5948.7|5947.7|5947.5|5946.5|5949|5948|5947|5946|551
1616603100000|2021-03-24 16:25:00|5947|5946|5946.7|5945.7|5948|5947|5945|5944|944
1616603400000|2021-03-24 16:30:00|5940.3|5938.3|5940|5938|5941.3|5939.3|5934.8|5932.8|1905
1616603700000|2021-03-24 16:35:00|5939.8|5937.8|5944.3|5942.3|5944.3|5942.3|5939.3|5937.3|1181
1616604000000|2021-03-24 16:40:00|5944.8|5942.8|5945|5943|5946.3|5944.3|5943.8|5941.8|414
1616604300000|2021-03-24 16:45:00|5945.3|5943.3|5940.8|5938.8|5945.3|5943.3|5940.8|5938.8|178
1616604600000|2021-03-24 16:50:00|5940.5|5938.5|5939.3|5937.3|5940.5|5938.5|5938.3|5936.3|379
1616604900000|2021-03-24 16:55:00|5939|5937|5939.8|5937.8|5940.5|5938.5|5938.3|5936.3|1431
1616605200000|2021-03-24 17:00:00|5939.5|5937.5|5937.3|5935.3|5939.8|5937.8|5933.3|5931.3|318
1616605500000|2021-03-24 17:05:00|5937|5935|5937.3|5935.3|5938|5936|5933.8|5931.8|316
1616605800000|2021-03-24 17:10:00|5937|5935|5932.3|5930.3|5937.8|5935.8|5932|5930|147
1616606100000|2021-03-24 17:15:00|5931.8|5929.8|5933.5|5931.5|5933.5|5931.5|5930.5|5928.5|178
1616606400000|2021-03-24 17:20:00|5933.3|5931.3|5935.3|5933.3|5935.3|5933.3|5932.8|5930.8|90
1616606700000|2021-03-24 17:25:00|5935|5933|5934.5|5932.5|5936|5934|5933.3|5931.3|108
1616607000000|2021-03-24 17:30:00|5934.3|5932.3|5935.8|5933.8|5937|5935|5934.3|5932.3|95
1616607300000|2021-03-24 17:35:00|5935.5|5933.5|5938.3|5936.3|5938.8|5936.8|5935|5933|33
1616607600000|2021-03-24 17:40:00|5938.5|5936.5|5929.8|5927.8|5939.3|5937.3|5929.5|5927.5|99
1616607900000|2021-03-24 17:45:00|5930|5928|5937.5|5935.5|5937.8|5935.8|5929.8|5927.8|100
1616608200000|2021-03-24 17:50:00|5937.8|5935.8|5938.5|5936.5|5939|5937|5937.3|5935.3|82
1616608500000|2021-03-24 17:55:00|5938.3|5936.3|5939.5|5937.5|5940.3|5938.3|5938.3|5936.3|64
1616608800000|2021-03-24 18:00:00|5939.8|5937.8|5938|5936|5939.8|5937.8|5935.8|5933.8|118
1616609100000|2021-03-24 18:05:00|5938.3|5936.3|5939|5937|5940.3|5938.3|5936.3|5934.3|43
1616609400000|2021-03-24 18:10:00|5938.8|5936.8|5937.8|5935.8|5940|5938|5937|5935|34
1616609700000|2021-03-24 18:15:00|5938|5936|5940.5|5938.5|5941|5939|5937.3|5935.3|114
1616610000000|2021-03-24 18:20:00|5940.3|5938.3|5938.5|5936.5|5942|5940|5938.5|5936.5|64
1616610300000|2021-03-24 18:25:00|5938.8|5936.8|5934.3|5932.3|5939.3|5937.3|5934|5932|45
1616610600000|2021-03-24 18:30:00|5934|5932|5931.3|5929.3|5934|5932|5928.8|5926.8|136
1616610900000|2021-03-24 18:35:00|5931|5929|5930.3|5928.3|5932.8|5930.8|5929.3|5927.3|48
1616611200000|2021-03-24 18:40:00|5930|5928|5928.5|5926.5|5931|5929|5927.3|5925.3|122
1616611500000|2021-03-24 18:45:00|5928.3|5926.3|5932|5930|5932.8|5930.8|5927.8|5925.8|106
1616611800000|2021-03-24 18:50:00|5931.8|5929.8|5927|5925|5932|5930|5926.8|5924.8|85
1616612100000|2021-03-24 18:55:00|5926.8|5924.8|5927|5925|5930|5928|5926.8|5924.8|72
1616612400000|2021-03-24 19:00:00|5927.3|5925.3|5926.3|5924.3|5928|5926|5925.3|5923.3|148
1616612700000|2021-03-24 19:05:00|5926|5924|5927.3|5925.3|5929.5|5927.5|5926|5924|83
1616613000000|2021-03-24 19:10:00|5927|5925|5927|5925|5928.8|5926.8|5924.8|5922.8|66
1616613300000|2021-03-24 19:15:00|5926.8|5924.8|5927.8|5925.8|5929.3|5927.3|5924.5|5922.5|48
1616613600000|2021-03-24 19:20:00|5927.5|5925.5|5922.8|5920.8|5928.3|5926.3|5921.3|5919.3|107
1616613900000|2021-03-24 19:25:00|5922.5|5920.5|5923.3|5921.3|5925|5923|5921.5|5919.5|58
1616614200000|2021-03-24 19:30:00|5923.5|5921.5|5919.3|5917.3|5924|5922|5918.8|5916.8|165
1616614500000|2021-03-24 19:35:00|5919.5|5917.5|5917|5915|5920.5|5918.5|5916.8|5914.8|96
1616614800000|2021-03-24 19:40:00|5917.3|5915.3|5916.8|5914.8|5919.3|5917.3|5916.3|5914.3|39
1616615100000|2021-03-24 19:45:00|5916.5|5914.5|5918|5916|5919.5|5917.5|5916.3|5914.3|118
1616615400000|2021-03-24 19:50:00|5916.8|5914.8|5913.8|5911.8|5917.8|5915.8|5913.8|5911.8|118
1616615700000|2021-03-24 19:55:00|5914|5912|5914.3|5912.3|5916.8|5914.8|5911.3|5909.3|337
1616616000000|2021-03-24 20:00:00|5914|5912|5914.5|5912.5|5915.8|5913.8|5913.5|5911.5|55
1616616300000|2021-03-24 20:05:00|5914.3|5912.3|5915|5913|5915.3|5913.3|5913.8|5911.8|28
1616616600000|2021-03-24 20:10:00|5915.3|5913.3|5914|5912|5916.3|5914.3|5914|5912|47
1616616900000|2021-03-24 20:15:00|5913.8|5911.8|5915.8|5913.8|5915.8|5913.8|5913.8|5911.8|12
1616617200000|2021-03-24 20:20:00|5916.3|5914.3|5916.3|5914.3|5916.3|5914.3|5916|5914|3
1616617500000|2021-03-24 20:25:00|5916.5|5914.5|5917|5915|5917|5915|5916.5|5914.5|5
1616617800000|2021-03-24 20:30:00|5917.3|5915.3|5916.5|5914.5|5917.3|5915.3|5916.3|5914.3|22
1616618100000|2021-03-24 20:35:00|5916.8|5914.8|5917.3|5915.3|5917.8|5915.8|5916.8|5914.8|11
1616618400000|2021-03-24 20:40:00|5917|5915|5917.5|5915.5|5917.8|5915.8|5916.8|5914.8|16
1616618700000|2021-03-24 20:45:00|5917.3|5915.3|5917.5|5915.5|5918.3|5916.3|5917.3|5915.3|9
1616619000000|2021-03-24 20:50:00|5917.3|5915.3|5917|5915|5917.5|5915.5|5916.8|5914.8|10
1616619300000|2021-03-24 20:55:00|5916.8|5914.8|5916.8|5914.8|5918.8|5916.8|5915.5|5913.5|67
1616619600000|2021-03-24 21:00:00|5917.1|5913.1|5916.9|5912.9|5917.3|5913.3|5916.5|5912.5|0
1616619900000|2021-03-24 21:05:00|5916.8|5912.8|5916.9|5912.9|5917.4|5913.4|5916.6|5912.6|0
1616620200000|2021-03-24 21:10:00|5916.8|5912.8|5917|5913|5917.3|5913.3|5916.8|5912.8|0
1616620500000|2021-03-24 21:15:00|5917.1|5913.1|5916.7|5912.7|5917.1|5913.1|5916.5|5912.5|0
1616620800000|2021-03-24 21:20:00|5916.4|5912.4|5917|5913|5917|5913|5916.4|5912.4|0
1616621100000|2021-03-24 21:25:00|5917.1|5913.1|5917.1|5913.1|5917.4|5913.4|5917.1|5913.1|0
1616621400000|2021-03-24 21:30:00|5916.6|5912.6|5916.3|5912.3|5916.6|5912.6|5916.3|5912.3|0
1616621700000|2021-03-24 21:35:00|5916.9|5912.9|5916.6|5912.6|5916.9|5912.9|5916.1|5912.1|0
1616622000000|2021-03-24 21:40:00|5916.7|5912.7|5916.3|5912.3|5916.7|5912.7|5916.1|5912.1|0
1616622300000|2021-03-24 21:45:00|5916.4|5912.4|5916.3|5912.3|5916.4|5912.4|5916.1|5912.1|0
1616622600000|2021-03-24 21:50:00|5916.4|5912.4|5916.8|5912.8|5916.8|5912.8|5916.3|5912.3|0
1616622900000|2021-03-24 21:55:00|5916.7|5912.7|5916.8|5912.8|5917.2|5913.2|5916.7|5912.7|0
1616623200000|2021-03-24 22:00:00|5916.7|5912.7|5918.3|5914.3|5921.6|5917.6|5916.6|5912.6|0
1616623500000|2021-03-24 22:05:00|5918.2|5914.2|5920.1|5916.1|5920.1|5916.1|5917.5|5913.5|0
1616623800000|2021-03-24 22:10:00|5920.2|5916.2|5921.4|5917.4|5921.7|5917.7|5920.1|5916.1|0
1616624100000|2021-03-24 22:15:00|5921.3|5917.3|5916.2|5912.2|5921.3|5917.3|5915.8|5911.8|0
1616624400000|2021-03-24 22:20:00|5915.8|5911.8|5916.4|5912.4|5916.8|5912.8|5914.2|5910.2|0
1616624700000|2021-03-24 22:25:00|5916.5|5912.5|5919.5|5915.5|5919.9|5915.9|5915.8|5911.8|0
1616625000000|2021-03-24 22:30:00|5919.7|5915.7|5920.9|5916.9|5920.9|5916.9|5918.5|5914.5|0
1616625300000|2021-03-24 22:35:00|5921.2|5917.2|5921.5|5917.5|5922.3|5918.3|5920.6|5916.6|0
1616625600000|2021-03-24 22:40:00|5921.4|5917.4|5920.9|5916.9|5922|5918|5920.6|5916.6|0
1616625900000|2021-03-24 22:45:00|5920.8|5916.8|5920.5|5916.5|5920.8|5916.8|5919.5|5915.5|0
1616626200000|2021-03-24 22:50:00|5920.2|5916.2|5920.5|5916.5|5921.2|5917.2|5920.2|5916.2|0
1616626500000|2021-03-24 22:55:00|5920.2|5916.2|5919.2|5915.2|5921.2|5917.2|5919.2|5915.2|0
1616626800000|2021-03-24 23:00:00|5919.1|5915.1|5921.2|5917.2|5921.2|5917.2|5918.2|5914.2|0
1616627100000|2021-03-24 23:05:00|5921.5|5917.5|5921.9|5917.9|5921.9|5917.9|5920.5|5916.5|0
1616627400000|2021-03-24 23:10:00|5921.8|5917.8|5920.9|5916.9|5922.2|5918.2|5920.5|5916.5|0
1616627700000|2021-03-24 23:15:00|5920.8|5916.8|5921.9|5917.9|5921.9|5917.9|5920.5|5916.5|0
1616628000000|2021-03-24 23:20:00|5921.5|5917.5|5922.1|5918.1|5922.1|5918.1|5921.4|5917.4|0
1616628300000|2021-03-24 23:25:00|5922|5918|5921.4|5917.4|5922|5918|5920.4|5916.4|0
1616628600000|2021-03-24 23:30:00|5921.3|5917.3|5918.1|5914.1|5921.3|5917.3|5916.7|5912.7|0
1616628900000|2021-03-24 23:35:00|5918.4|5914.4|5921.4|5917.4|5922.1|5918.1|5918.4|5914.4|0
1616629200000|2021-03-24 23:40:00|5921.8|5917.8|5922.3|5918.3|5922.8|5918.8|5921.4|5917.4|0
1616629500000|2021-03-24 23:45:00|5922.4|5918.4|5921.8|5917.8|5924.1|5920.1|5921.8|5917.8|0
1616629800000|2021-03-24 23:50:00|5921.7|5917.7|5921.8|5917.8|5922.1|5918.1|5921|5917|0
1616630100000|2021-03-24 23:55:00|5921.9|5917.9|5921.8|5917.8|5922.4|5918.4|5921.3|5917.3|0
1616630400000|2021-03-25 00:00:00|5922|5918|5924.4|5920.4|5924.7|5920.7|5921.8|5917.8|0
1616630700000|2021-03-25 00:05:00|5924.5|5920.5|5924.1|5920.1|5925.6|5921.6|5923.8|5919.8|0
1616631000000|2021-03-25 00:10:00|5924.2|5920.2|5925.4|5921.4|5925.9|5921.9|5924.2|5920.2|0
1616631300000|2021-03-25 00:15:00|5925.5|5921.5|5923.1|5920.1|5925.9|5922.4|5922|5919|0
1616631600000|2021-03-25 00:20:00|5922.9|5919.9|5923.1|5920.1|5924.6|5921.6|5921.6|5918.6|0
1616631900000|2021-03-25 00:25:00|5922.8|5919.8|5921.6|5918.6|5923.1|5920.1|5921.6|5918.6|0
1616632200000|2021-03-25 00:30:00|5921.7|5918.7|5921.6|5918.6|5923.1|5920.1|5920.1|5917.1|0
1616632500000|2021-03-25 00:35:00|5921.5|5918.5|5923.2|5920.2|5923.3|5920.3|5920.8|5917.8|0
1616632800000|2021-03-25 00:40:00|5923.1|5920.1|5923.2|5920.2|5923.3|5920.3|5921.8|5918.8|0
1616633100000|2021-03-25 00:45:00|5923.1|5920.1|5923.1|5920.1|5924.6|5921.6|5921.7|5918.7|0
1616633400000|2021-03-25 00:50:00|5923.2|5920.2|5923.8|5920.8|5924.6|5921.6|5921.7|5918.7|0
1616633700000|2021-03-25 00:55:00|5923.9|5920.9|5924.7|5921.7|5924.7|5921.7|5923.2|5920.2|0
1616634000000|2021-03-25 01:00:00|5924.8|5921.8|5921.7|5918.7|5924.8|5921.8|5921.7|5918.7|0
1616634300000|2021-03-25 01:05:00|5921.6|5918.6|5921.7|5918.7|5923.2|5920.2|5921.6|5918.6|0
1616634600000|2021-03-25 01:10:00|5921.6|5918.6|5918.7|5915.7|5921.6|5918.6|5918.7|5915.7|0
1616634900000|2021-03-25 01:15:00|5918.6|5915.6|5915.4|5912.4|5918.6|5915.6|5915.4|5912.4|0
1616635200000|2021-03-25 01:20:00|5915.5|5912.5|5917.1|5914.1|5918.5|5915.5|5915.4|5912.4|0
1616635500000|2021-03-25 01:25:00|5917|5914|5920|5917|5920.1|5917.1|5916.9|5913.9|0
1616635800000|2021-03-25 01:30:00|5919.8|5916.8|5912.4|5909.4|5920.1|5917.1|5910.9|5907.9|0
1616636100000|2021-03-25 01:35:00|5912.3|5909.3|5910.7|5907.7|5912.4|5909.4|5907.6|5904.6|0
1616636400000|2021-03-25 01:40:00|5910.8|5907.8|5915.5|5912.5|5916.9|5913.9|5910.7|5907.7|0
1616636700000|2021-03-25 01:45:00|5915.6|5912.6|5912.7|5909.7|5915.6|5912.6|5912.5|5909.5|0
1616637000000|2021-03-25 01:50:00|5912.6|5909.6|5914.3|5911.3|5915.8|5912.8|5911.9|5908.9|0
1616637300000|2021-03-25 01:55:00|5914.4|5911.4|5914.3|5911.3|5917.3|5914.3|5914.2|5911.2|0
1616637600000|2021-03-25 02:00:00|5914.4|5911.4|5918.9|5915.9|5918.9|5915.9|5914.2|5911.2|0
1616637900000|2021-03-25 02:05:00|5919|5916|5920.6|5917.6|5921.4|5918.4|5919|5916|0
1616638200000|2021-03-25 02:10:00|5921.2|5918.2|5920.6|5917.6|5922.1|5919.1|5920.5|5917.5|0
1616638500000|2021-03-25 02:15:00|5920.7|5917.7|5925|5922|5926.6|5923.6|5920.7|5917.7|0
1616638800000|2021-03-25 02:20:00|5925.1|5922.1|5925.5|5922.5|5931.8|5928.8|5925.1|5922.1|0
1616639100000|2021-03-25 02:25:00|5925.6|5922.6|5924.1|5921.1|5927|5924|5923.9|5920.9|0
1616639400000|2021-03-25 02:30:00|5924.8|5921.8|5926.5|5923.5|5927.9|5924.9|5924.6|5921.6|0
1616639700000|2021-03-25 02:35:00|5926.4|5923.4|5926.5|5923.5|5928|5925|5926.4|5923.4|0
1616640000000|2021-03-25 02:40:00|5926.8|5923.8|5926.5|5923.5|5928|5925|5926.4|5923.4|0
1616640300000|2021-03-25 02:45:00|5926.8|5923.8|5926.5|5923.5|5928|5925|5924.9|5921.9|0
1616640600000|2021-03-25 02:50:00|5926.2|5923.2|5926.5|5923.5|5928|5925|5925.1|5922.1|0
1616640900000|2021-03-25 02:55:00|5926.6|5923.6|5928.1|5925.1|5929.5|5926.5|5926.6|5923.6|0
1616641200000|2021-03-25 03:00:00|5928.2|5925.2|5925.1|5922.1|5928.2|5925.2|5924.9|5921.9|0
1616641500000|2021-03-25 03:05:00|5925.2|5922.2|5923.5|5920.5|5926.5|5923.5|5923.4|5920.4|0
1616641800000|2021-03-25 03:10:00|5923.4|5920.4|5922|5919|5925|5922|5921.9|5918.9|0
1616642100000|2021-03-25 03:15:00|5922.1|5919.1|5920.2|5917.2|5922.1|5919.1|5920.2|5917.2|0
1616642400000|2021-03-25 03:20:00|5920.1|5917.1|5921.6|5918.6|5921.7|5918.7|5918.7|5915.7|0
1616642700000|2021-03-25 03:25:00|5921.7|5918.7|5920.2|5917.2|5921.7|5918.7|5920.1|5917.1|0
1616643000000|2021-03-25 03:30:00|5920.7|5917.7|5920.1|5917.1|5923.9|5920.9|5920.1|5917.1|0
1616643300000|2021-03-25 03:35:00|5920.2|5917.2|5918.6|5915.6|5921.6|5918.6|5918.6|5915.6|0
1616643600000|2021-03-25 03:40:00|5918.8|5915.8|5920|5917|5921.4|5918.4|5918.4|5915.4|0
1616643900000|2021-03-25 03:45:00|5919.7|5916.7|5920|5917|5920.1|5917.1|5918.5|5915.5|0
1616644200000|2021-03-25 03:50:00|5919.9|5916.9|5920|5917|5920|5917|5918.4|5915.4|0
1616644500000|2021-03-25 03:55:00|5920.1|5917.1|5920.1|5917.1|5921.6|5918.6|5920|5917|0
1616644800000|2021-03-25 04:00:00|5920.2|5917.2|5920|5917|5920.3|5917.3|5919.4|5916.4|0
1616645100000|2021-03-25 04:05:00|5920.1|5917.1|5920|5917|5920.1|5917.1|5918.5|5915.5|0
1616645400000|2021-03-25 04:10:00|5919.9|5916.9|5919.9|5916.9|5920.1|5917.1|5919.9|5916.9|0
1616645700000|2021-03-25 04:15:00|5920|5917|5918.5|5915.5|5920|5917|5918.4|5915.4|0
1616646000000|2021-03-25 04:20:00|5918.6|5915.6|5918.5|5915.5|5918.6|5915.6|5918.4|5915.4|0
1616646300000|2021-03-25 04:25:00|5919.1|5916.1|5919.9|5916.9|5920|5917|5919.1|5916.1|0
1616646600000|2021-03-25 04:30:00|5919.4|5916.4|5920|5917|5920.1|5917.1|5918.5|5915.5|0
1616646900000|2021-03-25 04:35:00|5920.1|5917.1|5920|5917|5921.4|5918.4|5919.9|5916.9|0
1616647200000|2021-03-25 04:40:00|5920.7|5917.7|5919.9|5916.9|5921.5|5918.5|5919.9|5916.9|0
1616647500000|2021-03-25 04:45:00|5919.4|5916.4|5916.9|5913.9|5919.4|5916.4|5916.9|5913.9|0
1616647800000|2021-03-25 04:50:00|5917.5|5914.5|5918.4|5915.4|5918.4|5915.4|5916.9|5913.9|0
1616648100000|2021-03-25 04:55:00|5917|5914|5917.1|5914.1|5917.1|5914.1|5917|5914|0
1616648400000|2021-03-25 05:00:00|5917.4|5914.4|5923.2|5920.2|5923.2|5920.2|5917|5914|0
1616648700000|2021-03-25 05:05:00|5923.1|5920.1|5925.1|5922.1|5926.6|5923.6|5921.7|5918.7|0
1616649000000|2021-03-25 05:10:00|5925|5922|5923.8|5920.8|5925.4|5922.4|5923.6|5920.6|0
1616649300000|2021-03-25 05:15:00|5923.9|5920.9|5923.8|5920.8|5925.4|5922.4|5923.1|5920.1|0
1616649600000|2021-03-25 05:20:00|5923.9|5920.9|5926.8|5923.8|5926.8|5923.8|5923.8|5920.8|0
1616649900000|2021-03-25 05:25:00|5925.4|5922.4|5928.3|5925.3|5929.7|5926.7|5925.3|5922.3|0
1616650200000|2021-03-25 05:30:00|5928.4|5925.4|5925.3|5922.3|5929.8|5926.8|5923.9|5920.9|0
1616650500000|2021-03-25 05:35:00|5925.2|5922.2|5923.8|5920.8|5925.3|5922.3|5923.7|5920.7|0
1616650800000|2021-03-25 05:40:00|5923.7|5920.7|5922.2|5919.2|5923.8|5920.8|5920.8|5917.8|0
1616651100000|2021-03-25 05:45:00|5922.3|5919.3|5919.2|5916.2|5923.7|5920.7|5917.6|5914.6|0
1616651400000|2021-03-25 05:50:00|5919.1|5916.1|5919|5916|5920.6|5917.6|5919|5916|0
1616651700000|2021-03-25 05:55:00|5919.1|5916.1|5919|5916|5920.6|5917.6|5919|5916|0
1616652000000|2021-03-25 06:00:00|5918.7|5915.7|5919|5916|5919.1|5916.1|5916.1|5913.1|0
1616652300000|2021-03-25 06:05:00|5918.5|5915.5|5919.9|5916.9|5919.9|5916.9|5917.6|5914.6|0
1616652600000|2021-03-25 06:10:00|5920|5917|5920.6|5917.6|5920.7|5917.7|5919.2|5916.2|0
1616652900000|2021-03-25 06:15:00|5920.5|5917.5|5923.8|5920.8|5923.8|5920.8|5919|5916|0
1616653200000|2021-03-25 06:20:00|5923.9|5920.9|5923.8|5920.8|5924|5921|5923.8|5920.8|0
1616653500000|2021-03-25 06:25:00|5923.5|5920.5|5922.4|5919.4|5923.9|5920.9|5922.4|5919.4|0
1616653800000|2021-03-25 06:30:00|5921.8|5918.8|5922.4|5919.4|5922.4|5919.4|5919.5|5916.5|0
1616654100000|2021-03-25 06:35:00|5922.5|5919.5|5922.4|5919.4|5924.1|5921.1|5922.4|5919.4|0
1616654400000|2021-03-25 06:40:00|5922.5|5919.5|5922.5|5919.5|5923.3|5920.3|5922.4|5919.4|0
1616654700000|2021-03-25 06:45:00|5922.6|5919.6|5924.1|5921.1|5924.1|5921.1|5922.5|5919.5|0
1616655000000|2021-03-25 06:50:00|5924|5921|5925.3|5922.3|5925.5|5922.5|5924|5921|0
1616655300000|2021-03-25 06:55:00|5925.4|5922.4|5926.8|5923.8|5926.8|5923.8|5925.3|5922.3|0
1616655600000|2021-03-25 07:00:00|5926.3|5923.3|5924|5922|5926.8|5924.3|5918.8|5916.8|586
1616655900000|2021-03-25 07:05:00|5923.5|5921.5|5929|5927|5929|5927|5923|5921|295
1616656200000|2021-03-25 07:10:00|5928.8|5926.8|5922.5|5920.5|5928.8|5926.8|5921.8|5919.8|227
1616656500000|2021-03-25 07:15:00|5922.3|5920.3|5919.8|5917.8|5922.3|5920.3|5918.3|5916.3|168
1616656800000|2021-03-25 07:20:00|5919.5|5917.5|5919.8|5917.8|5921.3|5919.3|5918.3|5916.3|115
1616657100000|2021-03-25 07:25:00|5919.5|5917.5|5919.5|5917.5|5921.3|5919.3|5918.5|5916.5|210
1616657400000|2021-03-25 07:30:00|5919.3|5917.3|5918.8|5916.8|5921.3|5919.3|5918.3|5916.3|176
1616657700000|2021-03-25 07:35:00|5918.5|5916.5|5920|5918|5920.8|5918.8|5917.8|5915.8|102
1616658000000|2021-03-25 07:40:00|5920.3|5918.3|5919.5|5917.5|5921|5919|5918.5|5916.5|101
1616658300000|2021-03-25 07:45:00|5919.3|5917.3|5917.8|5915.8|5920.3|5918.3|5917.5|5915.5|51
1616658600000|2021-03-25 07:50:00|5918|5916|5918|5916|5918.5|5916.5|5916.8|5914.8|87
1616658900000|2021-03-25 07:55:00|5918.3|5916.3|5916|5914|5919.8|5917.8|5916|5914|206
1616659200000|2021-03-25 08:00:00|5915.5|5914.5|5911.8|5910.8|5915.8|5914.8|5905.3|5904.3|2088
1616659500000|2021-03-25 08:05:00|5912|5911|5918.8|5917.8|5919.5|5918.5|5909|5908|1013
1616659800000|2021-03-25 08:10:00|5918.5|5917.5|5922.8|5921.8|5925.5|5924.5|5917.3|5916.3|729
1616660100000|2021-03-25 08:15:00|5923|5922|5930|5929|5930.3|5929.3|5922.8|5921.8|784
1616660400000|2021-03-25 08:20:00|5930.3|5929.3|5934.3|5933.3|5934.3|5933.3|5925.5|5924.5|519
1616660700000|2021-03-25 08:25:00|5934|5933|5928.5|5927.5|5935.3|5934.3|5927.8|5926.8|496
1616661000000|2021-03-25 08:30:00|5928.3|5927.3|5932.8|5931.8|5936.3|5935.3|5927.8|5926.8|421
1616661300000|2021-03-25 08:35:00|5932.5|5931.5|5937.3|5936.3|5939.3|5938.3|5931.8|5930.8|339
1616661600000|2021-03-25 08:40:00|5937.2|5936.2|5942.2|5941.2|5942.2|5941.2|5936.9|5935.9|373
1616661900000|2021-03-25 08:45:00|5942.4|5941.4|5943.2|5942.2|5944.2|5943.2|5939.9|5938.9|277
1616662200000|2021-03-25 08:50:00|5943.4|5942.4|5938.7|5937.7|5944.2|5943.2|5938.7|5937.7|405
1616662500000|2021-03-25 08:55:00|5939.2|5938.2|5934.2|5933.2|5939.4|5938.4|5932.2|5931.2|415
1616662800000|2021-03-25 09:00:00|5933.9|5932.9|5930.4|5929.4|5933.9|5932.9|5929.4|5928.4|269
1616663100000|2021-03-25 09:05:00|5930.7|5929.7|5929.7|5928.7|5931.9|5930.9|5926.9|5925.9|291
1616663400000|2021-03-25 09:10:00|5929.4|5928.4|5931.7|5930.7|5933.2|5932.2|5929.2|5928.2|169
1616663700000|2021-03-25 09:15:00|5931.4|5930.4|5929.9|5928.9|5931.7|5930.7|5927.9|5926.9|288
1616664000000|2021-03-25 09:20:00|5929.7|5928.7|5931.2|5930.2|5932.2|5931.2|5926.9|5925.9|272
1616664300000|2021-03-25 09:25:00|5931.4|5930.4|5930.7|5929.7|5932.2|5931.2|5928.9|5927.9|227
1616664600000|2021-03-25 09:30:00|5931.2|5930.2|5930.7|5929.7|5932.9|5931.9|5929.2|5928.2|265
1616664900000|2021-03-25 09:35:00|5930.4|5929.4|5928.7|5927.7|5930.7|5929.7|5927.2|5926.2|201
1616665200000|2021-03-25 09:40:00|5928.9|5927.9|5924.9|5923.9|5928.9|5927.9|5924.2|5923.2|184
1616665500000|2021-03-25 09:45:00|5924.7|5923.7|5929.7|5928.7|5929.7|5928.7|5923.9|5922.9|235
1616665800000|2021-03-25 09:50:00|5929.9|5928.9|5929.2|5928.2|5931.4|5930.4|5928.2|5927.2|231
1616666100000|2021-03-25 09:55:00|5928.9|5927.9|5933.2|5932.2|5933.9|5932.9|5928.9|5927.9|357
1616666400000|2021-03-25 10:00:00|5933.4|5932.4|5935.7|5934.7|5935.9|5934.9|5933.2|5932.2|157
1616666700000|2021-03-25 10:05:00|5935.9|5934.9|5940.2|5939.2|5940.4|5939.4|5935.9|5934.9|227
1616667000000|2021-03-25 10:10:00|5939.9|5938.9|5937.2|5936.2|5940.7|5939.7|5936.7|5935.7|242
1616667300000|2021-03-25 10:15:00|5937.7|5936.7|5933.4|5932.4|5937.7|5936.7|5933.2|5932.2|215
1616667600000|2021-03-25 10:20:00|5933.2|5932.2|5932.2|5931.2|5933.9|5932.9|5931.7|5930.7|155
1616667900000|2021-03-25 10:25:00|5931.9|5930.9|5931.7|5930.7|5932.4|5931.4|5930.4|5929.4|166
1616668200000|2021-03-25 10:30:00|5931.2|5930.2|5930.9|5929.9|5931.7|5930.7|5926.7|5925.7|296
1616668500000|2021-03-25 10:35:00|5931.2|5930.2|5934.4|5933.4|5935.4|5934.4|5930.9|5929.9|154
1616668800000|2021-03-25 10:40:00|5934.2|5933.2|5934.2|5933.2|5934.7|5933.7|5932.7|5931.7|255
1616669100000|2021-03-25 10:45:00|5933.9|5932.9|5934.4|5933.4|5934.7|5933.7|5932.2|5931.2|144
1616669400000|2021-03-25 10:50:00|5934.7|5933.7|5936.7|5935.7|5936.7|5935.7|5934.2|5933.2|99
1616669700000|2021-03-25 10:55:00|5937.2|5936.2|5936.2|5935.2|5937.7|5936.7|5936.2|5935.2|135
1616670000000|2021-03-25 11:00:00|5936.4|5935.4|5934.7|5933.7|5936.9|5935.9|5933.7|5932.7|166
1616670300000|2021-03-25 11:05:00|5934.4|5933.4|5935.7|5934.7|5935.7|5934.7|5933.7|5932.7|205
1616670600000|2021-03-25 11:10:00|5936.4|5935.4|5936.2|5935.2|5936.7|5935.7|5934.2|5933.2|150
1616670900000|2021-03-25 11:15:00|5935.9|5934.9|5932.9|5931.9|5936.7|5935.7|5932.4|5931.4|213
1616671200000|2021-03-25 11:20:00|5932.7|5931.7|5926.2|5925.2|5933.9|5932.9|5925.4|5924.4|336
1616671500000|2021-03-25 11:25:00|5925.9|5924.9|5918.9|5917.9|5925.9|5924.9|5918.2|5917.2|722
1616671800000|2021-03-25 11:30:00|5918.7|5917.7|5907.9|5906.9|5918.7|5917.7|5905.9|5904.9|1433
1616672100000|2021-03-25 11:35:00|5908.2|5907.2|5904.2|5903.2|5908.2|5907.2|5901.4|5900.4|724
1616672400000|2021-03-25 11:40:00|5903.9|5902.9|5902.7|5901.7|5907.7|5906.7|5900.7|5899.7|628
1616672700000|2021-03-25 11:45:00|5902.4|5901.4|5903.4|5902.4|5904.9|5903.9|5899.2|5898.2|561
1616673000000|2021-03-25 11:50:00|5903.2|5902.2|5895.2|5894.2|5904.2|5903.2|5892.4|5891.4|581
1616673300000|2021-03-25 11:55:00|5894.9|5893.9|5894.2|5893.2|5899.2|5898.2|5892.7|5891.7|452
1616673600000|2021-03-25 12:00:00|5894.4|5893.4|5896.7|5895.7|5899.4|5898.4|5891.9|5890.9|554
1616673900000|2021-03-25 12:05:00|5896.9|5895.9|5900.2|5899.2|5901.7|5900.7|5893.7|5892.7|422
1616674200000|2021-03-25 12:10:00|5900.4|5899.4|5894.7|5893.7|5902.7|5901.7|5894.4|5893.4|349
1616674500000|2021-03-25 12:15:00|5894.4|5893.4|5896.7|5895.7|5897.7|5896.7|5893.7|5892.7|298
1616674800000|2021-03-25 12:20:00|5896.9|5895.9|5898.4|5897.4|5898.9|5897.9|5895.4|5894.4|249
1616675100000|2021-03-25 12:25:00|5898.7|5897.7|5895.9|5894.9|5899.4|5898.4|5894.9|5893.9|194
1616675400000|2021-03-25 12:30:00|5895.7|5894.7|5900.9|5899.9|5902.4|5901.4|5895.7|5894.7|383
1616675700000|2021-03-25 12:35:00|5901.2|5900.2|5893.7|5892.7|5901.2|5900.2|5892.9|5891.9|274
1616676000000|2021-03-25 12:40:00|5893.4|5892.4|5886.7|5885.7|5893.7|5892.7|5885.2|5884.2|562
1616676300000|2021-03-25 12:45:00|5886.4|5885.4|5895.9|5894.9|5896.7|5895.7|5884.4|5883.4|581
1616676600000|2021-03-25 12:50:00|5895.7|5894.7|5896.2|5895.2|5899.2|5898.2|5894.2|5893.2|308
1616676900000|2021-03-25 12:55:00|5896.4|5895.4|5898.4|5897.4|5898.9|5897.9|5895.2|5894.2|151
1616677200000|2021-03-25 13:00:00|5898.2|5897.2|5904.9|5903.9|5905.4|5904.4|5896.2|5895.2|351
1616677500000|2021-03-25 13:05:00|5905.2|5904.2|5898.9|5897.9|5905.2|5904.2|5898.2|5897.2|226
1616677800000|2021-03-25 13:10:00|5899.2|5898.2|5901.9|5900.9|5902.2|5901.2|5898.7|5897.7|145
1616678100000|2021-03-25 13:15:00|5902.2|5901.2|5903.7|5902.7|5904.4|5903.4|5899.2|5898.2|367
1616678400000|2021-03-25 13:20:00|5903.9|5902.9|5908.2|5907.2|5908.9|5907.9|5902.9|5901.9|342
1616678700000|2021-03-25 13:25:00|5908.4|5907.4|5906.7|5905.7|5910.4|5909.4|5906.2|5905.2|323
1616679000000|2021-03-25 13:30:00|5906.4|5905.4|5906.7|5905.7|5911.1|5910.1|5903.2|5902.2|1085
1616679300000|2021-03-25 13:35:00|5906.4|5905.4|5911.7|5910.7|5917.7|5916.7|5904.9|5903.9|616
1616679600000|2021-03-25 13:40:00|5912.2|5911.2|5912.2|5911.2|5917.2|5916.2|5910.4|5909.4|447
1616679900000|2021-03-25 13:45:00|5911.9|5910.9|5912.9|5911.9|5915.4|5914.4|5910.2|5909.2|361
1616680200000|2021-03-25 13:50:00|5912.7|5911.7|5908.2|5907.2|5912.9|5911.9|5904.2|5903.2|379
1616680500000|2021-03-25 13:55:00|5907.9|5906.9|5912.9|5911.9|5912.9|5911.9|5903.9|5902.9|386
1616680800000|2021-03-25 14:00:00|5913.4|5912.4|5914.2|5913.2|5918.2|5917.2|5910.7|5909.7|644
1616681100000|2021-03-25 14:05:00|5913.9|5912.9|5916.9|5915.9|5919.4|5918.4|5912.7|5911.7|399
1616681400000|2021-03-25 14:10:00|5916.7|5915.7|5913.9|5912.9|5919.9|5918.9|5913.7|5912.7|328
1616681700000|2021-03-25 14:15:00|5913.7|5912.7|5912.2|5911.2|5913.7|5912.7|5908.2|5907.2|322
1616682000000|2021-03-25 14:20:00|5912.4|5911.4|5917.7|5916.7|5919.7|5918.7|5910.9|5909.9|415
1616682300000|2021-03-25 14:25:00|5917.9|5916.9|5917.2|5916.2|5922.2|5921.2|5914.9|5913.9|472
1616682600000|2021-03-25 14:30:00|5917.4|5916.4|5917.4|5916.4|5921.4|5920.4|5915.9|5914.9|342
1616682900000|2021-03-25 14:35:00|5917.7|5916.7|5919.9|5918.9|5921.7|5920.7|5915.4|5914.4|382
1616683200000|2021-03-25 14:40:00|5920.2|5919.2|5916.2|5915.2|5920.2|5919.2|5914.2|5913.2|425
1616683500000|2021-03-25 14:45:00|5916.7|5915.7|5912.4|5911.4|5919.7|5918.7|5912.2|5911.2|379
1616683800000|2021-03-25 14:50:00|5912.7|5911.7|5907.7|5906.7|5912.9|5911.9|5907.2|5906.2|424
1616684100000|2021-03-25 14:55:00|5907.4|5906.4|5914.7|5913.7|5914.7|5913.7|5906.2|5905.2|363
1616684400000|2021-03-25 15:00:00|5914.4|5913.4|5905.9|5904.9|5914.7|5913.7|5905.2|5904.2|421
1616684700000|2021-03-25 15:05:00|5906.2|5905.2|5908.9|5907.9|5913.7|5912.7|5903.4|5902.4|359
1616685000000|2021-03-25 15:10:00|5908.7|5907.7|5917.3|5916.3|5918.8|5917.8|5907.8|5906.8|308
1616685300000|2021-03-25 15:15:00|5917.5|5916.5|5920.3|5919.3|5920.8|5919.8|5916.3|5915.3|336
1616685600000|2021-03-25 15:20:00|5920|5919|5922.8|5921.8|5923.8|5922.8|5919.3|5918.3|290
1616685900000|2021-03-25 15:25:00|5922.5|5921.5|5925.5|5924.5|5927.3|5926.3|5917.8|5916.8|516
1616686200000|2021-03-25 15:30:00|5925.8|5924.8|5925.8|5924.8|5928.3|5927.3|5922.8|5921.8|437
1616686500000|2021-03-25 15:35:00|5926|5925|5931.3|5930.3|5932|5931|5925.5|5924.5|525
1616686800000|2021-03-25 15:40:00|5931|5930|5929.3|5928.3|5932.3|5931.3|5928.8|5927.8|445
1616687100000|2021-03-25 15:45:00|5929.8|5928.8|5933.5|5932.5|5935|5934|5927.8|5926.8|472
1616687400000|2021-03-25 15:50:00|5933.3|5932.3|5941.8|5940.8|5942|5941|5932.3|5931.3|581
1616687700000|2021-03-25 15:55:00|5941.5|5940.5|5946.3|5945.3|5946.8|5945.8|5939.8|5938.8|588
1616688000000|2021-03-25 16:00:00|5945.3|5944.3|5945.5|5944.5|5949.5|5948.5|5943|5942|769
1616688300000|2021-03-25 16:05:00|5945.3|5944.3|5944.8|5943.8|5946.3|5945.3|5943.5|5942.5|403
1616688600000|2021-03-25 16:10:00|5944.5|5943.5|5942.8|5941.8|5945.8|5944.8|5942.3|5941.3|299
1616688900000|2021-03-25 16:15:00|5943|5942|5949.3|5948.3|5949.3|5948.3|5943|5942|492
1616689200000|2021-03-25 16:20:00|5949|5948|5948|5947|5949.3|5948.3|5944.8|5943.8|665
1616689500000|2021-03-25 16:25:00|5948.3|5947.3|5946.3|5945.3|5948.3|5947.3|5944.3|5943.3|1037
1616689800000|2021-03-25 16:30:00|5946.8|5944.8|5954.8|5952.8|5954.8|5952.8|5946.8|5944.8|2081
1616690100000|2021-03-25 16:35:00|5955|5953|5955.8|5953.8|5956|5954|5953.3|5951.3|1247
1616690400000|2021-03-25 16:40:00|5956|5954|5959.3|5957.3|5960.8|5958.8|5955.8|5953.8|284
1616690700000|2021-03-25 16:45:00|5959.8|5957.8|5961.5|5959.5|5963.3|5961.3|5959.3|5957.3|368
1616691000000|2021-03-25 16:50:00|5961.3|5959.3|5961|5959|5961.8|5959.8|5959.8|5957.8|203
1616691300000|2021-03-25 16:55:00|5961.3|5959.3|5961.8|5959.8|5962.8|5960.8|5960.8|5958.8|159
1616691600000|2021-03-25 17:00:00|5961.5|5959.5|5959.8|5957.8|5961.8|5959.8|5957|5955|397
1616691900000|2021-03-25 17:05:00|5960|5958|5960.3|5958.3|5961.8|5959.8|5958.8|5956.8|284
1616692200000|2021-03-25 17:10:00|5960|5958|5964.8|5962.8|5965.3|5963.3|5959.8|5957.8|273
1616692500000|2021-03-25 17:15:00|5965|5963|5963.8|5961.8|5966.3|5964.3|5961.8|5959.8|182
1616692800000|2021-03-25 17:20:00|5963.5|5961.5|5961.3|5959.3|5964.8|5962.8|5959.8|5957.8|100
1616693100000|2021-03-25 17:25:00|5961|5959|5957.3|5955.3|5963.5|5961.5|5956.8|5954.8|235
1616693400000|2021-03-25 17:30:00|5957|5955|5958|5956|5963|5961|5957|5955|84
1616693700000|2021-03-25 17:35:00|5958.3|5956.3|5959.5|5957.5|5960.8|5958.8|5956.5|5954.5|90
1616694000000|2021-03-25 17:40:00|5959.3|5957.3|5962|5960|5963.3|5961.3|5959.3|5957.3|170
1616694300000|2021-03-25 17:45:00|5962.3|5960.3|5959.3|5957.3|5964.5|5962.5|5957.8|5955.8|97
1616694600000|2021-03-25 17:50:00|5959.5|5957.5|5961.3|5959.3|5961.3|5959.3|5958.5|5956.5|40
1616694900000|2021-03-25 17:55:00|5961.5|5959.5|5957.3|5955.3|5961.8|5959.8|5956.8|5954.8|35
1616695200000|2021-03-25 18:00:00|5957|5955|5954.8|5952.8|5958|5956|5954.8|5952.8|105
1616695500000|2021-03-25 18:05:00|5955|5953|5955.3|5953.3|5958.5|5956.5|5953.8|5951.8|41
1616695800000|2021-03-25 18:10:00|5955|5953|5957.5|5955.5|5957.8|5955.8|5954.5|5952.5|70
1616696100000|2021-03-25 18:15:00|5957.8|5955.8|5961.5|5959.5|5961.8|5959.8|5956.3|5954.3|54
1616696400000|2021-03-25 18:20:00|5961.3|5959.3|5961.3|5959.3|5962.8|5960.8|5958.8|5956.8|70
1616696700000|2021-03-25 18:25:00|5961|5959|5955|5953|5961.8|5959.8|5954.8|5952.8|65
1616697000000|2021-03-25 18:30:00|5955.3|5953.3|5958|5956|5958.3|5956.3|5955.3|5953.3|32
1616697300000|2021-03-25 18:35:00|5957.8|5955.8|5963.8|5961.8|5965.8|5963.8|5957.3|5955.3|99
1616697600000|2021-03-25 18:40:00|5963.5|5961.5|5967.5|5965.5|5967.8|5965.8|5963.3|5961.3|94
1616697900000|2021-03-25 18:45:00|5967.3|5965.3|5968|5966|5970.3|5968.3|5967.3|5965.3|92
1616698200000|2021-03-25 18:50:00|5968.3|5966.3|5970.8|5968.8|5972|5970|5966.8|5964.8|104
1616698500000|2021-03-25 18:55:00|5970.5|5968.5|5971.8|5969.8|5972.3|5970.3|5968|5966|66
1616698800000|2021-03-25 19:00:00|5971.3|5969.3|5974.5|5972.5|5974.8|5972.8|5971|5969|97
1616699100000|2021-03-25 19:05:00|5974.8|5972.8|5972|5970|5975|5973|5971.3|5969.3|59
1616699400000|2021-03-25 19:10:00|5971.8|5969.8|5975|5973|5977.8|5975.8|5971.8|5969.8|172
1616699700000|2021-03-25 19:15:00|5975.3|5973.3|5978|5976|5978.8|5976.8|5975.3|5973.3|37
1616700000000|2021-03-25 19:20:00|5977.8|5975.8|5976.5|5974.5|5978.8|5976.8|5975.5|5973.5|68
1616700300000|2021-03-25 19:25:00|5976.8|5974.8|5978|5976|5978.3|5976.3|5975.8|5973.8|38
1616700600000|2021-03-25 19:30:00|5977.8|5975.8|5980.5|5978.5|5981.5|5979.5|5976.8|5974.8|113
1616700900000|2021-03-25 19:35:00|5980.8|5978.8|5981.5|5979.5|5982.3|5980.3|5979|5977|51
1616701200000|2021-03-25 19:40:00|5981.8|5979.8|5981.3|5979.3|5983.8|5981.8|5980.3|5978.3|74
1616701500000|2021-03-25 19:45:00|5981.5|5979.5|5983.5|5981.5|5984.3|5982.3|5980.5|5978.5|153
1616701800000|2021-03-25 19:50:00|5984|5982|5982|5980|5985.8|5983.8|5981.8|5979.8|183
1616702100000|2021-03-25 19:55:00|5981.5|5979.5|5982.8|5980.8|5982.8|5980.8|5979.8|5977.8|134
1616702400000|2021-03-25 20:00:00|5983|5981|5986|5984|5986.3|5984.3|5982.3|5980.3|107
1616702700000|2021-03-25 20:05:00|5986.3|5984.3|5987.5|5985.5|5987.8|5985.8|5985.8|5983.8|64
1616703000000|2021-03-25 20:10:00|5987.3|5985.3|5987.5|5985.5|5988.8|5986.8|5986.8|5984.8|45
1616703300000|2021-03-25 20:15:00|5987.8|5985.8|5987.8|5985.8|5988.8|5986.8|5987|5985|14
1616703600000|2021-03-25 20:20:00|5987.3|5985.3|5985.3|5983.3|5987.3|5985.3|5985.3|5983.3|2
1616703900000|2021-03-25 20:25:00|5985.5|5983.5|5984|5982|5985.5|5983.5|5984|5982|9
1616704200000|2021-03-25 20:30:00|5984.3|5982.3|5987.3|5985.3|5987.5|5985.5|5984.3|5982.3|20
1616704500000|2021-03-25 20:35:00|5987.5|5985.5|5986.8|5984.8|5988|5986|5986.8|5984.8|3
1616704800000|2021-03-25 20:40:00|5986.5|5984.5|5985.3|5983.3|5986.8|5984.8|5984.8|5982.8|32
1616705100000|2021-03-25 20:45:00|5985.5|5983.5|5985|5983|5986.8|5984.8|5984.3|5982.3|59
1616705400000|2021-03-25 20:50:00|5984.8|5982.8|5985|5983|5985.3|5983.3|5983.8|5981.8|30
1616705700000|2021-03-25 20:55:00|5984.8|5982.8|5988.3|5986.3|5988.3|5986.3|5983.8|5981.8|82
1616706000000|2021-03-25 21:00:00|5988.8|5984.8|5988.4|5984.4|5988.8|5984.8|5988.4|5984.4|0
1616706300000|2021-03-25 21:05:00|5988.3|5984.3|5988.7|5984.7|5988.7|5984.7|5988.3|5984.3|0
1616706600000|2021-03-25 21:10:00|5988.5|5984.5|5988.1|5984.1|5988.5|5984.5|5988.1|5984.1|0
1616706900000|2021-03-25 21:15:00|5988|5984|5987.7|5983.7|5988.1|5984.1|5987.7|5983.7|0
1616707200000|2021-03-25 21:20:00|5987.6|5983.6|5987.7|5983.7|5987.7|5983.7|5987.6|5983.6|0
1616707500000|2021-03-25 21:25:00|5987.8|5983.8|5988.1|5984.1|5988.2|5984.2|5987.8|5983.8|0
1616708100000|2021-03-25 21:35:00|5988.2|5984.2|5988.2|5984.2|5988.2|5984.2|5988.2|5984.2|0
1616708400000|2021-03-25 21:40:00|5988.1|5984.1|5988|5984|5988.1|5984.1|5987.7|5983.7|0
1616708700000|2021-03-25 21:45:00|5988.1|5984.1|5987.8|5983.8|5988.1|5984.1|5987.6|5983.6|0
1616709000000|2021-03-25 21:50:00|5987.7|5983.7|5987.9|5983.9|5987.9|5983.9|5987.4|5983.4|0
1616709300000|2021-03-25 21:55:00|5988|5984|5988.2|5984.2|5988.3|5984.3|5987.9|5983.9|0
1616709600000|2021-03-25 22:00:00|5988.3|5984.3|5982.1|5978.1|5988.9|5984.9|5979.7|5975.7|0
1616709900000|2021-03-25 22:05:00|5982.2|5978.2|5982.4|5978.4|5982.8|5978.8|5981.4|5977.4|0
1616710200000|2021-03-25 22:10:00|5982.5|5978.5|5982.4|5978.4|5982.7|5978.7|5981.3|5977.3|0
1616710500000|2021-03-25 22:15:00|5982.3|5978.3|5981.2|5977.2|5982.4|5978.4|5981.2|5977.2|0
1616710800000|2021-03-25 22:20:00|5981.3|5977.3|5980.6|5976.6|5981.6|5977.6|5980.2|5976.2|0
1616711100000|2021-03-25 22:25:00|5980.2|5976.2|5983.1|5979.1|5983.6|5979.6|5979.9|5975.9|0
1616711400000|2021-03-25 22:30:00|5982.8|5978.8|5982.7|5978.7|5983.1|5979.1|5980.8|5976.8|0
1616711700000|2021-03-25 22:35:00|5982.6|5978.6|5984.2|5980.2|5984.5|5980.5|5981.7|5977.7|0
1616712000000|2021-03-25 22:40:00|5984.3|5980.3|5983.5|5979.5|5985.2|5981.2|5983.1|5979.1|0
1616712300000|2021-03-25 22:45:00|5983.8|5979.8|5983.4|5979.4|5984.5|5980.5|5982.5|5978.5|0
1616712600000|2021-03-25 22:50:00|5983.6|5979.6|5983.9|5979.9|5984.8|5980.8|5983.1|5979.1|0
1616712900000|2021-03-25 22:55:00|5984.2|5980.2|5983.7|5979.7|5985.5|5981.5|5983.1|5979.1|0
1616713200000|2021-03-25 23:00:00|5983.8|5979.8|5983.7|5979.7|5984.8|5980.8|5983.4|5979.4|0
1616713500000|2021-03-25 23:05:00|5983.4|5979.4|5988.6|5984.6|5989.6|5985.6|5983.4|5979.4|0
1616713800000|2021-03-25 23:10:00|5988.7|5984.7|5989|5985|5989.4|5985.4|5987.7|5983.7|0
1616714100000|2021-03-25 23:15:00|5989.4|5985.4|5990.8|5986.8|5990.8|5986.8|5988.9|5984.9|0
1616714400000|2021-03-25 23:20:00|5990.6|5986.6|5990.8|5986.8|5991.5|5987.5|5990.1|5986.1|0
1616714700000|2021-03-25 23:25:00|5990.9|5986.9|5992.2|5988.2|5993.3|5989.3|5990.9|5986.9|0
1616715000000|2021-03-25 23:30:00|5992.3|5988.3|5993.5|5989.5|5993.6|5989.6|5992.3|5988.3|0
1616715300000|2021-03-25 23:35:00|5993.8|5989.8|5992.6|5988.6|5993.8|5989.8|5992.6|5988.6|0
1616715600000|2021-03-25 23:40:00|5992.7|5988.7|5991.7|5987.7|5993.1|5989.1|5991.7|5987.7|0
1616715900000|2021-03-25 23:45:00|5991.6|5987.6|5989.9|5985.9|5991.7|5987.7|5989.8|5985.8|0
1616716200000|2021-03-25 23:50:00|5990|5986|5988.5|5984.5|5990.3|5986.3|5988.5|5984.5|0
1616716500000|2021-03-25 23:55:00|5988.6|5984.6|5988.2|5984.2|5990.3|5986.3|5987.9|5983.9|0
1616716800000|2021-03-26 00:00:00|5988.5|5984.5|5989.9|5985.9|5990.2|5986.2|5987.5|5983.5|0
1616717100000|2021-03-26 00:05:00|5989.8|5985.8|5993.6|5989.6|5993.9|5989.9|5988.6|5984.6|0
1616717400000|2021-03-26 00:10:00|5993.9|5989.9|5990.8|5986.8|5993.9|5989.9|5990.5|5986.5|0
1616717700000|2021-03-26 00:15:00|5991.2|5987.2|5985.7|5982.7|5991.2|5987.9|5985|5982|0
1616718000000|2021-03-26 00:20:00|5986|5983|5985|5982|5987.2|5984.2|5984.9|5981.9|0
1616718300000|2021-03-26 00:25:00|5985.1|5982.1|5983.8|5980.8|5985.3|5982.3|5982|5979|0
1616718600000|2021-03-26 00:30:00|5983.9|5980.9|5986.8|5983.8|5986.9|5983.9|5983.9|5980.9|0
1616718900000|2021-03-26 00:35:00|5986.5|5983.5|5983.7|5980.7|5986.8|5983.8|5983.7|5980.7|0
1616719200000|2021-03-26 00:40:00|5984|5981|5978.4|5975.4|5985.2|5982.2|5977.7|5974.7|0
1616719500000|2021-03-26 00:45:00|5978.7|5975.7|5979.2|5976.2|5980.7|5977.7|5977.7|5974.7|0
1616719800000|2021-03-26 00:50:00|5979.1|5976.1|5979.3|5976.3|5979.3|5976.3|5978.4|5975.4|0
1616720100000|2021-03-26 00:55:00|5979.2|5976.2|5980.7|5977.7|5980.8|5977.8|5979.2|5976.2|0
1616720400000|2021-03-26 01:00:00|5980.8|5977.8|5980.5|5977.5|5982.2|5979.2|5979.1|5976.1|0
1616720700000|2021-03-26 01:05:00|5980|5977|5980.5|5977.5|5980.6|5977.6|5979.1|5976.1|0
1616721000000|2021-03-26 01:10:00|5980.6|5977.6|5979|5976|5980.6|5977.6|5977.5|5974.5|0
1616721300000|2021-03-26 01:15:00|5979.1|5976.1|5982|5979|5983.4|5980.4|5979.1|5976.1|0
1616721600000|2021-03-26 01:20:00|5981.9|5978.9|5979|5976|5982|5979|5979|5976|0
1616721900000|2021-03-26 01:25:00|5979.1|5976.1|5979.1|5976.1|5979.1|5976.1|5976.8|5973.8|0
1616722200000|2021-03-26 01:30:00|5979.2|5976.2|5983.6|5980.6|5983.6|5980.6|5979.1|5976.1|0
1616722500000|2021-03-26 01:35:00|5983.7|5980.7|5985.4|5982.4|5986.8|5983.8|5983.7|5980.7|0
1616722800000|2021-03-26 01:40:00|5985.3|5982.3|5984|5981|5985.4|5982.4|5982.3|5979.3|0
1616723100000|2021-03-26 01:45:00|5984.3|5981.3|5979.4|5976.4|5985.4|5982.4|5979.4|5976.4|0
1616723400000|2021-03-26 01:50:00|5979.5|5976.5|5980.9|5977.9|5982.3|5979.3|5979.4|5976.4|0
1616723700000|2021-03-26 01:55:00|5981|5978|5986.9|5983.9|5987|5984|5981|5978|0
1616724000000|2021-03-26 02:00:00|5987|5984|5985.4|5982.4|5988.5|5985.5|5985.4|5982.4|0
1616724300000|2021-03-26 02:05:00|5985.5|5982.5|5986.8|5983.8|5987|5984|5985.3|5982.3|0
1616724600000|2021-03-26 02:10:00|5986.3|5983.3|5986.9|5983.9|5987|5984|5985.3|5982.3|0
1616724900000|2021-03-26 02:15:00|5987|5984|5985.5|5982.5|5987|5984|5985.4|5982.4|0
1616725200000|2021-03-26 02:20:00|5985.4|5982.4|5982.6|5979.6|5985.5|5982.5|5982.5|5979.5|0
1616725500000|2021-03-26 02:25:00|5983.1|5980.1|5983.9|5980.9|5984|5981|5982.3|5979.3|0
1616725800000|2021-03-26 02:30:00|5983.8|5980.8|5985.2|5982.2|5985.4|5982.4|5983.8|5980.8|0
1616726100000|2021-03-26 02:35:00|5985.3|5982.3|5985.4|5982.4|5986.8|5983.8|5983.9|5980.9|0
1616726400000|2021-03-26 02:40:00|5985.5|5982.5|5985.5|5982.5|5985.6|5982.6|5985.4|5982.4|0
1616726700000|2021-03-26 02:45:00|5985.6|5982.6|5985.6|5982.6|5987|5984|5985.5|5982.5|0
1616727000000|2021-03-26 02:50:00|5986.1|5983.1|5987.1|5984.1|5987.2|5984.2|5986.1|5983.1|0
1616727300000|2021-03-26 02:55:00|5987.2|5984.2|5987.1|5984.1|5987.2|5984.2|5987.1|5984.1|0
1616727600000|2021-03-26 03:00:00|5987.2|5984.2|5988.6|5985.6|5990.1|5987.1|5987.2|5984.2|0
1616727900000|2021-03-26 03:05:00|5988.7|5985.7|5990.2|5987.2|5990.2|5987.2|5988.6|5985.6|0
1616728200000|2021-03-26 03:10:00|5990.3|5987.3|5990.2|5987.2|5990.3|5987.3|5990.1|5987.1|0
1616728500000|2021-03-26 03:15:00|5990.1|5987.1|5991.6|5988.6|5991.6|5988.6|5990.1|5987.1|0
1616728800000|2021-03-26 03:20:00|5991.7|5988.7|5990.3|5987.3|5991.7|5988.7|5990.2|5987.2|0
1616729100000|2021-03-26 03:25:00|5990.4|5987.4|5990.3|5987.3|5991.8|5988.8|5990.3|5987.3|0
1616729400000|2021-03-26 03:30:00|5990.4|5987.4|5988.8|5985.8|5991.8|5988.8|5988.7|5985.7|0
1616729700000|2021-03-26 03:35:00|5988.7|5985.7|5988.8|5985.8|5990.3|5987.3|5988.7|5985.7|0
1616730000000|2021-03-26 03:40:00|5988.9|5985.9|5990.3|5987.3|5990.3|5987.3|5988.8|5985.8|0
1616730300000|2021-03-26 03:45:00|5990.2|5987.2|5988.7|5985.7|5990.3|5987.3|5987.3|5984.3|0
1616730600000|2021-03-26 03:50:00|5988.8|5985.8|5987.3|5984.3|5988.8|5985.8|5986.5|5983.5|0
1616730900000|2021-03-26 03:55:00|5987.9|5984.9|5987.6|5984.6|5988.9|5985.9|5987.5|5984.5|0
1616731200000|2021-03-26 04:00:00|5987.5|5984.5|5989.1|5986.1|5989.1|5986.1|5987.5|5984.5|0
1616731500000|2021-03-26 04:05:00|5989.2|5986.2|5990.6|5987.6|5990.7|5987.7|5989.1|5986.1|0
1616731800000|2021-03-26 04:10:00|5990.5|5987.5|5988.9|5985.9|5990.5|5987.5|5988.9|5985.9|0
1616732100000|2021-03-26 04:15:00|5989|5986|5988.9|5985.9|5989.7|5986.7|5988.9|5985.9|0
1616732400000|2021-03-26 04:20:00|5989|5986|5988.9|5985.9|5989.1|5986.1|5988.2|5985.2|0
1616732700000|2021-03-26 04:25:00|5989|5986|5990.5|5987.5|5990.5|5987.5|5988.9|5985.9|0
1616733000000|2021-03-26 04:30:00|5990.2|5987.2|5989|5986|5990.5|5987.5|5988.3|5985.3|0
1616733300000|2021-03-26 04:35:00|5988.7|5985.7|5987.6|5984.6|5989|5986|5987.5|5984.5|0
1616733600000|2021-03-26 04:40:00|5987.7|5984.7|5987.7|5984.7|5989.1|5986.1|5987.6|5984.6|0
1616733900000|2021-03-26 04:45:00|5987.6|5984.6|5989.1|5986.1|5989.1|5986.1|5987.6|5984.6|0
1616734200000|2021-03-26 04:50:00|5989.3|5986.3|5987.8|5984.8|5989.4|5986.4|5987.8|5984.8|0
1616734500000|2021-03-26 04:55:00|5988.4|5985.4|5989.3|5986.3|5989.3|5986.3|5987.8|5984.8|0
1616734800000|2021-03-26 05:00:00|5989.4|5986.4|5989.2|5986.2|5990.9|5987.9|5989.1|5986.1|0
1616735100000|2021-03-26 05:05:00|5989.3|5986.3|5989.3|5986.3|5989.3|5986.3|5987.7|5984.7|0
1616735400000|2021-03-26 05:10:00|5989.2|5986.2|5990.9|5987.9|5990.9|5987.9|5989.2|5986.2|0
1616735700000|2021-03-26 05:15:00|5990.8|5987.8|5990.9|5987.9|5990.9|5987.9|5990.8|5987.8|0
1616736000000|2021-03-26 05:20:00|5990.8|5987.8|5990.8|5987.8|5990.9|5987.9|5989.4|5986.4|0
1616736300000|2021-03-26 05:25:00|5990.5|5987.5|5990.8|5987.8|5990.9|5987.9|5989.3|5986.3|0
1616736600000|2021-03-26 05:30:00|5990.9|5987.9|5990.9|5987.9|5990.9|5987.9|5990.8|5987.8|0
1616736900000|2021-03-26 05:35:00|5991|5988|5991.1|5988.1|5992.5|5989.5|5990.9|5987.9|0
1616737200000|2021-03-26 05:40:00|5991|5988|5991|5988|5992.5|5989.5|5991|5988|0
1616737500000|2021-03-26 05:45:00|5991.1|5988.1|5991.1|5988.1|5991.1|5988.1|5989.6|5986.6|0
1616737800000|2021-03-26 05:50:00|5991|5988|5991|5988|5991.1|5988.1|5989.7|5986.7|0
1616738100000|2021-03-26 05:55:00|5990.9|5987.9|5994|5991|5995.5|5992.5|5990.9|5987.9|0
1616738400000|2021-03-26 06:00:00|5994.5|5991.5|5995.2|5992.2|5996.6|5993.6|5993.8|5990.8|0
1616738700000|2021-03-26 06:05:00|5995.3|5992.3|5994.8|5991.8|5996.8|5993.8|5994.8|5991.8|0
1616739000000|2021-03-26 06:10:00|5994.7|5991.7|5994.7|5991.7|5994.9|5991.9|5994.7|5991.7|0
1616739300000|2021-03-26 06:15:00|5994.2|5991.2|5993.3|5990.3|5994.2|5991.2|5992.5|5989.5|0
1616739600000|2021-03-26 06:20:00|5993.4|5990.4|5994.7|5991.7|5994.8|5991.8|5993.3|5990.3|0
1616739900000|2021-03-26 06:25:00|5994.8|5991.8|5994.7|5991.7|5996.3|5993.3|5994.7|5991.7|0
1616740200000|2021-03-26 06:30:00|5994.8|5991.8|5993.2|5990.2|5996.3|5993.3|5993.2|5990.2|0
1616740500000|2021-03-26 06:35:00|5993.3|5990.3|5993.1|5990.1|5994.7|5991.7|5993.1|5990.1|0
1616740800000|2021-03-26 06:40:00|5993.2|5990.2|5994.4|5991.4|5994.5|5991.5|5993|5990|0
1616741100000|2021-03-26 06:45:00|5994.5|5991.5|5994.3|5991.3|5994.5|5991.5|5994.3|5991.3|0
1616741400000|2021-03-26 06:50:00|5994.4|5991.4|5994.3|5991.3|5994.4|5991.4|5994.3|5991.3|0
1616741700000|2021-03-26 06:55:00|5994.2|5991.2|5996.2|5993.2|5996.2|5993.2|5992.8|5989.8|0
1616742000000|2021-03-26 07:00:00|5996|5993|5991.3|5989.3|5996.5|5993.3|5991|5989|878
1616742300000|2021-03-26 07:05:00|5991|5989|5993.8|5991.8|5996.3|5994.3|5990.8|5988.8|298
1616742600000|2021-03-26 07:10:00|5994|5992|5993.8|5991.8|5994.8|5992.8|5992.3|5990.3|182
1616742900000|2021-03-26 07:15:00|5994|5992|5993.8|5991.8|5995.3|5993.3|5992.3|5990.3|140
1616743200000|2021-03-26 07:20:00|5994|5992|5993.3|5991.3|5995|5993|5993|5991|96
1616743500000|2021-03-26 07:25:00|5993|5991|5990.8|5988.8|5993.8|5991.8|5990.3|5988.3|161
1616743800000|2021-03-26 07:30:00|5991|5989|5989|5987|5991|5989|5988.8|5986.8|158
1616744100000|2021-03-26 07:35:00|5988.8|5986.8|5986.8|5984.8|5989|5987|5986.8|5984.8|94
1616744400000|2021-03-26 07:40:00|5986.5|5984.5|5986.5|5984.5|5987.8|5985.8|5986.3|5984.3|94
1616744700000|2021-03-26 07:45:00|5986.3|5984.3|5985.5|5983.5|5986.3|5984.3|5983.5|5981.5|163
1616745000000|2021-03-26 07:50:00|5985.8|5983.8|5988|5986|5988.3|5986.3|5985.3|5983.3|108
1616745300000|2021-03-26 07:55:00|5987.8|5985.8|5982.5|5980.5|5988.8|5986.8|5982.5|5980.5|486
1616745600000|2021-03-26 08:00:00|5982|5981|5988.3|5987.3|5991.8|5990.8|5978.5|5977.5|2055
1616745900000|2021-03-26 08:05:00|5988.5|5987.5|6000.3|5999.3|6002.8|6001.8|5988.5|5987.5|1403
1616746200000|2021-03-26 08:10:00|6000.5|5999.5|5995|5994|6004.5|6003.5|5994.3|5993.3|761
1616746500000|2021-03-26 08:15:00|5994.8|5993.8|5997|5996|6002.8|6001.8|5994.8|5993.8|550
1616746800000|2021-03-26 08:20:00|5997.3|5996.3|5995.8|5994.8|6001.5|6000.5|5994.3|5993.3|894
1616747100000|2021-03-26 08:25:00|5995.5|5994.5|5989.3|5988.3|5996.8|5995.8|5988.5|5987.5|556
1616747400000|2021-03-26 08:30:00|5989.5|5988.5|5989|5988|5995|5994|5988.8|5987.8|419
1616747700000|2021-03-26 08:35:00|5988.8|5987.8|5981.8|5980.8|5988.8|5987.8|5981.8|5980.8|560
1616748000000|2021-03-26 08:40:00|5981.7|5980.7|5987.2|5986.2|5988.2|5987.2|5981.7|5980.7|511
1616748300000|2021-03-26 08:45:00|5986.9|5985.9|5985.9|5984.9|5987.9|5986.9|5985.2|5984.2|263
1616748600000|2021-03-26 08:50:00|5986.2|5985.2|5979.4|5978.4|5986.2|5985.2|5976.7|5975.7|495
1616748900000|2021-03-26 08:55:00|5979.2|5978.2|5975.9|5974.9|5979.2|5978.2|5973.9|5972.9|300
1616749200000|2021-03-26 09:00:00|5975.7|5974.7|5980.4|5979.4|5982.4|5981.4|5975.7|5974.7|368
1616749500000|2021-03-26 09:05:00|5980.7|5979.7|5974.7|5973.7|5980.7|5979.7|5973.2|5972.2|219
1616749800000|2021-03-26 09:10:00|5974.4|5973.4|5975.2|5974.2|5976.2|5975.2|5972.2|5971.2|276
1616750100000|2021-03-26 09:15:00|5974.9|5973.9|5975.4|5974.4|5976.9|5975.9|5973.2|5972.2|977
1616750400000|2021-03-26 09:20:00|5975.2|5974.2|5972.7|5971.7|5976.2|5975.2|5972.2|5971.2|267
1616750700000|2021-03-26 09:25:00|5972.4|5971.4|5973.4|5972.4|5975.2|5974.2|5972.2|5971.2|223
1616751000000|2021-03-26 09:30:00|5973.2|5972.2|5970.2|5969.2|5973.4|5972.4|5969.2|5968.2|274
1616751300000|2021-03-26 09:35:00|5970.4|5969.4|5969.7|5968.7|5970.4|5969.4|5967.7|5966.7|359
1616751600000|2021-03-26 09:40:00|5969.4|5968.4|5968.9|5967.9|5969.7|5968.7|5966.2|5965.2|205
1616751900000|2021-03-26 09:45:00|5969.2|5968.2|5966.9|5965.9|5969.9|5968.9|5966.2|5965.2|173
1616752200000|2021-03-26 09:50:00|5967.2|5966.2|5968.7|5967.7|5969.2|5968.2|5966.7|5965.7|167
1616752500000|2021-03-26 09:55:00|5968.9|5967.9|5969.4|5968.4|5971.7|5970.7|5968.2|5967.2|181
1616752800000|2021-03-26 10:00:00|5969.2|5968.2|5965.4|5964.4|5970.2|5969.2|5965.2|5964.2|167
1616753100000|2021-03-26 10:05:00|5965.7|5964.7|5966.7|5965.7|5966.7|5965.7|5963.2|5962.2|222
1616753400000|2021-03-26 10:10:00|5966.9|5965.9|5966.4|5965.4|5968.2|5967.2|5965.9|5964.9|145
1616753700000|2021-03-26 10:15:00|5966.2|5965.2|5965.4|5964.4|5966.2|5965.2|5962.7|5961.7|193
1616754000000|2021-03-26 10:20:00|5965.2|5964.2|5968.9|5967.9|5968.9|5967.9|5965.2|5964.2|218
1616754300000|2021-03-26 10:25:00|5969.2|5968.2|5969.2|5968.2|5970.7|5969.7|5968.2|5967.2|176
1616754600000|2021-03-26 10:30:00|5968.7|5967.7|5966.9|5965.9|5969.7|5968.7|5966.7|5965.7|188
1616754900000|2021-03-26 10:35:00|5967.2|5966.2|5965.2|5964.2|5968.2|5967.2|5962.9|5961.9|189
1616755200000|2021-03-26 10:40:00|5964.9|5963.9|5964.9|5963.9|5965.2|5964.2|5962.2|5961.2|158
1616755500000|2021-03-26 10:45:00|5964.7|5963.7|5972.7|5971.7|5972.7|5971.7|5964.2|5963.2|374
1616755800000|2021-03-26 10:50:00|5972.4|5971.4|5981.7|5980.7|5981.9|5980.9|5972.2|5971.2|727
1616756100000|2021-03-26 10:55:00|5981.4|5980.4|5981.7|5980.7|5982.7|5981.7|5978.9|5977.9|370
1616756400000|2021-03-26 11:00:00|5981.4|5980.4|5979.9|5978.9|5984.4|5983.4|5979.2|5978.2|271
1616756700000|2021-03-26 11:05:00|5979.7|5978.7|5983.2|5982.2|5984.7|5983.7|5979.2|5978.2|258
1616757000000|2021-03-26 11:10:00|5982.9|5981.9|5980.2|5979.2|5984.2|5983.2|5979.2|5978.2|166
1616757300000|2021-03-26 11:15:00|5979.7|5978.7|5977.7|5976.7|5981.2|5980.2|5977.4|5976.4|184
1616757600000|2021-03-26 11:20:00|5977.4|5976.4|5978.9|5977.9|5978.9|5977.9|5973.7|5972.7|597
1616757900000|2021-03-26 11:25:00|5978.7|5977.7|5977.2|5976.2|5981.2|5980.2|5976.2|5975.2|157
1616758200000|2021-03-26 11:30:00|5976.9|5975.9|5977.9|5976.9|5977.9|5976.9|5974.9|5973.9|366
1616758500000|2021-03-26 11:35:00|5978.2|5977.2|5979.7|5978.7|5980.2|5979.2|5977.4|5976.4|87
1616758800000|2021-03-26 11:40:00|5979.2|5978.2|5980.4|5979.4|5980.7|5979.7|5978.2|5977.2|111
1616759100000|2021-03-26 11:45:00|5980.2|5979.2|5980.2|5979.2|5981.4|5980.4|5979.7|5978.7|90
1616759400000|2021-03-26 11:50:00|5979.9|5978.9|5979.9|5978.9|5980.4|5979.4|5977.4|5976.4|78
1616759700000|2021-03-26 11:55:00|5980.2|5979.2|5982.2|5981.2|5984.2|5983.2|5979.9|5978.9|239
1616760000000|2021-03-26 12:00:00|5981.9|5980.9|5981.2|5980.2|5983.2|5982.2|5979.7|5978.7|222
1616760300000|2021-03-26 12:05:00|5980.9|5979.9|5980.7|5979.7|5981.7|5980.7|5979.7|5978.7|126
1616760600000|2021-03-26 12:10:00|5980.9|5979.9|5979.9|5978.9|5981.2|5980.2|5979.7|5978.7|140
1616760900000|2021-03-26 12:15:00|5980.2|5979.2|5978.7|5977.7|5980.7|5979.7|5977.2|5976.2|180
1616761200000|2021-03-26 12:20:00|5978.2|5977.2|5977.7|5976.7|5979.7|5978.7|5977.7|5976.7|121
1616761500000|2021-03-26 12:25:00|5977.4|5976.4|5974.2|5973.2|5977.7|5976.7|5974.2|5973.2|103
1616761800000|2021-03-26 12:30:00|5973.9|5972.9|5973.2|5972.2|5974.7|5973.7|5972.2|5971.2|142
1616762100000|2021-03-26 12:35:00|5972.9|5971.9|5974.7|5973.7|5976.2|5975.2|5972.9|5971.9|178
1616762400000|2021-03-26 12:40:00|5975.2|5974.2|5979.9|5978.9|5981.2|5980.2|5974.7|5973.7|156
1616762700000|2021-03-26 12:45:00|5980.2|5979.2|5982.7|5981.7|5983.2|5982.2|5979.2|5978.2|382
1616763000000|2021-03-26 12:50:00|5982.9|5981.9|5980.7|5979.7|5982.9|5981.9|5980.7|5979.7|171
1616763300000|2021-03-26 12:55:00|5981.2|5980.2|5981.7|5980.7|5982.2|5981.2|5979.4|5978.4|205
1616763600000|2021-03-26 13:00:00|5981.4|5980.4|5977.4|5976.4|5982.2|5981.2|5976.9|5975.9|295
1616763900000|2021-03-26 13:05:00|5977.2|5976.2|5978.7|5977.7|5979.2|5978.2|5976.2|5975.2|109
1616764200000|2021-03-26 13:10:00|5978.9|5977.9|5981.2|5980.2|5982.7|5981.7|5978.2|5977.2|138
1616764500000|2021-03-26 13:15:00|5980.9|5979.9|5981.7|5980.7|5982.2|5981.2|5979.9|5978.9|88
1616764800000|2021-03-26 13:20:00|5981.9|5980.9|5982.4|5981.4|5982.9|5981.9|5981.4|5980.4|125
1616765100000|2021-03-26 13:25:00|5982.7|5981.7|5985.2|5984.2|5985.7|5984.7|5982.7|5981.7|224
1616765400000|2021-03-26 13:30:00|5984.9|5983.9|5989.7|5988.7|5989.9|5988.9|5984.7|5983.7|857
1616765700000|2021-03-26 13:35:00|5989.4|5988.4|5992.4|5991.4|5993.2|5992.2|5988.4|5987.4|662
1616766000000|2021-03-26 13:40:00|5992.7|5991.7|5993.7|5992.7|5994.4|5993.4|5991.2|5990.2|474
1616766300000|2021-03-26 13:45:00|5993.9|5992.9|5993.7|5992.7|5994.4|5993.4|5991.4|5990.4|556
1616766600000|2021-03-26 13:50:00|5993.4|5992.4|5988.2|5987.2|5996.2|5995.2|5986.2|5985.2|510
1616766900000|2021-03-26 13:55:00|5988.4|5987.4|5988.4|5987.4|5989.2|5988.2|5986.7|5985.7|307
1616767200000|2021-03-26 14:00:00|5988.2|5987.2|5988.9|5987.9|5991.7|5990.7|5988.2|5987.2|354
1616767500000|2021-03-26 14:05:00|5988.7|5987.7|5984.2|5983.2|5989.2|5988.2|5983.9|5982.9|279
1616767800000|2021-03-26 14:10:00|5984.4|5983.4|5988.7|5987.7|5988.7|5987.7|5983.7|5982.7|288
1616768100000|2021-03-26 14:15:00|5988.4|5987.4|5987.9|5986.9|5988.7|5987.7|5986.2|5985.2|186
1616768400000|2021-03-26 14:20:00|5988.2|5987.2|5989.4|5988.4|5989.7|5988.7|5986.2|5985.2|246
1616768700000|2021-03-26 14:25:00|5989.7|5988.7|5992.2|5991.2|5992.7|5991.7|5988.7|5987.7|801
1616769000000|2021-03-26 14:30:00|5992.4|5991.4|5991.4|5990.4|5993.7|5992.7|5990.7|5989.7|540
1616769300000|2021-03-26 14:35:00|5991.2|5990.2|5986.9|5985.9|5991.4|5990.4|5986.4|5985.4|267
1616769600000|2021-03-26 14:40:00|5987.2|5986.2|5988.7|5987.7|5989.9|5988.9|5986.2|5985.2|353
1616769900000|2021-03-26 14:45:00|5988.4|5987.4|5983.2|5982.2|5989.2|5988.2|5982.7|5981.7|496
1616770200000|2021-03-26 14:50:00|5982.9|5981.9|5982.2|5981.2|5985.4|5984.4|5981.7|5980.7|759
1616770500000|2021-03-26 14:55:00|5981.9|5980.9|5982.2|5981.2|5982.7|5981.7|5979.7|5978.7|343
1616770800000|2021-03-26 15:00:00|5982.7|5981.7|5981.2|5980.2|5983.4|5982.4|5980.2|5979.2|329
1616771100000|2021-03-26 15:05:00|5981.4|5980.4|5980.9|5979.9|5982.7|5981.7|5979.9|5978.9|362
1616771400000|2021-03-26 15:10:00|5980.8|5979.8|5978.3|5977.3|5981.1|5980.1|5977.6|5976.6|289
1616771700000|2021-03-26 15:15:00|5978.6|5977.6|5977.6|5976.6|5979.1|5978.1|5975.6|5974.6|441
1616772000000|2021-03-26 15:20:00|5977.3|5976.3|5974.3|5973.3|5977.6|5976.6|5974.3|5973.3|256
1616772300000|2021-03-26 15:25:00|5974.6|5973.6|5980.1|5979.1|5980.3|5979.3|5974.1|5973.1|285
1616772600000|2021-03-26 15:30:00|5980.6|5979.6|5980.3|5979.3|5980.6|5979.6|5977.6|5976.6|288
1616772900000|2021-03-26 15:35:00|5980.1|5979.1|5978.6|5977.6|5981.1|5980.1|5977.6|5976.6|362
1616773200000|2021-03-26 15:40:00|5979.3|5978.3|5979.1|5978.1|5980.8|5979.8|5977.8|5976.8|217
1616773500000|2021-03-26 15:45:00|5978.8|5977.8|5981.3|5980.3|5981.6|5980.6|5978.6|5977.6|336
1616773800000|2021-03-26 15:50:00|5981.1|5980.1|5979.6|5978.6|5981.6|5980.6|5977.3|5976.3|662
1616774100000|2021-03-26 15:55:00|5980.1|5979.1|5983.1|5982.1|5983.8|5982.8|5980.1|5979.1|396
1616774400000|2021-03-26 16:00:00|5983.3|5982.3|5984.3|5983.3|5985.1|5984.1|5983.1|5982.1|158
1616774700000|2021-03-26 16:05:00|5984.6|5983.6|5985.1|5984.1|5986.1|5985.1|5982.1|5981.1|344
1616775000000|2021-03-26 16:10:00|5985.3|5984.3|5985.6|5984.6|5986.1|5985.1|5984.6|5983.6|159
1616775300000|2021-03-26 16:15:00|5985.3|5984.3|5986.1|5985.1|5986.6|5985.6|5984.6|5983.6|237
1616775600000|2021-03-26 16:20:00|5985.8|5984.8|5985.1|5984.1|5988.1|5987.1|5984.6|5983.6|559
1616775900000|2021-03-26 16:25:00|5984.6|5983.6|5986.1|5985.1|5987.1|5986.1|5984.1|5983.1|2358
1616776200000|2021-03-26 16:30:00|5987.1|5985.3|5990.6|5988.6|5991.1|5989.1|5986.6|5984.6|1771
1616776500000|2021-03-26 16:35:00|5990.1|5988.1|5993.6|5991.6|5994.1|5992.1|5989.3|5987.3|1087
1616776800000|2021-03-26 16:40:00|5993.8|5991.8|5995.1|5993.1|5996.1|5994.1|5993.8|5991.8|217
1616777100000|2021-03-26 16:45:00|5995.3|5993.3|5995.3|5993.3|5996.8|5994.8|5994.3|5992.3|179
1616777400000|2021-03-26 16:50:00|5995.1|5993.1|5994.6|5992.6|5995.3|5993.3|5994.1|5992.1|65
1616777700000|2021-03-26 16:55:00|5994.3|5992.3|5991.6|5989.6|5994.3|5992.3|5991.6|5989.6|171
1616778000000|2021-03-26 17:00:00|5991.8|5989.8|5992.6|5990.6|5993.1|5991.1|5991.6|5989.6|75
1616778300000|2021-03-26 17:05:00|5992.3|5990.3|5994.1|5992.1|5994.8|5992.8|5992.1|5990.1|134
1616778600000|2021-03-26 17:10:00|5993.8|5991.8|5991.1|5989.1|5995.1|5993.1|5991.1|5989.1|69
1616778900000|2021-03-26 17:15:00|5991.3|5989.3|5991.1|5989.1|5991.6|5989.6|5990.1|5988.1|42
1616779200000|2021-03-26 17:20:00|5990.8|5988.8|5995.3|5993.3|5995.6|5993.6|5990.1|5988.1|154
1616779500000|2021-03-26 17:25:00|5995.1|5993.1|5995.8|5993.8|5996.1|5994.1|5994.6|5992.6|78
1616779800000|2021-03-26 17:30:00|5996.1|5994.1|5993.3|5991.3|5996.1|5994.1|5993.1|5991.1|41
1616780100000|2021-03-26 17:35:00|5993.1|5991.1|5991.8|5989.8|5993.8|5991.8|5991.6|5989.6|108
1616780400000|2021-03-26 17:40:00|5992.1|5990.1|5990.1|5988.1|5992.1|5990.1|5990.1|5988.1|73
1616780700000|2021-03-26 17:45:00|5989.8|5987.8|5986.1|5984.1|5990.6|5988.6|5986.1|5984.1|58
1616781000000|2021-03-26 17:50:00|5985.6|5983.6|5989.1|5987.1|5989.3|5987.3|5985.6|5983.6|41
1616781300000|2021-03-26 17:55:00|5988.8|5986.8|5989.8|5987.8|5989.8|5987.8|5987.6|5985.6|31
1616781600000|2021-03-26 18:00:00|5990.1|5988.1|5988.6|5986.6|5990.8|5988.8|5987.8|5985.8|28
1616781900000|2021-03-26 18:05:00|5988.8|5986.8|5984.8|5982.8|5989.3|5987.3|5984.6|5982.6|90
1616782200000|2021-03-26 18:10:00|5984.6|5982.6|5982.6|5980.6|5985.1|5983.1|5980.6|5978.6|92
1616782500000|2021-03-26 18:15:00|5982.3|5980.3|5983.3|5981.3|5983.3|5981.3|5979.1|5977.1|42
1616782800000|2021-03-26 18:20:00|5983.1|5981.1|5987.6|5985.6|5988.1|5986.1|5982.3|5980.3|24
1616783100000|2021-03-26 18:25:00|5987.3|5985.3|5991.3|5989.3|5991.6|5989.6|5987.3|5985.3|73
1616783400000|2021-03-26 18:30:00|5991.1|5989.1|5992.1|5990.1|5993.1|5991.1|5988.8|5986.8|45
1616783700000|2021-03-26 18:35:00|5991.8|5989.8|5990.6|5988.6|5993.1|5991.1|5989.6|5987.6|34
1616784000000|2021-03-26 18:40:00|5990.8|5988.8|5990.1|5988.1|5991.6|5989.6|5989.1|5987.1|32
1616784300000|2021-03-26 18:45:00|5990.3|5988.3|5983.6|5981.6|5991.3|5989.3|5983.3|5981.3|125
1616784600000|2021-03-26 18:50:00|5983.3|5981.3|5993.3|5991.3|5993.6|5991.6|5982.6|5980.6|88
1616784900000|2021-03-26 18:55:00|5993.1|5991.1|5996.3|5994.3|5996.8|5994.8|5990.8|5988.8|62
1616785200000|2021-03-26 19:00:00|5996.1|5994.1|5997.3|5995.3|5998.1|5996.1|5995.6|5993.6|67
1616785500000|2021-03-26 19:05:00|5997.6|5995.6|5996.3|5994.3|5999.1|5997.1|5996.1|5994.1|56
1616785800000|2021-03-26 19:10:00|5996.6|5994.6|5998.3|5996.3|6000.1|5998.1|5996.1|5994.1|73
1616786100000|2021-03-26 19:15:00|5998.6|5996.6|6001.8|5999.8|6002.1|6000.1|5998.1|5996.1|55
1616786400000|2021-03-26 19:20:00|6001.6|5999.6|6001.1|5999.1|6002.6|6000.6|6000.6|5998.6|79
1616786700000|2021-03-26 19:25:00|6001.3|5999.3|6003.6|6001.6|6003.6|6001.6|6000.3|5998.3|111
1616787000000|2021-03-26 19:30:00|6003.3|6001.3|6006.3|6004.3|6007.1|6005.1|6003.3|6001.3|144
1616787300000|2021-03-26 19:35:00|6006.6|6004.6|6008.8|6006.8|6010.1|6008.1|6005.6|6003.6|111
1616787600000|2021-03-26 19:40:00|6009.1|6007.1|6009.3|6007.3|6010.1|6008.1|6007.3|6005.3|32
1616787900000|2021-03-26 19:45:00|6009.6|6007.6|6012.6|6010.6|6012.6|6010.6|6008.6|6006.6|72
1616788200000|2021-03-26 19:50:00|6011.3|6009.3|6018.8|6016.8|6018.8|6016.8|6011.1|6009.1|312
1616788500000|2021-03-26 19:55:00|6018.6|6016.6|6028.8|6026.8|6029.3|6027.3|6018.6|6016.6|233
1616788800000|2021-03-26 20:00:00|6028.1|6026.1|6026.3|6024.3|6028.3|6026.3|6025.1|6023.1|64
1616789100000|2021-03-26 20:05:00|6026.6|6024.6|6027.6|6025.6|6028.3|6026.3|6026.3|6024.3|18
1616789400000|2021-03-26 20:10:00|6027.8|6025.8|6031.3|6029.3|6032.3|6030.3|6027.6|6025.6|58
1616789700000|2021-03-26 20:15:00|6031.1|6029.1|6031.1|6029.1|6032.3|6030.3|6030.8|6028.8|28
1616790000000|2021-03-26 20:20:00|6030.8|6028.8|6029.8|6027.8|6031.3|6029.3|6029.6|6027.6|20
1616790300000|2021-03-26 20:25:00|6029.6|6027.6|6028.6|6026.6|6029.6|6027.6|6027.6|6025.6|18
1616790600000|2021-03-26 20:30:00|6028.3|6026.3|6028.3|6026.3|6029.8|6027.8|6028.1|6026.1|11
1616790900000|2021-03-26 20:35:00|6028.1|6026.1|6026.3|6024.3|6028.1|6026.1|6026.3|6024.3|64
1616791200000|2021-03-26 20:40:00|6025.8|6023.8|6025.3|6023.3|6026.1|6024.1|6025.1|6023.1|78
1616791500000|2021-03-26 20:45:00|6025.1|6023.1|6027.1|6025.1|6027.8|6025.8|6024.8|6022.8|95
1616791800000|2021-03-26 20:50:00|6026.8|6024.8|6025.6|6023.6|6026.8|6024.8|6025.6|6023.6|36
1616792100000|2021-03-26 20:55:00|6025.3|6023.3|6021.6|6019.6|6025.3|6023.3|6021.3|6019.3|106
1616968800000|2021-03-28 22:00:00|6020.1|6016.1|6015.1|6011.1|6020.3|6016.3|6015|6011|0
1616969100000|2021-03-28 22:05:00|6015.4|6011.4|6016.5|6012.5|6016.8|6012.8|6014|6010|0
1616969400000|2021-03-28 22:10:00|6016.2|6012.2|6017.3|6013.3|6018.7|6014.7|6015.3|6011.3|0
1616969700000|2021-03-28 22:15:00|6017.1|6013.1|6015|6011|6017.3|6013.3|6013.9|6009.9|0
1616970000000|2021-03-28 22:20:00|6014.9|6010.9|6012.8|6008.8|6014.9|6010.9|6011.7|6007.7|0
1616970300000|2021-03-28 22:25:00|6012.9|6008.9|6015.2|6011.2|6015.7|6011.7|6012.9|6008.9|0
1616970600000|2021-03-28 22:30:00|6015|6011|6014.7|6010.7|6015.8|6011.8|6014.4|6010.4|0
1616970900000|2021-03-28 22:35:00|6014.8|6010.8|6013|6009|6015|6011|6012.4|6008.4|0
1616971200000|2021-03-28 22:40:00|6013.1|6009.1|6017|6013|6017.4|6013.4|6013.1|6009.1|0
1616971500000|2021-03-28 22:45:00|6017.1|6013.1|6016.2|6012.2|6018.1|6014.1|6015.8|6011.8|0
1616971800000|2021-03-28 22:50:00|6016.1|6012.1|6016.2|6012.2|6016.5|6012.5|6014.2|6010.2|0
1616972100000|2021-03-28 22:55:00|6016.3|6012.3|6014.5|6010.5|6016.5|6012.5|6014.2|6010.2|0
1616972400000|2021-03-28 23:00:00|6014.8|6010.8|6013.4|6009.4|6015.4|6011.4|6013.1|6009.1|0
1616972700000|2021-03-28 23:05:00|6013.5|6009.5|6012.4|6008.4|6013.7|6009.7|6012|6008|0
1616973000000|2021-03-28 23:10:00|6012|6008|6011.7|6007.7|6012|6008|6010.7|6006.7|0
1616973300000|2021-03-28 23:15:00|6011.5|6007.5|6011.3|6008.3|6013.2|6010.2|6010.9|6007.4|0
1616973600000|2021-03-28 23:20:00|6011.4|6008.4|6010.6|6007.6|6011.5|6008.5|6010.6|6007.6|0
1616973900000|2021-03-28 23:25:00|6010.5|6007.5|6008.3|6005.3|6011.2|6008.2|6008.3|6005.3|0
1616974200000|2021-03-28 23:30:00|6008.6|6005.6|6009.6|6006.6|6009.6|6006.6|6007.5|6004.5|0
1616974500000|2021-03-28 23:35:00|6009.5|6006.5|6009.3|6006.3|6009.9|6006.9|6008.5|6005.5|0
1616974800000|2021-03-28 23:40:00|6009.2|6006.2|6008.6|6005.6|6009.6|6006.6|6008.6|6005.6|0
1616975100000|2021-03-28 23:45:00|6008.3|6005.3|6007.5|6004.5|6008.8|6005.8|6007.2|6004.2|0
1616975400000|2021-03-28 23:50:00|6007.4|6004.4|6009.4|6006.4|6009.4|6006.4|6007.2|6004.2|0
1616975700000|2021-03-28 23:55:00|6009.2|6006.2|6007.1|6004.1|6009.7|6006.7|6007.1|6004.1|0
1616976000000|2021-03-29 00:00:00|6007.2|6004.2|6006.2|6003.2|6008.3|6005.3|6004.6|6001.6|0
1616976300000|2021-03-29 00:05:00|6006|6003|6004.3|6001.3|6006.3|6003.3|6004|6001|0
1616976600000|2021-03-29 00:10:00|6004.4|6001.4|6005.4|6002.4|6005.4|6002.4|6002.5|5999.5|0
1616976900000|2021-03-29 00:15:00|6005.3|6002.3|5999.2|5996.2|6007.4|6004.4|5994.8|5991.8|0
1616977200000|2021-03-29 00:20:00|5999.1|5996.1|5998.4|5995.4|6002.2|5999.2|5997.7|5994.7|0
1616977500000|2021-03-29 00:25:00|5998.6|5995.6|5997.1|5994.1|5999.1|5996.1|5996.1|5993.1|0
1616977800000|2021-03-29 00:30:00|5996.9|5993.9|6000.2|5997.2|6000.2|5997.2|5996.3|5993.3|0
1616978100000|2021-03-29 00:35:00|6000.3|5997.3|6000.1|5997.1|6001.7|5998.7|6000|5997|0
1616978400000|2021-03-29 00:40:00|5999.6|5996.6|5998.7|5995.7|6000.3|5997.3|5998.6|5995.6|0
1616978700000|2021-03-29 00:45:00|5998.6|5995.6|5998.7|5995.7|6000.1|5997.1|5997.2|5994.2|0
1616979000000|2021-03-29 00:50:00|5998.6|5995.6|5995.7|5992.7|5998.7|5995.7|5994.1|5991.1|0
1616979300000|2021-03-29 00:55:00|5995.8|5992.8|5997.2|5994.2|5997.3|5994.3|5995.7|5992.7|0
1616979600000|2021-03-29 01:00:00|5997.1|5994.1|5997.3|5994.3|5997.5|5994.5|5994.2|5991.2|0
1616979900000|2021-03-29 01:05:00|5997.4|5994.4|5995.6|5992.6|5997.4|5994.4|5994.1|5991.1|0
1616980200000|2021-03-29 01:10:00|5995.1|5992.1|5993.9|5990.9|5997.1|5994.1|5993.9|5990.9|0
1616980500000|2021-03-29 01:15:00|5994|5991|5994|5991|5994.7|5991.7|5990.9|5987.9|0
1616980800000|2021-03-29 01:20:00|5994.1|5991.1|5993.8|5990.8|5995.2|5992.2|5992.2|5989.2|0
1616981100000|2021-03-29 01:25:00|5993.7|5990.7|5995.1|5992.1|5995.9|5992.9|5993.7|5990.7|0
1616981400000|2021-03-29 01:30:00|5995.8|5992.8|5994.6|5991.6|5995.9|5992.9|5992.9|5989.9|0
1616981700000|2021-03-29 01:35:00|5994.5|5991.5|5990.2|5987.2|5994.5|5991.5|5990.2|5987.2|0
1616982000000|2021-03-29 01:40:00|5990.3|5987.3|5995.1|5992.1|5995.1|5992.1|5990.2|5987.2|0
1616982300000|2021-03-29 01:45:00|5995|5992|5998|5995|5998.1|5995.1|5993.6|5990.6|0
1616982600000|2021-03-29 01:50:00|5998.1|5995.1|5995.6|5992.6|5998.6|5995.6|5995.6|5992.6|0
1616982900000|2021-03-29 01:55:00|5996.2|5993.2|5998.5|5995.5|5998.5|5995.5|5995.6|5992.6|0
1616983200000|2021-03-29 02:00:00|5998.4|5995.4|6000|5997|6000|5997|5995.5|5992.5|0
1616983500000|2021-03-29 02:05:00|5999.4|5996.4|6003.4|6000.4|6003.4|6000.4|5998.5|5995.5|0
1616983800000|2021-03-29 02:10:00|6003.5|6000.5|6001.8|5998.8|6004.8|6001.8|6001.7|5998.7|0
1616984100000|2021-03-29 02:15:00|6001.7|5998.7|6000.2|5997.2|6001.9|5998.9|6000.2|5997.2|0
1616984400000|2021-03-29 02:20:00|6000.9|5997.9|6001.7|5998.7|6003.2|6000.2|6000.9|5997.9|0
1616984700000|2021-03-29 02:25:00|6002.2|5999.2|5999.6|5996.6|6003.1|6000.1|5999.6|5996.6|0
1616985000000|2021-03-29 02:30:00|5999.7|5996.7|5998.8|5995.8|6001.1|5998.1|5998.1|5995.1|0
1616985300000|2021-03-29 02:35:00|5999.1|5996.1|5999.5|5996.5|5999.5|5996.5|5998|5995|0
1616985600000|2021-03-29 02:40:00|5999.6|5996.6|6001.2|5998.2|6001.2|5998.2|5998.9|5995.9|0
1616985900000|2021-03-29 02:45:00|6001.1|5998.1|5999.6|5996.6|6001.2|5998.2|5998.2|5995.2|0
1616986200000|2021-03-29 02:50:00|5999.7|5996.7|5998|5995|5999.7|5996.7|5998|5995|0
1616986500000|2021-03-29 02:55:00|5997.9|5994.9|5998.1|5995.1|5998.1|5995.1|5996.5|5993.5|0
1616986800000|2021-03-29 03:00:00|5998.2|5995.2|5996.7|5993.7|5998.2|5995.2|5996.5|5993.5|0
1616987100000|2021-03-29 03:05:00|5996.6|5993.6|5996.6|5993.6|5996.8|5993.8|5996.6|5993.6|0
1616987400000|2021-03-29 03:10:00|5996.7|5993.7|5991.8|5988.8|5998.1|5995.1|5991.8|5988.8|0
1616987700000|2021-03-29 03:15:00|5991.9|5988.9|5994.8|5991.8|5994.9|5991.9|5991.9|5988.9|0
1616988000000|2021-03-29 03:20:00|5994.7|5991.7|5994.8|5991.8|5996.3|5993.3|5994.7|5991.7|0
1616988300000|2021-03-29 03:25:00|5994.9|5991.9|5996.4|5993.4|5996.4|5993.4|5994.8|5991.8|0
1616988600000|2021-03-29 03:30:00|5996.3|5993.3|5995.6|5992.6|5996.4|5993.4|5993.4|5990.4|0
1616988900000|2021-03-29 03:35:00|5995.4|5992.4|5995|5992|5996.4|5993.4|5994.9|5991.9|0
1616989200000|2021-03-29 03:40:00|5995.3|5992.3|5998|5995|5998|5995|5995.3|5992.3|0
1616989500000|2021-03-29 03:45:00|5998.1|5995.1|5996.5|5993.5|5998.1|5995.1|5996.5|5993.5|0
1616989800000|2021-03-29 03:50:00|5997.1|5994.1|5999.5|5996.5|6001|5998|5997.1|5994.1|0
1616990100000|2021-03-29 03:55:00|5999.6|5996.6|6000.8|5997.8|6000.8|5997.8|5997.9|5994.9|0
1616990400000|2021-03-29 04:00:00|6000.3|5997.3|5999.4|5996.4|6000.9|5997.9|5999.3|5996.3|0
1616990700000|2021-03-29 04:05:00|5999.5|5996.5|5996.2|5993.2|6000.9|5997.9|5994.6|5991.6|0
1616991000000|2021-03-29 04:10:00|5996.3|5993.3|5996.3|5993.3|5997|5994|5996.3|5993.3|0
1616991300000|2021-03-29 04:15:00|5996.2|5993.2|5995|5992|5996.4|5993.4|5994.9|5991.9|0
1616991600000|2021-03-29 04:20:00|5995.1|5992.1|5994.7|5991.7|5995.1|5992.1|5993.1|5990.1|0
1616991900000|2021-03-29 04:25:00|5994.8|5991.8|5993.4|5990.4|5994.9|5991.9|5993.2|5990.2|0
1616992200000|2021-03-29 04:30:00|5993.3|5990.3|5996.3|5993.3|5996.3|5993.3|5991.7|5988.7|0
1616992500000|2021-03-29 04:35:00|5996.2|5993.2|5995|5992|5996.3|5993.3|5994.7|5991.7|0
1616992800000|2021-03-29 04:40:00|5994.9|5991.9|5994.9|5991.9|5995|5992|5994.8|5991.8|0
1616993100000|2021-03-29 04:45:00|5995|5992|5996.4|5993.4|5996.4|5993.4|5994.7|5991.7|0
1616993400000|2021-03-29 04:50:00|5996.3|5993.3|5996.4|5993.4|5996.4|5993.4|5994.8|5991.8|0
1616993700000|2021-03-29 04:55:00|5996.3|5993.3|5996.3|5993.3|5996.4|5993.4|5995.6|5992.6|0
1616994000000|2021-03-29 05:00:00|5996.4|5993.4|5992|5989|5996.4|5993.4|5991.9|5988.9|0
1616994300000|2021-03-29 05:05:00|5992.1|5989.1|5988.9|5985.9|5993.4|5990.4|5987.4|5984.4|0
1616994600000|2021-03-29 05:10:00|5988.8|5985.8|5980.2|5977.2|5988.8|5985.8|5978.5|5975.5|0
1616994900000|2021-03-29 05:15:00|5980.3|5977.3|5978.7|5975.7|5981.7|5978.7|5978.6|5975.6|0
1616995200000|2021-03-29 05:20:00|5978.6|5975.6|5980.3|5977.3|5981.7|5978.7|5975.7|5972.7|0
1616995500000|2021-03-29 05:25:00|5980.9|5977.9|5981.9|5978.9|5983.3|5980.3|5980.3|5977.3|0
1616995800000|2021-03-29 05:30:00|5981.8|5978.8|5984.8|5981.8|5984.9|5981.9|5981.8|5978.8|0
1616996100000|2021-03-29 05:35:00|5984.3|5981.3|5980.6|5977.6|5984.3|5981.3|5980.4|5977.4|0
1616996400000|2021-03-29 05:40:00|5979.2|5976.2|5982|5979|5982.1|5979.1|5975.7|5972.7|0
1616996700000|2021-03-29 05:45:00|5982.1|5979.1|5982.5|5979.5|5983.5|5980.5|5980.6|5977.6|0
1616997000000|2021-03-29 05:50:00|5983.1|5980.1|5988.4|5985.4|5989.8|5986.8|5983.1|5980.1|0
1616997300000|2021-03-29 05:55:00|5988.5|5985.5|5989.5|5986.5|5991.5|5988.5|5987|5984|0
1616997600000|2021-03-29 06:00:00|5989.2|5986.2|5994.1|5992.1|6001.6|5999.6|5989.2|5986|847
1616997900000|2021-03-29 06:05:00|5994.3|5992.3|5999.6|5997.6|5999.6|5997.6|5990.1|5988.1|210
1616998200000|2021-03-29 06:10:00|5999.3|5997.3|5988.8|5986.8|5999.3|5997.3|5988.8|5986.8|288
1616998500000|2021-03-29 06:15:00|5989.1|5987.1|5995.6|5993.6|5995.8|5993.8|5987.6|5985.6|193
1616998800000|2021-03-29 06:20:00|5995.1|5993.1|5997.3|5995.3|5999.3|5997.3|5995.1|5993.1|123
1616999100000|2021-03-29 06:25:00|5997.1|5995.1|5996.1|5994.1|5998.3|5996.3|5996.1|5994.1|160
1616999400000|2021-03-29 06:30:00|5996.6|5994.6|5997.3|5995.3|5997.6|5995.6|5995.1|5993.1|123
1616999700000|2021-03-29 06:35:00|5997.1|5995.1|5994.1|5992.1|5997.1|5995.1|5993.3|5991.3|57
1617000000000|2021-03-29 06:40:00|5994.3|5992.3|5998.3|5996.3|5998.3|5996.3|5994.3|5992.3|54
1617000300000|2021-03-29 06:45:00|5998.1|5996.1|5998.8|5996.8|5999.3|5997.3|5997.6|5995.6|54
1617000600000|2021-03-29 06:50:00|5998.6|5996.6|6003.1|6001.1|6004.3|6002.3|5998.3|5996.3|81
1617000900000|2021-03-29 06:55:00|6003.3|6001.3|5997.8|5995.8|6003.8|6001.8|5997.6|5995.6|275
1617001200000|2021-03-29 07:00:00|5997.6|5995.6|6005.1|6004.1|6006.6|6005.6|5994.1|5993.1|1173
1617001500000|2021-03-29 07:05:00|6005.3|6004.3|6013.3|6012.3|6016.1|6015.1|6004.8|6003.8|964
1617001800000|2021-03-29 07:10:00|6013.6|6012.6|6014.6|6013.6|6015.1|6014.1|6010.6|6009.6|634
1617002100000|2021-03-29 07:15:00|6014.3|6013.3|6005.1|6004.1|6014.6|6013.6|6004.8|6003.8|567
1617002400000|2021-03-29 07:20:00|6004.8|6003.8|6003.6|6002.6|6011.1|6010.1|6002.6|6001.6|554
1617002700000|2021-03-29 07:25:00|6003.8|6002.8|6000.3|5999.3|6004.1|6003.1|5996.6|5995.6|537
1617003000000|2021-03-29 07:30:00|6000.1|5999.1|5994.8|5993.8|6001.8|6000.8|5994.6|5993.6|498
1617003300000|2021-03-29 07:35:00|5995.1|5994.1|5998.3|5997.3|5998.6|5997.6|5993.8|5992.8|319
1617003600000|2021-03-29 07:40:00|5998.1|5997.1|5998.9|5997.9|5999.9|5998.9|5995.4|5994.4|329
1617003900000|2021-03-29 07:45:00|5999.1|5998.1|6000.9|5999.9|6000.9|5999.9|5994.4|5993.4|271
1617004200000|2021-03-29 07:50:00|6001.1|6000.1|5998.9|5997.9|6002.9|6001.9|5997.9|5996.9|307
1617004500000|2021-03-29 07:55:00|5998.6|5997.6|5995.6|5994.6|5999.1|5998.1|5994.4|5993.4|268
1617004800000|2021-03-29 08:00:00|5995.4|5994.4|5991.4|5990.4|5996.1|5995.1|5991.4|5990.4|315
1617005100000|2021-03-29 08:05:00|5991.1|5990.1|5989.4|5988.4|5991.9|5990.9|5988.1|5987.1|239
1617005400000|2021-03-29 08:10:00|5989.1|5988.1|5988.9|5987.9|5990.9|5989.9|5988.4|5987.4|318
1617005700000|2021-03-29 08:15:00|5988.6|5987.6|5985.4|5984.4|5990.9|5989.9|5985.4|5984.4|414
1617006000000|2021-03-29 08:20:00|5985.9|5984.9|5989.9|5988.9|5991.4|5990.4|5985.4|5984.4|315
1617006300000|2021-03-29 08:25:00|5989.6|5988.6|5995.4|5994.4|5995.4|5994.4|5989.6|5988.6|203
1617006600000|2021-03-29 08:30:00|5995.1|5994.1|5992.9|5991.9|5996.6|5995.6|5992.6|5991.6|180
1617006900000|2021-03-29 08:35:00|5993.1|5992.1|5989.4|5988.4|5993.9|5992.9|5988.9|5987.9|524
1617007200000|2021-03-29 08:40:00|5989.6|5988.6|5994.4|5993.4|5994.9|5993.9|5989.4|5988.4|266
1617007500000|2021-03-29 08:45:00|5993.9|5992.9|5994.9|5993.9|5995.1|5994.1|5991.4|5990.4|210
1617007800000|2021-03-29 08:50:00|5995.1|5994.1|5994.4|5993.4|5996.6|5995.6|5993.9|5992.9|138
1617008100000|2021-03-29 08:55:00|5994.1|5993.1|5993.1|5992.1|5994.6|5993.6|5990.6|5989.6|204
1617008400000|2021-03-29 09:00:00|5992.9|5991.9|5995.1|5994.1|5995.4|5994.4|5992.1|5991.1|137
1617008700000|2021-03-29 09:05:00|5994.9|5993.9|5999.4|5998.4|6000.6|5999.6|5994.9|5993.9|267
1617009000000|2021-03-29 09:10:00|5999.6|5998.6|6000.4|5999.4|6001.4|6000.4|5997.9|5996.9|162
1617009300000|2021-03-29 09:15:00|6000.1|5999.1|5999.4|5998.4|6001.1|6000.1|5998.1|5997.1|137
1617009600000|2021-03-29 09:20:00|5999.6|5998.6|6001.6|6000.6|6003.4|6002.4|5998.1|5997.1|134
1617009900000|2021-03-29 09:25:00|6001.9|6000.9|5997.4|5996.4|6002.4|6001.4|5997.4|5996.4|89
1617010200000|2021-03-29 09:30:00|5997.1|5996.1|5999.4|5998.4|5999.4|5998.4|5995.4|5994.4|193
1617010500000|2021-03-29 09:35:00|5999.6|5998.6|6000.4|5999.4|6000.6|5999.6|5997.4|5996.4|89
1617010800000|2021-03-29 09:40:00|6000.6|5999.6|6000.1|5999.1|6001.4|6000.4|5998.9|5997.9|98
1617011100000|2021-03-29 09:45:00|5999.9|5998.9|6001.9|6000.9|6003.4|6002.4|5999.6|5998.6|87
1617011400000|2021-03-29 09:50:00|6001.6|6000.6|6008.4|6007.4|6008.9|6007.9|6001.4|6000.4|233
1617011700000|2021-03-29 09:55:00|6008.6|6007.6|6010.6|6009.6|6011.4|6010.4|6008.6|6007.6|182
1617012000000|2021-03-29 10:00:00|6010.4|6009.4|6008.9|6007.9|6011.4|6010.4|6008.4|6007.4|161
1617012300000|2021-03-29 10:05:00|6008.6|6007.6|6011.9|6010.9|6012.4|6011.4|6008.4|6007.4|128
1617012600000|2021-03-29 10:10:00|6012.1|6011.1|6014.9|6013.9|6015.4|6014.4|6010.6|6009.6|185
1617012900000|2021-03-29 10:15:00|6014.6|6013.6|6013.6|6012.6|6015.1|6014.1|6011.9|6010.9|171
1617013200000|2021-03-29 10:20:00|6013.4|6012.4|6013.4|6012.4|6014.1|6013.1|6012.4|6011.4|165
1617013500000|2021-03-29 10:25:00|6013.6|6012.6|6015.4|6014.4|6015.4|6014.4|6012.4|6011.4|144
1617013800000|2021-03-29 10:30:00|6014.9|6013.9|6016.1|6015.1|6016.4|6015.4|6013.1|6012.1|124
1617014100000|2021-03-29 10:35:00|6015.9|6014.9|6017.1|6016.1|6017.9|6016.9|6015.4|6014.4|179
1617014400000|2021-03-29 10:40:00|6016.9|6015.9|6018.4|6017.4|6019.4|6018.4|6016.9|6015.9|177
1617014700000|2021-03-29 10:45:00|6018.6|6017.6|6019.4|6018.4|6019.4|6018.4|6017.9|6016.9|93
1617015000000|2021-03-29 10:50:00|6019.1|6018.1|6020.4|6019.4|6020.9|6019.9|6018.9|6017.9|175
1617015300000|2021-03-29 10:55:00|6020.6|6019.6|6015.4|6014.4|6020.9|6019.9|6015.4|6014.4|200
1617015600000|2021-03-29 11:00:00|6015.6|6014.6|6019.9|6018.9|6020.4|6019.4|6015.6|6014.6|204
1617015900000|2021-03-29 11:05:00|6020.1|6019.1|6021.4|6020.4|6022.4|6021.4|6019.9|6018.9|176
1617016200000|2021-03-29 11:10:00|6021.6|6020.6|6018.1|6017.1|6022.1|6021.1|6018.1|6017.1|128
1617016500000|2021-03-29 11:15:00|6018.4|6017.4|6016.9|6015.9|6019.4|6018.4|6016.9|6015.9|133
1617016800000|2021-03-29 11:20:00|6017.1|6016.1|6015.9|6014.9|6017.4|6016.4|6015.9|6014.9|93
1617017100000|2021-03-29 11:25:00|6015.6|6014.6|6014.9|6013.9|6016.4|6015.4|6014.9|6013.9|139
1617017400000|2021-03-29 11:30:00|6015.4|6014.4|6016.9|6015.9|6016.9|6015.9|6014.4|6013.4|108
1617017700000|2021-03-29 11:35:00|6017.1|6016.1|6013.9|6012.9|6018.1|6017.1|6012.9|6011.9|230
1617018000000|2021-03-29 11:40:00|6014.1|6013.1|6015.6|6014.6|6016.1|6015.1|6013.8|6012.8|150
1617018300000|2021-03-29 11:45:00|6015.8|6014.8|6015.8|6014.8|6016.8|6015.8|6013.6|6012.6|145
1617018600000|2021-03-29 11:50:00|6016.1|6015.1|6013.6|6012.6|6016.1|6015.1|6013.6|6012.6|152
1617018900000|2021-03-29 11:55:00|6013.8|6012.8|6013.6|6012.6|6014.1|6013.1|6011.6|6010.6|132
1617019200000|2021-03-29 12:00:00|6013.3|6012.3|6013.3|6012.3|6015.8|6014.8|6013.1|6012.1|157
1617019500000|2021-03-29 12:05:00|6013.6|6012.6|6012.6|6011.6|6013.8|6012.8|6011.1|6010.1|70
1617019800000|2021-03-29 12:10:00|6012.1|6011.1|6013.1|6012.1|6014.3|6013.3|6011.6|6010.6|106
1617020100000|2021-03-29 12:15:00|6012.8|6011.8|6008.6|6007.6|6013.1|6012.1|6008.3|6007.3|163
1617020400000|2021-03-29 12:20:00|6008.8|6007.8|6007.8|6006.8|6009.3|6008.3|6006.6|6005.6|143
1617020700000|2021-03-29 12:25:00|6008.1|6007.1|6006.3|6005.3|6008.1|6007.1|6004.1|6003.1|138
1617021000000|2021-03-29 12:30:00|6006.6|6005.6|6006.1|6005.1|6007.1|6006.1|6003.6|6002.6|144
1617021300000|2021-03-29 12:35:00|6006.3|6005.3|6004.3|6003.3|6007.1|6006.1|6003.6|6002.6|178
1617021600000|2021-03-29 12:40:00|6004.6|6003.6|6005.6|6004.6|6006.6|6005.6|6003.1|6002.1|108
1617021900000|2021-03-29 12:45:00|6005.8|6004.8|6005.6|6004.6|6006.3|6005.3|6004.3|6003.3|144
1617022200000|2021-03-29 12:50:00|6005.3|6004.3|6003.6|6002.6|6006.1|6005.1|6003.1|6002.1|186
1617022500000|2021-03-29 12:55:00|6003.3|6002.3|6004.6|6003.6|6005.1|6004.1|6003.3|6002.3|112
1617022800000|2021-03-29 13:00:00|6004.1|6003.1|6004.1|6003.1|6005.1|6004.1|6003.1|6002.1|101
1617023100000|2021-03-29 13:05:00|6004.3|6003.3|6007.3|6006.3|6007.3|6006.3|6004.3|6003.3|194
1617023400000|2021-03-29 13:10:00|6007.1|6006.1|6006.6|6005.6|6007.6|6006.6|6005.1|6004.1|195
1617023700000|2021-03-29 13:15:00|6006.3|6005.3|6008.1|6007.1|6008.1|6007.1|6005.8|6004.8|231
1617024000000|2021-03-29 13:20:00|6007.8|6006.8|6009.6|6008.6|6009.8|6008.8|6007.6|6006.6|189
1617024300000|2021-03-29 13:25:00|6009.3|6008.3|6007.1|6006.1|6009.3|6008.3|6007.1|6006.1|221
1617024600000|2021-03-29 13:30:00|6008.1|6007.1|6012.1|6011.1|6014.6|6013.6|6005.6|6004.6|613
1617024900000|2021-03-29 13:35:00|6011.8|6010.8|6018.1|6017.1|6018.6|6017.6|6011.3|6010.3|456
1617025200000|2021-03-29 13:40:00|6018.6|6017.6|6019.6|6018.6|6020.1|6019.1|6016.6|6015.6|473
1617025500000|2021-03-29 13:45:00|6019.3|6018.3|6018.6|6017.6|6022.3|6021.3|6017.1|6016.1|570
1617025800000|2021-03-29 13:50:00|6018.3|6017.3|6020.1|6019.1|6021.6|6020.6|6017.6|6016.6|303
1617026100000|2021-03-29 13:55:00|6020.3|6019.3|6023.6|6022.6|6024.1|6023.1|6019.1|6018.1|371
1617026400000|2021-03-29 14:00:00|6022.8|6021.8|6029.8|6028.8|6031.1|6030.1|6021.1|6020.1|704
1617026700000|2021-03-29 14:05:00|6030.1|6029.1|6025.3|6024.3|6030.1|6029.1|6023.3|6022.3|577
1617027000000|2021-03-29 14:10:00|6025.2|6024.2|6025.5|6024.5|6028.5|6027.5|6023|6022|351
1617027300000|2021-03-29 14:15:00|6025|6024|6026.5|6025.5|6027|6026|6023.2|6022.2|304
1617027600000|2021-03-29 14:20:00|6026.2|6025.2|6022|6021|6027|6026|6020.5|6019.5|365
1617027900000|2021-03-29 14:25:00|6022.5|6021.5|6019.2|6018.2|6025|6024|6019.2|6018.2|292
1617028200000|2021-03-29 14:30:00|6019|6018|6017.7|6016.7|6023|6022|6017.5|6016.5|332
1617028500000|2021-03-29 14:35:00|6018|6017|6018.7|6017.7|6021.7|6020.7|6016.7|6015.7|409
1617028800000|2021-03-29 14:40:00|6018.5|6017.5|6018.2|6017.2|6020|6019|6017.5|6016.5|194
1617029100000|2021-03-29 14:45:00|6018.5|6017.5|6017|6016|6018.5|6017.5|6015.5|6014.5|214
1617029400000|2021-03-29 14:50:00|6016.7|6015.7|6014|6013|6018.5|6017.5|6014|6013|270
1617029700000|2021-03-29 14:55:00|6014.2|6013.2|6013.7|6012.7|6016|6015|6012.7|6011.7|300
1617030000000|2021-03-29 15:00:00|6014|6013|6013|6012|6015|6014|6012.7|6011.7|439
1617030300000|2021-03-29 15:05:00|6013.2|6012.2|6013|6012|6014|6013|6011.2|6010.2|326
1617030600000|2021-03-29 15:10:00|6012.7|6011.7|6012.5|6011.5|6014|6013|6010.7|6009.7|356
1617030900000|2021-03-29 15:15:00|6012.2|6011.2|6013|6012|6014.5|6013.5|6011.5|6010.5|257
1617031200000|2021-03-29 15:20:00|6013.2|6012.2|6011.5|6010.5|6013.5|6012.5|6011|6010|327
1617031500000|2021-03-29 15:25:00|6011.2|6010.2|6022.5|6021.5|6022.5|6021.5|6011|6010|882
1617031800000|2021-03-29 15:30:00|6023.5|6021.7|6019|6017|6025|6023|6019|6017|1739
1617032100000|2021-03-29 15:35:00|6018.5|6016.5|6015|6013|6019.5|6017.5|6014.5|6012.5|993
1617032400000|2021-03-29 15:40:00|6014.7|6012.7|6015.7|6013.7|6016.5|6014.5|6014.2|6012.2|161
1617032700000|2021-03-29 15:45:00|6015.5|6013.5|6016.5|6014.5|6018|6016|6014|6012|327
1617033000000|2021-03-29 15:50:00|6016.2|6014.2|6021.5|6019.5|6022.2|6020.2|6016|6014|95
1617033300000|2021-03-29 15:55:00|6021.7|6019.7|6021.7|6019.7|6023|6021|6021|6019|75
1617033600000|2021-03-29 16:00:00|6021.5|6019.5|6022|6020|6023.7|6021.7|6021.5|6019.5|84
1617033900000|2021-03-29 16:05:00|6021.7|6019.7|6018.5|6016.5|6022.5|6020.5|6017.2|6015.2|79
1617034200000|2021-03-29 16:10:00|6018.7|6016.7|6018|6016|6020|6018|6015.7|6013.7|111
1617034500000|2021-03-29 16:15:00|6017.7|6015.7|6016.2|6014.2|6018.5|6016.5|6015.7|6013.7|91
1617034800000|2021-03-29 16:20:00|6016.5|6014.5|6018.2|6016.2|6019|6017|6015.7|6013.7|45
1617035100000|2021-03-29 16:25:00|6018.5|6016.5|6023|6021|6024|6022|6017.2|6015.2|103
1617035400000|2021-03-29 16:30:00|6022.7|6020.7|6026|6024|6026.7|6024.7|6021.5|6019.5|72
1617035700000|2021-03-29 16:35:00|6025.7|6023.7|6027.5|6025.5|6028.7|6026.7|6025.5|6023.5|92
1617036000000|2021-03-29 16:40:00|6027.2|6025.2|6030|6028|6031.5|6029.5|6026.5|6024.5|393
1617036300000|2021-03-29 16:45:00|6030.2|6028.2|6029.5|6027.5|6030.5|6028.5|6028.2|6026.2|80
1617036600000|2021-03-29 16:50:00|6030|6028|6030.5|6028.5|6031.5|6029.5|6028|6026|425
1617036900000|2021-03-29 16:55:00|6031.5|6029.5|6032.5|6030.5|6033.5|6031.5|6031.5|6029.5|186
1617037200000|2021-03-29 17:00:00|6032.7|6030.7|6037.5|6035.5|6037.5|6035.5|6032.5|6030.5|113
1617037500000|2021-03-29 17:05:00|6037.7|6035.7|6036.5|6034.5|6039.2|6037.2|6036.2|6034.2|131
1617037800000|2021-03-29 17:10:00|6036.7|6034.7|6036|6034|6039|6037|6034.7|6032.7|80
1617038100000|2021-03-29 17:15:00|6036.2|6034.2|6035|6033|6036.5|6034.5|6033.7|6031.7|48
1617038400000|2021-03-29 17:20:00|6035.2|6033.2|6035.2|6033.2|6035.7|6033.7|6034.2|6032.2|22
1617038700000|2021-03-29 17:25:00|6035|6033|6033|6031|6037|6035|6032.5|6030.5|135
1617039000000|2021-03-29 17:30:00|6033.2|6031.2|6040|6038|6041|6039|6032.5|6030.5|74
1617039300000|2021-03-29 17:35:00|6039.7|6037.7|6036.7|6034.7|6040.5|6038.5|6036|6034|22
1617039600000|2021-03-29 17:40:00|6037|6035|6035.5|6033.5|6037|6035|6034.7|6032.7|39
1617039900000|2021-03-29 17:45:00|6035.2|6033.2|6036|6034|6038.5|6036.5|6034|6032|68
1617040200000|2021-03-29 17:50:00|6035.7|6033.7|6035.7|6033.7|6038.5|6036.5|6034.7|6032.7|52
1617040500000|2021-03-29 17:55:00|6035.5|6033.5|6033.5|6031.5|6036.2|6034.2|6033.2|6031.2|42
1617040800000|2021-03-29 18:00:00|6033.7|6031.7|6032.2|6030.2|6035|6033|6030.7|6028.7|97
1617041100000|2021-03-29 18:05:00|6032.5|6030.5|6036.2|6034.2|6036.2|6034.2|6032.5|6030.5|48
1617041400000|2021-03-29 18:10:00|6036|6034|6035.5|6033.5|6036.2|6034.2|6030.7|6028.7|47
1617041700000|2021-03-29 18:15:00|6035.2|6033.2|6032.2|6030.2|6035.5|6033.5|6031.5|6029.5|16
1617042000000|2021-03-29 18:20:00|6032.5|6030.5|6035.2|6033.2|6035.5|6033.5|6032.5|6030.5|49
1617042300000|2021-03-29 18:25:00|6035|6033|6034|6032|6035.2|6033.2|6032.7|6030.7|36
1617042600000|2021-03-29 18:30:00|6033.7|6031.7|6031|6029|6034.2|6032.2|6029.5|6027.5|65
1617042900000|2021-03-29 18:35:00|6030.7|6028.7|6030.2|6028.2|6031.5|6029.5|6029|6027|68
1617043200000|2021-03-29 18:40:00|6030|6028|6032.5|6030.5|6033.5|6031.5|6029.5|6027.5|72
1617043500000|2021-03-29 18:45:00|6032.2|6030.2|6034|6032|6037|6035|6031.7|6029.7|60
1617043800000|2021-03-29 18:50:00|6034.2|6032.2|6033.5|6031.5|6035.5|6033.5|6032|6030|67
1617044100000|2021-03-29 18:55:00|6033.7|6031.7|6031.7|6029.7|6034|6032|6029|6027|110
1617044400000|2021-03-29 19:00:00|6032.2|6030.2|6036.2|6034.2|6036.2|6034.2|6031.7|6029.7|62
1617044700000|2021-03-29 19:05:00|6036.5|6034.5|6037.7|6035.7|6038|6036|6035.7|6033.7|29
1617045000000|2021-03-29 19:10:00|6037.5|6035.5|6037|6035|6039|6037|6036|6034|83
1617045300000|2021-03-29 19:15:00|6037.2|6035.2|6038.7|6036.7|6040.2|6038.2|6037.2|6035.2|12
1617045600000|2021-03-29 19:20:00|6039|6037|6041.7|6039.7|6042|6040|6038.5|6036.5|61
1617045900000|2021-03-29 19:25:00|6042|6040|6043|6041|6044.2|6042.2|6040.5|6038.5|97
1617046200000|2021-03-29 19:30:00|6043.2|6041.2|6039.2|6037.2|6043.2|6041.2|6039.2|6037.2|179
1617046500000|2021-03-29 19:35:00|6039.5|6037.5|6041.2|6039.2|6042|6040|6039.2|6037.2|40
1617046800000|2021-03-29 19:40:00|6041.5|6039.5|6036.7|6034.7|6041.5|6039.5|6036.2|6034.2|75
1617047100000|2021-03-29 19:45:00|6037|6035|6036.7|6034.7|6040.7|6038.7|6036.2|6034.2|60
1617047400000|2021-03-29 19:50:00|6037|6035|6033.2|6031.2|6038.5|6036.5|6033|6031|129
1617047700000|2021-03-29 19:55:00|6033.5|6031.5|6034.2|6032.2|6035.5|6033.5|6032.2|6030.2|220
1617048000000|2021-03-29 20:00:00|6034.7|6032.7|6038.4|6034.4|6040.4|6036.4|6034.7|6031.3|0
1617048300000|2021-03-29 20:05:00|6038.7|6034.7|6041.1|6037.1|6041.8|6037.8|6038.7|6034.7|0
1617048600000|2021-03-29 20:10:00|6041.2|6037.2|6044|6040|6044.8|6040.8|6041.1|6037.1|0
1617048900000|2021-03-29 20:15:00|6044.5|6040.5|6043.9|6039.9|6044.5|6040.5|6043.9|6039.9|0
1617049200000|2021-03-29 20:20:00|6044|6040|6043.8|6039.8|6044.3|6040.3|6043.5|6039.5|0
1617049500000|2021-03-29 20:25:00|6044|6040|6044|6040|6044.1|6040.1|6043.7|6039.7|0
1617049800000|2021-03-29 20:30:00|6043.9|6039.9|6041.7|6037.7|6043.9|6039.9|6041.7|6037.7|0
1617050100000|2021-03-29 20:35:00|6041.8|6037.8|6042.4|6038.4|6042.9|6038.9|6041.2|6037.2|0
1617050400000|2021-03-29 20:40:00|6042.1|6038.1|6041.5|6037.5|6042.4|6038.4|6041.5|6037.5|0
1617050700000|2021-03-29 20:45:00|6041.6|6037.6|6041.5|6037.5|6042.5|6038.5|6041.5|6037.5|0
1617051000000|2021-03-29 20:50:00|6041.6|6037.6|6040.9|6036.9|6042.1|6038.1|6040.1|6036.1|0
1617051300000|2021-03-29 20:55:00|6040.8|6036.8|6041.4|6037.4|6041.4|6037.4|6040|6036|0
1617051600000|2021-03-29 21:00:00|6041.3|6037.3|6040.6|6036.6|6041.4|6037.4|6040.6|6036.6|0
1617051900000|2021-03-29 21:05:00|6041.1|6037.1|6041.1|6037.1|6041.1|6037.1|6040.4|6036.4|0
1617052200000|2021-03-29 21:10:00|6040.4|6036.4|6040.3|6036.3|6040.8|6036.8|6040.3|6036.3|0
1617052500000|2021-03-29 21:15:00|6039.9|6035.9|6040.4|6036.4|6041|6037|6039.9|6035.9|0
1617052800000|2021-03-29 21:20:00|6040.6|6036.6|6041.1|6037.1|6041.1|6037.1|6039.9|6035.9|0
1617053100000|2021-03-29 21:25:00|6041.5|6037.5|6043.9|6039.9|6043.9|6039.9|6041.1|6037.1|0
1617053400000|2021-03-29 21:30:00|6043.7|6039.7|6043.1|6039.1|6043.7|6039.7|6043.1|6039.1|0
1617053700000|2021-03-29 21:35:00|6043.2|6039.2|6043|6039|6043.2|6039.2|6043|6039|0
1617054000000|2021-03-29 21:40:00|6042.9|6038.9|6043.5|6039.5|6043.6|6039.6|6042.9|6038.9|0
1617054300000|2021-03-29 21:45:00|6043.2|6039.2|6043.1|6039.1|6043.4|6039.4|6043|6039|0
1617054600000|2021-03-29 21:50:00|6043|6039|6042.8|6038.8|6043|6039|6042.7|6038.7|0
1617054900000|2021-03-29 21:55:00|6042.7|6038.7|6042.7|6038.7|6043|6039|6042.7|6038.7|0
1617055200000|2021-03-29 22:00:00|6043.1|6039.1|6046.3|6042.3|6046.7|6042.7|6042.4|6038.4|0
1617055500000|2021-03-29 22:05:00|6046.2|6042.2|6046.2|6042.2|6046.5|6042.5|6044.5|6040.5|0
1617055800000|2021-03-29 22:10:00|6046.3|6042.3|6047.4|6043.4|6047.5|6043.5|6046.2|6042.2|0
1617056100000|2021-03-29 22:15:00|6047.5|6043.5|6048.1|6044.1|6048.1|6044.1|6047.1|6043.1|0
1617056400000|2021-03-29 22:20:00|6048|6044|6047.6|6043.6|6048|6044|6046.4|6042.4|0
1617056700000|2021-03-29 22:25:00|6047.5|6043.5|6047.3|6043.3|6047.5|6043.5|6046.3|6042.3|0
1617057000000|2021-03-29 22:30:00|6047.7|6043.7|6046.3|6042.3|6047.7|6043.7|6046.3|6042.3|0
1617057300000|2021-03-29 22:35:00|6046.5|6042.5|6045.7|6041.7|6046.5|6042.5|6044.6|6040.6|0
1617057600000|2021-03-29 22:40:00|6046|6042|6044.6|6040.6|6046.3|6042.3|6044.3|6040.3|0
1617057900000|2021-03-29 22:45:00|6044.4|6040.4|6045.2|6041.2|6045.4|6041.4|6044.3|6040.3|0
1617058200000|2021-03-29 22:50:00|6045.1|6041.1|6045.2|6041.2|6046|6042|6044.9|6040.9|0
1617058500000|2021-03-29 22:55:00|6045.1|6041.1|6043.5|6039.5|6045.1|6041.1|6043.2|6039.2|0
1617058800000|2021-03-29 23:00:00|6043.6|6039.6|6043.5|6039.5|6044.6|6040.6|6042.9|6038.9|0
1617059100000|2021-03-29 23:05:00|6043.2|6039.2|6042.2|6038.2|6043.5|6039.5|6042.2|6038.2|0
1617059400000|2021-03-29 23:10:00|6042.3|6038.3|6041.9|6037.9|6042.5|6038.5|6041.1|6037.1|0
1617059700000|2021-03-29 23:15:00|6041.4|6038.4|6043.4|6040.4|6043.4|6040.4|6041.4|6038.4|0
1617060000000|2021-03-29 23:20:00|6043.6|6040.6|6040.7|6037.7|6043.7|6040.7|6039.6|6036.6|0
1617060300000|2021-03-29 23:25:00|6041|6038|6042|6039|6042.7|6039.7|6041|6038|0
1617060600000|2021-03-29 23:30:00|6041.7|6038.7|6042|6039|6042.4|6039.4|6040.3|6037.3|0
1617060900000|2021-03-29 23:35:00|6041.7|6038.7|6041.7|6038.7|6042|6039|6040.7|6037.7|0
1617061200000|2021-03-29 23:40:00|6041.8|6038.8|6042|6039|6042|6039|6041|6038|0
1617061500000|2021-03-29 23:45:00|6041.7|6038.7|6044.1|6041.1|6044.1|6041.1|6041.4|6038.4|0
1617061800000|2021-03-29 23:50:00|6044|6041|6044.4|6041.4|6045.5|6042.5|6043|6040|0
1617062100000|2021-03-29 23:55:00|6044.1|6041.1|6044.4|6041.4|6045.5|6042.5|6043.5|6040.5|0
1617062400000|2021-03-30 00:00:00|6044.1|6041.1|6042.1|6039.1|6044.1|6041.1|6039.3|6036.3|0
1617062700000|2021-03-30 00:05:00|6042.4|6039.4|6036.6|6033.6|6043.8|6040.8|6035.2|6032.2|0
1617063000000|2021-03-30 00:10:00|6036.3|6033.3|6036|6033|6038.6|6035.6|6035.5|6032.5|0
1617063300000|2021-03-30 00:15:00|6036.1|6033.1|6037.6|6034.6|6039.1|6036.1|6033.3|6030.3|0
1617063600000|2021-03-30 00:20:00|6037.7|6034.7|6039.1|6036.1|6040.7|6037.7|6037.7|6034.7|0
1617063900000|2021-03-30 00:25:00|6039.2|6036.2|6036|6033|6039.2|6036.2|6034.5|6031.5|0
1617064200000|2021-03-30 00:30:00|6035.9|6032.9|6036|6033|6036|6033|6034.4|6031.4|0
1617064500000|2021-03-30 00:35:00|6036.1|6033.1|6035.8|6032.8|6037.5|6034.5|6035.8|6032.8|0
1617064800000|2021-03-30 00:40:00|6035.7|6032.7|6032.8|6029.8|6035.8|6032.8|6031.3|6028.3|0
1617065100000|2021-03-30 00:45:00|6032.2|6029.2|6031.2|6028.2|6032.8|6029.8|6029.8|6026.8|0
1617065400000|2021-03-30 00:50:00|6031.3|6028.3|6034.2|6031.2|6034.2|6031.2|6031.3|6028.3|0
1617065700000|2021-03-30 00:55:00|6034.1|6031.1|6034.1|6031.1|6034.3|6031.3|6032.6|6029.6|0
1617066000000|2021-03-30 01:00:00|6034|6031|6032.7|6029.7|6034.1|6031.1|6032.6|6029.6|0
1617066300000|2021-03-30 01:05:00|6032.8|6029.8|6031.1|6028.1|6034.2|6031.2|6031|6028|0
1617066600000|2021-03-30 01:10:00|6031.2|6028.2|6031|6028|6032.6|6029.6|6031|6028|0
1617066900000|2021-03-30 01:15:00|6031.1|6028.1|6031|6028|6032.6|6029.6|6031|6028|0
1617067200000|2021-03-30 01:20:00|6030.9|6027.9|6031|6028|6031.1|6028.1|6029.5|6026.5|0
1617067500000|2021-03-30 01:25:00|6031.3|6028.3|6031.1|6028.1|6032.5|6029.5|6029.4|6026.4|0
1617067800000|2021-03-30 01:30:00|6031|6028|6029.5|6026.5|6031|6028|6028.7|6025.7|0
1617068100000|2021-03-30 01:35:00|6029.6|6026.6|6028|6025|6031|6028|6028|6025|0
1617068400000|2021-03-30 01:40:00|6028.1|6025.1|6031|6028|6031|6028|6028|6025|0
1617068700000|2021-03-30 01:45:00|6031.1|6028.1|6029.5|6026.5|6031.1|6028.1|6029.4|6026.4|0
1617069000000|2021-03-30 01:50:00|6030.1|6027.1|6031|6028|6032.5|6029.5|6030.1|6027.1|0
1617069300000|2021-03-30 01:55:00|6031.1|6028.1|6031|6028|6032.5|6029.5|6030.3|6027.3|0
1617069600000|2021-03-30 02:00:00|6031.6|6028.6|6032.4|6029.4|6032.5|6029.5|6030.9|6027.9|0
1617069900000|2021-03-30 02:05:00|6032.3|6029.3|6030.9|6027.9|6032.4|6029.4|6030.8|6027.8|0
1617070200000|2021-03-30 02:10:00|6031.2|6028.2|6032.4|6029.4|6032.4|6029.4|6030.8|6027.8|0
1617070500000|2021-03-30 02:15:00|6031.2|6028.2|6034.2|6031.2|6034.2|6031.2|6031.1|6028.1|0
1617070800000|2021-03-30 02:20:00|6034.3|6031.3|6034.3|6031.3|6034.4|6031.4|6034.2|6031.2|0
1617071100000|2021-03-30 02:25:00|6034.4|6031.4|6035.8|6032.8|6036.5|6033.5|6034.2|6031.2|0
1617071400000|2021-03-30 02:30:00|6037.4|6034.4|6039.9|6036.9|6040|6037|6037.1|6034.1|0
1617071700000|2021-03-30 02:35:00|6039.6|6036.6|6039.9|6036.9|6039.9|6036.9|6038.4|6035.4|0
1617072000000|2021-03-30 02:40:00|6039.8|6036.8|6039.8|6036.8|6039.9|6036.9|6039.8|6036.8|0
1617072300000|2021-03-30 02:45:00|6039.9|6036.9|6036.9|6033.9|6039.9|6036.9|6036.9|6033.9|0
1617072600000|2021-03-30 02:50:00|6036.4|6033.4|6035.5|6032.5|6036.9|6033.9|6035.5|6032.5|0
1617072900000|2021-03-30 02:55:00|6035.6|6032.6|6032.4|6029.4|6035.6|6032.6|6032.3|6029.3|0
1617073200000|2021-03-30 03:00:00|6032.3|6029.3|6035.2|6032.2|6035.2|6032.2|6032.3|6029.3|0
1617073500000|2021-03-30 03:05:00|6035.3|6032.3|6036.8|6033.8|6036.9|6033.9|6035.3|6032.3|0
1617073800000|2021-03-30 03:10:00|6036.7|6033.7|6038.3|6035.3|6038.4|6035.4|6036.7|6033.7|0
1617074100000|2021-03-30 03:15:00|6038.4|6035.4|6041.3|6038.3|6042|6039|6038.4|6035.4|0
1617074400000|2021-03-30 03:20:00|6041.8|6038.8|6039.9|6036.9|6042.8|6039.8|6038.4|6035.4|0
1617074700000|2021-03-30 03:25:00|6039.8|6036.8|6039.8|6036.8|6039.9|6036.9|6038.3|6035.3|0
1617075000000|2021-03-30 03:30:00|6039.1|6036.1|6039.8|6036.8|6041.5|6038.5|6039.1|6036.1|0
1617075300000|2021-03-30 03:35:00|6039.9|6036.9|6041.4|6038.4|6042.9|6039.9|6039.8|6036.8|0
1617075600000|2021-03-30 03:40:00|6041.5|6038.5|6043|6040|6043|6040|6041.4|6038.4|0
1617075900000|2021-03-30 03:45:00|6042.9|6039.9|6042.9|6039.9|6042.9|6039.9|6041.4|6038.4|0
1617076200000|2021-03-30 03:50:00|6042.3|6039.3|6040.1|6037.1|6042.9|6039.9|6040.1|6037.1|0
1617076500000|2021-03-30 03:55:00|6040|6037|6041.5|6038.5|6041.5|6038.5|6040|6037|0
1617076800000|2021-03-30 04:00:00|6041.4|6038.4|6038.6|6035.6|6041.5|6038.5|6038.5|6035.5|0
1617077100000|2021-03-30 04:05:00|6038.5|6035.5|6037|6034|6038.6|6035.6|6037|6034|0
1617077400000|2021-03-30 04:10:00|6037.3|6034.3|6037.1|6034.1|6038.5|6035.5|6037|6034|0
1617077700000|2021-03-30 04:15:00|6037.3|6034.3|6038.5|6035.5|6038.5|6035.5|6037|6034|0
1617078000000|2021-03-30 04:20:00|6038.6|6035.6|6040|6037|6040.1|6037.1|6038.6|6035.6|0
1617078300000|2021-03-30 04:25:00|6039.9|6036.9|6038.3|6035.3|6039.9|6036.9|6038.3|6035.3|0
1617078600000|2021-03-30 04:30:00|6038.2|6035.2|6036.9|6033.9|6038.4|6035.4|6036.8|6033.8|0
1617078900000|2021-03-30 04:35:00|6037.2|6034.2|6036.8|6033.8|6038.4|6035.4|6036.7|6033.7|0
1617079200000|2021-03-30 04:40:00|6037.5|6034.5|6039.8|6036.8|6039.8|6036.8|6036.8|6033.8|0
1617079500000|2021-03-30 04:45:00|6040.1|6037.1|6039.8|6036.8|6040.5|6037.5|6039.1|6036.1|0
1617079800000|2021-03-30 04:50:00|6039.7|6036.7|6039.7|6036.7|6039.8|6036.8|6039.7|6036.7|0
1617080100000|2021-03-30 04:55:00|6039.1|6036.1|6039.7|6036.7|6039.7|6036.7|6038.2|6035.2|0
1617080400000|2021-03-30 05:00:00|6039.6|6036.6|6038.1|6035.1|6039.6|6036.6|6035.1|6032.1|0
1617080700000|2021-03-30 05:05:00|6038|6035|6035|6032|6038|6035|6033.6|6030.6|0
1617081000000|2021-03-30 05:10:00|6035.1|6032.1|6033.7|6030.7|6035.2|6032.2|6033.6|6030.6|0
1617081300000|2021-03-30 05:15:00|6033.6|6030.6|6035.2|6032.2|6035.2|6032.2|6033.6|6030.6|0
1617081600000|2021-03-30 05:20:00|6035.5|6032.5|6035.3|6032.3|6036.6|6033.6|6035.2|6032.2|0
1617081900000|2021-03-30 05:25:00|6035.2|6032.2|6036.7|6033.7|6038.2|6035.2|6035.2|6032.2|0
1617082200000|2021-03-30 05:30:00|6036.8|6033.8|6036.9|6033.9|6037|6034|6036.7|6033.7|0
1617082500000|2021-03-30 05:35:00|6036.8|6033.8|6036.7|6033.7|6036.9|6033.9|6036.7|6033.7|0
1617082800000|2021-03-30 05:40:00|6036.8|6033.8|6036.7|6033.7|6036.8|6033.8|6036.6|6033.6|0
1617083100000|2021-03-30 05:45:00|6037.3|6034.3|6039.7|6036.7|6039.7|6036.7|6036.7|6033.7|0
1617083400000|2021-03-30 05:50:00|6039.6|6036.6|6039.7|6036.7|6039.7|6036.7|6038.2|6035.2|0
1617083700000|2021-03-30 05:55:00|6039.1|6036.1|6041.6|6038.6|6041.7|6038.7|6038.2|6035.2|0
1617084000000|2021-03-30 06:00:00|6042.1|6038.1|6038.7|6036.7|6042.1|6039.5|6035.7|6033.7|312
1617084300000|2021-03-30 06:05:00|6038.5|6036.5|6038.5|6036.5|6039.5|6037.5|6036|6034|105
1617084600000|2021-03-30 06:10:00|6038.2|6036.2|6037.2|6035.2|6039|6037|6036.7|6034.7|81
1617084900000|2021-03-30 06:15:00|6037.7|6035.7|6042.7|6040.7|6042.7|6040.7|6037.7|6035.7|77
1617085200000|2021-03-30 06:20:00|6043|6041|6041|6039|6044|6042|6040.5|6038.5|154
1617085500000|2021-03-30 06:25:00|6040.7|6038.7|6038.5|6036.5|6040.7|6038.7|6037.5|6035.5|76
1617085800000|2021-03-30 06:30:00|6038.7|6036.7|6039|6037|6040.7|6038.7|6038.7|6036.7|37
1617086100000|2021-03-30 06:35:00|6039.2|6037.2|6039.5|6037.5|6040|6038|6037.7|6035.7|122
1617086400000|2021-03-30 06:40:00|6039.2|6037.2|6040|6038|6040.5|6038.5|6039|6037|35
1617086700000|2021-03-30 06:45:00|6040.2|6038.2|6041.2|6039.2|6041.7|6039.7|6039.2|6037.2|66
1617087000000|2021-03-30 06:50:00|6041|6039|6043.5|6041.5|6044|6042|6041|6039|169
1617087300000|2021-03-30 06:55:00|6043.2|6041.2|6041|6039|6043.2|6041.2|6037.2|6035.2|291
1617087600000|2021-03-30 07:00:00|6041.2|6040.2|6052.2|6051.2|6053|6052|6040.2|6039.2|1576
1617087900000|2021-03-30 07:05:00|6052.5|6051.5|6050.2|6049.2|6056|6055|6049.5|6048.5|964
1617088200000|2021-03-30 07:10:00|6050|6049|6049.2|6048.2|6052.5|6051.5|6047.7|6046.7|487
1617088500000|2021-03-30 07:15:00|6049.5|6048.5|6056.2|6055.2|6056.5|6055.5|6049.5|6048.5|421
1617088800000|2021-03-30 07:20:00|6056.5|6055.5|6062|6061|6062|6061|6054.5|6053.5|395
1617089100000|2021-03-30 07:25:00|6061.2|6060.2|6064.5|6063.5|6066|6065|6058.5|6057.5|588
1617089400000|2021-03-30 07:30:00|6064.2|6063.2|6068.5|6067.5|6069.2|6068.2|6062.7|6061.7|484
1617089700000|2021-03-30 07:35:00|6068.7|6067.7|6069.7|6068.7|6070.5|6069.5|6067|6066|349
1617090000000|2021-03-30 07:40:00|6069.2|6068.2|6063|6062|6070|6069|6063|6062|436
1617090300000|2021-03-30 07:45:00|6063.2|6062.2|6063.5|6062.5|6065|6064|6061.7|6060.7|375
1617090600000|2021-03-30 07:50:00|6063.7|6062.7|6066.2|6065.2|6066.5|6065.5|6060.7|6059.7|277
1617090900000|2021-03-30 07:55:00|6066|6065|6066.2|6065.2|6067.7|6066.7|6064.5|6063.5|242
1617091200000|2021-03-30 08:00:00|6066.5|6065.5|6074|6073|6074.5|6073.5|6066|6065|453
1617091500000|2021-03-30 08:05:00|6074.2|6073.2|6070|6069|6075|6074|6070|6069|349
1617091800000|2021-03-30 08:10:00|6070.2|6069.2|6060.5|6059.5|6070.5|6069.5|6060.5|6059.5|552
1617092100000|2021-03-30 08:15:00|6060.7|6059.7|6058.5|6057.5|6061|6060|6056.5|6055.5|438
1617092400000|2021-03-30 08:20:00|6058.2|6057.2|6055.5|6054.5|6059.5|6058.5|6055|6054|361
1617092700000|2021-03-30 08:25:00|6055.2|6054.2|6057|6056|6058.5|6057.5|6052|6051|1611
1617093000000|2021-03-30 08:30:00|6057.2|6056.2|6054.5|6053.5|6057.2|6056.2|6053.5|6052.5|724
1617093300000|2021-03-30 08:35:00|6054.2|6053.2|6053|6052|6056|6055|6052.5|6051.5|516
1617093600000|2021-03-30 08:40:00|6053.2|6052.2|6052.5|6051.5|6054.5|6053.5|6052|6051|317
1617093900000|2021-03-30 08:45:00|6052.2|6051.2|6052|6051|6053|6052|6050.5|6049.5|249
1617094200000|2021-03-30 08:50:00|6052.2|6051.2|6049.5|6048.5|6052.7|6051.7|6049.5|6048.5|207
1617094500000|2021-03-30 08:55:00|6049.7|6048.7|6047|6046|6049.7|6048.7|6046.5|6045.5|211
1617094800000|2021-03-30 09:00:00|6047.2|6046.2|6044.7|6043.7|6047.2|6046.2|6043|6042|207
1617095100000|2021-03-30 09:05:00|6044.5|6043.5|6047|6046|6047.5|6046.5|6044|6043|165
1617095400000|2021-03-30 09:10:00|6046.7|6045.7|6049|6048|6050|6049|6046.5|6045.5|195
1617095700000|2021-03-30 09:15:00|6048.5|6047.5|6046.5|6045.5|6048.5|6047.5|6046.5|6045.5|184
1617096000000|2021-03-30 09:20:00|6046.7|6045.7|6050.5|6049.5|6051|6050|6046.5|6045.5|172
1617096300000|2021-03-30 09:25:00|6050|6049|6049|6048|6052|6051|6048.5|6047.5|180
1617096600000|2021-03-30 09:30:00|6049.2|6048.2|6050.5|6049.5|6050.5|6049.5|6046.5|6045.5|161
1617096900000|2021-03-30 09:35:00|6050|6049|6049.5|6048.5|6050.5|6049.5|6048.5|6047.5|113
1617097200000|2021-03-30 09:40:00|6049.2|6048.2|6048|6047|6050|6049|6048|6047|99
1617097500000|2021-03-30 09:45:00|6047.7|6046.7|6051.7|6050.7|6052|6051|6046.7|6045.7|561
1617097800000|2021-03-30 09:50:00|6051.5|6050.5|6050.2|6049.2|6052.5|6051.5|6050.2|6049.2|124
1617098100000|2021-03-30 09:55:00|6050.5|6049.5|6050.5|6049.5|6050.7|6049.7|6049.2|6048.2|127
1617098400000|2021-03-30 10:00:00|6050.7|6049.7|6049.5|6048.5|6051.2|6050.2|6049.2|6048.2|148
1617098700000|2021-03-30 10:05:00|6049.2|6048.2|6054|6053|6054|6053|6049.2|6048.2|168
1617099000000|2021-03-30 10:10:00|6053.7|6052.7|6054.5|6053.5|6055|6054|6053.2|6052.2|122
1617099300000|2021-03-30 10:15:00|6054.2|6053.2|6055.7|6054.7|6056.5|6055.5|6053.7|6052.7|205
1617099600000|2021-03-30 10:20:00|6055.5|6054.5|6056|6055|6057.5|6056.5|6055.2|6054.2|158
1617099900000|2021-03-30 10:25:00|6056.2|6055.2|6057.7|6056.7|6058|6057|6055.5|6054.5|124
1617100200000|2021-03-30 10:30:00|6057.5|6056.5|6058|6057|6059.7|6058.7|6057.5|6056.5|117
1617100500000|2021-03-30 10:35:00|6057.7|6056.7|6056.5|6055.5|6058|6057|6056|6055|140
1617100800000|2021-03-30 10:40:00|6056.2|6055.2|6051.7|6050.7|6057|6056|6051.2|6050.2|375
1617101100000|2021-03-30 10:45:00|6051.5|6050.5|6050.5|6049.5|6052.7|6051.7|6049|6048|305
1617101400000|2021-03-30 10:50:00|6050.2|6049.2|6048.5|6047.5|6050.5|6049.5|6048|6047|146
1617101700000|2021-03-30 10:55:00|6048.2|6047.2|6052|6051|6052|6051|6047.5|6046.5|117
1617102000000|2021-03-30 11:00:00|6051.7|6050.7|6048.7|6047.7|6052|6051|6047.5|6046.5|277
1617102300000|2021-03-30 11:05:00|6048.5|6047.5|6047.2|6046.2|6049|6048|6047.2|6046.2|91
1617102600000|2021-03-30 11:10:00|6047.5|6046.5|6043.5|6042.5|6048.5|6047.5|6043.2|6042.2|261
1617102900000|2021-03-30 11:15:00|6043.2|6042.2|6043|6042|6043.5|6042.5|6041.7|6040.7|203
1617103200000|2021-03-30 11:20:00|6042.7|6041.7|6045.5|6044.5|6046|6045|6042|6041|138
1617103500000|2021-03-30 11:25:00|6045.2|6044.2|6046.7|6045.7|6047|6046|6043.2|6042.2|93
1617103800000|2021-03-30 11:30:00|6046.5|6045.5|6045.5|6044.5|6046.5|6045.5|6044.5|6043.5|73
1617104100000|2021-03-30 11:35:00|6045.7|6044.7|6043.5|6042.5|6046.5|6045.5|6043.2|6042.2|123
1617104400000|2021-03-30 11:40:00|6044.1|6043.1|6044.8|6043.8|6045.3|6044.3|6042.6|6041.6|102
1617104700000|2021-03-30 11:45:00|6045.1|6044.1|6045.1|6044.1|6046.1|6045.1|6043.1|6042.1|73
1617105000000|2021-03-30 11:50:00|6045.3|6044.3|6045.8|6044.8|6047.3|6046.3|6045.1|6044.1|150
1617105300000|2021-03-30 11:55:00|6045.6|6044.6|6047.8|6046.8|6047.8|6046.8|6045.6|6044.6|118
1617105600000|2021-03-30 12:00:00|6047.6|6046.6|6047.1|6046.1|6047.6|6046.6|6045.8|6044.8|123
1617105900000|2021-03-30 12:05:00|6046.6|6045.6|6045.8|6044.8|6048.1|6047.1|6045.6|6044.6|188
1617106200000|2021-03-30 12:10:00|6046.1|6045.1|6045.6|6044.6|6046.6|6045.6|6045.1|6044.1|73
1617106500000|2021-03-30 12:15:00|6045.3|6044.3|6046.6|6045.6|6047.1|6046.1|6045.1|6044.1|109
1617106800000|2021-03-30 12:20:00|6046.8|6045.8|6047.8|6046.8|6048.1|6047.1|6045.6|6044.6|89
1617107100000|2021-03-30 12:25:00|6048.1|6047.1|6048.1|6047.1|6048.6|6047.6|6047.1|6046.1|142
1617107400000|2021-03-30 12:30:00|6047.8|6046.8|6046.1|6045.1|6048.6|6047.6|6045.6|6044.6|225
1617107700000|2021-03-30 12:35:00|6045.8|6044.8|6044.1|6043.1|6046.1|6045.1|6044.1|6043.1|130
1617108000000|2021-03-30 12:40:00|6043.8|6042.8|6042.1|6041.1|6043.8|6042.8|6041.1|6040.1|447
1617108300000|2021-03-30 12:45:00|6041.8|6040.8|6048.1|6047.1|6048.1|6047.1|6041.6|6040.6|287
1617108600000|2021-03-30 12:50:00|6047.8|6046.8|6050.1|6049.1|6050.6|6049.6|6047.6|6046.6|165
1617108900000|2021-03-30 12:55:00|6049.8|6048.8|6052.6|6051.6|6053.1|6052.1|6049.6|6048.6|194
1617109200000|2021-03-30 13:00:00|6052.3|6051.3|6051.1|6050.1|6052.6|6051.6|6050.6|6049.6|170
1617109500000|2021-03-30 13:05:00|6050.8|6049.8|6053.1|6052.1|6053.6|6052.6|6050.1|6049.1|220
1617109800000|2021-03-30 13:10:00|6053.3|6052.3|6054.6|6053.6|6055.3|6054.3|6053.1|6052.1|146
1617110100000|2021-03-30 13:15:00|6054.3|6053.3|6056.8|6055.8|6057.1|6056.1|6054.1|6053.1|165
1617110400000|2021-03-30 13:20:00|6057.1|6056.1|6056.6|6055.6|6057.1|6056.1|6055.1|6054.1|183
1617110700000|2021-03-30 13:25:00|6056.3|6055.3|6059.6|6058.6|6059.8|6058.8|6056.1|6055.1|160
1617111000000|2021-03-30 13:30:00|6059.1|6058.1|6064.6|6063.6|6066.1|6065.1|6058.6|6057.6|757
1617111300000|2021-03-30 13:35:00|6064.3|6063.3|6066.6|6065.6|6067.6|6066.6|6064.3|6063.3|770
1617111600000|2021-03-30 13:40:00|6066.1|6065.1|6068.1|6067.1|6069.1|6068.1|6064.6|6063.6|587
1617111900000|2021-03-30 13:45:00|6067.6|6066.6|6066.6|6065.6|6069.6|6068.6|6065.1|6064.1|449
1617112200000|2021-03-30 13:50:00|6066.3|6065.3|6067.3|6066.3|6068.1|6067.1|6062.8|6061.8|440
1617112500000|2021-03-30 13:55:00|6067.6|6066.6|6069.6|6068.6|6069.6|6068.6|6066.8|6065.8|316
1617112800000|2021-03-30 14:00:00|6069.3|6068.3|6068.6|6067.6|6071.3|6070.3|6067.8|6066.8|550
1617113100000|2021-03-30 14:05:00|6068.3|6067.3|6071.6|6070.6|6071.6|6070.6|6066.1|6065.1|523
1617113400000|2021-03-30 14:10:00|6071.1|6070.1|6070.8|6069.8|6071.3|6070.3|6068.1|6067.1|438
1617113700000|2021-03-30 14:15:00|6070.6|6069.6|6068.1|6067.1|6071.1|6070.1|6066.8|6065.8|472
1617114000000|2021-03-30 14:20:00|6067.6|6066.6|6071.1|6070.1|6071.3|6070.3|6066.1|6065.1|713
1617114300000|2021-03-30 14:25:00|6071.3|6070.3|6076.3|6075.3|6076.6|6075.6|6071.1|6070.1|765
1617114600000|2021-03-30 14:30:00|6076.1|6075.1|6081.8|6080.8|6082.1|6081.1|6075.1|6074.1|652
1617114900000|2021-03-30 14:35:00|6082.1|6081.1|6083.6|6082.6|6083.8|6082.8|6079.8|6078.8|503
1617115200000|2021-03-30 14:40:00|6083.8|6082.8|6091.1|6090.1|6092.3|6091.3|6083.6|6082.6|1249
1617115500000|2021-03-30 14:45:00|6091.3|6090.3|6094.6|6093.6|6094.6|6093.6|6089.6|6088.6|482
1617115800000|2021-03-30 14:50:00|6094.8|6093.8|6087.8|6086.8|6095.1|6094.1|6087.3|6086.3|698
1617116100000|2021-03-30 14:55:00|6088.1|6087.1|6087.8|6086.8|6089.1|6088.1|6085.1|6084.1|504
1617116400000|2021-03-30 15:00:00|6087.6|6086.6|6090.1|6089.1|6091.6|6090.6|6087.6|6086.6|334
1617116700000|2021-03-30 15:05:00|6089.8|6088.8|6089.6|6088.6|6090.6|6089.6|6087.6|6086.6|358
1617117000000|2021-03-30 15:10:00|6089.1|6088.1|6089.6|6088.6|6090.1|6089.1|6088.6|6087.6|301
1617117300000|2021-03-30 15:15:00|6089.8|6088.8|6091.1|6090.1|6091.8|6090.8|6088.8|6087.8|1377
1617117600000|2021-03-30 15:20:00|6091.3|6090.3|6094.6|6093.6|6094.6|6093.6|6091.3|6090.3|795
1617117900000|2021-03-30 15:25:00|6094.3|6093.3|6094.1|6093.1|6095.8|6094.8|6090.1|6089.1|1195
1617118200000|2021-03-30 15:30:00|6094.6|6092.6|6088.1|6086.1|6095.1|6093.1|6087.1|6085.1|3730
1617118500000|2021-03-30 15:35:00|6088.6|6086.6|6088.8|6086.8|6090.1|6088.1|6086.6|6084.6|1363
1617118800000|2021-03-30 15:40:00|6089.1|6087.1|6091.1|6089.1|6091.1|6089.1|6087.6|6085.6|379
1617119100000|2021-03-30 15:45:00|6090.6|6088.6|6089.6|6087.6|6093.6|6091.6|6088.6|6086.6|919
1617119400000|2021-03-30 15:50:00|6089.8|6087.8|6088.1|6086.1|6090.3|6088.3|6088.1|6086.1|211
1617119700000|2021-03-30 15:55:00|6087.6|6085.6|6087.1|6085.1|6087.8|6085.8|6085.6|6083.6|241
1617120000000|2021-03-30 16:00:00|6086.6|6084.6|6087.6|6085.6|6089.1|6087.1|6086.6|6084.6|120
1617120300000|2021-03-30 16:05:00|6087.8|6085.8|6087.1|6085.1|6088.3|6086.3|6086.1|6084.1|72
1617120600000|2021-03-30 16:10:00|6087.6|6085.6|6086.1|6084.1|6087.6|6085.6|6085.1|6083.1|140
1617120900000|2021-03-30 16:15:00|6086.3|6084.3|6084.6|6082.6|6088.1|6086.1|6084.1|6082.1|140
1617121200000|2021-03-30 16:20:00|6084.3|6082.3|6084.1|6082.1|6084.6|6082.6|6082.1|6080.1|153
1617121500000|2021-03-30 16:25:00|6084.3|6082.3|6082.6|6080.6|6084.3|6082.3|6082.6|6080.6|175
1617121800000|2021-03-30 16:30:00|6082.8|6080.8|6084.6|6082.6|6085.8|6083.8|6081.3|6079.3|83
1617122100000|2021-03-30 16:35:00|6084.8|6082.8|6083.8|6081.8|6085.6|6083.6|6082.3|6080.3|28
1617122400000|2021-03-30 16:40:00|6084.1|6082.1|6081.6|6079.6|6084.6|6082.6|6081.3|6079.3|53
1617122700000|2021-03-30 16:45:00|6081.3|6079.3|6081.6|6079.6|6083.6|6081.6|6081.1|6079.1|55
1617123000000|2021-03-30 16:50:00|6081.8|6079.8|6081.1|6079.1|6082.1|6080.1|6079.1|6077.1|117
1617123300000|2021-03-30 16:55:00|6081.3|6079.3|6082.3|6080.3|6082.6|6080.6|6080.3|6078.3|101
1617123600000|2021-03-30 17:00:00|6082.6|6080.6|6080.1|6078.1|6082.6|6080.6|6078.1|6076.1|53
1617123900000|2021-03-30 17:05:00|6079.8|6077.8|6079.6|6077.6|6081.1|6079.1|6077.6|6075.6|39
1617124200000|2021-03-30 17:10:00|6079.8|6077.8|6081.3|6079.3|6081.6|6079.6|6079.3|6077.3|20
1617124500000|2021-03-30 17:15:00|6081.1|6079.1|6082.6|6080.6|6083.1|6081.1|6080.8|6078.8|70
1617124800000|2021-03-30 17:20:00|6082.8|6080.8|6086.1|6084.1|6086.3|6084.3|6082.3|6080.3|37
1617125100000|2021-03-30 17:25:00|6086.3|6084.3|6086.1|6084.1|6087.6|6085.6|6085.6|6083.6|37
1617125400000|2021-03-30 17:30:00|6086.3|6084.3|6085.6|6083.6|6087.1|6085.1|6083.8|6081.8|71
1617125700000|2021-03-30 17:35:00|6085.3|6083.3|6087.1|6085.1|6087.1|6085.1|6083.6|6081.6|40
1617126000000|2021-03-30 17:40:00|6086.8|6084.8|6085.1|6083.1|6087.6|6085.6|6085.1|6083.1|79
1617126300000|2021-03-30 17:45:00|6084.8|6082.8|6084.3|6082.3|6086.6|6084.6|6083.3|6081.3|45
1617126600000|2021-03-30 17:50:00|6084.6|6082.6|6085.3|6083.3|6086.6|6084.6|6083.6|6081.6|45
1617126900000|2021-03-30 17:55:00|6085.6|6083.6|6084.8|6082.8|6086.6|6084.6|6084.3|6082.3|30
1617127200000|2021-03-30 18:00:00|6084.6|6082.6|6083.8|6081.8|6084.6|6082.6|6082.1|6080.1|63
1617127500000|2021-03-30 18:05:00|6084.1|6082.1|6086.6|6084.6|6086.8|6084.8|6083.6|6081.6|25
1617127800000|2021-03-30 18:10:00|6086.1|6084.1|6087.3|6085.3|6087.6|6085.6|6085.1|6083.1|40
1617128100000|2021-03-30 18:15:00|6087.1|6085.1|6087.6|6085.6|6088.8|6086.8|6085.8|6083.8|25
1617128400000|2021-03-30 18:20:00|6087.3|6085.3|6087.1|6085.1|6088.8|6086.8|6085.1|6083.1|41
1617128700000|2021-03-30 18:25:00|6087.6|6085.6|6087.1|6085.1|6088.3|6086.3|6086.6|6084.6|75
1617129000000|2021-03-30 18:30:00|6086.8|6084.8|6089.1|6087.1|6090.1|6088.1|6086.6|6084.6|36
1617129300000|2021-03-30 18:35:00|6088.3|6086.3|6088.1|6086.1|6089.6|6087.6|6087.8|6085.8|99
1617129600000|2021-03-30 18:40:00|6088.3|6086.3|6088.1|6086.1|6090.6|6088.6|6087.3|6085.3|43
1617129900000|2021-03-30 18:45:00|6088.3|6086.3|6088.3|6086.3|6089.3|6087.3|6086.6|6084.6|37
1617130200000|2021-03-30 18:50:00|6088.1|6086.1|6088.1|6086.1|6089.3|6087.3|6086.1|6084.1|24
1617130500000|2021-03-30 18:55:00|6088.3|6086.3|6091.3|6089.3|6092.1|6090.1|6087.1|6085.1|86
1617130800000|2021-03-30 19:00:00|6091.1|6089.1|6092.8|6090.8|6094.1|6092.1|6089.3|6087.3|79
1617131100000|2021-03-30 19:05:00|6092.6|6090.6|6093.1|6091.1|6093.6|6091.6|6092.6|6090.6|13
1617131400000|2021-03-30 19:10:00|6093.3|6091.3|6092.8|6090.8|6093.6|6091.6|6091.3|6089.3|52
1617131700000|2021-03-30 19:15:00|6093.1|6091.1|6092.8|6090.8|6094.1|6092.1|6091.6|6089.6|25
1617132000000|2021-03-30 19:20:00|6092.6|6090.6|6094.8|6092.8|6094.8|6092.8|6092.1|6090.1|10
1617132300000|2021-03-30 19:25:00|6094.6|6092.6|6094.1|6092.1|6094.8|6092.8|6093.6|6091.6|31
1617132600000|2021-03-30 19:30:00|6094.3|6092.3|6093.8|6091.8|6095.6|6093.6|6093.6|6091.6|63
1617132900000|2021-03-30 19:35:00|6094.1|6092.1|6091.1|6089.1|6095.1|6093.1|6090.6|6088.6|39
1617133200000|2021-03-30 19:40:00|6090.8|6088.8|6089.6|6087.6|6091.6|6089.6|6089.6|6087.6|19
1617133500000|2021-03-30 19:45:00|6089.8|6087.8|6089.1|6087.1|6090.8|6088.8|6088.8|6086.8|25
1617133800000|2021-03-30 19:50:00|6088.3|6086.3|6084.8|6082.8|6089.6|6087.6|6084.6|6082.6|112
1617134100000|2021-03-30 19:55:00|6085.3|6083.3|6089.6|6087.6|6090.1|6088.1|6083.1|6081.1|168
1617134400000|2021-03-30 20:00:00|6092|6088|6089.8|6085.8|6097|6093|6089.6|6085.6|0
1617134700000|2021-03-30 20:05:00|6090.1|6086.1|6091.3|6087.3|6092.2|6088.2|6090.1|6086.1|0
1617135000000|2021-03-30 20:10:00|6091.2|6087.2|6092.6|6088.6|6093.6|6089.6|6091|6087|0
1617135300000|2021-03-30 20:15:00|6092.5|6088.5|6091.9|6087.9|6092.5|6088.5|6091.8|6087.8|0
1617135600000|2021-03-30 20:20:00|6091.8|6087.8|6091.9|6087.9|6092.1|6088.1|6091.7|6087.7|0
1617135900000|2021-03-30 20:25:00|6092.1|6088.1|6092.1|6088.1|6092.2|6088.2|6091.7|6087.7|0
1617136200000|2021-03-30 20:30:00|6092.2|6088.2|6090.5|6086.5|6093.3|6089.3|6090.5|6086.5|0
1617136500000|2021-03-30 20:35:00|6090.6|6086.6|6091|6087|6091.3|6087.3|6090.5|6086.5|0
1617136800000|2021-03-30 20:40:00|6091.3|6087.3|6090.9|6086.9|6091.3|6087.3|6090.5|6086.5|0
1617137100000|2021-03-30 20:45:00|6091|6087|6090.6|6086.6|6091.3|6087.3|6090.5|6086.5|0
1617137400000|2021-03-30 20:50:00|6090.9|6086.9|6091.1|6087.1|6091.1|6087.1|6090.5|6086.5|0
1617137700000|2021-03-30 20:55:00|6090.7|6086.7|6092.1|6088.1|6092.2|6088.2|6090.7|6086.7|0
1617138000000|2021-03-30 21:00:00|6091.9|6087.9|6092.2|6088.2|6092.3|6088.3|6091.9|6087.9|0
1617138300000|2021-03-30 21:05:00|6092|6088|6091.9|6087.9|6092.2|6088.2|6091.9|6087.9|0
1617138600000|2021-03-30 21:10:00|6091.6|6087.6|6091.9|6087.9|6091.9|6087.9|6091.4|6087.4|0
1617138900000|2021-03-30 21:15:00|6091.6|6087.6|6091.3|6087.3|6092.2|6088.2|6091.3|6087.3|0
1617139200000|2021-03-30 21:20:00|6091.4|6087.4|6091.4|6087.4|6092.3|6088.3|6091.1|6087.1|0
1617139500000|2021-03-30 21:25:00|6091.6|6087.6|6091.4|6087.4|6091.6|6087.6|6091.1|6087.1|0
1617139800000|2021-03-30 21:30:00|6091.5|6087.5|6091.5|6087.5|6091.6|6087.6|6091.5|6087.5|0
1617140100000|2021-03-30 21:35:00|6091.6|6087.6|6091.6|6087.6|6091.8|6087.8|6091.6|6087.6|0
1617140700000|2021-03-30 21:45:00|6091.5|6087.5|6091.6|6087.6|6091.6|6087.6|6091.5|6087.5|0
1617141300000|2021-03-30 21:55:00|6091.8|6087.8|6091.5|6087.5|6091.8|6087.8|6091.5|6087.5|0
1617141600000|2021-03-30 22:00:00|6091.3|6087.3|6088.7|6084.7|6092.2|6088.2|6088.7|6084.7|0
1617141900000|2021-03-30 22:05:00|6088.8|6084.8|6084.5|6080.5|6088.8|6084.8|6084.5|6080.5|0
1617142200000|2021-03-30 22:10:00|6084.7|6080.7|6087|6083|6087|6083|6084.7|6080.7|0
1617142500000|2021-03-30 22:15:00|6087.1|6083.1|6084.4|6080.4|6087.3|6083.3|6083|6079|0
1617142800000|2021-03-30 22:20:00|6084.5|6080.5|6086.6|6082.6|6086.6|6082.6|6084.5|6080.5|0
1617143100000|2021-03-30 22:25:00|6086.7|6082.7|6087.7|6083.7|6087.7|6083.7|6086.2|6082.2|0
1617143400000|2021-03-30 22:30:00|6087.8|6083.8|6086.6|6082.6|6088.3|6084.3|6086.6|6082.6|0
1617143700000|2021-03-30 22:35:00|6086.7|6082.7|6087.7|6083.7|6087.7|6083.7|6085.4|6081.4|0
1617144000000|2021-03-30 22:40:00|6087.9|6083.9|6086|6082|6088|6084|6085.7|6081.7|0
1617144300000|2021-03-30 22:45:00|6085.8|6081.8|6085.7|6081.7|6086.3|6082.3|6085.4|6081.4|0
1617144600000|2021-03-30 22:50:00|6085.8|6081.8|6085.3|6081.3|6086.3|6082.3|6084.6|6080.6|0
1617144900000|2021-03-30 22:55:00|6084.9|6080.9|6086.3|6082.3|6086.3|6082.3|6084.9|6080.9|0
1617145200000|2021-03-30 23:00:00|6086.2|6082.2|6084.6|6080.6|6086.2|6082.2|6083.6|6079.6|0
1617145500000|2021-03-30 23:05:00|6084.9|6080.9|6086.5|6082.5|6087.5|6083.5|6084.9|6080.9|0
1617145800000|2021-03-30 23:10:00|6086.8|6082.8|6088|6084|6088.5|6084.5|6086.8|6082.8|0
1617146100000|2021-03-30 23:15:00|6087.9|6083.9|6089.7|6086.7|6089.7|6086.7|6087.7|6083.9|0
1617146400000|2021-03-30 23:20:00|6089.8|6086.8|6090.8|6087.8|6091.1|6088.1|6088.8|6085.8|0
1617146700000|2021-03-30 23:25:00|6090.7|6087.7|6092.2|6089.2|6092.9|6089.9|6090.7|6087.7|0
1617147000000|2021-03-30 23:30:00|6092.3|6089.3|6092.9|6089.9|6095.6|6092.6|6092.3|6089.3|0
1617147300000|2021-03-30 23:35:00|6093|6090|6093.2|6090.2|6093.2|6090.2|6092.2|6089.2|0
1617147600000|2021-03-30 23:40:00|6093.1|6090.1|6092.5|6089.5|6093.1|6090.1|6092.2|6089.2|0
1617147900000|2021-03-30 23:45:00|6092.2|6089.2|6092.5|6089.5|6093.1|6090.1|6092.2|6089.2|0
1617148200000|2021-03-30 23:50:00|6092.2|6089.2|6092.2|6089.2|6092.8|6089.8|6091.1|6088.1|0
1617148500000|2021-03-30 23:55:00|6092.1|6089.1|6093.1|6090.1|6093.9|6090.9|6091.4|6088.4|0
1617148800000|2021-03-31 00:00:00|6093.2|6090.2|6091.4|6088.4|6093.6|6090.6|6090.1|6087.1|0
1617149100000|2021-03-31 00:05:00|6091.1|6088.1|6090.5|6087.5|6092.2|6089.2|6089.7|6086.7|0
1617149400000|2021-03-31 00:10:00|6090.8|6087.8|6091.1|6088.1|6091.9|6088.9|6090.5|6087.5|0
1617149700000|2021-03-31 00:15:00|6090.8|6087.8|6087.4|6084.4|6091.1|6088.1|6085.9|6082.9|0
1617150000000|2021-03-31 00:20:00|6087.3|6084.3|6089.1|6086.1|6090.4|6087.4|6086|6083|0
1617150300000|2021-03-31 00:25:00|6089|6086|6093.7|6090.7|6095.1|6092.1|6087.6|6084.6|0
1617150600000|2021-03-31 00:30:00|6094.2|6091.2|6095.3|6092.3|6096.7|6093.7|6094.2|6091.2|0
1617150900000|2021-03-31 00:35:00|6095.5|6092.5|6094.7|6091.7|6096.8|6093.8|6093.8|6090.8|0
1617151200000|2021-03-31 00:40:00|6094.8|6091.8|6094.7|6091.7|6094.8|6091.8|6093.2|6090.2|0
1617151500000|2021-03-31 00:45:00|6094.6|6091.6|6093.7|6090.7|6094.6|6091.6|6092.2|6089.2|0
1617151800000|2021-03-31 00:50:00|6093.8|6090.8|6093.7|6090.7|6095.1|6092.1|6093.6|6090.6|0
1617152100000|2021-03-31 00:55:00|6094.2|6091.2|6095.1|6092.1|6095.1|6092.1|6093.6|6090.6|0
1617152400000|2021-03-31 01:00:00|6095|6092|6093.5|6090.5|6095.2|6092.2|6093.5|6090.5|0
1617152700000|2021-03-31 01:05:00|6093.8|6090.8|6096.5|6093.5|6096.5|6093.5|6093.5|6090.5|0
1617153000000|2021-03-31 01:10:00|6096.8|6093.8|6094.5|6091.5|6097.9|6094.9|6093|6090|0
1617153300000|2021-03-31 01:15:00|6094.8|6091.8|6097|6094|6097.7|6094.7|6094.8|6091.8|0
1617153600000|2021-03-31 01:20:00|6097.1|6094.1|6095.6|6092.6|6097.1|6094.1|6095.6|6092.6|0
1617153900000|2021-03-31 01:25:00|6095.5|6092.5|6094.1|6091.1|6095.6|6092.6|6094.1|6091.1|0
1617154200000|2021-03-31 01:30:00|6094|6091|6095.4|6092.4|6095.4|6092.4|6092.4|6089.4|0
1617154500000|2021-03-31 01:35:00|6095.5|6092.5|6093.9|6090.9|6095.5|6092.5|6093.2|6090.2|0
1617154800000|2021-03-31 01:40:00|6093.4|6090.4|6089.4|6086.4|6093.4|6090.4|6089.4|6086.4|0
1617155100000|2021-03-31 01:45:00|6089.8|6086.8|6090|6087|6090|6087|6089.8|6086.8|0
1617155400000|2021-03-31 01:50:00|6089.9|6086.9|6091.5|6088.5|6091.5|6088.5|6088.5|6085.5|0
1617155700000|2021-03-31 01:55:00|6091.4|6088.4|6089.9|6086.9|6091.4|6088.4|6089.9|6086.9|0
1617156000000|2021-03-31 02:00:00|6089.4|6086.4|6089.4|6086.4|6089.6|6086.6|6088|6085|0
1617156300000|2021-03-31 02:05:00|6088.8|6085.8|6088|6085|6088.8|6085.8|6086.5|6083.5|0
1617156600000|2021-03-31 02:10:00|6087.9|6084.9|6086.5|6083.5|6088|6085|6086.5|6083.5|0
1617156900000|2021-03-31 02:15:00|6086.6|6083.6|6086.5|6083.5|6086.6|6083.6|6086.5|6083.5|0
1617157200000|2021-03-31 02:20:00|6086.8|6083.8|6084.9|6081.9|6087.9|6084.9|6084.8|6081.8|0
1617157500000|2021-03-31 02:25:00|6084.8|6081.8|6084.2|6081.2|6084.9|6081.9|6083.3|6080.3|0
1617157800000|2021-03-31 02:30:00|6083.4|6080.4|6081.9|6078.9|6084.8|6081.8|6081.9|6078.9|0
1617158100000|2021-03-31 02:35:00|6081.8|6078.8|6080.6|6077.6|6081.8|6078.8|6080.3|6077.3|0
1617158400000|2021-03-31 02:40:00|6080.7|6077.7|6082.2|6079.2|6082.2|6079.2|6080.7|6077.7|0
1617158700000|2021-03-31 02:45:00|6082.1|6079.1|6080.3|6077.3|6082.2|6079.2|6080.2|6077.2|0
1617159000000|2021-03-31 02:50:00|6080.2|6077.2|6078.8|6075.8|6080.2|6077.2|6077.1|6074.1|0
1617159300000|2021-03-31 02:55:00|6078.9|6075.9|6080.3|6077.3|6081.8|6078.8|6078.9|6075.9|0
1617159600000|2021-03-31 03:00:00|6080.2|6077.2|6083.2|6080.2|6083.2|6080.2|6080.2|6077.2|0
1617159900000|2021-03-31 03:05:00|6083.3|6080.3|6081.8|6078.8|6083.3|6080.3|6081.6|6078.6|0
1617160200000|2021-03-31 03:10:00|6081.9|6078.9|6081.8|6078.8|6083.3|6080.3|6081.7|6078.7|0
1617160500000|2021-03-31 03:15:00|6081.9|6078.9|6082.6|6079.6|6083.3|6080.3|6081.8|6078.8|0
1617160800000|2021-03-31 03:20:00|6082.9|6079.9|6083.4|6080.4|6083.4|6080.4|6081.9|6078.9|0
1617161100000|2021-03-31 03:25:00|6083.5|6080.5|6085.1|6082.1|6085.2|6082.2|6083.4|6080.4|0
1617161400000|2021-03-31 03:30:00|6085.2|6082.2|6085|6082|6085.2|6082.2|6083.7|6080.7|0
1617161700000|2021-03-31 03:35:00|6085.1|6082.1|6082.1|6079.1|6085.1|6082.1|6082.1|6079.1|0
1617162000000|2021-03-31 03:40:00|6082.2|6079.2|6082.2|6079.2|6083.6|6080.6|6082.1|6079.1|0
1617162300000|2021-03-31 03:45:00|6082.1|6079.1|6082|6079|6082.2|6079.2|6082|6079|0
1617162600000|2021-03-31 03:50:00|6081.5|6078.5|6080.5|6077.5|6082|6079|6080.5|6077.5|0
1617162900000|2021-03-31 03:55:00|6080.6|6077.6|6082|6079|6082.1|6079.1|6080.6|6077.6|0
1617163200000|2021-03-31 04:00:00|6081.3|6078.3|6080.6|6077.6|6081.3|6078.3|6080.5|6077.5|0
1617163500000|2021-03-31 04:05:00|6080.9|6077.9|6082.2|6079.2|6082.2|6079.2|6080.6|6077.6|0
1617163800000|2021-03-31 04:10:00|6082.7|6079.7|6083.6|6080.6|6083.6|6080.6|6082.7|6079.7|0
1617164100000|2021-03-31 04:15:00|6083.5|6080.5|6083.5|6080.5|6083.6|6080.6|6083.5|6080.5|0
1617164400000|2021-03-31 04:20:00|6082.1|6079.1|6082.1|6079.1|6082.2|6079.2|6082.1|6079.1|0
1617164700000|2021-03-31 04:25:00|6082.2|6079.2|6082.1|6079.1|6082.2|6079.2|6082.1|6079.1|0
1617165000000|2021-03-31 04:30:00|6082|6079|6080.6|6077.6|6082|6079|6080.5|6077.5|0
1617165300000|2021-03-31 04:35:00|6080.5|6077.5|6082.1|6079.1|6082.2|6079.2|6080.5|6077.5|0
1617165600000|2021-03-31 04:40:00|6082|6079|6082.1|6079.1|6082.1|6079.1|6082|6079|0
1617165900000|2021-03-31 04:45:00|6082|6079|6079.1|6076.1|6082.1|6079.1|6079.1|6076.1|0
1617166200000|2021-03-31 04:50:00|6079|6076|6074.9|6071.9|6079.1|6076.1|6074.9|6071.9|0
1617166500000|2021-03-31 04:55:00|6074.8|6071.8|6076.8|6073.8|6076.8|6073.8|6074.8|6071.8|0
1617166800000|2021-03-31 05:00:00|6076.3|6073.3|6073.6|6070.6|6076.8|6073.8|6073.5|6070.5|0
1617167100000|2021-03-31 05:05:00|6073.5|6070.5|6073|6070|6073.8|6070.8|6072.1|6069.1|0
1617167400000|2021-03-31 05:10:00|6073.2|6070.2|6073.8|6070.8|6073.9|6070.9|6072.2|6069.2|0
1617167700000|2021-03-31 05:15:00|6073.9|6070.9|6073.9|6070.9|6074|6071|6073.7|6070.7|0
1617168000000|2021-03-31 05:20:00|6074|6071|6074.7|6071.7|6075.5|6072.5|6073.9|6070.9|0
1617168300000|2021-03-31 05:25:00|6075.4|6072.4|6073.9|6070.9|6075.4|6072.4|6073.8|6070.8|0
1617168600000|2021-03-31 05:30:00|6073.8|6070.8|6077|6074|6077.1|6074.1|6072.4|6069.4|0
1617168900000|2021-03-31 05:35:00|6076.9|6073.9|6080.1|6077.1|6080.1|6077.1|6076.9|6073.9|0
1617169200000|2021-03-31 05:40:00|6080|6077|6077.2|6074.2|6080.1|6077.1|6077.2|6074.2|0
1617169500000|2021-03-31 05:45:00|6077.3|6074.3|6078.2|6075.2|6078.9|6075.9|6077.3|6074.3|0
1617169800000|2021-03-31 05:50:00|6077.9|6074.9|6074.4|6071.4|6078.8|6075.8|6074.4|6071.4|0
1617170100000|2021-03-31 05:55:00|6074.5|6071.5|6075.8|6072.8|6077.2|6074.2|6074.4|6071.4|0
1617170400000|2021-03-31 06:00:00|6075.7|6072.7|6073.6|6071.6|6077.6|6075.6|6070.8|6068.8|503
1617170700000|2021-03-31 06:05:00|6073.3|6071.3|6077.6|6075.6|6077.6|6075.6|6073.3|6071.3|155
1617171000000|2021-03-31 06:10:00|6077.8|6075.8|6080.1|6078.1|6080.6|6078.6|6077.1|6075.1|111
1617171300000|2021-03-31 06:15:00|6079.8|6077.8|6080.3|6078.3|6080.8|6078.8|6078.6|6076.6|88
1617171600000|2021-03-31 06:20:00|6080.1|6078.1|6080.8|6078.8|6082.1|6080.1|6079.8|6077.8|45
1617171900000|2021-03-31 06:25:00|6080.6|6078.6|6079.8|6077.8|6081.1|6079.1|6077.6|6075.6|91
1617172200000|2021-03-31 06:30:00|6079.6|6077.6|6078.8|6076.8|6079.8|6077.8|6077.8|6075.8|50
1617172500000|2021-03-31 06:35:00|6078.6|6076.6|6078.3|6076.3|6080.1|6078.1|6076.1|6074.1|222
1617172800000|2021-03-31 06:40:00|6078.1|6076.1|6078.8|6076.8|6078.8|6076.8|6076.8|6074.8|47
1617173100000|2021-03-31 06:45:00|6078.6|6076.6|6079.8|6077.8|6080.6|6078.6|6077.3|6075.3|55
1617173400000|2021-03-31 06:50:00|6079.6|6077.6|6078.8|6076.8|6080.3|6078.3|6078.3|6076.3|37
1617173700000|2021-03-31 06:55:00|6078.6|6076.6|6082.3|6080.3|6085.1|6083.1|6078.6|6076.6|315
1617174000000|2021-03-31 07:00:00|6081.8|6080.8|6088.1|6087.1|6088.8|6087.8|6081.6|6080.6|1123
1617174300000|2021-03-31 07:05:00|6087.8|6086.8|6091.6|6090.6|6093.6|6092.6|6083.8|6082.8|990
1617174600000|2021-03-31 07:10:00|6091.8|6090.8|6095.3|6094.3|6095.6|6094.6|6090.6|6089.6|728
1617174900000|2021-03-31 07:15:00|6095.6|6094.6|6098.8|6097.8|6099.1|6098.1|6091.1|6090.1|670
1617175200000|2021-03-31 07:20:00|6099.1|6098.1|6091.3|6090.3|6099.3|6098.3|6090.6|6089.6|633
1617175500000|2021-03-31 07:25:00|6091.1|6090.1|6086.3|6085.3|6091.6|6090.6|6085.6|6084.6|400
1617175800000|2021-03-31 07:30:00|6086.1|6085.1|6084.8|6083.8|6087.3|6086.3|6083.6|6082.6|303
1617176100000|2021-03-31 07:35:00|6084.6|6083.6|6079.3|6078.3|6085.3|6084.3|6078.6|6077.6|458
1617176400000|2021-03-31 07:40:00|6078.3|6077.3|6083.6|6082.6|6084.1|6083.1|6078.1|6077.1|289
1617176700000|2021-03-31 07:45:00|6083.8|6082.8|6083.1|6082.1|6085.3|6084.3|6081.6|6080.6|241
1617177000000|2021-03-31 07:50:00|6083.3|6082.3|6079.1|6078.1|6083.3|6082.3|6079.1|6078.1|209
1617177300000|2021-03-31 07:55:00|6079.3|6078.3|6082.6|6081.6|6083.8|6082.8|6079.1|6078.1|217
1617177600000|2021-03-31 08:00:00|6082.3|6081.3|6085.3|6084.3|6086.1|6085.1|6080.6|6079.6|269
1617177900000|2021-03-31 08:05:00|6085.6|6084.6|6085.8|6084.8|6087.3|6086.3|6084.8|6083.8|232
1617178200000|2021-03-31 08:10:00|6086.1|6085.1|6088.3|6087.3|6088.6|6087.6|6083.1|6082.1|234
1617178500000|2021-03-31 08:15:00|6088.6|6087.6|6085.1|6084.1|6088.6|6087.6|6084.6|6083.6|210
1617178800000|2021-03-31 08:20:00|6084.8|6083.8|6083.3|6082.3|6085.6|6084.6|6083.1|6082.1|195
1617179100000|2021-03-31 08:25:00|6083.1|6082.1|6081.8|6080.8|6084.6|6083.6|6080.8|6079.8|204
1617179400000|2021-03-31 08:30:00|6082.1|6081.1|6080.1|6079.1|6082.8|6081.8|6079.6|6078.6|186
1617179700000|2021-03-31 08:35:00|6079.8|6078.8|6083.1|6082.1|6083.1|6082.1|6079.1|6078.1|196
1617180000000|2021-03-31 08:40:00|6082.8|6081.8|6079.1|6078.1|6082.8|6081.8|6078.8|6077.8|190
1617180300000|2021-03-31 08:45:00|6078.8|6077.8|6078.3|6077.3|6079.6|6078.6|6077.1|6076.1|250
1617180600000|2021-03-31 08:50:00|6077.8|6076.8|6081.6|6080.6|6081.6|6080.6|6076.3|6075.3|270
1617180900000|2021-03-31 08:55:00|6081.3|6080.3|6080.8|6079.8|6083.3|6082.3|6080.1|6079.1|201
1617181200000|2021-03-31 09:00:00|6080.6|6079.6|6082.1|6081.1|6083.1|6082.1|6079.6|6078.6|189
1617181500000|2021-03-31 09:05:00|6081.8|6080.8|6081.1|6080.1|6083.6|6082.6|6081.1|6080.1|163
1617181800000|2021-03-31 09:10:00|6080.8|6079.8|6081.1|6080.1|6083.6|6082.6|6080.6|6079.6|320
1617182100000|2021-03-31 09:15:00|6080.6|6079.6|6080.6|6079.6|6082.1|6081.1|6079.6|6078.6|214
1617182400000|2021-03-31 09:20:00|6080.8|6079.8|6080.1|6079.1|6082.1|6081.1|6080.1|6079.1|153
1617182700000|2021-03-31 09:25:00|6080.6|6079.6|6083.3|6082.3|6083.6|6082.6|6079.1|6078.1|216
1617183000000|2021-03-31 09:30:00|6083.1|6082.1|6081.3|6080.3|6083.6|6082.6|6080.6|6079.6|165
1617183300000|2021-03-31 09:35:00|6081.1|6080.1|6080.6|6079.6|6081.3|6080.3|6079.6|6078.6|171
1617183600000|2021-03-31 09:40:00|6080.1|6079.1|6079.1|6078.1|6080.6|6079.6|6078.8|6077.8|265
1617183900000|2021-03-31 09:45:00|6079.3|6078.3|6082.1|6081.1|6083.1|6082.1|6078.6|6077.6|238
1617184200000|2021-03-31 09:50:00|6082.3|6081.3|6077.6|6076.6|6082.3|6081.3|6077.1|6076.1|381
1617184500000|2021-03-31 09:55:00|6077.8|6076.8|6076.8|6075.8|6078.8|6077.8|6075.1|6074.1|420
1617184800000|2021-03-31 10:00:00|6076.6|6075.6|6081.6|6080.6|6081.6|6080.6|6076.6|6075.6|189
1617185100000|2021-03-31 10:05:00|6081.1|6080.1|6081.1|6080.1|6082.3|6081.3|6080.1|6079.1|170
1617185400000|2021-03-31 10:10:00|6081.3|6080.3|6083.3|6082.3|6084.6|6083.6|6081.3|6080.3|346
1617185700000|2021-03-31 10:15:00|6083.6|6082.6|6078.6|6077.6|6083.6|6082.6|6078.6|6077.6|186
1617186000000|2021-03-31 10:20:00|6078.8|6077.8|6078.8|6077.8|6080.1|6079.1|6077.6|6076.6|158
1617186300000|2021-03-31 10:25:00|6078.6|6077.6|6077.6|6076.6|6079.3|6078.3|6077.3|6076.3|198
1617186600000|2021-03-31 10:30:00|6077.8|6076.8|6074.3|6073.3|6077.8|6076.8|6073.6|6072.6|312
1617186900000|2021-03-31 10:35:00|6074.1|6073.1|6075.1|6074.1|6077.1|6076.1|6073.6|6072.6|297
1617187200000|2021-03-31 10:40:00|6075.3|6074.3|6074.8|6073.8|6076.6|6075.6|6074.6|6073.6|142
1617187500000|2021-03-31 10:45:00|6075.1|6074.1|6074.6|6073.6|6075.6|6074.6|6074.3|6073.3|135
1617187800000|2021-03-31 10:50:00|6074.8|6073.8|6077.1|6076.1|6077.6|6076.6|6074.6|6073.6|178
1617188100000|2021-03-31 10:55:00|6077.3|6076.3|6077.6|6076.6|6078.1|6077.1|6076.1|6075.1|148
1617188400000|2021-03-31 11:00:00|6078.1|6077.1|6075.1|6074.1|6078.8|6077.8|6072.6|6071.6|382
1617188700000|2021-03-31 11:05:00|6075.3|6074.3|6074.3|6073.3|6075.6|6074.6|6074.1|6073.1|126
1617189000000|2021-03-31 11:10:00|6074.1|6073.1|6073.6|6072.6|6075.6|6074.6|6073.1|6072.1|131
1617189300000|2021-03-31 11:15:00|6073.3|6072.3|6074.1|6073.1|6075.3|6074.3|6073.1|6072.1|122
1617189600000|2021-03-31 11:20:00|6073.8|6072.8|6074.8|6073.8|6075.1|6074.1|6073.8|6072.8|108
1617189900000|2021-03-31 11:25:00|6075.1|6074.1|6074.6|6073.6|6075.1|6074.1|6073.6|6072.6|208
1617190200000|2021-03-31 11:30:00|6074.8|6073.8|6075.6|6074.6|6076.3|6075.3|6074.1|6073.1|209
1617190500000|2021-03-31 11:35:00|6076.1|6075.1|6078.1|6077.1|6078.8|6077.8|6075.1|6074.1|213
1617190800000|2021-03-31 11:40:00|6078|6077|6079.5|6078.5|6080|6079|6078|6077|138
1617191100000|2021-03-31 11:45:00|6079.7|6078.7|6083|6082|6083|6082|6079.7|6078.7|209
1617191400000|2021-03-31 11:50:00|6083.2|6082.2|6082.5|6081.5|6083.5|6082.5|6082.5|6081.5|155
1617191700000|2021-03-31 11:55:00|6082.7|6081.7|6083|6082|6084|6083|6082|6081|138
1617192000000|2021-03-31 12:00:00|6083.2|6082.2|6081.5|6080.5|6084|6083|6081.2|6080.2|174
1617192300000|2021-03-31 12:05:00|6081.7|6080.7|6081.2|6080.2|6082|6081|6080.7|6079.7|148
1617192600000|2021-03-31 12:10:00|6081.5|6080.5|6078|6077|6081.5|6080.5|6077.5|6076.5|204
1617192900000|2021-03-31 12:15:00|6078.2|6077.2|6079.7|6078.7|6081|6080|6078|6077|198
1617193200000|2021-03-31 12:20:00|6080|6079|6081|6080|6081.5|6080.5|6079|6078|126
1617193500000|2021-03-31 12:25:00|6080.7|6079.7|6080.7|6079.7|6081.5|6080.5|6080|6079|123
1617193800000|2021-03-31 12:30:00|6080.5|6079.5|6082.5|6081.5|6082.5|6081.5|6080.2|6079.2|162
1617194100000|2021-03-31 12:35:00|6082.7|6081.7|6081.5|6080.5|6083.5|6082.5|6081|6080|178
1617194400000|2021-03-31 12:40:00|6081.7|6080.7|6081|6080|6082.5|6081.5|6080.2|6079.2|172
1617194700000|2021-03-31 12:45:00|6081.2|6080.2|6077|6076|6081.5|6080.5|6076.5|6075.5|242
1617195000000|2021-03-31 12:50:00|6076.7|6075.7|6077.2|6076.2|6077.2|6076.2|6075|6074|168
1617195300000|2021-03-31 12:55:00|6077|6076|6077|6076|6077.5|6076.5|6076|6075|185
1617195600000|2021-03-31 13:00:00|6076.7|6075.7|6076.5|6075.5|6077.5|6076.5|6075.5|6074.5|239
1617195900000|2021-03-31 13:05:00|6077|6076|6074.7|6073.7|6077|6076|6074.5|6073.5|285
1617196200000|2021-03-31 13:10:00|6074.5|6073.5|6072|6071|6075|6074|6072|6071|251
1617196500000|2021-03-31 13:15:00|6071.5|6070.5|6072.2|6071.2|6073|6072|6070.5|6069.5|331
1617196800000|2021-03-31 13:20:00|6072.5|6071.5|6072.2|6071.2|6073|6072|6071.5|6070.5|272
1617197100000|2021-03-31 13:25:00|6072|6071|6071.5|6070.5|6073|6072|6070|6069|309
1617197400000|2021-03-31 13:30:00|6071.7|6070.7|6070.2|6069.2|6074.5|6073.5|6070|6069|901
1617197700000|2021-03-31 13:35:00|6070|6069|6071|6070|6071.5|6070.5|6068.5|6067.5|538
1617198000000|2021-03-31 13:40:00|6070.7|6069.7|6070.5|6069.5|6071.2|6070.2|6068|6067|567
1617198300000|2021-03-31 13:45:00|6071|6070|6075.5|6074.5|6076.5|6075.5|6069.2|6068.2|739
1617198600000|2021-03-31 13:50:00|6075|6074|6070|6069|6076|6075|6068.5|6067.5|660
1617198900000|2021-03-31 13:55:00|6070.2|6069.2|6069|6068|6071.5|6070.5|6068|6067|426
1617199200000|2021-03-31 14:00:00|6069.2|6068.2|6068.5|6067.5|6070|6069|6066.7|6065.7|687
1617199500000|2021-03-31 14:05:00|6068|6067|6072.5|6071.5|6073.5|6072.5|6067.5|6066.5|352
1617199800000|2021-03-31 14:10:00|6072.6|6071.6|6070.6|6069.6|6073.1|6072.1|6070.1|6069.1|356
1617200100000|2021-03-31 14:15:00|6070.8|6069.8|6066.8|6065.8|6071.1|6070.1|6066.8|6065.8|663
1617200400000|2021-03-31 14:20:00|6066.6|6065.6|6064.1|6063.1|6067.1|6066.1|6063.6|6062.6|428
1617200700000|2021-03-31 14:25:00|6064.3|6063.3|6066.6|6065.6|6067.1|6066.1|6063.6|6062.6|524
1617201000000|2021-03-31 14:30:00|6066.8|6065.8|6061.8|6060.8|6067.6|6066.6|6061.3|6060.3|471
1617201300000|2021-03-31 14:35:00|6061.6|6060.6|6060.8|6059.8|6063.1|6062.1|6060.6|6059.6|327
1617201600000|2021-03-31 14:40:00|6061.1|6060.1|6065.1|6064.1|6065.6|6064.6|6060.6|6059.6|648
1617201900000|2021-03-31 14:45:00|6065.6|6064.6|6067.6|6066.6|6069.6|6068.6|6063.1|6062.1|499
1617202200000|2021-03-31 14:50:00|6067.3|6066.3|6065.3|6064.3|6068.1|6067.1|6064.3|6063.3|345
1617202500000|2021-03-31 14:55:00|6065.1|6064.1|6066.1|6065.1|6068.1|6067.1|6065.1|6064.1|471
1617202800000|2021-03-31 15:00:00|6066.3|6065.3|6066.6|6065.6|6067.8|6066.8|6065.1|6064.1|455
1617203100000|2021-03-31 15:05:00|6066.8|6065.8|6069.8|6068.8|6070.1|6069.1|6066.1|6065.1|613
1617203400000|2021-03-31 15:10:00|6070.1|6069.1|6073.8|6072.8|6074.1|6073.1|6068.3|6067.3|519
1617203700000|2021-03-31 15:15:00|6074.1|6073.1|6074.6|6073.6|6076.6|6075.6|6073.6|6072.6|760
1617204000000|2021-03-31 15:20:00|6074.8|6073.8|6076.1|6075.1|6076.1|6075.1|6072.6|6071.6|751
1617204300000|2021-03-31 15:25:00|6076.3|6075.3|6073.1|6072.1|6079.6|6078.6|6072.8|6071.8|2310
1617204600000|2021-03-31 15:30:00|6073.6|6071.6|6064.1|6062.1|6073.6|6071.6|6059.1|6057.1|8762
1617204900000|2021-03-31 15:35:00|6064.6|6062.6|6076.6|6074.6|6077.6|6075.6|6064.6|6062.6|2767
1617205200000|2021-03-31 15:40:00|6077.1|6075.1|6074.1|6072.1|6077.6|6075.6|6072.6|6070.6|1075
1617205500000|2021-03-31 15:45:00|6074.3|6072.3|6077.1|6075.1|6079.6|6077.6|6074.3|6072.3|297
1617205800000|2021-03-31 15:50:00|6076.8|6074.8|6077.8|6075.8|6078.1|6076.1|6075.6|6073.6|143
1617206100000|2021-03-31 15:55:00|6078.1|6076.1|6079.1|6077.1|6079.6|6077.6|6077.3|6075.3|581
1617206400000|2021-03-31 16:00:00|6079.3|6077.3|6078.3|6076.3|6079.8|6077.8|6077.6|6075.6|167
1617206700000|2021-03-31 16:05:00|6078.6|6076.6|6079.6|6077.6|6080.1|6078.1|6077.6|6075.6|131
1617207000000|2021-03-31 16:10:00|6079.3|6077.3|6078.6|6076.6|6079.6|6077.6|6077.6|6075.6|258
1617207300000|2021-03-31 16:15:00|6078.3|6076.3|6079.8|6077.8|6080.1|6078.1|6078.1|6076.1|71
1617207600000|2021-03-31 16:20:00|6079.6|6077.6|6079.8|6077.8|6080.1|6078.1|6079.1|6077.1|82
1617207900000|2021-03-31 16:25:00|6079.6|6077.6|6079.1|6077.1|6080.3|6078.3|6079.1|6077.1|118
1617208200000|2021-03-31 16:30:00|6079.3|6077.3|6078.1|6076.1|6079.6|6077.6|6078.1|6076.1|117
1617208500000|2021-03-31 16:35:00|6077.8|6075.8|6078.6|6076.6|6079.1|6077.1|6077.6|6075.6|48
1617208800000|2021-03-31 16:40:00|6078.3|6076.3|6080.1|6078.1|6080.6|6078.6|6078.3|6076.3|86
1617209100000|2021-03-31 16:45:00|6080.6|6078.6|6080.6|6078.6|6081.1|6079.1|6079.3|6077.3|99
1617209400000|2021-03-31 16:50:00|6080.3|6078.3|6080.1|6078.1|6081.3|6079.3|6080.1|6078.1|24
1617209700000|2021-03-31 16:55:00|6080.3|6078.3|6081.1|6079.1|6081.1|6079.1|6080.1|6078.1|61
1617210000000|2021-03-31 17:00:00|6081.3|6079.3|6080.8|6078.8|6082.6|6080.6|6080.6|6078.6|113
1617210300000|2021-03-31 17:05:00|6080.6|6078.6|6083.1|6081.1|6083.1|6081.1|6080.6|6078.6|55
1617210600000|2021-03-31 17:10:00|6083.6|6081.6|6084.1|6082.1|6085.1|6083.1|6083.6|6081.6|125
1617210900000|2021-03-31 17:15:00|6084.3|6082.3|6082.1|6080.1|6084.8|6082.8|6081.6|6079.6|107
1617211200000|2021-03-31 17:20:00|6081.8|6079.8|6082.8|6080.8|6082.8|6080.8|6081.6|6079.6|46
1617211500000|2021-03-31 17:25:00|6082.6|6080.6|6082.6|6080.6|6083.1|6081.1|6081.6|6079.6|37
1617211800000|2021-03-31 17:30:00|6082.8|6080.8|6082.6|6080.6|6083.6|6081.6|6082.6|6080.6|72
1617212100000|2021-03-31 17:35:00|6082.8|6080.8|6083.1|6081.1|6084.6|6082.6|6082.6|6080.6|52
1617212400000|2021-03-31 17:40:00|6082.6|6080.6|6081.6|6079.6|6083.1|6081.1|6081.1|6079.1|92
1617212700000|2021-03-31 17:45:00|6081.8|6079.8|6080.6|6078.6|6082.6|6080.6|6079.6|6077.6|146
1617213000000|2021-03-31 17:50:00|6080.8|6078.8|6081.1|6079.1|6082.6|6080.6|6080.8|6078.8|82
1617213300000|2021-03-31 17:55:00|6081.3|6079.3|6083.1|6081.1|6083.6|6081.6|6081.3|6079.3|111
1617213600000|2021-03-31 18:00:00|6082.6|6080.6|6083.1|6081.1|6083.6|6081.6|6081.6|6079.6|47
1617213900000|2021-03-31 18:05:00|6082.6|6080.6|6081.1|6079.1|6083.3|6081.3|6081.1|6079.1|48
1617214200000|2021-03-31 18:10:00|6081.6|6079.6|6080.3|6078.3|6081.6|6079.6|6078.6|6076.6|184
1617214500000|2021-03-31 18:15:00|6080.6|6078.6|6080.6|6078.6|6081.6|6079.6|6079.1|6077.1|88
1617214800000|2021-03-31 18:20:00|6080.3|6078.3|6081.1|6079.1|6081.1|6079.1|6079.6|6077.6|136
1617215100000|2021-03-31 18:25:00|6080.6|6078.6|6080.8|6078.8|6081.6|6079.6|6080.1|6078.1|45
1617215400000|2021-03-31 18:30:00|6081.1|6079.1|6083.6|6081.6|6084.1|6082.1|6081.1|6079.1|112
1617215700000|2021-03-31 18:35:00|6083.8|6081.8|6082.1|6080.1|6085.1|6083.1|6082.1|6080.1|151
1617216000000|2021-03-31 18:40:00|6081.6|6079.6|6085.1|6083.1|6085.1|6083.1|6080.3|6078.3|213
1617216300000|2021-03-31 18:45:00|6085.6|6083.6|6083.3|6081.3|6085.6|6083.6|6083.1|6081.1|104
1617216600000|2021-03-31 18:50:00|6083.1|6081.1|6084.6|6082.6|6085.1|6083.1|6083.1|6081.1|181
1617216900000|2021-03-31 18:55:00|6084.8|6082.8|6083.6|6081.6|6085.8|6083.8|6083.1|6081.1|138
1617217200000|2021-03-31 19:00:00|6083.3|6081.3|6084.6|6082.6|6084.8|6082.8|6083.1|6081.1|129
1617217500000|2021-03-31 19:05:00|6084.3|6082.3|6082.6|6080.6|6084.6|6082.6|6081.8|6079.8|117
1617217800000|2021-03-31 19:10:00|6082.8|6080.8|6077.1|6075.1|6083.6|6081.6|6076.3|6074.3|934
1617218100000|2021-03-31 19:15:00|6077.3|6075.3|6078.8|6076.8|6080.8|6078.8|6076.6|6074.6|711
1617218400000|2021-03-31 19:20:00|6079.1|6077.1|6076.6|6074.6|6079.1|6077.1|6075.1|6073.1|465
1617218700000|2021-03-31 19:25:00|6076.3|6074.3|6074.1|6072.1|6077.6|6075.6|6073.8|6071.8|336
1617219000000|2021-03-31 19:30:00|6074.3|6072.3|6075.6|6073.6|6077.6|6075.6|6073.6|6071.6|297
1617219300000|2021-03-31 19:35:00|6075.8|6073.8|6071.3|6069.3|6076.1|6074.1|6070.6|6068.6|189
1617219600000|2021-03-31 19:40:00|6071.1|6069.1|6067.3|6065.3|6072.3|6070.3|6067.1|6065.1|178
1617219900000|2021-03-31 19:45:00|6067.6|6065.6|6070.1|6068.1|6070.3|6068.3|6067.6|6065.6|106
1617220200000|2021-03-31 19:50:00|6069.8|6067.8|6068.3|6066.3|6073.1|6071.1|6068.1|6066.1|220
1617220500000|2021-03-31 19:55:00|6068.6|6066.6|6066.1|6064.1|6069.1|6067.1|6065.8|6063.8|255
1617220800000|2021-03-31 20:00:00|6068.3|6064.3|6067.5|6063.5|6075.4|6071.4|6065|6061|2
1617221100000|2021-03-31 20:05:00|6067.2|6063.2|6066.8|6062.8|6068.5|6064.5|6065|6061|0
1617221400000|2021-03-31 20:10:00|6066.7|6062.7|6063.8|6059.8|6066.8|6062.8|6062.8|6058.8|0
1617221700000|2021-03-31 20:15:00|6063.7|6059.7|6063.9|6059.9|6064.1|6060.1|6063.5|6059.5|0
1617222000000|2021-03-31 20:20:00|6063.6|6059.6|6064.1|6060.1|6064.2|6060.2|6063.6|6059.6|0
1617222300000|2021-03-31 20:25:00|6064|6060|6064.4|6060.4|6064.4|6060.4|6063.9|6059.9|0
1617222600000|2021-03-31 20:30:00|6064.5|6060.5|6064|6060|6065|6061|6063.2|6059.2|0
1617222900000|2021-03-31 20:35:00|6063.9|6059.9|6066.7|6062.7|6066.7|6062.7|6063.5|6059.5|0
1617223200000|2021-03-31 20:40:00|6066.6|6062.6|6066.7|6062.7|6067.4|6063.4|6065.8|6061.8|0
1617223500000|2021-03-31 20:45:00|6066.8|6062.8|6067.1|6063.1|6067.3|6063.3|6066.4|6062.4|0
1617223800000|2021-03-31 20:50:00|6067|6063|6066.8|6062.8|6067.1|6063.1|6066.1|6062.1|0
1617224100000|2021-03-31 20:55:00|6067.1|6063.1|6066.5|6062.5|6067.4|6063.4|6066|6062|0
1617224400000|2021-03-31 21:00:00|6066.6|6062.6|6066.2|6062.2|6066.7|6062.7|6065.9|6061.9|0
1617224700000|2021-03-31 21:05:00|6066|6062|6066.1|6062.1|6066.2|6062.2|6065.9|6061.9|0
1617225000000|2021-03-31 21:10:00|6066.2|6062.2|6066.2|6062.2|6066.2|6062.2|6065.7|6061.7|0
1617225300000|2021-03-31 21:15:00|6066.1|6062.1|6066.4|6062.4|6066.4|6062.4|6066.1|6062.1|0
1617225600000|2021-03-31 21:20:00|6066.3|6062.3|6066.2|6062.2|6066.4|6062.4|6066|6062|0
1617225900000|2021-03-31 21:25:00|6065.9|6061.9|6065.9|6061.9|6066.1|6062.1|6065.9|6061.9|0
1617226200000|2021-03-31 21:30:00|6066.2|6062.2|6066.4|6062.4|6066.4|6062.4|6066.2|6062.2|0
1617226500000|2021-03-31 21:35:00|6066.3|6062.3|6066.5|6062.5|6066.7|6062.7|6066.2|6062.2|0
1617226800000|2021-03-31 21:40:00|6066.6|6062.6|6066.3|6062.3|6066.6|6062.6|6066.1|6062.1|0
1617227100000|2021-03-31 21:45:00|6066.2|6062.2|6066.2|6062.2|6066.4|6062.4|6066.2|6062.2|0
1617227400000|2021-03-31 21:50:00|6066.4|6062.4|6066.8|6062.8|6066.9|6062.9|6066.4|6062.4|0
1617227700000|2021-03-31 21:55:00|6066.7|6062.7|6066.8|6062.8|6066.9|6062.9|6066.7|6062.7|0
1617228000000|2021-03-31 22:00:00|6067|6063|6070.2|6066.2|6070.2|6066.2|6067|6063|0
1617228300000|2021-03-31 22:05:00|6070.5|6066.5|6068.8|6064.8|6070.5|6066.5|6068.2|6064.2|0
1617228600000|2021-03-31 22:10:00|6068.9|6064.9|6069.8|6065.8|6070.2|6066.2|6068.8|6064.8|0
1617228900000|2021-03-31 22:15:00|6069.9|6065.9|6070.5|6066.5|6071.6|6067.6|6069.9|6065.9|0
1617229200000|2021-03-31 22:20:00|6070.6|6066.6|6070.5|6066.5|6071.9|6067.9|6070.2|6066.2|0
1617229500000|2021-03-31 22:25:00|6070.2|6066.2|6070.2|6066.2|6070.2|6066.2|6069.9|6065.9|0
1617229800000|2021-03-31 22:30:00|6070.3|6066.3|6069.9|6065.9|6070.5|6066.5|6069.9|6065.9|0
1617230100000|2021-03-31 22:35:00|6070.2|6066.2|6069.5|6065.5|6070.2|6066.2|6068.8|6064.8|0
1617230400000|2021-03-31 22:40:00|6069.4|6065.4|6069.3|6065.3|6069.5|6065.5|6069|6065|0
1617230700000|2021-03-31 22:45:00|6069.6|6065.6|6070.3|6066.3|6070.3|6066.3|6069.6|6065.6|0
1617231000000|2021-03-31 22:50:00|6070.1|6066.1|6069|6065|6070.1|6066.1|6069|6065|0
1617231300000|2021-03-31 22:55:00|6069.3|6065.3|6069.6|6065.6|6069.6|6065.6|6069|6065|0
1617231600000|2021-03-31 23:00:00|6069.7|6065.7|6067.5|6063.5|6069.9|6065.9|6067.2|6063.2|0
1617231900000|2021-03-31 23:05:00|6067.6|6063.6|6068.6|6064.6|6068.6|6064.6|6066.9|6062.9|0
1617232200000|2021-03-31 23:10:00|6068.7|6064.7|6068.1|6064.1|6068.9|6064.9|6065.8|6061.8|0
1617232500000|2021-03-31 23:15:00|6067.8|6063.8|6070|6067|6070|6067|6067.3|6063.5|0
1617232800000|2021-03-31 23:20:00|6069.7|6066.7|6069.2|6066.2|6070.2|6067.2|6069|6066|0
1617233100000|2021-03-31 23:25:00|6069.3|6066.3|6069.2|6066.2|6070.4|6067.4|6069|6066|0
1617233400000|2021-03-31 23:30:00|6069.3|6066.3|6070|6067|6070.3|6067.3|6069.2|6066.2|0
1617233700000|2021-03-31 23:35:00|6069.9|6066.9|6070.3|6067.3|6070.3|6067.3|6069.2|6066.2|0
1617234000000|2021-03-31 23:40:00|6070.2|6067.2|6071.4|6068.4|6071.8|6068.8|6070|6067|0
1617234300000|2021-03-31 23:45:00|6071.1|6068.1|6070.4|6067.4|6071.6|6068.6|6070|6067|0
1617234600000|2021-03-31 23:50:00|6070.3|6067.3|6071.4|6068.4|6071.8|6068.8|6070|6067|0
1617234900000|2021-03-31 23:55:00|6071|6068|6072.1|6069.1|6072.1|6069.1|6070.7|6067.7|0
1617235200000|2021-04-01 00:00:00|6072|6069|6071|6068|6073|6070|6071|6068|0
1617235500000|2021-04-01 00:05:00|6070.7|6067.7|6071|6068|6071.5|6068.5|6068.7|6065.7|0
1617235800000|2021-04-01 00:10:00|6071.1|6068.1|6070.7|6067.7|6071.5|6068.5|6070.4|6067.4|0
1617236100000|2021-04-01 00:15:00|6071|6068|6071.7|6068.7|6074.3|6071.3|6069.5|6066.5|0
1617236400000|2021-04-01 00:20:00|6071.6|6068.6|6070.1|6067.1|6071.7|6068.7|6068.4|6065.4|0
1617236700000|2021-04-01 00:25:00|6070.2|6067.2|6071.5|6068.5|6071.6|6068.6|6070.1|6067.1|0
1617237000000|2021-04-01 00:30:00|6071.6|6068.6|6074.5|6071.5|6075.9|6072.9|6071.6|6068.6|0
1617237300000|2021-04-01 00:35:00|6075|6072|6077.4|6074.4|6079|6076|6074.5|6071.5|0
1617237600000|2021-04-01 00:40:00|6077.5|6074.5|6077.4|6074.4|6078.9|6075.9|6076|6073|0
1617237900000|2021-04-01 00:45:00|6077.1|6074.1|6076.1|6073.1|6077.5|6074.5|6076|6073|0
1617238200000|2021-04-01 00:50:00|6076|6073|6074.6|6071.6|6076|6073|6073.3|6070.3|0
1617238500000|2021-04-01 00:55:00|6074.7|6071.7|6073.2|6070.2|6074.7|6071.7|6073.2|6070.2|0
1617238800000|2021-04-01 01:00:00|6073.3|6070.3|6071.6|6068.6|6073.3|6070.3|6071.5|6068.5|0
1617239100000|2021-04-01 01:05:00|6071.7|6068.7|6071.6|6068.6|6071.7|6068.7|6071.5|6068.5|0
1617239400000|2021-04-01 01:10:00|6071.5|6068.5|6072.9|6069.9|6073|6070|6071.5|6068.5|0
1617239700000|2021-04-01 01:15:00|6072.4|6069.4|6070|6067|6072.9|6069.9|6070|6067|0
1617240000000|2021-04-01 01:20:00|6070.3|6067.3|6071.6|6068.6|6071.6|6068.6|6070|6067|0
1617240300000|2021-04-01 01:25:00|6071.5|6068.5|6073|6070|6073.1|6070.1|6071.5|6068.5|0
1617240600000|2021-04-01 01:30:00|6072.9|6069.9|6071.2|6068.2|6072.9|6069.9|6069.8|6066.8|0
1617240900000|2021-04-01 01:35:00|6071.3|6068.3|6072.6|6069.6|6072.8|6069.8|6071.3|6068.3|0
1617241200000|2021-04-01 01:40:00|6072.7|6069.7|6071.2|6068.2|6072.7|6069.7|6071.2|6068.2|0
1617241500000|2021-04-01 01:45:00|6070.9|6067.9|6069.8|6066.8|6071.2|6068.2|6069.7|6066.7|0
1617241800000|2021-04-01 01:50:00|6069.2|6066.2|6069.9|6066.9|6069.9|6066.9|6068.4|6065.4|0
1617242100000|2021-04-01 01:55:00|6070.4|6067.4|6071.4|6068.4|6071.5|6068.5|6070.4|6067.4|0
1617242400000|2021-04-01 02:00:00|6071.5|6068.5|6073.1|6070.1|6073.1|6070.1|6071.4|6068.4|0
1617242700000|2021-04-01 02:05:00|6073.4|6070.4|6073|6070|6074.7|6071.7|6073|6070|0
1617243000000|2021-04-01 02:10:00|6073.3|6070.3|6072.9|6069.9|6074.4|6071.4|6071.4|6068.4|0
1617243300000|2021-04-01 02:15:00|6073|6070|6072.2|6069.2|6073.1|6070.1|6071.4|6068.4|0
1617243600000|2021-04-01 02:20:00|6072.5|6069.5|6072.9|6069.9|6073|6070|6072.5|6069.5|0
1617243900000|2021-04-01 02:25:00|6073|6070|6069.9|6066.9|6073|6070|6069.9|6066.9|0
1617244200000|2021-04-01 02:30:00|6070.2|6067.2|6071.4|6068.4|6071.4|6068.4|6069.9|6066.9|0
1617244500000|2021-04-01 02:35:00|6070.8|6067.8|6068.4|6065.4|6071.4|6068.4|6068.3|6065.3|0
1617244800000|2021-04-01 02:40:00|6068.5|6065.5|6068.4|6065.4|6069.8|6066.8|6068.3|6065.3|0
1617245100000|2021-04-01 02:45:00|6069.8|6066.8|6068.4|6065.4|6069.8|6066.8|6068.3|6065.3|0
1617245400000|2021-04-01 02:50:00|6068.3|6065.3|6065.4|6062.4|6068.4|6065.4|6065.2|6062.2|0
1617245700000|2021-04-01 02:55:00|6065.3|6062.3|6065.3|6062.3|6065.4|6062.4|6063.6|6060.6|0
1617246000000|2021-04-01 03:00:00|6065.4|6062.4|6065.4|6062.4|6066.9|6063.9|6065.3|6062.3|0
1617246300000|2021-04-01 03:05:00|6065.3|6062.3|6065.4|6062.4|6065.4|6062.4|6065.3|6062.3|0
1617246600000|2021-04-01 03:10:00|6065.3|6062.3|6063.8|6060.8|6065.4|6062.4|6063.7|6060.7|0
1617246900000|2021-04-01 03:15:00|6063.9|6060.9|6065.4|6062.4|6065.4|6062.4|6063.9|6060.9|0
1617247200000|2021-04-01 03:20:00|6065.5|6062.5|6066.9|6063.9|6066.9|6063.9|6065.4|6062.4|0
1617247500000|2021-04-01 03:25:00|6066.8|6063.8|6066.8|6063.8|6066.9|6063.9|6066.8|6063.8|0
1617247800000|2021-04-01 03:30:00|6066.9|6063.9|6065.3|6062.3|6067.6|6064.6|6065.3|6062.3|0
1617248100000|2021-04-01 03:35:00|6064.7|6061.7|6066.2|6063.2|6066.9|6063.9|6063.8|6060.8|0
1617248400000|2021-04-01 03:40:00|6065.9|6062.9|6065.5|6062.5|6066.9|6063.9|6064|6061|0
1617248700000|2021-04-01 03:45:00|6065.4|6062.4|6065.5|6062.5|6065.5|6062.5|6064|6061|0
1617249000000|2021-04-01 03:50:00|6065.4|6062.4|6066.9|6063.9|6067|6064|6065.4|6062.4|0
1617249600000|2021-04-01 04:00:00|6067|6064|6066.9|6063.9|6067|6064|6065.4|6062.4|0
1617249900000|2021-04-01 04:05:00|6066.8|6063.8|6066.9|6063.9|6066.9|6063.9|6066.8|6063.8|0
1617250200000|2021-04-01 04:10:00|6066.8|6063.8|6066.8|6063.8|6066.9|6063.9|6066.8|6063.8|0
1617250500000|2021-04-01 04:15:00|6066.9|6063.9|6066.8|6063.8|6066.9|6063.9|6066.2|6063.2|0
1617250800000|2021-04-01 04:20:00|6066.9|6063.9|6066.9|6063.9|6066.9|6063.9|6066.8|6063.8|0
1617251100000|2021-04-01 04:25:00|6066.8|6063.8|6066.9|6063.9|6066.9|6063.9|6066.8|6063.8|0
1617251400000|2021-04-01 04:30:00|6066.8|6063.8|6068.3|6065.3|6068.3|6065.3|6066.8|6063.8|0
1617251700000|2021-04-01 04:35:00|6068.2|6065.2|6068.5|6065.5|6068.5|6065.5|6068.2|6065.2|0
1617252000000|2021-04-01 04:40:00|6068.4|6065.4|6068.4|6065.4|6068.5|6065.5|6068.4|6065.4|0
1617252300000|2021-04-01 04:45:00|6068.9|6065.9|6068.3|6065.3|6069.8|6066.8|6068.3|6065.3|0
1617252600000|2021-04-01 04:50:00|6068.2|6065.2|6066.8|6063.8|6068.2|6065.2|6066.7|6063.7|0
1617252900000|2021-04-01 04:55:00|6067.1|6064.1|6069.8|6066.8|6069.8|6066.8|6066.8|6063.8|0
1617253200000|2021-04-01 05:00:00|6069.7|6066.7|6069.8|6066.8|6069.9|6066.9|6068.2|6065.2|0
1617253800000|2021-04-01 05:10:00|6070.3|6067.3|6068.3|6065.3|6071.3|6068.3|6068.3|6065.3|0
1617254100000|2021-04-01 05:15:00|6068.4|6065.4|6069.8|6066.8|6069.8|6066.8|6068.3|6065.3|0
1617254400000|2021-04-01 05:20:00|6069.9|6066.9|6071.3|6068.3|6071.4|6068.4|6069.9|6066.9|0
1617254700000|2021-04-01 05:25:00|6071.2|6068.2|6072.7|6069.7|6072.8|6069.8|6071.2|6068.2|0
1617255000000|2021-04-01 05:30:00|6072.2|6069.2|6071.2|6068.2|6072.2|6069.2|6069.8|6066.8|0
1617255300000|2021-04-01 05:35:00|6071.3|6068.3|6074.4|6071.4|6074.4|6071.4|6071.2|6068.2|0
1617255600000|2021-04-01 05:40:00|6074.3|6071.3|6074.6|6071.6|6074.7|6071.7|6074.3|6071.3|0
1617255900000|2021-04-01 05:45:00|6074.7|6071.7|6074.6|6071.6|6074.7|6071.7|6074.5|6071.5|0
1617256200000|2021-04-01 05:50:00|6074.5|6071.5|6071.8|6068.8|6074.6|6071.6|6071.7|6068.7|0
1617256500000|2021-04-01 05:55:00|6071.7|6068.7|6071.6|6068.6|6072.4|6069.4|6071.6|6068.6|0
1617256800000|2021-04-01 06:00:00|6071.8|6068.8|6066.1|6064.1|6072.2|6068.8|6064.1|6062.1|619
1617257100000|2021-04-01 06:05:00|6065.8|6063.8|6066.8|6064.8|6071.1|6069.1|6065.3|6063.3|314
1617257400000|2021-04-01 06:10:00|6066.6|6064.6|6068.8|6066.8|6069.1|6067.1|6065.1|6063.1|322
1617257700000|2021-04-01 06:15:00|6068.6|6066.6|6073.6|6071.6|6073.6|6071.6|6068.6|6066.6|179
1617258000000|2021-04-01 06:20:00|6073.8|6071.8|6075.8|6073.8|6076.1|6074.1|6073.6|6071.6|142
1617258300000|2021-04-01 06:25:00|6075.6|6073.6|6073.6|6071.6|6076.1|6074.1|6073.6|6071.6|73
1617258600000|2021-04-01 06:30:00|6073.8|6071.8|6075.1|6073.1|6075.1|6073.1|6073.8|6071.8|71
1617258900000|2021-04-01 06:35:00|6074.8|6072.8|6076.3|6074.3|6078.1|6076.1|6074.6|6072.6|70
1617259200000|2021-04-01 06:40:00|6076.1|6074.1|6075.6|6073.6|6077.3|6075.3|6074.6|6072.6|113
1617259500000|2021-04-01 06:45:00|6075.8|6073.8|6077.3|6075.3|6078.1|6076.1|6075.8|6073.8|51
1617259800000|2021-04-01 06:50:00|6077.6|6075.6|6078.1|6076.1|6079.6|6077.6|6076.6|6074.6|100
1617260100000|2021-04-01 06:55:00|6078.3|6076.3|6073.3|6071.3|6078.3|6076.3|6073.3|6071.3|345
1617260400000|2021-04-01 07:00:00|6072.8|6071.8|6073.3|6072.3|6074.8|6073.8|6066.3|6065.3|2773
1617260700000|2021-04-01 07:05:00|6073.8|6072.8|6065.6|6064.6|6074.6|6073.6|6065.6|6064.6|1309
1617261000000|2021-04-01 07:10:00|6065.8|6064.8|6062.6|6061.6|6066.1|6065.1|6061.1|6060.1|909
1617261300000|2021-04-01 07:15:00|6063.1|6062.1|6065.8|6064.8|6066.6|6065.6|6061.6|6060.6|710
1617261600000|2021-04-01 07:20:00|6066.1|6065.1|6068.8|6067.8|6072.6|6071.6|6066.1|6065.1|733
1617261900000|2021-04-01 07:25:00|6068.6|6067.6|6067.8|6066.8|6072.1|6071.1|6066.6|6065.6|572
1617262200000|2021-04-01 07:30:00|6068.1|6067.1|6075.8|6074.8|6075.8|6074.8|6066.1|6065.1|465
1617262500000|2021-04-01 07:35:00|6076.1|6075.1|6074.8|6073.8|6076.3|6075.3|6073.6|6072.6|518
1617262800000|2021-04-01 07:40:00|6074.6|6073.6|6083.1|6082.1|6083.1|6082.1|6074.6|6073.6|570
1617263100000|2021-04-01 07:45:00|6083.6|6082.6|6083.6|6082.6|6086.3|6085.3|6080.6|6079.6|515
1617263400000|2021-04-01 07:50:00|6083.3|6082.3|6087.8|6086.8|6087.8|6086.8|6082.6|6081.6|307
1617263700000|2021-04-01 07:55:00|6088|6087|6089.8|6088.8|6091.8|6090.8|6088|6087|550
1617264000000|2021-04-01 08:00:00|6090|6089|6084.3|6083.3|6092.3|6091.3|6082.8|6081.8|460
1617264300000|2021-04-01 08:05:00|6084|6083|6086.8|6085.8|6087.3|6086.3|6081|6080|340
1617264600000|2021-04-01 08:10:00|6086.5|6085.5|6086|6085|6087.3|6086.3|6085.5|6084.5|247
1617264900000|2021-04-01 08:15:00|6085.8|6084.8|6086.5|6085.5|6086.8|6085.8|6082.5|6081.5|368
1617265200000|2021-04-01 08:20:00|6086.3|6085.3|6093.3|6092.3|6093.3|6092.3|6086.3|6085.3|331
1617265500000|2021-04-01 08:25:00|6093|6092|6091|6090|6094|6093|6089.8|6088.8|348
1617265800000|2021-04-01 08:30:00|6090.8|6089.8|6092.3|6091.3|6095|6094|6090.5|6089.5|433
1617266100000|2021-04-01 08:35:00|6092|6091|6090.8|6089.8|6093.3|6092.3|6089.5|6088.5|312
1617266400000|2021-04-01 08:40:00|6091|6090|6091.8|6090.8|6093.8|6092.8|6090.3|6089.3|281
1617266700000|2021-04-01 08:45:00|6092|6091|6091.8|6090.8|6092.8|6091.8|6090.3|6089.3|273
1617267000000|2021-04-01 08:50:00|6091.5|6090.5|6090.8|6089.8|6092.8|6091.8|6090.8|6089.8|253
1617267300000|2021-04-01 08:55:00|6091.3|6090.3|6094.3|6093.3|6095.8|6094.8|6090.8|6089.8|275
1617267600000|2021-04-01 09:00:00|6094.5|6093.5|6093.3|6092.3|6094.8|6093.8|6092.8|6091.8|168
1617267900000|2021-04-01 09:05:00|6093|6092|6093.5|6092.5|6095.5|6094.5|6092.8|6091.8|155
1617268200000|2021-04-01 09:10:00|6093.3|6092.3|6087|6086|6093.8|6092.8|6087|6086|282
1617268500000|2021-04-01 09:15:00|6086.8|6085.8|6085.5|6084.5|6087|6086|6083.8|6082.8|411
1617268800000|2021-04-01 09:20:00|6085.3|6084.3|6087.8|6086.8|6088.5|6087.5|6084.8|6083.8|164
1617269100000|2021-04-01 09:25:00|6087.5|6086.5|6085.8|6084.8|6088.3|6087.3|6085.3|6084.3|165
1617269400000|2021-04-01 09:30:00|6085.5|6084.5|6085.8|6084.8|6086.8|6085.8|6084.8|6083.8|157
1617269700000|2021-04-01 09:35:00|6085.5|6084.5|6089.8|6088.8|6090|6089|6085.5|6084.5|177
1617270000000|2021-04-01 09:40:00|6089.5|6088.5|6090.3|6089.3|6090.8|6089.8|6089|6088|141
1617270300000|2021-04-01 09:45:00|6090|6089|6089.5|6088.5|6091.3|6090.3|6089.3|6088.3|168
1617270600000|2021-04-01 09:50:00|6089.3|6088.3|6093.3|6092.3|6093.3|6092.3|6089.3|6088.3|278
1617270900000|2021-04-01 09:55:00|6093|6092|6092.8|6091.8|6094.3|6093.3|6090.3|6089.3|257
1617271200000|2021-04-01 10:00:00|6092.5|6091.5|6088.5|6087.5|6092.5|6091.5|6087.8|6086.8|125
1617271500000|2021-04-01 10:05:00|6088.3|6087.3|6086.3|6085.3|6089|6088|6085.5|6084.5|177
1617271800000|2021-04-01 10:10:00|6086|6085|6084.5|6083.5|6087|6086|6084.5|6083.5|121
1617272100000|2021-04-01 10:15:00|6084.3|6083.3|6085.3|6084.3|6085.8|6084.8|6084.3|6083.3|132
1617272400000|2021-04-01 10:20:00|6084.8|6083.8|6086.5|6085.5|6087.3|6086.3|6084.8|6083.8|116
1617272700000|2021-04-01 10:25:00|6086.3|6085.3|6081.8|6080.8|6086.8|6085.8|6081.5|6080.5|114
1617273000000|2021-04-01 10:30:00|6081.5|6080.5|6076.5|6075.5|6082|6081|6076.3|6075.3|269
1617273300000|2021-04-01 10:35:00|6076.3|6075.3|6077.3|6076.3|6077.8|6076.8|6075.3|6074.3|182
1617273600000|2021-04-01 10:40:00|6077|6076|6079.3|6078.3|6080|6079|6076.5|6075.5|179
1617273900000|2021-04-01 10:45:00|6079|6078|6079.5|6078.5|6080.8|6079.8|6078.8|6077.8|104
1617274200000|2021-04-01 10:50:00|6079.3|6078.3|6078.5|6077.5|6079.8|6078.8|6076.3|6075.3|189
1617274500000|2021-04-01 10:55:00|6078.3|6077.3|6077.5|6076.5|6078.3|6077.3|6076.3|6075.3|91
1617274800000|2021-04-01 11:00:00|6077.8|6076.8|6079.8|6078.8|6080.8|6079.8|6077.3|6076.3|134
1617275100000|2021-04-01 11:05:00|6079.5|6078.5|6082.8|6081.8|6083.8|6082.8|6079.5|6078.5|151
1617275400000|2021-04-01 11:10:00|6082.5|6081.5|6081.8|6080.8|6083.3|6082.3|6081.3|6080.3|124
1617275700000|2021-04-01 11:15:00|6081.5|6080.5|6082.3|6081.3|6082.5|6081.5|6078.8|6077.8|172
1617276000000|2021-04-01 11:20:00|6081.8|6080.8|6080.5|6079.5|6082.8|6081.8|6080.3|6079.3|89
1617276300000|2021-04-01 11:25:00|6080.3|6079.3|6082.8|6081.8|6083.3|6082.3|6079.5|6078.5|130
1617276600000|2021-04-01 11:30:00|6082.3|6081.3|6081.8|6080.8|6083.3|6082.3|6081.8|6080.8|161
1617276900000|2021-04-01 11:35:00|6082.3|6081.3|6085.5|6084.5|6086.3|6085.3|6081|6080|167
1617277200000|2021-04-01 11:40:00|6085.3|6084.3|6087.8|6086.8|6088.6|6087.6|6085.1|6084.1|172
1617277500000|2021-04-01 11:45:00|6087.6|6086.6|6090.6|6089.6|6091.6|6090.6|6087.6|6086.6|199
1617277800000|2021-04-01 11:50:00|6090.3|6089.3|6090.1|6089.1|6090.6|6089.6|6089.1|6088.1|135
1617278100000|2021-04-01 11:55:00|6090.3|6089.3|6090.6|6089.6|6091.1|6090.1|6089.6|6088.6|145
1617278400000|2021-04-01 12:00:00|6090.3|6089.3|6091.1|6090.1|6091.3|6090.3|6090.1|6089.1|121
1617278700000|2021-04-01 12:05:00|6090.8|6089.8|6092.6|6091.6|6093.1|6092.1|6090.6|6089.6|151
1617279000000|2021-04-01 12:10:00|6092.3|6091.3|6092.3|6091.3|6093.1|6092.1|6092.1|6091.1|131
1617279300000|2021-04-01 12:15:00|6092.1|6091.1|6095.1|6094.1|6095.1|6094.1|6092.1|6091.1|198
1617279600000|2021-04-01 12:20:00|6095.3|6094.3|6096.6|6095.6|6096.6|6095.6|6095.1|6094.1|205
1617279900000|2021-04-01 12:25:00|6096.3|6095.3|6096.1|6095.1|6096.6|6095.6|6095.1|6094.1|157
1617280200000|2021-04-01 12:30:00|6095.8|6094.8|6093.1|6092.1|6096.1|6095.1|6092.6|6091.6|320
1617280500000|2021-04-01 12:35:00|6093.3|6092.3|6092.6|6091.6|6093.6|6092.6|6092.1|6091.1|139
1617280800000|2021-04-01 12:40:00|6092.3|6091.3|6097.1|6096.1|6097.3|6096.3|6092.3|6091.3|275
1617281100000|2021-04-01 12:45:00|6096.8|6095.8|6100.6|6099.6|6101.3|6100.3|6096.8|6095.8|310
1617281400000|2021-04-01 12:50:00|6100.3|6099.3|6098.3|6097.3|6101.1|6100.1|6097.6|6096.6|511
1617281700000|2021-04-01 12:55:00|6098.6|6097.6|6097.6|6096.6|6098.6|6097.6|6096.1|6095.1|500
1617282000000|2021-04-01 13:00:00|6097.8|6096.8|6096.6|6095.6|6098.1|6097.1|6095.6|6094.6|414
1617282300000|2021-04-01 13:05:00|6096.8|6095.8|6094.1|6093.1|6097.1|6096.1|6093.6|6092.6|315
1617282600000|2021-04-01 13:10:00|6094.3|6093.3|6093.6|6092.6|6096.1|6095.1|6093.1|6092.1|372
1617282900000|2021-04-01 13:15:00|6093.8|6092.8|6094.3|6093.3|6095.1|6094.1|6092.3|6091.3|639
1617283200000|2021-04-01 13:20:00|6094.1|6093.1|6095.6|6094.6|6096.1|6095.1|6094.1|6093.1|162
1617283500000|2021-04-01 13:25:00|6095.8|6094.8|6096.6|6095.6|6097.1|6096.1|6094.1|6093.1|273
1617283800000|2021-04-01 13:30:00|6096.3|6095.3|6094.1|6093.1|6096.6|6095.6|6091.1|6090.1|633
1617284100000|2021-04-01 13:35:00|6093.8|6092.8|6092.8|6091.8|6094.6|6093.6|6092.3|6091.3|376
1617284400000|2021-04-01 13:40:00|6093.1|6092.1|6092.8|6091.8|6093.1|6092.1|6090.8|6089.8|409
1617284700000|2021-04-01 13:45:00|6092.6|6091.6|6093.8|6092.8|6096.6|6095.6|6092.6|6091.6|524
1617285000000|2021-04-01 13:50:00|6093.6|6092.6|6093.1|6092.1|6093.8|6092.8|6091.8|6090.8|409
1617285300000|2021-04-01 13:55:00|6092.8|6091.8|6095.3|6094.3|6095.6|6094.6|6092.3|6091.3|379
1617285600000|2021-04-01 14:00:00|6095.6|6094.6|6097.6|6096.6|6097.6|6096.6|6094.1|6093.1|535
1617285900000|2021-04-01 14:05:00|6097.8|6096.8|6097.6|6096.6|6100.1|6099.1|6097.6|6096.6|344
1617286200000|2021-04-01 14:10:00|6097.8|6096.8|6102|6101|6102.3|6101.3|6097.8|6096.8|340
1617286500000|2021-04-01 14:15:00|6101.8|6100.8|6106.3|6105.3|6106.3|6105.3|6100.8|6099.8|501
1617286800000|2021-04-01 14:20:00|6106|6105|6104|6103|6106.5|6105.5|6103.5|6102.5|432
1617287100000|2021-04-01 14:25:00|6103.8|6102.8|6103.8|6102.8|6106.5|6105.5|6103.5|6102.5|476
1617287400000|2021-04-01 14:30:00|6104.3|6103.3|6102.8|6101.8|6104.3|6103.3|6101.3|6100.3|390
1617287700000|2021-04-01 14:35:00|6103|6102|6103.5|6102.5|6105.3|6104.3|6103|6102|299
1617288000000|2021-04-01 14:40:00|6103.3|6102.3|6105.3|6104.3|6106.3|6105.3|6102.8|6101.8|329
1617288300000|2021-04-01 14:45:00|6105.5|6104.5|6102.8|6101.8|6105.5|6104.5|6102.8|6101.8|215
1617288600000|2021-04-01 14:50:00|6103.3|6102.3|6096.8|6095.8|6103.3|6102.3|6096.8|6095.8|461
1617288900000|2021-04-01 14:55:00|6096.5|6095.5|6102.5|6101.5|6102.5|6101.5|6095.8|6094.8|624
1617289200000|2021-04-01 15:00:00|6102|6101|6101.3|6100.3|6103.8|6102.8|6100.8|6099.8|484
1617289500000|2021-04-01 15:05:00|6101.5|6100.5|6101|6100|6102.8|6101.8|6100.8|6099.8|463
1617289800000|2021-04-01 15:10:00|6100.8|6099.8|6102|6101|6103.3|6102.3|6100.8|6099.8|354
1617290100000|2021-04-01 15:15:00|6102.3|6101.3|6103.5|6102.5|6104.8|6103.8|6101.8|6100.8|457
1617290400000|2021-04-01 15:20:00|6103.3|6102.3|6105.5|6104.5|6106.3|6105.3|6102.8|6101.8|608
1617290700000|2021-04-01 15:25:00|6105.3|6104.3|6105.5|6104.5|6106.3|6105.3|6102.3|6101.3|1040
1617291000000|2021-04-01 15:30:00|6106|6104|6102.5|6100.5|6108.8|6106.8|6102.5|6100.5|2113
1617291300000|2021-04-01 15:35:00|6104|6102|6106.8|6104.8|6108.5|6106.5|6101.3|6099.3|764
1617291600000|2021-04-01 15:40:00|6106.5|6104.5|6106.3|6104.3|6106.8|6104.8|6104.8|6102.8|248
1617291900000|2021-04-01 15:45:00|6106|6104|6105|6103|6107|6105|6103.8|6101.8|292
1617292200000|2021-04-01 15:50:00|6105.3|6103.3|6107.8|6105.8|6107.8|6105.8|6105.3|6103.3|82
1617292500000|2021-04-01 15:55:00|6108|6106|6108.3|6106.3|6109.5|6107.5|6107.5|6105.5|170
1617292800000|2021-04-01 16:00:00|6108|6106|6113.3|6111.3|6113.8|6111.8|6107.3|6105.3|253
1617293100000|2021-04-01 16:05:00|6113.5|6111.5|6115.5|6113.5|6116.3|6114.3|6113.3|6111.3|389
1617293400000|2021-04-01 16:10:00|6115.8|6113.8|6114.3|6112.3|6115.8|6113.8|6113.8|6111.8|144
1617293700000|2021-04-01 16:15:00|6114.5|6112.5|6116.3|6114.3|6117.3|6115.3|6114.5|6112.5|92
1617294000000|2021-04-01 16:20:00|6116.5|6114.5|6117.5|6115.5|6117.8|6115.8|6115.8|6113.8|69
1617294300000|2021-04-01 16:25:00|6117.8|6115.8|6118.8|6116.8|6118.8|6116.8|6117.3|6115.3|251
1617294600000|2021-04-01 16:30:00|6118.5|6116.5|6119.3|6117.3|6119.8|6117.8|6117.3|6115.3|186
1617294900000|2021-04-01 16:35:00|6119|6117|6116.5|6114.5|6119.3|6117.3|6116.3|6114.3|162
1617295200000|2021-04-01 16:40:00|6116.8|6114.8|6113.8|6111.8|6116.8|6114.8|6112.8|6110.8|162
1617295500000|2021-04-01 16:45:00|6114|6112|6115.5|6113.5|6115.8|6113.8|6114|6112|44
1617295800000|2021-04-01 16:50:00|6115.8|6113.8|6115.8|6113.8|6116|6114|6113.8|6111.8|73
1617296100000|2021-04-01 16:55:00|6116.3|6114.3|6115.3|6113.3|6117.5|6115.5|6115|6113|59
1617296400000|2021-04-01 17:00:00|6115.5|6113.5|6115|6113|6116|6114|6114.8|6112.8|25
1617296700000|2021-04-01 17:05:00|6114.8|6112.8|6114.8|6112.8|6114.8|6112.8|6113|6111|157
1617297000000|2021-04-01 17:10:00|6114.3|6112.3|6114.3|6112.3|6114.5|6112.5|6113.8|6111.8|69
1617297300000|2021-04-01 17:15:00|6114.5|6112.5|6112.5|6110.5|6114.8|6112.8|6111.8|6109.8|44
1617297600000|2021-04-01 17:20:00|6112.8|6110.8|6117.3|6115.3|6117.5|6115.5|6112.8|6110.8|99
1617297900000|2021-04-01 17:25:00|6117.5|6115.5|6114.8|6112.8|6118|6116|6114.8|6112.8|88
1617298200000|2021-04-01 17:30:00|6115|6113|6116.8|6114.8|6117.3|6115.3|6114.8|6112.8|33
1617298500000|2021-04-01 17:35:00|6116.5|6114.5|6116.8|6114.8|6117.5|6115.5|6116.3|6114.3|16
1617298800000|2021-04-01 17:40:00|6116.5|6114.5|6117.3|6115.3|6118.3|6116.3|6116.3|6114.3|39
1617299100000|2021-04-01 17:45:00|6116.8|6114.8|6116.8|6114.8|6116.8|6114.8|6115.8|6113.8|36
1617299400000|2021-04-01 17:50:00|6117|6115|6117.3|6115.3|6117.5|6115.5|6116.8|6114.8|29
1617299700000|2021-04-01 17:55:00|6117|6115|6117.3|6115.3|6117.5|6115.5|6117|6115|8
1617300000000|2021-04-01 18:00:00|6117.5|6115.5|6117.5|6115.5|6117.8|6115.8|6117|6115|11
1617300300000|2021-04-01 18:05:00|6117.3|6115.3|6117.3|6115.3|6118|6116|6117.3|6115.3|28
1617300600000|2021-04-01 18:10:00|6117.5|6115.5|6118.3|6116.3|6118.3|6116.3|6117.3|6115.3|34
1617300900000|2021-04-01 18:15:00|6118|6116|6118.3|6116.3|6118.3|6116.3|6117.8|6115.8|32
1617301200000|2021-04-01 18:20:00|6118|6116|6120.5|6118.5|6120.8|6118.8|6117.8|6115.8|39
1617301500000|2021-04-01 18:25:00|6120.8|6118.8|6119.3|6117.3|6120.8|6118.8|6118.8|6116.8|18
1617301800000|2021-04-01 18:30:00|6119.5|6117.5|6119.8|6117.8|6119.8|6117.8|6119.3|6117.3|21
1617302100000|2021-04-01 18:35:00|6120.3|6118.3|6120.8|6118.8|6121.3|6119.3|6119.8|6117.8|38
1617302400000|2021-04-01 18:40:00|6120.5|6118.5|6122|6120|6122.3|6120.3|6120.3|6118.3|45
1617302700000|2021-04-01 18:45:00|6122.3|6120.3|6122|6120|6122.5|6120.5|6120.5|6118.5|20
1617303000000|2021-04-01 18:50:00|6122.3|6120.3|6121.8|6119.8|6122.8|6120.8|6121.8|6119.8|20
1617303300000|2021-04-01 18:55:00|6121.5|6119.5|6122.8|6120.8|6123|6121|6121.3|6119.3|18
1617303600000|2021-04-01 19:00:00|6122.5|6120.5|6122.8|6120.8|6123.3|6121.3|6121.3|6119.3|37
1617303900000|2021-04-01 19:05:00|6122.5|6120.5|6124.3|6122.3|6124.3|6122.3|6121|6119|44
1617304200000|2021-04-01 19:10:00|6124.5|6122.5|6123.5|6121.5|6125.3|6123.3|6123|6121|49
1617304500000|2021-04-01 19:15:00|6123.3|6121.3|6123.8|6121.8|6125|6123|6121.3|6119.3|59
1617304800000|2021-04-01 19:20:00|6123.5|6121.5|6123.3|6121.3|6123.8|6121.8|6122.3|6120.3|42
1617305100000|2021-04-01 19:25:00|6123.5|6121.5|6126.3|6124.3|6126.3|6124.3|6123.3|6121.3|69
1617305400000|2021-04-01 19:30:00|6126|6124|6128.3|6126.3|6128.8|6126.8|6125.5|6123.5|47
1617305700000|2021-04-01 19:35:00|6128|6126|6126.5|6124.5|6128.8|6126.8|6125.3|6123.3|53
1617306000000|2021-04-01 19:40:00|6126.3|6124.3|6126.5|6124.5|6126.8|6124.8|6125.5|6123.5|46
1617306300000|2021-04-01 19:45:00|6126.8|6124.8|6130.3|6128.3|6131|6129|6126.8|6124.8|302
1617306600000|2021-04-01 19:50:00|6130|6128|6135.3|6133.3|6135.3|6133.3|6129.3|6127.3|311
1617306900000|2021-04-01 19:55:00|6135.8|6133.8|6142|6140|6147.3|6145.3|6133.3|6131.3|548
1617307200000|2021-04-01 20:00:00|6139.8|6135.8|6140.8|6136.8|6141.6|6137.6|6137.3|6133.3|0
1617307500000|2021-04-01 20:05:00|6141.1|6137.1|6141.3|6137.3|6141.5|6137.5|6140.7|6136.7|0
1617307800000|2021-04-01 20:10:00|6141.1|6137.1|6143.2|6139.2|6143.7|6139.7|6141.1|6137.1|0
1617308100000|2021-04-01 20:15:00|6143.3|6139.3|6142.6|6138.6|6143.6|6139.6|6142.2|6138.2|0
1617308400000|2021-04-01 20:20:00|6142.7|6138.7|6142|6138|6142.8|6138.8|6142|6138|0
1617308700000|2021-04-01 20:25:00|6142.1|6138.1|6141.1|6137.1|6142.1|6138.1|6141.1|6137.1|0
1617309000000|2021-04-01 20:30:00|6141.5|6137.5|6142.2|6138.2|6142.9|6138.9|6141.2|6137.2|0
1617309300000|2021-04-01 20:35:00|6141.9|6137.9|6141.9|6137.9|6142.2|6138.2|6141.5|6137.5|0
1617309600000|2021-04-01 20:40:00|6141.3|6137.3|6143.1|6139.1|6143.1|6139.1|6141.3|6137.3|0
1617309900000|2021-04-01 20:45:00|6143.2|6139.2|6142.5|6138.5|6143.5|6139.5|6142.1|6138.1|0
1617310200000|2021-04-01 20:50:00|6142.4|6138.4|6142.1|6138.1|6142.5|6138.5|6141.7|6137.7|0
1617310500000|2021-04-01 20:55:00|6142|6138|6142.2|6138.2|6142.8|6138.8|6141.7|6137.7|0
1617310800000|2021-04-01 21:00:00|6142|6138|6141.8|6137.8|6142.1|6138.1|6141.8|6137.8|0
1617311400000|2021-04-01 21:10:00|6141.7|6137.7|6141.7|6137.7|6141.7|6137.7|6141.7|6137.7|0
1617313500000|2021-04-01 21:45:00|6141.8|6137.8|6141.8|6137.8|6141.8|6137.8|6141.8|6137.8|0
1617314400000|2021-04-01 22:00:00|6141.9|6137.9|6142.1|6138.1|6142.8|6138.8|6139.7|6135.7|0
1617314700000|2021-04-01 22:05:00|6142.4|6138.4|6140.3|6136.3|6142.4|6138.4|6140.3|6136.3|0
1617315000000|2021-04-01 22:10:00|6140.2|6136.2|6139.9|6135.9|6140.6|6136.6|6139.9|6135.9|0
1617315300000|2021-04-01 22:15:00|6139.6|6135.6|6140.5|6136.5|6140.6|6136.6|6139.6|6135.6|0
1617315600000|2021-04-01 22:20:00|6140.6|6136.6|6139.9|6135.9|6141.9|6137.9|6139.9|6135.9|0
1617315900000|2021-04-01 22:25:00|6140.1|6136.1|6141.3|6137.3|6141.3|6137.3|6139.9|6135.9|0
1617316200000|2021-04-01 22:30:00|6141.4|6137.4|6142.2|6138.2|6143|6139|6141.3|6137.3|0
1617316500000|2021-04-01 22:35:00|6142.3|6138.3|6142.2|6138.2|6142.5|6138.5|6141.9|6137.9|0
1617316800000|2021-04-01 22:40:00|6142.3|6138.3|6142.2|6138.2|6142.4|6138.4|6141.9|6137.9|0
1617317100000|2021-04-01 22:45:00|6142.3|6138.3|6142.5|6138.5|6142.5|6138.5|6142.3|6138.3|0
1617317400000|2021-04-01 22:50:00|6142.6|6138.6|6142.3|6138.3|6142.6|6138.6|6142.3|6138.3|0
1617317700000|2021-04-01 22:55:00|6142.6|6138.6|6142.6|6138.6|6142.6|6138.6|6142.6|6138.6|0
1617318000000|2021-04-01 23:00:00|6142.5|6138.5|6144.6|6140.6|6145.4|6141.4|6142.3|6138.3|0
1617318300000|2021-04-01 23:05:00|6144.7|6140.7|6143.7|6139.7|6144.7|6140.7|6143.4|6139.4|0
1617318600000|2021-04-01 23:10:00|6143.4|6139.4|6143.7|6139.7|6144|6140|6143.1|6139.1|0
1617318900000|2021-04-01 23:15:00|6143.9|6139.9|6142.9|6139.9|6144|6140.4|6142.9|6139.9|0
1617319200000|2021-04-01 23:20:00|6142.8|6139.8|6143.1|6140.1|6143.2|6140.2|6142.6|6139.6|0
1617319500000|2021-04-01 23:25:00|6143.2|6140.2|6142.9|6139.9|6143.2|6140.2|6142.9|6139.9|0
1617319800000|2021-04-01 23:30:00|6143|6140|6142.9|6139.9|6143.5|6140.5|6142.9|6139.9|0
1617320100000|2021-04-01 23:35:00|6142.8|6139.8|6144|6141|6144.2|6141.2|6142.6|6139.6|0
1617320400000|2021-04-01 23:40:00|6143.8|6140.8|6143.8|6140.8|6144.2|6141.2|6143.5|6140.5|0
1617320700000|2021-04-01 23:45:00|6143.9|6140.9|6143.5|6140.5|6144.2|6141.2|6143.5|6140.5|0
1617321000000|2021-04-01 23:50:00|6143.6|6140.6|6143.8|6140.8|6144.1|6141.1|6143.5|6140.5|0
1617321300000|2021-04-01 23:55:00|6143.9|6140.9|6143.9|6140.9|6144.2|6141.2|6143.9|6140.9|0
1617321600000|2021-04-02 00:00:00|6143.7|6140.7|6143.9|6140.9|6144.2|6141.2|6143.3|6140.3|0
1617321900000|2021-04-02 00:05:00|6144|6141|6144.3|6141.3|6144.3|6141.3|6143.9|6140.9|0
1617322200000|2021-04-02 00:10:00|6144.2|6141.2|6144|6141|6144.3|6141.3|6143.6|6140.6|0
1617322500000|2021-04-02 00:15:00|6144.3|6141.3|6143.6|6140.6|6144.3|6141.3|6143.6|6140.6|0
1617322800000|2021-04-02 00:20:00|6143.3|6140.3|6143.3|6140.3|6143.7|6140.7|6142.7|6139.7|0
1617323100000|2021-04-02 00:25:00|6143|6140|6143.6|6140.6|6143.6|6140.6|6142.8|6139.8|0
1617323400000|2021-04-02 00:30:00|6143.9|6140.9|6143.9|6140.9|6143.9|6140.9|6143.3|6140.3|0
1617323700000|2021-04-02 00:35:00|6143.8|6140.8|6143.9|6140.9|6144.2|6141.2|6143.6|6140.6|0
1617324000000|2021-04-02 00:40:00|6144.2|6141.2|6143.9|6140.9|6144.2|6141.2|6143.9|6140.9|0
1617324300000|2021-04-02 00:45:00|6144.2|6141.2|6144.3|6141.3|6144.3|6141.3|6144.2|6141.2|0
1617324600000|2021-04-02 00:50:00|6144.2|6141.2|6144|6141|6144.3|6141.3|6144|6141|0
1617324900000|2021-04-02 00:55:00|6144.3|6141.3|6144|6141|6144.3|6141.3|6144|6141|0
1617325200000|2021-04-02 01:00:00|6144.3|6141.3|6144.3|6141.3|6144.3|6141.3|6144|6141|0
1617325500000|2021-04-02 01:05:00|6144.2|6141.2|6144.3|6141.3|6144.3|6141.3|6144|6141|0
1617325800000|2021-04-02 01:10:00|6144.7|6141.7|6144.3|6141.3|6145.1|6142.1|6144.3|6141.3|0
1617326100000|2021-04-02 01:15:00|6144.2|6141.2|6143.4|6140.4|6144.2|6141.2|6143|6140|0
1617326400000|2021-04-02 01:20:00|6143.5|6140.5|6143.7|6140.7|6143.7|6140.7|6143.5|6140.5|0
1617327300000|2021-04-02 01:35:00|6143.6|6140.6|6143|6140|6143.7|6140.7|6142.7|6139.7|0
1617327600000|2021-04-02 01:40:00|6142.7|6139.7|6143|6140|6143.3|6140.3|6142.6|6139.6|0
1617327900000|2021-04-02 01:45:00|6143.1|6140.1|6143.3|6140.3|6143.6|6140.6|6143.1|6140.1|0
1617328200000|2021-04-02 01:50:00|6143|6140|6143.6|6140.6|6143.6|6140.6|6143|6140|0
1617328500000|2021-04-02 01:55:00|6143.7|6140.7|6143.6|6140.6|6143.9|6140.9|6143.6|6140.6|0
1617328800000|2021-04-02 02:00:00|6143.3|6140.3|6143.6|6140.6|6143.6|6140.6|6143.3|6140.3|0
1617329100000|2021-04-02 02:05:00|6143.3|6140.3|6142.6|6139.6|6143.6|6140.6|6142.6|6139.6|0
1617329400000|2021-04-02 02:10:00|6142.5|6139.5|6142.6|6139.6|6142.6|6139.6|6141.9|6138.9|0
1617329700000|2021-04-02 02:15:00|6142.5|6139.5|6143.3|6140.3|6143.3|6140.3|6142.4|6139.4|0
1617330000000|2021-04-02 02:20:00|6143.2|6140.2|6143|6140|6143.3|6140.3|6143|6140|0
1617330300000|2021-04-02 02:25:00|6143.1|6140.1|6143.3|6140.3|6143.3|6140.3|6143|6140|0
1617330600000|2021-04-02 02:30:00|6143|6140|6144.3|6141.3|6144.3|6141.3|6143|6140|0
1617330900000|2021-04-02 02:35:00|6144.6|6141.6|6144.6|6141.6|6145.3|6142.3|6144.3|6141.3|0
1617331200000|2021-04-02 02:40:00|6144.5|6141.5|6144.6|6141.6|6145|6142|6143.9|6140.9|0
1617331500000|2021-04-02 02:45:00|6144.9|6141.9|6144.6|6141.6|6144.9|6141.9|6144.6|6141.6|0
1617331800000|2021-04-02 02:50:00|6144.5|6141.5|6144.6|6141.6|6144.6|6141.6|6144.3|6141.3|0
1617332100000|2021-04-02 02:55:00|6144.3|6141.3|6144.6|6141.6|6144.6|6141.6|6144.3|6141.3|0
1617332400000|2021-04-02 03:00:00|6144.5|6141.5|6144.6|6141.6|6144.6|6141.6|6144.3|6141.3|0
1617332700000|2021-04-02 03:05:00|6144.5|6141.5|6144.6|6141.6|6144.6|6141.6|6144.3|6141.3|0
1617333000000|2021-04-02 03:10:00|6144.3|6141.3|6144.3|6141.3|6144.3|6141.3|6144|6141|0
1617333300000|2021-04-02 03:15:00|6144|6141|6144|6141|6144.3|6141.3|6144|6141|0
1617333600000|2021-04-02 03:20:00|6144.1|6141.1|6144.3|6141.3|6144.3|6141.3|6144.1|6141.1|0
1617334200000|2021-04-02 03:30:00|6144.4|6141.4|6144.3|6141.3|6144.5|6141.5|6144.3|6141.3|0
1617334500000|2021-04-02 03:35:00|6144.4|6141.4|6144.3|6141.3|6144.5|6141.5|6144.3|6141.3|0
1617334800000|2021-04-02 03:40:00|6144.4|6141.4|6144.3|6141.3|6144.6|6141.6|6144.3|6141.3|0
1617335100000|2021-04-02 03:45:00|6144.4|6141.4|6144.6|6141.6|6144.6|6141.6|6144.3|6141.3|0
1617335400000|2021-04-02 03:50:00|6144.3|6141.3|6144.6|6141.6|6144.6|6141.6|6144.3|6141.3|0
1617336000000|2021-04-02 04:00:00|6144.7|6141.7|6144.6|6141.6|6145.1|6142.1|6144.6|6141.6|0
1617336300000|2021-04-02 04:05:00|6144.7|6141.7|6144.6|6141.6|6145.1|6142.1|6144.6|6141.6|0
1617336600000|2021-04-02 04:10:00|6144.7|6141.7|6144.7|6141.7|6145.1|6142.1|6144.7|6141.7|0
1617336900000|2021-04-02 04:15:00|6144.6|6141.6|6144.7|6141.7|6144.7|6141.7|6144.3|6141.3|0
1617338400000|2021-04-02 04:40:00|6144.6|6141.6|6144.6|6141.6|6144.6|6141.6|6144.6|6141.6|0
1617339000000|2021-04-02 04:50:00|6144.3|6141.3|6144.5|6141.5|6144.5|6141.5|6144.2|6141.2|0
1617339300000|2021-04-02 04:55:00|6144.9|6141.9|6144.9|6141.9|6144.9|6141.9|6144.9|6141.9|0
1617339600000|2021-04-02 05:00:00|6144.5|6141.5|6144.1|6141.1|6144.9|6141.9|6144.1|6141.1|0
1617339900000|2021-04-02 05:05:00|6143.8|6140.8|6143.5|6140.5|6143.8|6140.8|6143.5|6140.5|0
1617340200000|2021-04-02 05:10:00|6143.8|6140.8|6144.1|6141.1|6144.1|6141.1|6143.5|6140.5|0
1617340500000|2021-04-02 05:15:00|6144|6141|6144.1|6141.1|6144.1|6141.1|6143.7|6140.7|0
1617340800000|2021-04-02 05:20:00|6144|6141|6143.7|6140.7|6144.1|6141.1|6143.4|6140.4|0
1617341100000|2021-04-02 05:25:00|6143.8|6140.8|6144|6141|6144|6141|6143.8|6140.8|0
1617341400000|2021-04-02 05:30:00|6144.1|6141.1|6144.3|6141.3|6144.3|6141.3|6144|6141|0
1617341700000|2021-04-02 05:35:00|6144.2|6141.2|6144.1|6141.1|6144.4|6141.4|6143.8|6140.8|0
1617342000000|2021-04-02 05:40:00|6143.9|6140.9|6144.1|6141.1|6144.1|6141.1|6143.8|6140.8|0
1617342300000|2021-04-02 05:45:00|6144.4|6141.4|6144.9|6141.9|6144.9|6141.9|6144.4|6141.4|0
1617342600000|2021-04-02 05:50:00|6145|6142|6146.9|6143.9|6146.9|6143.9|6144.8|6141.8|0
1617342900000|2021-04-02 05:55:00|6147|6144|6148.6|6145.6|6149.2|6146.2|6147|6144|0
1617343200000|2021-04-02 06:00:00|6147.4|6144.4|6149.7|6145.7|6149.7|6145.7|6147.4|6143.9|0
1617343500000|2021-04-02 06:05:00|6149.4|6145.4|6149.4|6145.4|6149.4|6145.4|6148.7|6144.7|0
1617343800000|2021-04-02 06:10:00|6149.7|6145.7|6150.6|6146.6|6150.9|6146.9|6149.7|6145.7|0
1617344100000|2021-04-02 06:15:00|6151|6147|6151|6147|6151.8|6147.8|6151|6147|0
1617344400000|2021-04-02 06:20:00|6150.8|6146.8|6150.3|6146.3|6151|6147|6150.1|6146.1|0
1617344700000|2021-04-02 06:25:00|6150.5|6146.5|6149.4|6145.4|6150.7|6146.7|6149|6145|0
1617345000000|2021-04-02 06:30:00|6149|6145|6148.9|6144.9|6149.2|6145.2|6148.5|6144.5|0
1617345300000|2021-04-02 06:35:00|6149.2|6145.2|6148.5|6144.5|6149.2|6145.2|6148.5|6144.5|0
1617345600000|2021-04-02 06:40:00|6148.9|6144.9|6148.5|6144.5|6149.2|6145.2|6148.5|6144.5|0
1617345900000|2021-04-02 06:45:00|6148.9|6144.9|6148.8|6144.8|6149|6145|6148.5|6144.5|0
1617346200000|2021-04-02 06:50:00|6149.1|6145.1|6148.8|6144.8|6149.1|6145.1|6148.7|6144.7|0
1617346500000|2021-04-02 06:55:00|6148.5|6144.5|6148.5|6144.5|6148.5|6144.5|6148.5|6144.5|0
1617346800000|2021-04-02 07:00:00|6148.1|6144.1|6149.2|6145.2|6149.2|6145.2|6148.1|6144.1|0
1617347100000|2021-04-02 07:05:00|6149.1|6145.1|6149.5|6145.5|6149.5|6145.5|6148.4|6144.4|0
1617347400000|2021-04-02 07:10:00|6149.3|6145.3|6149.4|6145.4|6149.4|6145.4|6148.7|6144.7|0
1617347700000|2021-04-02 07:15:00|6149.1|6145.1|6149.8|6145.8|6149.8|6145.8|6148.7|6144.7|0
1617348000000|2021-04-02 07:20:00|6149.6|6145.6|6149|6145|6149.8|6145.8|6149|6145|0
1617348300000|2021-04-02 07:25:00|6148.7|6144.7|6149|6145|6149|6145|6148.6|6144.6|0
1617348600000|2021-04-02 07:30:00|6149.3|6145.3|6149.3|6145.3|6149.7|6145.7|6149.3|6145.3|0
1617348900000|2021-04-02 07:35:00|6149.1|6145.1|6149.2|6145.2|6149.6|6145.6|6148.5|6144.5|0
1617349200000|2021-04-02 07:40:00|6149.4|6145.4|6149.2|6145.2|6149.6|6145.6|6148.9|6144.9|0
1617349500000|2021-04-02 07:45:00|6149|6145|6148.8|6144.8|6149.2|6145.2|6148.8|6144.8|0
1617349800000|2021-04-02 07:50:00|6148.5|6144.5|6148.8|6144.8|6148.8|6144.8|6148.5|6144.5|0
1617350100000|2021-04-02 07:55:00|6148.9|6144.9|6148.5|6144.5|6148.9|6144.9|6148.5|6144.5|0
1617350400000|2021-04-02 08:00:00|6148.7|6144.7|6148.9|6144.9|6148.9|6144.9|6148.5|6144.5|0
1617350700000|2021-04-02 08:05:00|6148.7|6144.7|6148.9|6144.9|6148.9|6144.9|6148.5|6144.5|0
1617351000000|2021-04-02 08:10:00|6148.5|6144.5|6148.3|6144.3|6148.6|6144.6|6147.9|6143.9|0
1617351300000|2021-04-02 08:15:00|6148.4|6144.4|6147|6143|6148.4|6144.4|6147|6143|0
1617351600000|2021-04-02 08:20:00|6146.7|6142.7|6148.1|6144.1|6148.2|6144.2|6146.3|6142.3|0
1617351900000|2021-04-02 08:25:00|6148.4|6144.4|6147.9|6143.9|6148.7|6144.7|6147.9|6143.9|0
1617352200000|2021-04-02 08:30:00|6148|6144|6148.3|6144.3|6148.3|6144.3|6148|6144|0
1617352500000|2021-04-02 08:35:00|6148.5|6144.5|6148.6|6144.6|6148.6|6144.6|6148.3|6144.3|0
1617352800000|2021-04-02 08:40:00|6148.7|6144.7|6148.7|6144.7|6148.7|6144.7|6148.7|6144.7|0
1617353100000|2021-04-02 08:45:00|6148.6|6144.6|6148.6|6144.6|6149|6145|6148.3|6144.3|0
1617353400000|2021-04-02 08:50:00|6148.3|6144.3|6149|6145|6149|6145|6148.3|6144.3|0
1617353700000|2021-04-02 08:55:00|6149.3|6145.3|6151.8|6147.8|6151.9|6147.9|6149.3|6145.3|0
1617354000000|2021-04-02 09:00:00|6151.1|6147.1|6150.8|6146.8|6151.1|6147.1|6150.5|6146.5|0
1617354300000|2021-04-02 09:05:00|6150.5|6146.5|6150.1|6146.1|6150.5|6146.5|6150.1|6146.1|0
1617354600000|2021-04-02 09:10:00|6150.5|6146.5|6150.1|6146.1|6150.5|6146.5|6150.1|6146.1|0
1617354900000|2021-04-02 09:15:00|6150.3|6146.3|6149.8|6145.8|6150.3|6146.3|6149.8|6145.8|0
1617355200000|2021-04-02 09:20:00|6149.6|6145.6|6149.8|6145.8|6149.8|6145.8|6149.4|6145.4|0
1617355500000|2021-04-02 09:25:00|6149.4|6145.4|6149.5|6145.5|6149.8|6145.8|6149.4|6145.4|0
1617355800000|2021-04-02 09:30:00|6149.3|6145.3|6148.8|6144.8|6149.5|6145.5|6148.4|6144.4|0
1617356100000|2021-04-02 09:35:00|6148.9|6144.9|6149.8|6145.8|6149.8|6145.8|6148.8|6144.8|0
1617356400000|2021-04-02 09:40:00|6149.5|6145.5|6149.5|6145.5|6149.5|6145.5|6149.1|6145.1|0
1617356700000|2021-04-02 09:45:00|6149.1|6145.1|6149.8|6145.8|6149.8|6145.8|6149.1|6145.1|0
1617357000000|2021-04-02 09:50:00|6149.5|6145.5|6149.8|6145.8|6149.8|6145.8|6149.5|6145.5|0
1617357300000|2021-04-02 09:55:00|6150|6146|6150.5|6146.5|6150.5|6146.5|6149.8|6145.8|0
1617357600000|2021-04-02 10:00:00|6150.7|6146.7|6150.5|6146.5|6150.8|6146.8|6150.5|6146.5|0
1617357900000|2021-04-02 10:05:00|6150.2|6146.2|6150.1|6146.1|6150.2|6146.2|6149.8|6145.8|0
1617358200000|2021-04-02 10:10:00|6149.8|6145.8|6149.8|6145.8|6149.8|6145.8|6149.8|6145.8|0
1617358500000|2021-04-02 10:15:00|6149.4|6145.4|6149.4|6145.4|6149.8|6145.8|6149.4|6145.4|0
1617358800000|2021-04-02 10:20:00|6149.3|6145.3|6149.4|6145.4|6149.4|6145.4|6149.1|6145.1|0
1617359100000|2021-04-02 10:25:00|6149.1|6145.1|6148.7|6144.7|6149.4|6145.4|6148.4|6144.4|0
1617359400000|2021-04-02 10:30:00|6148.9|6144.9|6148.4|6144.4|6149.1|6145.1|6148.4|6144.4|0
1617359700000|2021-04-02 10:35:00|6148.1|6144.1|6147.6|6143.6|6149|6145|6147.3|6143.3|0
1617360000000|2021-04-02 10:40:00|6148|6144|6148.3|6144.3|6148.3|6144.3|6147.6|6143.6|0
1617360300000|2021-04-02 10:45:00|6148.6|6144.6|6150.4|6146.4|6150.4|6146.4|6148.6|6144.6|0
1617360600000|2021-04-02 10:50:00|6150.6|6146.6|6149.4|6145.4|6150.7|6146.7|6149.4|6145.4|0
1617360900000|2021-04-02 10:55:00|6149.3|6145.3|6151.4|6147.4|6151.4|6147.4|6149.3|6145.3|0
1617361200000|2021-04-02 11:00:00|6151.1|6147.1|6150.7|6146.7|6151.8|6147.8|6150.6|6146.6|0
1617361500000|2021-04-02 11:05:00|6150.4|6146.4|6150|6146|6150.4|6146.4|6150|6146|0
1617361800000|2021-04-02 11:10:00|6150.1|6146.1|6150.1|6146.1|6150.8|6146.8|6150.1|6146.1|0
1617362100000|2021-04-02 11:15:00|6149.7|6145.7|6149.7|6145.7|6150.1|6146.1|6149.7|6145.7|0
1617362400000|2021-04-02 11:20:00|6150.1|6146.1|6150.8|6146.8|6150.8|6146.8|6149.7|6145.7|0
1617363000000|2021-04-02 11:30:00|6151.1|6147.1|6151.2|6147.2|6151.6|6147.6|6151.1|6147.1|0
1617363300000|2021-04-02 11:35:00|6151.6|6147.6|6151.6|6147.6|6151.7|6147.7|6151.2|6147.2|0
1617363600000|2021-04-02 11:40:00|6151.2|6147.2|6151.4|6147.4|6151.6|6147.6|6151.2|6147.2|0
1617363900000|2021-04-02 11:45:00|6151.6|6147.6|6151.6|6147.6|6151.9|6147.9|6151.2|6147.2|0
1617364200000|2021-04-02 11:50:00|6151.9|6147.9|6151.9|6147.9|6151.9|6147.9|6151.2|6147.2|0
1617364500000|2021-04-02 11:55:00|6151.8|6147.8|6152.6|6148.6|6152.6|6148.6|6151.6|6147.6|0
1617364800000|2021-04-02 12:00:00|6153.3|6149.3|6152.9|6148.9|6153.9|6149.9|6152.6|6148.6|0
1617365100000|2021-04-02 12:05:00|6153.1|6149.1|6152.5|6148.5|6154.3|6150.3|6152.5|6148.5|0
1617365400000|2021-04-02 12:10:00|6152.7|6148.7|6151.4|6147.4|6152.9|6148.9|6150.7|6146.7|0
1617365700000|2021-04-02 12:15:00|6151.2|6147.2|6151.2|6147.2|6152.4|6148.4|6151.1|6147.1|0
1617366000000|2021-04-02 12:20:00|6151.1|6147.1|6153.8|6149.8|6154.5|6150.5|6151.1|6147.1|0
1617366300000|2021-04-02 12:25:00|6154.2|6150.2|6153.1|6149.1|6154.8|6150.8|6151.5|6147.5|0
1617366600000|2021-04-02 12:30:00|6153|6149|6160.1|6156.1|6169|6165|6150.7|6146.7|0
1617366900000|2021-04-02 12:35:00|6160.5|6156.5|6162.5|6158.5|6167.5|6163.5|6159.8|6155.8|0
1617367200000|2021-04-02 12:40:00|6160.1|6156.1|6166.7|6162.7|6166.7|6162.7|6159|6155|0
1617367500000|2021-04-02 12:45:00|6167.1|6163.1|6167|6163|6172.4|6168.4|6165.7|6161.7|0
1617367800000|2021-04-02 12:50:00|6166.6|6162.6|6166.5|6162.5|6167.7|6163.7|6165.5|6161.5|0
1617368100000|2021-04-02 12:55:00|6167.1|6163.1|6163.9|6159.9|6167.6|6163.6|6162.2|6158.2|0
1617368400000|2021-04-02 13:00:00|6163.7|6159.7|6161.1|6157.1|6164.1|6160.1|6160.9|6156.9|0
1617368700000|2021-04-02 13:05:00|6161.5|6157.5|6156.9|6152.9|6162.2|6158.2|6155|6151|0
1617369000000|2021-04-02 13:10:00|6157.1|6153.1|6155.6|6151.6|6157.8|6153.8|6153.8|6149.8|0
1617573600000|2021-04-04 22:00:00|6152.5|6148.5|6152.5|6148.5|6153.9|6149.9|6149.7|6145.7|0
1617573900000|2021-04-04 22:05:00|6152.4|6148.4|6152.1|6148.1|6152.7|6148.7|6150.8|6146.8|0
1617574200000|2021-04-04 22:10:00|6152.4|6148.4|6151|6147|6152.7|6148.7|6149.3|6145.3|0
1617574500000|2021-04-04 22:15:00|6151.1|6147.1|6154|6150|6154|6150|6151.1|6147.1|0
1617574800000|2021-04-04 22:20:00|6154.1|6150.1|6153.1|6149.1|6154.4|6150.4|6152.7|6148.7|0
1617575100000|2021-04-04 22:25:00|6153.2|6149.2|6152.4|6148.4|6154.1|6150.1|6151.2|6147.2|0
1617575400000|2021-04-04 22:30:00|6152.1|6148.1|6149|6145|6152.4|6148.4|6148.7|6144.7|0
1617575700000|2021-04-04 22:35:00|6148.7|6144.7|6151|6147|6151|6147|6148.7|6144.7|0
1617576000000|2021-04-04 22:40:00|6150.7|6146.7|6150.4|6146.4|6152.4|6148.4|6149|6145|0
1617576300000|2021-04-04 22:45:00|6150.7|6146.7|6150.8|6146.8|6151.5|6147.5|6150.1|6146.1|0
1617576600000|2021-04-04 22:50:00|6150.7|6146.7|6149.5|6145.5|6150.7|6146.7|6149|6145|0
1617576900000|2021-04-04 22:55:00|6149.4|6145.4|6151.4|6147.4|6153.8|6149.8|6149.4|6145.4|0
1617577200000|2021-04-04 23:00:00|6151.5|6147.5|6152|6148|6153.4|6149.4|6151.4|6147.4|0
1617577500000|2021-04-04 23:05:00|6151.9|6147.9|6151.7|6147.7|6152.6|6148.6|6151.4|6147.4|0
1617577800000|2021-04-04 23:10:00|6151.6|6147.6|6153.1|6149.1|6153.4|6149.4|6150.9|6146.9|0
1617578100000|2021-04-04 23:15:00|6153.4|6149.4|6154.9|6151.9|6154.9|6151.9|6151.5|6148.5|0
1617578400000|2021-04-04 23:20:00|6154.7|6151.7|6156.1|6153.1|6156.9|6153.9|6154.6|6151.6|0
1617578700000|2021-04-04 23:25:00|6156|6153|6156.7|6153.7|6158|6155|6155.7|6152.7|0
1617579000000|2021-04-04 23:30:00|6156.8|6153.8|6157.3|6154.3|6159|6156|6156.8|6153.8|0
1617579300000|2021-04-04 23:35:00|6157.4|6154.4|6160.2|6157.2|6160.2|6157.2|6157|6154|0
1617579600000|2021-04-04 23:40:00|6160.1|6157.1|6160.5|6157.5|6160.5|6157.5|6159.4|6156.4|0
1617579900000|2021-04-04 23:45:00|6160.2|6157.2|6160.1|6157.1|6160.7|6157.7|6159.3|6156.3|0
1617580200000|2021-04-04 23:50:00|6160.2|6157.2|6162.1|6159.1|6162.8|6159.8|6160.1|6157.1|0
1617580500000|2021-04-04 23:55:00|6161.8|6158.8|6161.4|6158.4|6162.8|6159.8|6161.1|6158.1|0
1617580800000|2021-04-05 00:00:00|6161.5|6158.5|6160.7|6157.7|6161.7|6158.7|6158.7|6155.7|0
1617581100000|2021-04-05 00:05:00|6160.6|6157.6|6159.3|6156.3|6161.7|6158.7|6159.3|6156.3|0
1617581400000|2021-04-05 00:10:00|6159.7|6156.7|6157.2|6154.2|6159.7|6156.7|6156.9|6153.9|0
1617581700000|2021-04-05 00:15:00|6157.1|6154.1|6157.2|6154.2|6158|6155|6156.6|6153.6|0
1617582000000|2021-04-05 00:20:00|6156.9|6153.9|6157.2|6154.2|6157.5|6154.5|6156.6|6153.6|0
1617582300000|2021-04-05 00:25:00|6156.9|6153.9|6158.3|6155.3|6158.3|6155.3|6156.3|6153.3|0
1617582600000|2021-04-05 00:30:00|6158.4|6155.4|6161|6158|6161|6158|6158|6155|0
1617582900000|2021-04-05 00:35:00|6161.4|6158.4|6160.3|6157.3|6161.7|6158.7|6160.2|6157.2|0
1617583200000|2021-04-05 00:40:00|6160|6157|6160.7|6157.7|6161|6158|6159|6156|0
1617583500000|2021-04-05 00:45:00|6160.6|6157.6|6160|6157|6160.7|6157.7|6159.7|6156.7|0
1617583800000|2021-04-05 00:50:00|6160.1|6157.1|6160.3|6157.3|6161|6158|6159.3|6156.3|0
1617584100000|2021-04-05 00:55:00|6160|6157|6159.7|6156.7|6160.3|6157.3|6159.3|6156.3|0
1617584400000|2021-04-05 01:00:00|6159.8|6156.8|6159|6156|6160|6157|6158.6|6155.6|0
1617584700000|2021-04-05 01:05:00|6158.9|6155.9|6159|6156|6159.3|6156.3|6158.6|6155.6|0
1617585000000|2021-04-05 01:10:00|6159.3|6156.3|6158.6|6155.6|6159.3|6156.3|6158.6|6155.6|0
1617585300000|2021-04-05 01:15:00|6158.3|6155.3|6158|6155|6159|6156|6158|6155|0
1617585600000|2021-04-05 01:20:00|6157.6|6154.6|6158.6|6155.6|6158.6|6155.6|6157.6|6154.6|0
1617585900000|2021-04-05 01:25:00|6158.7|6155.7|6157.2|6154.2|6158.9|6155.9|6157.2|6154.2|0
1617586200000|2021-04-05 01:30:00|6156.9|6153.9|6156.9|6153.9|6157.6|6154.6|6156.9|6153.9|0
1617586500000|2021-04-05 01:35:00|6157|6154|6157.2|6154.2|6157.6|6154.6|6156.9|6153.9|0
1617586800000|2021-04-05 01:40:00|6157.1|6154.1|6156.6|6153.6|6157.2|6154.2|6156.6|6153.6|0
1617587100000|2021-04-05 01:45:00|6156.3|6153.3|6158.3|6155.3|6158.3|6155.3|6156.3|6153.3|0
1617587400000|2021-04-05 01:50:00|6158|6155|6157.6|6154.6|6158.3|6155.3|6157.2|6154.2|0
1617587700000|2021-04-05 01:55:00|6158|6155|6158|6155|6158.3|6155.3|6157.6|6154.6|0
1617588000000|2021-04-05 02:00:00|6157.9|6154.9|6158.9|6155.9|6158.9|6155.9|6157.6|6154.6|0
1617588300000|2021-04-05 02:05:00|6158.6|6155.6|6158.3|6155.3|6158.6|6155.6|6158|6155|0
1617588600000|2021-04-05 02:10:00|6158|6155|6156.6|6153.6|6158|6155|6156.6|6153.6|0
1617588900000|2021-04-05 02:15:00|6156.3|6153.3|6155.2|6152.2|6156.9|6153.9|6154.9|6151.9|0
1617589200000|2021-04-05 02:20:00|6154.9|6151.9|6156.9|6153.9|6156.9|6153.9|6154.6|6151.6|0
1617589500000|2021-04-05 02:25:00|6156.8|6153.8|6155.7|6152.7|6157.2|6154.2|6155.5|6152.5|0
1617589800000|2021-04-05 02:30:00|6155.6|6152.6|6154.9|6151.9|6155.8|6152.8|6154.6|6151.6|0
1617590100000|2021-04-05 02:35:00|6155.2|6152.2|6155.5|6152.5|6155.5|6152.5|6154.6|6151.6|0
1617590400000|2021-04-05 02:40:00|6155.2|6152.2|6154.6|6151.6|6155.5|6152.5|6154.2|6151.2|0
1617590700000|2021-04-05 02:45:00|6154.9|6151.9|6154.5|6151.5|6155.2|6152.2|6154.5|6151.5|0
1617591000000|2021-04-05 02:50:00|6154.2|6151.2|6153.1|6150.1|6154.5|6151.5|6153.1|6150.1|0
1617591300000|2021-04-05 02:55:00|6153.2|6150.2|6152.8|6149.8|6153.8|6150.8|6152.8|6149.8|0
1617591600000|2021-04-05 03:00:00|6152.9|6149.9|6153.8|6150.8|6154.2|6151.2|6152.9|6149.9|0
1617591900000|2021-04-05 03:05:00|6153.7|6150.7|6154.2|6151.2|6154.2|6151.2|6153.5|6150.5|0
1617592200000|2021-04-05 03:10:00|6153.8|6150.8|6153.5|6150.5|6153.8|6150.8|6153.5|6150.5|0
1617592500000|2021-04-05 03:15:00|6153.8|6150.8|6153.8|6150.8|6153.8|6150.8|6153.5|6150.5|0
1617592800000|2021-04-05 03:20:00|6154.2|6151.2|6154.4|6151.4|6154.8|6151.8|6153.8|6150.8|0
1617593100000|2021-04-05 03:25:00|6154.1|6151.1|6154.8|6151.8|6154.8|6151.8|6153.7|6150.7|0
1617593400000|2021-04-05 03:30:00|6154.7|6151.7|6153.7|6150.7|6154.8|6151.8|6153.7|6150.7|0
1617593700000|2021-04-05 03:35:00|6154.1|6151.1|6153.4|6150.4|6154.1|6151.1|6153.4|6150.4|0
1617594000000|2021-04-05 03:40:00|6153.7|6150.7|6153.7|6150.7|6154.1|6151.1|6153.7|6150.7|0
1617594300000|2021-04-05 03:45:00|6153.6|6150.6|6154.4|6151.4|6154.4|6151.4|6153.4|6150.4|0
1617594600000|2021-04-05 03:50:00|6154.1|6151.1|6154.4|6151.4|6154.7|6151.7|6154.1|6151.1|0
1617594900000|2021-04-05 03:55:00|6154.5|6151.5|6154.7|6151.7|6155.1|6152.1|6154.4|6151.4|0
1617595200000|2021-04-05 04:00:00|6154.8|6151.8|6155.1|6152.1|6156|6153|6154.8|6151.8|0
1617595500000|2021-04-05 04:05:00|6155|6152|6155.4|6152.4|6155.7|6152.7|6154.4|6151.4|0
1617595800000|2021-04-05 04:10:00|6155.7|6152.7|6155.4|6152.4|6155.7|6152.7|6155.1|6152.1|0
1617596100000|2021-04-05 04:15:00|6155.3|6152.3|6154.4|6151.4|6155.4|6152.4|6154.4|6151.4|0
1617596400000|2021-04-05 04:20:00|6154.5|6151.5|6154.4|6151.4|6155.4|6152.4|6154.4|6151.4|0
1617596700000|2021-04-05 04:25:00|6154.1|6151.1|6154.4|6151.4|6154.7|6151.7|6154.1|6151.1|0
1617597000000|2021-04-05 04:30:00|6154.1|6151.1|6153.7|6150.7|6154.4|6151.4|6153.7|6150.7|0
1617597300000|2021-04-05 04:35:00|6154.1|6151.1|6154.1|6151.1|6154.1|6151.1|6154.1|6151.1|0
1617597600000|2021-04-05 04:40:00|6154|6151|6153.6|6150.6|6154.4|6151.4|6153.6|6150.6|0
1617597900000|2021-04-05 04:45:00|6153.7|6150.7|6154.1|6151.1|6154.4|6151.4|6153.7|6150.7|0
1617598200000|2021-04-05 04:50:00|6154|6151|6153.2|6150.2|6154.4|6151.4|6153.2|6150.2|0
1617598500000|2021-04-05 04:55:00|6153.3|6150.3|6153.2|6150.2|6154|6151|6153.2|6150.2|0
1617598800000|2021-04-05 05:00:00|6153.5|6150.5|6153.5|6150.5|6153.9|6150.9|6153.5|6150.5|0
1617599100000|2021-04-05 05:05:00|6153.4|6150.4|6153.1|6150.1|6153.5|6150.5|6152.8|6149.8|0
1617599400000|2021-04-05 05:10:00|6153.2|6150.2|6153|6150|6153.5|6150.5|6152.7|6149.7|0
1617599700000|2021-04-05 05:15:00|6152.7|6149.7|6152.3|6149.3|6153|6150|6152.3|6149.3|0
1617600000000|2021-04-05 05:20:00|6152|6149|6152.6|6149.6|6152.6|6149.6|6152|6149|0
1617600300000|2021-04-05 05:25:00|6152.3|6149.3|6153|6150|6153.3|6150.3|6152.3|6149.3|0
1617600600000|2021-04-05 05:30:00|6152.9|6149.9|6153.3|6150.3|6153.3|6150.3|6152.7|6149.7|0
1617600900000|2021-04-05 05:35:00|6153.2|6150.2|6153.7|6150.7|6154.1|6151.1|6153|6150|0
1617601200000|2021-04-05 05:40:00|6153.8|6150.8|6153.7|6150.7|6154|6151|6153.3|6150.3|0
1617601500000|2021-04-05 05:45:00|6153.8|6150.8|6153.3|6150.3|6154.1|6151.1|6153|6150|0
1617601800000|2021-04-05 05:50:00|6153.2|6150.2|6152.5|6149.5|6153.2|6150.2|6152.5|6149.5|0
1617602100000|2021-04-05 05:55:00|6152.2|6149.2|6150.3|6147.3|6152.5|6149.5|6149.8|6146.8|0
1617602400000|2021-04-05 06:00:00|6150.1|6147.1|6147.1|6143.1|6150.6|6147.5|6145.7|6141.7|0
1617602700000|2021-04-05 06:05:00|6146.7|6142.7|6146.6|6142.6|6147|6143|6146.1|6142.1|0
1617603000000|2021-04-05 06:10:00|6146.3|6142.3|6147.3|6143.3|6147.3|6143.3|6145.6|6141.6|0
1617603300000|2021-04-05 06:15:00|6147.7|6143.7|6148|6144|6148.5|6144.5|6147.3|6143.3|0
1617603600000|2021-04-05 06:20:00|6148.4|6144.4|6148|6144|6148.7|6144.7|6147.3|6143.3|0
1617603900000|2021-04-05 06:25:00|6148.2|6144.2|6149.5|6145.5|6149.7|6145.7|6148|6144|0
1617604200000|2021-04-05 06:30:00|6149.4|6145.4|6149.7|6145.7|6150.1|6146.1|6149.4|6145.4|0
1617604500000|2021-04-05 06:35:00|6149.5|6145.5|6149.4|6145.4|6149.7|6145.7|6149|6145|0
1617604800000|2021-04-05 06:40:00|6149.7|6145.7|6150.1|6146.1|6150.4|6146.4|6149|6145|0
1617605100000|2021-04-05 06:45:00|6149.9|6145.9|6149.8|6145.8|6150.2|6146.2|6149.4|6145.4|0
1617605400000|2021-04-05 06:50:00|6149.6|6145.6|6150.1|6146.1|6150.5|6146.5|6149.6|6145.6|0
1617605700000|2021-04-05 06:55:00|6149.4|6145.4|6150|6146|6150.4|6146.4|6149.4|6145.4|0
1617606000000|2021-04-05 07:00:00|6149.9|6145.9|6148.7|6144.7|6150.4|6146.4|6148.6|6144.6|0
1617606300000|2021-04-05 07:05:00|6148.4|6144.4|6150.8|6146.8|6151.1|6147.1|6148.4|6144.4|0
1617606600000|2021-04-05 07:10:00|6151.1|6147.1|6150.4|6146.4|6151.5|6147.5|6150.4|6146.4|0
1617606900000|2021-04-05 07:15:00|6150.8|6146.8|6149.4|6145.4|6150.8|6146.8|6149.4|6145.4|0
1617607200000|2021-04-05 07:20:00|6149.2|6145.2|6149.7|6145.7|6150.1|6146.1|6149|6145|0
1617607500000|2021-04-05 07:25:00|6149.9|6145.9|6150.4|6146.4|6150.4|6146.4|6149.4|6145.4|0
1617607800000|2021-04-05 07:30:00|6150.6|6146.6|6150.4|6146.4|6150.8|6146.8|6150.1|6146.1|0
1617608100000|2021-04-05 07:35:00|6151.1|6147.1|6150.8|6146.8|6151.1|6147.1|6149.7|6145.7|0
1617608400000|2021-04-05 07:40:00|6150.4|6146.4|6149.4|6145.4|6150.4|6146.4|6149|6145|0
1617608700000|2021-04-05 07:45:00|6149.2|6145.2|6149.4|6145.4|6149.4|6145.4|6149|6145|0
1617609000000|2021-04-05 07:50:00|6149|6145|6150.8|6146.8|6151.1|6147.1|6149|6145|0
1617609300000|2021-04-05 07:55:00|6150.9|6146.9|6151.8|6147.8|6152.2|6148.2|6150.8|6146.8|0
1617609600000|2021-04-05 08:00:00|6152.2|6148.2|6151.8|6147.8|6152.6|6148.6|6151.2|6147.2|0
1617609900000|2021-04-05 08:05:00|6151.7|6147.7|6151.4|6147.4|6151.8|6147.8|6151|6147|0
1617610200000|2021-04-05 08:10:00|6151.2|6147.2|6153.8|6149.8|6154.1|6150.1|6151|6147|0
1617610500000|2021-04-05 08:15:00|6153.5|6149.5|6154.8|6150.8|6154.9|6150.9|6153.5|6149.5|0
1617610800000|2021-04-05 08:20:00|6155.2|6151.2|6155.5|6151.5|6155.5|6151.5|6154.8|6150.8|0
1617611100000|2021-04-05 08:25:00|6155.3|6151.3|6154.5|6150.5|6155.6|6151.6|6154.2|6150.2|0
1617611400000|2021-04-05 08:30:00|6154.6|6150.6|6156.7|6152.7|6156.7|6152.7|6154.5|6150.5|0
1617611700000|2021-04-05 08:35:00|6156.4|6152.4|6155.6|6151.6|6157.4|6153.4|6155.6|6151.6|0
1617612000000|2021-04-05 08:40:00|6155.5|6151.5|6156.3|6152.3|6156.3|6152.3|6155.5|6151.5|0
1617612300000|2021-04-05 08:45:00|6156|6152|6156|6152|6156|6152|6155.7|6151.7|0
1617612600000|2021-04-05 08:50:00|6155.7|6151.7|6155.7|6151.7|6156|6152|6155.7|6151.7|0
1617612900000|2021-04-05 08:55:00|6155.3|6151.3|6155.3|6151.3|6155.7|6151.7|6155|6151|0
1617613200000|2021-04-05 09:00:00|6155.2|6151.2|6155.7|6151.7|6155.7|6151.7|6153.8|6149.8|0
1617613500000|2021-04-05 09:05:00|6156|6152|6156.7|6152.7|6156.7|6152.7|6156|6152|0
1617613800000|2021-04-05 09:10:00|6156.4|6152.4|6156.7|6152.7|6156.7|6152.7|6155.7|6151.7|0
1617614100000|2021-04-05 09:15:00|6156.5|6152.5|6156.2|6152.2|6156.5|6152.5|6155.7|6151.7|0
1617614400000|2021-04-05 09:20:00|6156.5|6152.5|6156.5|6152.5|6157.2|6153.2|6156.5|6152.5|0
1617614700000|2021-04-05 09:25:00|6156.6|6152.6|6158.7|6154.7|6158.7|6154.7|6156.6|6152.6|0
1617615000000|2021-04-05 09:30:00|6158.6|6154.6|6159.4|6155.4|6159.9|6155.9|6158.6|6154.6|0
1617615300000|2021-04-05 09:35:00|6159.7|6155.7|6159.7|6155.7|6160.1|6156.1|6159.4|6155.4|0
1617615600000|2021-04-05 09:40:00|6160.1|6156.1|6160.1|6156.1|6160.8|6156.8|6159.9|6155.9|0
1617615900000|2021-04-05 09:45:00|6160.3|6156.3|6159.7|6155.7|6160.4|6156.4|6159.7|6155.7|0
1617616200000|2021-04-05 09:50:00|6159.4|6155.4|6159.9|6155.9|6159.9|6155.9|6159|6155|0
1617616500000|2021-04-05 09:55:00|6159.7|6155.7|6159.6|6155.6|6159.9|6155.9|6159.2|6155.2|0
1617616800000|2021-04-05 10:00:00|6160.1|6156.1|6158.4|6154.4|6160.1|6156.1|6158.4|6154.4|0
1617617100000|2021-04-05 10:05:00|6158.7|6154.7|6158.3|6154.3|6158.9|6154.9|6158.3|6154.3|0
1617617400000|2021-04-05 10:10:00|6158|6154|6158.5|6154.5|6158.6|6154.6|6158|6154|0
1617617700000|2021-04-05 10:15:00|6158.9|6154.9|6160.6|6156.6|6161|6157|6158.9|6154.9|0
1617618000000|2021-04-05 10:20:00|6160.3|6156.3|6161|6157|6161.4|6157.4|6159.9|6155.9|0
1617618300000|2021-04-05 10:25:00|6161.4|6157.4|6161.7|6157.7|6162.4|6158.4|6161.3|6157.3|0
1617618600000|2021-04-05 10:30:00|6161.6|6157.6|6162.2|6158.2|6162.5|6158.5|6161.3|6157.3|0
1617618900000|2021-04-05 10:35:00|6162|6158|6161.5|6157.5|6162.2|6158.2|6161.1|6157.1|0
1617619200000|2021-04-05 10:40:00|6161.8|6157.8|6161.5|6157.5|6162.2|6158.2|6161.1|6157.1|0
1617619500000|2021-04-05 10:45:00|6162|6158|6160.6|6156.6|6162|6158|6160.6|6156.6|0
1617619800000|2021-04-05 10:50:00|6160.3|6156.3|6161|6157|6161|6157|6159.9|6155.9|0
1617620100000|2021-04-05 10:55:00|6160.8|6156.8|6161.3|6157.3|6161.3|6157.3|6160.6|6156.6|0
1617620400000|2021-04-05 11:00:00|6161.1|6157.1|6161.3|6157.3|6161.3|6157.3|6159.9|6155.9|0
1617620700000|2021-04-05 11:05:00|6161.7|6157.7|6162.4|6158.4|6162.7|6158.7|6161.7|6157.7|0
1617621000000|2021-04-05 11:10:00|6162|6158|6163.8|6159.8|6163.8|6159.8|6161.7|6157.7|0
1617621300000|2021-04-05 11:15:00|6163.7|6159.7|6163|6159|6163.7|6159.7|6162.4|6158.4|0
1617621600000|2021-04-05 11:20:00|6163.2|6159.2|6163.4|6159.4|6164|6160|6163|6159|0
1617621900000|2021-04-05 11:25:00|6163.7|6159.7|6163.3|6159.3|6163.7|6159.7|6162.9|6158.9|0
1617622200000|2021-04-05 11:30:00|6162.9|6158.9|6162.6|6158.6|6162.9|6158.9|6161.9|6157.9|0
1617622500000|2021-04-05 11:35:00|6162.8|6158.8|6162.2|6158.2|6162.9|6158.9|6162.2|6158.2|0
1617622800000|2021-04-05 11:40:00|6162.6|6158.6|6160.9|6156.9|6162.9|6158.9|6160.5|6156.5|0
1617623100000|2021-04-05 11:45:00|6160.7|6156.7|6160.9|6156.9|6161.2|6157.2|6160.2|6156.2|0
1617623400000|2021-04-05 11:50:00|6161.2|6157.2|6160.9|6156.9|6161.5|6157.5|6159.8|6155.8|0
1617623700000|2021-04-05 11:55:00|6161.2|6157.2|6161.5|6157.5|6161.5|6157.5|6160.9|6156.9|0
1617624000000|2021-04-05 12:00:00|6161.8|6157.8|6162.3|6158.3|6162.3|6158.3|6160.9|6156.9|0
1617624300000|2021-04-05 12:05:00|6162.4|6158.4|6161.2|6157.2|6162.6|6158.6|6160.5|6156.5|0
1617624600000|2021-04-05 12:10:00|6161.4|6157.4|6160.2|6156.2|6161.4|6157.4|6160.2|6156.2|0
1617624900000|2021-04-05 12:15:00|6160.5|6156.5|6160.9|6156.9|6161.2|6157.2|6160.2|6156.2|0
1617625200000|2021-04-05 12:20:00|6160.5|6156.5|6161.9|6157.9|6161.9|6157.9|6160.2|6156.2|0
1617625500000|2021-04-05 12:25:00|6161.6|6157.6|6162.6|6158.6|6163.6|6159.6|6161.6|6157.6|0
1617625800000|2021-04-05 12:30:00|6162.3|6158.3|6163.3|6159.3|6163.3|6159.3|6162.3|6158.3|0
1617626100000|2021-04-05 12:35:00|6163|6159|6167.7|6163.7|6168.1|6164.1|6163|6159|0
1617626400000|2021-04-05 12:40:00|6168.1|6164.1|6167.7|6163.7|6168.7|6164.7|6166.7|6162.7|0
1617626700000|2021-04-05 12:45:00|6167.5|6163.5|6168.7|6164.7|6168.7|6164.7|6167.4|6163.4|0
1617627000000|2021-04-05 12:50:00|6168.9|6164.9|6168.3|6164.3|6169.1|6165.1|6168|6164|0
1617627300000|2021-04-05 12:55:00|6168|6164|6167.9|6163.9|6169|6165|6167.9|6163.9|0
1617627600000|2021-04-05 13:00:00|6168.2|6164.2|6166.9|6162.9|6168.6|6164.6|6166.9|6162.9|0
1617627900000|2021-04-05 13:05:00|6166.7|6162.7|6167.9|6163.9|6167.9|6163.9|6166.5|6162.5|0
1617628200000|2021-04-05 13:10:00|6168.2|6164.2|6168.2|6164.2|6168.2|6164.2|6167.9|6163.9|0
1617628500000|2021-04-05 13:15:00|6167.9|6163.9|6168.5|6164.5|6168.5|6164.5|6167.2|6163.2|0
1617628800000|2021-04-05 13:20:00|6168.2|6164.2|6168.2|6164.2|6168.5|6164.5|6167.8|6163.8|0
1617629100000|2021-04-05 13:25:00|6167.8|6163.8|6169.4|6165.4|6170.4|6166.4|6167.8|6163.8|0
1617629400000|2021-04-05 13:30:00|6169.7|6165.7|6179.5|6175.5|6181.2|6177.2|6168|6164|0
1617629700000|2021-04-05 13:35:00|6179.9|6175.9|6176.7|6172.7|6181.3|6177.3|6176.2|6172.2|0
1617630000000|2021-04-05 13:40:00|6177|6173|6175.8|6171.8|6178.7|6174.7|6175.1|6171.1|0
1617630300000|2021-04-05 13:45:00|6176.1|6172.1|6180.9|6176.9|6181.8|6177.8|6176.1|6172.1|0
1617630600000|2021-04-05 13:50:00|6180.6|6176.6|6180.4|6176.4|6181.9|6177.9|6178.6|6174.6|0
1617630900000|2021-04-05 13:55:00|6180.8|6176.8|6182.1|6178.1|6182.8|6178.8|6180.4|6176.4|0
1617631200000|2021-04-05 14:00:00|6182.8|6178.8|6182.3|6178.3|6184.2|6180.2|6177.5|6173.5|0
1617631500000|2021-04-05 14:05:00|6181.9|6177.9|6185|6181|6185.6|6181.6|6180.5|6176.5|0
1617631800000|2021-04-05 14:10:00|6184.7|6180.7|6186|6182|6186.6|6182.6|6183.6|6179.6|0
1617632100000|2021-04-05 14:15:00|6186.2|6182.2|6193.7|6189.7|6193.8|6189.8|6186.2|6182.2|0
1617632400000|2021-04-05 14:20:00|6193.4|6189.4|6193.4|6189.4|6195|6191|6192|6188|0
1617632700000|2021-04-05 14:25:00|6193.7|6189.7|6190.4|6186.4|6194.2|6190.2|6189.9|6185.9|0
1617633000000|2021-04-05 14:30:00|6190.7|6186.7|6194.4|6190.4|6194.4|6190.4|6190.4|6186.4|0
1617633300000|2021-04-05 14:35:00|6194.8|6190.8|6195.7|6191.7|6195.7|6191.7|6194.1|6190.1|0
1617633600000|2021-04-05 14:40:00|6196|6192|6198.7|6194.7|6199.4|6195.4|6196|6192|0
1617633900000|2021-04-05 14:45:00|6199|6195|6199.5|6195.5|6200.2|6196.2|6198.7|6194.7|0
1617634200000|2021-04-05 14:50:00|6199.9|6195.9|6195.3|6191.3|6199.9|6195.9|6195.3|6191.3|0
1617634500000|2021-04-05 14:55:00|6195.6|6191.6|6194.5|6190.5|6197.5|6193.5|6194.2|6190.2|0
1617634800000|2021-04-05 15:00:00|6194.9|6190.9|6195.2|6191.2|6195.2|6191.2|6192.4|6188.4|0
1617635100000|2021-04-05 15:05:00|6195.6|6191.6|6196.9|6192.9|6196.9|6192.9|6194.9|6190.9|0
1617635400000|2021-04-05 15:10:00|6197.2|6193.2|6196.9|6192.9|6198.9|6194.9|6196.4|6192.4|0
1617635700000|2021-04-05 15:15:00|6196.8|6192.8|6195.2|6191.2|6197.8|6193.8|6195.2|6191.2|0
1617636000000|2021-04-05 15:20:00|6195.5|6191.5|6195.2|6191.2|6195.5|6191.5|6193.8|6189.8|0
1617636300000|2021-04-05 15:25:00|6195.5|6191.5|6192.7|6188.7|6195.5|6191.5|6192.7|6188.7|0
1617636600000|2021-04-05 15:30:00|6192.9|6188.9|6197.2|6193.2|6197.5|6193.5|6192.7|6188.7|0
1617636900000|2021-04-05 15:35:00|6197.5|6193.5|6199.1|6195.1|6202.5|6198.5|6196.8|6192.8|0
1617637200000|2021-04-05 15:40:00|6199|6195|6196.5|6192.5|6199.9|6195.9|6195.9|6191.9|0
1617637500000|2021-04-05 15:45:00|6196.2|6192.2|6195.5|6191.5|6196.8|6192.8|6194.8|6190.8|0
1617637800000|2021-04-05 15:50:00|6195.8|6191.8|6194.3|6190.3|6195.8|6191.8|6193.6|6189.6|0
1617638100000|2021-04-05 15:55:00|6194.7|6190.7|6194|6190|6196.4|6192.4|6193.3|6189.3|0
1617638400000|2021-04-05 16:00:00|6193.6|6189.6|6193.2|6189.2|6196.4|6192.4|6193|6189|0
1617638700000|2021-04-05 16:05:00|6192.8|6188.8|6192.5|6188.5|6193.2|6189.2|6191.1|6187.1|0
1617639000000|2021-04-05 16:10:00|6192.8|6188.8|6193.3|6189.3|6194.4|6190.4|6191.8|6187.8|0
1617639300000|2021-04-05 16:15:00|6193.7|6189.7|6193.7|6189.7|6193.7|6189.7|6192.6|6188.6|0
1617639600000|2021-04-05 16:20:00|6193.5|6189.5|6195.1|6191.1|6195.1|6191.1|6193.3|6189.3|0
1617639900000|2021-04-05 16:25:00|6195.5|6191.5|6197.2|6193.2|6198.3|6194.3|6195.5|6191.5|0
1617640200000|2021-04-05 16:30:00|6197.5|6193.5|6199.9|6195.9|6200.7|6196.7|6196.8|6192.8|0
1617640500000|2021-04-05 16:35:00|6199.6|6195.6|6200.2|6196.2|6201.6|6197.6|6199.6|6195.6|0
1617640800000|2021-04-05 16:40:00|6199.8|6195.8|6196.9|6192.9|6200.5|6196.5|6196.3|6192.3|0
1617641100000|2021-04-05 16:45:00|6197.3|6193.3|6195.9|6191.9|6197.6|6193.6|6195.9|6191.9|0
1617641400000|2021-04-05 16:50:00|6195.6|6191.6|6190.7|6186.7|6195.9|6191.9|6190.7|6186.7|0
1617641700000|2021-04-05 16:55:00|6190.8|6186.8|6192|6188|6192.4|6188.4|6189.3|6185.3|0
1617642000000|2021-04-05 17:00:00|6192.1|6188.1|6194.1|6190.1|6194.4|6190.4|6191.4|6187.4|0
1617642300000|2021-04-05 17:05:00|6194.4|6190.4|6194.1|6190.1|6195.5|6191.5|6193.1|6189.1|0
1617642600000|2021-04-05 17:10:00|6194.4|6190.4|6192|6188|6194.4|6190.4|6191.7|6187.7|0
1617642900000|2021-04-05 17:15:00|6191.3|6187.3|6192|6188|6192.3|6188.3|6189.9|6185.9|0
1617643200000|2021-04-05 17:20:00|6191.6|6187.6|6191|6187|6192.7|6188.7|6191|6187|0
1617643500000|2021-04-05 17:25:00|6190.9|6186.9|6190.4|6186.4|6191.5|6187.5|6189.5|6185.5|0
1617643800000|2021-04-05 17:30:00|6190.8|6186.8|6192.5|6188.5|6193.2|6189.2|6190.4|6186.4|0
1617644100000|2021-04-05 17:35:00|6192.8|6188.8|6189.7|6185.7|6192.8|6188.8|6188.7|6184.7|0
1617644400000|2021-04-05 17:40:00|6189.4|6185.4|6188.3|6184.3|6189.7|6185.7|6188.3|6184.3|0
1617644700000|2021-04-05 17:45:00|6188.6|6184.6|6190.4|6186.4|6190.7|6186.7|6188.6|6184.6|0
1617645000000|2021-04-05 17:50:00|6190|6186|6191.7|6187.7|6192.1|6188.1|6189.9|6185.9|0
1617645300000|2021-04-05 17:55:00|6192.1|6188.1|6191.8|6187.8|6194.4|6190.4|6190.7|6186.7|0
1617645600000|2021-04-05 18:00:00|6191.4|6187.4|6188.6|6184.6|6191.8|6187.8|6188.6|6184.6|0
1617645900000|2021-04-05 18:05:00|6188.9|6184.9|6190.3|6186.3|6191.4|6187.4|6188.9|6184.9|0
1617646200000|2021-04-05 18:10:00|6190.7|6186.7|6190.4|6186.4|6191.1|6187.1|6189.7|6185.7|0
1617646500000|2021-04-05 18:15:00|6190.7|6186.7|6190|6186|6190.7|6186.7|6189.7|6185.7|0
1617646800000|2021-04-05 18:20:00|6190.4|6186.4|6188.9|6184.9|6190.4|6186.4|6188.2|6184.2|0
1617647100000|2021-04-05 18:25:00|6189.2|6185.2|6188.8|6184.8|6189.5|6185.5|6188.2|6184.2|0
1617647400000|2021-04-05 18:30:00|6189.2|6185.2|6190.6|6186.6|6191.3|6187.3|6189.2|6185.2|0
1617647700000|2021-04-05 18:35:00|6190.2|6186.2|6192.6|6188.6|6192.6|6188.6|6189.5|6185.5|0
1617648000000|2021-04-05 18:40:00|6193|6189|6191.2|6187.2|6194.7|6190.7|6189.9|6185.9|0
1617648300000|2021-04-05 18:45:00|6190.9|6186.9|6189.2|6185.2|6191.2|6187.2|6188.5|6184.5|0
1617648600000|2021-04-05 18:50:00|6189.5|6185.5|6186.4|6182.4|6190.2|6186.2|6185.7|6181.7|0
1617648900000|2021-04-05 18:55:00|6186.8|6182.8|6185|6181|6188.5|6184.5|6185|6181|0
1617649200000|2021-04-05 19:00:00|6185.4|6181.4|6180.8|6176.8|6186.1|6182.1|6180.5|6176.5|0
1617649500000|2021-04-05 19:05:00|6180.5|6176.5|6182.9|6178.9|6183.6|6179.6|6180.1|6176.1|0
1617649800000|2021-04-05 19:10:00|6183.2|6179.2|6183.6|6179.6|6184|6180|6182.9|6178.9|0
1617650100000|2021-04-05 19:15:00|6183.2|6179.2|6189.4|6185.4|6189.4|6185.4|6182.5|6178.5|0
1617650400000|2021-04-05 19:20:00|6189.1|6185.1|6186.2|6182.2|6189.4|6185.4|6186.2|6182.2|0
1617650700000|2021-04-05 19:25:00|6186.6|6182.6|6183.5|6179.5|6186.6|6182.6|6180.7|6176.7|0
1617651000000|2021-04-05 19:30:00|6183.9|6179.9|6181.5|6177.5|6183.9|6179.9|6181.1|6177.1|0
1617651300000|2021-04-05 19:35:00|6181.8|6177.8|6187|6183|6188|6184|6181.8|6177.8|0
1617651600000|2021-04-05 19:40:00|6187.3|6183.3|6187.7|6183.7|6188.4|6184.4|6182.1|6178.1|0
1617651900000|2021-04-05 19:45:00|6187.3|6183.3|6189.4|6185.4|6193.5|6189.5|6186.2|6182.2|0
1617652200000|2021-04-05 19:50:00|6189.1|6185.1|6193.2|6189.2|6194.2|6190.2|6184.9|6180.9|0
1617652500000|2021-04-05 19:55:00|6192.9|6188.9|6187.4|6183.4|6194.6|6190.6|6186.3|6182.3|0
1617652800000|2021-04-05 20:00:00|6187.3|6183.3|6188|6184|6188.7|6184.7|6185.1|6181.1|0
1617653100000|2021-04-05 20:05:00|6187.9|6183.9|6189.3|6185.3|6189.3|6185.3|6186.3|6182.3|0
1617653400000|2021-04-05 20:10:00|6189.4|6185.4|6189.1|6185.1|6190.7|6186.7|6188.9|6184.9|0
1617653700000|2021-04-05 20:15:00|6189|6185|6189.7|6185.7|6190|6186|6189|6185|0
1617654000000|2021-04-05 20:20:00|6189.8|6185.8|6188.6|6184.6|6189.8|6185.8|6188.2|6184.2|0
1617654300000|2021-04-05 20:25:00|6188.5|6184.5|6188.3|6184.3|6188.5|6184.5|6188|6184|0
1617654600000|2021-04-05 20:30:00|6188.4|6184.4|6190.1|6186.1|6190.4|6186.4|6188.4|6184.4|0
1617654900000|2021-04-05 20:35:00|6190.2|6186.2|6190.9|6186.9|6191.5|6187.5|6190.2|6186.2|0
1617655200000|2021-04-05 20:40:00|6191.2|6187.2|6191.2|6187.2|6191.5|6187.5|6190.4|6186.4|0
1617655500000|2021-04-05 20:45:00|6191.5|6187.5|6191.5|6187.5|6191.5|6187.5|6190.4|6186.4|0
1617655800000|2021-04-05 20:50:00|6191.4|6187.4|6191.2|6187.2|6191.8|6187.8|6190.4|6186.4|0
1617656100000|2021-04-05 20:55:00|6191.1|6187.1|6190.7|6186.7|6191.6|6187.6|6190.4|6186.4|0
1617656400000|2021-04-05 21:00:00|6190.8|6186.8|6190|6186|6190.8|6186.8|6189.6|6185.6|0
1617656700000|2021-04-05 21:05:00|6189.9|6185.9|6188.9|6184.9|6190|6186|6188.9|6184.9|0
1617657000000|2021-04-05 21:10:00|6188.7|6184.7|6189.4|6185.4|6189.4|6185.4|6188.6|6184.6|0
1617657300000|2021-04-05 21:15:00|6189.5|6185.5|6189.3|6185.3|6189.5|6185.5|6189.3|6185.3|0
1617657600000|2021-04-05 21:20:00|6189.1|6185.1|6189.5|6185.5|6189.5|6185.5|6189.1|6185.1|0
1617657900000|2021-04-05 21:25:00|6189.6|6185.6|6189.2|6185.2|6190|6186|6189.2|6185.2|0
1617658200000|2021-04-05 21:30:00|6189.3|6185.3|6189.1|6185.1|6189.3|6185.3|6188.8|6184.8|0
1617658500000|2021-04-05 21:35:00|6188.8|6184.8|6188.8|6184.8|6189.1|6185.1|6188.8|6184.8|0
1617658800000|2021-04-05 21:40:00|6188.6|6184.6|6188.3|6184.3|6188.6|6184.6|6188.3|6184.3|0
1617659100000|2021-04-05 21:45:00|6188.4|6184.4|6188.5|6184.5|6188.5|6184.5|6188.4|6184.4|0
1617659400000|2021-04-05 21:50:00|6188.4|6184.4|6188.1|6184.1|6188.5|6184.5|6188.1|6184.1|0
1617659700000|2021-04-05 21:55:00|6188|6184|6189|6185|6189.2|6185.2|6188|6184|0
1617660000000|2021-04-05 22:00:00|6188.9|6184.9|6188.4|6184.4|6190.3|6186.3|6188.1|6184.1|0
1617660300000|2021-04-05 22:05:00|6188.6|6184.6|6188.4|6184.4|6189|6185|6187.6|6183.6|0
1617660600000|2021-04-05 22:10:00|6188.7|6184.7|6189|6185|6189.5|6185.5|6188.5|6184.5|0
1617660900000|2021-04-05 22:15:00|6189.1|6185.1|6188.7|6184.7|6189.3|6185.3|6188.7|6184.7|0
1617661200000|2021-04-05 22:20:00|6188.6|6184.6|6189|6185|6189|6185|6188|6184|0
1617661500000|2021-04-05 22:25:00|6188.9|6184.9|6188.6|6184.6|6189|6185|6188.3|6184.3|0
1617661800000|2021-04-05 22:30:00|6188.3|6184.3|6188.5|6184.5|6188.5|6184.5|6187.6|6183.6|0
1617662100000|2021-04-05 22:35:00|6188.6|6184.6|6189.6|6185.6|6190.2|6186.2|6188.6|6184.6|0
1617662400000|2021-04-05 22:40:00|6189.7|6185.7|6191.6|6187.6|6192|6188|6189.6|6185.6|0
1617662700000|2021-04-05 22:45:00|6191.7|6187.7|6193.7|6189.7|6195.1|6191.1|6191.7|6187.7|0
1617663000000|2021-04-05 22:50:00|6193.8|6189.8|6192.8|6188.8|6193.8|6189.8|6192|6188|0
1617663300000|2021-04-05 22:55:00|6192.9|6188.9|6194.2|6190.2|6194.2|6190.2|6192.9|6188.9|0
1617663600000|2021-04-05 23:00:00|6194.1|6190.1|6194.5|6190.5|6195.6|6191.6|6193.6|6189.6|0
1617663900000|2021-04-05 23:05:00|6194.4|6190.4|6194.2|6190.2|6194.8|6190.8|6193.9|6189.9|0
1617664200000|2021-04-05 23:10:00|6194.5|6190.5|6193.6|6189.6|6194.5|6190.5|6193.1|6189.1|0
1617664500000|2021-04-05 23:15:00|6193.5|6189.5|6193.4|6190.4|6194|6191|6192.6|6189.1|0
1617664800000|2021-04-05 23:20:00|6193.7|6190.7|6193.4|6190.4|6193.7|6190.7|6193.1|6190.1|0
1617665100000|2021-04-05 23:25:00|6193.7|6190.7|6193.7|6190.7|6194|6191|6193.7|6190.7|0
1617665400000|2021-04-05 23:30:00|6193.6|6190.6|6193|6190|6193.6|6190.6|6192.6|6189.6|0
1617665700000|2021-04-05 23:35:00|6192.6|6189.6|6192.2|6189.2|6192.6|6189.6|6192|6189|0
1617666000000|2021-04-05 23:40:00|6192.3|6189.3|6192|6189|6192.3|6189.3|6191.9|6188.9|0
1617666300000|2021-04-05 23:45:00|6191.7|6188.7|6191.4|6188.4|6192.3|6189.3|6191.1|6188.1|0
1617666600000|2021-04-05 23:50:00|6191.7|6188.7|6191.7|6188.7|6192|6189|6190.6|6187.6|0
1617666900000|2021-04-05 23:55:00|6191.6|6188.6|6190.6|6187.6|6191.7|6188.7|6190|6187|0
1617667200000|2021-04-06 00:00:00|6190.7|6187.7|6189|6186|6191.4|6188.4|6187.6|6184.6|0
1617667500000|2021-04-06 00:05:00|6189.3|6186.3|6186.8|6183.8|6189.3|6186.3|6186.8|6183.8|0
1617667800000|2021-04-06 00:10:00|6186.9|6183.9|6183.3|6180.3|6187.6|6184.6|6183.3|6180.3|0
1617668100000|2021-04-06 00:15:00|6183.4|6180.4|6178.8|6175.8|6183.6|6180.6|6160.6|6157.6|0
1617668400000|2021-04-06 00:20:00|6178.7|6175.7|6172.9|6169.9|6178.8|6175.8|6172.9|6169.9|0
1617668700000|2021-04-06 00:25:00|6173|6170|6171.6|6168.6|6174.5|6171.5|6171.5|6168.5|0
1617669000000|2021-04-06 00:30:00|6171.3|6168.3|6169.9|6166.9|6171.4|6168.4|6168.3|6165.3|0
1617669300000|2021-04-06 00:35:00|6169.8|6166.8|6172.7|6169.7|6172.8|6169.8|6168.4|6165.4|0
1617669600000|2021-04-06 00:40:00|6172.2|6169.2|6175.4|6172.4|6175.4|6172.4|6171.2|6168.2|0
1617669900000|2021-04-06 00:45:00|6175.4|6172.4|6177.1|6174.1|6177.2|6174.2|6175|6172|0
1617670200000|2021-04-06 00:50:00|6177.2|6174.2|6177.3|6174.3|6177.3|6174.3|6175.7|6172.7|0
1617670500000|2021-04-06 00:55:00|6177.2|6174.2|6177.2|6174.2|6177.3|6174.3|6175.8|6172.8|0
1617670800000|2021-04-06 01:00:00|6177.3|6174.3|6175.9|6172.9|6177.4|6174.4|6175.9|6172.9|0
1617671100000|2021-04-06 01:05:00|6176.4|6173.4|6174.1|6171.1|6177.3|6174.3|6172.6|6169.6|0
1617671400000|2021-04-06 01:10:00|6174.2|6171.2|6172.7|6169.7|6174.2|6171.2|6172.7|6169.7|0
1617671700000|2021-04-06 01:15:00|6172.8|6169.8|6171.2|6168.2|6172.8|6169.8|6171.2|6168.2|0
1617672000000|2021-04-06 01:20:00|6171.3|6168.3|6171.2|6168.2|6171.4|6168.4|6171.2|6168.2|0
1617672300000|2021-04-06 01:25:00|6171.3|6168.3|6169.8|6166.8|6171.3|6168.3|6169.8|6166.8|0
1617672600000|2021-04-06 01:30:00|6169.9|6166.9|6168.5|6165.5|6170|6167|6168.5|6165.5|0
1617672900000|2021-04-06 01:35:00|6168.4|6165.4|6168.4|6165.4|6170|6167|6168.3|6165.3|0
1617673200000|2021-04-06 01:40:00|6168.3|6165.3|6167.1|6164.1|6168.5|6165.5|6166.9|6163.9|0
1617673500000|2021-04-06 01:45:00|6167.2|6164.2|6167|6164|6167.2|6164.2|6167|6164|0
1617673800000|2021-04-06 01:50:00|6167.1|6164.1|6164|6161|6167.1|6164.1|6164|6161|0
1617674100000|2021-04-06 01:55:00|6164.1|6161.1|6164|6161|6164.1|6161.1|6161.1|6158.1|0
1617674400000|2021-04-06 02:00:00|6164.1|6161.1|6164|6161|6164.1|6161.1|6163.2|6160.2|0
1617674700000|2021-04-06 02:05:00|6163.9|6160.9|6161|6158|6164|6161|6161|6158|0
1617675000000|2021-04-06 02:10:00|6161.1|6158.1|6162.5|6159.5|6162.5|6159.5|6161|6158|0
1617675300000|2021-04-06 02:15:00|6162.3|6159.3|6164.1|6161.1|6164.1|6161.1|6161.1|6158.1|0
1617675600000|2021-04-06 02:20:00|6163.5|6160.5|6162.6|6159.6|6163.5|6160.5|6162.5|6159.5|0
1617675900000|2021-04-06 02:25:00|6162.7|6159.7|6162.6|6159.6|6162.7|6159.7|6161.1|6158.1|0
1617676200000|2021-04-06 02:30:00|6162.4|6159.4|6162.7|6159.7|6162.7|6159.7|6161.1|6158.1|0
1617676500000|2021-04-06 02:35:00|6162.6|6159.6|6162|6159|6162.7|6159.7|6161.2|6158.2|0
1617676800000|2021-04-06 02:40:00|6161.8|6158.8|6162.7|6159.7|6162.7|6159.7|6159.8|6156.8|0
1617677100000|2021-04-06 02:45:00|6162.4|6159.4|6162.9|6159.9|6162.9|6159.9|6161.4|6158.4|0
1617677400000|2021-04-06 02:50:00|6162.8|6159.8|6162.9|6159.9|6163|6160|6161.4|6158.4|0
1617677700000|2021-04-06 02:55:00|6162.7|6159.7|6163|6160|6163|6160|6161.5|6158.5|0
1617678000000|2021-04-06 03:00:00|6163.1|6160.1|6161.6|6158.6|6163.1|6160.1|6161.6|6158.6|0
1617678300000|2021-04-06 03:05:00|6161.5|6158.5|6160.2|6157.2|6161.6|6158.6|6160.1|6157.1|0
1617678600000|2021-04-06 03:10:00|6160.7|6157.7|6160.1|6157.1|6161.6|6158.6|6160.1|6157.1|0
1617678900000|2021-04-06 03:15:00|6160|6157|6159.9|6156.9|6160|6157|6158.4|6155.4|0
1617679200000|2021-04-06 03:20:00|6159.2|6156.2|6158.7|6155.7|6159.9|6156.9|6158.5|6155.5|0
1617679500000|2021-04-06 03:25:00|6158.8|6155.8|6157.3|6154.3|6158.9|6155.9|6157.2|6154.2|0
1617679800000|2021-04-06 03:30:00|6157|6154|6153.2|6150.2|6157.3|6154.3|6151.6|6148.6|0
1617680100000|2021-04-06 03:35:00|6153.3|6150.3|6151.9|6148.9|6153.3|6150.3|6151.8|6148.8|0
1617680400000|2021-04-06 03:40:00|6151.6|6148.6|6153.4|6150.4|6153.4|6150.4|6150.4|6147.4|0
1617680700000|2021-04-06 03:45:00|6153.1|6150.1|6153.6|6150.6|6153.6|6150.6|6152|6149|0
1617681000000|2021-04-06 03:50:00|6153.5|6150.5|6153.6|6150.6|6153.6|6150.6|6152.1|6149.1|0
1617681300000|2021-04-06 03:55:00|6153.9|6150.9|6153.7|6150.7|6155.1|6152.1|6153.6|6150.6|0
1617681600000|2021-04-06 04:00:00|6154.2|6151.2|6152.4|6149.4|6155.2|6152.2|6152.4|6149.4|0
1617681900000|2021-04-06 04:05:00|6152.3|6149.3|6152.5|6149.5|6152.5|6149.5|6151|6148|0
1617682200000|2021-04-06 04:10:00|6152.6|6149.6|6152.6|6149.6|6152.6|6149.6|6151.1|6148.1|0
1617682500000|2021-04-06 04:15:00|6152.5|6149.5|6152.4|6149.4|6152.5|6149.5|6151|6148|0
1617682800000|2021-04-06 04:20:00|6152.1|6149.1|6152.5|6149.5|6152.6|6149.6|6151.7|6148.7|0
1617683100000|2021-04-06 04:25:00|6152.6|6149.6|6152.6|6149.6|6152.6|6149.6|6152.5|6149.5|0
1617683400000|2021-04-06 04:30:00|6152.3|6149.3|6153.8|6150.8|6153.9|6150.9|6152.3|6149.3|0
1617683700000|2021-04-06 04:35:00|6153.9|6150.9|6153.8|6150.8|6153.9|6150.9|6153.8|6150.8|0
1617684000000|2021-04-06 04:40:00|6153.7|6150.7|6150.8|6147.8|6153.8|6150.8|6149.3|6146.3|0
1617684300000|2021-04-06 04:45:00|6150.7|6147.7|6149.4|6146.4|6150.7|6147.7|6149.2|6146.2|0
1617684600000|2021-04-06 04:50:00|6149.3|6146.3|6149.4|6146.4|6149.4|6146.4|6149.3|6146.3|0
1617684900000|2021-04-06 04:55:00|6149.1|6146.1|6149.5|6146.5|6149.5|6146.5|6147.9|6144.9|0
1617685200000|2021-04-06 05:00:00|6149.2|6146.2|6148.1|6145.1|6149.2|6146.2|6147.4|6144.4|0
1617685500000|2021-04-06 05:05:00|6148|6145|6146.7|6143.7|6148.1|6145.1|6146.6|6143.6|0
1617685800000|2021-04-06 05:10:00|6147.4|6144.4|6147.1|6144.1|6148.5|6145.5|6146.7|6143.7|0
1617686100000|2021-04-06 05:15:00|6147.4|6144.4|6146.3|6143.3|6147.5|6144.5|6145.9|6142.9|0
1617686400000|2021-04-06 05:20:00|6146.2|6143.2|6146.6|6143.6|6147.7|6144.7|6146.2|6143.2|0
1617686700000|2021-04-06 05:25:00|6146.5|6143.5|6145.1|6142.1|6146.6|6143.6|6145.1|6142.1|0
1617687000000|2021-04-06 05:30:00|6145.7|6142.7|6145.8|6142.8|6148.1|6145.1|6145.1|6142.1|0
1617687300000|2021-04-06 05:35:00|6146.3|6143.3|6147.1|6144.1|6147.2|6144.2|6145.7|6142.7|0
1617687600000|2021-04-06 05:40:00|6146.6|6143.6|6144.4|6141.4|6146.6|6143.6|6144.2|6141.2|0
1617687900000|2021-04-06 05:45:00|6144.3|6141.3|6147.6|6144.6|6147.6|6144.6|6144.3|6141.3|0
1617688200000|2021-04-06 05:50:00|6147.7|6144.7|6161|6158|6161|6158|6146.2|6143.2|0
1617688500000|2021-04-06 05:55:00|6162|6159|6150.7|6147.7|6166.8|6163.8|6150.7|6147.7|0
1617688800000|2021-04-06 06:00:00|6149.9|6146.9|6152.5|6150.5|6156|6154|6143.8|6141.8|1324
1617689100000|2021-04-06 06:05:00|6152.8|6150.8|6153.5|6151.5|6154.3|6152.3|6150.5|6148.5|191
1617689400000|2021-04-06 06:10:00|6153.8|6151.8|6149.3|6147.3|6154.3|6152.3|6149|6147|189
1617689700000|2021-04-06 06:15:00|6149|6147|6151.5|6149.5|6152|6150|6148|6146|150
1617690000000|2021-04-06 06:20:00|6151.8|6149.8|6151|6149|6152.5|6150.5|6149.8|6147.8|68
1617690300000|2021-04-06 06:25:00|6151.3|6149.3|6154.5|6152.5|6154.8|6152.8|6150|6148|93
1617690600000|2021-04-06 06:30:00|6154.3|6152.3|6154.8|6152.8|6154.8|6152.8|6151|6149|204
1617690900000|2021-04-06 06:35:00|6155|6153|6156.5|6154.5|6157.5|6155.5|6153.8|6151.8|102
1617691200000|2021-04-06 06:40:00|6156.8|6154.8|6158.5|6156.5|6158.8|6156.8|6156.5|6154.5|71
1617691500000|2021-04-06 06:45:00|6158.8|6156.8|6162|6160|6162.3|6160.3|6158.3|6156.3|136
1617691800000|2021-04-06 06:50:00|6162.3|6160.3|6165.8|6163.8|6166.3|6164.3|6162.3|6160.3|170
1617692100000|2021-04-06 06:55:00|6166|6164|6159.8|6157.8|6167.3|6165.3|6157.8|6155.8|588
1617692400000|2021-04-06 07:00:00|6159|6158|6153.8|6152.8|6164|6163|6152.3|6151.3|3436
1617692700000|2021-04-06 07:05:00|6154.5|6153.5|6141|6140|6154.5|6153.5|6136.8|6135.8|3280
1617693000000|2021-04-06 07:10:00|6140.8|6139.8|6128.3|6127.3|6140.8|6139.8|6127.3|6126.3|2206
1617693300000|2021-04-06 07:15:00|6129.5|6128.5|6127.8|6126.8|6134|6133|6127.8|6126.8|1174
1617693600000|2021-04-06 07:20:00|6128.3|6127.3|6140|6139|6142.3|6141.3|6127.3|6126.3|1103
1617693900000|2021-04-06 07:25:00|6140.3|6139.3|6143|6142|6147.3|6146.3|6138|6137|840
1617694200000|2021-04-06 07:30:00|6143.3|6142.3|6142|6141|6144.8|6143.8|6138.5|6137.5|938
1617694500000|2021-04-06 07:35:00|6142.3|6141.3|6152.5|6151.5|6153|6152|6140.8|6139.8|768
1617694800000|2021-04-06 07:40:00|6152.8|6151.8|6157|6156|6157.8|6156.8|6149.8|6148.8|770
1617695100000|2021-04-06 07:45:00|6156.8|6155.8|6145.3|6144.3|6157.8|6156.8|6145.3|6144.3|790
1617695400000|2021-04-06 07:50:00|6145.5|6144.5|6145.8|6144.8|6146.8|6145.8|6143|6142|607
1617695700000|2021-04-06 07:55:00|6146|6145|6138.8|6137.8|6147.3|6146.3|6135.5|6134.5|590
1617696000000|2021-04-06 08:00:00|6139|6138|6141|6140|6142.5|6141.5|6136.8|6135.8|393
1617696300000|2021-04-06 08:05:00|6140.8|6139.8|6146.3|6145.3|6146.3|6145.3|6139.8|6138.8|386
1617696600000|2021-04-06 08:10:00|6145.8|6144.8|6141.5|6140.5|6145.8|6144.8|6140.5|6139.5|2406
1617696900000|2021-04-06 08:15:00|6141.3|6140.3|6134.8|6133.8|6141.3|6140.3|6133.8|6132.8|559
1617697200000|2021-04-06 08:20:00|6135|6134|6134.3|6133.3|6135.3|6134.3|6132.8|6131.8|773
1617697500000|2021-04-06 08:25:00|6134.5|6133.5|6134.3|6133.3|6134.8|6133.8|6129.3|6128.3|499
1617697800000|2021-04-06 08:30:00|6134.8|6133.8|6145.3|6144.3|6146.3|6145.3|6134.5|6133.5|686
1617698100000|2021-04-06 08:35:00|6145|6144|6153.3|6152.3|6153.5|6152.5|6144.3|6143.3|795
1617698400000|2021-04-06 08:40:00|6153.5|6152.5|6155.3|6154.3|6158.8|6157.8|6153.5|6152.5|775
1617698700000|2021-04-06 08:45:00|6155|6154|6151|6150|6158|6157|6150.8|6149.8|516
1617699000000|2021-04-06 08:50:00|6150.8|6149.8|6148.5|6147.5|6151|6150|6147.3|6146.3|464
1617699300000|2021-04-06 08:55:00|6148.8|6147.8|6144.8|6143.8|6150.3|6149.3|6143.5|6142.5|383
1617699600000|2021-04-06 09:00:00|6144.5|6143.5|6140.8|6139.8|6145.3|6144.3|6139.5|6138.5|432
1617699900000|2021-04-06 09:05:00|6141|6140|6138.5|6137.5|6143.3|6142.3|6138.3|6137.3|435
1617700200000|2021-04-06 09:10:00|6138.8|6137.8|6137|6136|6139.8|6138.8|6136.5|6135.5|485
1617700500000|2021-04-06 09:15:00|6137.3|6136.3|6137.3|6136.3|6138.3|6137.3|6135|6134|297
1617700800000|2021-04-06 09:20:00|6137.5|6136.5|6139|6138|6139.8|6138.8|6135.3|6134.3|318
1617701100000|2021-04-06 09:25:00|6138.8|6137.8|6137.3|6136.3|6140.3|6139.3|6137.3|6136.3|306
1617701400000|2021-04-06 09:30:00|6137|6136|6137.8|6136.8|6138.3|6137.3|6134.3|6133.3|304
1617701700000|2021-04-06 09:35:00|6138.3|6137.3|6140.3|6139.3|6140.8|6139.8|6137|6136|3841
1617702000000|2021-04-06 09:40:00|6140.5|6139.5|6138.8|6137.8|6141.3|6140.3|6138.3|6137.3|385
1617702300000|2021-04-06 09:45:00|6139|6138|6143|6142|6144.8|6143.8|6138.8|6137.8|478
1617702600000|2021-04-06 09:50:00|6143.3|6142.3|6136|6135|6143.8|6142.8|6135.8|6134.8|234
1617702900000|2021-04-06 09:55:00|6135.8|6134.8|6139.3|6138.3|6139.3|6138.3|6135.8|6134.8|178
1617703200000|2021-04-06 10:00:00|6139.5|6138.5|6142.5|6141.5|6145.3|6144.3|6139|6138|647
1617703500000|2021-04-06 10:05:00|6142.3|6141.3|6142.3|6141.3|6142.5|6141.5|6139.8|6138.8|179
1617703800000|2021-04-06 10:10:00|6142|6141|6140.3|6139.3|6142.3|6141.3|6140.3|6139.3|186
1617704100000|2021-04-06 10:15:00|6140|6139|6136.3|6135.3|6140|6139|6134.8|6133.8|291
1617704400000|2021-04-06 10:20:00|6136|6135|6136.8|6135.8|6137.8|6136.8|6134.8|6133.8|230
1617704700000|2021-04-06 10:25:00|6137|6136|6136|6135|6137|6136|6134.5|6133.5|247
1617705000000|2021-04-06 10:30:00|6136.3|6135.3|6139.3|6138.3|6140.3|6139.3|6133.8|6132.8|343
1617705300000|2021-04-06 10:35:00|6139|6138|6141.5|6140.5|6142|6141|6139|6138|264
1617705600000|2021-04-06 10:40:00|6141.3|6140.3|6138.8|6137.8|6141.8|6140.8|6138|6137|114
1617705900000|2021-04-06 10:45:00|6138.5|6137.5|6141.5|6140.5|6141.8|6140.8|6138|6137|121
1617706200000|2021-04-06 10:50:00|6141.3|6140.3|6141.8|6140.8|6142.8|6141.8|6139.8|6138.8|175
1617706500000|2021-04-06 10:55:00|6141.5|6140.5|6140.8|6139.8|6143|6142|6140|6139|186
1617706800000|2021-04-06 11:00:00|6141|6140|6139.8|6138.8|6142.5|6141.5|6139.3|6138.3|167
1617707100000|2021-04-06 11:05:00|6140|6139|6140.8|6139.8|6142.8|6141.8|6139.8|6138.8|110
1617707400000|2021-04-06 11:10:00|6140.5|6139.5|6139.5|6138.5|6142.3|6141.3|6139|6138|218
1617707700000|2021-04-06 11:15:00|6139.8|6138.8|6142.3|6141.3|6142.8|6141.8|6139|6138|270
1617708000000|2021-04-06 11:20:00|6142.5|6141.5|6143|6142|6144.3|6143.3|6141.3|6140.3|179
1617708300000|2021-04-06 11:25:00|6142.8|6141.8|6141.8|6140.8|6143|6142|6140.3|6139.3|152
1617708600000|2021-04-06 11:30:00|6142|6141|6141.3|6140.3|6142.3|6141.3|6140.5|6139.5|110
1617708900000|2021-04-06 11:35:00|6141.5|6140.5|6142.3|6141.3|6142.8|6141.8|6140.3|6139.3|89
1617709200000|2021-04-06 11:40:00|6142.1|6141.1|6141.6|6140.6|6142.1|6141.1|6140.1|6139.1|187
1617709500000|2021-04-06 11:45:00|6141.1|6140.1|6141.1|6140.1|6142.1|6141.1|6140.1|6139.1|179
1617709800000|2021-04-06 11:50:00|6141.3|6140.3|6138.6|6137.6|6141.6|6140.6|6137.8|6136.8|527
1617710100000|2021-04-06 11:55:00|6138.8|6137.8|6137.1|6136.1|6138.8|6137.8|6137.1|6136.1|149
1617710400000|2021-04-06 12:00:00|6136.6|6135.6|6135.6|6134.6|6136.8|6135.8|6135.1|6134.1|262
1617710700000|2021-04-06 12:05:00|6135.3|6134.3|6136.6|6135.6|6137.1|6136.1|6135.1|6134.1|239
1617711000000|2021-04-06 12:10:00|6136.8|6135.8|6135.6|6134.6|6137.6|6136.6|6135.1|6134.1|225
1617711300000|2021-04-06 12:15:00|6135.3|6134.3|6134.6|6133.6|6135.6|6134.6|6133.1|6132.1|148
1617711600000|2021-04-06 12:20:00|6134.1|6133.1|6133.6|6132.6|6134.6|6133.6|6131.8|6130.8|238
1617711900000|2021-04-06 12:25:00|6133.1|6132.1|6133.1|6132.1|6133.6|6132.6|6132.1|6131.1|241
1617712200000|2021-04-06 12:30:00|6132.8|6131.8|6136.8|6135.8|6137.1|6136.1|6132.6|6131.6|335
1617712500000|2021-04-06 12:35:00|6136.6|6135.6|6132.6|6131.6|6136.6|6135.6|6132.1|6131.1|257
1617712800000|2021-04-06 12:40:00|6132.3|6131.3|6131.1|6130.1|6133.1|6132.1|6130.6|6129.6|306
1617713100000|2021-04-06 12:45:00|6130.8|6129.8|6130.1|6129.1|6132.1|6131.1|6129.6|6128.6|331
1617713400000|2021-04-06 12:50:00|6129.1|6128.1|6127.1|6126.1|6129.3|6128.3|6126.6|6125.6|395
1617713700000|2021-04-06 12:55:00|6126.8|6125.8|6128.1|6127.1|6128.1|6127.1|6126.1|6125.1|297
1617714000000|2021-04-06 13:00:00|6128.6|6127.6|6130.1|6129.1|6130.3|6129.3|6126.1|6125.1|428
1617714300000|2021-04-06 13:05:00|6130.3|6129.3|6133.6|6132.6|6134.1|6133.1|6130.3|6129.3|604
1617714600000|2021-04-06 13:10:00|6133.3|6132.3|6133.1|6132.1|6133.6|6132.6|6131.8|6130.8|126
1617714900000|2021-04-06 13:15:00|6132.8|6131.8|6131.1|6130.1|6133.3|6132.3|6131.1|6130.1|190
1617715200000|2021-04-06 13:20:00|6130.8|6129.8|6128.3|6127.3|6132.6|6131.6|6128.3|6127.3|249
1617715500000|2021-04-06 13:25:00|6128.1|6127.1|6128.1|6127.1|6130.6|6129.6|6127.6|6126.6|340
1617715800000|2021-04-06 13:30:00|6128.6|6127.6|6132.1|6131.1|6132.8|6131.8|6128.6|6127.6|674
1617716100000|2021-04-06 13:35:00|6132.3|6131.3|6132.1|6131.1|6135.1|6134.1|6132.1|6131.1|698
1617716400000|2021-04-06 13:40:00|6131.6|6130.6|6131.6|6130.6|6132.6|6131.6|6128.1|6127.1|572
1617716700000|2021-04-06 13:45:00|6131.8|6130.8|6137.8|6136.8|6137.8|6136.8|6130.8|6129.8|330
1617717000000|2021-04-06 13:50:00|6137.6|6136.6|6137.1|6136.1|6138.6|6137.6|6135.6|6134.6|331
1617717300000|2021-04-06 13:55:00|6137.3|6136.3|6137.6|6136.6|6137.6|6136.6|6134.1|6133.1|496
1617717600000|2021-04-06 14:00:00|6137.8|6136.8|6136.1|6135.1|6139.6|6138.6|6136.1|6135.1|491
1617717900000|2021-04-06 14:05:00|6135.8|6134.8|6133.6|6132.6|6137.1|6136.1|6129.8|6128.8|486
1617718200000|2021-04-06 14:10:00|6134.4|6133.4|6136.4|6135.4|6137.9|6136.9|6132.4|6131.4|465
1617718500000|2021-04-06 14:15:00|6136.6|6135.6|6134.4|6133.4|6137.1|6136.1|6132.4|6131.4|389
1617718800000|2021-04-06 14:20:00|6134.6|6133.6|6134.9|6133.9|6137.4|6136.4|6134.1|6133.1|295
1617719100000|2021-04-06 14:25:00|6135.4|6134.4|6131.9|6130.9|6137.6|6136.6|6131.9|6130.9|460
1617719400000|2021-04-06 14:30:00|6132.1|6131.1|6134.9|6133.9|6135.9|6134.9|6130.4|6129.4|525
1617719700000|2021-04-06 14:35:00|6134.6|6133.6|6135.9|6134.9|6136.4|6135.4|6132.4|6131.4|298
1617720000000|2021-04-06 14:40:00|6136.1|6135.1|6133.6|6132.6|6136.9|6135.9|6132.6|6131.6|344
1617720300000|2021-04-06 14:45:00|6133.9|6132.9|6134.1|6133.1|6136.4|6135.4|6131.9|6130.9|400
1617720600000|2021-04-06 14:50:00|6133.9|6132.9|6136.4|6135.4|6138.1|6137.1|6133.4|6132.4|440
1617720900000|2021-04-06 14:55:00|6136.6|6135.6|6138.4|6137.4|6139.1|6138.1|6136.6|6135.6|412
1617721200000|2021-04-06 15:00:00|6137.9|6136.9|6135.9|6134.9|6138.1|6137.1|6135.4|6134.4|687
1617721500000|2021-04-06 15:05:00|6135.6|6134.6|6132.9|6131.9|6135.9|6134.9|6131.9|6130.9|419
1617721800000|2021-04-06 15:10:00|6132.6|6131.6|6133.4|6132.4|6136.4|6135.4|6132.6|6131.6|571
1617722100000|2021-04-06 15:15:00|6133.6|6132.6|6133.4|6132.4|6135.4|6134.4|6132.4|6131.4|712
1617722400000|2021-04-06 15:20:00|6133.6|6132.6|6131.9|6130.9|6133.9|6132.9|6131.4|6130.4|569
1617722700000|2021-04-06 15:25:00|6132.4|6131.4|6134.9|6133.9|6134.9|6133.9|6130.4|6129.4|1526
1617723000000|2021-04-06 15:30:00|6135.4|6133.4|6132.1|6130.1|6135.6|6133.6|6128.4|6126.4|3047
1617723300000|2021-04-06 15:35:00|6132.9|6130.9|6138.4|6136.4|6139.4|6137.4|6130.9|6128.9|1266
1617723600000|2021-04-06 15:40:00|6138.9|6136.9|6137.4|6135.4|6139.1|6137.1|6136.9|6134.9|319
1617723900000|2021-04-06 15:45:00|6137.9|6135.9|6139.4|6137.4|6139.9|6137.9|6137.4|6135.4|1341
1617724200000|2021-04-06 15:50:00|6138.9|6136.9|6138.4|6136.4|6139.6|6137.6|6138.4|6136.4|82
1617724500000|2021-04-06 15:55:00|6138.6|6136.6|6140.4|6138.4|6140.4|6138.4|6137.9|6135.9|96
1617724800000|2021-04-06 16:00:00|6140.1|6138.1|6140.9|6138.9|6140.9|6138.9|6139.4|6137.4|146
1617725100000|2021-04-06 16:05:00|6141.1|6139.1|6139.9|6137.9|6141.9|6139.9|6138.9|6136.9|188
1617725400000|2021-04-06 16:10:00|6139.6|6137.6|6138.9|6136.9|6140.9|6138.9|6138.9|6136.9|119
1617725700000|2021-04-06 16:15:00|6138.6|6136.6|6139.4|6137.4|6140.6|6138.6|6138.4|6136.4|112
1617726000000|2021-04-06 16:20:00|6139.6|6137.6|6139.4|6137.4|6139.6|6137.6|6138.4|6136.4|78
1617726300000|2021-04-06 16:25:00|6139.9|6137.9|6138.9|6136.9|6139.9|6137.9|6138.1|6136.1|85
1617726600000|2021-04-06 16:30:00|6138.6|6136.6|6138.1|6136.1|6139.1|6137.1|6136.1|6134.1|139
1617726900000|2021-04-06 16:35:00|6137.9|6135.9|6136.1|6134.1|6138.1|6136.1|6135.6|6133.6|37
1617727200000|2021-04-06 16:40:00|6135.9|6133.9|6135.4|6133.4|6137.6|6135.6|6135.4|6133.4|30
1617727500000|2021-04-06 16:45:00|6135.1|6133.1|6133.4|6131.4|6135.1|6133.1|6132.4|6130.4|35
1617727800000|2021-04-06 16:50:00|6133.6|6131.6|6135.9|6133.9|6135.9|6133.9|6133.6|6131.6|48
1617728100000|2021-04-06 16:55:00|6135.6|6133.6|6135.4|6133.4|6135.9|6133.9|6133.4|6131.4|39
1617728400000|2021-04-06 17:00:00|6135.1|6133.1|6133.6|6131.6|6136.4|6134.4|6133.4|6131.4|80
1617728700000|2021-04-06 17:05:00|6133.4|6131.4|6126.9|6124.9|6133.9|6131.9|6126.9|6124.9|169
1617729000000|2021-04-06 17:10:00|6126.6|6124.6|6127.6|6125.6|6129.4|6127.4|6124.9|6122.9|419
1617729300000|2021-04-06 17:15:00|6127.4|6125.4|6126.6|6124.6|6128.6|6126.6|6125.6|6123.6|91
1617729600000|2021-04-06 17:20:00|6126.4|6124.4|6123.9|6121.9|6126.9|6124.9|6123.4|6121.4|270
1617729900000|2021-04-06 17:25:00|6124.1|6122.1|6122.1|6120.1|6124.6|6122.6|6120.9|6118.9|101
1617730200000|2021-04-06 17:30:00|6122.4|6120.4|6124.1|6122.1|6125.9|6123.9|6120.4|6118.4|84
1617730500000|2021-04-06 17:35:00|6124.4|6122.4|6126.4|6124.4|6126.4|6124.4|6123.9|6121.9|49
1617730800000|2021-04-06 17:40:00|6126.6|6124.6|6126.4|6124.4|6127.9|6125.9|6126.1|6124.1|44
1617731100000|2021-04-06 17:45:00|6126.6|6124.6|6125.9|6123.9|6128.1|6126.1|6125.6|6123.6|45
1617731400000|2021-04-06 17:50:00|6126.1|6124.1|6126.6|6124.6|6126.9|6124.9|6125.4|6123.4|69
1617731700000|2021-04-06 17:55:00|6126.4|6124.4|6123.1|6121.1|6126.9|6124.9|6122.9|6120.9|61
1617732000000|2021-04-06 18:00:00|6123.4|6121.4|6128.6|6126.6|6128.9|6126.9|6123.4|6121.4|51
1617732300000|2021-04-06 18:05:00|6128.4|6126.4|6127.4|6125.4|6129.1|6127.1|6126.6|6124.6|75
1617732600000|2021-04-06 18:10:00|6127.6|6125.6|6126.9|6124.9|6128.6|6126.6|6126.6|6124.6|17
1617732900000|2021-04-06 18:15:00|6126.6|6124.6|6123.9|6121.9|6126.6|6124.6|6123.9|6121.9|14
1617733200000|2021-04-06 18:20:00|6123.6|6121.6|6125.1|6123.1|6125.1|6123.1|6122.1|6120.1|61
1617733500000|2021-04-06 18:25:00|6125.4|6123.4|6124.9|6122.9|6125.4|6123.4|6123.9|6121.9|14
1617733800000|2021-04-06 18:30:00|6124.6|6122.6|6123.4|6121.4|6124.9|6122.9|6123.4|6121.4|20
1617734100000|2021-04-06 18:35:00|6122.9|6120.9|6121.6|6119.6|6123.4|6121.4|6120.9|6118.9|68
1617734400000|2021-04-06 18:40:00|6121.9|6119.9|6122.4|6120.4|6123.4|6121.4|6121.6|6119.6|22
1617734700000|2021-04-06 18:45:00|6122.1|6120.1|6124.9|6122.9|6125.1|6123.1|6121.6|6119.6|28
1617735000000|2021-04-06 18:50:00|6124.6|6122.6|6121.6|6119.6|6124.6|6122.6|6120.9|6118.9|25
1617735300000|2021-04-06 18:55:00|6121.9|6119.9|6121.4|6119.4|6123.6|6121.6|6120.6|6118.6|35
1617735600000|2021-04-06 19:00:00|6121.1|6119.1|6117.4|6115.4|6121.9|6119.9|6116.4|6114.4|123
1617735900000|2021-04-06 19:05:00|6117.6|6115.6|6116.4|6114.4|6119.4|6117.4|6116.1|6114.1|48
1617736200000|2021-04-06 19:10:00|6116.6|6114.6|6118.1|6116.1|6118.9|6116.9|6116.4|6114.4|116
1617736500000|2021-04-06 19:15:00|6118.4|6116.4|6121.1|6119.1|6121.4|6119.4|6117.4|6115.4|70
1617736800000|2021-04-06 19:20:00|6120.9|6118.9|6122.1|6120.1|6122.9|6120.9|6120.9|6118.9|39
1617737100000|2021-04-06 19:25:00|6121.9|6119.9|6121.1|6119.1|6122.9|6120.9|6120.9|6118.9|54
1617737400000|2021-04-06 19:30:00|6121.4|6119.4|6122.6|6120.6|6123.6|6121.6|6119.6|6117.6|39
1617737700000|2021-04-06 19:35:00|6122.9|6120.9|6123.1|6121.1|6125.9|6123.9|6122.6|6120.6|45
1617738000000|2021-04-06 19:40:00|6123.4|6121.4|6122.6|6120.6|6124.6|6122.6|6122.4|6120.4|39
1617738300000|2021-04-06 19:45:00|6122.9|6120.9|6123.6|6121.6|6123.9|6121.9|6121.9|6119.9|22
1617738600000|2021-04-06 19:50:00|6123.4|6121.4|6121.1|6119.1|6123.9|6121.9|6120.9|6118.9|105
1617738900000|2021-04-06 19:55:00|6121.6|6119.6|6127.1|6125.1|6128.4|6126.4|6121.6|6119.6|188
1617739200000|2021-04-06 20:00:00|6125.6|6123.6|6127.2|6123.2|6128.3|6124.3|6125.2|6121.2|0
1617739500000|2021-04-06 20:05:00|6127.3|6123.3|6126.9|6122.9|6127.5|6123.5|6126.6|6122.6|0
1617739800000|2021-04-06 20:10:00|6126.8|6122.8|6126.7|6122.7|6127.1|6123.1|6125.8|6121.8|0
1617740100000|2021-04-06 20:15:00|6126.9|6122.9|6127|6123|6127.1|6123.1|6126.9|6122.9|0
1617740400000|2021-04-06 20:20:00|6127.1|6123.1|6125.6|6121.6|6127.1|6123.1|6125.2|6121.2|0
1617740700000|2021-04-06 20:25:00|6125.5|6121.5|6125|6121|6125.6|6121.6|6124.8|6120.8|0
1617741000000|2021-04-06 20:30:00|6125.3|6121.3|6125.1|6121.1|6125.5|6121.5|6123.8|6119.8|0
1617741300000|2021-04-06 20:35:00|6125|6121|6125.8|6121.8|6125.8|6121.8|6124.5|6120.5|0
1617741600000|2021-04-06 20:40:00|6125.7|6121.7|6126.6|6122.6|6126.6|6122.6|6125.4|6121.4|0
1617741900000|2021-04-06 20:45:00|6126.5|6122.5|6127.4|6123.4|6128|6124|6126.3|6122.3|0
1617742200000|2021-04-06 20:50:00|6127.7|6123.7|6127.5|6123.5|6128.3|6124.3|6127.4|6123.4|0
1617742500000|2021-04-06 20:55:00|6127.1|6123.1|6128.6|6124.6|6128.9|6124.9|6126.8|6122.8|0
1617742800000|2021-04-06 21:00:00|6128.5|6124.5|6128.1|6124.1|6128.5|6124.5|6128|6124|0
1617743100000|2021-04-06 21:05:00|6128|6124|6127.9|6123.9|6128.1|6124.1|6127.8|6123.8|0
1617743400000|2021-04-06 21:10:00|6127.7|6123.7|6127.7|6123.7|6127.7|6123.7|6127.7|6123.7|0
1617743700000|2021-04-06 21:15:00|6127.9|6123.9|6128|6124|6128|6124|6127.9|6123.9|0
1617744000000|2021-04-06 21:20:00|6127.9|6123.9|6128|6124|6128.4|6124.4|6127.9|6123.9|0
1617744300000|2021-04-06 21:25:00|6128.1|6124.1|6127.2|6123.2|6128.2|6124.2|6127|6123|0
1617744600000|2021-04-06 21:30:00|6127.6|6123.6|6128.1|6124.1|6128.1|6124.1|6127.5|6123.5|0
1617744900000|2021-04-06 21:35:00|6127.9|6123.9|6127.9|6123.9|6128|6124|6127.9|6123.9|0
1617745200000|2021-04-06 21:40:00|6128|6124|6128.3|6124.3|6128.4|6124.4|6127.9|6123.9|0
1617745800000|2021-04-06 21:50:00|6128.5|6124.5|6128.2|6124.2|6128.5|6124.5|6128.2|6124.2|0
1617746100000|2021-04-06 21:55:00|6128.1|6124.1|6128.3|6124.3|6128.4|6124.4|6127.8|6123.8|0
1617746400000|2021-04-06 22:00:00|6128.1|6124.1|6126.8|6122.8|6128.8|6124.8|6126.2|6122.2|0
1617746700000|2021-04-06 22:05:00|6127.2|6123.2|6126.7|6122.7|6127.4|6123.4|6126.4|6122.4|0
1617747000000|2021-04-06 22:10:00|6127|6123|6127|6123|6127.5|6123.5|6126.4|6122.4|0
1617747300000|2021-04-06 22:15:00|6126.9|6122.9|6127.8|6123.8|6127.8|6123.8|6126.9|6122.9|0
1617747600000|2021-04-06 22:20:00|6127.7|6123.7|6126.9|6122.9|6127.8|6123.8|6126.7|6122.7|0
1617747900000|2021-04-06 22:25:00|6126.8|6122.8|6126.7|6122.7|6127|6123|6126.7|6122.7|0
1617748200000|2021-04-06 22:30:00|6126.8|6122.8|6129|6125|6129.5|6125.5|6126.8|6122.8|0
1617748500000|2021-04-06 22:35:00|6129.1|6125.1|6130.7|6126.7|6131.1|6127.1|6129|6125|0
1617748800000|2021-04-06 22:40:00|6130.8|6126.8|6131.7|6127.7|6132.3|6128.3|6130.8|6126.8|0
1617749100000|2021-04-06 22:45:00|6131.9|6127.9|6131.3|6127.3|6132|6128|6131.3|6127.3|0
1617749400000|2021-04-06 22:50:00|6131.7|6127.7|6132.3|6128.3|6133.3|6129.3|6131.3|6127.3|0
1617749700000|2021-04-06 22:55:00|6132.2|6128.2|6131.3|6127.3|6132.4|6128.4|6131.3|6127.3|0
1617750000000|2021-04-06 23:00:00|6131.2|6127.2|6131|6127|6132.1|6128.1|6131|6127|0
1617750300000|2021-04-06 23:05:00|6131.3|6127.3|6131|6127|6131.3|6127.3|6131|6127|0
1617750600000|2021-04-06 23:10:00|6131.3|6127.3|6131.3|6127.3|6131.3|6127.3|6131|6127|0
1617750900000|2021-04-06 23:15:00|6130.8|6127.8|6130.1|6127.1|6130.8|6127.8|6129.8|6126.8|0
1617751200000|2021-04-06 23:20:00|6130.2|6127.2|6130.4|6127.4|6130.8|6127.8|6130.1|6127.1|0
1617751500000|2021-04-06 23:25:00|6130.5|6127.5|6131.5|6128.5|6131.5|6128.5|6130.5|6127.5|0
1617751800000|2021-04-06 23:30:00|6131.6|6128.6|6131.2|6128.2|6131.8|6128.8|6131.2|6128.2|0
1617752100000|2021-04-06 23:35:00|6131.1|6128.1|6131.5|6128.5|6131.8|6128.8|6130.8|6127.8|0
1617752400000|2021-04-06 23:40:00|6131.2|6128.2|6130.8|6127.8|6131.2|6128.2|6130.4|6127.4|0
1617752700000|2021-04-06 23:45:00|6131.2|6128.2|6132.1|6129.1|6132.5|6129.5|6131|6128|0
1617753000000|2021-04-06 23:50:00|6131.8|6128.8|6133.5|6130.5|6133.8|6130.8|6131.8|6128.8|0
1617753300000|2021-04-06 23:55:00|6133.2|6130.2|6134.2|6131.2|6134.5|6131.5|6133.2|6130.2|0
1617753600000|2021-04-07 00:00:00|6134.1|6131.1|6132.5|6129.5|6134.2|6131.2|6131.2|6128.2|0
1617753900000|2021-04-07 00:05:00|6132.4|6129.4|6130.3|6127.3|6132.8|6129.8|6129.7|6126.7|0
1617754200000|2021-04-07 00:10:00|6130.4|6127.4|6131|6128|6131.7|6128.7|6130.3|6127.3|0
1617754500000|2021-04-07 00:15:00|6130.7|6127.7|6129.2|6126.2|6132.7|6129.7|6129.2|6126.2|0
1617754800000|2021-04-07 00:20:00|6129.3|6126.3|6131.9|6128.9|6132.1|6129.1|6129.2|6126.2|0
1617755100000|2021-04-07 00:25:00|6132|6129|6132|6129|6132|6129|6130.5|6127.5|0
1617755400000|2021-04-07 00:30:00|6131.5|6128.5|6132.1|6129.1|6133.6|6130.6|6130.6|6127.6|0
1617755700000|2021-04-07 00:35:00|6132|6129|6134.9|6131.9|6136.5|6133.5|6132|6129|0
1617756000000|2021-04-07 00:40:00|6135|6132|6136.4|6133.4|6136.5|6133.5|6135|6132|0
1617756300000|2021-04-07 00:45:00|6135|6132|6136.4|6133.4|6136.5|6133.5|6134.5|6131.5|0
1617756600000|2021-04-07 00:50:00|6136.2|6133.2|6135.1|6132.1|6136.5|6133.5|6135|6132|0
1617756900000|2021-04-07 00:55:00|6135.6|6132.6|6135.1|6132.1|6136.5|6133.5|6135.1|6132.1|0
1617757200000|2021-04-07 01:00:00|6135.2|6132.2|6135|6132|6135.2|6132.2|6133.5|6130.5|0
1617757500000|2021-04-07 01:05:00|6134.9|6131.9|6135|6132|6135|6132|6134.9|6131.9|0
1617757800000|2021-04-07 01:10:00|6135.1|6132.1|6136.4|6133.4|6136.5|6133.5|6135|6132|0
1617758100000|2021-04-07 01:15:00|6135.9|6132.9|6133.6|6130.6|6135.9|6132.9|6133.6|6130.6|0
1617758400000|2021-04-07 01:20:00|6133.5|6130.5|6132.1|6129.1|6133.6|6130.6|6132.1|6129.1|0
1617758700000|2021-04-07 01:25:00|6132|6129|6133.4|6130.4|6133.4|6130.4|6130.7|6127.7|0
1617759000000|2021-04-07 01:30:00|6133.3|6130.3|6130.3|6127.3|6133.4|6130.4|6130.3|6127.3|0
1617759300000|2021-04-07 01:35:00|6130.2|6127.2|6131.2|6128.2|6131.2|6128.2|6128.8|6125.8|0
1617759600000|2021-04-07 01:40:00|6131.1|6128.1|6126.7|6123.7|6131.1|6128.1|6126.7|6123.7|0
1617759900000|2021-04-07 01:45:00|6126.1|6123.1|6125.3|6122.3|6126.7|6123.7|6123.8|6120.8|0
1617760200000|2021-04-07 01:50:00|6124.8|6121.8|6125.3|6122.3|6125.3|6122.3|6122.4|6119.4|0
1617760500000|2021-04-07 01:55:00|6125.1|6122.1|6123.9|6120.9|6125.4|6122.4|6123.8|6120.8|0
1617760800000|2021-04-07 02:00:00|6123.8|6120.8|6128.4|6125.4|6129.1|6126.1|6123.8|6120.8|0
1617761100000|2021-04-07 02:05:00|6128.5|6125.5|6128.4|6125.4|6129.9|6126.9|6126.9|6123.9|0
1617761400000|2021-04-07 02:10:00|6128.5|6125.5|6128.1|6125.1|6129.8|6126.8|6126.8|6123.8|0
1617761700000|2021-04-07 02:15:00|6128|6125|6128.1|6125.1|6129.5|6126.5|6126.6|6123.6|0
1617762000000|2021-04-07 02:20:00|6128|6125|6126.4|6123.4|6128|6125|6126.4|6123.4|0
1617762300000|2021-04-07 02:25:00|6127|6124|6126.4|6123.4|6127.9|6124.9|6126.3|6123.3|0
1617762600000|2021-04-07 02:30:00|6126.3|6123.3|6127.9|6124.9|6127.9|6124.9|6126.3|6123.3|0
1617762900000|2021-04-07 02:35:00|6127.3|6124.3|6128|6125|6129.4|6126.4|6126.5|6123.5|0
1617763200000|2021-04-07 02:40:00|6127.9|6124.9|6127.9|6124.9|6128.7|6125.7|6127.2|6124.2|0
1617763500000|2021-04-07 02:45:00|6127.8|6124.8|6127.8|6124.8|6127.9|6124.9|6127.1|6124.1|0
1617763800000|2021-04-07 02:50:00|6127.9|6124.9|6126.4|6123.4|6127.9|6124.9|6126.4|6123.4|0
1617764100000|2021-04-07 02:55:00|6126.3|6123.3|6123.5|6120.5|6126.3|6123.3|6123.4|6120.4|0
1617764400000|2021-04-07 03:00:00|6124|6121|6125|6122|6125|6122|6124|6121|0
1617764700000|2021-04-07 03:05:00|6124.9|6121.9|6126.4|6123.4|6126.5|6123.5|6124.9|6121.9|0
1617765000000|2021-04-07 03:10:00|6126.5|6123.5|6129.3|6126.3|6129.3|6126.3|6126.4|6123.4|0
1617765300000|2021-04-07 03:15:00|6129.2|6126.2|6127.9|6124.9|6129.3|6126.3|6127.8|6124.8|0
1617765600000|2021-04-07 03:20:00|6129.3|6126.3|6126.5|6123.5|6129.4|6126.4|6126.5|6123.5|0
1617765900000|2021-04-07 03:25:00|6126.4|6123.4|6127.2|6124.2|6127.9|6124.9|6126.4|6123.4|0
1617766200000|2021-04-07 03:30:00|6127.5|6124.5|6130.9|6127.9|6130.9|6127.9|6127.3|6124.3|0
1617766500000|2021-04-07 03:35:00|6131.4|6128.4|6130.8|6127.8|6132.3|6129.3|6130.8|6127.8|0
1617766800000|2021-04-07 03:40:00|6130.2|6127.2|6129.4|6126.4|6130.2|6127.2|6129.4|6126.4|0
1617767100000|2021-04-07 03:45:00|6129.3|6126.3|6129.4|6126.4|6129.4|6126.4|6129.3|6126.3|0
1617767400000|2021-04-07 03:50:00|6129.5|6126.5|6130.8|6127.8|6130.9|6127.9|6129.5|6126.5|0
1617767700000|2021-04-07 03:55:00|6130.9|6127.9|6130.8|6127.8|6130.9|6127.9|6130.7|6127.7|0
1617768000000|2021-04-07 04:00:00|6132.2|6129.2|6132.2|6129.2|6133.7|6130.7|6132.2|6129.2|0
1617768600000|2021-04-07 04:10:00|6132.3|6129.3|6132.2|6129.2|6132.3|6129.3|6132.2|6129.2|0
1617768900000|2021-04-07 04:15:00|6130.8|6127.8|6130.8|6127.8|6130.8|6127.8|6130.8|6127.8|0
1617769500000|2021-04-07 04:25:00|6131.3|6128.3|6130.8|6127.8|6132.2|6129.2|6130.8|6127.8|0
1617770400000|2021-04-07 04:40:00|6131.4|6128.4|6132.2|6129.2|6132.2|6129.2|6131.4|6128.4|0
1617771000000|2021-04-07 04:50:00|6132.1|6129.1|6130.9|6127.9|6132.3|6129.3|6130.8|6127.8|0
1617771300000|2021-04-07 04:55:00|6130.8|6127.8|6130.9|6127.9|6130.9|6127.9|6130.8|6127.8|0
1617771600000|2021-04-07 05:00:00|6130.8|6127.8|6128|6125|6130.9|6127.9|6128|6125|0
1617771900000|2021-04-07 05:05:00|6128.1|6125.1|6128.1|6125.1|6129.5|6126.5|6128|6125|0
1617772200000|2021-04-07 05:10:00|6128.2|6125.2|6128.1|6125.1|6129.5|6126.5|6128.1|6125.1|0
1617772500000|2021-04-07 05:15:00|6128.6|6125.6|6125.2|6122.2|6129.5|6126.5|6125.2|6122.2|0
1617772800000|2021-04-07 05:20:00|6125.3|6122.3|6126.8|6123.8|6126.8|6123.8|6125.2|6122.2|0
1617773100000|2021-04-07 05:25:00|6127.1|6124.1|6126.8|6123.8|6128.2|6125.2|6126.8|6123.8|0
1617773400000|2021-04-07 05:30:00|6127.3|6124.3|6128.2|6125.2|6128.2|6125.2|6126.7|6123.7|0
1617773700000|2021-04-07 05:35:00|6128.1|6125.1|6126.7|6123.7|6128.2|6125.2|6126.7|6123.7|0
1617774000000|2021-04-07 05:40:00|6126.6|6123.6|6127.7|6124.7|6128.4|6125.4|6125.3|6122.3|0
1617774300000|2021-04-07 05:45:00|6128|6125|6128.4|6125.4|6128.4|6125.4|6127|6124|0
1617774900000|2021-04-07 05:55:00|6128.5|6125.5|6131|6128|6131|6128|6127.1|6124.1|0
1617775200000|2021-04-07 06:00:00|6130.9|6127.9|6140.9|6138.9|6140.9|6138.9|6129.1|6127.1|548
1617775500000|2021-04-07 06:05:00|6140.6|6138.6|6138.9|6136.9|6140.6|6138.6|6137.4|6135.4|147
1617775800000|2021-04-07 06:10:00|6138.6|6136.6|6139.6|6137.6|6139.9|6137.9|6136.9|6134.9|187
1617776100000|2021-04-07 06:15:00|6139.4|6137.4|6138.4|6136.4|6139.6|6137.6|6138.1|6136.1|38
1617776400000|2021-04-07 06:20:00|6138.1|6136.1|6138.6|6136.6|6139.6|6137.6|6138.1|6136.1|46
1617776700000|2021-04-07 06:25:00|6138.9|6136.9|6139.4|6137.4|6140.6|6138.6|6138.6|6136.6|60
1617777000000|2021-04-07 06:30:00|6139.1|6137.1|6138.9|6136.9|6139.9|6137.9|6137.9|6135.9|119
1617777300000|2021-04-07 06:35:00|6139.4|6137.4|6140.9|6138.9|6141.1|6139.1|6139.4|6137.4|107
1617777600000|2021-04-07 06:40:00|6141.1|6139.1|6143.9|6141.9|6143.9|6141.9|6141.1|6139.1|74
1617777900000|2021-04-07 06:45:00|6143.6|6141.6|6140.4|6138.4|6143.6|6141.6|6140.4|6138.4|60
1617778200000|2021-04-07 06:50:00|6139.6|6137.6|6138.4|6136.4|6140.9|6138.9|6138.4|6136.4|78
1617778500000|2021-04-07 06:55:00|6138.6|6136.6|6140.4|6138.4|6143.4|6141.4|6138.6|6136.6|269
1617778800000|2021-04-07 07:00:00|6139.9|6138.9|6128.4|6127.4|6140.9|6139.9|6126.4|6125.4|1773
1617779100000|2021-04-07 07:05:00|6128.6|6127.6|6134.9|6133.9|6136.9|6135.9|6128.6|6127.6|883
1617779400000|2021-04-07 07:10:00|6135.4|6134.4|6141.4|6140.4|6141.6|6140.6|6131.9|6130.9|622
1617779700000|2021-04-07 07:15:00|6141.6|6140.6|6146.9|6145.9|6147.9|6146.9|6141.4|6140.4|617
1617780000000|2021-04-07 07:20:00|6147.1|6146.1|6141.9|6140.9|6149.1|6148.1|6141.4|6140.4|561
1617780300000|2021-04-07 07:25:00|6142.1|6141.1|6145.9|6144.9|6148.9|6147.9|6142.1|6141.1|499
1617780600000|2021-04-07 07:30:00|6146.4|6145.4|6144.4|6143.4|6148.4|6147.4|6139.9|6138.9|564
1617780900000|2021-04-07 07:35:00|6144.9|6143.9|6149.9|6148.9|6150.4|6149.4|6144.6|6143.6|282
1617781200000|2021-04-07 07:40:00|6149.2|6148.2|6148.2|6147.2|6150.2|6149.2|6146.4|6145.4|383
1617781500000|2021-04-07 07:45:00|6147.7|6146.7|6149.4|6148.4|6152.2|6151.2|6146.9|6145.9|369
1617781800000|2021-04-07 07:50:00|6149.2|6148.2|6149.7|6148.7|6149.7|6148.7|6146.4|6145.4|229
1617782100000|2021-04-07 07:55:00|6149.9|6148.9|6151.7|6150.7|6152.7|6151.7|6147.9|6146.9|449
1617782400000|2021-04-07 08:00:00|6151.9|6150.9|6154.7|6153.7|6154.7|6153.7|6150.2|6149.2|322
1617782700000|2021-04-07 08:05:00|6154.2|6153.2|6153.4|6152.4|6155.4|6154.4|6151.7|6150.7|379
1617783000000|2021-04-07 08:10:00|6153.2|6152.2|6148.9|6147.9|6153.2|6152.2|6146.7|6145.7|427
1617783300000|2021-04-07 08:15:00|6148.7|6147.7|6144.2|6143.2|6149.4|6148.4|6144.2|6143.2|250
1617783600000|2021-04-07 08:20:00|6144.4|6143.4|6144.7|6143.7|6148.2|6147.2|6143.7|6142.7|299
1617783900000|2021-04-07 08:25:00|6144.2|6143.2|6146.7|6145.7|6146.7|6145.7|6143.9|6142.9|258
1617784200000|2021-04-07 08:30:00|6147.2|6146.2|6147.7|6146.7|6148.4|6147.4|6145.2|6144.2|230
1617784500000|2021-04-07 08:35:00|6147.9|6146.9|6148.2|6147.2|6149.4|6148.4|6146.9|6145.9|216
1617784800000|2021-04-07 08:40:00|6148.4|6147.4|6146.4|6145.4|6149.2|6148.2|6145.7|6144.7|178
1617785100000|2021-04-07 08:45:00|6146.2|6145.2|6148.2|6147.2|6148.2|6147.2|6145.9|6144.9|102
1617785400000|2021-04-07 08:50:00|6147.9|6146.9|6146.4|6145.4|6148.2|6147.2|6145.7|6144.7|184
1617785700000|2021-04-07 08:55:00|6146.7|6145.7|6146.7|6145.7|6146.7|6145.7|6144.7|6143.7|171
1617786000000|2021-04-07 09:00:00|6146.9|6145.9|6150.2|6149.2|6150.4|6149.4|6146.9|6145.9|160
1617786300000|2021-04-07 09:05:00|6149.9|6148.9|6150.7|6149.7|6152.2|6151.2|6149.7|6148.7|133
1617786600000|2021-04-07 09:10:00|6150.4|6149.4|6146.7|6145.7|6150.7|6149.7|6146.4|6145.4|262
1617786900000|2021-04-07 09:15:00|6146.4|6145.4|6143.2|6142.2|6146.4|6145.4|6142.2|6141.2|239
1617787200000|2021-04-07 09:20:00|6143.4|6142.4|6144.7|6143.7|6145.2|6144.2|6142.7|6141.7|155
1617787500000|2021-04-07 09:25:00|6144.4|6143.4|6142.2|6141.2|6144.9|6143.9|6142.2|6141.2|217
1617787800000|2021-04-07 09:30:00|6142.7|6141.7|6135.4|6134.4|6142.7|6141.7|6135.4|6134.4|318
1617788100000|2021-04-07 09:35:00|6135.2|6134.2|6139.2|6138.2|6139.2|6138.2|6135.2|6134.2|450
1617788400000|2021-04-07 09:40:00|6139.4|6138.4|6139.7|6138.7|6139.9|6138.9|6138.2|6137.2|210
1617788700000|2021-04-07 09:45:00|6139.4|6138.4|6139.7|6138.7|6140.9|6139.9|6138.7|6137.7|105
1617789000000|2021-04-07 09:50:00|6140.2|6139.2|6136.9|6135.9|6140.2|6139.2|6136.2|6135.2|147
1617789300000|2021-04-07 09:55:00|6136.7|6135.7|6134.2|6133.2|6136.9|6135.9|6133.2|6132.2|197
1617789600000|2021-04-07 10:00:00|6134.7|6133.7|6133.9|6132.9|6135.2|6134.2|6132.7|6131.7|333
1617789900000|2021-04-07 10:05:00|6134.2|6133.2|6134.7|6133.7|6136.2|6135.2|6134.2|6133.2|144
1617790200000|2021-04-07 10:10:00|6134.9|6133.9|6137.2|6136.2|6137.7|6136.7|6134.7|6133.7|134
1617790500000|2021-04-07 10:15:00|6137.7|6136.7|6138.7|6137.7|6138.7|6137.7|6136.7|6135.7|135
1617790800000|2021-04-07 10:20:00|6138.9|6137.9|6138.2|6137.2|6139.2|6138.2|6137.7|6136.7|99
1617791100000|2021-04-07 10:25:00|6137.9|6136.9|6137.4|6136.4|6138.7|6137.7|6136.7|6135.7|192
1617791400000|2021-04-07 10:30:00|6137.7|6136.7|6139.7|6138.7|6140.2|6139.2|6136.7|6135.7|284
1617791700000|2021-04-07 10:35:00|6139.4|6138.4|6142.2|6141.2|6143.2|6142.2|6139.2|6138.2|190
1617792000000|2021-04-07 10:40:00|6141.9|6140.9|6139.9|6138.9|6141.9|6140.9|6139.2|6138.2|217
1617792300000|2021-04-07 10:45:00|6139.7|6138.7|6136.7|6135.7|6140.2|6139.2|6136.2|6135.2|183
1617792600000|2021-04-07 10:50:00|6136.9|6135.9|6137.2|6136.2|6137.7|6136.7|6136.2|6135.2|232
1617792900000|2021-04-07 10:55:00|6137.4|6136.4|6135.9|6134.9|6137.7|6136.7|6134.4|6133.4|284
1617793200000|2021-04-07 11:00:00|6135.2|6134.2|6136.9|6135.9|6138.2|6137.2|6133.9|6132.9|290
1617793500000|2021-04-07 11:05:00|6137.2|6136.2|6137.4|6136.4|6137.7|6136.7|6134.9|6133.9|116
1617793800000|2021-04-07 11:10:00|6137.7|6136.7|6137.2|6136.2|6137.7|6136.7|6136.2|6135.2|77
1617794100000|2021-04-07 11:15:00|6137.7|6136.7|6139.2|6138.2|6139.4|6138.4|6137.2|6136.2|220
1617794400000|2021-04-07 11:20:00|6138.9|6137.9|6137.7|6136.7|6139.7|6138.7|6137.4|6136.4|131
1617794700000|2021-04-07 11:25:00|6137.9|6136.9|6136.2|6135.2|6137.9|6136.9|6135.9|6134.9|55
1617795000000|2021-04-07 11:30:00|6136.4|6135.4|6136.9|6135.9|6137.7|6136.7|6135.7|6134.7|103
1617795300000|2021-04-07 11:35:00|6137.2|6136.2|6134.9|6133.9|6137.7|6136.7|6134.7|6133.7|125
1617795600000|2021-04-07 11:40:00|6135.6|6134.6|6132.6|6131.6|6135.9|6134.9|6132.4|6131.4|166
1617795900000|2021-04-07 11:45:00|6132.9|6131.9|6131.9|6130.9|6133.9|6132.9|6131.9|6130.9|171
1617796200000|2021-04-07 11:50:00|6132.1|6131.1|6130.6|6129.6|6132.1|6131.1|6129.9|6128.9|96
1617796500000|2021-04-07 11:55:00|6130.4|6129.4|6128.4|6127.4|6131.1|6130.1|6128.4|6127.4|144
1617796800000|2021-04-07 12:00:00|6128.6|6127.6|6130.4|6129.4|6131.4|6130.4|6127.9|6126.9|236
1617797100000|2021-04-07 12:05:00|6130.6|6129.6|6133.6|6132.6|6133.9|6132.9|6130.1|6129.1|183
1617797400000|2021-04-07 12:10:00|6133.9|6132.9|6132.1|6131.1|6134.9|6133.9|6132.1|6131.1|94
1617797700000|2021-04-07 12:15:00|6132.4|6131.4|6128.6|6127.6|6132.4|6131.4|6128.4|6127.4|184
1617798000000|2021-04-07 12:20:00|6128.9|6127.9|6126.9|6125.9|6128.9|6127.9|6125.4|6124.4|328
1617798300000|2021-04-07 12:25:00|6126.6|6125.6|6124.1|6123.1|6127.4|6126.4|6122.9|6121.9|428
1617798600000|2021-04-07 12:30:00|6124.4|6123.4|6122.1|6121.1|6124.9|6123.9|6121.9|6120.9|241
1617798900000|2021-04-07 12:35:00|6122.4|6121.4|6121.9|6120.9|6123.4|6122.4|6120.6|6119.6|192
1617799200000|2021-04-07 12:40:00|6122.1|6121.1|6123.4|6122.4|6124.4|6123.4|6121.6|6120.6|150
1617799500000|2021-04-07 12:45:00|6123.1|6122.1|6121.4|6120.4|6123.1|6122.1|6120.4|6119.4|133
1617799800000|2021-04-07 12:50:00|6121.1|6120.1|6120.9|6119.9|6121.4|6120.4|6119.4|6118.4|168
1617800100000|2021-04-07 12:55:00|6120.6|6119.6|6121.4|6120.4|6121.6|6120.6|6120.4|6119.4|183
1617800400000|2021-04-07 13:00:00|6121.9|6120.9|6124.9|6123.9|6125.9|6124.9|6121.9|6120.9|225
1617800700000|2021-04-07 13:05:00|6125.1|6124.1|6127.9|6126.9|6127.9|6126.9|6124.9|6123.9|225
1617801000000|2021-04-07 13:10:00|6127.6|6126.6|6129.4|6128.4|6129.9|6128.9|6127.6|6126.6|137
1617801300000|2021-04-07 13:15:00|6129.6|6128.6|6131.4|6130.4|6131.9|6130.9|6129.6|6128.6|188
1617801600000|2021-04-07 13:20:00|6131.9|6130.9|6132.9|6131.9|6132.9|6131.9|6130.9|6129.9|5167
1617801900000|2021-04-07 13:25:00|6133.1|6132.1|6133.6|6132.6|6133.9|6132.9|6131.9|6130.9|312
1617802200000|2021-04-07 13:30:00|6133.4|6132.4|6137.9|6136.9|6138.9|6137.9|6132.9|6131.9|1905
1617802500000|2021-04-07 13:35:00|6138.4|6137.4|6140.4|6139.4|6140.9|6139.9|6137.9|6136.9|442
1617802800000|2021-04-07 13:40:00|6140.6|6139.6|6137.4|6136.4|6140.9|6139.9|6136.4|6135.4|3406
1617803100000|2021-04-07 13:45:00|6137.9|6136.9|6141.1|6140.1|6141.9|6140.9|6136.4|6135.4|515
1617803400000|2021-04-07 13:50:00|6141.4|6140.4|6133.9|6132.9|6141.4|6140.4|6133.9|6132.9|373
1617803700000|2021-04-07 13:55:00|6134.1|6133.1|6133.9|6132.9|6135.4|6134.4|6132.4|6131.4|400
1617804000000|2021-04-07 14:00:00|6133.6|6132.6|6135.9|6134.9|6136.9|6135.9|6131.4|6130.4|310
1617804300000|2021-04-07 14:05:00|6136.1|6135.1|6139.4|6138.4|6139.6|6138.6|6135.6|6134.6|351
1617804600000|2021-04-07 14:10:00|6138.8|6137.8|6141|6140|6141.3|6140.3|6138.8|6137.8|521
1617804900000|2021-04-07 14:15:00|6140.8|6139.8|6140.8|6139.8|6141.8|6140.8|6139.3|6138.3|744
1617805200000|2021-04-07 14:20:00|6141|6140|6141|6140|6141.5|6140.5|6139.8|6138.8|328
1617805500000|2021-04-07 14:25:00|6140.8|6139.8|6143.3|6142.3|6143.5|6142.5|6138.8|6137.8|370
1617805800000|2021-04-07 14:30:00|6143.8|6142.8|6142.8|6141.8|6144.8|6143.8|6142|6141|353
1617806100000|2021-04-07 14:35:00|6143.3|6142.3|6140.8|6139.8|6143.3|6142.3|6139.8|6138.8|359
1617806400000|2021-04-07 14:40:00|6141.3|6140.3|6143.3|6142.3|6144.3|6143.3|6141.3|6140.3|257
1617806700000|2021-04-07 14:45:00|6143.5|6142.5|6142.8|6141.8|6144.3|6143.3|6141.5|6140.5|263
1617807000000|2021-04-07 14:50:00|6142.5|6141.5|6141.8|6140.8|6143.3|6142.3|6141.8|6140.8|668
1617807300000|2021-04-07 14:55:00|6142|6141|6139.3|6138.3|6142.3|6141.3|6138.3|6137.3|389
1617807600000|2021-04-07 15:00:00|6138.8|6137.8|6137.8|6136.8|6139.8|6138.8|6136.8|6135.8|260
1617807900000|2021-04-07 15:05:00|6137|6136|6138.3|6137.3|6139.3|6138.3|6136.3|6135.3|338
1617808200000|2021-04-07 15:10:00|6138.5|6137.5|6138.3|6137.3|6140|6139|6137.8|6136.8|237
1617808500000|2021-04-07 15:15:00|6138|6137|6136.8|6135.8|6138.8|6137.8|6136|6135|314
1617808800000|2021-04-07 15:20:00|6136.5|6135.5|6135.8|6134.8|6136.8|6135.8|6135.3|6134.3|358
1617809100000|2021-04-07 15:25:00|6135.3|6134.3|6134.8|6133.8|6135.3|6134.3|6131.3|6130.3|1318
1617809400000|2021-04-07 15:30:00|6135.3|6133.3|6130.8|6128.8|6137.8|6135.8|6128.3|6126.3|1426
1617809700000|2021-04-07 15:35:00|6130.3|6128.3|6125.8|6123.8|6131.3|6129.3|6125.3|6123.3|808
1617810000000|2021-04-07 15:40:00|6125.5|6123.5|6125.5|6123.5|6126.3|6124.3|6123.3|6121.3|435
1617810300000|2021-04-07 15:45:00|6125.3|6123.3|6129.5|6127.5|6130.5|6128.5|6125|6123|247
1617810600000|2021-04-07 15:50:00|6129.8|6127.8|6129.8|6127.8|6130.8|6128.8|6128.8|6126.8|226
1617810900000|2021-04-07 15:55:00|6129.5|6127.5|6131.3|6129.3|6131.3|6129.3|6127.3|6125.3|125
1617811200000|2021-04-07 16:00:00|6131.5|6129.5|6132.3|6130.3|6133.5|6131.5|6130.8|6128.8|82
1617811500000|2021-04-07 16:05:00|6132.5|6130.5|6133.8|6131.8|6134.3|6132.3|6132.3|6130.3|165
1617811800000|2021-04-07 16:10:00|6134|6132|6132.8|6130.8|6134.3|6132.3|6131.8|6129.8|308
1617812100000|2021-04-07 16:15:00|6133.3|6131.3|6129|6127|6133.3|6131.3|6127.8|6125.8|95
1617812400000|2021-04-07 16:20:00|6128.8|6126.8|6132.8|6130.8|6132.8|6130.8|6128.3|6126.3|84
1617812700000|2021-04-07 16:25:00|6133|6131|6130.3|6128.3|6133|6131|6129.5|6127.5|117
1617813000000|2021-04-07 16:30:00|6130|6128|6133.5|6131.5|6133.5|6131.5|6128.8|6126.8|94
1617813300000|2021-04-07 16:35:00|6133.3|6131.3|6136.5|6134.5|6137|6135|6133|6131|38
1617813600000|2021-04-07 16:40:00|6136.3|6134.3|6136.8|6134.8|6137.8|6135.8|6135.8|6133.8|58
1617813900000|2021-04-07 16:45:00|6137|6135|6137.5|6135.5|6138.8|6136.8|6136.3|6134.3|58
1617814200000|2021-04-07 16:50:00|6137.3|6135.3|6137.8|6135.8|6139.3|6137.3|6137.3|6135.3|139
1617814500000|2021-04-07 16:55:00|6138|6136|6137.8|6135.8|6139.3|6137.3|6137.3|6135.3|176
1617814800000|2021-04-07 17:00:00|6137.5|6135.5|6139.8|6137.8|6140.3|6138.3|6137.3|6135.3|56
1617815100000|2021-04-07 17:05:00|6140|6138|6139.8|6137.8|6142.5|6140.5|6139.5|6137.5|75
1617815400000|2021-04-07 17:10:00|6140|6138|6141.5|6139.5|6142.3|6140.3|6139.5|6137.5|28
1617815700000|2021-04-07 17:15:00|6141.3|6139.3|6139.8|6137.8|6141.8|6139.8|6139.3|6137.3|23
1617816000000|2021-04-07 17:20:00|6139.5|6137.5|6136.3|6134.3|6140.5|6138.5|6136.3|6134.3|16
1617816300000|2021-04-07 17:25:00|6136.8|6134.8|6137.5|6135.5|6139|6137|6136.5|6134.5|36
1617816600000|2021-04-07 17:30:00|6137.3|6135.3|6139.8|6137.8|6140|6138|6136|6134|21
1617816900000|2021-04-07 17:35:00|6139.5|6137.5|6141|6139|6141.3|6139.3|6138.5|6136.5|26
1617817200000|2021-04-07 17:40:00|6140.3|6138.3|6141.5|6139.5|6141.8|6139.8|6140|6138|23
1617817500000|2021-04-07 17:45:00|6141.3|6139.3|6142.3|6140.3|6143|6141|6141.3|6139.3|22
1617817800000|2021-04-07 17:50:00|6142|6140|6141.5|6139.5|6142.3|6140.3|6140.8|6138.8|36
1617818100000|2021-04-07 17:55:00|6141.8|6139.8|6142.5|6140.5|6143|6141|6140.8|6138.8|43
1617818400000|2021-04-07 18:00:00|6142|6140|6144|6142|6144.8|6142.8|6142|6140|27
1617818700000|2021-04-07 18:05:00|6143.8|6141.8|6144.3|6142.3|6145.8|6143.8|6143.3|6141.3|36
1617819000000|2021-04-07 18:10:00|6144.5|6142.5|6145.8|6143.8|6147|6145|6144.3|6142.3|34
1617819300000|2021-04-07 18:15:00|6146|6144|6144.3|6142.3|6146.3|6144.3|6143.8|6141.8|34
1617819600000|2021-04-07 18:20:00|6144|6142|6145.3|6143.3|6146.5|6144.5|6143.3|6141.3|37
1617819900000|2021-04-07 18:25:00|6144.8|6142.8|6145.5|6143.5|6146|6144|6143.5|6141.5|25
1617820200000|2021-04-07 18:30:00|6145.3|6143.3|6146|6144|6146.8|6144.8|6145.3|6143.3|19
1617820500000|2021-04-07 18:35:00|6146.3|6144.3|6146.8|6144.8|6146.8|6144.8|6144.8|6142.8|14
1617820800000|2021-04-07 18:40:00|6146.5|6144.5|6145|6143|6146.8|6144.8|6144.5|6142.5|92
1617821100000|2021-04-07 18:45:00|6144.8|6142.8|6146.3|6144.3|6146.3|6144.3|6144.8|6142.8|28
1617821400000|2021-04-07 18:50:00|6147.3|6145.3|6146.3|6144.3|6147.8|6145.8|6145|6143|48
1617821700000|2021-04-07 18:55:00|6146|6144|6143.8|6141.8|6146.3|6144.3|6143.3|6141.3|38
1617822000000|2021-04-07 19:00:00|6144|6142|6145.5|6143.5|6146.3|6144.3|6143.3|6141.3|94
1617822300000|2021-04-07 19:05:00|6145.8|6143.8|6144.3|6142.3|6145.8|6143.8|6143.8|6141.8|33
1617822600000|2021-04-07 19:10:00|6144.5|6142.5|6142.8|6140.8|6145|6143|6142.3|6140.3|19
1617822900000|2021-04-07 19:15:00|6142.5|6140.5|6142.8|6140.8|6143.3|6141.3|6141.3|6139.3|14
1617823200000|2021-04-07 19:20:00|6142.5|6140.5|6143|6141|6144.8|6142.8|6142.3|6140.3|41
1617823500000|2021-04-07 19:25:00|6143.3|6141.3|6142|6140|6143.5|6141.5|6141|6139|55
1617823800000|2021-04-07 19:30:00|6141.8|6139.8|6140.3|6138.3|6142.5|6140.5|6139.8|6137.8|23
1617824100000|2021-04-07 19:35:00|6140|6138|6143.5|6141.5|6143.8|6141.8|6139.3|6137.3|40
1617824400000|2021-04-07 19:40:00|6143.3|6141.3|6147.5|6145.5|6147.5|6145.5|6142.8|6140.8|135
1617824700000|2021-04-07 19:45:00|6147.8|6145.8|6148.5|6146.5|6149.8|6147.8|6147.3|6145.3|69
1617825000000|2021-04-07 19:50:00|6148.8|6146.8|6147|6145|6149|6147|6145.8|6143.8|44
1617825300000|2021-04-07 19:55:00|6146.8|6144.8|6151.5|6149.5|6152.5|6150.5|6146.8|6144.8|206
1617825600000|2021-04-07 20:00:00|6144|6142|6156.3|6152.3|6157|6153|6144|6142|0
1617825900000|2021-04-07 20:05:00|6156.6|6152.6|6157.2|6153.2|6157.5|6153.5|6155.8|6151.8|0
1617826200000|2021-04-07 20:10:00|6157.5|6153.5|6156.9|6152.9|6157.5|6153.5|6156.6|6152.6|0
1617826500000|2021-04-07 20:15:00|6156.7|6152.7|6156.1|6152.1|6156.9|6152.9|6155.9|6151.9|0
1617826800000|2021-04-07 20:20:00|6155.9|6151.9|6156|6152|6156.1|6152.1|6155.8|6151.8|0
1617827100000|2021-04-07 20:25:00|6155.7|6151.7|6155.7|6151.7|6156|6152|6155.5|6151.5|0
1617827400000|2021-04-07 20:30:00|6155.6|6151.6|6156|6152|6156.2|6152.2|6155.2|6151.2|0
1617827700000|2021-04-07 20:35:00|6156.3|6152.3|6157.5|6153.5|6158.6|6154.6|6156.3|6152.3|0
1617828000000|2021-04-07 20:40:00|6157.2|6153.2|6157.4|6153.4|6157.5|6153.5|6156.8|6152.8|0
1617828300000|2021-04-07 20:45:00|6157.5|6153.5|6158|6154|6158.1|6154.1|6157.1|6153.1|0
1617828600000|2021-04-07 20:50:00|6157.9|6153.9|6157.3|6153.3|6158|6154|6157.3|6153.3|0
1617828900000|2021-04-07 20:55:00|6157.4|6153.4|6157.4|6153.4|6158|6154|6157.3|6153.3|0
1617829200000|2021-04-07 21:00:00|6157.6|6153.6|6157.5|6153.5|6157.6|6153.6|6157.5|6153.5|0
1617829500000|2021-04-07 21:05:00|6157.6|6153.6|6157.5|6153.5|6157.6|6153.6|6157.5|6153.5|0
1617829800000|2021-04-07 21:10:00|6157.4|6153.4|6157.1|6153.1|6157.4|6153.4|6157.1|6153.1|0
1617830100000|2021-04-07 21:15:00|6157.2|6153.2|6156.9|6152.9|6157.2|6153.2|6156.8|6152.8|0
1617830400000|2021-04-07 21:20:00|6156.8|6152.8|6156.8|6152.8|6156.9|6152.9|6156.8|6152.8|0
1617830700000|2021-04-07 21:25:00|6156.9|6152.9|6156.8|6152.8|6157|6153|6156.8|6152.8|0
1617831000000|2021-04-07 21:30:00|6156.7|6152.7|6156.8|6152.8|6156.8|6152.8|6156.7|6152.7|0
1617831600000|2021-04-07 21:40:00|6157|6153|6157.1|6153.1|6157.2|6153.2|6157|6153|0
1617831900000|2021-04-07 21:45:00|6157|6153|6157|6153|6157|6153|6157|6153|0
1617832200000|2021-04-07 21:50:00|6156.8|6152.8|6156.9|6152.9|6157|6153|6156.8|6152.8|0
1617832500000|2021-04-07 21:55:00|6157.2|6153.2|6157.3|6153.3|6157.6|6153.6|6157.1|6153.1|0
1617832800000|2021-04-07 22:00:00|6157.1|6153.1|6155.9|6151.9|6158.3|6154.3|6155.8|6151.8|0
1617833100000|2021-04-07 22:05:00|6156|6152|6156.7|6152.7|6156.7|6152.7|6155.3|6151.3|0
1617833400000|2021-04-07 22:10:00|6157|6153|6155.6|6151.6|6157|6153|6155.3|6151.3|0
1617833700000|2021-04-07 22:15:00|6155.7|6151.7|6155.3|6151.3|6156|6152|6155.3|6151.3|0
1617834000000|2021-04-07 22:20:00|6155.4|6151.4|6155.6|6151.6|6156|6152|6155.3|6151.3|0
1617834300000|2021-04-07 22:25:00|6155.3|6151.3|6156|6152|6156|6152|6155.3|6151.3|0
1617834600000|2021-04-07 22:30:00|6156.4|6152.4|6156.4|6152.4|6156.7|6152.7|6156.4|6152.4|0
1617834900000|2021-04-07 22:35:00|6156.6|6152.6|6156.7|6152.7|6156.7|6152.7|6156.4|6152.4|0
1617835200000|2021-04-07 22:40:00|6157|6153|6157|6153|6157|6153|6156.7|6152.7|0
1617835500000|2021-04-07 22:45:00|6156.9|6152.9|6156.4|6152.4|6156.9|6152.9|6155.6|6151.6|0
1617835800000|2021-04-07 22:50:00|6156.3|6152.3|6155.6|6151.6|6156.4|6152.4|6155.3|6151.3|0
1617836100000|2021-04-07 22:55:00|6155.8|6151.8|6155.6|6151.6|6155.9|6151.9|6155.6|6151.6|0
1617836400000|2021-04-07 23:00:00|6155.3|6151.3|6155.6|6151.6|6155.9|6151.9|6155|6151|0
1617836700000|2021-04-07 23:05:00|6155.7|6151.7|6155.3|6151.3|6155.9|6151.9|6155.3|6151.3|0
1617837000000|2021-04-07 23:10:00|6155.5|6151.5|6154.7|6150.7|6155.6|6151.6|6154.4|6150.4|0
1617837300000|2021-04-07 23:15:00|6155|6151|6153.9|6150.9|6155|6151.5|6153.9|6150.7|0
1617837600000|2021-04-07 23:20:00|6154.2|6151.2|6153.9|6150.9|6154.2|6151.2|6153.9|6150.9|0
1617837900000|2021-04-07 23:25:00|6153.8|6150.8|6154.8|6151.8|6154.8|6151.8|6153.4|6150.4|0
1617838200000|2021-04-07 23:30:00|6154.9|6151.9|6162.6|6159.6|6162.6|6159.6|6154.9|6151.9|0
1617838500000|2021-04-07 23:35:00|6162.9|6159.9|6164.9|6161.9|6166.3|6163.3|6162.6|6159.6|0
1617838800000|2021-04-07 23:40:00|6164.8|6161.8|6164.5|6161.5|6167|6164|6164.5|6161.5|0
1617839100000|2021-04-07 23:45:00|6164.6|6161.6|6164.5|6161.5|6165.9|6162.9|6163.6|6160.6|0
1617839400000|2021-04-07 23:50:00|6164.4|6161.4|6164|6161|6164.5|6161.5|6163.9|6160.9|0
1617839700000|2021-04-07 23:55:00|6164.1|6161.1|6162.8|6159.8|6164.5|6161.5|6162.5|6159.5|0
1617840000000|2021-04-08 00:00:00|6163.1|6160.1|6160.8|6157.8|6163.1|6160.1|6159.5|6156.5|0
1617840300000|2021-04-08 00:05:00|6160.6|6157.6|6162.9|6159.9|6162.9|6159.9|6159.8|6156.8|0
1617840600000|2021-04-08 00:10:00|6162.6|6159.6|6160|6157|6162.9|6159.9|6159.1|6156.1|0
1617840900000|2021-04-08 00:15:00|6159.7|6156.7|6150.6|6147.6|6160|6157|6150.5|6147.5|0
1617841200000|2021-04-08 00:20:00|6150.7|6147.7|6152.3|6149.3|6153.7|6150.7|6150.6|6147.6|0
1617841500000|2021-04-08 00:25:00|6151.3|6148.3|6150|6147|6151.3|6148.3|6149.8|6146.8|0
1617841800000|2021-04-08 00:30:00|6149.9|6146.9|6151.6|6148.6|6151.6|6148.6|6146.9|6143.9|0
1617842100000|2021-04-08 00:35:00|6151.3|6148.3|6148.7|6145.7|6151.6|6148.6|6148.6|6145.6|0
1617842400000|2021-04-08 00:40:00|6149|6146|6150.1|6147.1|6150.1|6147.1|6148.6|6145.6|0
1617842700000|2021-04-08 00:45:00|6149.8|6146.8|6148.8|6145.8|6150.2|6147.2|6148.7|6145.7|0
1617843000000|2021-04-08 00:50:00|6148.9|6145.9|6150.4|6147.4|6151.9|6148.9|6148.9|6145.9|0
1617843300000|2021-04-08 00:55:00|6150.3|6147.3|6147.5|6144.5|6150.3|6147.3|6147.4|6144.4|0
1617843600000|2021-04-08 01:00:00|6147.8|6144.8|6147.4|6144.4|6148.9|6145.9|6147.4|6144.4|0
1617843900000|2021-04-08 01:05:00|6147.3|6144.3|6148.8|6145.8|6148.9|6145.9|6147.3|6144.3|0
1617844200000|2021-04-08 01:10:00|6148.9|6145.9|6148.8|6145.8|6148.9|6145.9|6147.3|6144.3|0
1617844500000|2021-04-08 01:15:00|6148.7|6145.7|6150.2|6147.2|6150.3|6147.3|6147.3|6144.3|0
1617844800000|2021-04-08 01:20:00|6150.3|6147.3|6151.9|6148.9|6151.9|6148.9|6148.8|6145.8|0
1617845100000|2021-04-08 01:25:00|6152.4|6149.4|6153.3|6150.3|6153.3|6150.3|6151.8|6148.8|0
1617845400000|2021-04-08 01:30:00|6153.1|6150.1|6157.8|6154.8|6157.8|6154.8|6151.8|6148.8|0
1617845700000|2021-04-08 01:35:00|6157.9|6154.9|6160.8|6157.8|6160.9|6157.9|6157.8|6154.8|0
1617846000000|2021-04-08 01:40:00|6160.9|6157.9|6160.6|6157.6|6161.3|6158.3|6160.6|6157.6|0
1617846300000|2021-04-08 01:45:00|6160.7|6157.7|6157.7|6154.7|6163.6|6160.6|6157.7|6154.7|0
1617846600000|2021-04-08 01:50:00|6157.8|6154.8|6156.3|6153.3|6159.2|6156.2|6156.2|6153.2|0
1617846900000|2021-04-08 01:55:00|6156.8|6153.8|6156.2|6153.2|6157.7|6154.7|6156.2|6153.2|0
1617847200000|2021-04-08 02:00:00|6156.3|6153.3|6154.7|6151.7|6156.3|6153.3|6154.7|6151.7|0
1617847500000|2021-04-08 02:05:00|6154.8|6151.8|6156.2|6153.2|6156.3|6153.3|6154.8|6151.8|0
1617847800000|2021-04-08 02:10:00|6156.1|6153.1|6157.8|6154.8|6157.8|6154.8|6154.8|6151.8|0
1617848100000|2021-04-08 02:15:00|6157.7|6154.7|6154.8|6151.8|6157.8|6154.8|6154.8|6151.8|0
1617848400000|2021-04-08 02:20:00|6154.9|6151.9|6156.4|6153.4|6156.4|6153.4|6154.8|6151.8|0
1617848700000|2021-04-08 02:25:00|6156.9|6153.9|6159.3|6156.3|6159.3|6156.3|6156.9|6153.9|0
1617849000000|2021-04-08 02:30:00|6159.4|6156.4|6159.2|6156.2|6159.4|6156.4|6157.8|6154.8|0
1617849300000|2021-04-08 02:35:00|6159.3|6156.3|6159.4|6156.4|6160.8|6157.8|6159.2|6156.2|0
1617849600000|2021-04-08 02:40:00|6159.5|6156.5|6160.9|6157.9|6161|6158|6159.5|6156.5|0
1617849900000|2021-04-08 02:45:00|6160.8|6157.8|6158.6|6155.6|6160.9|6157.9|6157.9|6154.9|0
1617850200000|2021-04-08 02:50:00|6159.3|6156.3|6159.5|6156.5|6159.5|6156.5|6157.9|6154.9|0
1617850500000|2021-04-08 02:55:00|6159.4|6156.4|6160.9|6157.9|6161|6158|6159.4|6156.4|0
1617850800000|2021-04-08 03:00:00|6161|6158|6160.9|6157.9|6162.4|6159.4|6160.9|6157.9|0
1617851100000|2021-04-08 03:05:00|6160.4|6157.4|6159.5|6156.5|6161|6158|6159.5|6156.5|0
1617851400000|2021-04-08 03:10:00|6159.6|6156.6|6161|6158|6161|6158|6159.5|6156.5|0
1617851700000|2021-04-08 03:15:00|6161.1|6158.1|6161|6158|6161.1|6158.1|6161|6158|0
1617852000000|2021-04-08 03:20:00|6161.1|6158.1|6161|6158|6161.1|6158.1|6161|6158|0
1617852300000|2021-04-08 03:25:00|6161.1|6158.1|6159.5|6156.5|6161.1|6158.1|6159.5|6156.5|0
1617852600000|2021-04-08 03:30:00|6159.4|6156.4|6158|6155|6159.5|6156.5|6158|6155|0
1617852900000|2021-04-08 03:35:00|6158.1|6155.1|6158.1|6155.1|6158.1|6155.1|6158|6155|0
1617853200000|2021-04-08 03:40:00|6158|6155|6158|6155|6158|6155|6156.6|6153.6|0
1617853500000|2021-04-08 03:45:00|6158.1|6155.1|6161.1|6158.1|6161.2|6158.2|6158.1|6155.1|0
1617853800000|2021-04-08 03:50:00|6161|6158|6159.6|6156.6|6161|6158|6159.6|6156.6|0
1617854100000|2021-04-08 03:55:00|6159.7|6156.7|6159.7|6156.7|6159.7|6156.7|6159.6|6156.6|0
1617854700000|2021-04-08 04:05:00|6160.3|6157.3|6159.7|6156.7|6161.1|6158.1|6159.7|6156.7|0
1617855600000|2021-04-08 04:20:00|6159.8|6156.8|6159.8|6156.8|6161.2|6158.2|6159.7|6156.7|0
1617855900000|2021-04-08 04:25:00|6159.7|6156.7|6159.7|6156.7|6159.7|6156.7|6159.7|6156.7|0
1617856200000|2021-04-08 04:30:00|6159.4|6156.4|6159.7|6156.7|6159.7|6156.7|6158.2|6155.2|0
1617856500000|2021-04-08 04:35:00|6159.4|6156.4|6158.2|6155.2|6159.4|6156.4|6158.2|6155.2|0
1617856800000|2021-04-08 04:40:00|6158.3|6155.3|6158.2|6155.2|6158.3|6155.3|6158.2|6155.2|0
1617857100000|2021-04-08 04:45:00|6158.3|6155.3|6158.3|6155.3|6158.3|6155.3|6158.3|6155.3|0
1617857400000|2021-04-08 04:50:00|6158.4|6155.4|6158.3|6155.3|6158.4|6155.4|6158.2|6155.2|0
1617857700000|2021-04-08 04:55:00|6158.2|6155.2|6158.2|6155.2|6158.3|6155.3|6158.2|6155.2|0
1617858000000|2021-04-08 05:00:00|6158.3|6155.3|6159.7|6156.7|6159.7|6156.7|6158.1|6155.1|0
1617858300000|2021-04-08 05:05:00|6159.6|6156.6|6158.2|6155.2|6159.6|6156.6|6158.2|6155.2|0
1617858600000|2021-04-08 05:10:00|6158.3|6155.3|6159.7|6156.7|6159.7|6156.7|6158.2|6155.2|0
1617858900000|2021-04-08 05:15:00|6159.8|6156.8|6159.7|6156.7|6159.8|6156.8|6158.3|6155.3|0
1617859200000|2021-04-08 05:20:00|6159.8|6156.8|6159.9|6156.9|6159.9|6156.9|6159.8|6156.8|0
1617859500000|2021-04-08 05:25:00|6160|6157|6161.4|6158.4|6161.4|6158.4|6159.9|6156.9|0
1617859800000|2021-04-08 05:30:00|6162|6159|6161.5|6158.5|6162.8|6159.8|6161.4|6158.4|0
1617860100000|2021-04-08 05:35:00|6161.4|6158.4|6162.9|6159.9|6163|6160|6161.4|6158.4|0
1617860400000|2021-04-08 05:40:00|6163|6160|6161.4|6158.4|6163|6160|6161.4|6158.4|0
1617860700000|2021-04-08 05:45:00|6161.5|6158.5|6161.5|6158.5|6163|6160|6161.4|6158.4|0
1617861000000|2021-04-08 05:50:00|6161.6|6158.6|6163|6160|6164.5|6161.5|6161.5|6158.5|0
1617861300000|2021-04-08 05:55:00|6163.1|6160.1|6164|6161|6164.4|6161.4|6161.9|6158.9|0
1617861600000|2021-04-08 06:00:00|6163.9|6160.9|6160.5|6158.5|6164.2|6160.9|6157.8|6155.8|367
1617861900000|2021-04-08 06:05:00|6160.8|6158.8|6160.8|6158.8|6162.3|6160.3|6160.5|6158.5|171
1617862200000|2021-04-08 06:10:00|6161|6159|6158.8|6156.8|6161.3|6159.3|6158.8|6156.8|155
1617862500000|2021-04-08 06:15:00|6159|6157|6156.8|6154.8|6159.3|6157.3|6155.3|6153.3|137
1617862800000|2021-04-08 06:20:00|6156.5|6154.5|6153.8|6151.8|6156.5|6154.5|6153.8|6151.8|147
1617863100000|2021-04-08 06:25:00|6153.5|6151.5|6152|6150|6153.8|6151.8|6151.5|6149.5|168
1617863400000|2021-04-08 06:30:00|6151.8|6149.8|6151.3|6149.3|6152.8|6150.8|6151|6149|117
1617863700000|2021-04-08 06:35:00|6151.5|6149.5|6150.8|6148.8|6151.8|6149.8|6150.5|6148.5|94
1617864000000|2021-04-08 06:40:00|6151|6149|6154.3|6152.3|6154.8|6152.8|6151|6149|133
1617864300000|2021-04-08 06:45:00|6154.5|6152.5|6153.8|6151.8|6154.8|6152.8|6153.3|6151.3|99
1617864600000|2021-04-08 06:50:00|6154|6152|6153.8|6151.8|6154.3|6152.3|6153.3|6151.3|24
1617864900000|2021-04-08 06:55:00|6153.5|6151.5|6150.8|6148.8|6153.5|6151.5|6150.3|6148.3|257
1617865200000|2021-04-08 07:00:00|6150.3|6149.3|6155.8|6154.8|6159.8|6158.8|6150|6149|1508
1617865500000|2021-04-08 07:05:00|6156|6155|6159.3|6158.3|6160.3|6159.3|6155|6154|801
1617865800000|2021-04-08 07:10:00|6159.5|6158.5|6166.3|6165.3|6168.8|6167.8|6159.5|6158.5|1178
1617866100000|2021-04-08 07:15:00|6165.8|6164.8|6169.8|6168.8|6171.3|6170.3|6165.8|6164.8|472
1617866400000|2021-04-08 07:20:00|6170|6169|6166.3|6165.3|6172.3|6171.3|6166|6165|580
1617866700000|2021-04-08 07:25:00|6166.5|6165.5|6167.5|6166.5|6168|6167|6163.5|6162.5|461
1617867000000|2021-04-08 07:30:00|6167.3|6166.3|6162.3|6161.3|6167.5|6166.5|6159.8|6158.8|601
1617867300000|2021-04-08 07:35:00|6162.8|6161.8|6163.3|6162.3|6166.8|6165.8|6162.3|6161.3|603
1617867600000|2021-04-08 07:40:00|6162.9|6161.9|6163.9|6162.9|6164.1|6163.1|6159.9|6158.9|395
1617867900000|2021-04-08 07:45:00|6163.6|6162.6|6164.1|6163.1|6166.1|6165.1|6163.4|6162.4|315
1617868200000|2021-04-08 07:50:00|6164.4|6163.4|6158.1|6157.1|6164.4|6163.4|6156.9|6155.9|338
1617868500000|2021-04-08 07:55:00|6157.9|6156.9|6156.6|6155.6|6159.9|6158.9|6156.4|6155.4|298
1617868800000|2021-04-08 08:00:00|6156.4|6155.4|6157.6|6156.6|6160.1|6159.1|6155.9|6154.9|226
1617869100000|2021-04-08 08:05:00|6157.4|6156.4|6158.6|6157.6|6159.9|6158.9|6156.9|6155.9|233
1617869400000|2021-04-08 08:10:00|6158.4|6157.4|6156.4|6155.4|6161.4|6160.4|6156.1|6155.1|141
1617869700000|2021-04-08 08:15:00|6156.1|6155.1|6159.4|6158.4|6159.4|6158.4|6154.9|6153.9|205
1617870000000|2021-04-08 08:20:00|6159.6|6158.6|6160.6|6159.6|6161.4|6160.4|6157.9|6156.9|252
1617870300000|2021-04-08 08:25:00|6160.9|6159.9|6153.6|6152.6|6161.4|6160.4|6153.4|6152.4|208
1617870600000|2021-04-08 08:30:00|6152.9|6151.9|6153.4|6152.4|6155.9|6154.9|6152.4|6151.4|293
1617870900000|2021-04-08 08:35:00|6153.1|6152.1|6155.1|6154.1|6155.4|6154.4|6151.9|6150.9|218
1617871200000|2021-04-08 08:40:00|6155.4|6154.4|6156.9|6155.9|6157.4|6156.4|6155.1|6154.1|157
1617871500000|2021-04-08 08:45:00|6156.6|6155.6|6159.1|6158.1|6159.4|6158.4|6155.4|6154.4|152
1617871800000|2021-04-08 08:50:00|6159.4|6158.4|6162.4|6161.4|6162.9|6161.9|6158.4|6157.4|300
1617872100000|2021-04-08 08:55:00|6162.1|6161.1|6160.9|6159.9|6164.4|6163.4|6160.6|6159.6|146
1617872400000|2021-04-08 09:00:00|6161.4|6160.4|6166.4|6165.4|6166.6|6165.6|6160.9|6159.9|207
1617872700000|2021-04-08 09:05:00|6166.9|6165.9|6164.4|6163.4|6166.9|6165.9|6163.9|6162.9|123
1617873000000|2021-04-08 09:10:00|6164.1|6163.1|6163.4|6162.4|6164.9|6163.9|6162.6|6161.6|142
1617873300000|2021-04-08 09:15:00|6163.1|6162.1|6163.9|6162.9|6164.9|6163.9|6162.9|6161.9|137
1617873600000|2021-04-08 09:20:00|6164.1|6163.1|6162.1|6161.1|6164.1|6163.1|6161.9|6160.9|138
1617873900000|2021-04-08 09:25:00|6162.4|6161.4|6156.1|6155.1|6162.6|6161.6|6155.6|6154.6|195
1617874200000|2021-04-08 09:30:00|6156.4|6155.4|6156.4|6155.4|6156.4|6155.4|6152.9|6151.9|195
1617874500000|2021-04-08 09:35:00|6156.1|6155.1|6155.9|6154.9|6158.1|6157.1|6155.6|6154.6|200
1617874800000|2021-04-08 09:40:00|6155.4|6154.4|6153.4|6152.4|6156.9|6155.9|6153.4|6152.4|123
1617875100000|2021-04-08 09:45:00|6153.6|6152.6|6158.1|6157.1|6158.4|6157.4|6152.9|6151.9|105
1617875400000|2021-04-08 09:50:00|6157.9|6156.9|6156.9|6155.9|6158.1|6157.1|6155.4|6154.4|176
1617875700000|2021-04-08 09:55:00|6156.6|6155.6|6157.9|6156.9|6159.1|6158.1|6156.4|6155.4|102
1617876000000|2021-04-08 10:00:00|6157.6|6156.6|6159.6|6158.6|6160.9|6159.9|6157.6|6156.6|131
1617876300000|2021-04-08 10:05:00|6159.9|6158.9|6156.4|6155.4|6159.9|6158.9|6156.4|6155.4|116
1617876600000|2021-04-08 10:10:00|6156.6|6155.6|6156.9|6155.9|6156.9|6155.9|6154.6|6153.6|104
1617876900000|2021-04-08 10:15:00|6157.1|6156.1|6153.6|6152.6|6157.4|6156.4|6152.9|6151.9|489
1617877200000|2021-04-08 10:20:00|6153.4|6152.4|6155.4|6154.4|6155.4|6154.4|6153.1|6152.1|99
1617877500000|2021-04-08 10:25:00|6155.6|6154.6|6157.9|6156.9|6157.9|6156.9|6155.4|6154.4|82
1617877800000|2021-04-08 10:30:00|6158.1|6157.1|6160.4|6159.4|6160.9|6159.9|6157.9|6156.9|172
1617878100000|2021-04-08 10:35:00|6160.1|6159.1|6159.4|6158.4|6160.4|6159.4|6158.4|6157.4|154
1617878400000|2021-04-08 10:40:00|6159.6|6158.6|6156.6|6155.6|6160.1|6159.1|6155.6|6154.6|95
1617878700000|2021-04-08 10:45:00|6156.9|6155.9|6153.1|6152.1|6157.4|6156.4|6152.9|6151.9|122
1617879000000|2021-04-08 10:50:00|6153.4|6152.4|6153.6|6152.6|6155.4|6154.4|6153.1|6152.1|100
1617879300000|2021-04-08 10:55:00|6153.4|6152.4|6153.6|6152.6|6154.9|6153.9|6152.9|6151.9|104
1617879600000|2021-04-08 11:00:00|6152.9|6151.9|6154.4|6153.4|6155.9|6154.9|6152.9|6151.9|161
1617879900000|2021-04-08 11:05:00|6154.6|6153.6|6155.9|6154.9|6156.1|6155.1|6154.4|6153.4|104
1617880200000|2021-04-08 11:10:00|6156.1|6155.1|6157.6|6156.6|6157.6|6156.6|6154.6|6153.6|146
1617880500000|2021-04-08 11:15:00|6157.9|6156.9|6157.6|6156.6|6158.6|6157.6|6156.9|6155.9|116
1617880800000|2021-04-08 11:20:00|6157.9|6156.9|6156.1|6155.1|6158.1|6157.1|6155.9|6154.9|104
1617881100000|2021-04-08 11:25:00|6156.4|6155.4|6154.1|6153.1|6156.4|6155.4|6153.6|6152.6|123
1617881400000|2021-04-08 11:30:00|6153.9|6152.9|6155.4|6154.4|6155.4|6154.4|6153.9|6152.9|80
1617881700000|2021-04-08 11:35:00|6155.1|6154.1|6156.9|6155.9|6157.4|6156.4|6154.9|6153.9|2085
1617882000000|2021-04-08 11:40:00|6157|6156|6155.2|6154.2|6157.5|6156.5|6155|6154|128
1617882300000|2021-04-08 11:45:00|6155|6154|6153|6152|6155.5|6154.5|6151.5|6150.5|164
1617882600000|2021-04-08 11:50:00|6153.2|6152.2|6154.7|6153.7|6155|6154|6152|6151|131
1617882900000|2021-04-08 11:55:00|6155|6154|6156.7|6155.7|6157|6156|6154.5|6153.5|108
1617883200000|2021-04-08 12:00:00|6157|6156|6159|6158|6159|6158|6156.5|6155.5|83
1617883500000|2021-04-08 12:05:00|6158.7|6157.7|6157|6156|6159|6158|6156.2|6155.2|144
1617883800000|2021-04-08 12:10:00|6156.7|6155.7|6157|6156|6158|6157|6156.5|6155.5|82
1617884100000|2021-04-08 12:15:00|6156.7|6155.7|6158.5|6157.5|6159|6158|6156.2|6155.2|84
1617884400000|2021-04-08 12:20:00|6158.7|6157.7|6156.5|6155.5|6159.7|6158.7|6156|6155|110
1617884700000|2021-04-08 12:25:00|6156.2|6155.2|6157|6156|6158.5|6157.5|6156|6155|209
1617885000000|2021-04-08 12:30:00|6157.2|6156.2|6154.5|6153.5|6158|6157|6154.5|6153.5|259
1617885300000|2021-04-08 12:35:00|6154.7|6153.7|6153.7|6152.7|6156.5|6155.5|6153.5|6152.5|153
1617885600000|2021-04-08 12:40:00|6153.5|6152.5|6152.5|6151.5|6154|6153|6152|6151|141
1617885900000|2021-04-08 12:45:00|6152.2|6151.2|6151.5|6150.5|6154.5|6153.5|6150.5|6149.5|275
1617886200000|2021-04-08 12:50:00|6151.2|6150.2|6149.5|6148.5|6151.7|6150.7|6149|6148|175
1617886500000|2021-04-08 12:55:00|6149.2|6148.2|6150.7|6149.7|6152|6151|6148.7|6147.7|210
1617886800000|2021-04-08 13:00:00|6151|6150|6150.2|6149.2|6151.2|6150.2|6148.2|6147.2|158
1617887100000|2021-04-08 13:05:00|6150.5|6149.5|6149.5|6148.5|6151|6150|6149.5|6148.5|117
1617887400000|2021-04-08 13:10:00|6149.2|6148.2|6150.5|6149.5|6151.5|6150.5|6148|6147|610
1617887700000|2021-04-08 13:15:00|6150.7|6149.7|6152.7|6151.7|6153.5|6152.5|6150.7|6149.7|184
1617888000000|2021-04-08 13:20:00|6153|6152|6158.5|6157.5|6158.5|6157.5|6153|6152|1248
1617888300000|2021-04-08 13:25:00|6159|6158|6161|6160|6161.5|6160.5|6158.2|6157.2|500
1617888600000|2021-04-08 13:30:00|6161.5|6160.5|6154.5|6153.5|6161.5|6160.5|6153.2|6152.2|580
1617888900000|2021-04-08 13:35:00|6154.7|6153.7|6154.5|6153.5|6155|6154|6150.5|6149.5|386
1617889200000|2021-04-08 13:40:00|6154|6153|6153|6152|6157.2|6156.2|6151.7|6150.7|286
1617889500000|2021-04-08 13:45:00|6152.7|6151.7|6147.5|6146.5|6152.7|6151.7|6146|6145|468
1617889800000|2021-04-08 13:50:00|6147.2|6146.2|6155|6154|6156.5|6155.5|6147|6146|411
1617890100000|2021-04-08 13:55:00|6154.7|6153.7|6157.7|6156.7|6158.5|6157.5|6152|6151|376
1617890400000|2021-04-08 14:00:00|6158|6157|6157.5|6156.5|6160|6159|6157|6156|347
1617890700000|2021-04-08 14:05:00|6157.2|6156.2|6157|6156|6159|6158|6154.7|6153.7|487
1617891000000|2021-04-08 14:10:00|6157.2|6156.2|6155.4|6154.4|6157.2|6156.2|6152.9|6151.9|245
1617891300000|2021-04-08 14:15:00|6155.2|6154.2|6156.2|6155.2|6159.2|6158.2|6154.7|6153.7|1196
1617891600000|2021-04-08 14:20:00|6156.4|6155.4|6155.4|6154.4|6157.7|6156.7|6154.7|6153.7|177
1617891900000|2021-04-08 14:25:00|6155.7|6154.7|6156.7|6155.7|6157.7|6156.7|6152.4|6151.4|360
1617892200000|2021-04-08 14:30:00|6156.9|6155.9|6155.2|6154.2|6157.9|6156.9|6153.7|6152.7|223
1617892500000|2021-04-08 14:35:00|6155.4|6154.4|6159.4|6158.4|6159.7|6158.7|6155.2|6154.2|269
1617892800000|2021-04-08 14:40:00|6159.2|6158.2|6160.4|6159.4|6161.2|6160.2|6157.7|6156.7|252
1617893100000|2021-04-08 14:45:00|6160.7|6159.7|6160.7|6159.7|6162.7|6161.7|6160.2|6159.2|446
1617893400000|2021-04-08 14:50:00|6160.9|6159.9|6160.2|6159.2|6161.2|6160.2|6159.4|6158.4|311
1617893700000|2021-04-08 14:55:00|6160.4|6159.4|6162.2|6161.2|6162.7|6161.7|6160.2|6159.2|187
1617894000000|2021-04-08 15:00:00|6161.9|6160.9|6163.2|6162.2|6164.2|6163.2|6161.9|6160.9|375
1617894300000|2021-04-08 15:05:00|6163.4|6162.4|6160.7|6159.7|6164.2|6163.2|6160.7|6159.7|345
1617894600000|2021-04-08 15:10:00|6160.4|6159.4|6160.7|6159.7|6162.4|6161.4|6159.7|6158.7|389
1617894900000|2021-04-08 15:15:00|6160.9|6159.9|6162.2|6161.2|6163.2|6162.2|6160.7|6159.7|469
1617895200000|2021-04-08 15:20:00|6162.7|6161.7|6162.9|6161.9|6163.9|6162.9|6162.2|6161.2|383
1617895500000|2021-04-08 15:25:00|6163.2|6162.2|6167.2|6166.2|6167.7|6166.7|6162.7|6161.7|678
1617895800000|2021-04-08 15:30:00|6167.7|6165.7|6168.2|6166.2|6173.2|6171.2|6167.2|6165.2|2631
1617896100000|2021-04-08 15:35:00|6167.9|6165.9|6167.2|6165.2|6170.4|6168.4|6166.7|6164.7|1233
1617896400000|2021-04-08 15:40:00|6166.9|6164.9|6164.7|6162.7|6168.2|6166.2|6164.4|6162.4|1562
1617896700000|2021-04-08 15:45:00|6164.2|6162.2|6165.7|6163.7|6166.2|6164.2|6162.9|6160.9|477
1617897000000|2021-04-08 15:50:00|6165.9|6163.9|6166.7|6164.7|6167.2|6165.2|6165.9|6163.9|140
1617897300000|2021-04-08 15:55:00|6166.9|6164.9|6164.9|6162.9|6166.9|6164.9|6163.9|6161.9|194
1617897600000|2021-04-08 16:00:00|6164.7|6162.7|6164.7|6162.7|6165.9|6163.9|6164.7|6162.7|119
1617897900000|2021-04-08 16:05:00|6164.9|6162.9|6164.2|6162.2|6165.2|6163.2|6163.7|6161.7|205
1617898200000|2021-04-08 16:10:00|6164.7|6162.7|6165.2|6163.2|6165.7|6163.7|6163.2|6161.2|174
1617898500000|2021-04-08 16:15:00|6165.4|6163.4|6167.2|6165.2|6167.7|6165.7|6165.4|6163.4|106
1617898800000|2021-04-08 16:20:00|6166.7|6164.7|6165.7|6163.7|6167.2|6165.2|6163.7|6161.7|117
1617899100000|2021-04-08 16:25:00|6165.4|6163.4|6164.7|6162.7|6165.7|6163.7|6163.4|6161.4|212
1617899400000|2021-04-08 16:30:00|6164.9|6162.9|6166.9|6164.9|6167.4|6165.4|6164.7|6162.7|67
1617899700000|2021-04-08 16:35:00|6166.7|6164.7|6165.2|6163.2|6167.2|6165.2|6164.9|6162.9|43
1617900000000|2021-04-08 16:40:00|6164.9|6162.9|6165.7|6163.7|6165.9|6163.9|6164.7|6162.7|47
1617900300000|2021-04-08 16:45:00|6165.9|6163.9|6164.9|6162.9|6166.2|6164.2|6164.7|6162.7|29
1617900600000|2021-04-08 16:50:00|6164.7|6162.7|6164.7|6162.7|6165.7|6163.7|6164.7|6162.7|21
1617900900000|2021-04-08 16:55:00|6164.4|6162.4|6164.7|6162.7|6165.2|6163.2|6164.2|6162.2|58
1617901200000|2021-04-08 17:00:00|6164.4|6162.4|6164.2|6162.2|6165.2|6163.2|6163.7|6161.7|44
1617901500000|2021-04-08 17:05:00|6163.9|6161.9|6165.2|6163.2|6165.2|6163.2|6162.9|6160.9|44
1617901800000|2021-04-08 17:10:00|6164.7|6162.7|6164.7|6162.7|6165.2|6163.2|6164.2|6162.2|25
1617902100000|2021-04-08 17:15:00|6164.9|6162.9|6166.2|6164.2|6166.7|6164.7|6164.7|6162.7|34
1617902400000|2021-04-08 17:20:00|6166.7|6164.7|6165.4|6163.4|6166.7|6164.7|6165.2|6163.2|96
1617902700000|2021-04-08 17:25:00|6165.2|6163.2|6164.7|6162.7|6165.4|6163.4|6163.2|6161.2|84
1617903000000|2021-04-08 17:30:00|6164.9|6162.9|6165.7|6163.7|6167.4|6165.4|6164.7|6162.7|40
1617903300000|2021-04-08 17:35:00|6165.4|6163.4|6163.7|6161.7|6165.7|6163.7|6163.4|6161.4|20
1617903600000|2021-04-08 17:40:00|6163.9|6161.9|6162.7|6160.7|6164.2|6162.2|6162.7|6160.7|37
1617903900000|2021-04-08 17:45:00|6162.9|6160.9|6163.7|6161.7|6164.2|6162.2|6162.9|6160.9|25
1617904200000|2021-04-08 17:50:00|6163.4|6161.4|6163.7|6161.7|6163.9|6161.9|6163.2|6161.2|8
1617904500000|2021-04-08 17:55:00|6163.9|6161.9|6164.7|6162.7|6165.2|6163.2|6163.7|6161.7|12
1617904800000|2021-04-08 18:00:00|6164.4|6162.4|6165.7|6163.7|6165.7|6163.7|6163.7|6161.7|17
1617905100000|2021-04-08 18:05:00|6165.4|6163.4|6165.7|6163.7|6166.2|6164.2|6164.7|6162.7|36
1617905400000|2021-04-08 18:10:00|6165.4|6163.4|6166.7|6164.7|6166.9|6164.9|6165.4|6163.4|55
1617905700000|2021-04-08 18:15:00|6166.9|6164.9|6166.2|6164.2|6166.9|6164.9|6165.7|6163.7|19
1617906000000|2021-04-08 18:20:00|6165.9|6163.9|6165.9|6163.9|6166.2|6164.2|6165.7|6163.7|4
1617906300000|2021-04-08 18:25:00|6165.7|6163.7|6167.7|6165.7|6168.9|6166.9|6165.7|6163.7|74
1617906600000|2021-04-08 18:30:00|6167.9|6165.9|6167.7|6165.7|6168.9|6166.9|6167.2|6165.2|21
1617906900000|2021-04-08 18:35:00|6168.2|6166.2|6167.9|6165.9|6168.9|6166.9|6167.7|6165.7|33
1617907200000|2021-04-08 18:40:00|6168.2|6166.2|6168.4|6166.4|6168.7|6166.7|6167.7|6165.7|12
1617907500000|2021-04-08 18:45:00|6168.7|6166.7|6168.4|6166.4|6168.7|6166.7|6167.2|6165.2|35
1617907800000|2021-04-08 18:50:00|6168.2|6166.2|6166.9|6164.9|6168.2|6166.2|6166.2|6164.2|73
1617908100000|2021-04-08 18:55:00|6166.7|6164.7|6167.4|6165.4|6167.7|6165.7|6166.7|6164.7|57
1617908400000|2021-04-08 19:00:00|6167.2|6165.2|6168.2|6166.2|6169.2|6167.2|6166.9|6164.9|78
1617908700000|2021-04-08 19:05:00|6167.7|6165.7|6169.4|6167.4|6169.7|6167.7|6167.2|6165.2|67
1617909000000|2021-04-08 19:10:00|6169.7|6167.7|6168.7|6166.7|6169.7|6167.7|6167.2|6165.2|33
1617909300000|2021-04-08 19:15:00|6168.9|6166.9|6168.9|6166.9|6169.9|6167.9|6168.7|6166.7|14
1617909600000|2021-04-08 19:20:00|6169.2|6167.2|6168.2|6166.2|6169.4|6167.4|6167.4|6165.4|47
1617909900000|2021-04-08 19:25:00|6168.4|6166.4|6168.4|6166.4|6168.9|6166.9|6167.7|6165.7|21
1617910200000|2021-04-08 19:30:00|6168.7|6166.7|6168.2|6166.2|6170.7|6168.7|6167.7|6165.7|58
1617910500000|2021-04-08 19:35:00|6168.4|6166.4|6166.9|6164.9|6168.4|6166.4|6165.7|6163.7|71
1617910800000|2021-04-08 19:40:00|6167.2|6165.2|6165.9|6163.9|6167.2|6165.2|6165.2|6163.2|155
1617911100000|2021-04-08 19:45:00|6166.2|6164.2|6164.4|6162.4|6166.2|6164.2|6162.4|6160.4|269
1617911400000|2021-04-08 19:50:00|6164.2|6162.2|6164.4|6162.4|6164.7|6162.7|6163.2|6161.2|86
1617911700000|2021-04-08 19:55:00|6164.2|6162.2|6165.2|6163.2|6165.2|6163.2|6161.7|6159.7|229
1617912000000|2021-04-08 20:00:00|6163.2|6161.2|6170.3|6166.3|6172.8|6168.8|6163.2|6160.5|0
1617912300000|2021-04-08 20:05:00|6170.2|6166.2|6171.2|6167.2|6172|6168|6170|6166|0
1617912600000|2021-04-08 20:10:00|6171.3|6167.3|6172.2|6168.2|6173.9|6169.9|6171.3|6167.3|0
1617912900000|2021-04-08 20:15:00|6172.3|6168.3|6171.5|6167.5|6172.4|6168.4|6171.5|6167.5|0
1617913200000|2021-04-08 20:20:00|6171.1|6167.1|6171.2|6167.2|6171.3|6167.3|6171.1|6167.1|0
1617913500000|2021-04-08 20:25:00|6171.6|6167.6|6172.1|6168.1|6172.4|6168.4|6171.6|6167.6|0
1617913800000|2021-04-08 20:30:00|6172.2|6168.2|6173.2|6169.2|6173.6|6169.6|6171.8|6167.8|0
1617914100000|2021-04-08 20:35:00|6173.3|6169.3|6173.6|6169.6|6173.6|6169.6|6173.2|6169.2|0
1617914400000|2021-04-08 20:40:00|6173.5|6169.5|6176.2|6172.2|6176.6|6172.6|6173.3|6169.3|0
1617914700000|2021-04-08 20:45:00|6175.9|6171.9|6176.6|6172.6|6176.6|6172.6|6175.3|6171.3|0
1617915000000|2021-04-08 20:50:00|6176.5|6172.5|6177.5|6173.5|6177.9|6173.9|6176.2|6172.2|0
1617915300000|2021-04-08 20:55:00|6177.2|6173.2|6177|6173|6177.9|6173.9|6177|6173|0
1617915600000|2021-04-08 21:00:00|6176.6|6172.6|6176.4|6172.4|6176.7|6172.7|6176.3|6172.3|0
1617915900000|2021-04-08 21:05:00|6176.2|6172.2|6176.3|6172.3|6176.7|6172.7|6176.2|6172.2|0
1617916500000|2021-04-08 21:15:00|6176.4|6172.4|6176.8|6172.8|6176.8|6172.8|6176.4|6172.4|0
1617917100000|2021-04-08 21:25:00|6177.2|6173.2|6177.2|6173.2|6177.4|6173.4|6177|6173|0
1617917400000|2021-04-08 21:30:00|6177.3|6173.3|6177.3|6173.3|6177.7|6173.7|6177.2|6173.2|0
1617917700000|2021-04-08 21:35:00|6177.4|6173.4|6176.9|6172.9|6177.4|6173.4|6176.9|6172.9|0
1617918000000|2021-04-08 21:40:00|6177|6173|6177.4|6173.4|6177.4|6173.4|6177|6173|0
1617918300000|2021-04-08 21:45:00|6177.3|6173.3|6177.2|6173.2|6177.3|6173.3|6177.2|6173.2|0
1617918600000|2021-04-08 21:50:00|6177|6173|6177.2|6173.2|6177.2|6173.2|6176.9|6172.9|0
1617918900000|2021-04-08 21:55:00|6177|6173|6177|6173|6177.1|6173.1|6176.9|6172.9|0
1617919200000|2021-04-08 22:00:00|6177.3|6173.3|6175.2|6171.2|6177.3|6173.3|6174.4|6170.4|0
1617919500000|2021-04-08 22:05:00|6175.1|6171.1|6174.4|6170.4|6175.1|6171.1|6174.1|6170.1|0
1617919800000|2021-04-08 22:10:00|6174.8|6170.8|6174.1|6170.1|6174.8|6170.8|6174.1|6170.1|0
1617920100000|2021-04-08 22:15:00|6174|6170|6173.7|6169.7|6174.1|6170.1|6173.4|6169.4|0
1617920400000|2021-04-08 22:20:00|6173.6|6169.6|6173.1|6169.1|6173.7|6169.7|6173.1|6169.1|0
1617920700000|2021-04-08 22:25:00|6173.2|6169.2|6175.1|6171.1|6176|6172|6173.1|6169.1|0
1617921000000|2021-04-08 22:30:00|6175.4|6171.4|6174.6|6170.6|6175.7|6171.7|6174.4|6170.4|0
1617921300000|2021-04-08 22:35:00|6174.5|6170.5|6173.2|6169.2|6174.9|6170.9|6173.2|6169.2|0
1617921600000|2021-04-08 22:40:00|6173.5|6169.5|6172.9|6168.9|6173.8|6169.8|6172.9|6168.9|0
1617921900000|2021-04-08 22:45:00|6173.2|6169.2|6172.9|6168.9|6173.2|6169.2|6172.9|6168.9|0
1617922200000|2021-04-08 22:50:00|6173.2|6169.2|6174.6|6170.6|6174.6|6170.6|6173.2|6169.2|0
1617922500000|2021-04-08 22:55:00|6174.9|6170.9|6175.5|6171.5|6175.8|6171.8|6174.9|6170.9|0
1617922800000|2021-04-08 23:00:00|6175.4|6171.4|6174.9|6170.9|6175.8|6171.8|6174.9|6170.9|0
1617923100000|2021-04-08 23:05:00|6175.2|6171.2|6174.4|6170.4|6175.2|6171.2|6174.4|6170.4|0
1617923400000|2021-04-08 23:10:00|6174.1|6170.1|6173.4|6169.4|6174.4|6170.4|6173.4|6169.4|0
1617923700000|2021-04-08 23:15:00|6172.9|6169.9|6174.3|6171.3|6174.6|6171.6|6172.9|6169.9|0
1617924000000|2021-04-08 23:20:00|6174.4|6171.4|6173.6|6170.6|6174.6|6171.6|6173.6|6170.6|0
1617924300000|2021-04-08 23:25:00|6173.7|6170.7|6176|6173|6176.6|6173.6|6173.7|6170.7|0
1617924600000|2021-04-08 23:30:00|6175.9|6172.9|6174.9|6171.9|6175.9|6172.9|6174.6|6171.6|0
1617924900000|2021-04-08 23:35:00|6175.3|6172.3|6176|6173|6176.3|6173.3|6174.9|6171.9|0
1617925200000|2021-04-08 23:40:00|6176.1|6173.1|6176|6173|6176.9|6173.9|6175.6|6172.6|0
1617925500000|2021-04-08 23:45:00|6176.1|6173.1|6176.3|6173.3|6177|6174|6176|6173|0
1617925800000|2021-04-08 23:50:00|6176|6173|6176.3|6173.3|6176.6|6173.6|6176|6173|0
1617926100000|2021-04-08 23:55:00|6176.4|6173.4|6178|6175|6178|6175|6176.4|6173.4|0
1617926400000|2021-04-09 00:00:00|6177.9|6174.9|6178|6175|6178|6175|6176|6173|0
1617926700000|2021-04-09 00:05:00|6178.3|6175.3|6178.4|6175.4|6178.4|6175.4|6177.7|6174.7|0
1617927000000|2021-04-09 00:10:00|6178.5|6175.5|6178.4|6175.4|6178.7|6175.7|6177.8|6174.8|0
1617927300000|2021-04-09 00:15:00|6178|6175|6178.7|6175.7|6180.6|6177.6|6177.1|6174.1|0
1617927600000|2021-04-09 00:20:00|6178.6|6175.6|6175.7|6172.7|6178.6|6175.6|6175.7|6172.7|0
1617927900000|2021-04-09 00:25:00|6175.8|6172.8|6174.4|6171.4|6177.2|6174.2|6174.3|6171.3|0
1617928200000|2021-04-09 00:30:00|6174.7|6171.7|6179.3|6176.3|6179.4|6176.4|6174.2|6171.2|0
1617928500000|2021-04-09 00:35:00|6179.2|6176.2|6179.8|6176.8|6179.9|6176.9|6176.9|6173.9|0
1617928800000|2021-04-09 00:40:00|6179.9|6176.9|6178.4|6175.4|6180|6177|6178.4|6175.4|0
1617929100000|2021-04-09 00:45:00|6178.7|6175.7|6177.7|6174.7|6179.8|6176.8|6175.4|6172.4|0
1617929400000|2021-04-09 00:50:00|6177.4|6174.4|6177.7|6174.7|6177.7|6174.7|6176.3|6173.3|0
1617929700000|2021-04-09 00:55:00|6177.8|6174.8|6178.4|6175.4|6179.3|6176.3|6177.7|6174.7|0
1617930000000|2021-04-09 01:00:00|6178.5|6175.5|6176.4|6173.4|6179.9|6176.9|6175.5|6172.5|0
1617930300000|2021-04-09 01:05:00|6176.7|6173.7|6176.4|6173.4|6177.8|6174.8|6174.9|6171.9|0
1617930600000|2021-04-09 01:10:00|6176.1|6173.1|6177.3|6174.3|6178|6175|6175.7|6172.7|0
1617930900000|2021-04-09 01:15:00|6177|6174|6175.6|6172.6|6178|6175|6175.1|6172.1|0
1617931200000|2021-04-09 01:20:00|6175.5|6172.5|6175.6|6172.6|6175.6|6172.6|6175.5|6172.5|0
1617931500000|2021-04-09 01:25:00|6175.5|6172.5|6177|6174|6177|6174|6174.1|6171.1|0
1617931800000|2021-04-09 01:30:00|6176.8|6173.8|6175.5|6172.5|6177|6174|6174.1|6171.1|0
1617932100000|2021-04-09 01:35:00|6175.4|6172.4|6172.4|6169.4|6175.5|6172.5|6172.4|6169.4|0
1617932400000|2021-04-09 01:40:00|6172.5|6169.5|6171|6168|6173.8|6170.8|6171|6168|0
1617932700000|2021-04-09 01:45:00|6170.9|6167.9|6171|6168|6171|6168|6169.5|6166.5|0
1617933000000|2021-04-09 01:50:00|6171.1|6168.1|6171.2|6168.2|6171.2|6168.2|6169.7|6166.7|0
1617933300000|2021-04-09 01:55:00|6171.1|6168.1|6169.6|6166.6|6171.2|6168.2|6169.6|6166.6|0
1617933600000|2021-04-09 02:00:00|6169.5|6166.5|6169.5|6166.5|6169.5|6166.5|6167.9|6164.9|0
1617933900000|2021-04-09 02:05:00|6169.4|6166.4|6168.7|6165.7|6169.8|6166.8|6168|6165|0
1617934200000|2021-04-09 02:10:00|6168.3|6165.3|6166.6|6163.6|6168.3|6165.3|6165.2|6162.2|0
1617934500000|2021-04-09 02:15:00|6166.1|6163.1|6165.2|6162.2|6166.1|6163.1|6165.1|6162.1|0
1617934800000|2021-04-09 02:20:00|6165.5|6162.5|6166.7|6163.7|6168.1|6165.1|6165.2|6162.2|0
1617935100000|2021-04-09 02:25:00|6167|6164|6166.6|6163.6|6168.1|6165.1|6166.6|6163.6|0
1617935400000|2021-04-09 02:30:00|6166.7|6163.7|6167.4|6164.4|6168.2|6165.2|6165.2|6162.2|0
1617935700000|2021-04-09 02:35:00|6167.7|6164.7|6166.8|6163.8|6168.3|6165.3|6166.8|6163.8|0
1617936000000|2021-04-09 02:40:00|6166.7|6163.7|6166.8|6163.8|6166.8|6163.8|6166.7|6163.7|0
1617936300000|2021-04-09 02:45:00|6166.7|6163.7|6166.9|6163.9|6168.2|6165.2|6166.7|6163.7|0
1617936600000|2021-04-09 02:50:00|6166.8|6163.8|6165.3|6162.3|6166.9|6163.9|6165.3|6162.3|0
1617936900000|2021-04-09 02:55:00|6165.2|6162.2|6165.3|6162.3|6166|6163|6165.2|6162.2|0
1617937200000|2021-04-09 03:00:00|6165.2|6162.2|6164.1|6161.1|6165.5|6162.5|6163.7|6160.7|0
1617937500000|2021-04-09 03:05:00|6164|6161|6165.6|6162.6|6165.6|6162.6|6164|6161|0
1617937800000|2021-04-09 03:10:00|6165.9|6162.9|6165.6|6162.6|6167|6164|6165.6|6162.6|0
1617938100000|2021-04-09 03:15:00|6166.2|6163.2|6167.1|6164.1|6167.1|6164.1|6165.6|6162.6|0
1617938700000|2021-04-09 03:25:00|6167.2|6164.2|6168.6|6165.6|6168.6|6165.6|6167.2|6164.2|0
1617939000000|2021-04-09 03:30:00|6168.3|6165.3|6167.1|6164.1|6168.6|6165.6|6167.1|6164.1|0
1617939300000|2021-04-09 03:35:00|6167.2|6164.2|6168.5|6165.5|6168.6|6165.6|6167.1|6164.1|0
1617939600000|2021-04-09 03:40:00|6168.6|6165.6|6168.6|6165.6|6170.1|6167.1|6168.6|6165.6|0
1617940200000|2021-04-09 03:50:00|6168|6165|6167.2|6164.2|6168.6|6165.6|6167.1|6164.1|0
1617940500000|2021-04-09 03:55:00|6167.3|6164.3|6168.6|6165.6|6168.7|6165.7|6167.3|6164.3|0
1617940800000|2021-04-09 04:00:00|6168.7|6165.7|6167.2|6164.2|6168.7|6165.7|6167.2|6164.2|0
1617941100000|2021-04-09 04:05:00|6167.1|6164.1|6167.2|6164.2|6167.2|6164.2|6167.1|6164.1|0
1617941400000|2021-04-09 04:10:00|6167.1|6164.1|6167.2|6164.2|6167.2|6164.2|6167.1|6164.1|0
1617941700000|2021-04-09 04:15:00|6167.5|6164.5|6167.3|6164.3|6168.7|6165.7|6167.2|6164.2|0
1617942000000|2021-04-09 04:20:00|6167.2|6164.2|6167.3|6164.3|6167.3|6164.3|6167.2|6164.2|0
1617942300000|2021-04-09 04:25:00|6167.2|6164.2|6167.3|6164.3|6167.3|6164.3|6167.2|6164.2|0
1617942600000|2021-04-09 04:30:00|6167.6|6164.6|6170.1|6167.1|6170.2|6167.2|6167.6|6164.6|0
1617942900000|2021-04-09 04:35:00|6170.4|6167.4|6171.5|6168.5|6171.6|6168.6|6170.4|6167.4|0
1617943200000|2021-04-09 04:40:00|6171.4|6168.4|6172.8|6169.8|6172.9|6169.9|6171.4|6168.4|0
1617943800000|2021-04-09 04:50:00|6172.9|6169.9|6172.8|6169.8|6172.9|6169.9|6172.8|6169.8|0
1617944100000|2021-04-09 04:55:00|6172.7|6169.7|6171.3|6168.3|6172.7|6169.7|6171.2|6168.2|0
1617944400000|2021-04-09 05:00:00|6171.4|6168.4|6169.9|6166.9|6172.8|6169.8|6169.9|6166.9|0
1617944700000|2021-04-09 05:05:00|6170.1|6167.1|6168.2|6165.2|6171.2|6168.2|6168.2|6165.2|0
1617945000000|2021-04-09 05:10:00|6168.1|6165.1|6168|6165|6168.1|6165.1|6168|6165|0
1617945300000|2021-04-09 05:15:00|6167.9|6164.9|6166.6|6163.6|6167.9|6164.9|6166.5|6163.5|0
1617945600000|2021-04-09 05:20:00|6166.5|6163.5|6167.8|6164.8|6168|6165|6166.5|6163.5|0
1617945900000|2021-04-09 05:25:00|6167.7|6164.7|6167.7|6164.7|6167.8|6164.8|6166.2|6163.2|0
1617946200000|2021-04-09 05:30:00|6167.8|6164.8|6167.6|6164.6|6167.8|6164.8|6166.2|6163.2|0
1617946500000|2021-04-09 05:35:00|6167.1|6164.1|6165.9|6162.9|6167.1|6164.1|6165.9|6162.9|0
1617946800000|2021-04-09 05:40:00|6166|6163|6164.4|6161.4|6166|6163|6164.4|6161.4|0
1617947100000|2021-04-09 05:45:00|6164.3|6161.3|6162.7|6159.7|6164.4|6161.4|6162.7|6159.7|0
1617947400000|2021-04-09 05:50:00|6162.8|6159.8|6164.9|6161.9|6165.8|6162.8|6162.7|6159.7|0
1617947700000|2021-04-09 05:55:00|6164.8|6161.8|6165.8|6162.8|6165.8|6162.8|6163.4|6160.4|0
1617948000000|2021-04-09 06:00:00|6165.7|6162.7|6167.4|6165.4|6169.4|6167.4|6164.2|6161|337
1617948300000|2021-04-09 06:05:00|6167.7|6165.7|6170.7|6168.7|6171.7|6169.7|6166.4|6164.4|166
1617948600000|2021-04-09 06:10:00|6169.9|6167.9|6169.9|6167.9|6171.4|6169.4|6169.4|6167.4|66
1617948900000|2021-04-09 06:15:00|6169.4|6167.4|6168.9|6166.9|6169.9|6167.9|6167.9|6165.9|45
1617949200000|2021-04-09 06:20:00|6169.2|6167.2|6169.7|6167.7|6170.4|6168.4|6168.7|6166.7|39
1617949500000|2021-04-09 06:25:00|6169.9|6167.9|6168.7|6166.7|6170.4|6168.4|6168.7|6166.7|48
1617949800000|2021-04-09 06:30:00|6169.2|6167.2|6167.9|6165.9|6169.2|6167.2|6166.2|6164.2|98
1617950100000|2021-04-09 06:35:00|6167.7|6165.7|6166.9|6164.9|6168.4|6166.4|6166.2|6164.2|57
1617950400000|2021-04-09 06:40:00|6167.2|6165.2|6168.4|6166.4|6168.9|6166.9|6166.9|6164.9|46
1617950700000|2021-04-09 06:45:00|6168.7|6166.7|6167.7|6165.7|6168.9|6166.9|6167.2|6165.2|18
1617951000000|2021-04-09 06:50:00|6167.4|6165.4|6168.7|6166.7|6169.4|6167.4|6167.4|6165.4|24
1617951300000|2021-04-09 06:55:00|6168.9|6166.9|6171.9|6169.9|6172.7|6170.7|6168.7|6166.7|223
1617951600000|2021-04-09 07:00:00|6171.4|6170.4|6168.4|6167.4|6174.2|6173.2|6163.7|6162.7|1316
1617951900000|2021-04-09 07:05:00|6168.7|6167.7|6164.7|6163.7|6169.7|6168.7|6163.2|6162.2|795
1617952200000|2021-04-09 07:10:00|6164.4|6163.4|6163.9|6162.9|6166.2|6165.2|6161.7|6160.7|537
1617952500000|2021-04-09 07:15:00|6164.2|6163.2|6163.9|6162.9|6168.7|6167.7|6163.4|6162.4|356
1617952800000|2021-04-09 07:20:00|6164.2|6163.2|6162.4|6161.4|6165.2|6164.2|6160.9|6159.9|424
1617953100000|2021-04-09 07:25:00|6162.7|6161.7|6166.7|6165.7|6170.4|6169.4|6162.2|6161.2|2472
1617953400000|2021-04-09 07:30:00|6166.9|6165.9|6165.9|6164.9|6167.2|6166.2|6163.2|6162.2|312
1617953700000|2021-04-09 07:35:00|6165.7|6164.7|6169.7|6168.7|6170.7|6169.7|6163.9|6162.9|221
1617954000000|2021-04-09 07:40:00|6169.8|6168.8|6170|6169|6171.8|6170.8|6168.3|6167.3|216
1617954300000|2021-04-09 07:45:00|6170.3|6169.3|6166.3|6165.3|6170.3|6169.3|6165.8|6164.8|241
1617954600000|2021-04-09 07:50:00|6166.5|6165.5|6174.3|6173.3|6174.8|6173.8|6166.5|6165.5|293
1617954900000|2021-04-09 07:55:00|6174|6173|6177.3|6176.3|6178.3|6177.3|6172.8|6171.8|370
1617955200000|2021-04-09 08:00:00|6177|6176|6174.3|6173.3|6177.3|6176.3|6174.3|6173.3|246
1617955500000|2021-04-09 08:05:00|6174|6173|6171|6170|6174.3|6173.3|6170.8|6169.8|227
1617955800000|2021-04-09 08:10:00|6171.3|6170.3|6168.3|6167.3|6171.3|6170.3|6168|6167|1387
1617956100000|2021-04-09 08:15:00|6168|6167|6170.3|6169.3|6171|6170|6167.3|6166.3|200
1617956400000|2021-04-09 08:20:00|6170|6169|6174|6173|6174.8|6173.8|6169.8|6168.8|389
1617956700000|2021-04-09 08:25:00|6174.3|6173.3|6174.3|6173.3|6175|6174|6172.3|6171.3|397
1617957000000|2021-04-09 08:30:00|6174|6173|6175.8|6174.8|6177|6176|6174|6173|185
1617957300000|2021-04-09 08:35:00|6175.5|6174.5|6177.3|6176.3|6180.3|6179.3|6175.3|6174.3|212
1617957600000|2021-04-09 08:40:00|6177.8|6176.8|6179|6178|6180.5|6179.5|6177.5|6176.5|420
1617957900000|2021-04-09 08:45:00|6179.3|6178.3|6181.8|6180.8|6182.3|6181.3|6179|6178|2100
1617958200000|2021-04-09 08:50:00|6182|6181|6180.3|6179.3|6182|6181|6179.8|6178.8|189
1617958500000|2021-04-09 08:55:00|6180.5|6179.5|6182.5|6181.5|6185.5|6184.5|6179.8|6178.8|300
1617958800000|2021-04-09 09:00:00|6182.3|6181.3|6179.5|6178.5|6182.3|6181.3|6178.8|6177.8|166
1617959100000|2021-04-09 09:05:00|6179.8|6178.8|6176.3|6175.3|6180|6179|6176.3|6175.3|311
1617959400000|2021-04-09 09:10:00|6176.5|6175.5|6176.3|6175.3|6177.3|6176.3|6174.3|6173.3|230
1617959700000|2021-04-09 09:15:00|6176|6175|6173.3|6172.3|6176.3|6175.3|6172|6171|1954
1617960000000|2021-04-09 09:20:00|6173.5|6172.5|6174.5|6173.5|6176.8|6175.8|6172.8|6171.8|181
1617960300000|2021-04-09 09:25:00|6174.8|6173.8|6176.5|6175.5|6177.3|6176.3|6174.8|6173.8|123
1617960600000|2021-04-09 09:30:00|6176.8|6175.8|6179.8|6178.8|6180.3|6179.3|6176.8|6175.8|194
1617960900000|2021-04-09 09:35:00|6179.5|6178.5|6178.3|6177.3|6180.8|6179.8|6176.8|6175.8|134
1617961200000|2021-04-09 09:40:00|6178.5|6177.5|6180.8|6179.8|6180.8|6179.8|6177.3|6176.3|100
1617961500000|2021-04-09 09:45:00|6180.5|6179.5|6182.8|6181.8|6183.3|6182.3|6180.5|6179.5|157
1617961800000|2021-04-09 09:50:00|6183|6182|6184.8|6183.8|6184.8|6183.8|6181.3|6180.3|1188
1617962100000|2021-04-09 09:55:00|6185|6184|6188|6187|6188|6187|6184.5|6183.5|859
1617962400000|2021-04-09 10:00:00|6187.8|6186.8|6189|6188|6189.3|6188.3|6186.3|6185.3|248
1617962700000|2021-04-09 10:05:00|6189.3|6188.3|6187|6186|6189.3|6188.3|6186.8|6185.8|251
1617963000000|2021-04-09 10:10:00|6187.3|6186.3|6183.5|6182.5|6187.8|6186.8|6183.3|6182.3|254
1617963300000|2021-04-09 10:15:00|6183.3|6182.3|6183.5|6182.5|6184.3|6183.3|6181.8|6180.8|179
1617963600000|2021-04-09 10:20:00|6183.8|6182.8|6182.3|6181.3|6184.3|6183.3|6182.3|6181.3|143
1617963900000|2021-04-09 10:25:00|6182.5|6181.5|6180.5|6179.5|6182.8|6181.8|6180.3|6179.3|94
1617964200000|2021-04-09 10:30:00|6180.8|6179.8|6183.3|6182.3|6183.8|6182.8|6180.5|6179.5|110
1617964500000|2021-04-09 10:35:00|6183|6182|6186|6185|6186.3|6185.3|6182.3|6181.3|104
1617964800000|2021-04-09 10:40:00|6186.3|6185.3|6183.3|6182.3|6186.3|6185.3|6182.8|6181.8|145
1617965100000|2021-04-09 10:45:00|6183|6182|6181.8|6180.8|6184|6183|6181|6180|110
1617965400000|2021-04-09 10:50:00|6182|6181|6182|6181|6182.3|6181.3|6181.3|6180.3|84
1617965700000|2021-04-09 10:55:00|6181.8|6180.8|6181.3|6180.3|6183.3|6182.3|6181.3|6180.3|123
1617966000000|2021-04-09 11:00:00|6181|6180|6183|6182|6183.3|6182.3|6180|6179|2230
1617966300000|2021-04-09 11:05:00|6183.3|6182.3|6181.8|6180.8|6183.3|6182.3|6181.3|6180.3|100
1617966600000|2021-04-09 11:10:00|6182|6181|6182|6181|6182.8|6181.8|6181.8|6180.8|346
1617966900000|2021-04-09 11:15:00|6182.3|6181.3|6183|6182|6184.3|6183.3|6181.8|6180.8|131
1617967200000|2021-04-09 11:20:00|6183.3|6182.3|6184.3|6183.3|6185.8|6184.8|6183.3|6182.3|179
1617967500000|2021-04-09 11:25:00|6184.5|6183.5|6185.5|6184.5|6185.8|6184.8|6184|6183|89
1617967800000|2021-04-09 11:30:00|6185.3|6184.3|6184.3|6183.3|6185.8|6184.8|6183.8|6182.8|68
1617968100000|2021-04-09 11:35:00|6184.5|6183.5|6183.8|6182.8|6185.3|6184.3|6183.8|6182.8|85
1617968400000|2021-04-09 11:40:00|6183.4|6182.4|6183.4|6182.4|6183.9|6182.9|6182.4|6181.4|597
1617968700000|2021-04-09 11:45:00|6183.6|6182.6|6183.4|6182.4|6183.9|6182.9|6182.9|6181.9|74
1617969000000|2021-04-09 11:50:00|6183.1|6182.1|6184.4|6183.4|6184.6|6183.6|6181.9|6180.9|103
1617969300000|2021-04-09 11:55:00|6184.6|6183.6|6181.9|6180.9|6184.9|6183.9|6181.4|6180.4|539
1617969600000|2021-04-09 12:00:00|6182.1|6181.1|6180.1|6179.1|6182.4|6181.4|6179.4|6178.4|215
1617969900000|2021-04-09 12:05:00|6179.9|6178.9|6176.4|6175.4|6180.6|6179.6|6176.4|6175.4|302
1617970200000|2021-04-09 12:10:00|6176.6|6175.6|6174.4|6173.4|6177.1|6176.1|6173.9|6172.9|1200
1617970500000|2021-04-09 12:15:00|6174.1|6173.1|6177.4|6176.4|6177.6|6176.6|6173.9|6172.9|254
1617970800000|2021-04-09 12:20:00|6177.6|6176.6|6179.6|6178.6|6179.9|6178.9|6176.9|6175.9|172
1617971100000|2021-04-09 12:25:00|6179.9|6178.9|6181.1|6180.1|6181.4|6180.4|6178.9|6177.9|63
1617971400000|2021-04-09 12:30:00|6181.4|6180.4|6183.9|6182.9|6184.6|6183.6|6180.9|6179.9|187
1617971700000|2021-04-09 12:35:00|6184.1|6183.1|6183.4|6182.4|6184.4|6183.4|6182.4|6181.4|148
1617972000000|2021-04-09 12:40:00|6183.1|6182.1|6182.9|6181.9|6183.9|6182.9|6181.9|6180.9|133
1617972300000|2021-04-09 12:45:00|6183.1|6182.1|6177.1|6176.1|6183.4|6182.4|6176.6|6175.6|343
1617972600000|2021-04-09 12:50:00|6176.9|6175.9|6179.4|6178.4|6180.4|6179.4|6176.9|6175.9|289
1617972900000|2021-04-09 12:55:00|6179.9|6178.9|6181.9|6180.9|6182.4|6181.4|6179.4|6178.4|128
1617973200000|2021-04-09 13:00:00|6180.9|6179.9|6177.4|6176.4|6181.4|6180.4|6176.9|6175.9|153
1617973500000|2021-04-09 13:05:00|6177.6|6176.6|6174.9|6173.9|6177.9|6176.9|6173.4|6172.4|259
1617973800000|2021-04-09 13:10:00|6175.1|6174.1|6177.9|6176.9|6178.1|6177.1|6174.9|6173.9|94
1617974100000|2021-04-09 13:15:00|6178.1|6177.1|6178.9|6177.9|6179.4|6178.4|6177.4|6176.4|114
1617974400000|2021-04-09 13:20:00|6178.4|6177.4|6175.4|6174.4|6178.4|6177.4|6175.4|6174.4|381
1617974700000|2021-04-09 13:25:00|6175.6|6174.6|6172.6|6171.6|6176.4|6175.4|6172.4|6171.4|386
1617975000000|2021-04-09 13:30:00|6172.9|6171.9|6173.6|6172.6|6174.9|6173.9|6172.4|6171.4|670
1617975300000|2021-04-09 13:35:00|6173.4|6172.4|6170.9|6169.9|6173.9|6172.9|6170.9|6169.9|663
1617975600000|2021-04-09 13:40:00|6170.4|6169.4|6167.4|6166.4|6172.9|6171.9|6166.9|6165.9|532
1617975900000|2021-04-09 13:45:00|6167.6|6166.6|6168.9|6167.9|6169.4|6168.4|6166.9|6165.9|338
1617976200000|2021-04-09 13:50:00|6169.4|6168.4|6167.9|6166.9|6169.9|6168.9|6167.4|6166.4|316
1617976500000|2021-04-09 13:55:00|6168.1|6167.1|6168.6|6167.6|6168.9|6167.9|6166.4|6165.4|308
1617976800000|2021-04-09 14:00:00|6168.9|6167.9|6167.6|6166.6|6168.9|6167.9|6166.9|6165.9|222
1617977100000|2021-04-09 14:05:00|6167.4|6166.4|6165.9|6164.9|6167.9|6166.9|6164.9|6163.9|908
1617977400000|2021-04-09 14:10:00|6166.4|6165.4|6165.1|6164.1|6168.4|6167.4|6164.9|6163.9|353
1617977700000|2021-04-09 14:15:00|6165.4|6164.4|6162.9|6161.9|6165.4|6164.4|6162.9|6161.9|308
1617978000000|2021-04-09 14:20:00|6163.1|6162.1|6163.9|6162.9|6164.4|6163.4|6162.9|6161.9|222
1617978300000|2021-04-09 14:25:00|6163.6|6162.6|6163.4|6162.4|6164.4|6163.4|6162.4|6161.4|289
1617978600000|2021-04-09 14:30:00|6163.1|6162.1|6167.9|6166.9|6168.1|6167.1|6162.4|6161.4|312
1617978900000|2021-04-09 14:35:00|6168.1|6167.1|6167.9|6166.9|6168.9|6167.9|6167.4|6166.4|795
1617979200000|2021-04-09 14:40:00|6167.6|6166.6|6167.4|6166.4|6167.6|6166.6|6165.4|6164.4|209
1617979500000|2021-04-09 14:45:00|6166.9|6165.9|6165.4|6164.4|6167.6|6166.6|6164.9|6163.9|152
1617979800000|2021-04-09 14:50:00|6165.1|6164.1|6165.6|6164.6|6167.6|6166.6|6164.9|6163.9|310
1617980100000|2021-04-09 14:55:00|6165.9|6164.9|6165.1|6164.1|6166.9|6165.9|6164.9|6163.9|3237
1617980400000|2021-04-09 15:00:00|6164.9|6163.9|6164.9|6163.9|6165.9|6164.9|6163.9|6162.9|204
1617980700000|2021-04-09 15:05:00|6165.1|6164.1|6163.9|6162.9|6165.6|6164.6|6163.9|6162.9|174
1617981000000|2021-04-09 15:10:00|6163.6|6162.6|6164.9|6163.9|6166.1|6165.1|6162.9|6161.9|203
1617981300000|2021-04-09 15:15:00|6164.6|6163.6|6168.4|6167.4|6168.9|6167.9|6163.9|6162.9|447
1617981600000|2021-04-09 15:20:00|6168.6|6167.6|6169.9|6168.9|6170.9|6169.9|6168.4|6167.4|472
1617981900000|2021-04-09 15:25:00|6170.1|6169.1|6169.4|6168.4|6171.9|6170.9|6168.9|6167.9|1007
1617982200000|2021-04-09 15:30:00|6169.9|6167.9|6171.9|6169.9|6173.4|6171.4|6169.9|6167.9|2166
1617982500000|2021-04-09 15:35:00|6171.4|6169.4|6173.4|6171.4|6174.9|6172.9|6169.4|6167.4|682
1617982800000|2021-04-09 15:40:00|6173.1|6171.1|6171.9|6169.9|6173.4|6171.4|6170.9|6168.9|237
1617983100000|2021-04-09 15:45:00|6171.6|6169.6|6169.9|6167.9|6171.9|6169.9|6169.9|6167.9|166
1617983400000|2021-04-09 15:50:00|6170.1|6168.1|6172.6|6170.6|6172.9|6170.9|6168.9|6166.9|193
1617983700000|2021-04-09 15:55:00|6172.4|6170.4|6172.1|6170.1|6173.1|6171.1|6171.1|6169.1|73
1617984000000|2021-04-09 16:00:00|6171.9|6169.9|6171.9|6169.9|6173.4|6171.4|6170.9|6168.9|86
1617984300000|2021-04-09 16:05:00|6172.1|6170.1|6169.9|6167.9|6172.1|6170.1|6169.1|6167.1|87
1617984600000|2021-04-09 16:10:00|6169.6|6167.6|6170.4|6168.4|6170.4|6168.4|6169.4|6167.4|40
1617984900000|2021-04-09 16:15:00|6170.6|6168.6|6172.6|6170.6|6172.9|6170.9|6169.6|6167.6|64
1617985200000|2021-04-09 16:20:00|6172.4|6170.4|6174.9|6172.9|6174.9|6172.9|6172.1|6170.1|97
1617985500000|2021-04-09 16:25:00|6174.6|6172.6|6172.9|6170.9|6174.9|6172.9|6172.9|6170.9|79
1617985800000|2021-04-09 16:30:00|6173.1|6171.1|6173.9|6171.9|6174.4|6172.4|6173.1|6171.1|6
1617986100000|2021-04-09 16:35:00|6173.6|6171.6|6175.1|6173.1|6176.4|6174.4|6173.6|6171.6|69
1617986400000|2021-04-09 16:40:00|6175.4|6173.4|6175.1|6173.1|6175.9|6173.9|6174.9|6172.9|20
1617986700000|2021-04-09 16:45:00|6175.4|6173.4|6175.4|6173.4|6176.9|6174.9|6174.9|6172.9|100
1617987000000|2021-04-09 16:50:00|6175.6|6173.6|6174.6|6172.6|6176.4|6174.4|6174.6|6172.6|63
1617987300000|2021-04-09 16:55:00|6174.9|6172.9|6176.4|6174.4|6176.4|6174.4|6174.6|6172.6|27
1617987600000|2021-04-09 17:00:00|6176.1|6174.1|6175.4|6173.4|6176.4|6174.4|6175.1|6173.1|21
1617987900000|2021-04-09 17:05:00|6175.1|6173.1|6174.4|6172.4|6175.4|6173.4|6173.9|6171.9|23
1617988200000|2021-04-09 17:10:00|6174.6|6172.6|6174.4|6172.4|6176.4|6174.4|6174.1|6172.1|82
1617988500000|2021-04-09 17:15:00|6174.6|6172.6|6175.4|6173.4|6175.4|6173.4|6173.6|6171.6|24
1617988800000|2021-04-09 17:20:00|6175.1|6173.1|6173.6|6171.6|6176.4|6174.4|6172.9|6170.9|59
1617989100000|2021-04-09 17:25:00|6173.4|6171.4|6174.4|6172.4|6174.6|6172.6|6173.4|6171.4|17
1617989400000|2021-04-09 17:30:00|6174.1|6172.1|6176.4|6174.4|6176.6|6174.6|6173.9|6171.9|33
1617989700000|2021-04-09 17:35:00|6176.6|6174.6|6177.4|6175.4|6179.4|6177.4|6176.4|6174.4|100
1617990000000|2021-04-09 17:40:00|6177.9|6175.9|6178.6|6176.6|6178.9|6176.9|6177.1|6175.1|59
1617990300000|2021-04-09 17:45:00|6178.4|6176.4|6179.4|6177.4|6180.9|6178.9|6178.4|6176.4|73
1617990600000|2021-04-09 17:50:00|6179.1|6177.1|6177.4|6175.4|6180.9|6178.9|6177.1|6175.1|90
1617990900000|2021-04-09 17:55:00|6177.6|6175.6|6178.6|6176.6|6178.6|6176.6|6177.4|6175.4|20
1617991200000|2021-04-09 18:00:00|6178.4|6176.4|6178.1|6176.1|6179.4|6177.4|6177.6|6175.6|15
1617991500000|2021-04-09 18:05:00|6177.9|6175.9|6177.9|6175.9|6178.4|6176.4|6177.4|6175.4|7
1617991800000|2021-04-09 18:10:00|6177.6|6175.6|6178.9|6176.9|6178.9|6176.9|6176.9|6174.9|25
1617992100000|2021-04-09 18:15:00|6179.1|6177.1|6180.6|6178.6|6180.9|6178.9|6179.1|6177.1|23
1617992400000|2021-04-09 18:20:00|6180.9|6178.9|6179.4|6177.4|6180.9|6178.9|6178.9|6176.9|33
1617992700000|2021-04-09 18:25:00|6179.6|6177.6|6178.4|6176.4|6180.4|6178.4|6177.9|6175.9|93
1617993000000|2021-04-09 18:30:00|6178.1|6176.1|6179.9|6177.9|6180.4|6178.4|6177.9|6175.9|30
1617993300000|2021-04-09 18:35:00|6179.6|6177.6|6181.4|6179.4|6181.4|6179.4|6178.9|6176.9|49
1617993600000|2021-04-09 18:40:00|6180.9|6178.9|6181.4|6179.4|6181.9|6179.9|6180.9|6178.9|31
1617993900000|2021-04-09 18:45:00|6181.1|6179.1|6181.9|6179.9|6182.4|6180.4|6181.1|6179.1|33
1617994200000|2021-04-09 18:50:00|6182.1|6180.1|6181.9|6179.9|6182.9|6180.9|6181.1|6179.1|46
1617994500000|2021-04-09 18:55:00|6182.4|6180.4|6180.9|6178.9|6182.4|6180.4|6180.4|6178.4|51
1617994800000|2021-04-09 19:00:00|6180.6|6178.6|6179.6|6177.6|6181.1|6179.1|6179.4|6177.4|73
1617995100000|2021-04-09 19:05:00|6179.4|6177.4|6179.4|6177.4|6179.9|6177.9|6178.1|6176.1|61
1617995400000|2021-04-09 19:10:00|6179.6|6177.6|6177.9|6175.9|6179.6|6177.6|6177.4|6175.4|29
1617995700000|2021-04-09 19:15:00|6178.6|6176.6|6181.1|6179.1|6181.4|6179.4|6178.4|6176.4|105
1617996000000|2021-04-09 19:20:00|6180.9|6178.9|6184.9|6182.9|6184.9|6182.9|6180.6|6178.6|87
1617996300000|2021-04-09 19:25:00|6184.6|6182.6|6186.1|6184.1|6186.6|6184.6|6184.4|6182.4|120
1617996600000|2021-04-09 19:30:00|6186.4|6184.4|6185.4|6183.4|6187.4|6185.4|6185.1|6183.1|79
1617996900000|2021-04-09 19:35:00|6185.1|6183.1|6184.9|6182.9|6186.1|6184.1|6184.4|6182.4|33
1617997200000|2021-04-09 19:40:00|6184.6|6182.6|6184.1|6182.1|6185.1|6183.1|6183.9|6181.9|20
1617997500000|2021-04-09 19:45:00|6184.4|6182.4|6185.6|6183.6|6185.6|6183.6|6183.9|6181.9|41
1617997800000|2021-04-09 19:50:00|6185.9|6183.9|6188.1|6186.1|6188.4|6186.4|6185.9|6183.9|97
1617998100000|2021-04-09 19:55:00|6188.4|6186.4|6187.9|6185.9|6192.9|6190.9|6187.1|6185.1|232
1617998400000|2021-04-09 20:00:00|6192.5|6188.5|6187.4|6183.4|6194.6|6190.6|6186.3|6182.3|0
1617998700000|2021-04-09 20:05:00|6187.1|6183.1|6183.6|6179.6|6187.4|6183.4|6183.6|6179.6|0
1617999000000|2021-04-09 20:10:00|6183.5|6179.5|6184.3|6180.3|6184.7|6180.7|6181.6|6177.6|0
1617999300000|2021-04-09 20:15:00|6184.4|6180.4|6184.8|6180.8|6185.5|6181.5|6184.4|6180.4|0
1617999600000|2021-04-09 20:20:00|6184.7|6180.7|6184.8|6180.8|6185|6181|6184.7|6180.7|0
1617999900000|2021-04-09 20:25:00|6184.9|6180.9|6184.6|6180.6|6185|6181|6184.6|6180.6|0
1618000200000|2021-04-09 20:30:00|6184.5|6180.5|6184.5|6180.5|6184.9|6180.9|6183.1|6179.1|0
1618000500000|2021-04-09 20:35:00|6184.6|6180.6|6183.8|6179.8|6184.9|6180.9|6183.2|6179.2|0
1618000800000|2021-04-09 20:40:00|6183.5|6179.5|6183.5|6179.5|6183.8|6179.8|6183.2|6179.2|0
1618001100000|2021-04-09 20:45:00|6183.4|6179.4|6186.9|6182.9|6186.9|6182.9|6183.2|6179.2|0
1618001400000|2021-04-09 20:50:00|6186.5|6182.5|6186.5|6182.5|6186.9|6182.9|6185.2|6181.2|0
1618001700000|2021-04-09 20:55:00|6186.4|6182.4|6185.6|6181.6|6187.4|6183.4|6185.3|6181.3|0
1618178400000|2021-04-11 22:00:00|6191.7|6187.7|6189.9|6185.9|6192.3|6188.3|6189.4|6185.4|0
1618178700000|2021-04-11 22:05:00|6190|6186|6192.3|6188.3|6192.7|6188.7|6190|6186|0
1618179000000|2021-04-11 22:10:00|6192.2|6188.2|6195.5|6191.5|6195.5|6191.5|6191.4|6187.4|0
1618179300000|2021-04-11 22:15:00|6195.6|6191.6|6193.9|6189.9|6196.5|6192.5|6193.9|6189.9|0
1618179600000|2021-04-11 22:20:00|6193.8|6189.8|6193.9|6189.9|6194.2|6190.2|6193.8|6189.8|0
1618179900000|2021-04-11 22:25:00|6194.2|6190.2|6194.2|6190.2|6194.5|6190.5|6193.9|6189.9|0
1618180200000|2021-04-11 22:30:00|6193.9|6189.9|6194.5|6190.5|6194.5|6190.5|6193.1|6189.1|0
1618180500000|2021-04-11 22:35:00|6194.3|6190.3|6195.7|6191.7|6196.1|6192.1|6194|6190|0
1618180800000|2021-04-11 22:40:00|6195.8|6191.8|6193.9|6189.9|6196|6192|6193.9|6189.9|0
1618181100000|2021-04-11 22:45:00|6194|6190|6193.6|6189.6|6194.9|6190.9|6193.6|6189.6|0
1618181400000|2021-04-11 22:50:00|6193.7|6189.7|6194.2|6190.2|6194.6|6190.6|6193.6|6189.6|0
1618181700000|2021-04-11 22:55:00|6194.3|6190.3|6192.2|6188.2|6194.6|6190.6|6188.8|6184.8|0
1618182000000|2021-04-11 23:00:00|6191.9|6187.9|6190.2|6186.2|6191.9|6187.9|6188.8|6184.8|0
1618182300000|2021-04-11 23:05:00|6190.4|6186.4|6190.5|6186.5|6190.5|6186.5|6189.6|6185.6|0
1618182600000|2021-04-11 23:10:00|6190.6|6186.6|6190.5|6186.5|6190.8|6186.8|6189.9|6185.9|0
1618182900000|2021-04-11 23:15:00|6190.6|6186.6|6191.4|6188.4|6191.4|6188.4|6190|6186.6|0
1618183200000|2021-04-11 23:20:00|6191.5|6188.5|6192.4|6189.4|6192.7|6189.7|6191.4|6188.4|0
1618183500000|2021-04-11 23:25:00|6192.1|6189.1|6189.8|6186.8|6192.1|6189.1|6189.8|6186.8|0
1618183800000|2021-04-11 23:30:00|6190.1|6187.1|6188.8|6185.8|6190.4|6187.4|6188.8|6185.8|0
1618184100000|2021-04-11 23:35:00|6188.7|6185.7|6187.4|6184.4|6188.7|6185.7|6186|6183|0
1618184400000|2021-04-11 23:40:00|6187.7|6184.7|6187.4|6184.4|6188.3|6185.3|6187.2|6184.2|0
1618184700000|2021-04-11 23:45:00|6187.2|6184.2|6187.4|6184.4|6188.3|6185.3|6186|6183|0
1618185000000|2021-04-11 23:50:00|6187.3|6184.3|6187.4|6184.4|6187.7|6184.7|6186.4|6183.4|0
1618185300000|2021-04-11 23:55:00|6187.5|6184.5|6186|6183|6187.7|6184.7|6186|6183|0
1618185600000|2021-04-12 00:00:00|6186.1|6183.1|6183.8|6180.8|6187.1|6184.1|6182.8|6179.8|0
1618185900000|2021-04-12 00:05:00|6183.7|6180.7|6183.8|6180.8|6185.2|6182.2|6182.5|6179.5|0
1618186200000|2021-04-12 00:10:00|6184.1|6181.1|6181|6178|6184.5|6181.5|6180.2|6177.2|0
1618186500000|2021-04-12 00:15:00|6180.8|6177.8|6176.3|6173.3|6181|6178|6173|6170|0
1618186800000|2021-04-12 00:20:00|6176.2|6173.2|6174.9|6171.9|6176.3|6173.3|6174.8|6171.8|0
1618187100000|2021-04-12 00:25:00|6175|6172|6176.5|6173.5|6177.9|6174.9|6175|6172|0
1618187400000|2021-04-12 00:30:00|6176.4|6173.4|6183.6|6180.6|6183.6|6180.6|6176.4|6173.4|0
1618187700000|2021-04-12 00:35:00|6183.3|6180.3|6182.4|6179.4|6183.3|6180.3|6180.8|6177.8|0
1618188000000|2021-04-12 00:40:00|6182.3|6179.3|6184.1|6181.1|6185.4|6182.4|6182.3|6179.3|0
1618188300000|2021-04-12 00:45:00|6183.8|6180.8|6180.9|6177.9|6183.8|6180.8|6180.9|6177.9|0
1618188600000|2021-04-12 00:50:00|6181|6178|6182.3|6179.3|6182.4|6179.4|6181|6178|0
1618188900000|2021-04-12 00:55:00|6182.4|6179.4|6182.5|6179.5|6184|6181|6181|6178|0
1618189200000|2021-04-12 01:00:00|6182.7|6179.7|6181|6178|6182.7|6179.7|6181|6178|0
1618189500000|2021-04-12 01:05:00|6181.1|6178.1|6181.2|6178.2|6183.4|6180.4|6181.1|6178.1|0
1618189800000|2021-04-12 01:10:00|6181.3|6178.3|6181.2|6178.2|6182.7|6179.7|6181.2|6178.2|0
1618190100000|2021-04-12 01:15:00|6181.8|6178.8|6182.5|6179.5|6183.5|6180.5|6181.1|6178.1|0
1618190400000|2021-04-12 01:20:00|6182.6|6179.6|6181.1|6178.1|6184.1|6181.1|6181.1|6178.1|0
1618190700000|2021-04-12 01:25:00|6181.7|6178.7|6179.7|6176.7|6182.5|6179.5|6179.6|6176.6|0
1618191000000|2021-04-12 01:30:00|6179.6|6176.6|6173.7|6170.7|6179.7|6176.7|6173.7|6170.7|0
1618191300000|2021-04-12 01:35:00|6173.6|6170.6|6175.3|6172.3|6175.4|6172.4|6172.2|6169.2|0
1618191600000|2021-04-12 01:40:00|6175.2|6172.2|6176.9|6173.9|6176.9|6173.9|6173.8|6170.8|0
1618191900000|2021-04-12 01:45:00|6176.8|6173.8|6175.4|6172.4|6178.5|6175.5|6175.4|6172.4|0
1618192200000|2021-04-12 01:50:00|6175.3|6172.3|6172.4|6169.4|6175.4|6172.4|6171|6168|0
1618192500000|2021-04-12 01:55:00|6171.9|6168.9|6172.4|6169.4|6174|6171|6170.9|6167.9|0
1618192800000|2021-04-12 02:00:00|6172.7|6169.7|6170.9|6167.9|6173.4|6170.4|6169.3|6166.3|0
1618193100000|2021-04-12 02:05:00|6170.8|6167.8|6169.4|6166.4|6170.9|6167.9|6169.2|6166.2|0
1618193400000|2021-04-12 02:10:00|6170|6167|6170.9|6167.9|6170.9|6167.9|6170|6167|0
1618193700000|2021-04-12 02:15:00|6170.8|6167.8|6169.4|6166.4|6170.8|6167.8|6169.3|6166.3|0
1618194000000|2021-04-12 02:20:00|6169.3|6166.3|6170.7|6167.7|6170.8|6167.8|6169.2|6166.2|0
1618194300000|2021-04-12 02:25:00|6170.6|6167.6|6170.9|6167.9|6172.3|6169.3|6169.2|6166.2|0
1618194600000|2021-04-12 02:30:00|6170.8|6167.8|6170.8|6167.8|6172.4|6169.4|6170.8|6167.8|0
1618194900000|2021-04-12 02:35:00|6170.7|6167.7|6170.9|6167.9|6172.4|6169.4|6169.3|6166.3|0
1618195200000|2021-04-12 02:40:00|6170.8|6167.8|6169.4|6166.4|6170.9|6167.9|6169.3|6166.3|0
1618195500000|2021-04-12 02:45:00|6169.3|6166.3|6170.8|6167.8|6170.9|6167.9|6169.2|6166.2|0
1618195800000|2021-04-12 02:50:00|6170.3|6167.3|6169.4|6166.4|6170.3|6167.3|6169.4|6166.4|0
1618196100000|2021-04-12 02:55:00|6169.5|6166.5|6169.4|6166.4|6170.9|6167.9|6169.3|6166.3|0
1618196400000|2021-04-12 03:00:00|6169.7|6166.7|6170.9|6167.9|6170.9|6167.9|6169.3|6166.3|0
1618196700000|2021-04-12 03:05:00|6170.8|6167.8|6172.3|6169.3|6172.4|6169.4|6170.8|6167.8|0
1618197000000|2021-04-12 03:10:00|6172.4|6169.4|6172.2|6169.2|6173.8|6170.8|6172.2|6169.2|0
1618197300000|2021-04-12 03:15:00|6172.3|6169.3|6172.3|6169.3|6173.7|6170.7|6172.2|6169.2|0
1618197600000|2021-04-12 03:20:00|6172.2|6169.2|6172.4|6169.4|6173.8|6170.8|6172.2|6169.2|0
1618197900000|2021-04-12 03:25:00|6172.3|6169.3|6170.9|6167.9|6172.3|6169.3|6170.8|6167.8|0
1618198200000|2021-04-12 03:30:00|6170.8|6167.8|6170.8|6167.8|6170.9|6167.9|6169.4|6166.4|0
1618198500000|2021-04-12 03:35:00|6170.9|6167.9|6169.3|6166.3|6170.9|6167.9|6169.3|6166.3|0
1618198800000|2021-04-12 03:40:00|6169.4|6166.4|6169.4|6166.4|6169.5|6166.5|6167.9|6164.9|0
1618199100000|2021-04-12 03:45:00|6169.5|6166.5|6171|6168|6171|6168|6169.5|6166.5|0
1618199400000|2021-04-12 03:50:00|6170.9|6167.9|6169.5|6166.5|6170.9|6167.9|6169.4|6166.4|0
1618199700000|2021-04-12 03:55:00|6169.6|6166.6|6169.5|6166.5|6169.6|6166.6|6169.5|6166.5|0
1618200000000|2021-04-12 04:00:00|6169.6|6166.6|6169.5|6166.5|6169.6|6166.6|6168.1|6165.1|0
1618200300000|2021-04-12 04:05:00|6169.4|6166.4|6169.5|6166.5|6169.5|6166.5|6169.4|6166.4|0
1618200900000|2021-04-12 04:15:00|6169.4|6166.4|6169.5|6166.5|6169.5|6166.5|6169.4|6166.4|0
1618201200000|2021-04-12 04:20:00|6170|6167|6169.5|6166.5|6171|6168|6169.5|6166.5|0
1618201500000|2021-04-12 04:25:00|6169.8|6166.8|6172.5|6169.5|6172.5|6169.5|6169.8|6166.8|0
1618201800000|2021-04-12 04:30:00|6171.9|6168.9|6172.3|6169.3|6172.5|6169.5|6171|6168|0
1618202100000|2021-04-12 04:35:00|6172.4|6169.4|6170.9|6167.9|6172.4|6169.4|6170.8|6167.8|0
1618202400000|2021-04-12 04:40:00|6170.8|6167.8|6170.8|6167.8|6171|6168|6170.8|6167.8|0
1618202700000|2021-04-12 04:45:00|6170.7|6167.7|6170.8|6167.8|6170.8|6167.8|6170.7|6167.7|0
1618203000000|2021-04-12 04:50:00|6171.4|6168.4|6171.1|6168.1|6172.3|6169.3|6170.7|6167.7|0
1618203300000|2021-04-12 04:55:00|6171|6168|6171|6168|6171.1|6168.1|6169.6|6166.6|0
1618203600000|2021-04-12 05:00:00|6170.9|6167.9|6169.6|6166.6|6171.1|6168.1|6169.5|6166.5|0
1618203900000|2021-04-12 05:05:00|6169.9|6166.9|6169.7|6166.7|6171|6168|6169.6|6166.6|0
1618204200000|2021-04-12 05:10:00|6169.6|6166.6|6167.8|6164.8|6169.6|6166.6|6167.8|6164.8|0
1618204500000|2021-04-12 05:15:00|6167.9|6164.9|6171|6168|6171|6168|6167.8|6164.8|0
1618204800000|2021-04-12 05:20:00|6171.1|6168.1|6171|6168|6171.1|6168.1|6171|6168|0
1618205100000|2021-04-12 05:25:00|6171.1|6168.1|6171|6168|6171.1|6168.1|6171|6168|0
1618205400000|2021-04-12 05:30:00|6170.8|6167.8|6171|6168|6171.1|6168.1|6170.8|6167.8|0
1618205700000|2021-04-12 05:35:00|6170.9|6167.9|6168.1|6165.1|6171|6168|6168|6165|0
1618206000000|2021-04-12 05:40:00|6168|6165|6168|6165|6168.1|6165.1|6167.9|6164.9|0
1618206300000|2021-04-12 05:45:00|6168.2|6165.2|6168.2|6165.2|6168.2|6165.2|6168.1|6165.1|0
1618206600000|2021-04-12 05:50:00|6168.1|6165.1|6168.3|6165.3|6169.7|6166.7|6168.1|6165.1|0
1618206900000|2021-04-12 05:55:00|6168.2|6165.2|6171.3|6168.3|6171.3|6168.3|6168.2|6165.2|0
1618207200000|2021-04-12 06:00:00|6171.4|6168.4|6165.6|6163.6|6171.9|6168.4|6164.4|6162.4|316
1618207500000|2021-04-12 06:05:00|6165.4|6163.4|6166.9|6164.9|6167.9|6165.9|6164.4|6162.4|339
1618207800000|2021-04-12 06:10:00|6166.6|6164.6|6163.4|6161.4|6167.1|6165.1|6162.6|6160.6|211
1618208100000|2021-04-12 06:15:00|6163.1|6161.1|6163.6|6161.6|6164.9|6162.9|6160.6|6158.6|237
1618208400000|2021-04-12 06:20:00|6163.4|6161.4|6164.9|6162.9|6165.4|6163.4|6160.9|6158.9|197
1618208700000|2021-04-12 06:25:00|6165.1|6163.1|6171.4|6169.4|6171.6|6169.6|6165.1|6163.1|267
1618209000000|2021-04-12 06:30:00|6171.1|6169.1|6171.6|6169.6|6172.9|6170.9|6169.9|6167.9|204
1618209300000|2021-04-12 06:35:00|6171.9|6169.9|6171.4|6169.4|6173.4|6171.4|6171.4|6169.4|193
1618209600000|2021-04-12 06:40:00|6171.1|6169.1|6173.4|6171.4|6174.1|6172.1|6170.4|6168.4|159
1618209900000|2021-04-12 06:45:00|6173.1|6171.1|6175.1|6173.1|6175.6|6173.6|6171.9|6169.9|169
1618210200000|2021-04-12 06:50:00|6175.4|6173.4|6176.6|6174.6|6177.4|6175.4|6174.4|6172.4|189
1618210500000|2021-04-12 06:55:00|6176.4|6174.4|6174.1|6172.1|6179.4|6177.4|6173.4|6171.4|375
1618210800000|2021-04-12 07:00:00|6173.6|6172.6|6157.6|6156.6|6175.1|6174.1|6156.9|6155.9|1455
1618211100000|2021-04-12 07:05:00|6157.1|6156.1|6168.4|6167.4|6168.9|6167.9|6153.4|6152.4|1221
1618211400000|2021-04-12 07:10:00|6168.1|6167.1|6171.4|6170.4|6174.4|6173.4|6167.4|6166.4|724
1618211700000|2021-04-12 07:15:00|6171.6|6170.6|6167.1|6166.1|6173.6|6172.6|6167.1|6166.1|511
1618212000000|2021-04-12 07:20:00|6167.4|6166.4|6163.4|6162.4|6169.1|6168.1|6160.6|6159.6|496
1618212300000|2021-04-12 07:25:00|6163.6|6162.6|6165.6|6164.6|6165.9|6164.9|6158.9|6157.9|674
1618212600000|2021-04-12 07:30:00|6165.4|6164.4|6168.1|6167.1|6169.4|6168.4|6163.4|6162.4|391
1618212900000|2021-04-12 07:35:00|6167.9|6166.9|6165.1|6164.1|6172.9|6171.9|6163.9|6162.9|381
1618213200000|2021-04-12 07:40:00|6165|6164|6161.3|6160.3|6165|6164|6160.8|6159.8|416
1618213500000|2021-04-12 07:45:00|6161|6160|6163.3|6162.3|6163.3|6162.3|6158.3|6157.3|373
1618213800000|2021-04-12 07:50:00|6163.5|6162.5|6161.5|6160.5|6165.3|6164.3|6160.3|6159.3|2102
1618214100000|2021-04-12 07:55:00|6161.3|6160.3|6159.8|6158.8|6163.3|6162.3|6157.5|6156.5|607
1618214400000|2021-04-12 08:00:00|6160|6159|6158|6157|6162.3|6161.3|6156.3|6155.3|273
1618214700000|2021-04-12 08:05:00|6158.3|6157.3|6155.3|6154.3|6158.8|6157.8|6154.3|6153.3|377
1618215000000|2021-04-12 08:10:00|6155.5|6154.5|6159.3|6158.3|6161.5|6160.5|6155.3|6154.3|665
1618215300000|2021-04-12 08:15:00|6159.5|6158.5|6153.8|6152.8|6160.3|6159.3|6153.3|6152.3|312
1618215600000|2021-04-12 08:20:00|6154|6153|6153.3|6152.3|6154.8|6153.8|6152.3|6151.3|5075
1618215900000|2021-04-12 08:25:00|6153.5|6152.5|6154|6153|6155.3|6154.3|6153.3|6152.3|1775
1618216200000|2021-04-12 08:30:00|6154.3|6153.3|6155|6154|6156.3|6155.3|6153.8|6152.8|361
1618216500000|2021-04-12 08:35:00|6155.3|6154.3|6158.5|6157.5|6159.8|6158.8|6154.3|6153.3|291
1618216800000|2021-04-12 08:40:00|6158.8|6157.8|6160.5|6159.5|6160.8|6159.8|6158.3|6157.3|883
1618217100000|2021-04-12 08:45:00|6160.8|6159.8|6160.8|6159.8|6162.8|6161.8|6159.8|6158.8|320
1618217400000|2021-04-12 08:50:00|6161|6160|6162.8|6161.8|6164.3|6163.3|6160.8|6159.8|794
1618217700000|2021-04-12 08:55:00|6163|6162|6164|6163|6164.8|6163.8|6162.8|6161.8|980
1618218000000|2021-04-12 09:00:00|6164.3|6163.3|6166.5|6165.5|6167.3|6166.3|6164.3|6163.3|280
1618218300000|2021-04-12 09:05:00|6166.8|6165.8|6167.8|6166.8|6169|6168|6166.3|6165.3|279
1618218600000|2021-04-12 09:10:00|6167.5|6166.5|6168|6167|6169.8|6168.8|6166.3|6165.3|309
1618218900000|2021-04-12 09:15:00|6168.3|6167.3|6170|6169|6170.3|6169.3|6167.3|6166.3|204
1618219200000|2021-04-12 09:20:00|6170.3|6169.3|6171.8|6170.8|6172.5|6171.5|6169.3|6168.3|357
1618219500000|2021-04-12 09:25:00|6172|6171|6173.8|6172.8|6175.8|6174.8|6163.3|6162.3|1065
1618219800000|2021-04-12 09:30:00|6174|6173|6170|6169|6175|6174|6168.8|6167.8|861
1618220100000|2021-04-12 09:35:00|6170.3|6169.3|6171.5|6170.5|6172.8|6171.8|6169.5|6168.5|3135
1618220400000|2021-04-12 09:40:00|6171.8|6170.8|6170.8|6169.8|6173.5|6172.5|6170.3|6169.3|3135
1618220700000|2021-04-12 09:45:00|6171|6170|6171|6170|6172.3|6171.3|6169.5|6168.5|113
1618221000000|2021-04-12 09:50:00|6171.3|6170.3|6172.5|6171.5|6173.5|6172.5|6170.3|6169.3|3130
1618221300000|2021-04-12 09:55:00|6172.8|6171.8|6174.5|6173.5|6174.8|6173.8|6172.3|6171.3|146
1618221600000|2021-04-12 10:00:00|6174.8|6173.8|6173.3|6172.3|6175.3|6174.3|6171.5|6170.5|255
1618221900000|2021-04-12 10:05:00|6173.8|6172.8|6175.5|6174.5|6175.8|6174.8|6172.3|6171.3|235
1618222200000|2021-04-12 10:10:00|6175.8|6174.8|6177.8|6176.8|6178.3|6177.3|6175.8|6174.8|168
1618222500000|2021-04-12 10:15:00|6178|6177|6175.8|6174.8|6178.5|6177.5|6175.8|6174.8|2769
1618222800000|2021-04-12 10:20:00|6175.5|6174.5|6173.8|6172.8|6176.3|6175.3|6173.8|6172.8|217
1618223100000|2021-04-12 10:25:00|6174|6173|6175.5|6174.5|6176.3|6175.3|6173.8|6172.8|113
1618223400000|2021-04-12 10:30:00|6175.3|6174.3|6173.5|6172.5|6176.3|6175.3|6173.3|6172.3|3306
1618223700000|2021-04-12 10:35:00|6173.8|6172.8|6174.3|6173.3|6175.3|6174.3|6172.8|6171.8|2196
1618224000000|2021-04-12 10:40:00|6174|6173|6172.8|6171.8|6174.3|6173.3|6172.5|6171.5|606
1618224300000|2021-04-12 10:45:00|6173|6172|6174.8|6173.8|6175.3|6174.3|6172.8|6171.8|1672
1618224600000|2021-04-12 10:50:00|6175|6174|6174|6173|6175.8|6174.8|6173.8|6172.8|8860
1618224900000|2021-04-12 10:55:00|6174.3|6173.3|6174|6173|6175|6174|6173.5|6172.5|5179
1618225200000|2021-04-12 11:00:00|6174.3|6173.3|6174.3|6173.3|6175|6174|6173|6172|4643
1618225500000|2021-04-12 11:05:00|6174.5|6173.5|6175.5|6174.5|6176|6175|6174.5|6173.5|1087
1618225800000|2021-04-12 11:10:00|6175.8|6174.8|6175|6174|6178.3|6177.3|6174.8|6173.8|99
1618226100000|2021-04-12 11:15:00|6175.3|6174.3|6178.3|6177.3|6179|6178|6175|6174|220
1618226400000|2021-04-12 11:20:00|6178.5|6177.5|6180.5|6179.5|6180.8|6179.8|6178.5|6177.5|17489
1618226700000|2021-04-12 11:25:00|6180.3|6179.3|6179.8|6178.8|6181.3|6180.3|6179.3|6178.3|5530
1618227000000|2021-04-12 11:30:00|6180|6179|6180|6179|6180.8|6179.8|6179.8|6178.8|156
1618227300000|2021-04-12 11:35:00|6179.8|6178.8|6178|6177|6180.3|6179.3|6177.8|6176.8|2331
1618227600000|2021-04-12 11:40:00|6177.7|6176.7|6177.7|6176.7|6178.7|6177.7|6177|6176|595
1618227900000|2021-04-12 11:45:00|6178|6177|6175.5|6174.5|6178.2|6177.2|6174|6173|193
1618228200000|2021-04-12 11:50:00|6175.7|6174.7|6175.5|6174.5|6176.5|6175.5|6175|6174|124
1618228500000|2021-04-12 11:55:00|6175.7|6174.7|6175|6174|6176|6175|6174|6173|423
1618228800000|2021-04-12 12:00:00|6175.2|6174.2|6173.5|6172.5|6176|6175|6173.5|6172.5|160
1618229100000|2021-04-12 12:05:00|6173.7|6172.7|6176.2|6175.2|6176.5|6175.5|6173.7|6172.7|173
1618229400000|2021-04-12 12:10:00|6176|6175|6174.5|6173.5|6176.2|6175.2|6174.2|6173.2|116
1618229700000|2021-04-12 12:15:00|6174.7|6173.7|6175|6174|6176.2|6175.2|6174.5|6173.5|144
1618230000000|2021-04-12 12:20:00|6175.2|6174.2|6176.5|6175.5|6177|6176|6175.2|6174.2|147
1618230300000|2021-04-12 12:25:00|6176.7|6175.7|6177.5|6176.5|6177.5|6176.5|6175|6174|155
1618230600000|2021-04-12 12:30:00|6177.7|6176.7|6178.7|6177.7|6179|6178|6177.2|6176.2|8978
1618230900000|2021-04-12 12:35:00|6179|6178|6181.2|6180.2|6181.5|6180.5|6178.7|6177.7|1182
1618231200000|2021-04-12 12:40:00|6181|6180|6179.5|6178.5|6182|6181|6179|6178|328
1618231500000|2021-04-12 12:45:00|6179.2|6178.2|6180.7|6179.7|6181|6180|6179.2|6178.2|197
1618231800000|2021-04-12 12:50:00|6181|6180|6177.2|6176.2|6181|6180|6176.5|6175.5|176
1618232100000|2021-04-12 12:55:00|6177.5|6176.5|6179.5|6178.5|6179.5|6178.5|6176.5|6175.5|149
1618232400000|2021-04-12 13:00:00|6180|6179|6182|6181|6184|6183|6180|6179|1435
1618232700000|2021-04-12 13:05:00|6181.5|6180.5|6180.7|6179.7|6182.2|6181.2|6180.7|6179.7|167
1618233000000|2021-04-12 13:10:00|6180.5|6179.5|6179.5|6178.5|6181.7|6180.7|6178.7|6177.7|245
1618233300000|2021-04-12 13:15:00|6180|6179|6178.5|6177.5|6180|6179|6177.2|6176.2|171
1618233600000|2021-04-12 13:20:00|6179|6178|6176.5|6175.5|6179|6178|6176.5|6175.5|210
1618233900000|2021-04-12 13:25:00|6176.2|6175.2|6175|6174|6178|6177|6175|6174|245
1618234200000|2021-04-12 13:30:00|6175.2|6174.2|6178.5|6177.5|6178.5|6177.5|6175.2|6174.2|398
1618234500000|2021-04-12 13:35:00|6178.7|6177.7|6182.5|6181.5|6183|6182|6178.5|6177.5|547
1618234800000|2021-04-12 13:40:00|6182.2|6181.2|6183.2|6182.2|6184.2|6183.2|6180|6179|285
1618235100000|2021-04-12 13:45:00|6183.5|6182.5|6179|6178|6184|6183|6178.5|6177.5|498
1618235400000|2021-04-12 13:50:00|6178.7|6177.7|6180|6179|6181|6180|6176.5|6175.5|700
1618235700000|2021-04-12 13:55:00|6179.7|6178.7|6178|6177|6180.5|6179.5|6177|6176|7530
1618236000000|2021-04-12 14:00:00|6177.7|6176.7|6173.5|6172.5|6179.7|6178.7|6173|6172|10766
1618236300000|2021-04-12 14:05:00|6173.2|6172.2|6173.5|6172.5|6174.5|6173.5|6170.5|6169.5|7421
1618236600000|2021-04-12 14:10:00|6173.1|6172.1|6175.1|6174.1|6175.3|6174.3|6171.1|6170.1|445
1618236900000|2021-04-12 14:15:00|6175.3|6174.3|6177.1|6176.1|6178.1|6177.1|6174.8|6173.8|329
1618237200000|2021-04-12 14:20:00|6177.3|6176.3|6177.6|6176.6|6178.6|6177.6|6176.6|6175.6|446
1618237500000|2021-04-12 14:25:00|6177.8|6176.8|6176.6|6175.6|6179.6|6178.6|6176.1|6175.1|278
1618237800000|2021-04-12 14:30:00|6176.8|6175.8|6178.6|6177.6|6178.8|6177.8|6176.1|6175.1|2755
1618238100000|2021-04-12 14:35:00|6178.8|6177.8|6178.3|6177.3|6180.1|6179.1|6176.6|6175.6|417
1618238400000|2021-04-12 14:40:00|6178.6|6177.6|6175.6|6174.6|6178.6|6177.6|6174.6|6173.6|229
1618238700000|2021-04-12 14:45:00|6175.3|6174.3|6174.1|6173.1|6176.6|6175.6|6174.1|6173.1|492
1618239000000|2021-04-12 14:50:00|6174.6|6173.6|6175.1|6174.1|6176.6|6175.6|6173.1|6172.1|341
1618239300000|2021-04-12 14:55:00|6174.6|6173.6|6175.6|6174.6|6176.6|6175.6|6174.6|6173.6|210
1618239600000|2021-04-12 15:00:00|6175.3|6174.3|6172.6|6171.6|6176.1|6175.1|6172.6|6171.6|233
1618239900000|2021-04-12 15:05:00|6172.8|6171.8|6170.3|6169.3|6173.3|6172.3|6170.1|6169.1|332
1618240200000|2021-04-12 15:10:00|6170.6|6169.6|6169.3|6168.3|6170.6|6169.6|6168.1|6167.1|3489
1618240500000|2021-04-12 15:15:00|6169.1|6168.1|6171.6|6170.6|6172.6|6171.6|6167.6|6166.6|1003
1618240800000|2021-04-12 15:20:00|6172.1|6171.1|6170.6|6169.6|6172.3|6171.3|6169.1|6168.1|401
1618241100000|2021-04-12 15:25:00|6170.3|6169.3|6172.1|6171.1|6172.1|6171.1|6170.1|6169.1|879
1618241400000|2021-04-12 15:30:00|6172.6|6170.6|6163.8|6161.8|6173.3|6171.3|6163.1|6161.1|2744
1618241700000|2021-04-12 15:35:00|6164.6|6162.6|6165.6|6163.6|6166.6|6164.6|6161.1|6159.1|2639
1618242000000|2021-04-12 15:40:00|6165.1|6163.1|6168.1|6166.1|6168.3|6166.3|6164.8|6162.8|483
1618242300000|2021-04-12 15:45:00|6167.8|6165.8|6170.1|6168.1|6170.1|6168.1|6167.1|6165.1|273
1618242600000|2021-04-12 15:50:00|6170.6|6168.6|6173.3|6171.3|6173.6|6171.6|6168.6|6166.6|358
1618242900000|2021-04-12 15:55:00|6173.6|6171.6|6174.1|6172.1|6175.1|6173.1|6173.3|6171.3|221
1618243200000|2021-04-12 16:00:00|6174.3|6172.3|6174.1|6172.1|6174.6|6172.6|6173.1|6171.1|117
1618243500000|2021-04-12 16:05:00|6173.8|6171.8|6171.1|6169.1|6173.8|6171.8|6170.6|6168.6|191
1618243800000|2021-04-12 16:10:00|6170.8|6168.8|6171.8|6169.8|6172.8|6170.8|6170.8|6168.8|138
1618244100000|2021-04-12 16:15:00|6171.6|6169.6|6171.6|6169.6|6173.1|6171.1|6169.6|6167.6|100
1618244400000|2021-04-12 16:20:00|6171.8|6169.8|6170.6|6168.6|6171.8|6169.8|6169.8|6167.8|74
1618244700000|2021-04-12 16:25:00|6170.8|6168.8|6170.3|6168.3|6172.6|6170.6|6169.6|6167.6|166
1618245000000|2021-04-12 16:30:00|6170.6|6168.6|6175.3|6173.3|6175.6|6173.6|6170.1|6168.1|216
1618245300000|2021-04-12 16:35:00|6175.1|6173.1|6173.3|6171.3|6175.3|6173.3|6172.6|6170.6|64
1618245600000|2021-04-12 16:40:00|6173.1|6171.1|6174.3|6172.3|6174.6|6172.6|6173.1|6171.1|47
1618245900000|2021-04-12 16:45:00|6174.1|6172.1|6174.3|6172.3|6175.6|6173.6|6174.1|6172.1|61
1618246200000|2021-04-12 16:50:00|6174.6|6172.6|6173.6|6171.6|6174.6|6172.6|6173.1|6171.1|21
1618246500000|2021-04-12 16:55:00|6173.8|6171.8|6173.1|6171.1|6174.6|6172.6|6173.1|6171.1|113
1618246800000|2021-04-12 17:00:00|6172.6|6170.6|6173.8|6171.8|6175.1|6173.1|6172.6|6170.6|213
1618247100000|2021-04-12 17:05:00|6174.1|6172.1|6172.6|6170.6|6174.1|6172.1|6172.6|6170.6|26
1618247400000|2021-04-12 17:10:00|6171.6|6169.6|6172.1|6170.1|6172.1|6170.1|6170.6|6168.6|37
1618247700000|2021-04-12 17:15:00|6171.8|6169.8|6170.3|6168.3|6172.1|6170.1|6169.6|6167.6|81
1618248000000|2021-04-12 17:20:00|6170.6|6168.6|6167.6|6165.6|6170.6|6168.6|6167.6|6165.6|52
1618248300000|2021-04-12 17:25:00|6167.8|6165.8|6168.1|6166.1|6169.1|6167.1|6167.6|6165.6|62
1618248600000|2021-04-12 17:30:00|6167.6|6165.6|6167.3|6165.3|6167.8|6165.8|6165.6|6163.6|67
1618248900000|2021-04-12 17:35:00|6167.1|6165.1|6166.1|6164.1|6167.3|6165.3|6165.6|6163.6|25
1618249200000|2021-04-12 17:40:00|6165.8|6163.8|6164.1|6162.1|6166.3|6164.3|6164.1|6162.1|47
1618249500000|2021-04-12 17:45:00|6164.3|6162.3|6165.8|6163.8|6165.8|6163.8|6164.3|6162.3|47
1618249800000|2021-04-12 17:50:00|6166.1|6164.1|6164.3|6162.3|6166.6|6164.6|6163.6|6161.6|75
1618250100000|2021-04-12 17:55:00|6164.6|6162.6|6162.6|6160.6|6164.6|6162.6|6162.3|6160.3|101
1618250400000|2021-04-12 18:00:00|6163.1|6161.1|6162.1|6160.1|6164.8|6162.8|6161.6|6159.6|110
1618250700000|2021-04-12 18:05:00|6161.8|6159.8|6161.8|6159.8|6162.3|6160.3|6160.6|6158.6|86
1618251000000|2021-04-12 18:10:00|6162.1|6160.1|6163.8|6161.8|6163.8|6161.8|6161.6|6159.6|12
1618251300000|2021-04-12 18:15:00|6163.6|6161.6|6166.6|6164.6|6166.6|6164.6|6163.6|6161.6|38
1618251600000|2021-04-12 18:20:00|6166.3|6164.3|6166.1|6164.1|6166.6|6164.6|6165.6|6163.6|22
1618251900000|2021-04-12 18:25:00|6166.3|6164.3|6166.6|6164.6|6166.6|6164.6|6164.1|6162.1|35
1618252200000|2021-04-12 18:30:00|6166.3|6164.3|6165.1|6163.1|6166.8|6164.8|6164.6|6162.6|40
1618252500000|2021-04-12 18:35:00|6164.8|6162.8|6165.6|6163.6|6166.3|6164.3|6164.8|6162.8|10
1618252800000|2021-04-12 18:40:00|6165.8|6163.8|6164.6|6162.6|6165.8|6163.8|6163.8|6161.8|21
1618253100000|2021-04-12 18:45:00|6164.1|6162.1|6164.6|6162.6|6165.1|6163.1|6163.8|6161.8|22
1618253400000|2021-04-12 18:50:00|6164.3|6162.3|6164.1|6162.1|6165.1|6163.1|6163.1|6161.1|15
1618253700000|2021-04-12 18:55:00|6164.3|6162.3|6164.6|6162.6|6164.8|6162.8|6163.3|6161.3|17
1618254000000|2021-04-12 19:00:00|6164.8|6162.8|6163.3|6161.3|6164.8|6162.8|6163.1|6161.1|27
1618254300000|2021-04-12 19:05:00|6163.6|6161.6|6165.6|6163.6|6165.8|6163.8|6163.6|6161.6|9
1618254600000|2021-04-12 19:10:00|6165.8|6163.8|6163.8|6161.8|6165.8|6163.8|6163.8|6161.8|12
1618254900000|2021-04-12 19:15:00|6164.1|6162.1|6163.8|6161.8|6164.6|6162.6|6163.1|6161.1|93
1618255200000|2021-04-12 19:20:00|6164.1|6162.1|6166.6|6164.6|6167.1|6165.1|6163.8|6161.8|25
1618255500000|2021-04-12 19:25:00|6166.8|6164.8|6166.6|6164.6|6167.1|6165.1|6166.1|6164.1|12
1618255800000|2021-04-12 19:30:00|6166.3|6164.3|6165.8|6163.8|6167.1|6165.1|6165.3|6163.3|15
1618256100000|2021-04-12 19:35:00|6165.6|6163.6|6168.1|6166.1|6168.1|6166.1|6165.3|6163.3|44
1618256400000|2021-04-12 19:40:00|6167.8|6165.8|6169.8|6167.8|6170.1|6168.1|6167.6|6165.6|59
1618256700000|2021-04-12 19:45:00|6169.6|6167.6|6170.6|6168.6|6172.1|6170.1|6169.6|6167.6|88
1618257000000|2021-04-12 19:50:00|6170.8|6168.8|6173.8|6171.8|6174.3|6172.3|6170.1|6168.1|139
1618257300000|2021-04-12 19:55:00|6173.6|6171.6|6174.1|6172.1|6174.3|6172.3|6168.6|6166.6|238
1618257600000|2021-04-12 20:00:00|6174.2|6170.2|6173.7|6169.7|6179.1|6175.1|6173.7|6169.7|0
1618257900000|2021-04-12 20:05:00|6173.6|6169.6|6175.3|6171.3|6175.8|6171.8|6173.6|6169.6|0
1618258200000|2021-04-12 20:10:00|6174.9|6170.9|6175.4|6171.4|6175.5|6171.5|6173.6|6169.6|0
1618258500000|2021-04-12 20:15:00|6175.5|6171.5|6175|6171|6175.5|6171.5|6175|6171|0
1618258800000|2021-04-12 20:20:00|6174.8|6170.8|6174.9|6170.9|6175|6171|6174.8|6170.8|0
1618259100000|2021-04-12 20:25:00|6175|6171|6175.3|6171.3|6175.4|6171.4|6174.9|6170.9|0
1618259400000|2021-04-12 20:30:00|6175.2|6171.2|6175|6171|6176.1|6172.1|6174.4|6170.4|0
1618259700000|2021-04-12 20:35:00|6175.4|6171.4|6176.4|6172.4|6176.4|6172.4|6175|6171|0
1618260000000|2021-04-12 20:40:00|6176.1|6172.1|6176.4|6172.4|6176.7|6172.7|6174.7|6170.7|0
1618260300000|2021-04-12 20:45:00|6176.5|6172.5|6176.1|6172.1|6177|6173|6176.1|6172.1|0
1618260600000|2021-04-12 20:50:00|6176.2|6172.2|6176.9|6172.9|6177.8|6173.8|6175.9|6171.9|0
1618260900000|2021-04-12 20:55:00|6176.8|6172.8|6175.5|6171.5|6176.9|6172.9|6175.4|6171.4|0
1618261200000|2021-04-12 21:00:00|6175.1|6171.1|6175.2|6171.2|6175.2|6171.2|6175.1|6171.1|0
1618261500000|2021-04-12 21:05:00|6175|6171|6174.9|6170.9|6175|6171|6174.8|6170.8|0
1618261800000|2021-04-12 21:10:00|6175|6171|6174.8|6170.8|6175|6171|6174.8|6170.8|0
1618262100000|2021-04-12 21:15:00|6174.7|6170.7|6174.7|6170.7|6174.7|6170.7|6174.7|6170.7|0
1618262400000|2021-04-12 21:20:00|6174.8|6170.8|6174.9|6170.9|6175.2|6171.2|6174.7|6170.7|0
1618262700000|2021-04-12 21:25:00|6174.8|6170.8|6174.9|6170.9|6174.9|6170.9|6174.8|6170.8|0
1618263000000|2021-04-12 21:30:00|6175|6171|6174.9|6170.9|6175|6171|6174.9|6170.9|0
1618263300000|2021-04-12 21:35:00|6174.8|6170.8|6174.9|6170.9|6175|6171|6174.7|6170.7|0
1618263600000|2021-04-12 21:40:00|6175|6171|6175|6171|6175|6171|6174.7|6170.7|0
1618263900000|2021-04-12 21:45:00|6175.4|6171.4|6175.1|6171.1|6175.4|6171.4|6175.1|6171.1|0
1618264200000|2021-04-12 21:50:00|6175|6171|6175.1|6171.1|6175.2|6171.2|6175|6171|0
1618264500000|2021-04-12 21:55:00|6174.8|6170.8|6175.1|6171.1|6175.2|6171.2|6174.8|6170.8|0
1618264800000|2021-04-12 22:00:00|6175|6171|6176.1|6172.1|6176.5|6172.5|6174.5|6170.5|0
1618265100000|2021-04-12 22:05:00|6176|6172|6174.2|6170.2|6176|6172|6173.4|6169.4|0
1618265400000|2021-04-12 22:10:00|6174.1|6170.1|6173.1|6169.1|6174.1|6170.1|6172.8|6168.8|0
1618265700000|2021-04-12 22:15:00|6173.3|6169.3|6174.2|6170.2|6174.2|6170.2|6173.1|6169.1|0
1618266000000|2021-04-12 22:20:00|6174.5|6170.5|6173.4|6169.4|6174.5|6170.5|6173.3|6169.3|0
1618266300000|2021-04-12 22:25:00|6173.1|6169.1|6173.4|6169.4|6173.7|6169.7|6173.1|6169.1|0
1618266600000|2021-04-12 22:30:00|6173.1|6169.1|6173.4|6169.4|6173.4|6169.4|6173.1|6169.1|0
1618266900000|2021-04-12 22:35:00|6173.3|6169.3|6173.4|6169.4|6173.4|6169.4|6173.1|6169.1|0
1618267200000|2021-04-12 22:40:00|6173.6|6169.6|6173.4|6169.4|6174.2|6170.2|6173.4|6169.4|0
1618267500000|2021-04-12 22:45:00|6173.1|6169.1|6173.7|6169.7|6174.2|6170.2|6173.1|6169.1|0
1618267800000|2021-04-12 22:50:00|6173.8|6169.8|6173.4|6169.4|6174.2|6170.2|6173.4|6169.4|0
1618268100000|2021-04-12 22:55:00|6173.3|6169.3|6173.4|6169.4|6173.4|6169.4|6173.1|6169.1|0
1618268400000|2021-04-12 23:00:00|6173.1|6169.1|6172.3|6168.3|6173.1|6169.1|6171.8|6167.8|0
1618268700000|2021-04-12 23:05:00|6172.2|6168.2|6172.2|6168.2|6173.1|6169.1|6171.9|6167.9|0
1618269000000|2021-04-12 23:10:00|6172|6168|6171.9|6167.9|6172.2|6168.2|6171.6|6167.6|0
1618269300000|2021-04-12 23:15:00|6171.4|6168.4|6171.8|6168.8|6172|6169|6171.4|6168.4|0
1618269600000|2021-04-12 23:20:00|6171.6|6168.6|6171.8|6168.8|6171.8|6168.8|6171.5|6168.5|0
1618269900000|2021-04-12 23:25:00|6171.7|6168.7|6172.1|6169.1|6172.1|6169.1|6171.2|6168.2|0
1618270200000|2021-04-12 23:30:00|6172.2|6169.2|6173.8|6170.8|6174.8|6171.8|6172.1|6169.1|0
1618270500000|2021-04-12 23:35:00|6173.9|6170.9|6173.8|6170.8|6174.5|6171.5|6173.8|6170.8|0
1618270800000|2021-04-12 23:40:00|6173.9|6170.9|6174.8|6171.8|6174.9|6171.9|6173.9|6170.9|0
1618271100000|2021-04-12 23:45:00|6175.1|6172.1|6176.1|6173.1|6176.5|6173.5|6175.1|6172.1|0
1618271400000|2021-04-12 23:50:00|6175.8|6172.8|6174.3|6171.3|6175.8|6172.8|6174.3|6171.3|0
1618271700000|2021-04-12 23:55:00|6174.4|6171.4|6173.7|6170.7|6174.7|6171.7|6173.4|6170.4|0
1618272000000|2021-04-13 00:00:00|6173.4|6170.4|6172|6169|6174.7|6171.7|6171.7|6168.7|0
1618272300000|2021-04-13 00:05:00|6171.7|6168.7|6173.4|6170.4|6173.4|6170.4|6171.4|6168.4|0
1618272600000|2021-04-13 00:10:00|6173.5|6170.5|6175|6172|6175.3|6172.3|6173.4|6170.4|0
1618272900000|2021-04-13 00:15:00|6174.8|6171.8|6170.9|6167.9|6175.2|6172.2|6170.9|6167.9|0
1618273200000|2021-04-13 00:20:00|6171.4|6168.4|6171|6168|6172.4|6169.4|6170.8|6167.8|0
1618273500000|2021-04-13 00:25:00|6170.9|6167.9|6172.5|6169.5|6172.6|6169.6|6169.5|6166.5|0
1618273800000|2021-04-13 00:30:00|6172.6|6169.6|6172.5|6169.5|6172.6|6169.6|6172.5|6169.5|0
1618274100000|2021-04-13 00:35:00|6172.6|6169.6|6172.3|6169.3|6174|6171|6172.3|6169.3|0
1618274400000|2021-04-13 00:40:00|6172.9|6169.9|6173.7|6170.7|6173.8|6170.8|6172.9|6169.9|0
1618274700000|2021-04-13 00:45:00|6174.2|6171.2|6172.2|6169.2|6175.1|6172.1|6172.2|6169.2|0
1618275000000|2021-04-13 00:50:00|6172.8|6169.8|6173.5|6170.5|6173.6|6170.6|6172.1|6169.1|0
1618275300000|2021-04-13 00:55:00|6173.6|6170.6|6173.7|6170.7|6173.7|6170.7|6172.2|6169.2|0
1618275600000|2021-04-13 01:00:00|6173.8|6170.8|6173.7|6170.7|6175.2|6172.2|6173.7|6170.7|0
1618275900000|2021-04-13 01:05:00|6173.6|6170.6|6173.6|6170.6|6173.6|6170.6|6173.5|6170.5|0
1618276200000|2021-04-13 01:10:00|6173.7|6170.7|6172.2|6169.2|6173.7|6170.7|6172.2|6169.2|0
1618276500000|2021-04-13 01:15:00|6172.7|6169.7|6172.1|6169.1|6173.7|6170.7|6172.1|6169.1|0
1618276800000|2021-04-13 01:20:00|6172.2|6169.2|6172.1|6169.1|6173.6|6170.6|6172.1|6169.1|0
1618277100000|2021-04-13 01:25:00|6172.2|6169.2|6175.2|6172.2|6175.2|6172.2|6172.1|6169.1|0
1618277400000|2021-04-13 01:30:00|6175.1|6172.1|6175|6172|6176.7|6173.7|6173.6|6170.6|0
1618277700000|2021-04-13 01:35:00|6175.1|6172.1|6175|6172|6176.5|6173.5|6173.5|6170.5|0
1618278000000|2021-04-13 01:40:00|6175.1|6172.1|6175|6172|6176.6|6173.6|6175|6172|0
1618278300000|2021-04-13 01:45:00|6175.1|6172.1|6176.5|6173.5|6176.5|6173.5|6175|6172|0
1618278600000|2021-04-13 01:50:00|6177.1|6174.1|6176.5|6173.5|6177.9|6174.9|6175.1|6172.1|0
1618278900000|2021-04-13 01:55:00|6176.4|6173.4|6174.9|6171.9|6176.5|6173.5|6174.9|6171.9|0
1618279200000|2021-04-13 02:00:00|6175|6172|6176.4|6173.4|6176.5|6173.5|6174.9|6171.9|0
1618279500000|2021-04-13 02:05:00|6176.5|6173.5|6177.9|6174.9|6177.9|6174.9|6176.4|6173.4|0
1618279800000|2021-04-13 02:10:00|6177.8|6174.8|6177.8|6174.8|6177.9|6174.9|6176.3|6173.3|0
1618280100000|2021-04-13 02:15:00|6177.9|6174.9|6177.9|6174.9|6177.9|6174.9|6177.8|6174.8|0
1618280400000|2021-04-13 02:20:00|6178.4|6175.4|6177.9|6174.9|6179.4|6176.4|6177.9|6174.9|0
1618280700000|2021-04-13 02:25:00|6178|6175|6178|6175|6178|6175|6177.9|6174.9|0
1618281000000|2021-04-13 02:30:00|6178.5|6175.5|6179.4|6176.4|6179.4|6176.4|6178.5|6175.5|0
1618281300000|2021-04-13 02:35:00|6179.3|6176.3|6176.4|6173.4|6179.3|6176.3|6176.4|6173.4|0
1618281600000|2021-04-13 02:40:00|6176.5|6173.5|6176.4|6173.4|6177.9|6174.9|6176.4|6173.4|0
1618281900000|2021-04-13 02:45:00|6177.1|6174.1|6177.9|6174.9|6177.9|6174.9|6177.1|6174.1|0
1618282200000|2021-04-13 02:50:00|6178.2|6175.2|6177.8|6174.8|6178.6|6175.6|6177.8|6174.8|0
1618282500000|2021-04-13 02:55:00|6177.9|6174.9|6177.9|6174.9|6177.9|6174.9|6177.8|6174.8|0
1618282800000|2021-04-13 03:00:00|6178|6175|6179.4|6176.4|6179.5|6176.5|6178|6175|0
1618283100000|2021-04-13 03:05:00|6179.5|6176.5|6179.4|6176.4|6179.5|6176.5|6179.4|6176.4|0
1618283400000|2021-04-13 03:10:00|6179.5|6176.5|6179.4|6176.4|6179.5|6176.5|6179.4|6176.4|0
1618283700000|2021-04-13 03:15:00|6179.5|6176.5|6179.4|6176.4|6179.5|6176.5|6179.4|6176.4|0
1618284000000|2021-04-13 03:20:00|6179.5|6176.5|6176.6|6173.6|6179.5|6176.5|6176.6|6173.6|0
1618284300000|2021-04-13 03:25:00|6177.2|6174.2|6176.6|6173.6|6178|6175|6176.5|6173.5|0
1618284600000|2021-04-13 03:30:00|6177.1|6174.1|6179.5|6176.5|6179.5|6176.5|6177.1|6174.1|0
1618284900000|2021-04-13 03:35:00|6179.4|6176.4|6178.1|6175.1|6179.5|6176.5|6178.1|6175.1|0
1618285200000|2021-04-13 03:40:00|6178|6175|6178.1|6175.1|6178.1|6175.1|6178|6175|0
1618285500000|2021-04-13 03:45:00|6178|6175|6178|6175|6178.1|6175.1|6178|6175|0
1618285800000|2021-04-13 03:50:00|6177.7|6174.7|6176.2|6173.2|6177.7|6174.7|6176.2|6173.2|0
1618286100000|2021-04-13 03:55:00|6175.7|6172.7|6176.2|6173.2|6176.3|6173.3|6174.8|6171.8|0
1618286400000|2021-04-13 04:00:00|6176.1|6173.1|6176.1|6173.1|6176.2|6173.2|6174.6|6171.6|0
1618286700000|2021-04-13 04:05:00|6176|6173|6174.6|6171.6|6176|6173|6174.6|6171.6|0
1618287000000|2021-04-13 04:10:00|6175.1|6172.1|6176.1|6173.1|6176.8|6173.8|6175.1|6172.1|0
1618287300000|2021-04-13 04:15:00|6176|6173|6176.1|6173.1|6176.1|6173.1|6176|6173|0
1618287600000|2021-04-13 04:20:00|6176.2|6173.2|6176.1|6173.1|6176.2|6173.2|6176.1|6173.1|0
1618287900000|2021-04-13 04:25:00|6176|6173|6176|6173|6176.1|6173.1|6174.7|6171.7|0
1618288200000|2021-04-13 04:30:00|6175.9|6172.9|6174.4|6171.4|6175.9|6172.9|6174.4|6171.4|0
1618288500000|2021-04-13 04:35:00|6174.5|6171.5|6174.5|6171.5|6175.9|6172.9|6174.4|6171.4|0
1618288800000|2021-04-13 04:40:00|6174.8|6171.8|6174.5|6171.5|6175.2|6172.2|6174.5|6171.5|0
1618289100000|2021-04-13 04:45:00|6174.4|6171.4|6172.9|6169.9|6174.4|6171.4|6172.9|6169.9|0
1618289400000|2021-04-13 04:50:00|6172.8|6169.8|6172.9|6169.9|6172.9|6169.9|6171.3|6168.3|0
1618289700000|2021-04-13 04:55:00|6173.2|6170.2|6174.3|6171.3|6174.4|6171.4|6172.9|6169.9|0
1618290000000|2021-04-13 05:00:00|6173.8|6170.8|6171.4|6168.4|6173.8|6170.8|6171.3|6168.3|0
1618290300000|2021-04-13 05:05:00|6171.3|6168.3|6169.9|6166.9|6171.4|6168.4|6168.5|6165.5|0
1618290600000|2021-04-13 05:10:00|6169.8|6166.8|6169.9|6166.9|6171.5|6168.5|6169.8|6166.8|0
1618290900000|2021-04-13 05:15:00|6170|6167|6168.5|6165.5|6170|6167|6168.4|6165.4|0
1618291200000|2021-04-13 05:20:00|6168.4|6165.4|6168.5|6165.5|6168.5|6165.5|6166.8|6163.8|0
1618291500000|2021-04-13 05:25:00|6168.4|6165.4|6170|6167|6170|6167|6168.4|6165.4|0
1618291800000|2021-04-13 05:30:00|6170.3|6167.3|6170|6167|6171.5|6168.5|6170|6167|0
1618292100000|2021-04-13 05:35:00|6169.9|6166.9|6170|6167|6170|6167|6168.4|6165.4|0
1618292400000|2021-04-13 05:40:00|6170.1|6167.1|6170.9|6167.9|6171.6|6168.6|6170.1|6167.1|0
1618292700000|2021-04-13 05:45:00|6170.2|6167.2|6171.6|6168.6|6171.6|6168.6|6170.1|6167.1|0
1618293000000|2021-04-13 05:50:00|6171.1|6168.1|6170.1|6167.1|6171.1|6168.1|6170.1|6167.1|0
1618293300000|2021-04-13 05:55:00|6170.4|6167.4|6170.1|6167.1|6171.6|6168.6|6170.1|6167.1|0
1618293600000|2021-04-13 06:00:00|6170.2|6167.2|6169.6|6167.6|6173.1|6171.1|6169.1|6166.7|229
1618293900000|2021-04-13 06:05:00|6169.8|6167.8|6168.3|6166.3|6171.1|6169.1|6167.6|6165.6|109
1618294200000|2021-04-13 06:10:00|6168.6|6166.6|6170.8|6168.8|6170.8|6168.8|6167.6|6165.6|72
1618294500000|2021-04-13 06:15:00|6171.1|6169.1|6172.1|6170.1|6173.1|6171.1|6170.1|6168.1|955
1618294800000|2021-04-13 06:20:00|6172.3|6170.3|6170.6|6168.6|6173.3|6171.3|6170.1|6168.1|195
1618295100000|2021-04-13 06:25:00|6170.1|6168.1|6171.1|6169.1|6171.3|6169.3|6169.6|6167.6|83
1618295400000|2021-04-13 06:30:00|6170.8|6168.8|6176.1|6174.1|6176.1|6174.1|6170.6|6168.6|353
1618295700000|2021-04-13 06:35:00|6175.8|6173.8|6174.3|6172.3|6175.8|6173.8|6174.1|6172.1|90
1618296000000|2021-04-13 06:40:00|6174.1|6172.1|6175.1|6173.1|6175.3|6173.3|6173.6|6171.6|63
1618296300000|2021-04-13 06:45:00|6175.3|6173.3|6175.3|6173.3|6175.8|6173.8|6173.3|6171.3|124
1618296600000|2021-04-13 06:50:00|6175.6|6173.6|6175.6|6173.6|6177.1|6175.1|6175.1|6173.1|278
1618296900000|2021-04-13 06:55:00|6176.1|6174.1|6172.3|6170.3|6177.3|6175.3|6171.6|6169.6|425
1618297200000|2021-04-13 07:00:00|6171.8|6170.8|6174.1|6173.1|6175.8|6174.8|6171.6|6170.6|1053
1618297500000|2021-04-13 07:05:00|6174.3|6173.3|6177.8|6176.8|6178.6|6177.6|6174.3|6173.3|1805
1618297800000|2021-04-13 07:10:00|6178.1|6177.1|6178.3|6177.3|6179.6|6178.6|6175.1|6174.1|855
1618298100000|2021-04-13 07:15:00|6178.1|6177.1|6179.1|6178.1|6179.6|6178.6|6176.1|6175.1|458
1618298400000|2021-04-13 07:20:00|6178.8|6177.8|6180.1|6179.1|6180.6|6179.6|6176.6|6175.6|557
1618298700000|2021-04-13 07:25:00|6180.3|6179.3|6179.1|6178.1|6182.6|6181.6|6178.6|6177.6|3533
1618299000000|2021-04-13 07:30:00|6178.6|6177.6|6175.6|6174.6|6179.3|6178.3|6175.6|6174.6|802
1618299300000|2021-04-13 07:35:00|6175.8|6174.8|6179.8|6178.8|6180.1|6179.1|6174.6|6173.6|527
1618299600000|2021-04-13 07:40:00|6179.9|6178.9|6179.2|6178.2|6180.2|6179.2|6178.2|6177.2|4156
1618299900000|2021-04-13 07:45:00|6178.7|6177.7|6173.9|6172.9|6179.2|6178.2|6173.9|6172.9|477
1618300200000|2021-04-13 07:50:00|6173.7|6172.7|6179.7|6178.7|6179.9|6178.9|6173.4|6172.4|1468
1618300500000|2021-04-13 07:55:00|6179.9|6178.9|6185.9|6184.9|6185.9|6184.9|6179.7|6178.7|646
1618300800000|2021-04-13 08:00:00|6186.2|6185.2|6184.9|6183.9|6187.7|6186.7|6182.9|6181.9|3328
1618301100000|2021-04-13 08:05:00|6184.7|6183.7|6187.4|6186.4|6188.7|6187.7|6184.7|6183.7|623
1618301400000|2021-04-13 08:10:00|6187.7|6186.7|6185.2|6184.2|6188.2|6187.2|6184.7|6183.7|7475
1618301700000|2021-04-13 08:15:00|6184.9|6183.9|6184.4|6183.4|6186.7|6185.7|6183.7|6182.7|747
1618302000000|2021-04-13 08:20:00|6184.7|6183.7|6185.7|6184.7|6186.2|6185.2|6183.7|6182.7|7069
1618302300000|2021-04-13 08:25:00|6185.9|6184.9|6188.2|6187.2|6188.2|6187.2|6185.7|6184.7|2892
1618302600000|2021-04-13 08:30:00|6188.7|6187.7|6184.7|6183.7|6188.7|6187.7|6184.4|6183.4|1107
1618302900000|2021-04-13 08:35:00|6184.2|6183.2|6181.7|6180.7|6184.2|6183.2|6181.7|6180.7|522
1618303200000|2021-04-13 08:40:00|6181.9|6180.9|6180.2|6179.2|6182.4|6181.4|6180.2|6179.2|4600
1618303500000|2021-04-13 08:45:00|6180.4|6179.4|6179.4|6178.4|6181.2|6180.2|6178.7|6177.7|3507
1618303800000|2021-04-13 08:50:00|6179.7|6178.7|6178.2|6177.2|6180.2|6179.2|6177.9|6176.9|8609
1618304100000|2021-04-13 08:55:00|6177.9|6176.9|6178.2|6177.2|6178.2|6177.2|6175.7|6174.7|19418
1618304400000|2021-04-13 09:00:00|6177.9|6176.9|6179.7|6178.7|6179.9|6178.9|6177.9|6176.9|6088
1618304700000|2021-04-13 09:05:00|6179.9|6178.9|6180.7|6179.7|6181.4|6180.4|6177.7|6176.7|682
1618305000000|2021-04-13 09:10:00|6181.2|6180.2|6179.9|6178.9|6182.4|6181.4|6179.7|6178.7|559
1618305300000|2021-04-13 09:15:00|6180.2|6179.2|6182.7|6181.7|6184.7|6183.7|6179.7|6178.7|649
1618305600000|2021-04-13 09:20:00|6182.9|6181.9|6182.2|6181.2|6183.2|6182.2|6180.2|6179.2|2854
1618305900000|2021-04-13 09:25:00|6181.9|6180.9|6181.7|6180.7|6182.2|6181.2|6180.4|6179.4|2737
1618306200000|2021-04-13 09:30:00|6181.4|6180.4|6181.2|6180.2|6182.2|6181.2|6180.2|6179.2|1201
1618306500000|2021-04-13 09:35:00|6181.4|6180.4|6184.7|6183.7|6184.9|6183.9|6180.4|6179.4|7950
1618306800000|2021-04-13 09:40:00|6184.4|6183.4|6184.7|6183.7|6185.9|6184.9|6183.2|6182.2|1608
1618307100000|2021-04-13 09:45:00|6184.4|6183.4|6185.4|6184.4|6185.7|6184.7|6183.2|6182.2|1505
1618307400000|2021-04-13 09:50:00|6185.7|6184.7|6189.2|6188.2|6189.7|6188.7|6184.4|6183.4|640
1618307700000|2021-04-13 09:55:00|6188.9|6187.9|6192.4|6191.4|6194.7|6193.7|6188.7|6187.7|937
1618308000000|2021-04-13 10:00:00|6192.7|6191.7|6191.9|6190.9|6193.7|6192.7|6190.7|6189.7|730
1618308300000|2021-04-13 10:05:00|6192.2|6191.2|6189.2|6188.2|6192.7|6191.7|6188.2|6187.2|298
1618308600000|2021-04-13 10:10:00|6189.7|6188.7|6183.2|6182.2|6189.7|6188.7|6183.2|6182.2|404
1618308900000|2021-04-13 10:15:00|6183.4|6182.4|6183.4|6182.4|6184.2|6183.2|6182.2|6181.2|256
1618309200000|2021-04-13 10:20:00|6183.2|6182.2|6182.9|6181.9|6183.9|6182.9|6181.7|6180.7|531
1618309500000|2021-04-13 10:25:00|6182.7|6181.7|6183.7|6182.7|6183.9|6182.9|6181.7|6180.7|157
1618309800000|2021-04-13 10:30:00|6183.9|6182.9|6181.4|6180.4|6185.2|6184.2|6181.4|6180.4|1371
1618310100000|2021-04-13 10:35:00|6181.2|6180.2|6181.2|6180.2|6181.9|6180.9|6179.9|6178.9|195
1618310400000|2021-04-13 10:40:00|6181.4|6180.4|6178.2|6177.2|6181.7|6180.7|6177.9|6176.9|1252
1618310700000|2021-04-13 10:45:00|6177.9|6176.9|6178.7|6177.7|6179.7|6178.7|6177.4|6176.4|311
1618311000000|2021-04-13 10:50:00|6178.4|6177.4|6179.4|6178.4|6180.7|6179.7|6177.9|6176.9|237
1618311300000|2021-04-13 10:55:00|6179.2|6178.2|6175.9|6174.9|6181.2|6180.2|6174.2|6173.2|499
1618311600000|2021-04-13 11:00:00|6176.2|6175.2|6157.9|6156.9|6176.7|6175.7|6156.7|6155.7|1587
1618311900000|2021-04-13 11:05:00|6157.7|6156.7|6178.2|6177.2|6178.4|6177.4|6157.4|6156.4|1345
1618312200000|2021-04-13 11:10:00|6177.9|6176.9|6177.9|6176.9|6181.7|6180.7|6175.4|6174.4|873
1618312500000|2021-04-13 11:15:00|6178.2|6177.2|6176.9|6175.9|6179.9|6178.9|6175.2|6174.2|559
1618312800000|2021-04-13 11:20:00|6177.2|6176.2|6177.2|6176.2|6179.2|6178.2|6176.2|6175.2|221
1618313100000|2021-04-13 11:25:00|6176.9|6175.9|6174.2|6173.2|6176.9|6175.9|6172.7|6171.7|334
1618313400000|2021-04-13 11:30:00|6174.4|6173.4|6178.9|6177.9|6178.9|6177.9|6173.4|6172.4|268
1618313700000|2021-04-13 11:35:00|6178.7|6177.7|6180.7|6179.7|6182.9|6181.9|6178.7|6177.7|485
1618314000000|2021-04-13 11:40:00|6180.4|6179.4|6176.6|6175.6|6181.6|6180.6|6176.1|6175.1|398
1618314300000|2021-04-13 11:45:00|6176.9|6175.9|6173.6|6172.6|6177.1|6176.1|6170.1|6169.1|350
1618314600000|2021-04-13 11:50:00|6173.9|6172.9|6171.4|6170.4|6174.4|6173.4|6170.4|6169.4|603
1618314900000|2021-04-13 11:55:00|6171.1|6170.1|6170.1|6169.1|6172.4|6171.4|6169.9|6168.9|789
1618315200000|2021-04-13 12:00:00|6169.9|6168.9|6174.1|6173.1|6174.1|6173.1|6169.4|6168.4|8987
1618315500000|2021-04-13 12:05:00|6173.9|6172.9|6174.9|6173.9|6176.1|6175.1|6172.9|6171.9|2987
1618315800000|2021-04-13 12:10:00|6175.1|6174.1|6175.9|6174.9|6177.9|6176.9|6173.6|6172.6|205
1618316100000|2021-04-13 12:15:00|6176.4|6175.4|6176.9|6175.9|6176.9|6175.9|6173.4|6172.4|279
1618316400000|2021-04-13 12:20:00|6177.1|6176.1|6178.4|6177.4|6178.6|6177.6|6175.9|6174.9|2420
1618316700000|2021-04-13 12:25:00|6178.6|6177.6|6179.1|6178.1|6179.9|6178.9|6177.9|6176.9|264
1618317000000|2021-04-13 12:30:00|6178.4|6177.4|6181.9|6180.9|6183.4|6182.4|6175.9|6174.9|586
1618317300000|2021-04-13 12:35:00|6181.6|6180.6|6182.4|6181.4|6183.9|6182.9|6180.9|6179.9|1100
1618317600000|2021-04-13 12:40:00|6181.9|6180.9|6180.1|6179.1|6183.6|6182.6|6179.9|6178.9|467
1618317900000|2021-04-13 12:45:00|6179.9|6178.9|6180.9|6179.9|6181.6|6180.6|6178.9|6177.9|787
1618318200000|2021-04-13 12:50:00|6180.6|6179.6|6182.9|6181.9|6183.1|6182.1|6180.4|6179.4|235
1618318500000|2021-04-13 12:55:00|6182.6|6181.6|6184.9|6183.9|6185.1|6184.1|6182.4|6181.4|342
1618318800000|2021-04-13 13:00:00|6184.6|6183.6|6183.4|6182.4|6184.9|6183.9|6182.4|6181.4|364
1618319100000|2021-04-13 13:05:00|6183.1|6182.1|6182.4|6181.4|6183.1|6182.1|6180.9|6179.9|421
1618319400000|2021-04-13 13:10:00|6182.1|6181.1|6181.4|6180.4|6183.1|6182.1|6181.4|6180.4|874
1618319700000|2021-04-13 13:15:00|6181.6|6180.6|6180.9|6179.9|6181.6|6180.6|6179.4|6178.4|189
1618320000000|2021-04-13 13:20:00|6181.1|6180.1|6177.4|6176.4|6181.9|6180.9|6177.1|6176.1|405
1618320300000|2021-04-13 13:25:00|6177.6|6176.6|6178.9|6177.9|6179.1|6178.1|6176.9|6175.9|360
1618320600000|2021-04-13 13:30:00|6178.6|6177.6|6175.9|6174.9|6178.6|6177.6|6174.9|6173.9|677
1618320900000|2021-04-13 13:35:00|6176.1|6175.1|6172.4|6171.4|6179.9|6178.9|6171.9|6170.9|620
1618321200000|2021-04-13 13:40:00|6171.9|6170.9|6170.4|6169.4|6173.9|6172.9|6169.9|6168.9|728
1618321500000|2021-04-13 13:45:00|6170.6|6169.6|6169.4|6168.4|6171.4|6170.4|6168.4|6167.4|636
1618321800000|2021-04-13 13:50:00|6168.9|6167.9|6173.4|6172.4|6174.4|6173.4|6168.9|6167.9|632
1618322100000|2021-04-13 13:55:00|6173.6|6172.6|6177.9|6176.9|6180.1|6179.1|6173.4|6172.4|950
1618322400000|2021-04-13 14:00:00|6178.1|6177.1|6181.9|6180.9|6183.9|6182.9|6177.1|6176.1|505
1618322700000|2021-04-13 14:05:00|6181.4|6180.4|6181.9|6180.9|6182.4|6181.4|6179.4|6178.4|4325
1618323000000|2021-04-13 14:10:00|6181.2|6180.2|6184.7|6183.7|6184.9|6183.9|6180.2|6179.2|547
1618323300000|2021-04-13 14:15:00|6184.4|6183.4|6185.7|6184.7|6185.9|6184.9|6182.7|6181.7|2497
1618323600000|2021-04-13 14:20:00|6185.9|6184.9|6186.4|6185.4|6187.9|6186.9|6185.4|6184.4|11874
1618323900000|2021-04-13 14:25:00|6186.2|6185.2|6188.4|6187.4|6188.4|6187.4|6184.2|6183.2|535
1618324200000|2021-04-13 14:30:00|6188.7|6187.7|6187.4|6186.4|6188.7|6187.7|6185.7|6184.7|434
1618324500000|2021-04-13 14:35:00|6187.7|6186.7|6186.7|6185.7|6190.2|6189.2|6186.7|6185.7|1577
1618324800000|2021-04-13 14:40:00|6186.4|6185.4|6191.4|6190.4|6191.7|6190.7|6186.2|6185.2|442
1618325100000|2021-04-13 14:45:00|6191.2|6190.2|6188.2|6187.2|6192.7|6191.7|6188.2|6187.2|427
1618325400000|2021-04-13 14:50:00|6188.4|6187.4|6186.2|6185.2|6188.9|6187.9|6185.2|6184.2|673
1618325700000|2021-04-13 14:55:00|6185.7|6184.7|6184.7|6183.7|6186.7|6185.7|6182.2|6181.2|602
1618326000000|2021-04-13 15:00:00|6184.9|6183.9|6183.2|6182.2|6187.7|6186.7|6183.2|6182.2|2587
1618326300000|2021-04-13 15:05:00|6183.4|6182.4|6185.7|6184.7|6185.7|6184.7|6183.2|6182.2|2642
1618326600000|2021-04-13 15:10:00|6185.9|6184.9|6183.7|6182.7|6186.4|6185.4|6182.4|6181.4|762
1618326900000|2021-04-13 15:15:00|6183.9|6182.9|6184.2|6183.2|6184.7|6183.7|6182.4|6181.4|5189
1618327200000|2021-04-13 15:20:00|6183.9|6182.9|6183.2|6182.2|6184.9|6183.9|6182.7|6181.7|934
1618327500000|2021-04-13 15:25:00|6183.4|6182.4|6188.4|6187.4|6188.7|6187.7|6183.2|6182.2|4956
1618327800000|2021-04-13 15:30:00|6188.9|6186.9|6184.7|6182.7|6189.4|6187.4|6182.2|6180.2|6382
1618328100000|2021-04-13 15:35:00|6184.2|6182.2|6181.9|6179.9|6186.2|6184.2|6181.4|6179.4|974
1618328400000|2021-04-13 15:40:00|6182.2|6180.2|6181.9|6179.9|6182.7|6180.7|6179.9|6177.9|3294
1618328700000|2021-04-13 15:45:00|6182.2|6180.2|6199.7|6197.7|6200.7|6198.7|6181.9|6179.9|8389
1618329000000|2021-04-13 15:50:00|6199.4|6197.4|6202.7|6200.7|6203.4|6201.4|6198.9|6196.9|966
1618329300000|2021-04-13 15:55:00|6202.4|6200.4|6204.4|6202.4|6205.2|6203.2|6202.2|6200.2|475
1618329600000|2021-04-13 16:00:00|6204.7|6202.7|6199.2|6197.2|6205.2|6203.2|6198.2|6196.2|581
1618329900000|2021-04-13 16:05:00|6198.7|6196.7|6200.2|6198.2|6201.2|6199.2|6197.2|6195.2|376
1618330200000|2021-04-13 16:10:00|6199.9|6197.9|6202.2|6200.2|6204.2|6202.2|6199.9|6197.9|401
1618330500000|2021-04-13 16:15:00|6202.4|6200.4|6204.2|6202.2|6204.7|6202.7|6201.2|6199.2|255
1618330800000|2021-04-13 16:20:00|6203.9|6201.9|6200.7|6198.7|6204.7|6202.7|6199.9|6197.9|159
1618331100000|2021-04-13 16:25:00|6200.4|6198.4|6205.4|6203.4|6205.9|6203.9|6200.2|6198.2|223
1618331400000|2021-04-13 16:30:00|6205.7|6203.7|6204.7|6202.7|6206.9|6204.9|6203.7|6201.7|203
1618331700000|2021-04-13 16:35:00|6204.4|6202.4|6204.2|6202.2|6204.7|6202.7|6203.4|6201.4|102
1618332000000|2021-04-13 16:40:00|6203.9|6201.9|6203.9|6201.9|6203.9|6201.9|6202.4|6200.4|114
1618332300000|2021-04-13 16:45:00|6203.7|6201.7|6202.2|6200.2|6203.9|6201.9|6200.9|6198.9|322
1618332600000|2021-04-13 16:50:00|6201.7|6199.7|6202.2|6200.2|6202.2|6200.2|6200.7|6198.7|96
1618332900000|2021-04-13 16:55:00|6201.9|6199.9|6200.7|6198.7|6201.9|6199.9|6200.2|6198.2|98
1618333200000|2021-04-13 17:00:00|6200.9|6198.9|6201.4|6199.4|6203.2|6201.2|6200.2|6198.2|110
1618333500000|2021-04-13 17:05:00|6201.7|6199.7|6201.2|6199.2|6202.2|6200.2|6198.7|6196.7|129
1618333800000|2021-04-13 17:10:00|6201.4|6199.4|6202.7|6200.7|6202.7|6200.7|6199.7|6197.7|49
1618334100000|2021-04-13 17:15:00|6202.4|6200.4|6203.7|6201.7|6203.7|6201.7|6201.7|6199.7|25
1618334400000|2021-04-13 17:20:00|6203.9|6201.9|6204.7|6202.7|6204.7|6202.7|6203.2|6201.2|69
1618334700000|2021-04-13 17:25:00|6204.4|6202.4|6207.9|6205.9|6207.9|6205.9|6204.2|6202.2|109
1618335000000|2021-04-13 17:30:00|6208.2|6206.2|6208.7|6206.7|6209.2|6207.2|6208.2|6206.2|69
1618335300000|2021-04-13 17:35:00|6208.4|6206.4|6209.2|6207.2|6209.2|6207.2|6207.7|6205.7|49
1618335600000|2021-04-13 17:40:00|6209.4|6207.4|6209.7|6207.7|6211.4|6209.4|6209.2|6207.2|78
1618335900000|2021-04-13 17:45:00|6209.4|6207.4|6209.7|6207.7|6210.2|6208.2|6207.7|6205.7|95
1618336200000|2021-04-13 17:50:00|6209.4|6207.4|6208.7|6206.7|6210.2|6208.2|6208.7|6206.7|35
1618336500000|2021-04-13 17:55:00|6208.9|6206.9|6209.4|6207.4|6209.9|6207.9|6208.7|6206.7|86
1618336800000|2021-04-13 18:00:00|6209.7|6207.7|6210.7|6208.7|6211.4|6209.4|6209.2|6207.2|145
1618337100000|2021-04-13 18:05:00|6210.9|6208.9|6209.4|6207.4|6212.2|6210.2|6208.2|6206.2|43
1618337400000|2021-04-13 18:10:00|6209.7|6207.7|6211.4|6209.4|6211.7|6209.7|6209.4|6207.4|47
1618337700000|2021-04-13 18:15:00|6211.2|6209.2|6211.7|6209.7|6212.2|6210.2|6209.4|6207.4|92
1618338000000|2021-04-13 18:20:00|6211.2|6209.2|6211.7|6209.7|6212.7|6210.7|6211.2|6209.2|50
1618338300000|2021-04-13 18:25:00|6211.4|6209.4|6211.2|6209.2|6211.7|6209.7|6210.2|6208.2|65
1618338600000|2021-04-13 18:30:00|6211.4|6209.4|6211.9|6209.9|6213.2|6211.2|6211.2|6209.2|88
1618338900000|2021-04-13 18:35:00|6212.2|6210.2|6211.2|6209.2|6212.7|6210.7|6211.2|6209.2|37
1618339200000|2021-04-13 18:40:00|6210.9|6208.9|6212.2|6210.2|6212.9|6210.9|6210.9|6208.9|53
1618339500000|2021-04-13 18:45:00|6212.4|6210.4|6213.9|6211.9|6214.4|6212.4|6211.9|6209.9|61
1618339800000|2021-04-13 18:50:00|6214.2|6212.2|6214.2|6212.2|6215.2|6213.2|6213.2|6211.2|15
1618340100000|2021-04-13 18:55:00|6213.9|6211.9|6213.7|6211.7|6215.2|6213.2|6213.4|6211.4|21
1618340400000|2021-04-13 19:00:00|6213.4|6211.4|6214.9|6212.9|6216.2|6214.2|6213.2|6211.2|69
1618340700000|2021-04-13 19:05:00|6214.7|6212.7|6215.4|6213.4|6216.2|6214.2|6214.2|6212.2|62
1618341000000|2021-04-13 19:10:00|6215.7|6213.7|6215.4|6213.4|6216.2|6214.2|6214.7|6212.7|68
1618341300000|2021-04-13 19:15:00|6215.2|6213.2|6214.9|6212.9|6216.2|6214.2|6214.4|6212.4|37
1618341600000|2021-04-13 19:20:00|6215.2|6213.2|6214.4|6212.4|6215.9|6213.9|6214.2|6212.2|34
1618341900000|2021-04-13 19:25:00|6214.7|6212.7|6215.4|6213.4|6215.7|6213.7|6214.4|6212.4|22
1618342200000|2021-04-13 19:30:00|6215.7|6213.7|6214.9|6212.9|6216.4|6214.4|6214.2|6212.2|95
1618342500000|2021-04-13 19:35:00|6214.7|6212.7|6213.4|6211.4|6214.7|6212.7|6213.2|6211.2|259
1618342800000|2021-04-13 19:40:00|6213.7|6211.7|6214.4|6212.4|6214.9|6212.9|6213.2|6211.2|52
1618343100000|2021-04-13 19:45:00|6214.7|6212.7|6214.9|6212.9|6215.7|6213.7|6214.2|6212.2|46
1618343400000|2021-04-13 19:50:00|6215.2|6213.2|6211.4|6209.4|6215.2|6213.2|6209.7|6207.7|115
1618343700000|2021-04-13 19:55:00|6211.2|6209.2|6213.4|6211.4|6215.7|6213.7|6210.7|6208.7|180
1618344000000|2021-04-13 20:00:00|6215.1|6211.1|6215.8|6211.8|6216.6|6212.6|6214.9|6210.9|0
1618344300000|2021-04-13 20:05:00|6216.2|6212.2|6218.7|6214.7|6218.7|6214.7|6215.1|6211.1|0
1618344600000|2021-04-13 20:10:00|6219.1|6215.1|6220|6216|6220.5|6216.5|6218.4|6214.4|0
1618344900000|2021-04-13 20:15:00|6219.8|6215.8|6219.6|6215.6|6220|6216|6219.6|6215.6|0
1618345200000|2021-04-13 20:20:00|6219.7|6215.7|6219.4|6215.4|6219.9|6215.9|6219.4|6215.4|0
1618345500000|2021-04-13 20:25:00|6219.5|6215.5|6219|6215|6219.8|6215.8|6219|6215|0
1618345800000|2021-04-13 20:30:00|6219.5|6215.5|6220.6|6216.6|6220.7|6216.7|6219|6215|0
1618346100000|2021-04-13 20:35:00|6220.5|6216.5|6219.2|6215.2|6220.9|6216.9|6218.9|6214.9|0
1618346400000|2021-04-13 20:40:00|6218.9|6214.9|6219.5|6215.5|6219.5|6215.5|6218.9|6214.9|0
1618346700000|2021-04-13 20:45:00|6219.4|6215.4|6218.5|6214.5|6219.5|6215.5|6218.2|6214.2|0
1618347000000|2021-04-13 20:50:00|6218.2|6214.2|6219.2|6215.2|6219.5|6215.5|6218.2|6214.2|0
1618347300000|2021-04-13 20:55:00|6219.5|6215.5|6219|6215|6219.5|6215.5|6217.4|6213.4|0
1618347600000|2021-04-13 21:00:00|6218.8|6214.8|6218.8|6214.8|6219.1|6215.1|6218.7|6214.7|0
1618348200000|2021-04-13 21:10:00|6218.7|6214.7|6218.6|6214.6|6218.8|6214.8|6218.5|6214.5|0
1618348500000|2021-04-13 21:15:00|6218.5|6214.5|6218.4|6214.4|6218.6|6214.6|6218.1|6214.1|0
1618348800000|2021-04-13 21:20:00|6218.5|6214.5|6218.5|6214.5|6218.5|6214.5|6218.1|6214.1|0
1618349100000|2021-04-13 21:25:00|6218.6|6214.6|6218.5|6214.5|6218.6|6214.6|6218.2|6214.2|0
1618349400000|2021-04-13 21:30:00|6218.2|6214.2|6218.1|6214.1|6218.2|6214.2|6218|6214|0
1618349700000|2021-04-13 21:35:00|6218.4|6214.4|6218.7|6214.7|6218.7|6214.7|6218.1|6214.1|0
1618350000000|2021-04-13 21:40:00|6218.5|6214.5|6218.3|6214.3|6218.5|6214.5|6218.2|6214.2|0
1618350300000|2021-04-13 21:45:00|6218.2|6214.2|6218.3|6214.3|6218.4|6214.4|6218.2|6214.2|0
1618350600000|2021-04-13 21:50:00|6218.5|6214.5|6218.3|6214.3|6218.5|6214.5|6218.3|6214.3|0
1618350900000|2021-04-13 21:55:00|6218.5|6214.5|6218.5|6214.5|6218.9|6214.9|6218.3|6214.3|0
1618351200000|2021-04-13 22:00:00|6218.4|6214.4|6218.3|6214.3|6219.3|6215.3|6218|6214|0
1618351500000|2021-04-13 22:05:00|6218.2|6214.2|6217.1|6213.1|6218.3|6214.3|6216.8|6212.8|0
1618351800000|2021-04-13 22:10:00|6217|6213|6216.4|6212.4|6217.5|6213.5|6216.4|6212.4|0
1618352100000|2021-04-13 22:15:00|6216.7|6212.7|6217|6213|6217.4|6213.4|6216.4|6212.4|0
1618352400000|2021-04-13 22:20:00|6217.1|6213.1|6216.4|6212.4|6217.4|6213.4|6216.4|6212.4|0
1618352700000|2021-04-13 22:25:00|6216.3|6212.3|6216.7|6212.7|6216.7|6212.7|6215.7|6211.7|0
1618353000000|2021-04-13 22:30:00|6217|6213|6216.3|6212.3|6217.4|6213.4|6215.7|6211.7|0
1618353300000|2021-04-13 22:35:00|6216.4|6212.4|6215.7|6211.7|6216.7|6212.7|6215.7|6211.7|0
1618353600000|2021-04-13 22:40:00|6216|6212|6214.9|6210.9|6216|6212|6214.8|6210.8|0
1618353900000|2021-04-13 22:45:00|6215.1|6211.1|6215.2|6211.2|6215.4|6211.4|6214.9|6210.9|0
1618354200000|2021-04-13 22:50:00|6215.3|6211.3|6215.2|6211.2|6215.4|6211.4|6214.9|6210.9|0
1618354500000|2021-04-13 22:55:00|6215.3|6211.3|6215.5|6211.5|6215.5|6211.5|6215.2|6211.2|0
1618354800000|2021-04-13 23:00:00|6215.6|6211.6|6215.2|6211.2|6215.9|6211.9|6214.6|6210.6|0
1618355100000|2021-04-13 23:05:00|6215.1|6211.1|6214.1|6210.1|6215.1|6211.1|6213.8|6209.8|0
1618355400000|2021-04-13 23:10:00|6214|6210|6213.2|6209.2|6214.1|6210.1|6213.2|6209.2|0
1618355700000|2021-04-13 23:15:00|6212.9|6208.9|6213.4|6210.4|6213.4|6210.4|6212|6208.5|0
1618356000000|2021-04-13 23:20:00|6213|6210|6213|6210|6213.7|6210.7|6213|6210|0
1618356300000|2021-04-13 23:25:00|6213.1|6210.1|6213.4|6210.4|6213.4|6210.4|6212.3|6209.3|0
1618356600000|2021-04-13 23:30:00|6213|6210|6213.7|6210.7|6214.4|6211.4|6213|6210|0
1618356900000|2021-04-13 23:35:00|6213.8|6210.8|6214|6211|6214.4|6211.4|6213.8|6210.8|0
1618357200000|2021-04-13 23:40:00|6213.7|6210.7|6213.5|6210.5|6214|6211|6213.4|6210.4|0
1618357500000|2021-04-13 23:45:00|6213.4|6210.4|6212.3|6209.3|6213.4|6210.4|6212|6209|0
1618357800000|2021-04-13 23:50:00|6212.4|6209.4|6212.9|6209.9|6213.4|6210.4|6212|6209|0
1618358100000|2021-04-13 23:55:00|6212.7|6209.7|6212.3|6209.3|6212.9|6209.9|6212.3|6209.3|0
1618358400000|2021-04-14 00:00:00|6212.6|6209.6|6212|6209|6213.4|6210.4|6211.6|6208.6|0
1618358700000|2021-04-14 00:05:00|6212.1|6209.1|6212.3|6209.3|6212.7|6209.7|6212|6209|0
1618359000000|2021-04-14 00:10:00|6212|6209|6212|6209|6212.7|6209.7|6211.7|6208.7|0
1618359300000|2021-04-14 00:15:00|6210.1|6207.1|6206.3|6203.3|6210.1|6207.1|6205.4|6202.4|0
1618359600000|2021-04-14 00:20:00|6205.7|6202.7|6206.4|6203.4|6206.4|6203.4|6204.7|6201.7|0
1618359900000|2021-04-14 00:25:00|6206.3|6203.3|6209.3|6206.3|6209.3|6206.3|6206.3|6203.3|0
1618360200000|2021-04-14 00:30:00|6209.6|6206.6|6207.8|6204.8|6210.7|6207.7|6207.8|6204.8|0
1618360500000|2021-04-14 00:35:00|6208.1|6205.1|6209.4|6206.4|6209.4|6206.4|6207.8|6204.8|0
1618360800000|2021-04-14 00:40:00|6209.9|6206.9|6210.9|6207.9|6212.4|6209.4|6209.9|6206.9|0
1618361100000|2021-04-14 00:45:00|6211|6208|6210.9|6207.9|6212.4|6209.4|6210.9|6207.9|0
1618361400000|2021-04-14 00:50:00|6211|6208|6207.9|6204.9|6211|6208|6207.9|6204.9|0
1618361700000|2021-04-14 00:55:00|6207.8|6204.8|6206.5|6203.5|6207.8|6204.8|6205|6202|0
1618362000000|2021-04-14 01:00:00|6206.4|6203.4|6207.9|6204.9|6209.3|6206.3|6206.4|6203.4|0
1618362300000|2021-04-14 01:05:00|6207.8|6204.8|6208|6205|6208|6205|6207.2|6204.2|0
1618362600000|2021-04-14 01:10:00|6207.9|6204.9|6209.4|6206.4|6209.4|6206.4|6207.9|6204.9|0
1618362900000|2021-04-14 01:15:00|6209.5|6206.5|6213.9|6210.9|6214.6|6211.6|6209.4|6206.4|0
1618363200000|2021-04-14 01:20:00|6213.3|6210.3|6212.4|6209.4|6213.3|6210.3|6211|6208|0
1618363500000|2021-04-14 01:25:00|6212.3|6209.3|6210.9|6207.9|6212.4|6209.4|6210.9|6207.9|0
1618363800000|2021-04-14 01:30:00|6210.8|6207.8|6208.7|6205.7|6210.8|6207.8|6208.7|6205.7|0
1618364100000|2021-04-14 01:35:00|6207.8|6204.8|6209.3|6206.3|6209.3|6206.3|6207.7|6204.7|0
1618364400000|2021-04-14 01:40:00|6209.4|6206.4|6210.7|6207.7|6212.3|6209.3|6209.3|6206.3|0
1618364700000|2021-04-14 01:45:00|6210.8|6207.8|6212.4|6209.4|6212.4|6209.4|6210.7|6207.7|0
1618365000000|2021-04-14 01:50:00|6213|6210|6215.4|6212.4|6215.4|6212.4|6212.3|6209.3|0
1618365300000|2021-04-14 01:55:00|6215.3|6212.3|6212.4|6209.4|6215.3|6212.3|6212.4|6209.4|0
1618365600000|2021-04-14 02:00:00|6213|6210|6212.3|6209.3|6213.9|6210.9|6212.2|6209.2|0
1618365900000|2021-04-14 02:05:00|6212.6|6209.6|6212.2|6209.2|6213.7|6210.7|6212.2|6209.2|0
1618366200000|2021-04-14 02:10:00|6212.1|6209.1|6210.8|6207.8|6212.2|6209.2|6210.7|6207.7|0
1618366500000|2021-04-14 02:15:00|6210.7|6207.7|6212.3|6209.3|6212.3|6209.3|6210.7|6207.7|0
1618366800000|2021-04-14 02:20:00|6212.8|6209.8|6212.2|6209.2|6213.7|6210.7|6212.2|6209.2|0
1618367100000|2021-04-14 02:25:00|6212.3|6209.3|6212.1|6209.1|6213.7|6210.7|6212.1|6209.1|0
1618367400000|2021-04-14 02:30:00|6212.2|6209.2|6213.7|6210.7|6213.7|6210.7|6212.1|6209.1|0
1618367700000|2021-04-14 02:35:00|6213.8|6210.8|6213.6|6210.6|6213.8|6210.8|6213.6|6210.6|0
1618368000000|2021-04-14 02:40:00|6213.7|6210.7|6212.1|6209.1|6213.7|6210.7|6212.1|6209.1|0
1618368300000|2021-04-14 02:45:00|6212|6209|6212.1|6209.1|6212.1|6209.1|6210.6|6207.6|0
1618368600000|2021-04-14 02:50:00|6212.2|6209.2|6210.6|6207.6|6212.2|6209.2|6210.6|6207.6|0
1618368900000|2021-04-14 02:55:00|6210.5|6207.5|6210.6|6207.6|6212.1|6209.1|6209.1|6206.1|0
1618369200000|2021-04-14 03:00:00|6210.9|6207.9|6209.2|6206.2|6211.1|6208.1|6209.2|6206.2|0
1618369500000|2021-04-14 03:05:00|6208.6|6205.6|6209.2|6206.2|6209.3|6206.3|6207.7|6204.7|0
1618369800000|2021-04-14 03:10:00|6208.6|6205.6|6209.3|6206.3|6209.3|6206.3|6207.8|6204.8|0
1618370100000|2021-04-14 03:15:00|6209.2|6206.2|6210.8|6207.8|6210.8|6207.8|6207.8|6204.8|0
1618370400000|2021-04-14 03:20:00|6210.7|6207.7|6209.3|6206.3|6210.8|6207.8|6209.3|6206.3|0
1618370700000|2021-04-14 03:25:00|6209.4|6206.4|6209.3|6206.3|6209.4|6206.4|6209.2|6206.2|0
1618371000000|2021-04-14 03:30:00|6209.4|6206.4|6210.9|6207.9|6210.9|6207.9|6209.3|6206.3|0
1618371300000|2021-04-14 03:35:00|6210.8|6207.8|6210.7|6207.7|6210.9|6207.9|6210.7|6207.7|0
1618371600000|2021-04-14 03:40:00|6210.8|6207.8|6210.1|6207.1|6210.8|6207.8|6209.3|6206.3|0
1618371900000|2021-04-14 03:45:00|6210.3|6207.3|6209.4|6206.4|6210.8|6207.8|6209.3|6206.3|0
1618372200000|2021-04-14 03:50:00|6210.1|6207.1|6210.8|6207.8|6210.8|6207.8|6209.3|6206.3|0
1618372500000|2021-04-14 03:55:00|6210.9|6207.9|6210.8|6207.8|6211.6|6208.6|6210.8|6207.8|0
1618372800000|2021-04-14 04:00:00|6210.9|6207.9|6210.9|6207.9|6212.3|6209.3|6210.8|6207.8|0
1618373100000|2021-04-14 04:05:00|6210.8|6207.8|6210.9|6207.9|6212.3|6209.3|6210.8|6207.8|0
1618373400000|2021-04-14 04:10:00|6211|6208|6212.3|6209.3|6212.4|6209.4|6210.9|6207.9|0
1618373700000|2021-04-14 04:15:00|6212.4|6209.4|6212.4|6209.4|6213.9|6210.9|6212.4|6209.4|0
1618374000000|2021-04-14 04:20:00|6212.3|6209.3|6212.4|6209.4|6212.5|6209.5|6210.9|6207.9|0
1618374300000|2021-04-14 04:25:00|6213|6210|6213.8|6210.8|6213.8|6210.8|6213|6210|0
1618374600000|2021-04-14 04:30:00|6213.9|6210.9|6213.9|6210.9|6214.6|6211.6|6213.9|6210.9|0
1618374900000|2021-04-14 04:35:00|6214.4|6211.4|6215.4|6212.4|6216.8|6213.8|6214.4|6211.4|0
1618375200000|2021-04-14 04:40:00|6215.7|6212.7|6216.8|6213.8|6217.6|6214.6|6215.7|6212.7|0
1618375500000|2021-04-14 04:45:00|6217.4|6214.4|6218.2|6215.2|6218.3|6215.3|6217.4|6214.4|0
1618375800000|2021-04-14 04:50:00|6218.8|6215.8|6220.2|6217.2|6221.6|6218.6|6218.8|6215.8|0
1618376100000|2021-04-14 04:55:00|6220.1|6217.1|6220.1|6217.1|6220.2|6217.2|6220.1|6217.1|0
1618376400000|2021-04-14 05:00:00|6220.2|6217.2|6218.6|6215.6|6221.6|6218.6|6218.6|6215.6|0
1618376700000|2021-04-14 05:05:00|6218.7|6215.7|6221.4|6218.4|6221.4|6218.4|6218.4|6215.4|0
1618377000000|2021-04-14 05:10:00|6221.5|6218.5|6219.9|6216.9|6221.6|6218.6|6219.9|6216.9|0
1618377300000|2021-04-14 05:15:00|6220|6217|6218.4|6215.4|6220|6217|6218.3|6215.3|0
1618377600000|2021-04-14 05:20:00|6218.5|6215.5|6219.9|6216.9|6219.9|6216.9|6218.4|6215.4|0
1618377900000|2021-04-14 05:25:00|6219.8|6216.8|6218.3|6215.3|6219.8|6216.8|6218.3|6215.3|0
1618378200000|2021-04-14 05:30:00|6218.4|6215.4|6219.7|6216.7|6219.9|6216.9|6218.3|6215.3|0
1618378500000|2021-04-14 05:35:00|6219.8|6216.8|6218.3|6215.3|6219.8|6216.8|6218.2|6215.2|0
1618378800000|2021-04-14 05:40:00|6218.2|6215.2|6219.6|6216.6|6222.5|6219.5|6218.2|6215.2|0
1618379100000|2021-04-14 05:45:00|6219.7|6216.7|6221.4|6218.4|6221.4|6218.4|6219.6|6216.6|0
1618379400000|2021-04-14 05:50:00|6220.8|6217.8|6220|6217|6220.8|6217.8|6219.9|6216.9|0
1618379700000|2021-04-14 05:55:00|6220.5|6217.5|6221.5|6218.5|6222.9|6219.9|6220|6217|0
1618380000000|2021-04-14 06:00:00|6221.6|6218.6|6216.4|6214.4|6221.7|6219.2|6216.2|6214.2|810
1618380300000|2021-04-14 06:05:00|6216.2|6214.2|6213.4|6211.4|6216.2|6214.2|6213.2|6211.2|165
1618380600000|2021-04-14 06:10:00|6213.9|6211.9|6212.9|6210.9|6214.7|6212.7|6211.7|6209.7|124
1618380900000|2021-04-14 06:15:00|6213.2|6211.2|6215.7|6213.7|6215.7|6213.7|6212.7|6210.7|92
1618381200000|2021-04-14 06:20:00|6215.4|6213.4|6211.7|6209.7|6215.4|6213.4|6210.7|6208.7|203
1618381500000|2021-04-14 06:25:00|6211.2|6209.2|6211.2|6209.2|6212.4|6210.4|6210.9|6208.9|71
1618381800000|2021-04-14 06:30:00|6210.7|6208.7|6211.9|6209.9|6211.9|6209.9|6210.2|6208.2|113
1618382100000|2021-04-14 06:35:00|6212.2|6210.2|6214.4|6212.4|6215.7|6213.7|6211.9|6209.9|102
1618382400000|2021-04-14 06:40:00|6214.9|6212.9|6215.2|6213.2|6217.4|6215.4|6214.9|6212.9|98
1618382700000|2021-04-14 06:45:00|6214.9|6212.9|6213.4|6211.4|6215.9|6213.9|6213.2|6211.2|63
1618383000000|2021-04-14 06:50:00|6213.2|6211.2|6212.7|6210.7|6213.4|6211.4|6211.7|6209.7|88
1618383300000|2021-04-14 06:55:00|6213.2|6211.2|6215.9|6213.9|6215.9|6213.9|6211.2|6209.2|273
1618383600000|2021-04-14 07:00:00|6215.4|6214.4|6210.4|6209.4|6218.7|6217.7|6208.9|6207.9|3327
1618383900000|2021-04-14 07:05:00|6210.2|6209.2|6210.2|6209.2|6213.2|6212.2|6207.7|6206.7|5891
1618384200000|2021-04-14 07:10:00|6209.9|6208.9|6205.7|6204.7|6209.9|6208.9|6204.2|6203.2|3757
1618384500000|2021-04-14 07:15:00|6205.4|6204.4|6205.4|6204.4|6210.9|6209.9|6202.7|6201.7|936
1618384800000|2021-04-14 07:20:00|6205.7|6204.7|6208.7|6207.7|6208.7|6207.7|6201.9|6200.9|528
1618385100000|2021-04-14 07:25:00|6208.4|6207.4|6199.4|6198.4|6209.7|6208.7|6198.4|6197.4|1775
1618385400000|2021-04-14 07:30:00|6199.2|6198.2|6203.4|6202.4|6205.7|6204.7|6197.4|6196.4|4450
1618385700000|2021-04-14 07:35:00|6203.7|6202.7|6203.4|6202.4|6204.4|6203.4|6199.7|6198.7|748
1618386000000|2021-04-14 07:40:00|6203.9|6202.9|6199.4|6198.4|6204.2|6203.2|6198.2|6197.2|1507
1618386300000|2021-04-14 07:45:00|6199.2|6198.2|6197.2|6196.2|6203.2|6202.2|6196.7|6195.7|1490
1618386600000|2021-04-14 07:50:00|6196.9|6195.9|6197.2|6196.2|6198.2|6197.2|6196.2|6195.2|295
1618386900000|2021-04-14 07:55:00|6197.7|6196.7|6198.7|6197.7|6202.2|6201.2|6197.4|6196.4|634
1618387200000|2021-04-14 08:00:00|6198.4|6197.4|6204.2|6203.2|6204.2|6203.2|6198.2|6197.2|4277
1618387500000|2021-04-14 08:05:00|6203.9|6202.9|6205.7|6204.7|6207.4|6206.4|6203.4|6202.4|2502
1618387800000|2021-04-14 08:10:00|6205.4|6204.4|6206.9|6205.9|6207.7|6206.7|6205.2|6204.2|234
1618388100000|2021-04-14 08:15:00|6207.2|6206.2|6211.2|6210.2|6211.9|6210.9|6205.7|6204.7|2442
1618388400000|2021-04-14 08:20:00|6210.9|6209.9|6208.2|6207.2|6212.7|6211.7|6207.4|6206.4|1187
1618388700000|2021-04-14 08:25:00|6208.4|6207.4|6206.2|6205.2|6208.7|6207.7|6206.2|6205.2|244
1618389000000|2021-04-14 08:30:00|6206.4|6205.4|6208.7|6207.7|6209.7|6208.7|6206.2|6205.2|166
1618389300000|2021-04-14 08:35:00|6208.9|6207.9|6213.4|6212.4|6213.7|6212.7|6208.2|6207.2|533
1618389600000|2021-04-14 08:40:00|6213.7|6212.7|6211.7|6210.7|6214.2|6213.2|6210.7|6209.7|215
1618389900000|2021-04-14 08:45:00|6211.4|6210.4|6211.2|6210.2|6211.7|6210.7|6209.9|6208.9|190
1618390200000|2021-04-14 08:50:00|6211.7|6210.7|6211.7|6210.7|6213.2|6212.2|6211.2|6210.2|1311
1618390500000|2021-04-14 08:55:00|6211.9|6210.9|6213.9|6212.9|6214.7|6213.7|6211.7|6210.7|742
1618390800000|2021-04-14 09:00:00|6214.2|6213.2|6214.9|6213.9|6215.2|6214.2|6213.7|6212.7|201
1618391100000|2021-04-14 09:05:00|6215.2|6214.2|6214.2|6213.2|6215.7|6214.7|6212.7|6211.7|748
1618391400000|2021-04-14 09:10:00|6213.9|6212.9|6209.9|6208.9|6214.2|6213.2|6209.2|6208.2|2271
1618391700000|2021-04-14 09:15:00|6210.2|6209.2|6209.9|6208.9|6210.7|6209.7|6208.2|6207.2|2662
1618392000000|2021-04-14 09:20:00|6210.2|6209.2|6210.2|6209.2|6211.7|6210.7|6208.7|6207.7|161
1618392300000|2021-04-14 09:25:00|6209.9|6208.9|6209.2|6208.2|6212.9|6211.9|6208.9|6207.9|172
1618392600000|2021-04-14 09:30:00|6208.9|6207.9|6209.7|6208.7|6211.2|6210.2|6208.7|6207.7|259
1618392900000|2021-04-14 09:35:00|6209.4|6208.4|6210.2|6209.2|6210.7|6209.7|6208.7|6207.7|2578
1618393200000|2021-04-14 09:40:00|6209.9|6208.9|6210.2|6209.2|6211.2|6210.2|6209.7|6208.7|164
1618393500000|2021-04-14 09:45:00|6209.9|6208.9|6209.2|6208.2|6210.2|6209.2|6208.2|6207.2|307
1618393800000|2021-04-14 09:50:00|6208.9|6207.9|6211.2|6210.2|6212.2|6211.2|6208.2|6207.2|1767
1618394100000|2021-04-14 09:55:00|6211.7|6210.7|6212.4|6211.4|6213.2|6212.2|6211.2|6210.2|3384
1618394400000|2021-04-14 10:00:00|6212.2|6211.2|6209.2|6208.2|6212.2|6211.2|6207.7|6206.7|498
1618394700000|2021-04-14 10:05:00|6208.9|6207.9|6205.4|6204.4|6208.9|6207.9|6204.4|6203.4|229
1618395000000|2021-04-14 10:10:00|6205.7|6204.7|6202.9|6201.9|6205.7|6204.7|6202.2|6201.2|2379
1618395300000|2021-04-14 10:15:00|6202.7|6201.7|6203.7|6202.7|6204.2|6203.2|6202.2|6201.2|3275
1618395600000|2021-04-14 10:20:00|6203.9|6202.9|6206.4|6205.4|6207.7|6206.7|6203.9|6202.9|1867
1618395900000|2021-04-14 10:25:00|6206.7|6205.7|6208.4|6207.4|6208.7|6207.7|6205.2|6204.2|656
1618396200000|2021-04-14 10:30:00|6208.7|6207.7|6210.2|6209.2|6210.7|6209.7|6207.9|6206.9|230
1618396500000|2021-04-14 10:35:00|6210.4|6209.4|6211.9|6210.9|6212.2|6211.2|6210.4|6209.4|177
1618396800000|2021-04-14 10:40:00|6211.7|6210.7|6211.2|6210.2|6212.2|6211.2|6210.9|6209.9|531
1618397100000|2021-04-14 10:45:00|6211.4|6210.4|6209.2|6208.2|6211.7|6210.7|6208.2|6207.2|339
1618397400000|2021-04-14 10:50:00|6209.4|6208.4|6208.7|6207.7|6209.9|6208.9|6207.7|6206.7|6017
1618397700000|2021-04-14 10:55:00|6208.9|6207.9|6209.2|6208.2|6209.9|6208.9|6207.2|6206.2|3814
1618398000000|2021-04-14 11:00:00|6209.4|6208.4|6209.2|6208.2|6210.7|6209.7|6208.7|6207.7|3518
1618398300000|2021-04-14 11:05:00|6208.9|6207.9|6209.9|6208.9|6210.9|6209.9|6208.7|6207.7|314
1618398600000|2021-04-14 11:10:00|6209.7|6208.7|6208.9|6207.9|6210.2|6209.2|6208.4|6207.4|132
1618398900000|2021-04-14 11:15:00|6208.7|6207.7|6210.9|6209.9|6210.9|6209.9|6207.7|6206.7|310
1618399200000|2021-04-14 11:20:00|6210.7|6209.7|6213.9|6212.9|6214.7|6213.7|6210.7|6209.7|708
1618399500000|2021-04-14 11:25:00|6214.2|6213.2|6215.7|6214.7|6216.2|6215.2|6213.7|6212.7|341
1618399800000|2021-04-14 11:30:00|6215.9|6214.9|6217.7|6216.7|6218.2|6217.2|6215.2|6214.2|292
1618400100000|2021-04-14 11:35:00|6217.4|6216.4|6217.2|6216.2|6217.9|6216.9|6216.7|6215.7|526
1618400400000|2021-04-14 11:40:00|6216.6|6215.6|6217.6|6216.6|6217.6|6216.6|6216.1|6215.1|490
1618400700000|2021-04-14 11:45:00|6217.1|6216.1|6213.1|6212.1|6218.1|6217.1|6212.6|6211.6|2331
1618401000000|2021-04-14 11:50:00|6212.8|6211.8|6215.1|6214.1|6216.6|6215.6|6212.1|6211.1|829
1618401300000|2021-04-14 11:55:00|6214.8|6213.8|6213.8|6212.8|6215.1|6214.1|6213.1|6212.1|277
1618401600000|2021-04-14 12:00:00|6213.6|6212.6|6213.6|6212.6|6214.1|6213.1|6212.1|6211.1|249
1618401900000|2021-04-14 12:05:00|6213.3|6212.3|6212.8|6211.8|6213.6|6212.6|6211.1|6210.1|2193
1618402200000|2021-04-14 12:10:00|6212.6|6211.6|6212.3|6211.3|6213.6|6212.6|6212.1|6211.1|792
1618402500000|2021-04-14 12:15:00|6212.1|6211.1|6206.6|6205.6|6212.3|6211.3|6206.6|6205.6|355
1618402800000|2021-04-14 12:20:00|6206.3|6205.3|6204.6|6203.6|6206.8|6205.8|6204.3|6203.3|226
1618403100000|2021-04-14 12:25:00|6204.3|6203.3|6202.3|6201.3|6204.6|6203.6|6202.1|6201.1|642
1618403400000|2021-04-14 12:30:00|6202.1|6201.1|6201.8|6200.8|6202.8|6201.8|6200.6|6199.6|481
1618403700000|2021-04-14 12:35:00|6201.6|6200.6|6202.6|6201.6|6204.3|6203.3|6201.6|6200.6|717
1618404000000|2021-04-14 12:40:00|6202.3|6201.3|6200.6|6199.6|6203.8|6202.8|6200.6|6199.6|681
1618404300000|2021-04-14 12:45:00|6200.8|6199.8|6196.6|6195.6|6200.8|6199.8|6195.8|6194.8|849
1618404600000|2021-04-14 12:50:00|6196.3|6195.3|6198.3|6197.3|6199.1|6198.1|6196.3|6195.3|378
1618404900000|2021-04-14 12:55:00|6197.8|6196.8|6198.3|6197.3|6201.6|6200.6|6195.3|6194.3|965
1618405200000|2021-04-14 13:00:00|6198.1|6197.1|6200.6|6199.6|6201.1|6200.1|6197.8|6196.8|410
1618405500000|2021-04-14 13:05:00|6200.8|6199.8|6197.1|6196.1|6201.6|6200.6|6196.6|6195.6|347
1618405800000|2021-04-14 13:10:00|6197.6|6196.6|6195.8|6194.8|6197.6|6196.6|6194.6|6193.6|296
1618406100000|2021-04-14 13:15:00|6196.1|6195.1|6196.3|6195.3|6196.6|6195.6|6194.6|6193.6|343
1618406400000|2021-04-14 13:20:00|6196.6|6195.6|6199.6|6198.6|6199.6|6198.6|6196.3|6195.3|731
1618406700000|2021-04-14 13:25:00|6199.8|6198.8|6203.1|6202.1|6203.3|6202.3|6199.6|6198.6|594
1618407000000|2021-04-14 13:30:00|6202.8|6201.8|6205.8|6204.8|6209.1|6208.1|6202.3|6201.3|1451
1618407300000|2021-04-14 13:35:00|6205.6|6204.6|6208.1|6207.1|6209.3|6208.3|6205.1|6204.1|899
1618407600000|2021-04-14 13:40:00|6208.3|6207.3|6209.6|6208.6|6211.6|6210.6|6207.3|6206.3|601
1618407900000|2021-04-14 13:45:00|6209.3|6208.3|6210.1|6209.1|6211.6|6210.6|6209.1|6208.1|622
1618408200000|2021-04-14 13:50:00|6210.3|6209.3|6210.6|6209.6|6212.3|6211.3|6210.1|6209.1|481
1618408500000|2021-04-14 13:55:00|6210.8|6209.8|6212.3|6211.3|6213.1|6212.1|6209.8|6208.8|1493
1618408800000|2021-04-14 14:00:00|6212.6|6211.6|6209.8|6208.8|6212.6|6211.6|6206.8|6205.8|845
1618409100000|2021-04-14 14:05:00|6209.6|6208.6|6208.3|6207.3|6211.6|6210.6|6208.3|6207.3|702
1618409400000|2021-04-14 14:10:00|6208.4|6207.4|6210.7|6209.7|6211.2|6210.2|6207.7|6206.7|578
1618409700000|2021-04-14 14:15:00|6210.2|6209.2|6209.9|6208.9|6210.7|6209.7|6207.2|6206.2|993
1618410000000|2021-04-14 14:20:00|6210.2|6209.2|6206.7|6205.7|6211.2|6210.2|6204.7|6203.7|549
1618410300000|2021-04-14 14:25:00|6206.9|6205.9|6208.2|6207.2|6208.7|6207.7|6206.2|6205.2|2550
1618410600000|2021-04-14 14:30:00|6209.2|6208.2|6209.9|6208.9|6211.9|6210.9|6209.2|6208.2|732
1618410900000|2021-04-14 14:35:00|6209.7|6208.7|6210.7|6209.7|6212.2|6211.2|6208.4|6207.4|803
1618411200000|2021-04-14 14:40:00|6210.4|6209.4|6210.7|6209.7|6212.4|6211.4|6209.9|6208.9|516
1618411500000|2021-04-14 14:45:00|6210.9|6209.9|6211.4|6210.4|6211.9|6210.9|6209.2|6208.2|433
1618411800000|2021-04-14 14:50:00|6211.2|6210.2|6207.9|6206.9|6211.7|6210.7|6207.9|6206.9|446
1618412100000|2021-04-14 14:55:00|6208.2|6207.2|6208.4|6207.4|6209.7|6208.7|6207.7|6206.7|500
1618412400000|2021-04-14 15:00:00|6208.2|6207.2|6209.4|6208.4|6210.2|6209.2|6206.9|6205.9|1022
1618412700000|2021-04-14 15:05:00|6209.7|6208.7|6209.2|6208.2|6210.2|6209.2|6208.2|6207.2|1662
1618413000000|2021-04-14 15:10:00|6209.7|6208.7|6208.9|6207.9|6209.7|6208.7|6207.7|6206.7|438
1618413300000|2021-04-14 15:15:00|6209.2|6208.2|6209.2|6208.2|6210.2|6209.2|6208.4|6207.4|500
1618413600000|2021-04-14 15:20:00|6209.4|6208.4|6209.4|6208.4|6210.7|6209.7|6208.7|6207.7|489
1618413900000|2021-04-14 15:25:00|6209.2|6208.2|6212.2|6211.2|6213.2|6212.2|6208.9|6207.9|1665
1618414200000|2021-04-14 15:30:00|6212.9|6210.9|6210.9|6208.9|6216.7|6214.7|6210.9|6208.9|4685
1618414500000|2021-04-14 15:35:00|6210.7|6208.7|6210.2|6208.2|6212.7|6210.7|6209.2|6207.2|1900
1618414800000|2021-04-14 15:40:00|6209.9|6207.9|6212.7|6210.7|6213.9|6211.9|6209.2|6207.2|6180
1618415100000|2021-04-14 15:45:00|6212.9|6210.9|6213.2|6211.2|6214.2|6212.2|6212.4|6210.4|7304
1618415400000|2021-04-14 15:50:00|6213.4|6211.4|6210.7|6208.7|6213.7|6211.7|6210.7|6208.7|5240
1618415700000|2021-04-14 15:55:00|6210.9|6208.9|6211.7|6209.7|6212.2|6210.2|6210.9|6208.9|2090
1618416000000|2021-04-14 16:00:00|6211.9|6209.9|6208.2|6206.2|6212.2|6210.2|6207.7|6205.7|476
1618416300000|2021-04-14 16:05:00|6208.4|6206.4|6208.4|6206.4|6209.9|6207.9|6207.2|6205.2|145
1618416600000|2021-04-14 16:10:00|6208.2|6206.2|6207.2|6205.2|6208.7|6206.7|6207.2|6205.2|87
1618416900000|2021-04-14 16:15:00|6207.4|6205.4|6210.7|6208.7|6210.7|6208.7|6207.2|6205.2|46
1618417200000|2021-04-14 16:20:00|6210.4|6208.4|6209.7|6207.7|6210.4|6208.4|6208.9|6206.9|36
1618417500000|2021-04-14 16:25:00|6209.9|6207.9|6209.2|6207.2|6212.9|6210.9|6208.7|6206.7|89
1618417800000|2021-04-14 16:30:00|6209.4|6207.4|6209.4|6207.4|6210.7|6208.7|6208.7|6206.7|32
1618418100000|2021-04-14 16:35:00|6209.7|6207.7|6210.2|6208.2|6211.7|6209.7|6209.2|6207.2|581
1618418400000|2021-04-14 16:40:00|6210.7|6208.7|6213.2|6211.2|6213.7|6211.7|6210.7|6208.7|829
1618418700000|2021-04-14 16:45:00|6212.9|6210.9|6214.4|6212.4|6214.7|6212.7|6212.7|6210.7|24
1618419000000|2021-04-14 16:50:00|6214.7|6212.7|6214.2|6212.2|6214.7|6212.7|6213.7|6211.7|22
1618419300000|2021-04-14 16:55:00|6213.9|6211.9|6212.7|6210.7|6215.7|6213.7|6212.7|6210.7|121
1618419600000|2021-04-14 17:00:00|6212.9|6210.9|6209.4|6207.4|6213.4|6211.4|6209.4|6207.4|191
1618419900000|2021-04-14 17:05:00|6209.7|6207.7|6208.9|6206.9|6210.7|6208.7|6208.7|6206.7|19
1618420200000|2021-04-14 17:10:00|6208.7|6206.7|6209.2|6207.2|6209.4|6207.4|6208.7|6206.7|5
1618420500000|2021-04-14 17:15:00|6209.4|6207.4|6210.4|6208.4|6211.4|6209.4|6209.2|6207.2|24
1618420800000|2021-04-14 17:20:00|6210.7|6208.7|6212.2|6210.2|6213.2|6211.2|6209.9|6207.9|14
1618421100000|2021-04-14 17:25:00|6211.9|6209.9|6211.4|6209.4|6212.4|6210.4|6211.4|6209.4|43
1618421400000|2021-04-14 17:30:00|6211.2|6209.2|6209.2|6207.2|6211.4|6209.4|6208.7|6206.7|14
1618421700000|2021-04-14 17:35:00|6208.9|6206.9|6209.2|6207.2|6209.7|6207.7|6208.2|6206.2|25
1618422000000|2021-04-14 17:40:00|6208.9|6206.9|6209.2|6207.2|6209.4|6207.4|6208.2|6206.2|1
1618422300000|2021-04-14 17:45:00|6209.4|6207.4|6210.2|6208.2|6211.2|6209.2|6208.9|6206.9|7
1618422600000|2021-04-14 17:50:00|6210.7|6208.7|6209.7|6207.7|6210.9|6208.9|6208.7|6206.7|23
1618422900000|2021-04-14 17:55:00|6209.9|6207.9|6203.7|6201.7|6210.7|6208.7|6202.7|6200.7|103
1618423200000|2021-04-14 18:00:00|6204.4|6202.4|6203.9|6201.9|6204.7|6202.7|6200.2|6198.2|103
1618423500000|2021-04-14 18:05:00|6203.7|6201.7|6197.4|6195.4|6203.9|6201.9|6196.7|6194.7|94
1618423800000|2021-04-14 18:10:00|6197.7|6195.7|6200.9|6198.9|6201.4|6199.4|6196.7|6194.7|27
1618424100000|2021-04-14 18:15:00|6201.2|6199.2|6201.4|6199.4|6201.9|6199.9|6198.9|6196.9|62
1618424400000|2021-04-14 18:20:00|6201.7|6199.7|6204.7|6202.7|6204.7|6202.7|6200.7|6198.7|19
1618424700000|2021-04-14 18:25:00|6204.9|6202.9|6207.2|6205.2|6207.2|6205.2|6204.2|6202.2|61
1618425000000|2021-04-14 18:30:00|6207.4|6205.4|6203.4|6201.4|6208.2|6206.2|6203.2|6201.2|50
1618425300000|2021-04-14 18:35:00|6203.7|6201.7|6203.9|6201.9|6205.4|6203.4|6202.9|6200.9|35
1618425600000|2021-04-14 18:40:00|6204.2|6202.2|6205.2|6203.2|6206.4|6204.4|6203.9|6201.9|14
1618425900000|2021-04-14 18:45:00|6204.9|6202.9|6201.4|6199.4|6205.2|6203.2|6201.2|6199.2|47
1618426200000|2021-04-14 18:50:00|6201.7|6199.7|6198.9|6196.9|6201.7|6199.7|6197.9|6195.9|35
1618426500000|2021-04-14 18:55:00|6198.7|6196.7|6198.2|6196.2|6200.9|6198.9|6197.2|6195.2|30
1618426800000|2021-04-14 19:00:00|6197.9|6195.9|6199.2|6197.2|6199.7|6197.7|6195.2|6193.2|94
1618427100000|2021-04-14 19:05:00|6198.9|6196.9|6196.7|6194.7|6200.4|6198.4|6195.4|6193.4|21
1618427400000|2021-04-14 19:10:00|6196.9|6194.9|6200.9|6198.9|6200.9|6198.9|6195.7|6193.7|36
1618427700000|2021-04-14 19:15:00|6200.7|6198.7|6201.9|6199.9|6203.2|6201.2|6200.4|6198.4|27
1618428000000|2021-04-14 19:20:00|6201.7|6199.7|6203.2|6201.2|6203.4|6201.4|6199.7|6197.7|21
1618428300000|2021-04-14 19:25:00|6203.4|6201.4|6203.9|6201.9|6204.2|6202.2|6202.7|6200.7|7
1618428600000|2021-04-14 19:30:00|6204.2|6202.2|6202.9|6200.9|6205.2|6203.2|6202.7|6200.7|70
1618428900000|2021-04-14 19:35:00|6203.2|6201.2|6199.9|6197.9|6203.7|6201.7|6198.9|6196.9|67
1618429200000|2021-04-14 19:40:00|6200.2|6198.2|6200.2|6198.2|6200.7|6198.7|6197.9|6195.9|26
1618429500000|2021-04-14 19:45:00|6200.4|6198.4|6199.4|6197.4|6200.9|6198.9|6198.2|6196.2|45
1618429800000|2021-04-14 19:50:00|6199.2|6197.2|6197.9|6195.9|6201.9|6199.9|6197.9|6195.9|71
1618430100000|2021-04-14 19:55:00|6198.2|6196.2|6199.7|6197.7|6200.4|6198.4|6196.7|6194.7|125
1618430400000|2021-04-14 20:00:00|6200.7|6196.7|6204|6200|6205.8|6201.8|6200.7|6196.7|0
1618430700000|2021-04-14 20:05:00|6204.1|6200.1|6205.3|6201.3|6206.3|6202.3|6204.1|6200.1|0
1618431000000|2021-04-14 20:10:00|6205.4|6201.4|6204.5|6200.5|6205.6|6201.6|6203.8|6199.8|0
1618431300000|2021-04-14 20:15:00|6204.7|6200.7|6204.2|6200.2|6204.7|6200.7|6203.9|6199.9|0
1618431600000|2021-04-14 20:20:00|6204.3|6200.3|6203.7|6199.7|6204.5|6200.5|6203.6|6199.6|0
1618431900000|2021-04-14 20:25:00|6203.9|6199.9|6204.3|6200.3|6204.3|6200.3|6203.6|6199.6|0
1618432200000|2021-04-14 20:30:00|6204.2|6200.2|6205.6|6201.6|6206.3|6202.3|6203.3|6199.3|0
1618432500000|2021-04-14 20:35:00|6205.7|6201.7|6206.7|6202.7|6206.7|6202.7|6205.6|6201.6|0
1618432800000|2021-04-14 20:40:00|6206.6|6202.6|6205|6201|6206.6|6202.6|6204.3|6200.3|0
1618433100000|2021-04-14 20:45:00|6205.3|6201.3|6204.7|6200.7|6205.3|6201.3|6204.3|6200.3|0
1618433400000|2021-04-14 20:50:00|6204.6|6200.6|6204.2|6200.2|6204.9|6200.9|6203.9|6199.9|0
1618433700000|2021-04-14 20:55:00|6203.9|6199.9|6204.5|6200.5|6205.2|6201.2|6203.9|6199.9|0
1618434000000|2021-04-14 21:00:00|6204.4|6200.4|6204.4|6200.4|6204.4|6200.4|6204.3|6200.3|0
1618434300000|2021-04-14 21:05:00|6205|6201|6204.6|6200.6|6205|6201|6204.6|6200.6|0
1618434600000|2021-04-14 21:10:00|6204.7|6200.7|6204.8|6200.8|6205|6201|6204.7|6200.7|0
1618434900000|2021-04-14 21:15:00|6204.9|6200.9|6204.4|6200.4|6204.9|6200.9|6204.4|6200.4|0
1618435200000|2021-04-14 21:20:00|6204.5|6200.5|6203.4|6199.4|6204.5|6200.5|6203.4|6199.4|0
1618435500000|2021-04-14 21:25:00|6203.8|6199.8|6203.8|6199.8|6203.9|6199.9|6203.8|6199.8|0
1618435800000|2021-04-14 21:30:00|6203.7|6199.7|6203.6|6199.6|6203.7|6199.7|6203.6|6199.6|0
1618436100000|2021-04-14 21:35:00|6203.5|6199.5|6203.5|6199.5|6203.5|6199.5|6203.5|6199.5|0
1618436400000|2021-04-14 21:40:00|6203.3|6199.3|6203.7|6199.7|6203.7|6199.7|6203.3|6199.3|0
1618436700000|2021-04-14 21:45:00|6203.9|6199.9|6204.1|6200.1|6204.1|6200.1|6203.9|6199.9|0
1618437000000|2021-04-14 21:50:00|6203.9|6199.9|6203.8|6199.8|6203.9|6199.9|6203.7|6199.7|0
1618437300000|2021-04-14 21:55:00|6203.9|6199.9|6204.5|6200.5|6204.7|6200.7|6203.9|6199.9|0
1618437600000|2021-04-14 22:00:00|6204.6|6200.6|6205.4|6201.4|6206|6202|6202.7|6198.7|0
1618437900000|2021-04-14 22:05:00|6205.7|6201.7|6206.3|6202.3|6207.3|6203.3|6205.4|6201.4|0
1618438200000|2021-04-14 22:10:00|6206.6|6202.6|6207.3|6203.3|6207.7|6203.7|6206.6|6202.6|0
1618438500000|2021-04-14 22:15:00|6207.8|6203.8|6207.7|6203.7|6208.1|6204.1|6207.3|6203.3|0
1618438800000|2021-04-14 22:20:00|6207.8|6203.8|6207.7|6203.7|6208.1|6204.1|6207|6203|0
1618439100000|2021-04-14 22:25:00|6207.8|6203.8|6208.1|6204.1|6208.1|6204.1|6207.7|6203.7|0
1618439400000|2021-04-14 22:30:00|6207.8|6203.8|6208.1|6204.1|6208.1|6204.1|6207.7|6203.7|0
1618439700000|2021-04-14 22:35:00|6208|6204|6207.3|6203.3|6208.1|6204.1|6207.3|6203.3|0
1618440000000|2021-04-14 22:40:00|6207.5|6203.5|6206.7|6202.7|6207.7|6203.7|6205.7|6201.7|0
1618440300000|2021-04-14 22:45:00|6206.6|6202.6|6206|6202|6206.7|6202.7|6206|6202|0
1618440600000|2021-04-14 22:50:00|6205.7|6201.7|6205.1|6201.1|6206|6202|6203.9|6199.9|0
1618440900000|2021-04-14 22:55:00|6204.8|6200.8|6205.9|6201.9|6205.9|6201.9|6204.8|6200.8|0
1618441200000|2021-04-14 23:00:00|6206|6202|6206.2|6202.2|6206.5|6202.5|6205.1|6201.1|0
1618441500000|2021-04-14 23:05:00|6205.9|6201.9|6205.9|6201.9|6206.5|6202.5|6205.9|6201.9|0
1618441800000|2021-04-14 23:10:00|6206.1|6202.1|6205.9|6201.9|6206.2|6202.2|6205.6|6201.6|0
1618442100000|2021-04-14 23:15:00|6205.4|6202.4|6205.1|6202.1|6205.4|6202.4|6205.1|6202.1|0
1618442400000|2021-04-14 23:20:00|6205|6202|6204.3|6201.3|6205.1|6202.1|6204.3|6201.3|0
1618442700000|2021-04-14 23:25:00|6204|6201|6205|6202|6205.4|6202.4|6204|6201|0
1618443000000|2021-04-14 23:30:00|6204.9|6201.9|6203.6|6200.6|6205|6202|6203.6|6200.6|0
1618443300000|2021-04-14 23:35:00|6203.7|6200.7|6202.4|6199.4|6204|6201|6201.9|6198.9|0
1618443600000|2021-04-14 23:40:00|6202.7|6199.7|6202.3|6199.3|6202.7|6199.7|6201.7|6198.7|0
1618443900000|2021-04-14 23:45:00|6202|6199|6200.9|6197.9|6202.3|6199.3|6200.6|6197.6|0
1618444200000|2021-04-14 23:50:00|6201|6198|6202|6199|6202.3|6199.3|6200.6|6197.6|0
1618444500000|2021-04-14 23:55:00|6201.7|6198.7|6202.7|6199.7|6202.7|6199.7|6201.7|6198.7|0
1618444800000|2021-04-15 00:00:00|6203|6200|6203.9|6200.9|6206|6203|6202.3|6199.3|0
1618445100000|2021-04-15 00:05:00|6204|6201|6206|6203|6206|6203|6203.6|6200.6|0
1618445400000|2021-04-15 00:10:00|6206.3|6203.3|6205.3|6202.3|6206.3|6203.3|6204.7|6201.7|0
1618445700000|2021-04-15 00:15:00|6205.4|6202.4|6201.5|6198.5|6208.8|6205.8|6201.5|6198.5|0
1618446000000|2021-04-15 00:20:00|6201.6|6198.6|6200|6197|6201.6|6198.6|6200|6197|0
1618446300000|2021-04-15 00:25:00|6200.1|6197.1|6200|6197|6201.5|6198.5|6200|6197|0
1618446600000|2021-04-15 00:30:00|6200.3|6197.3|6201.7|6198.7|6202.5|6199.5|6200|6197|0
1618446900000|2021-04-15 00:35:00|6201.5|6198.5|6204|6201|6204.1|6201.1|6201|6198|0
1618447200000|2021-04-15 00:40:00|6204.1|6201.1|6204|6201|6204.1|6201.1|6202.5|6199.5|0
1618447500000|2021-04-15 00:45:00|6204|6201|6206.9|6203.9|6206.9|6203.9|6203.8|6200.8|0
1618447800000|2021-04-15 00:50:00|6207|6204|6205.4|6202.4|6210|6207|6205.3|6202.3|0
1618448100000|2021-04-15 00:55:00|6205.3|6202.3|6206.8|6203.8|6206.8|6203.8|6205.3|6202.3|0
1618448400000|2021-04-15 01:00:00|6205.4|6202.4|6205.4|6202.4|6206.8|6203.8|6205.3|6202.3|0
1618448700000|2021-04-15 01:05:00|6205.5|6202.5|6203.8|6200.8|6206.9|6203.9|6203.7|6200.7|0
1618449000000|2021-04-15 01:10:00|6203.9|6200.9|6206.9|6203.9|6206.9|6203.9|6203.9|6200.9|0
1618449300000|2021-04-15 01:15:00|6206.7|6203.7|6206.8|6203.8|6209.8|6206.8|6205.3|6202.3|0
1618449600000|2021-04-15 01:20:00|6206.7|6203.7|6205.3|6202.3|6206.9|6203.9|6205.3|6202.3|0
1618449900000|2021-04-15 01:25:00|6205.4|6202.4|6205.3|6202.3|6206.7|6203.7|6205.3|6202.3|0
1618450200000|2021-04-15 01:30:00|6205.9|6202.9|6206.8|6203.8|6206.8|6203.8|6205.1|6202.1|0
1618450500000|2021-04-15 01:35:00|6207.3|6204.3|6203.6|6200.6|6209.7|6206.7|6203.6|6200.6|0
1618450800000|2021-04-15 01:40:00|6203.7|6200.7|6200.8|6197.8|6203.7|6200.7|6200.5|6197.5|0
1618451100000|2021-04-15 01:45:00|6200.6|6197.6|6203.5|6200.5|6205|6202|6200.5|6197.5|0
1618451400000|2021-04-15 01:50:00|6203.6|6200.6|6203.5|6200.5|6203.6|6200.6|6202.1|6199.1|0
1618451700000|2021-04-15 01:55:00|6203.6|6200.6|6206.5|6203.5|6206.5|6203.5|6203.5|6200.5|0
1618452000000|2021-04-15 02:00:00|6206.2|6203.2|6205.1|6202.1|6206.7|6203.7|6203.5|6200.5|0
1618452300000|2021-04-15 02:05:00|6205|6202|6203.7|6200.7|6205.1|6202.1|6202.1|6199.1|0
1618452600000|2021-04-15 02:10:00|6203.6|6200.6|6203.7|6200.7|6203.8|6200.8|6202.1|6199.1|0
1618452900000|2021-04-15 02:15:00|6203.6|6200.6|6202.1|6199.1|6205.1|6202.1|6202|6199|0
1618453200000|2021-04-15 02:20:00|6202.2|6199.2|6203.7|6200.7|6203.7|6200.7|6202.1|6199.1|0
1618453500000|2021-04-15 02:25:00|6203.6|6200.6|6203.6|6200.6|6203.7|6200.7|6202.2|6199.2|0
1618453800000|2021-04-15 02:30:00|6203.5|6200.5|6203.7|6200.7|6204.4|6201.4|6202.1|6199.1|0
1618454100000|2021-04-15 02:35:00|6203.6|6200.6|6204.3|6201.3|6205.1|6202.1|6203.6|6200.6|0
1618454400000|2021-04-15 02:40:00|6204.1|6201.1|6203.7|6200.7|6204.1|6201.1|6202.2|6199.2|0
1618454700000|2021-04-15 02:45:00|6203.6|6200.6|6203.7|6200.7|6205.1|6202.1|6203.6|6200.6|0
1618455000000|2021-04-15 02:50:00|6204.4|6201.4|6204.5|6201.5|6205.2|6202.2|6203.7|6200.7|0
1618455300000|2021-04-15 02:55:00|6203.8|6200.8|6199.9|6196.9|6205.2|6202.2|6199.2|6196.2|0
1618455600000|2021-04-15 03:00:00|6200.2|6197.2|6200.7|6197.7|6200.8|6197.8|6199.2|6196.2|0
1618455900000|2021-04-15 03:05:00|6200.8|6197.8|6202.1|6199.1|6202.2|6199.2|6200.7|6197.7|0
1618456200000|2021-04-15 03:10:00|6202.2|6199.2|6202.2|6199.2|6202.2|6199.2|6200.7|6197.7|0
1618456500000|2021-04-15 03:15:00|6202.1|6199.1|6202.3|6199.3|6202.3|6199.3|6200.5|6197.5|0
1618456800000|2021-04-15 03:20:00|6202.4|6199.4|6203.7|6200.7|6203.8|6200.8|6202.4|6199.4|0
1618457100000|2021-04-15 03:25:00|6203.8|6200.8|6203.8|6200.8|6203.8|6200.8|6203.7|6200.7|0
1618457400000|2021-04-15 03:30:00|6203.8|6200.8|6203.8|6200.8|6203.9|6200.9|6203.7|6200.7|0
1618457700000|2021-04-15 03:35:00|6203.7|6200.7|6203.7|6200.7|6203.8|6200.8|6202.2|6199.2|0
1618458000000|2021-04-15 03:40:00|6203.2|6200.2|6202.3|6199.3|6203.2|6200.2|6202.2|6199.2|0
1618458300000|2021-04-15 03:45:00|6202.1|6199.1|6202.3|6199.3|6203.7|6200.7|6202.1|6199.1|0
1618458600000|2021-04-15 03:50:00|6202.4|6199.4|6203.7|6200.7|6203.8|6200.8|6202.2|6199.2|0
1618458900000|2021-04-15 03:55:00|6203.8|6200.8|6205.2|6202.2|6205.2|6202.2|6203.7|6200.7|0
1618459200000|2021-04-15 04:00:00|6205.3|6202.3|6206.7|6203.7|6206.8|6203.8|6205.3|6202.3|0
1618459500000|2021-04-15 04:05:00|6206.2|6203.2|6205.3|6202.3|6206.8|6203.8|6205.3|6202.3|0
1618459800000|2021-04-15 04:10:00|6205.4|6202.4|6206.7|6203.7|6206.8|6203.8|6205.3|6202.3|0
1618460100000|2021-04-15 04:15:00|6205.3|6202.3|6205.3|6202.3|6205.3|6202.3|6205.3|6202.3|0
1618460400000|2021-04-15 04:20:00|6205.4|6202.4|6205.3|6202.3|6205.4|6202.4|6205.3|6202.3|0
1618460700000|2021-04-15 04:25:00|6205.4|6202.4|6206.9|6203.9|6206.9|6203.9|6205.4|6202.4|0
1618461000000|2021-04-15 04:30:00|6207|6204|6207|6204|6207|6204|6206.9|6203.9|0
1618461300000|2021-04-15 04:35:00|6206.9|6203.9|6205.5|6202.5|6206.9|6203.9|6205.5|6202.5|0
1618461600000|2021-04-15 04:40:00|6206|6203|6205.5|6202.5|6206.9|6203.9|6205.5|6202.5|0
1618461900000|2021-04-15 04:45:00|6206|6203|6205.4|6202.4|6206.9|6203.9|6205.4|6202.4|0
1618462200000|2021-04-15 04:50:00|6205.5|6202.5|6205.4|6202.4|6205.5|6202.5|6205.4|6202.4|0
1618462500000|2021-04-15 04:55:00|6206|6203|6205.4|6202.4|6206.9|6203.9|6205.4|6202.4|0
1618462800000|2021-04-15 05:00:00|6206|6203|6205.4|6202.4|6206.8|6203.8|6203.9|6200.9|0
1618463100000|2021-04-15 05:05:00|6205.5|6202.5|6207.1|6204.1|6208.5|6205.5|6205.4|6202.4|0
1618463400000|2021-04-15 05:10:00|6207.2|6204.2|6207.4|6204.4|6208.9|6205.9|6207.2|6204.2|0
1618463700000|2021-04-15 05:15:00|6207.5|6204.5|6205.8|6202.8|6207.5|6204.5|6205.8|6202.8|0
1618464300000|2021-04-15 05:25:00|6205.6|6202.6|6205.6|6202.6|6205.7|6202.7|6205.5|6202.5|0
1618464600000|2021-04-15 05:30:00|6205.7|6202.7|6205.6|6202.6|6207.1|6204.1|6205.6|6202.6|0
1618464900000|2021-04-15 05:35:00|6205.5|6202.5|6207.1|6204.1|6207.2|6204.2|6205.5|6202.5|0
1618465200000|2021-04-15 05:40:00|6206.8|6203.8|6205.6|6202.6|6207.2|6204.2|6205.6|6202.6|0
1618465500000|2021-04-15 05:45:00|6205.7|6202.7|6207.1|6204.1|6207.2|6204.2|6205.6|6202.6|0
1618465800000|2021-04-15 05:50:00|6207.2|6204.2|6208.6|6205.6|6210.1|6207.1|6207.2|6204.2|0
1618466100000|2021-04-15 05:55:00|6208.3|6205.3|6208.6|6205.6|6208.6|6205.6|6207.1|6204.1|0
1618466400000|2021-04-15 06:00:00|6208.4|6205.4|6213.2|6211.2|6213.4|6211.4|6207.1|6204.1|253
1618466700000|2021-04-15 06:05:00|6213.7|6211.7|6213.7|6211.7|6214.4|6212.4|6211.9|6209.9|99
1618467000000|2021-04-15 06:10:00|6213.9|6211.9|6213.9|6211.9|6214.7|6212.7|6212.7|6210.7|65
1618467300000|2021-04-15 06:15:00|6214.2|6212.2|6216.7|6214.7|6217.2|6215.2|6213.9|6211.9|385
1618467600000|2021-04-15 06:20:00|6216.4|6214.4|6216.9|6214.9|6218.4|6216.4|6216.4|6214.4|93
1618467900000|2021-04-15 06:25:00|6217.2|6215.2|6216.4|6214.4|6217.9|6215.9|6216.4|6214.4|38
1618468200000|2021-04-15 06:30:00|6216.2|6214.2|6216.4|6214.4|6216.7|6214.7|6214.9|6212.9|25
1618468500000|2021-04-15 06:35:00|6216.2|6214.2|6217.4|6215.4|6217.7|6215.7|6214.9|6212.9|45
1618468800000|2021-04-15 06:40:00|6217.7|6215.7|6218.4|6216.4|6218.9|6216.9|6216.7|6214.7|125
1618469100000|2021-04-15 06:45:00|6218.7|6216.7|6218.9|6216.9|6219.9|6217.9|6218.7|6216.7|33
1618469400000|2021-04-15 06:50:00|6219.2|6217.2|6218.9|6216.9|6220.4|6218.4|6218.9|6216.9|93
1618469700000|2021-04-15 06:55:00|6219.2|6217.2|6221.4|6219.4|6221.4|6219.4|6218.2|6216.2|167
1618470000000|2021-04-15 07:00:00|6220.9|6219.9|6218.9|6217.9|6221.4|6220.4|6215.9|6214.9|1051
1618470300000|2021-04-15 07:05:00|6219.4|6218.4|6218.2|6217.2|6221.7|6220.7|6215.2|6214.2|766
1618470600000|2021-04-15 07:10:00|6217.9|6216.9|6212.9|6211.9|6218.2|6217.2|6210.7|6209.7|787
1618470900000|2021-04-15 07:15:00|6212.7|6211.7|6212.9|6211.9|6214.9|6213.9|6211.7|6210.7|409
1618471200000|2021-04-15 07:20:00|6212.7|6211.7|6211.2|6210.2|6214.4|6213.4|6209.4|6208.4|592
1618471500000|2021-04-15 07:25:00|6211.4|6210.4|6214.4|6213.4|6214.9|6213.9|6210.2|6209.2|326
1618471800000|2021-04-15 07:30:00|6214.7|6213.7|6214.2|6213.2|6217.7|6216.7|6213.7|6212.7|370
1618472100000|2021-04-15 07:35:00|6214.4|6213.4|6215.9|6214.9|6216.9|6215.9|6211.4|6210.4|510
1618472400000|2021-04-15 07:40:00|6216.1|6215.1|6217.6|6216.6|6218.9|6217.9|6215.9|6214.9|250
1618472700000|2021-04-15 07:45:00|6217.9|6216.9|6220.1|6219.1|6220.1|6219.1|6217.9|6216.9|274
1618473000000|2021-04-15 07:50:00|6220.4|6219.4|6217.9|6216.9|6220.9|6219.9|6217.9|6216.9|272
1618473300000|2021-04-15 07:55:00|6218.1|6217.1|6219.9|6218.9|6222.4|6221.4|6218.1|6217.1|2899
1618473600000|2021-04-15 08:00:00|6220.1|6219.1|6220.1|6219.1|6222.9|6221.9|6218.9|6217.9|303
1618473900000|2021-04-15 08:05:00|6220.4|6219.4|6218.4|6217.4|6220.4|6219.4|6216.4|6215.4|2233
1618474200000|2021-04-15 08:10:00|6218.6|6217.6|6218.9|6217.9|6219.4|6218.4|6217.4|6216.4|862
1618474500000|2021-04-15 08:15:00|6219.1|6218.1|6222.9|6221.9|6223.6|6222.6|6218.4|6217.4|125
1618474800000|2021-04-15 08:20:00|6222.6|6221.6|6222.9|6221.9|6223.1|6222.1|6221.4|6220.4|243
1618475100000|2021-04-15 08:25:00|6223.1|6222.1|6220.9|6219.9|6223.4|6222.4|6220.1|6219.1|227
1618475400000|2021-04-15 08:30:00|6221.4|6220.4|6228.6|6227.6|6228.6|6227.6|6220.9|6219.9|782
1618475700000|2021-04-15 08:35:00|6228.9|6227.9|6228.9|6227.9|6229.4|6228.4|6227.1|6226.1|162
1618476000000|2021-04-15 08:40:00|6228.4|6227.4|6227.1|6226.1|6229.4|6228.4|6226.9|6225.9|1188
1618476300000|2021-04-15 08:45:00|6227.6|6226.6|6226.6|6225.6|6228.1|6227.1|6226.1|6225.1|99
1618476600000|2021-04-15 08:50:00|6226.9|6225.9|6225.4|6224.4|6227.4|6226.4|6224.4|6223.4|306
1618476900000|2021-04-15 08:55:00|6225.1|6224.1|6226.6|6225.6|6227.9|6226.9|6224.6|6223.6|666
1618477200000|2021-04-15 09:00:00|6226.9|6225.9|6226.4|6225.4|6226.9|6225.9|6224.9|6223.9|107
1618477500000|2021-04-15 09:05:00|6226.6|6225.6|6227.4|6226.4|6229.1|6228.1|6226.6|6225.6|369
1618477800000|2021-04-15 09:10:00|6227.1|6226.1|6228.9|6227.9|6228.9|6227.9|6227.1|6226.1|737
1618478100000|2021-04-15 09:15:00|6229.1|6228.1|6225.1|6224.1|6229.9|6228.9|6224.9|6223.9|437
1618478400000|2021-04-15 09:20:00|6225.4|6224.4|6227.9|6226.9|6227.9|6226.9|6223.6|6222.6|2305
1618478700000|2021-04-15 09:25:00|6227.6|6226.6|6227.1|6226.1|6227.9|6226.9|6225.9|6224.9|117
1618479000000|2021-04-15 09:30:00|6226.9|6225.9|6227.9|6226.9|6228.4|6227.4|6226.4|6225.4|274
1618479300000|2021-04-15 09:35:00|6227.6|6226.6|6225.6|6224.6|6227.6|6226.6|6225.4|6224.4|110
1618479600000|2021-04-15 09:40:00|6225.4|6224.4|6225.1|6224.1|6226.4|6225.4|6224.1|6223.1|141
1618479900000|2021-04-15 09:45:00|6225.4|6224.4|6222.4|6221.4|6225.9|6224.9|6221.6|6220.6|2426
1618480200000|2021-04-15 09:50:00|6222.1|6221.1|6222.1|6221.1|6223.1|6222.1|6220.1|6219.1|197
1618480500000|2021-04-15 09:55:00|6221.6|6220.6|6223.6|6222.6|6225.4|6224.4|6221.6|6220.6|87
1618480800000|2021-04-15 10:00:00|6223.4|6222.4|6223.9|6222.9|6224.4|6223.4|6222.4|6221.4|124
1618481100000|2021-04-15 10:05:00|6224.1|6223.1|6224.1|6223.1|6224.6|6223.6|6223.4|6222.4|305
1618481400000|2021-04-15 10:10:00|6223.9|6222.9|6222.9|6221.9|6224.6|6223.6|6222.6|6221.6|1379
1618481700000|2021-04-15 10:15:00|6223.1|6222.1|6222.4|6221.4|6223.4|6222.4|6222.1|6221.1|96
1618482000000|2021-04-15 10:20:00|6222.6|6221.6|6223.4|6222.4|6223.4|6222.4|6221.6|6220.6|123
1618482300000|2021-04-15 10:25:00|6223.6|6222.6|6224.1|6223.1|6224.4|6223.4|6222.9|6221.9|92
1618482600000|2021-04-15 10:30:00|6223.9|6222.9|6224.6|6223.6|6225.6|6224.6|6223.9|6222.9|101
1618482900000|2021-04-15 10:35:00|6224.4|6223.4|6223.4|6222.4|6225.4|6224.4|6221.9|6220.9|218
1618483200000|2021-04-15 10:40:00|6223.6|6222.6|6222.4|6221.4|6223.6|6222.6|6222.1|6221.1|256
1618483500000|2021-04-15 10:45:00|6222.6|6221.6|6224.4|6223.4|6224.4|6223.4|6221.9|6220.9|461
1618483800000|2021-04-15 10:50:00|6224.1|6223.1|6226.1|6225.1|6226.4|6225.4|6223.4|6222.4|146
1618484100000|2021-04-15 10:55:00|6226.4|6225.4|6228.6|6227.6|6228.9|6227.9|6226.1|6225.1|183
1618484400000|2021-04-15 11:00:00|6228.9|6227.9|6228.6|6227.6|6229.4|6228.4|6227.9|6226.9|87
1618484700000|2021-04-15 11:05:00|6228.4|6227.4|6225.9|6224.9|6228.9|6227.9|6225.6|6224.6|399
1618485000000|2021-04-15 11:10:00|6225.6|6224.6|6223.6|6222.6|6225.6|6224.6|6223.4|6222.4|611
1618485300000|2021-04-15 11:15:00|6223.4|6222.4|6225.1|6224.1|6225.4|6224.4|6221.4|6220.4|98
1618485600000|2021-04-15 11:20:00|6224.9|6223.9|6223.1|6222.1|6225.4|6224.4|6222.9|6221.9|1086
1618485900000|2021-04-15 11:25:00|6222.9|6221.9|6222.9|6221.9|6223.1|6222.1|6221.4|6220.4|85
1618486200000|2021-04-15 11:30:00|6222.6|6221.6|6221.6|6220.6|6222.9|6221.9|6221.4|6220.4|39
1618486500000|2021-04-15 11:35:00|6221.4|6220.4|6223.1|6222.1|6223.6|6222.6|6221.1|6220.1|169
1618486800000|2021-04-15 11:40:00|6223.5|6222.5|6226.5|6225.5|6226.5|6225.5|6223.3|6222.3|663
1618487100000|2021-04-15 11:45:00|6226.8|6225.8|6227.5|6226.5|6228.3|6227.3|6226|6225|700
1618487400000|2021-04-15 11:50:00|6227.8|6226.8|6229.8|6228.8|6229.8|6228.8|6227.8|6226.8|87
1618487700000|2021-04-15 11:55:00|6230.3|6229.3|6230.3|6229.3|6230.3|6229.3|6229.5|6228.5|59
1618488000000|2021-04-15 12:00:00|6230|6229|6230|6229|6231.3|6230.3|6229.8|6228.8|114
1618488300000|2021-04-15 12:05:00|6230.3|6229.3|6232.3|6231.3|6232.5|6231.5|6230.3|6229.3|331
1618488600000|2021-04-15 12:10:00|6232|6231|6229.8|6228.8|6232|6231|6229.3|6228.3|172
1618488900000|2021-04-15 12:15:00|6229.5|6228.5|6233.3|6232.3|6233.5|6232.5|6229.5|6228.5|606
1618489200000|2021-04-15 12:20:00|6233.5|6232.5|6235|6234|6235.8|6234.8|6232.3|6231.3|3611
1618489500000|2021-04-15 12:25:00|6235.3|6234.3|6237.8|6236.8|6237.8|6236.8|6234.8|6233.8|342
1618489800000|2021-04-15 12:30:00|6238|6237|6236.8|6235.8|6240.5|6239.5|6236.3|6235.3|1503
1618490100000|2021-04-15 12:35:00|6236.3|6235.3|6235.3|6234.3|6236.8|6235.8|6233.8|6232.8|150
1618490400000|2021-04-15 12:40:00|6235.8|6234.8|6237.3|6236.3|6237.8|6236.8|6235.3|6234.3|151
1618490700000|2021-04-15 12:45:00|6237|6236|6237|6236|6238.8|6237.8|6235.5|6234.5|326
1618491000000|2021-04-15 12:50:00|6236.8|6235.8|6237.5|6236.5|6238.3|6237.3|6236.3|6235.3|70
1618491300000|2021-04-15 12:55:00|6237.8|6236.8|6241.3|6240.3|6241.8|6240.8|6237.5|6236.5|184
1618491600000|2021-04-15 13:00:00|6240.8|6239.8|6238.3|6237.3|6241.5|6240.5|6237.8|6236.8|303
1618491900000|2021-04-15 13:05:00|6237.8|6236.8|6237.5|6236.5|6238.8|6237.8|6236.3|6235.3|192
1618492200000|2021-04-15 13:10:00|6237.3|6236.3|6239.5|6238.5|6240.3|6239.3|6236.8|6235.8|208
1618492500000|2021-04-15 13:15:00|6239.3|6238.3|6239|6238|6240.5|6239.5|6238.8|6237.8|146
1618492800000|2021-04-15 13:20:00|6239.3|6238.3|6236.3|6235.3|6239.3|6238.3|6235.5|6234.5|187
1618493100000|2021-04-15 13:25:00|6235.8|6234.8|6236.3|6235.3|6236.8|6235.8|6235.3|6234.3|208
1618493400000|2021-04-15 13:30:00|6235.8|6234.8|6232.3|6231.3|6236.3|6235.3|6231.3|6230.3|646
1618493700000|2021-04-15 13:35:00|6232|6231|6232.8|6231.8|6233.8|6232.8|6232|6231|271
1618494000000|2021-04-15 13:40:00|6233|6232|6231|6230|6234.3|6233.3|6230.8|6229.8|357
1618494300000|2021-04-15 13:45:00|6230.8|6229.8|6230|6229|6231.8|6230.8|6229.3|6228.3|559
1618494600000|2021-04-15 13:50:00|6230.3|6229.3|6232.3|6231.3|6232.3|6231.3|6229.8|6228.8|444
1618494900000|2021-04-15 13:55:00|6232|6231|6234.3|6233.3|6234.8|6233.8|6231.8|6230.8|336
1618495200000|2021-04-15 14:00:00|6235.3|6234.3|6230.3|6229.3|6235.8|6234.8|6230.3|6229.3|293
1618495500000|2021-04-15 14:05:00|6230.5|6229.5|6232.8|6231.8|6233|6232|6229.3|6228.3|296
1618495800000|2021-04-15 14:10:00|6233|6232|6231.8|6230.8|6233.3|6232.3|6230|6229|375
1618496100000|2021-04-15 14:15:00|6232.3|6231.3|6231|6230|6233.8|6232.8|6230.1|6229.1|365
1618496400000|2021-04-15 14:20:00|6231.3|6230.3|6233.3|6232.3|6235.3|6234.3|6230.5|6229.5|1449
1618496700000|2021-04-15 14:25:00|6233.5|6232.5|6239.3|6238.3|6239.3|6238.3|6232.8|6231.8|1033
1618497000000|2021-04-15 14:30:00|6239|6238|6238.5|6237.5|6240.5|6239.5|6237.8|6236.8|341
1618497300000|2021-04-15 14:35:00|6238.3|6237.3|6238.3|6237.3|6239.3|6238.3|6237.5|6236.5|493
1618497600000|2021-04-15 14:40:00|6238.5|6237.5|6240.8|6239.8|6240.8|6239.8|6237.3|6236.3|383
1618497900000|2021-04-15 14:45:00|6241.3|6240.3|6241|6240|6241.8|6240.8|6239.3|6238.3|1491
1618498200000|2021-04-15 14:50:00|6240.8|6239.8|6243.8|6242.8|6243.8|6242.8|6240.8|6239.8|968
1618498500000|2021-04-15 14:55:00|6244|6243|6244.3|6243.3|6244.8|6243.8|6241.8|6240.8|615
1618498800000|2021-04-15 15:00:00|6244.5|6243.5|6241.8|6240.8|6245.8|6244.8|6241.3|6240.3|603
1618499100000|2021-04-15 15:05:00|6241.5|6240.5|6240.8|6239.8|6242|6241|6240.3|6239.3|193
1618499400000|2021-04-15 15:10:00|6240.5|6239.5|6238.5|6237.5|6240.8|6239.8|6238.3|6237.3|233
1618499700000|2021-04-15 15:15:00|6238.3|6237.3|6237.8|6236.8|6238.5|6237.5|6236.8|6235.8|266
1618500000000|2021-04-15 15:20:00|6238|6237|6237.8|6236.8|6239.3|6238.3|6237.3|6236.3|325
1618500300000|2021-04-15 15:25:00|6237.3|6236.3|6236.8|6235.8|6238.3|6237.3|6233.8|6232.8|1288
1618500600000|2021-04-15 15:30:00|6237.3|6235.3|6237.5|6235.5|6238.8|6236.8|6232.8|6230.8|2278
1618500900000|2021-04-15 15:35:00|6237.3|6235.3|6237.8|6235.8|6239|6237|6234.8|6232.8|1280
1618501200000|2021-04-15 15:40:00|6237.3|6235.3|6239|6237|6239.3|6237.3|6236.5|6234.5|1555
1618501500000|2021-04-15 15:45:00|6239.3|6237.3|6240|6238|6240.3|6238.3|6238.8|6236.8|163
1618501800000|2021-04-15 15:50:00|6240.3|6238.3|6240.8|6238.8|6240.8|6238.8|6239.5|6237.5|277
1618502100000|2021-04-15 15:55:00|6240.5|6238.5|6240.8|6238.8|6240.8|6238.8|6239.3|6237.3|213
1618502400000|2021-04-15 16:00:00|6240.5|6238.5|6234.8|6232.8|6241.3|6239.3|6234.3|6232.3|654
1618502700000|2021-04-15 16:05:00|6235|6233|6237.3|6235.3|6237.8|6235.8|6233.8|6231.8|165
1618503000000|2021-04-15 16:10:00|6237.5|6235.5|6237.8|6235.8|6238.8|6236.8|6235.8|6233.8|68
1618503300000|2021-04-15 16:15:00|6238|6236|6239|6237|6239.8|6237.8|6238|6236|126
1618503600000|2021-04-15 16:20:00|6238.8|6236.8|6239.8|6237.8|6240.3|6238.3|6238.3|6236.3|101
1618503900000|2021-04-15 16:25:00|6239.5|6237.5|6238.8|6236.8|6239.8|6237.8|6238|6236|76
1618504200000|2021-04-15 16:30:00|6238.5|6236.5|6237.5|6235.5|6238.8|6236.8|6237.3|6235.3|210
1618504500000|2021-04-15 16:35:00|6237.8|6235.8|6236.8|6234.8|6237.8|6235.8|6236.3|6234.3|129
1618504800000|2021-04-15 16:40:00|6236.5|6234.5|6236.5|6234.5|6237|6235|6235.8|6233.8|68
1618505100000|2021-04-15 16:45:00|6236.3|6234.3|6235.5|6233.5|6236.8|6234.8|6235.3|6233.3|33
1618505400000|2021-04-15 16:50:00|6235.8|6233.8|6237|6235|6237.8|6235.8|6235.3|6233.3|36
1618505700000|2021-04-15 16:55:00|6236.8|6234.8|6237.3|6235.3|6238.5|6236.5|6236.8|6234.8|30
1618506000000|2021-04-15 17:00:00|6237.8|6235.8|6237|6235|6238.3|6236.3|6235|6233|490
1618506300000|2021-04-15 17:05:00|6236.8|6234.8|6233.5|6231.5|6237.5|6235.5|6232.5|6230.5|34
1618506600000|2021-04-15 17:10:00|6233.3|6231.3|6233|6231|6234.8|6232.8|6232.8|6230.8|11
1618506900000|2021-04-15 17:15:00|6232.8|6230.8|6234.3|6232.3|6235.5|6233.5|6232.8|6230.8|18
1618507200000|2021-04-15 17:20:00|6234.5|6232.5|6235.8|6233.8|6236.3|6234.3|6233.3|6231.3|10
1618507500000|2021-04-15 17:25:00|6236|6234|6235|6233|6236.3|6234.3|6234.5|6232.5|23
1618507800000|2021-04-15 17:30:00|6235.3|6233.3|6235.5|6233.5|6236|6234|6234.8|6232.8|22
1618508100000|2021-04-15 17:35:00|6235.3|6233.3|6235.8|6233.8|6235.8|6233.8|6234.5|6232.5|18
1618508400000|2021-04-15 17:40:00|6236|6234|6236.8|6234.8|6236.8|6234.8|6235.3|6233.3|29
1618508700000|2021-04-15 17:45:00|6236.5|6234.5|6234.8|6232.8|6236.8|6234.8|6234.5|6232.5|15
1618509000000|2021-04-15 17:50:00|6234.5|6232.5|6235|6233|6235|6233|6232.8|6230.8|23
1618509300000|2021-04-15 17:55:00|6234.8|6232.8|6235|6233|6235.8|6233.8|6233.8|6231.8|13
1618509600000|2021-04-15 18:00:00|6234.8|6232.8|6236.5|6234.5|6236.8|6234.8|6234|6232|16
1618509900000|2021-04-15 18:05:00|6236.8|6234.8|6235|6233|6237.8|6235.8|6234.3|6232.3|20
1618510200000|2021-04-15 18:10:00|6235.3|6233.3|6234.5|6232.5|6235.8|6233.8|6234.3|6232.3|8
1618510500000|2021-04-15 18:15:00|6234.8|6232.8|6235|6233|6237|6235|6234.5|6232.5|67
1618510800000|2021-04-15 18:20:00|6235.3|6233.3|6236.5|6234.5|6236.8|6234.8|6235|6233|5
1618511100000|2021-04-15 18:25:00|6236.8|6234.8|6237|6235|6237.8|6235.8|6236.3|6234.3|14
1618511400000|2021-04-15 18:30:00|6237.3|6235.3|6237.3|6235.3|6238|6236|6236.3|6234.3|16
1618511700000|2021-04-15 18:35:00|6237|6235|6237.3|6235.3|6237.8|6235.8|6236.5|6234.5|2
1618512000000|2021-04-15 18:40:00|6237|6235|6236.3|6234.3|6237.3|6235.3|6236|6234|6
1618512300000|2021-04-15 18:45:00|6236.8|6234.8|6235.3|6233.3|6236.8|6234.8|6234.8|6232.8|12
1618512600000|2021-04-15 18:50:00|6235.8|6233.8|6235.8|6233.8|6236.3|6234.3|6235.3|6233.3|11
1618512900000|2021-04-15 18:55:00|6235.3|6233.3|6235.5|6233.5|6235.8|6233.8|6234.5|6232.5|31
1618513200000|2021-04-15 19:00:00|6235.3|6233.3|6236.3|6234.3|6236.3|6234.3|6234.3|6232.3|156
1618513500000|2021-04-15 19:05:00|6235.8|6233.8|6235|6233|6235.8|6233.8|6234.5|6232.5|8
1618513800000|2021-04-15 19:10:00|6234.8|6232.8|6233.8|6231.8|6234.8|6232.8|6232.3|6230.3|12
1618514100000|2021-04-15 19:15:00|6234|6232|6234|6232|6234.5|6232.5|6232.8|6230.8|19
1618514400000|2021-04-15 19:20:00|6234.3|6232.3|6234.5|6232.5|6234.8|6232.8|6233|6231|27
1618514700000|2021-04-15 19:25:00|6234.3|6232.3|6234|6232|6234.8|6232.8|6233.3|6231.3|19
1618515000000|2021-04-15 19:30:00|6234.3|6232.3|6235.8|6233.8|6236.3|6234.3|6234|6232|41
1618515300000|2021-04-15 19:35:00|6235.5|6233.5|6236.3|6234.3|6237|6235|6235.3|6233.3|15
1618515600000|2021-04-15 19:40:00|6236.5|6234.5|6238.8|6236.8|6238.8|6236.8|6236.3|6234.3|27
1618515900000|2021-04-15 19:45:00|6238.3|6236.3|6240.8|6238.8|6241.5|6239.5|6237.5|6235.5|61
1618516200000|2021-04-15 19:50:00|6240.3|6238.3|6237.5|6235.5|6241.8|6239.8|6237.5|6235.5|203
1618516500000|2021-04-15 19:55:00|6237.8|6235.8|6242.5|6240.5|6242.5|6240.5|6237.8|6235.8|204
1618516800000|2021-04-15 20:00:00|6244|6240|6243.5|6239.5|6244.2|6240.2|6241.9|6237.9|0
1618517100000|2021-04-15 20:05:00|6243.4|6239.4|6243.1|6239.1|6243.4|6239.4|6242.8|6238.8|0
1618517400000|2021-04-15 20:10:00|6242.8|6238.8|6239.8|6235.8|6243.1|6239.1|6239.2|6235.2|0
1618517700000|2021-04-15 20:15:00|6239.9|6235.9|6240.8|6236.8|6241.1|6237.1|6239.8|6235.8|0
1618518000000|2021-04-15 20:20:00|6240.7|6236.7|6240.3|6236.3|6240.8|6236.8|6240.2|6236.2|0
1618518300000|2021-04-15 20:25:00|6240.4|6236.4|6240.3|6236.3|6240.4|6236.4|6239.9|6235.9|0
1618518600000|2021-04-15 20:30:00|6240.1|6236.1|6240.3|6236.3|6240.7|6236.7|6239.5|6235.5|0
1618518900000|2021-04-15 20:35:00|6240.4|6236.4|6242.3|6238.3|6242.3|6238.3|6240.3|6236.3|0
1618519200000|2021-04-15 20:40:00|6242.4|6238.4|6240|6236|6243.1|6239.1|6240|6236|0
1618519500000|2021-04-15 20:45:00|6240.1|6236.1|6242.1|6238.1|6242.1|6238.1|6239.7|6235.7|0
1618519800000|2021-04-15 20:50:00|6242|6238|6240|6236|6242|6238|6239.1|6235.1|0
1618520100000|2021-04-15 20:55:00|6239.7|6235.7|6241.6|6237.6|6242.1|6238.1|6239.7|6235.7|0
1618520400000|2021-04-15 21:00:00|6241.4|6237.4|6241.8|6237.8|6242|6238|6241.3|6237.3|0
1618520700000|2021-04-15 21:05:00|6243.1|6239.1|6242.5|6238.5|6243.1|6239.1|6242.5|6238.5|0
1618521000000|2021-04-15 21:10:00|6242.8|6238.8|6242.8|6238.8|6242.8|6238.8|6242.4|6238.4|0
1618521300000|2021-04-15 21:15:00|6242.7|6238.7|6242.4|6238.4|6242.7|6238.7|6242.4|6238.4|0
1618521600000|2021-04-15 21:20:00|6242.3|6238.3|6242.4|6238.4|6242.7|6238.7|6242.3|6238.3|0
1618521900000|2021-04-15 21:25:00|6242.3|6238.3|6242.3|6238.3|6242.4|6238.4|6242.3|6238.3|0
1618522200000|2021-04-15 21:30:00|6242.1|6238.1|6242.3|6238.3|6242.3|6238.3|6242.1|6238.1|0
1618522500000|2021-04-15 21:35:00|6242.1|6238.1|6242.5|6238.5|6242.5|6238.5|6242.1|6238.1|0
1618522800000|2021-04-15 21:40:00|6242.4|6238.4|6242.4|6238.4|6242.4|6238.4|6242.4|6238.4|0
1618523100000|2021-04-15 21:45:00|6242.5|6238.5|6242.4|6238.4|6242.5|6238.5|6242.3|6238.3|0
1618523700000|2021-04-15 21:55:00|6242.5|6238.5|6242.2|6238.2|6242.5|6238.5|6242.2|6238.2|0
1618524000000|2021-04-15 22:00:00|6241.6|6237.6|6240.2|6236.2|6241.6|6237.6|6238.9|6234.9|0
1618524300000|2021-04-15 22:05:00|6240.5|6236.5|6240.8|6236.8|6241.2|6237.2|6239.9|6235.9|0
1618524600000|2021-04-15 22:10:00|6240.7|6236.7|6242.2|6238.2|6242.8|6238.8|6240.5|6236.5|0
1618524900000|2021-04-15 22:15:00|6242.3|6238.3|6242.6|6238.6|6242.8|6238.8|6242.3|6238.3|0
1618525200000|2021-04-15 22:20:00|6242.9|6238.9|6242|6238|6242.9|6238.9|6241.6|6237.6|0
1618525500000|2021-04-15 22:25:00|6241.9|6237.9|6242.4|6238.4|6242.4|6238.4|6241.6|6237.6|0
1618525800000|2021-04-15 22:30:00|6242.3|6238.3|6241.8|6237.8|6242.4|6238.4|6241.4|6237.4|0
1618526100000|2021-04-15 22:35:00|6241.7|6237.7|6241.4|6237.4|6241.8|6237.8|6241|6237|0
1618526400000|2021-04-15 22:40:00|6241.5|6237.5|6241.4|6237.4|6241.8|6237.8|6241.4|6237.4|0
1618526700000|2021-04-15 22:45:00|6241.5|6237.5|6242.1|6238.1|6242.1|6238.1|6241.4|6237.4|0
1618527000000|2021-04-15 22:50:00|6242.4|6238.4|6242.4|6238.4|6242.4|6238.4|6242.1|6238.1|0
1618527300000|2021-04-15 22:55:00|6242.3|6238.3|6241.8|6237.8|6242.3|6238.3|6241.8|6237.8|0
1618527600000|2021-04-15 23:00:00|6242.1|6238.1|6242.1|6238.1|6242.4|6238.4|6242.1|6238.1|0
1618527900000|2021-04-15 23:05:00|6242|6238|6242.1|6238.1|6242.2|6238.2|6241.8|6237.8|0
1618528200000|2021-04-15 23:10:00|6242.4|6238.4|6242.1|6238.1|6242.4|6238.4|6242.1|6238.1|0
1618528500000|2021-04-15 23:15:00|6241.6|6238.6|6241.9|6238.9|6242.2|6239.2|6241.6|6238.6|0
1618528800000|2021-04-15 23:20:00|6242.2|6239.2|6242.2|6239.2|6242.5|6239.5|6242|6239|0
1618529100000|2021-04-15 23:25:00|6242.1|6239.1|6242|6239|6242.1|6239.1|6241.6|6238.6|0
1618529400000|2021-04-15 23:30:00|6241.9|6238.9|6242.4|6239.4|6242.4|6239.4|6241.7|6238.7|0
1618529700000|2021-04-15 23:35:00|6242.5|6239.5|6241.8|6238.8|6242.7|6239.7|6241.8|6238.8|0
1618530000000|2021-04-15 23:40:00|6241.7|6238.7|6241.8|6238.8|6242.1|6239.1|6241.7|6238.7|0
1618530300000|2021-04-15 23:45:00|6241.7|6238.7|6242.7|6239.7|6242.7|6239.7|6241.5|6238.5|0
1618530600000|2021-04-15 23:50:00|6242.4|6239.4|6241.8|6238.8|6243.2|6240.2|6241.8|6238.8|0
1618530900000|2021-04-15 23:55:00|6242|6239|6241.5|6238.5|6242.1|6239.1|6241.2|6238.2|0
1618531200000|2021-04-16 00:00:00|6241.4|6238.4|6240.1|6237.1|6241.5|6238.5|6238.5|6235.5|0
1618531500000|2021-04-16 00:05:00|6239.8|6236.8|6238.6|6235.6|6240.1|6237.1|6238.6|6235.6|0
1618531800000|2021-04-16 00:10:00|6238.9|6235.9|6236.9|6233.9|6238.9|6235.9|6236.9|6233.9|0
1618532100000|2021-04-16 00:15:00|6237|6234|6240.8|6237.8|6240.8|6237.8|6236.3|6233.3|0
1618532400000|2021-04-16 00:20:00|6240.2|6237.2|6239.7|6236.7|6240.8|6237.8|6239.2|6236.2|0
1618532700000|2021-04-16 00:25:00|6239.6|6236.6|6235.4|6232.4|6239.7|6236.7|6235.2|6232.2|0
1618533000000|2021-04-16 00:30:00|6235.7|6232.7|6236.9|6233.9|6238.5|6235.5|6235.7|6232.7|0
1618533300000|2021-04-16 00:35:00|6237|6234|6236.9|6233.9|6238.5|6235.5|6236.9|6233.9|0
1618533600000|2021-04-16 00:40:00|6237|6234|6238.3|6235.3|6238.4|6235.4|6235.4|6232.4|0
1618533900000|2021-04-16 00:45:00|6238.4|6235.4|6233.9|6230.9|6238.4|6235.4|6233.9|6230.9|0
1618534200000|2021-04-16 00:50:00|6234.4|6231.4|6235.4|6232.4|6235.4|6232.4|6233.9|6230.9|0
1618534500000|2021-04-16 00:55:00|6235.3|6232.3|6235.4|6232.4|6235.4|6232.4|6233.8|6230.8|0
1618534800000|2021-04-16 01:00:00|6235.3|6232.3|6235.4|6232.4|6235.4|6232.4|6233.9|6230.9|0
1618535100000|2021-04-16 01:05:00|6235.3|6232.3|6235.3|6232.3|6235.3|6232.3|6233.8|6230.8|0
1618535400000|2021-04-16 01:10:00|6235.4|6232.4|6234|6231|6235.4|6232.4|6234|6231|0
1618535700000|2021-04-16 01:15:00|6235.4|6232.4|6233.8|6230.8|6235.4|6232.4|6233.8|6230.8|0
1618536000000|2021-04-16 01:20:00|6233.9|6230.9|6233.8|6230.8|6234|6231|6233.8|6230.8|0
1618536300000|2021-04-16 01:25:00|6233.9|6230.9|6233.8|6230.8|6233.9|6230.9|6232.3|6229.3|0
1618536600000|2021-04-16 01:30:00|6233.2|6230.2|6233.9|6230.9|6233.9|6230.9|6232.3|6229.3|0
1618536900000|2021-04-16 01:35:00|6233.4|6230.4|6235.5|6232.5|6235.5|6232.5|6232.5|6229.5|0
1618537200000|2021-04-16 01:40:00|6235.4|6232.4|6232.4|6229.4|6235.5|6232.5|6232.4|6229.4|0
1618537500000|2021-04-16 01:45:00|6232.1|6229.1|6234|6231|6234.1|6231.1|6231|6228|0
1618537800000|2021-04-16 01:50:00|6234.1|6231.1|6234|6231|6235.5|6232.5|6232.5|6229.5|0
1618538100000|2021-04-16 01:55:00|6234.3|6231.3|6235.4|6232.4|6235.5|6232.5|6234|6231|0
1618538400000|2021-04-16 02:00:00|6235.5|6232.5|6233.2|6230.2|6235.5|6232.5|6232.4|6229.4|0
1618538700000|2021-04-16 02:05:00|6233|6230|6232.2|6229.2|6233.8|6230.8|6232.2|6229.2|0
1618539000000|2021-04-16 02:10:00|6232.3|6229.3|6235.1|6232.1|6235.1|6232.1|6232.2|6229.2|0
1618539300000|2021-04-16 02:15:00|6234.6|6231.6|6235.2|6232.2|6236.7|6233.7|6233.7|6230.7|0
1618539600000|2021-04-16 02:20:00|6235.8|6232.8|6236.6|6233.6|6236.7|6233.7|6235.2|6232.2|0
1618539900000|2021-04-16 02:25:00|6236.5|6233.5|6236.5|6233.5|6236.6|6233.6|6235.1|6232.1|0
1618540200000|2021-04-16 02:30:00|6236.6|6233.6|6236.6|6233.6|6236.6|6233.6|6235|6232|0
1618540500000|2021-04-16 02:35:00|6236.5|6233.5|6236.6|6233.6|6238.1|6235.1|6235.8|6232.8|0
1618540800000|2021-04-16 02:40:00|6236.5|6233.5|6235.1|6232.1|6236.5|6233.5|6235|6232|0
1618541100000|2021-04-16 02:45:00|6235.6|6232.6|6236.5|6233.5|6236.6|6233.6|6235.6|6232.6|0
1618541400000|2021-04-16 02:50:00|6236.4|6233.4|6236.4|6233.4|6236.5|6233.5|6235|6232|0
1618541700000|2021-04-16 02:55:00|6236.5|6233.5|6236.5|6233.5|6236.5|6233.5|6236.5|6233.5|0
1618542000000|2021-04-16 03:00:00|6237|6234|6238|6235|6238|6235|6237|6234|0
1618542300000|2021-04-16 03:05:00|6237.9|6234.9|6237.9|6234.9|6238|6235|6237.9|6234.9|0
1618542600000|2021-04-16 03:10:00|6238|6235|6236.6|6233.6|6238|6235|6236.5|6233.5|0
1618542900000|2021-04-16 03:15:00|6236.5|6233.5|6238|6235|6238|6235|6236.5|6233.5|0
1618543200000|2021-04-16 03:20:00|6238.1|6235.1|6238.2|6235.2|6238.2|6235.2|6238|6235|0
1618543500000|2021-04-16 03:25:00|6238.7|6235.7|6238.1|6235.1|6239.6|6236.6|6238.1|6235.1|0
1618543800000|2021-04-16 03:30:00|6238.6|6235.6|6240.9|6237.9|6240.9|6237.9|6238.6|6235.6|0
1618544100000|2021-04-16 03:35:00|6240.3|6237.3|6239.4|6236.4|6240.9|6237.9|6239.4|6236.4|0
1618544400000|2021-04-16 03:40:00|6239.7|6236.7|6239.4|6236.4|6240.8|6237.8|6239.3|6236.3|0
1618544700000|2021-04-16 03:45:00|6239.3|6236.3|6237.9|6234.9|6239.3|6236.3|6237.9|6234.9|0
1618545300000|2021-04-16 03:55:00|6238|6235|6237.9|6234.9|6238|6235|6237.9|6234.9|0
1618545600000|2021-04-16 04:00:00|6237.3|6234.3|6237.9|6234.9|6237.9|6234.9|6236.4|6233.4|0
1618545900000|2021-04-16 04:05:00|6238|6235|6237.9|6234.9|6238|6235|6236.5|6233.5|0
1618546200000|2021-04-16 04:10:00|6237.4|6234.4|6237.9|6234.9|6237.9|6234.9|6236.5|6233.5|0
1618546500000|2021-04-16 04:15:00|6237.6|6234.6|6237.9|6234.9|6237.9|6234.9|6236.5|6233.5|0
1618546800000|2021-04-16 04:20:00|6238|6235|6237.9|6234.9|6238|6235|6237.9|6234.9|0
1618547100000|2021-04-16 04:25:00|6238|6235|6238|6235|6238|6235|6237.9|6234.9|0
1618547400000|2021-04-16 04:30:00|6238.1|6235.1|6238.2|6235.2|6238.2|6235.2|6238|6235|0
1618547700000|2021-04-16 04:35:00|6238.3|6235.3|6235.3|6232.3|6238.3|6235.3|6235.2|6232.2|0
1618548000000|2021-04-16 04:40:00|6235.8|6232.8|6236.6|6233.6|6236.7|6233.7|6235.8|6232.8|0
1618548300000|2021-04-16 04:45:00|6236.7|6233.7|6236.7|6233.7|6236.7|6233.7|6236.6|6233.6|0
1618548600000|2021-04-16 04:50:00|6236.8|6233.8|6238.2|6235.2|6238.2|6235.2|6236.8|6233.8|0
1618548900000|2021-04-16 04:55:00|6238.1|6235.1|6239.8|6236.8|6239.8|6236.8|6238.1|6235.1|0
1618549200000|2021-04-16 05:00:00|6239.7|6236.7|6239.8|6236.8|6239.8|6236.8|6239.7|6236.7|0
1618549500000|2021-04-16 05:05:00|6239.9|6236.9|6239.7|6236.7|6241.3|6238.3|6239.7|6236.7|0
1618549800000|2021-04-16 05:10:00|6239.6|6236.6|6239.6|6236.6|6239.7|6236.7|6238.2|6235.2|0
1618550100000|2021-04-16 05:15:00|6239.7|6236.7|6239.6|6236.6|6239.7|6236.7|6239.5|6236.5|0
1618550400000|2021-04-16 05:20:00|6240.1|6237.1|6241|6238|6241|6238|6239.6|6236.6|0
1618550700000|2021-04-16 05:25:00|6240.4|6237.4|6239.5|6236.5|6240.4|6237.4|6239.5|6236.5|0
1618551000000|2021-04-16 05:30:00|6239.4|6236.4|6239.5|6236.5|6239.5|6236.5|6239.4|6236.4|0
1618551300000|2021-04-16 05:35:00|6240.1|6237.1|6242.6|6239.6|6242.6|6239.6|6240.1|6237.1|0
1618551600000|2021-04-16 05:40:00|6242.5|6239.5|6244|6241|6244|6241|6242.5|6239.5|0
1618551900000|2021-04-16 05:45:00|6244.1|6241.1|6242.5|6239.5|6244.1|6241.1|6242.5|6239.5|0
1618552200000|2021-04-16 05:50:00|6242.4|6239.4|6245.4|6242.4|6245.4|6242.4|6242.4|6239.4|0
1618552500000|2021-04-16 05:55:00|6246|6243|6245.3|6242.3|6246.9|6243.9|6245.3|6242.3|0
1618552800000|2021-04-16 06:00:00|6244.9|6241.9|6239|6237|6244.9|6241.9|6236.3|6234.3|242
1618553100000|2021-04-16 06:05:00|6238.8|6236.8|6237.8|6235.8|6239.8|6237.8|6237|6235|161
1618553400000|2021-04-16 06:10:00|6237.5|6235.5|6237.5|6235.5|6239|6237|6237.3|6235.3|129
1618553700000|2021-04-16 06:15:00|6237.3|6235.3|6235.8|6233.8|6237.3|6235.3|6234.8|6232.8|82
1618554000000|2021-04-16 06:20:00|6236.3|6234.3|6232.8|6230.8|6236.3|6234.3|6232.3|6230.3|230
1618554300000|2021-04-16 06:25:00|6233|6231|6232.5|6230.5|6234|6232|6231.5|6229.5|118
1618554600000|2021-04-16 06:30:00|6232.3|6230.3|6233.8|6231.8|6234|6232|6231.3|6229.3|133
1618554900000|2021-04-16 06:35:00|6234|6232|6233.8|6231.8|6235.8|6233.8|6233|6231|81
1618555200000|2021-04-16 06:40:00|6233.5|6231.5|6233.3|6231.3|6234.5|6232.5|6233|6231|39
1618555500000|2021-04-16 06:45:00|6234|6232|6234.3|6232.3|6235|6233|6233.3|6231.3|48
1618555800000|2021-04-16 06:50:00|6234.5|6232.5|6235.8|6233.8|6236.8|6234.8|6234.3|6232.3|117
1618556100000|2021-04-16 06:55:00|6235.5|6233.5|6235.8|6233.8|6235.8|6233.8|6231.8|6229.8|128
1618556400000|2021-04-16 07:00:00|6236|6234|6240.5|6239.5|6241.3|6240.3|6227.8|6226.8|1855
1618556700000|2021-04-16 07:05:00|6241|6240|6247|6246|6247|6246|6240.3|6239.3|617
1618557000000|2021-04-16 07:10:00|6246.8|6245.8|6246.5|6245.5|6250.3|6249.3|6245|6244|756
1618557300000|2021-04-16 07:15:00|6246.8|6245.8|6247.5|6246.5|6250.8|6249.8|6244|6243|697
1618557600000|2021-04-16 07:20:00|6247.3|6246.3|6251.3|6250.3|6253|6252|6246.5|6245.5|574
1618557900000|2021-04-16 07:25:00|6251.5|6250.5|6248.8|6247.8|6254.3|6253.3|6248.8|6247.8|644
1618558200000|2021-04-16 07:30:00|6249|6248|6248.8|6247.8|6250.5|6249.5|6245.5|6244.5|535
1618558500000|2021-04-16 07:35:00|6249|6248|6249.8|6248.8|6252.3|6251.3|6248.8|6247.8|276
1618558800000|2021-04-16 07:40:00|6250|6249|6248|6247|6252|6251|6248|6247|327
1618559100000|2021-04-16 07:45:00|6248.2|6247.2|6252|6251|6252.5|6251.5|6246.2|6245.2|225
1618559400000|2021-04-16 07:50:00|6252.2|6251.2|6251|6250|6253.5|6252.5|6250.2|6249.2|361
1618559700000|2021-04-16 07:55:00|6250.7|6249.7|6247|6246|6251.5|6250.5|6245.2|6244.2|296
1618560000000|2021-04-16 08:00:00|6246.7|6245.7|6243|6242|6248.5|6247.5|6243|6242|350
1618560300000|2021-04-16 08:05:00|6243.2|6242.2|6247.5|6246.5|6248|6247|6243|6242|235
1618560600000|2021-04-16 08:10:00|6247.7|6246.7|6248.2|6247.2|6250|6249|6247.5|6246.5|173
1618560900000|2021-04-16 08:15:00|6248|6247|6246|6245|6249|6248|6246|6245|240
1618561200000|2021-04-16 08:20:00|6245.5|6244.5|6249.5|6248.5|6251|6250|6244.5|6243.5|404
1618561500000|2021-04-16 08:25:00|6249.2|6248.2|6248.5|6247.5|6249.2|6248.2|6244.5|6243.5|755
1618561800000|2021-04-16 08:30:00|6248.7|6247.7|6248.7|6247.7|6249.5|6248.5|6247.5|6246.5|251
1618562100000|2021-04-16 08:35:00|6248.5|6247.5|6250.5|6249.5|6250.5|6249.5|6247.2|6246.2|239
1618562400000|2021-04-16 08:40:00|6250.2|6249.2|6250.5|6249.5|6253.7|6252.7|6249.5|6248.5|433
1618562700000|2021-04-16 08:45:00|6250.2|6249.2|6251.7|6250.7|6252.5|6251.5|6249.7|6248.7|124
1618563000000|2021-04-16 08:50:00|6252|6251|6252|6251|6253|6252|6251|6250|212
1618563300000|2021-04-16 08:55:00|6251.7|6250.7|6252.5|6251.5|6252.5|6251.5|6250.5|6249.5|521
1618563600000|2021-04-16 09:00:00|6252.2|6251.2|6253|6252|6254|6253|6250.2|6249.2|595
1618563900000|2021-04-16 09:05:00|6253.2|6252.2|6255.2|6254.2|6255.7|6254.7|6252.5|6251.5|189
1618564200000|2021-04-16 09:10:00|6255|6254|6260.5|6259.5|6260.5|6259.5|6252.7|6251.7|701
1618564500000|2021-04-16 09:15:00|6261.5|6260.5|6255.5|6254.5|6263.5|6262.5|6254.5|6253.5|544
1618564800000|2021-04-16 09:20:00|6255.2|6254.2|6259|6258|6259.2|6258.2|6254|6253|275
1618565100000|2021-04-16 09:25:00|6258.5|6257.5|6265|6264|6265|6264|6258.5|6257.5|865
1618565400000|2021-04-16 09:30:00|6264.5|6263.5|6265.7|6264.7|6268.2|6267.2|6264.5|6263.5|515
1618565700000|2021-04-16 09:35:00|6266|6265|6271.5|6270.5|6272|6271|6265.5|6264.5|653
1618566000000|2021-04-16 09:40:00|6271.2|6270.2|6275.5|6274.5|6277.7|6276.7|6270|6269|737
1618566300000|2021-04-16 09:45:00|6275.2|6274.2|6279|6278|6280|6279|6274|6273|813
1618566600000|2021-04-16 09:50:00|6278|6277|6268.5|6267.5|6280.5|6279.5|6267.5|6266.5|1337
1618566900000|2021-04-16 09:55:00|6268.2|6267.2|6266|6265|6271|6270|6264|6263|1092
1618567200000|2021-04-16 10:00:00|6266.2|6265.2|6260|6259|6266.5|6265.5|6259.7|6258.7|607
1618567500000|2021-04-16 10:05:00|6260.2|6259.2|6260|6259|6265.2|6264.2|6259.5|6258.5|358
1618567800000|2021-04-16 10:10:00|6259.7|6258.7|6259|6258|6260.5|6259.5|6259|6258|1177
1618568100000|2021-04-16 10:15:00|6259.2|6258.2|6258.5|6257.5|6259.5|6258.5|6258|6257|421
1618568400000|2021-04-16 10:20:00|6258.2|6257.2|6258.7|6257.7|6260.5|6259.5|6257.2|6256.2|420
1618568700000|2021-04-16 10:25:00|6258.5|6257.5|6259.7|6258.7|6260|6259|6258.2|6257.2|412
1618569000000|2021-04-16 10:30:00|6259.5|6258.5|6255.5|6254.5|6260.5|6259.5|6255|6254|461
1618569300000|2021-04-16 10:35:00|6255.2|6254.2|6254|6253|6256|6255|6253.5|6252.5|183
1618569600000|2021-04-16 10:40:00|6254.2|6253.2|6252.2|6251.2|6254.2|6253.2|6251.2|6250.2|309
1618569900000|2021-04-16 10:45:00|6252|6251|6254.5|6253.5|6256.7|6255.7|6251.7|6250.7|409
1618570200000|2021-04-16 10:50:00|6254.2|6253.2|6254.2|6253.2|6254.5|6253.5|6252|6251|229
1618570500000|2021-04-16 10:55:00|6254.5|6253.5|6252.7|6251.7|6254.5|6253.5|6252.5|6251.5|132
1618570800000|2021-04-16 11:00:00|6252.2|6251.2|6251.5|6250.5|6253.2|6252.2|6250.5|6249.5|452
1618571100000|2021-04-16 11:05:00|6251.2|6250.2|6253.7|6252.7|6253.7|6252.7|6248.5|6247.5|277
1618571400000|2021-04-16 11:10:00|6254|6253|6254|6253|6254.2|6253.2|6252.5|6251.5|73
1618571700000|2021-04-16 11:15:00|6253.7|6252.7|6257|6256|6257.5|6256.5|6253.5|6252.5|219
1618572000000|2021-04-16 11:20:00|6257.2|6256.2|6256|6255|6257.5|6256.5|6255.5|6254.5|550
1618572300000|2021-04-16 11:25:00|6255.7|6254.7|6256.5|6255.5|6257|6256|6255.5|6254.5|79
1618572600000|2021-04-16 11:30:00|6256.7|6255.7|6259|6258|6259|6258|6256.5|6255.5|184
1618572900000|2021-04-16 11:35:00|6258.7|6257.7|6261|6260|6262|6261|6257.5|6256.5|254
1618573200000|2021-04-16 11:40:00|6261.2|6260.2|6262.4|6261.4|6263.4|6262.4|6259.7|6258.7|298
1618573500000|2021-04-16 11:45:00|6262.2|6261.2|6263.7|6262.7|6264.2|6263.2|6261.2|6260.2|177
1618573800000|2021-04-16 11:50:00|6263.9|6262.9|6260.7|6259.7|6264.4|6263.4|6260.7|6259.7|199
1618574100000|2021-04-16 11:55:00|6260.4|6259.4|6260.7|6259.7|6260.7|6259.7|6259.2|6258.2|132
1618574400000|2021-04-16 12:00:00|6260.4|6259.4|6261.2|6260.2|6262.7|6261.7|6259.9|6258.9|160
1618574700000|2021-04-16 12:05:00|6260.9|6259.9|6261.7|6260.7|6262.7|6261.7|6260.2|6259.2|109
1618575000000|2021-04-16 12:10:00|6261.9|6260.9|6264.4|6263.4|6264.7|6263.7|6261.9|6260.9|124
1618575300000|2021-04-16 12:15:00|6264.7|6263.7|6261.7|6260.7|6265.2|6264.2|6261.2|6260.2|145
1618575600000|2021-04-16 12:20:00|6261.9|6260.9|6263.2|6262.2|6263.4|6262.4|6261.2|6260.2|162
1618575900000|2021-04-16 12:25:00|6262.9|6261.9|6266.7|6265.7|6266.7|6265.7|6262.7|6261.7|162
1618576200000|2021-04-16 12:30:00|6266.4|6265.4|6267.2|6266.2|6267.2|6266.2|6265.2|6264.2|120
1618576500000|2021-04-16 12:35:00|6267.4|6266.4|6268.2|6267.2|6269.2|6268.2|6265.7|6264.7|201
1618576800000|2021-04-16 12:40:00|6268.4|6267.4|6267.7|6266.7|6268.4|6267.4|6266.7|6265.7|110
1618577100000|2021-04-16 12:45:00|6267.9|6266.9|6268.9|6267.9|6269.7|6268.7|6267.2|6266.2|350
1618577400000|2021-04-16 12:50:00|6268.7|6267.7|6269.7|6268.7|6269.9|6268.9|6268.2|6267.2|154
1618577700000|2021-04-16 12:55:00|6269.4|6268.4|6270.7|6269.7|6270.7|6269.7|6267.4|6266.4|391
1618578000000|2021-04-16 13:00:00|6270.2|6269.2|6269.7|6268.7|6271.2|6270.2|6268.7|6267.7|174
1618578300000|2021-04-16 13:05:00|6269.9|6268.9|6271.2|6270.2|6271.2|6270.2|6269.2|6268.2|196
1618578600000|2021-04-16 13:10:00|6271.4|6270.4|6269.9|6268.9|6271.7|6270.7|6269.2|6268.2|325
1618578900000|2021-04-16 13:15:00|6270.2|6269.2|6270.7|6269.7|6270.7|6269.7|6269.7|6268.7|152
1618579200000|2021-04-16 13:20:00|6269.9|6268.9|6270.9|6269.9|6270.9|6269.9|6268.2|6267.2|277
1618579500000|2021-04-16 13:25:00|6270.7|6269.7|6273.2|6272.2|6273.2|6272.2|6270.4|6269.4|302
1618579800000|2021-04-16 13:30:00|6273.7|6272.7|6275.2|6274.2|6276.2|6275.2|6273.7|6272.7|600
1618580100000|2021-04-16 13:35:00|6274.9|6273.9|6274.2|6273.2|6275.7|6274.7|6272.7|6271.7|1015
1618580400000|2021-04-16 13:40:00|6274.4|6273.4|6279.7|6278.7|6280.2|6279.2|6273.9|6272.9|530
1618580700000|2021-04-16 13:45:00|6279.2|6278.2|6279.4|6278.4|6282.4|6281.4|6277.7|6276.7|955
1618581000000|2021-04-16 13:50:00|6279.2|6278.2|6280.2|6279.2|6282.7|6281.7|6279.2|6278.2|895
1618581300000|2021-04-16 13:55:00|6280.4|6279.4|6281.7|6280.7|6284.2|6283.2|6279.7|6278.7|1106
1618581600000|2021-04-16 14:00:00|6281.4|6280.4|6286.2|6285.2|6286.7|6285.7|6279.4|6278.4|619
1618581900000|2021-04-16 14:05:00|6286.4|6285.4|6292.7|6291.7|6293.2|6292.2|6286.2|6285.2|604
1618582200000|2021-04-16 14:10:00|6291.9|6290.9|6288.6|6287.6|6294.4|6293.4|6287.9|6286.9|772
1618582500000|2021-04-16 14:15:00|6288.9|6287.9|6289.4|6288.4|6289.4|6288.4|6286.4|6285.4|328
1618582800000|2021-04-16 14:20:00|6289.1|6288.1|6295.9|6294.9|6296.4|6295.4|6288.9|6287.9|788
1618583100000|2021-04-16 14:25:00|6296.1|6295.1|6295.9|6294.9|6299.6|6298.6|6294.9|6293.9|554
1618583400000|2021-04-16 14:30:00|6296.1|6295.1|6292.4|6291.4|6300.4|6299.4|6292.1|6291.1|709
1618583700000|2021-04-16 14:35:00|6292.1|6291.1|6288.6|6287.6|6292.9|6291.9|6288.1|6287.1|509
1618584000000|2021-04-16 14:40:00|6288.9|6287.9|6287.9|6286.9|6289.4|6288.4|6286.9|6285.9|361
1618584300000|2021-04-16 14:45:00|6287.6|6286.6|6290.4|6289.4|6291.4|6290.4|6285.4|6284.4|2550
1618584600000|2021-04-16 14:50:00|6290.1|6289.1|6287.9|6286.9|6290.4|6289.4|6286.9|6285.9|198
1618584900000|2021-04-16 14:55:00|6288.1|6287.1|6288.4|6287.4|6290.4|6289.4|6287.9|6286.9|274
1618585200000|2021-04-16 15:00:00|6288.6|6287.6|6293.4|6292.4|6295.9|6294.9|6288.4|6287.4|705
1618585500000|2021-04-16 15:05:00|6293.6|6292.6|6292.9|6291.9|6293.9|6292.9|6291.9|6290.9|249
1618585800000|2021-04-16 15:10:00|6293.1|6292.1|6291.4|6290.4|6293.4|6292.4|6290.4|6289.4|1226
1618586100000|2021-04-16 15:15:00|6291.6|6290.6|6291.4|6290.4|6293.4|6292.4|6290.9|6289.9|463
1618586400000|2021-04-16 15:20:00|6291.1|6290.1|6290.9|6289.9|6292.4|6291.4|6289.4|6288.4|764
1618586700000|2021-04-16 15:25:00|6290.6|6289.6|6292.1|6291.1|6292.4|6291.4|6288.1|6287.1|1332
1618587000000|2021-04-16 15:30:00|6292.6|6290.6|6289.9|6287.9|6298.9|6296.9|6287.9|6285.9|4644
1618587300000|2021-04-16 15:35:00|6288.9|6286.9|6291.9|6289.9|6292.6|6290.6|6287.9|6285.9|1505
1618587600000|2021-04-16 15:40:00|6291.6|6289.6|6290.4|6288.4|6291.6|6289.6|6289.4|6287.4|397
1618587900000|2021-04-16 15:45:00|6290.6|6288.6|6291.9|6289.9|6292.4|6290.4|6289.4|6287.4|201
1618588200000|2021-04-16 15:50:00|6292.4|6290.4|6292.9|6290.9|6293.6|6291.6|6291.9|6289.9|244
1618588500000|2021-04-16 15:55:00|6292.4|6290.4|6292.4|6290.4|6293.9|6291.9|6291.9|6289.9|223
1618588800000|2021-04-16 16:00:00|6292.6|6290.6|6294.4|6292.4|6294.9|6292.9|6292.6|6290.6|76
1618589100000|2021-04-16 16:05:00|6294.1|6292.1|6291.9|6289.9|6294.4|6292.4|6291.4|6289.4|123
1618589400000|2021-04-16 16:10:00|6291.6|6289.6|6293.4|6291.4|6293.4|6291.4|6291.6|6289.6|60
1618589700000|2021-04-16 16:15:00|6293.9|6291.9|6293.4|6291.4|6293.9|6291.9|6292.9|6290.9|68
1618590000000|2021-04-16 16:20:00|6293.1|6291.1|6295.9|6293.9|6296.4|6294.4|6292.6|6290.6|77
1618590300000|2021-04-16 16:25:00|6295.6|6293.6|6296.4|6294.4|6296.9|6294.9|6295.4|6293.4|131
1618590600000|2021-04-16 16:30:00|6296.6|6294.6|6296.1|6294.1|6296.6|6294.6|6295.4|6293.4|47
1618590900000|2021-04-16 16:35:00|6296.4|6294.4|6295.6|6293.6|6296.9|6294.9|6294.9|6292.9|114
1618591200000|2021-04-16 16:40:00|6295.4|6293.4|6295.6|6293.6|6295.9|6293.9|6294.9|6292.9|41
1618591500000|2021-04-16 16:45:00|6295.4|6293.4|6296.1|6294.1|6296.9|6294.9|6294.4|6292.4|75
1618591800000|2021-04-16 16:50:00|6295.9|6293.9|6294.4|6292.4|6295.9|6293.9|6292.9|6290.9|84
1618592100000|2021-04-16 16:55:00|6294.6|6292.6|6295.1|6293.1|6295.9|6293.9|6293.9|6291.9|36
1618592400000|2021-04-16 17:00:00|6294.9|6292.9|6294.4|6292.4|6295.4|6293.4|6294.4|6292.4|29
1618592700000|2021-04-16 17:05:00|6294.6|6292.6|6295.1|6293.1|6295.9|6293.9|6294.4|6292.4|35
1618593000000|2021-04-16 17:10:00|6294.9|6292.9|6294.4|6292.4|6295.4|6293.4|6294.1|6292.1|16
1618593300000|2021-04-16 17:15:00|6294.1|6292.1|6294.9|6292.9|6295.4|6293.4|6293.9|6291.9|25
1618593600000|2021-04-16 17:20:00|6294.6|6292.6|6294.9|6292.9|6295.4|6293.4|6294.1|6292.1|43
1618593900000|2021-04-16 17:25:00|6294.6|6292.6|6296.1|6294.1|6296.9|6294.9|6294.4|6292.4|28
1618594200000|2021-04-16 17:30:00|6295.9|6293.9|6296.4|6294.4|6296.4|6294.4|6295.9|6293.9|9
1618594500000|2021-04-16 17:35:00|6296.6|6294.6|6298.1|6296.1|6298.9|6296.9|6296.1|6294.1|68
1618594800000|2021-04-16 17:40:00|6297.9|6295.9|6298.1|6296.1|6298.4|6296.4|6297.6|6295.6|20
1618595100000|2021-04-16 17:45:00|6298.4|6296.4|6298.9|6296.9|6299.1|6297.1|6297.9|6295.9|17
1618595400000|2021-04-16 17:50:00|6299.1|6297.1|6298.4|6296.4|6299.4|6297.4|6298.1|6296.1|15
1618595700000|2021-04-16 17:55:00|6298.1|6296.1|6297.4|6295.4|6298.4|6296.4|6297.4|6295.4|42
1618596000000|2021-04-16 18:00:00|6297.1|6295.1|6298.6|6296.6|6299.4|6297.4|6296.9|6294.9|90
1618596300000|2021-04-16 18:05:00|6298.4|6296.4|6299.4|6297.4|6300.1|6298.1|6298.4|6296.4|11
1618596600000|2021-04-16 18:10:00|6299.6|6297.6|6301.9|6299.9|6302.6|6300.6|6299.4|6297.4|98
1618596900000|2021-04-16 18:15:00|6302.1|6300.1|6301.4|6299.4|6302.6|6300.6|6301.4|6299.4|22
1618597200000|2021-04-16 18:20:00|6301.6|6299.6|6302.6|6300.6|6303.1|6301.1|6300.9|6298.9|49
1618597500000|2021-04-16 18:25:00|6302.9|6300.9|6302.1|6300.1|6303.1|6301.1|6301.9|6299.9|11
1618597800000|2021-04-16 18:30:00|6301.9|6299.9|6305.4|6303.4|6305.4|6303.4|6301.9|6299.9|63
1618598100000|2021-04-16 18:35:00|6305.6|6303.6|6304.9|6302.9|6305.6|6303.6|6304.4|6302.4|28
1618598400000|2021-04-16 18:40:00|6305.4|6303.4|6307.1|6305.1|6307.4|6305.4|6305.1|6303.1|111
1618598700000|2021-04-16 18:45:00|6306.9|6304.9|6306.6|6304.6|6307.1|6305.1|6305.9|6303.9|43
1618599000000|2021-04-16 18:50:00|6306.9|6304.9|6308.6|6306.6|6309.9|6307.9|6306.9|6304.9|74
1618599300000|2021-04-16 18:55:00|6308.9|6306.9|6308.9|6306.9|6309.4|6307.4|6308.4|6306.4|9
1618599600000|2021-04-16 19:00:00|6308.6|6306.6|6307.9|6305.9|6309.4|6307.4|6307.9|6305.9|40
1618599900000|2021-04-16 19:05:00|6308.1|6306.1|6308.1|6306.1|6308.6|6306.6|6307.6|6305.6|50
1618600200000|2021-04-16 19:10:00|6308.4|6306.4|6310.1|6308.1|6310.4|6308.4|6307.9|6305.9|92
1618600500000|2021-04-16 19:15:00|6309.9|6307.9|6309.4|6307.4|6310.4|6308.4|6308.4|6306.4|65
1618600800000|2021-04-16 19:20:00|6309.6|6307.6|6309.9|6307.9|6310.4|6308.4|6308.4|6306.4|28
1618601100000|2021-04-16 19:25:00|6309.6|6307.6|6310.9|6308.9|6311.1|6309.1|6309.6|6307.6|78
1618601400000|2021-04-16 19:30:00|6310.4|6308.4|6311.1|6309.1|6311.9|6309.9|6309.4|6307.4|76
1618601700000|2021-04-16 19:35:00|6310.9|6308.9|6312.9|6310.9|6313.4|6311.4|6310.9|6308.9|43
1618602000000|2021-04-16 19:40:00|6313.1|6311.1|6313.4|6311.4|6314.1|6312.1|6311.9|6309.9|101
1618602300000|2021-04-16 19:45:00|6313.1|6311.1|6314.1|6312.1|6315.4|6313.4|6311.9|6309.9|120
1618602600000|2021-04-16 19:50:00|6314.4|6312.4|6313.1|6311.1|6316.4|6314.4|6311.9|6309.9|132
1618602900000|2021-04-16 19:55:00|6313.4|6311.4|6315.6|6313.6|6317.4|6315.4|6312.4|6310.4|272
1618603200000|2021-04-16 20:00:00|6318.7|6314.7|6316.3|6312.3|6320.1|6316.1|6314.7|6310.7|0
1618603500000|2021-04-16 20:05:00|6316|6312|6313.6|6309.6|6316|6312|6313.6|6309.6|0
1618603800000|2021-04-16 20:10:00|6313.7|6309.7|6311.8|6307.8|6314.6|6310.6|6311|6307|0
1618604100000|2021-04-16 20:15:00|6312|6308|6311.5|6307.5|6312.2|6308.2|6311|6307|0
1618604400000|2021-04-16 20:20:00|6311.4|6307.4|6311.8|6307.8|6311.8|6307.8|6311.1|6307.1|0
1618604700000|2021-04-16 20:25:00|6312|6308|6312.4|6308.4|6312.5|6308.5|6312|6308|0
1618605000000|2021-04-16 20:30:00|6311.9|6307.9|6313|6309|6313.3|6309.3|6311.9|6307.9|0
1618605300000|2021-04-16 20:35:00|6312.9|6308.9|6312.5|6308.5|6313.4|6309.4|6312|6308|0
1618605600000|2021-04-16 20:40:00|6312.4|6308.4|6312.6|6308.6|6313.2|6309.2|6311.4|6307.4|0
1618605900000|2021-04-16 20:45:00|6312.7|6308.7|6312|6308|6312.9|6308.9|6311.3|6307.3|0
1618606200000|2021-04-16 20:50:00|6311.9|6307.9|6311|6307|6312|6308|6311|6307|0
1618606500000|2021-04-16 20:55:00|6311.1|6307.1|6311.6|6307.6|6312.7|6308.7|6310.7|6306.7|0
1618783200000|2021-04-18 22:00:00|6301.9|6297.9|6305.5|6301.5|6305.9|6301.9|6301.2|6297.2|0
1618783500000|2021-04-18 22:05:00|6305.6|6301.6|6304.7|6300.7|6305.6|6301.6|6303.6|6299.6|0
1618783800000|2021-04-18 22:10:00|6304.8|6300.8|6304.1|6300.1|6304.8|6300.8|6303.7|6299.7|0
1618784100000|2021-04-18 22:15:00|6304|6300|6304|6300|6304|6300|6303.6|6299.6|0
1618784400000|2021-04-18 22:20:00|6304.1|6300.1|6304.2|6300.2|6305|6301|6303.9|6299.9|0
1618784700000|2021-04-18 22:25:00|6304.3|6300.3|6304.9|6300.9|6305|6301|6304.3|6300.3|0
1618785000000|2021-04-18 22:30:00|6305|6301|6304.9|6300.9|6305.2|6301.2|6304.9|6300.9|0
1618785300000|2021-04-18 22:35:00|6305|6301|6305.5|6301.5|6305.5|6301.5|6304.9|6300.9|0
1618785600000|2021-04-18 22:40:00|6305.6|6301.6|6305.9|6301.9|6305.9|6301.9|6305.6|6301.6|0
1618785900000|2021-04-18 22:45:00|6305.8|6301.8|6305.9|6301.9|6306|6302|6305.6|6301.6|0
1618786200000|2021-04-18 22:50:00|6305.8|6301.8|6306.6|6302.6|6306.6|6302.6|6305.7|6301.7|0
1618786500000|2021-04-18 22:55:00|6306.8|6302.8|6306.9|6302.9|6307.6|6303.6|6306.6|6302.6|0
1618786800000|2021-04-18 23:00:00|6306.6|6302.6|6306.2|6302.2|6306.9|6302.9|6305.9|6301.9|0
1618787100000|2021-04-18 23:05:00|6306.6|6302.6|6307.2|6303.2|6307.6|6303.6|6306.6|6302.6|0
1618787400000|2021-04-18 23:10:00|6306.9|6302.9|6306.9|6302.9|6307.2|6303.2|6306.9|6302.9|0
1618787700000|2021-04-18 23:15:00|6306.4|6303.4|6305.7|6302.7|6306.7|6303.7|6305.4|6302.4|0
1618788000000|2021-04-18 23:20:00|6306.1|6303.1|6306.1|6303.1|6306.4|6303.4|6305.6|6302.6|0
1618788300000|2021-04-18 23:25:00|6306|6303|6305.3|6302.3|6306.1|6303.1|6305.3|6302.3|0
1618788600000|2021-04-18 23:30:00|6305.2|6302.2|6305.6|6302.6|6305.6|6302.6|6304.7|6301.7|0
1618788900000|2021-04-18 23:35:00|6305.5|6302.5|6304.8|6301.8|6305.6|6302.6|6304.8|6301.8|0
1618789200000|2021-04-18 23:40:00|6304.7|6301.7|6303.8|6300.8|6304.7|6301.7|6303.4|6300.4|0
1618789500000|2021-04-18 23:45:00|6303.9|6300.9|6304.2|6301.2|6304.8|6301.8|6303.9|6300.9|0
1618789800000|2021-04-18 23:50:00|6304.3|6301.3|6302.8|6299.8|6304.5|6301.5|6302.8|6299.8|0
1618790100000|2021-04-18 23:55:00|6302.5|6299.5|6301.1|6298.1|6302.5|6299.5|6301.1|6298.1|0
1618790400000|2021-04-19 00:00:00|6301.5|6298.5|6300.8|6297.8|6302.1|6299.1|6299.8|6296.8|0
1618790700000|2021-04-19 00:05:00|6300.5|6297.5|6298.2|6295.2|6300.5|6297.5|6296.5|6293.5|0
1618791000000|2021-04-19 00:10:00|6298.3|6295.3|6300.1|6297.1|6300.7|6297.7|6298.2|6295.2|0
1618791300000|2021-04-19 00:15:00|6299.9|6296.9|6300.6|6297.6|6302|6299|6297.9|6294.9|0
1618791600000|2021-04-19 00:20:00|6300.5|6297.5|6299|6296|6300.6|6297.6|6297.6|6294.6|0
1618791900000|2021-04-19 00:25:00|6299.1|6296.1|6299.1|6296.1|6300.6|6297.6|6299.1|6296.1|0
1618792200000|2021-04-19 00:30:00|6298.8|6295.8|6302|6299|6303.5|6300.5|6297.6|6294.6|0
1618792500000|2021-04-19 00:35:00|6301.9|6298.9|6303.5|6300.5|6303.5|6300.5|6300.5|6297.5|0
1618792800000|2021-04-19 00:40:00|6303.4|6300.4|6302|6299|6303.5|6300.5|6302|6299|0
1618793100000|2021-04-19 00:45:00|6302.1|6299.1|6305|6302|6305|6302|6302.1|6299.1|0
1618793400000|2021-04-19 00:50:00|6305.1|6302.1|6305.1|6302.1|6306.5|6303.5|6303.6|6300.6|0
1618793700000|2021-04-19 00:55:00|6305|6302|6303.6|6300.6|6305|6302|6302.2|6299.2|0
1618794000000|2021-04-19 01:00:00|6303.4|6300.4|6302.1|6299.1|6303.8|6300.8|6302.1|6299.1|0
1618794300000|2021-04-19 01:05:00|6302|6299|6303.5|6300.5|6303.6|6300.6|6302|6299|0
1618794600000|2021-04-19 01:10:00|6303|6300|6305|6302|6305|6302|6302|6299|0
1618794900000|2021-04-19 01:15:00|6304.9|6301.9|6304.8|6301.8|6306.4|6303.4|6303.4|6300.4|0
1618795200000|2021-04-19 01:20:00|6304.3|6301.3|6300.5|6297.5|6304.8|6301.8|6300.5|6297.5|0
1618795500000|2021-04-19 01:25:00|6301.1|6298.1|6302|6299|6302|6299|6300.5|6297.5|0
1618795800000|2021-04-19 01:30:00|6301.9|6298.9|6300|6297|6301.9|6298.9|6298.5|6295.5|0
1618796100000|2021-04-19 01:35:00|6299.9|6296.9|6302.9|6299.9|6302.9|6299.9|6298.5|6295.5|0
1618796400000|2021-04-19 01:40:00|6303|6300|6304.6|6301.6|6304.6|6301.6|6302.9|6299.9|0
1618796700000|2021-04-19 01:45:00|6304.5|6301.5|6306.1|6303.1|6306.1|6303.1|6303.1|6300.1|0
1618797000000|2021-04-19 01:50:00|6306.2|6303.2|6307.5|6304.5|6307.6|6304.6|6306.1|6303.1|0
1618797300000|2021-04-19 01:55:00|6307.6|6304.6|6306.1|6303.1|6307.6|6304.6|6306.1|6303.1|0
1618797600000|2021-04-19 02:00:00|6306.2|6303.2|6307.7|6304.7|6307.8|6304.8|6304.6|6301.6|0
1618797900000|2021-04-19 02:05:00|6308.3|6305.3|6307.5|6304.5|6309.1|6306.1|6307.4|6304.4|0
1618798200000|2021-04-19 02:10:00|6307.6|6304.6|6309|6306|6309|6306|6307.5|6304.5|0
1618798500000|2021-04-19 02:15:00|6309.1|6306.1|6309|6306|6309.1|6306.1|6309|6306|0
1618798800000|2021-04-19 02:20:00|6308.5|6305.5|6310.5|6307.5|6310.5|6307.5|6307.6|6304.6|0
1618799100000|2021-04-19 02:25:00|6310|6307|6309|6306|6310.5|6307.5|6308.9|6305.9|0
1618799400000|2021-04-19 02:30:00|6308.9|6305.9|6308.9|6305.9|6309|6306|6308.9|6305.9|0
1618799700000|2021-04-19 02:35:00|6308.3|6305.3|6307.5|6304.5|6308.3|6305.3|6307.5|6304.5|0
1618800000000|2021-04-19 02:40:00|6307.6|6304.6|6307.5|6304.5|6307.6|6304.6|6307.5|6304.5|0
1618800300000|2021-04-19 02:45:00|6307.6|6304.6|6306.2|6303.2|6307.6|6304.6|6306.1|6303.1|0
1618800600000|2021-04-19 02:50:00|6306.8|6303.8|6307.6|6304.6|6307.6|6304.6|6306.2|6303.2|0
1618800900000|2021-04-19 02:55:00|6307.5|6304.5|6306.1|6303.1|6307.6|6304.6|6304.6|6301.6|0
1618801200000|2021-04-19 03:00:00|6306.2|6303.2|6307.5|6304.5|6307.6|6304.6|6306.1|6303.1|0
1618801800000|2021-04-19 03:10:00|6307.6|6304.6|6309.1|6306.1|6309.1|6306.1|6307.6|6304.6|0
1618802100000|2021-04-19 03:15:00|6309.7|6306.7|6311.3|6308.3|6312|6309|6309.7|6306.7|0
1618802400000|2021-04-19 03:20:00|6312|6309|6312.5|6309.5|6312.5|6309.5|6310.6|6307.6|0
1618802700000|2021-04-19 03:25:00|6312.4|6309.4|6310.9|6307.9|6312.5|6309.5|6310.9|6307.9|0
1618803000000|2021-04-19 03:30:00|6310.8|6307.8|6310.9|6307.9|6310.9|6307.9|6309.4|6306.4|0
1618803300000|2021-04-19 03:35:00|6310.4|6307.4|6310.9|6307.9|6312.4|6309.4|6309.5|6306.5|0
1618803600000|2021-04-19 03:40:00|6310.4|6307.4|6309.5|6306.5|6310.4|6307.4|6309.5|6306.5|0
1618803900000|2021-04-19 03:45:00|6309.4|6306.4|6309.5|6306.5|6309.5|6306.5|6308|6305|0
1618804200000|2021-04-19 03:50:00|6309.4|6306.4|6308|6305|6309.4|6306.4|6308|6305|0
1618804500000|2021-04-19 03:55:00|6308.1|6305.1|6308|6305|6308.1|6305.1|6308|6305|0
1618804800000|2021-04-19 04:00:00|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|6308|6305|0
1618805100000|2021-04-19 04:05:00|6308|6305|6308.1|6305.1|6308.2|6305.2|6308|6305|0
1618805700000|2021-04-19 04:15:00|6308.2|6305.2|6308.1|6305.1|6308.2|6305.2|6308.1|6305.1|0
1618806000000|2021-04-19 04:20:00|6308.6|6305.6|6308.1|6305.1|6309.5|6306.5|6308.1|6305.1|0
1618806300000|2021-04-19 04:25:00|6308.7|6305.7|6309.5|6306.5|6309.5|6306.5|6308.7|6305.7|0
1618806600000|2021-04-19 04:30:00|6309.6|6306.6|6311|6308|6311.1|6308.1|6309.6|6306.6|0
1618806900000|2021-04-19 04:35:00|6310.5|6307.5|6309.5|6306.5|6311|6308|6308.9|6305.9|0
1618807200000|2021-04-19 04:40:00|6309.4|6306.4|6309.5|6306.5|6309.5|6306.5|6309.4|6306.4|0
1618807500000|2021-04-19 04:45:00|6309.4|6306.4|6309.5|6306.5|6309.5|6306.5|6309.4|6306.4|0
1618808100000|2021-04-19 04:55:00|6309.4|6306.4|6309.5|6306.5|6309.5|6306.5|6308|6305|0
1618808400000|2021-04-19 05:00:00|6309.4|6306.4|6309.7|6306.7|6311.1|6308.1|6308.1|6305.1|0
1618808700000|2021-04-19 05:05:00|6309.6|6306.6|6305.2|6302.2|6309.6|6306.6|6305.2|6302.2|0
1618809000000|2021-04-19 05:10:00|6305.1|6302.1|6303.4|6300.4|6305.2|6302.2|6303.3|6300.3|0
1618809300000|2021-04-19 05:15:00|6303.5|6300.5|6303.3|6300.3|6303.5|6300.5|6303.3|6300.3|0
1618809600000|2021-04-19 05:20:00|6303.4|6300.4|6302|6299|6303.4|6300.4|6302|6299|0
1618809900000|2021-04-19 05:25:00|6302.3|6299.3|6304.9|6301.9|6304.9|6301.9|6302.3|6299.3|0
1618810200000|2021-04-19 05:30:00|6304.8|6301.8|6303.5|6300.5|6305|6302|6303.5|6300.5|0
1618810500000|2021-04-19 05:35:00|6304|6301|6305.1|6302.1|6305.1|6302.1|6303.4|6300.4|0
1618810800000|2021-04-19 05:40:00|6305.2|6302.2|6306.6|6303.6|6306.6|6303.6|6305.2|6302.2|0
1618811100000|2021-04-19 05:45:00|6306.5|6303.5|6305.3|6302.3|6306.6|6303.6|6305.1|6302.1|0
1618811400000|2021-04-19 05:50:00|6305.2|6302.2|6303.9|6300.9|6305.3|6302.3|6303.8|6300.8|0
1618811700000|2021-04-19 05:55:00|6304.4|6301.4|6303.9|6300.9|6305.3|6302.3|6303.8|6300.8|0
1618812000000|2021-04-19 06:00:00|6304.2|6301.2|6297.6|6295.6|6304.2|6301.4|6297.1|6295.1|381
1618812300000|2021-04-19 06:05:00|6297.4|6295.4|6296.4|6294.4|6297.4|6295.4|6294.6|6292.6|175
1618812600000|2021-04-19 06:10:00|6296.1|6294.1|6297.9|6295.9|6298.9|6296.9|6296.1|6294.1|96
1618812900000|2021-04-19 06:15:00|6298.1|6296.1|6299.4|6297.4|6299.9|6297.9|6297.4|6295.4|80
1618813200000|2021-04-19 06:20:00|6299.6|6297.6|6297.9|6295.9|6299.6|6297.6|6296.9|6294.9|100
1618813500000|2021-04-19 06:25:00|6298.4|6296.4|6297.1|6295.1|6298.4|6296.4|6296.4|6294.4|77
1618813800000|2021-04-19 06:30:00|6296.9|6294.9|6292.4|6290.4|6296.9|6294.9|6291.9|6289.9|177
1618814100000|2021-04-19 06:35:00|6292.1|6290.1|6293.1|6291.1|6293.6|6291.6|6290.9|6288.9|124
1618814400000|2021-04-19 06:40:00|6292.9|6290.9|6290.9|6288.9|6293.1|6291.1|6290.4|6288.4|91
1618814700000|2021-04-19 06:45:00|6290.6|6288.6|6290.6|6288.6|6293.9|6291.9|6290.4|6288.4|118
1618815000000|2021-04-19 06:50:00|6290.9|6288.9|6289.9|6287.9|6290.9|6288.9|6289.6|6287.6|141
1618815300000|2021-04-19 06:55:00|6289.6|6287.6|6294.4|6292.4|6294.4|6292.4|6287.4|6285.4|497
1618815600000|2021-04-19 07:00:00|6293.9|6292.9|6296.4|6295.4|6300.4|6299.4|6292.9|6291.9|1826
1618815900000|2021-04-19 07:05:00|6296.6|6295.6|6296.9|6295.9|6299.9|6298.9|6292.9|6291.9|1010
1618816200000|2021-04-19 07:10:00|6297.1|6296.1|6301.9|6300.9|6302.4|6301.4|6295.4|6294.4|640
1618816500000|2021-04-19 07:15:00|6302.1|6301.1|6298.9|6297.9|6303.4|6302.4|6297.4|6296.4|727
1618816800000|2021-04-19 07:20:00|6299.1|6298.1|6299.9|6298.9|6300.6|6299.6|6293.4|6292.4|1132
1618817100000|2021-04-19 07:25:00|6300.4|6299.4|6301.6|6300.6|6303.9|6302.9|6298.4|6297.4|715
1618817400000|2021-04-19 07:30:00|6301.4|6300.4|6304.6|6303.6|6305.4|6304.4|6299.6|6298.6|523
1618817700000|2021-04-19 07:35:00|6304.4|6303.4|6299.9|6298.9|6304.9|6303.9|6298.9|6297.9|534
1618818000000|2021-04-19 07:40:00|6300.5|6299.5|6300.5|6299.5|6302|6301|6298.5|6297.5|436
1618818300000|2021-04-19 07:45:00|6300.2|6299.2|6305|6304|6305.5|6304.5|6299.5|6298.5|410
1618818600000|2021-04-19 07:50:00|6304.7|6303.7|6301.5|6300.5|6305|6304|6300.2|6299.2|424
1618818900000|2021-04-19 07:55:00|6301|6300|6295|6294|6301.5|6300.5|6295|6294|460
1618819200000|2021-04-19 08:00:00|6295.2|6294.2|6297.5|6296.5|6298|6297|6293.7|6292.7|486
1618819500000|2021-04-19 08:05:00|6297.7|6296.7|6299.2|6298.2|6301.5|6300.5|6297.2|6296.2|381
1618819800000|2021-04-19 08:10:00|6299|6298|6298.2|6297.2|6300.5|6299.5|6297|6296|435
1618820100000|2021-04-19 08:15:00|6298.5|6297.5|6301.5|6300.5|6302.5|6301.5|6296|6295|399
1618820400000|2021-04-19 08:20:00|6301.7|6300.7|6303|6302|6303|6302|6299.5|6298.5|306
1618820700000|2021-04-19 08:25:00|6302.7|6301.7|6303.5|6302.5|6304.5|6303.5|6302.5|6301.5|218
1618821000000|2021-04-19 08:30:00|6303.2|6302.2|6303|6302|6304|6303|6300.5|6299.5|355
1618821300000|2021-04-19 08:35:00|6302.7|6301.7|6304.5|6303.5|6304.5|6303.5|6301.5|6300.5|438
1618821600000|2021-04-19 08:40:00|6304.2|6303.2|6304.5|6303.5|6306.7|6305.7|6304.2|6303.2|266
1618821900000|2021-04-19 08:45:00|6305|6304|6307.5|6306.5|6307.5|6306.5|6304|6303|244
1618822200000|2021-04-19 08:50:00|6307.2|6306.2|6307.5|6306.5|6308.7|6307.7|6305.5|6304.5|276
1618822500000|2021-04-19 08:55:00|6307.7|6306.7|6305.7|6304.7|6308.5|6307.5|6304.7|6303.7|229
1618822800000|2021-04-19 09:00:00|6306|6305|6301.7|6300.7|6306|6305|6301.7|6300.7|230
1618823100000|2021-04-19 09:05:00|6301.5|6300.5|6301.5|6300.5|6302|6301|6299|6298|253
1618823400000|2021-04-19 09:10:00|6301.2|6300.2|6302.5|6301.5|6303.7|6302.7|6301|6300|197
1618823700000|2021-04-19 09:15:00|6302|6301|6301.7|6300.7|6302.7|6301.7|6301|6300|189
1618824000000|2021-04-19 09:20:00|6302|6301|6301.5|6300.5|6302|6301|6299.5|6298.5|179
1618824300000|2021-04-19 09:25:00|6301.7|6300.7|6301.7|6300.7|6303|6302|6300|6299|215
1618824600000|2021-04-19 09:30:00|6301.5|6300.5|6302|6301|6304|6303|6301.5|6300.5|183
1618824900000|2021-04-19 09:35:00|6301.7|6300.7|6299.7|6298.7|6301.7|6300.7|6298.2|6297.2|218
1618825200000|2021-04-19 09:40:00|6299.5|6298.5|6300.5|6299.5|6300.7|6299.7|6298.7|6297.7|192
1618825500000|2021-04-19 09:45:00|6300.2|6299.2|6302.2|6301.2|6302.7|6301.7|6299|6298|272
1618825800000|2021-04-19 09:50:00|6302|6301|6304|6303|6304.5|6303.5|6302|6301|170
1618826100000|2021-04-19 09:55:00|6303.7|6302.7|6305|6304|6305.5|6304.5|6302.2|6301.2|288
1618826400000|2021-04-19 10:00:00|6304.7|6303.7|6305.5|6304.5|6306.2|6305.2|6304|6303|153
1618826700000|2021-04-19 10:05:00|6305.2|6304.2|6309|6308|6309|6308|6305|6304|170
1618827000000|2021-04-19 10:10:00|6309.5|6308.5|6310.2|6309.2|6310.5|6309.5|6309.2|6308.2|203
1618827300000|2021-04-19 10:15:00|6310.5|6309.5|6311.5|6310.5|6311.5|6310.5|6309.5|6308.5|225
1618827600000|2021-04-19 10:20:00|6311.7|6310.7|6310.7|6309.7|6312|6311|6310|6309|175
1618827900000|2021-04-19 10:25:00|6310.5|6309.5|6312.5|6311.5|6312.5|6311.5|6309.7|6308.7|226
1618828200000|2021-04-19 10:30:00|6312.7|6311.7|6313|6312|6313.5|6312.5|6312|6311|207
1618828500000|2021-04-19 10:35:00|6312.7|6311.7|6309|6308|6312.7|6311.7|6308|6307|190
1618828800000|2021-04-19 10:40:00|6308.7|6307.7|6303.5|6302.5|6309|6308|6303|6302|248
1618829100000|2021-04-19 10:45:00|6303.2|6302.2|6305.2|6304.2|6306|6305|6303.2|6302.2|178
1618829400000|2021-04-19 10:50:00|6305.5|6304.5|6305.5|6304.5|6307|6306|6304.5|6303.5|121
1618829700000|2021-04-19 10:55:00|6305.2|6304.2|6306|6305|6306.7|6305.7|6304.5|6303.5|182
1618830000000|2021-04-19 11:00:00|6306.2|6305.2|6307|6306|6307.2|6306.2|6303.2|6302.2|276
1618830300000|2021-04-19 11:05:00|6306.7|6305.7|6311|6310|6311|6310|6306.5|6305.5|197
1618830600000|2021-04-19 11:10:00|6311.2|6310.2|6316.5|6315.5|6317|6316|6309.7|6308.7|318
1618830900000|2021-04-19 11:15:00|6316.7|6315.7|6314|6313|6317|6316|6314|6313|288
1618831200000|2021-04-19 11:20:00|6314.2|6313.2|6314|6313|6316.5|6315.5|6313.5|6312.5|193
1618831500000|2021-04-19 11:25:00|6313.7|6312.7|6312|6311|6313.7|6312.7|6311|6310|179
1618831800000|2021-04-19 11:30:00|6311.7|6310.7|6312|6311|6314.5|6313.5|6311.2|6310.2|166
1618832100000|2021-04-19 11:35:00|6311.7|6310.7|6310|6309|6312.5|6311.5|6310|6309|176
1618832400000|2021-04-19 11:40:00|6309.9|6308.9|6305.9|6304.9|6310.1|6309.1|6305.9|6304.9|240
1618832700000|2021-04-19 11:45:00|6306.1|6305.1|6306.4|6305.4|6307.1|6306.1|6304.6|6303.6|191
1618833000000|2021-04-19 11:50:00|6306.6|6305.6|6305.9|6304.9|6306.6|6305.6|6304.9|6303.9|159
1618833300000|2021-04-19 11:55:00|6305.4|6304.4|6306.9|6305.9|6308.4|6307.4|6305.4|6304.4|2175
1618833600000|2021-04-19 12:00:00|6307.1|6306.1|6308.6|6307.6|6309.4|6308.4|6306.1|6305.1|180
1618833900000|2021-04-19 12:05:00|6308.9|6307.9|6308.6|6307.6|6310.1|6309.1|6308.1|6307.1|162
1618834200000|2021-04-19 12:10:00|6308.4|6307.4|6308.9|6307.9|6309.4|6308.4|6307.9|6306.9|136
1618834500000|2021-04-19 12:15:00|6308.6|6307.6|6309.9|6308.9|6310.4|6309.4|6306.9|6305.9|948
1618834800000|2021-04-19 12:20:00|6309.6|6308.6|6309.9|6308.9|6310.9|6309.9|6307.9|6306.9|187
1618835100000|2021-04-19 12:25:00|6310.1|6309.1|6307.9|6306.9|6311.4|6310.4|6307.4|6306.4|199
1618835400000|2021-04-19 12:30:00|6308.1|6307.1|6310.9|6309.9|6310.9|6309.9|6306.9|6305.9|179
1618835700000|2021-04-19 12:35:00|6310.6|6309.6|6311.4|6310.4|6312.9|6311.9|6309.9|6308.9|188
1618836000000|2021-04-19 12:40:00|6311.1|6310.1|6313.4|6312.4|6315.4|6314.4|6310.9|6309.9|239
1618836300000|2021-04-19 12:45:00|6312.9|6311.9|6312.9|6311.9|6314.4|6313.4|6312.4|6311.4|181
1618836600000|2021-04-19 12:50:00|6312.4|6311.4|6313.4|6312.4|6313.9|6312.9|6312.4|6311.4|180
1618836900000|2021-04-19 12:55:00|6313.1|6312.1|6314.4|6313.4|6314.4|6313.4|6312.6|6311.6|186
1618837200000|2021-04-19 13:00:00|6314.1|6313.1|6312.4|6311.4|6314.9|6313.9|6311.4|6310.4|217
1618837500000|2021-04-19 13:05:00|6312.6|6311.6|6311.9|6310.9|6312.9|6311.9|6310.9|6309.9|229
1618837800000|2021-04-19 13:10:00|6312.1|6311.1|6313.9|6312.9|6314.4|6313.4|6310.4|6309.4|339
1618838100000|2021-04-19 13:15:00|6313.4|6312.4|6315.4|6314.4|6315.6|6314.6|6312.9|6311.9|353
1618838400000|2021-04-19 13:20:00|6315.1|6314.1|6316.4|6315.4|6317.4|6316.4|6314.9|6313.9|257
1618838700000|2021-04-19 13:25:00|6316.1|6315.1|6318.1|6317.1|6318.9|6317.9|6316.1|6315.1|320
1618839000000|2021-04-19 13:30:00|6317.9|6316.9|6315.4|6314.4|6320.4|6319.4|6314.4|6313.4|802
1618839300000|2021-04-19 13:35:00|6315.6|6314.6|6316.9|6315.9|6318.9|6317.9|6314.4|6313.4|605
1618839600000|2021-04-19 13:40:00|6316.6|6315.6|6314.4|6313.4|6318.1|6317.1|6313.9|6312.9|458
1618839900000|2021-04-19 13:45:00|6314.1|6313.1|6317.9|6316.9|6318.4|6317.4|6313.4|6312.4|444
1618840200000|2021-04-19 13:50:00|6317.6|6316.6|6314.6|6313.6|6317.9|6316.9|6313.9|6312.9|333
1618840500000|2021-04-19 13:55:00|6314.4|6313.4|6312.9|6311.9|6316.4|6315.4|6312.9|6311.9|294
1618840800000|2021-04-19 14:00:00|6312.1|6311.1|6304.4|6303.4|6312.6|6311.6|6304.1|6303.1|695
1618841100000|2021-04-19 14:05:00|6303.9|6302.9|6302.9|6301.9|6304.4|6303.4|6299.4|6298.4|831
1618841400000|2021-04-19 14:10:00|6302.5|6301.5|6302|6301|6302.5|6301.5|6297.5|6296.5|828
1618841700000|2021-04-19 14:15:00|6302.5|6301.5|6303.5|6302.5|6304.7|6303.7|6300.5|6299.5|755
1618842000000|2021-04-19 14:20:00|6303.2|6302.2|6304.2|6303.2|6305.5|6304.5|6302.5|6301.5|521
1618842300000|2021-04-19 14:25:00|6304.5|6303.5|6305.5|6304.5|6306.5|6305.5|6303|6302|416
1618842600000|2021-04-19 14:30:00|6306|6305|6306|6305|6307.2|6306.2|6305.5|6304.5|303
1618842900000|2021-04-19 14:35:00|6305.7|6304.7|6307|6306|6309.5|6308.5|6305.2|6304.2|493
1618843200000|2021-04-19 14:40:00|6306.7|6305.7|6304|6303|6307.5|6306.5|6303.2|6302.2|354
1618843500000|2021-04-19 14:45:00|6303.7|6302.7|6300|6299|6304|6303|6295.5|6294.5|718
1618843800000|2021-04-19 14:50:00|6299.7|6298.7|6302|6301|6302.7|6301.7|6298.5|6297.5|380
1618844100000|2021-04-19 14:55:00|6301.7|6300.7|6299|6298|6302.7|6301.7|6299|6298|351
1618844400000|2021-04-19 15:00:00|6299.2|6298.2|6300|6299|6302.2|6301.2|6298.5|6297.5|343
1618844700000|2021-04-19 15:05:00|6300.2|6299.2|6300.2|6299.2|6302|6301|6297.5|6296.5|405
1618845000000|2021-04-19 15:10:00|6300|6299|6300.5|6299.5|6301|6300|6298|6297|375
1618845300000|2021-04-19 15:15:00|6300.7|6299.7|6305|6304|6305|6304|6299|6298|526
1618845600000|2021-04-19 15:20:00|6305.2|6304.2|6303|6302|6305.7|6304.7|6301.2|6300.2|595
1618845900000|2021-04-19 15:25:00|6302.7|6301.7|6307.5|6306.5|6308|6307|6302.2|6301.2|2545
1618846200000|2021-04-19 15:30:00|6298.4|6297.4|6289.4|6287.4|6299.4|6297.4|6289.4|6287.4|2670
1618846500000|2021-04-19 15:35:00|6288.9|6286.9|6284.4|6282.4|6291.4|6289.4|6284.1|6282.1|2058
1618846800000|2021-04-19 15:40:00|6284.6|6282.6|6279.4|6277.4|6284.9|6282.9|6278.9|6276.9|3553
1618847100000|2021-04-19 15:45:00|6279.6|6277.6|6284.9|6282.9|6285.4|6283.4|6276.9|6274.9|441
1618847400000|2021-04-19 15:50:00|6285.1|6283.1|6289.6|6287.6|6289.9|6287.9|6284.9|6282.9|190
1618847700000|2021-04-19 15:55:00|6289.4|6287.4|6287.1|6285.1|6289.9|6287.9|6284.4|6282.4|317
1618848000000|2021-04-19 16:00:00|6286.9|6284.9|6285.1|6283.1|6290.4|6288.4|6283.4|6281.4|287
1618848300000|2021-04-19 16:05:00|6284.9|6282.9|6289.1|6287.1|6289.1|6287.1|6281.1|6279.1|2320
1618848600000|2021-04-19 16:10:00|6288.9|6286.9|6291.9|6289.9|6292.4|6290.4|6288.9|6286.9|384
1618848900000|2021-04-19 16:15:00|6292.1|6290.1|6296.9|6294.9|6297.9|6295.9|6291.9|6289.9|246
1618849200000|2021-04-19 16:20:00|6296.6|6294.6|6295.9|6293.9|6298.4|6296.4|6295.9|6293.9|116
1618849500000|2021-04-19 16:25:00|6295.6|6293.6|6293.1|6291.1|6295.9|6293.9|6288.9|6286.9|339
1618849800000|2021-04-19 16:30:00|6293.4|6291.4|6289.1|6287.1|6293.9|6291.9|6287.9|6285.9|351
1618850100000|2021-04-19 16:35:00|6288.9|6286.9|6287.1|6285.1|6291.1|6289.1|6286.9|6284.9|85
1618850400000|2021-04-19 16:40:00|6286.9|6284.9|6283.1|6281.1|6287.1|6285.1|6282.6|6280.6|124
1618850700000|2021-04-19 16:45:00|6282.9|6280.9|6284.9|6282.9|6285.4|6283.4|6280.1|6278.1|326
1618851000000|2021-04-19 16:50:00|6284.6|6282.6|6284.1|6282.1|6286.9|6284.9|6283.4|6281.4|166
1618851300000|2021-04-19 16:55:00|6284.4|6282.4|6284.1|6282.1|6284.9|6282.9|6283.1|6281.1|103
1618851600000|2021-04-19 17:00:00|6284.4|6282.4|6286.4|6284.4|6287.4|6285.4|6282.9|6280.9|57
1618851900000|2021-04-19 17:05:00|6286.6|6284.6|6285.1|6283.1|6287.9|6285.9|6285.1|6283.1|66
1618852200000|2021-04-19 17:10:00|6284.9|6282.9|6288.9|6286.9|6289.1|6287.1|6284.9|6282.9|35
1618852500000|2021-04-19 17:15:00|6289.1|6287.1|6287.4|6285.4|6289.4|6287.4|6287.4|6285.4|40
1618852800000|2021-04-19 17:20:00|6287.9|6285.9|6286.4|6284.4|6288.1|6286.1|6285.9|6283.9|46
1618853100000|2021-04-19 17:25:00|6286.1|6284.1|6286.4|6284.4|6287.1|6285.1|6284.9|6282.9|16
1618853400000|2021-04-19 17:30:00|6286.6|6284.6|6287.6|6285.6|6288.6|6286.6|6284.4|6282.4|29
1618853700000|2021-04-19 17:35:00|6287.9|6285.9|6289.4|6287.4|6290.6|6288.6|6287.1|6285.1|50
1618854000000|2021-04-19 17:40:00|6289.1|6287.1|6288.1|6286.1|6289.9|6287.9|6287.6|6285.6|32
1618854300000|2021-04-19 17:45:00|6288.4|6286.4|6287.1|6285.1|6288.9|6286.9|6285.9|6283.9|37
1618854600000|2021-04-19 17:50:00|6287.4|6285.4|6285.1|6283.1|6288.4|6286.4|6283.9|6281.9|88
1618854900000|2021-04-19 17:55:00|6285.4|6283.4|6285.9|6283.9|6287.4|6285.4|6284.6|6282.6|29
1618855200000|2021-04-19 18:00:00|6285.6|6283.6|6285.9|6283.9|6286.6|6284.6|6284.6|6282.6|34
1618855500000|2021-04-19 18:05:00|6286.1|6284.1|6284.1|6282.1|6287.4|6285.4|6283.6|6281.6|48
1618855800000|2021-04-19 18:10:00|6284.4|6282.4|6285.1|6283.1|6285.9|6283.9|6284.4|6282.4|19
1618856100000|2021-04-19 18:15:00|6285.4|6283.4|6286.1|6284.1|6287.4|6285.4|6285.4|6283.4|48
1618856400000|2021-04-19 18:20:00|6286.4|6284.4|6288.4|6286.4|6288.4|6286.4|6285.4|6283.4|20
1618856700000|2021-04-19 18:25:00|6288.1|6286.1|6288.4|6286.4|6288.4|6286.4|6287.4|6285.4|36
1618857000000|2021-04-19 18:30:00|6288.6|6286.6|6288.6|6286.6|6289.6|6287.6|6287.4|6285.4|103
1618857300000|2021-04-19 18:35:00|6288.9|6286.9|6286.4|6284.4|6288.9|6286.9|6284.4|6282.4|87
1618857600000|2021-04-19 18:40:00|6286.1|6284.1|6288.9|6286.9|6289.9|6287.9|6285.9|6283.9|103
1618857900000|2021-04-19 18:45:00|6288.6|6286.6|6290.6|6288.6|6290.9|6288.9|6287.4|6285.4|34
1618858200000|2021-04-19 18:50:00|6290.4|6288.4|6290.1|6288.1|6291.9|6289.9|6289.9|6287.9|39
1618858500000|2021-04-19 18:55:00|6290.4|6288.4|6290.9|6288.9|6291.9|6289.9|6290.1|6288.1|48
1618858800000|2021-04-19 19:00:00|6290.6|6288.6|6289.4|6287.4|6291.4|6289.4|6288.6|6286.6|35
1618859100000|2021-04-19 19:05:00|6289.1|6287.1|6289.4|6287.4|6291.4|6289.4|6289.1|6287.1|64
1618859400000|2021-04-19 19:10:00|6289.6|6287.6|6288.6|6286.6|6291.4|6289.4|6287.6|6285.6|67
1618859700000|2021-04-19 19:15:00|6288.9|6286.9|6286.1|6284.1|6289.9|6287.9|6285.6|6283.6|110
1618860000000|2021-04-19 19:20:00|6286.4|6284.4|6287.1|6285.1|6288.9|6286.9|6285.1|6283.1|33
1618860300000|2021-04-19 19:25:00|6286.9|6284.9|6286.9|6284.9|6288.4|6286.4|6285.6|6283.6|57
1618860600000|2021-04-19 19:30:00|6286.4|6284.4|6286.4|6284.4|6287.4|6285.4|6284.4|6282.4|103
1618860900000|2021-04-19 19:35:00|6285.9|6283.9|6288.4|6286.4|6288.9|6286.9|6285.4|6283.4|36
1618861200000|2021-04-19 19:40:00|6288.1|6286.1|6291.9|6289.9|6291.9|6289.9|6287.9|6285.9|70
1618861500000|2021-04-19 19:45:00|6292.1|6290.1|6290.6|6288.6|6292.4|6290.4|6290.1|6288.1|90
1618861800000|2021-04-19 19:50:00|6290.4|6288.4|6291.6|6289.6|6292.4|6290.4|6290.1|6288.1|55
1618862100000|2021-04-19 19:55:00|6291.9|6289.9|6292.4|6290.4|6293.9|6291.9|6291.4|6289.4|167
1618862400000|2021-04-19 20:00:00|6294|6290|6295.3|6291.3|6298.3|6294.3|6294|6290|0
1618862700000|2021-04-19 20:05:00|6295.6|6291.6|6296.2|6292.2|6297|6293|6294.7|6290.7|0
1618863000000|2021-04-19 20:10:00|6296.6|6292.6|6297.4|6293.4|6297.8|6293.8|6296.1|6292.1|0
1618863300000|2021-04-19 20:15:00|6297.3|6293.3|6297.7|6293.7|6297.8|6293.8|6296.9|6292.9|0
1618863600000|2021-04-19 20:20:00|6297.5|6293.5|6296.7|6292.7|6297.8|6293.8|6296.7|6292.7|0
1618863900000|2021-04-19 20:25:00|6296.9|6292.9|6296.7|6292.7|6297|6293|6296.7|6292.7|0
1618864200000|2021-04-19 20:30:00|6296.5|6292.5|6295.1|6291.1|6296.8|6292.8|6294.3|6290.3|0
1618864500000|2021-04-19 20:35:00|6295.4|6291.4|6297.4|6293.4|6297.4|6293.4|6294.7|6290.7|0
1618864800000|2021-04-19 20:40:00|6297.3|6293.3|6296.6|6292.6|6297.7|6293.7|6296.6|6292.6|0
1618865100000|2021-04-19 20:45:00|6296.5|6292.5|6295.8|6291.8|6296.6|6292.6|6295.5|6291.5|0
1618865400000|2021-04-19 20:50:00|6295.9|6291.9|6295.8|6291.8|6296.1|6292.1|6295.1|6291.1|0
1618865700000|2021-04-19 20:55:00|6296.1|6292.1|6295.3|6291.3|6296.1|6292.1|6293.7|6289.7|0
1618866000000|2021-04-19 21:00:00|6296|6292|6295.4|6291.4|6296|6292|6295.4|6291.4|0
1618866300000|2021-04-19 21:05:00|6295.5|6291.5|6295.5|6291.5|6295.5|6291.5|6295.4|6291.4|0
1618866900000|2021-04-19 21:15:00|6295.4|6291.4|6295.2|6291.2|6295.4|6291.4|6295|6291|0
1618867200000|2021-04-19 21:20:00|6295.1|6291.1|6295.4|6291.4|6295.4|6291.4|6295.1|6291.1|0
1618867500000|2021-04-19 21:25:00|6295.3|6291.3|6295.2|6291.2|6295.3|6291.3|6295.1|6291.1|0
1618867800000|2021-04-19 21:30:00|6295.3|6291.3|6295.1|6291.1|6295.3|6291.3|6295.1|6291.1|0
1618868100000|2021-04-19 21:35:00|6294.9|6290.9|6294.9|6290.9|6294.9|6290.9|6294.9|6290.9|0
1618868400000|2021-04-19 21:40:00|6295.1|6291.1|6295.1|6291.1|6295.1|6291.1|6295.1|6291.1|0
1618868700000|2021-04-19 21:45:00|6294.9|6290.9|6295.1|6291.1|6295.2|6291.2|6294.9|6290.9|0
1618869000000|2021-04-19 21:50:00|6295.2|6291.2|6295.1|6291.1|6295.2|6291.2|6295.1|6291.1|0
1618869300000|2021-04-19 21:55:00|6295.3|6291.3|6294.8|6290.8|6295.4|6291.4|6294.8|6290.8|0
1618869600000|2021-04-19 22:00:00|6294.9|6290.9|6295.5|6291.5|6296.6|6292.6|6294.7|6290.7|0
1618869900000|2021-04-19 22:05:00|6295.2|6291.2|6294.6|6290.6|6295.2|6291.2|6294.3|6290.3|0
1618870200000|2021-04-19 22:10:00|6294.7|6290.7|6295.5|6291.5|6295.8|6291.8|6294.6|6290.6|0
1618870500000|2021-04-19 22:15:00|6295.6|6291.6|6296.4|6292.4|6296.6|6292.6|6295.6|6291.6|0
1618870800000|2021-04-19 22:20:00|6296.5|6292.5|6297|6293|6297|6293|6296.4|6292.4|0
1618871100000|2021-04-19 22:25:00|6297.3|6293.3|6297.6|6293.6|6297.6|6293.6|6297|6293|0
1618871400000|2021-04-19 22:30:00|6297.7|6293.7|6299.3|6295.3|6299.3|6295.3|6297.7|6293.7|0
1618871700000|2021-04-19 22:35:00|6299.4|6295.4|6298.4|6294.4|6299.4|6295.4|6298.4|6294.4|0
1618872000000|2021-04-19 22:40:00|6298.5|6294.5|6299.5|6295.5|6299.5|6295.5|6298.5|6294.5|0
1618872300000|2021-04-19 22:45:00|6299.6|6295.6|6299.4|6295.4|6299.8|6295.8|6299.1|6295.1|0
1618872600000|2021-04-19 22:50:00|6299.1|6295.1|6298.8|6294.8|6299.1|6295.1|6298.8|6294.8|0
1618872900000|2021-04-19 22:55:00|6298.7|6294.7|6299.1|6295.1|6299.4|6295.4|6298.3|6294.3|0
1618873200000|2021-04-19 23:00:00|6299.2|6295.2|6299.1|6295.1|6299.4|6295.4|6299.1|6295.1|0
1618873500000|2021-04-19 23:05:00|6299.2|6295.2|6298.8|6294.8|6299.4|6295.4|6298.8|6294.8|0
1618873800000|2021-04-19 23:10:00|6298.9|6294.9|6298.8|6294.8|6299.1|6295.1|6298.8|6294.8|0
1618874100000|2021-04-19 23:15:00|6298.9|6294.9|6297.6|6294.6|6299.1|6295.5|6297.2|6294.2|0
1618874400000|2021-04-19 23:20:00|6297.7|6294.7|6297.6|6294.6|6297.9|6294.9|6297.6|6294.6|0
1618874700000|2021-04-19 23:25:00|6297.7|6294.7|6297.9|6294.9|6297.9|6294.9|6297.6|6294.6|0
1618875000000|2021-04-19 23:30:00|6297.6|6294.6|6296|6293|6297.9|6294.9|6295.6|6292.6|0
1618875300000|2021-04-19 23:35:00|6295.6|6292.6|6297.9|6294.9|6297.9|6294.9|6295.6|6292.6|0
1618875600000|2021-04-19 23:40:00|6298|6295|6299.6|6296.6|6299.6|6296.6|6298|6295|0
1618875900000|2021-04-19 23:45:00|6299.3|6296.3|6302.5|6299.5|6302.5|6299.5|6299.3|6296.3|0
1618876200000|2021-04-19 23:50:00|6302.9|6299.9|6302.1|6299.1|6303.3|6300.3|6301.5|6298.5|0
1618876500000|2021-04-19 23:55:00|6302.2|6299.2|6302.5|6299.5|6302.8|6299.8|6302|6299|0
1618876800000|2021-04-20 00:00:00|6302.6|6299.6|6303.4|6300.4|6304.2|6301.2|6301.7|6298.7|0
1618877100000|2021-04-20 00:05:00|6303.6|6300.6|6303.8|6300.8|6304.3|6301.3|6303.1|6300.1|0
1618877400000|2021-04-20 00:10:00|6304|6301|6303.8|6300.8|6304.7|6301.7|6302.8|6299.8|0
1618877700000|2021-04-20 00:15:00|6303.9|6300.9|6297.9|6294.9|6304.1|6301.1|6297.1|6294.1|0
1618878000000|2021-04-20 00:20:00|6297.6|6294.6|6295.8|6292.8|6298.5|6295.5|6294.2|6291.2|0
1618878300000|2021-04-20 00:25:00|6296.1|6293.1|6295.8|6292.8|6297.2|6294.2|6295.7|6292.7|0
1618878600000|2021-04-20 00:30:00|6295.7|6292.7|6300.1|6297.1|6300.2|6297.2|6295.7|6292.7|0
1618878900000|2021-04-20 00:35:00|6300.2|6297.2|6297.4|6294.4|6300.2|6297.2|6295.8|6292.8|0
1618879200000|2021-04-20 00:40:00|6296.8|6293.8|6297.3|6294.3|6297.4|6294.4|6295.9|6292.9|0
1618879500000|2021-04-20 00:45:00|6296.8|6293.8|6295.9|6292.9|6297.3|6294.3|6295.9|6292.9|0
1618879800000|2021-04-20 00:50:00|6295.8|6292.8|6294.3|6291.3|6295.9|6292.9|6294.3|6291.3|0
1618880100000|2021-04-20 00:55:00|6294.4|6291.4|6294.3|6291.3|6295.7|6292.7|6292.8|6289.8|0
1618880400000|2021-04-20 01:00:00|6294.2|6291.2|6294.3|6291.3|6295.7|6292.7|6294.2|6291.2|0
1618880700000|2021-04-20 01:05:00|6294.4|6291.4|6292.8|6289.8|6295.8|6292.8|6291.4|6288.4|0
1618881000000|2021-04-20 01:10:00|6292.9|6289.9|6294.4|6291.4|6295.8|6292.8|6292.8|6289.8|0
1618881300000|2021-04-20 01:15:00|6294.5|6291.5|6295.8|6292.8|6298.9|6295.9|6294.5|6291.5|0
1618881600000|2021-04-20 01:20:00|6296.4|6293.4|6295.8|6292.8|6298.8|6295.8|6294.4|6291.4|0
1618881900000|2021-04-20 01:25:00|6295.9|6292.9|6297.4|6294.4|6298.8|6295.8|6295.8|6292.8|0
1618882200000|2021-04-20 01:30:00|6297.3|6294.3|6296|6293|6299.1|6296.1|6296|6293|0
1618882500000|2021-04-20 01:35:00|6296.3|6293.3|6294.5|6291.5|6297.5|6294.5|6294.5|6291.5|0
1618882800000|2021-04-20 01:40:00|6294.7|6291.7|6293|6290|6295.2|6292.2|6292.9|6289.9|0
1618883100000|2021-04-20 01:45:00|6292.9|6289.9|6297.4|6294.4|6297.4|6294.4|6292.9|6289.9|0
1618883400000|2021-04-20 01:50:00|6297.5|6294.5|6300.4|6297.4|6300.5|6297.5|6297.4|6294.4|0
1618883700000|2021-04-20 01:55:00|6300.3|6297.3|6298.9|6295.9|6300.5|6297.5|6298.8|6295.8|0
1618884000000|2021-04-20 02:00:00|6298.8|6295.8|6297.4|6294.4|6298.9|6295.9|6297.3|6294.3|0
1618884300000|2021-04-20 02:05:00|6297.3|6294.3|6297.5|6294.5|6297.5|6294.5|6294.5|6291.5|0
1618884600000|2021-04-20 02:10:00|6297.4|6294.4|6297.5|6294.5|6297.6|6294.6|6296.1|6293.1|0
1618884900000|2021-04-20 02:15:00|6297.6|6294.6|6296.1|6293.1|6297.6|6294.6|6296.1|6293.1|0
1618885200000|2021-04-20 02:20:00|6296.4|6293.4|6299|6296|6299|6296|6296.1|6293.1|0
1618885500000|2021-04-20 02:25:00|6298.9|6295.9|6297.6|6294.6|6299|6296|6297.5|6294.5|0
1618885800000|2021-04-20 02:30:00|6297.5|6294.5|6295.9|6292.9|6297.6|6294.6|6295.9|6292.9|0
1618886100000|2021-04-20 02:35:00|6296|6293|6295.9|6292.9|6297.5|6294.5|6295.9|6292.9|0
1618886400000|2021-04-20 02:40:00|6296|6293|6296.1|6293.1|6296.1|6293.1|6294.5|6291.5|0
1618886700000|2021-04-20 02:45:00|6296|6293|6297.5|6294.5|6297.5|6294.5|6296|6293|0
1618887000000|2021-04-20 02:50:00|6297|6294|6296|6293|6297.5|6294.5|6296|6293|0
1618887300000|2021-04-20 02:55:00|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|6296|6293|0
1618887600000|2021-04-20 03:00:00|6296|6293|6297.6|6294.6|6297.6|6294.6|6296|6293|0
1618887900000|2021-04-20 03:05:00|6297.5|6294.5|6298.3|6295.3|6299|6296|6297.5|6294.5|0
1618888200000|2021-04-20 03:10:00|6299|6296|6299.1|6296.1|6300.7|6297.7|6298.3|6295.3|0
1618888500000|2021-04-20 03:15:00|6299.2|6296.2|6299.1|6296.1|6299.2|6296.2|6297.7|6294.7|0
1618888800000|2021-04-20 03:20:00|6299.2|6296.2|6299.2|6296.2|6299.3|6296.3|6299.1|6296.1|0
1618889100000|2021-04-20 03:25:00|6299.5|6296.5|6300.7|6297.7|6300.7|6297.7|6299.5|6296.5|0
1618889400000|2021-04-20 03:30:00|6300.6|6297.6|6300.6|6297.6|6300.7|6297.7|6299.2|6296.2|0
1618889700000|2021-04-20 03:35:00|6300.3|6297.3|6299.2|6296.2|6300.7|6297.7|6299.2|6296.2|0
1618890000000|2021-04-20 03:40:00|6298.6|6295.6|6297.7|6294.7|6299.2|6296.2|6297.7|6294.7|0
1618890300000|2021-04-20 03:45:00|6297.2|6294.2|6297.9|6294.9|6297.9|6294.9|6296.3|6293.3|0
1618890600000|2021-04-20 03:50:00|6298|6295|6298|6295|6299.4|6296.4|6297.9|6294.9|0
1618890900000|2021-04-20 03:55:00|6297.9|6294.9|6296.4|6293.4|6298|6295|6295|6292|0
1618891200000|2021-04-20 04:00:00|6296.1|6293.1|6294.9|6291.9|6296.4|6293.4|6294.9|6291.9|0
1618891500000|2021-04-20 04:05:00|6295|6292|6294.9|6291.9|6295|6292|6294.9|6291.9|0
1618891800000|2021-04-20 04:10:00|6295|6292|6293.5|6290.5|6295|6292|6293.4|6290.4|0
1618892100000|2021-04-20 04:15:00|6293.4|6290.4|6295|6292|6295|6292|6293.4|6290.4|0
1618892400000|2021-04-20 04:20:00|6294.7|6291.7|6294.9|6291.9|6295|6292|6293.5|6290.5|0
1618892700000|2021-04-20 04:25:00|6294.7|6291.7|6293.5|6290.5|6294.9|6291.9|6292|6289|0
1618893000000|2021-04-20 04:30:00|6294.1|6291.1|6295|6292|6295|6292|6294.1|6291.1|0
1618893300000|2021-04-20 04:35:00|6294.9|6291.9|6294.9|6291.9|6295|6292|6293.5|6290.5|0
1618893600000|2021-04-20 04:40:00|6295|6292|6294.9|6291.9|6295|6292|6294.2|6291.2|0
1618893900000|2021-04-20 04:45:00|6294.2|6291.2|6294.9|6291.9|6295|6292|6293.5|6290.5|0
1618894200000|2021-04-20 04:50:00|6295|6292|6295|6292|6295|6292|6293.5|6290.5|0
1618894500000|2021-04-20 04:55:00|6295.1|6292.1|6293.6|6290.6|6295.1|6292.1|6293.6|6290.6|0
1618894800000|2021-04-20 05:00:00|6293.7|6290.7|6296.9|6293.9|6296.9|6293.9|6293.6|6290.6|0
1618895100000|2021-04-20 05:05:00|6297.1|6294.1|6296|6293|6298.2|6295.2|6296|6293|0
1618895400000|2021-04-20 05:10:00|6295.5|6292.5|6293.2|6290.2|6296.1|6293.1|6293.1|6290.1|0
1618895700000|2021-04-20 05:15:00|6293.4|6290.4|6297.2|6294.2|6297.2|6294.2|6293|6290|0
1618896000000|2021-04-20 05:20:00|6297.3|6294.3|6297.1|6294.1|6298.7|6295.7|6297.1|6294.1|0
1618896300000|2021-04-20 05:25:00|6297|6294|6298.6|6295.6|6298.6|6295.6|6297|6294|0
1618896600000|2021-04-20 05:30:00|6298.3|6295.3|6298.4|6295.4|6299.8|6296.8|6296.9|6293.9|0
1618896900000|2021-04-20 05:35:00|6298.3|6295.3|6298.3|6295.3|6298.4|6295.4|6296.8|6293.8|0
1618897200000|2021-04-20 05:40:00|6298.4|6295.4|6298.3|6295.3|6299.8|6296.8|6298.3|6295.3|0
1618897500000|2021-04-20 05:45:00|6298.2|6295.2|6296.9|6293.9|6298.3|6295.3|6296.8|6293.8|0
1618897800000|2021-04-20 05:50:00|6296.8|6293.8|6295.4|6292.4|6296.9|6293.9|6295.4|6292.4|0
1618898100000|2021-04-20 05:55:00|6295.5|6292.5|6302.9|6299.9|6302.9|6299.9|6295.4|6292.4|0
1618898400000|2021-04-20 06:00:00|6302.8|6299.8|6299.1|6297.1|6303.3|6299.8|6296.4|6294.4|341
1618898700000|2021-04-20 06:05:00|6299.4|6297.4|6297.1|6295.1|6300.6|6298.6|6296.4|6294.4|165
1618899000000|2021-04-20 06:10:00|6296.9|6294.9|6298.6|6296.6|6299.1|6297.1|6296.9|6294.9|79
1618899300000|2021-04-20 06:15:00|6298.4|6296.4|6298.4|6296.4|6299.1|6297.1|6296.9|6294.9|54
1618899600000|2021-04-20 06:20:00|6298.6|6296.6|6296.4|6294.4|6299.6|6297.6|6296.4|6294.4|88
1618899900000|2021-04-20 06:25:00|6296.9|6294.9|6297.4|6295.4|6297.6|6295.6|6296.4|6294.4|41
1618900200000|2021-04-20 06:30:00|6297.6|6295.6|6295.6|6293.6|6297.6|6295.6|6295.6|6293.6|50
1618900500000|2021-04-20 06:35:00|6295.9|6293.9|6295.6|6293.6|6297.1|6295.1|6295.6|6293.6|14
1618900800000|2021-04-20 06:40:00|6295.9|6293.9|6295.1|6293.1|6295.9|6293.9|6294.9|6292.9|38
1618901100000|2021-04-20 06:45:00|6294.9|6292.9|6293.4|6291.4|6295.1|6293.1|6292.9|6290.9|80
1618901400000|2021-04-20 06:50:00|6293.6|6291.6|6292.4|6290.4|6293.9|6291.9|6292.4|6290.4|74
1618901700000|2021-04-20 06:55:00|6291.4|6289.4|6286.9|6284.9|6292.9|6290.9|6286.6|6284.6|344
1618902000000|2021-04-20 07:00:00|6286.1|6285.1|6278.4|6277.4|6286.1|6285.1|6277.1|6276.1|2143
1618902300000|2021-04-20 07:05:00|6278.1|6277.1|6283.9|6282.9|6284.6|6283.6|6275.9|6274.9|1431
1618902600000|2021-04-20 07:10:00|6284.1|6283.1|6273.9|6272.9|6285.9|6284.9|6273.9|6272.9|874
1618902900000|2021-04-20 07:15:00|6273.4|6272.4|6272.9|6271.9|6276.9|6275.9|6270.4|6269.4|616
1618903200000|2021-04-20 07:20:00|6272.6|6271.6|6280.4|6279.4|6280.4|6279.4|6271.9|6270.9|629
1618903500000|2021-04-20 07:25:00|6279.9|6278.9|6273.9|6272.9|6280.4|6279.4|6272.4|6271.4|605
1618903800000|2021-04-20 07:30:00|6274.6|6273.6|6273.1|6272.1|6274.9|6273.9|6268.9|6267.9|492
1618904100000|2021-04-20 07:35:00|6272.9|6271.9|6268.9|6267.9|6273.1|6272.1|6268.9|6267.9|322
1618904400000|2021-04-20 07:40:00|6269.1|6268.1|6262.1|6261.1|6269.3|6268.3|6261.6|6260.6|503
1618904700000|2021-04-20 07:45:00|6262.6|6261.6|6263.3|6262.3|6264.8|6263.8|6259.6|6258.6|528
1618905000000|2021-04-20 07:50:00|6263.1|6262.1|6265.1|6264.1|6265.6|6264.6|6260.3|6259.3|514
1618905300000|2021-04-20 07:55:00|6264.8|6263.8|6258.1|6257.1|6264.8|6263.8|6258.1|6257.1|418
1618905600000|2021-04-20 08:00:00|6257.6|6256.6|6256.6|6255.6|6260.6|6259.6|6256.1|6255.1|436
1618905900000|2021-04-20 08:05:00|6256.3|6255.3|6254.6|6253.6|6260.1|6259.1|6254.3|6253.3|682
1618906200000|2021-04-20 08:10:00|6254.3|6253.3|6255.1|6254.1|6255.3|6254.3|6248.6|6247.6|579
1618906500000|2021-04-20 08:15:00|6255.3|6254.3|6256.6|6255.6|6257.1|6256.1|6250.3|6249.3|713
1618906800000|2021-04-20 08:20:00|6256.3|6255.3|6257.6|6256.6|6258.1|6257.1|6251.1|6250.1|474
1618907100000|2021-04-20 08:25:00|6257.8|6256.8|6249.6|6248.6|6257.8|6256.8|6249.1|6248.1|383
1618907400000|2021-04-20 08:30:00|6249.3|6248.3|6245.8|6244.8|6249.6|6248.6|6243.3|6242.3|538
1618907700000|2021-04-20 08:35:00|6246.1|6245.1|6241.1|6240.1|6247.6|6246.6|6241.1|6240.1|331
1618908000000|2021-04-20 08:40:00|6240.8|6239.8|6237.1|6236.1|6245.3|6244.3|6236.8|6235.8|476
1618908300000|2021-04-20 08:45:00|6237.3|6236.3|6242.8|6241.8|6244.6|6243.6|6236.6|6235.6|597
1618908600000|2021-04-20 08:50:00|6243.1|6242.1|6239.3|6238.3|6245.1|6244.1|6239.1|6238.1|472
1618908900000|2021-04-20 08:55:00|6239.6|6238.6|6240.6|6239.6|6242.3|6241.3|6237.6|6236.6|441
1618909200000|2021-04-20 09:00:00|6240.8|6239.8|6238.6|6237.6|6240.8|6239.8|6236.8|6235.8|381
1618909500000|2021-04-20 09:05:00|6238.3|6237.3|6234.1|6233.1|6238.3|6237.3|6233.6|6232.6|416
1618909800000|2021-04-20 09:10:00|6233.8|6232.8|6233.1|6232.1|6235.6|6234.6|6232.6|6231.6|425
1618910100000|2021-04-20 09:15:00|6232.8|6231.8|6232.6|6231.6|6237.6|6236.6|6232.1|6231.1|907
1618910400000|2021-04-20 09:20:00|6232.3|6231.3|6230.6|6229.6|6236.8|6235.8|6227.1|6226.1|576
1618910700000|2021-04-20 09:25:00|6230.1|6229.1|6225.1|6224.1|6230.6|6229.6|6222.1|6221.1|764
1618911000000|2021-04-20 09:30:00|6224.8|6223.8|6220.6|6219.6|6225.3|6224.3|6216.8|6215.8|870
1618911300000|2021-04-20 09:35:00|6220.3|6219.3|6223.3|6222.3|6223.3|6222.3|6218.1|6217.1|585
1618911600000|2021-04-20 09:40:00|6223.1|6222.1|6220.1|6219.1|6223.6|6222.6|6215.6|6214.6|495
1618911900000|2021-04-20 09:45:00|6219.8|6218.8|6214.6|6213.6|6219.8|6218.8|6213.6|6212.6|657
1618912200000|2021-04-20 09:50:00|6214.3|6213.3|6220.1|6219.1|6221.1|6220.1|6214.3|6213.3|315
1618912500000|2021-04-20 09:55:00|6220.3|6219.3|6214.6|6213.6|6220.6|6219.6|6212.6|6211.6|2457
1618912800000|2021-04-20 10:00:00|6215.1|6214.1|6214.1|6213.1|6216.6|6215.6|6211.1|6210.1|399
1618913100000|2021-04-20 10:05:00|6213.8|6212.8|6214.1|6213.1|6215.3|6214.3|6209.1|6208.1|359
1618913400000|2021-04-20 10:10:00|6213.8|6212.8|6214.1|6213.1|6214.6|6213.6|6209.8|6208.8|249
1618913700000|2021-04-20 10:15:00|6214.3|6213.3|6211.6|6210.6|6215.1|6214.1|6211.6|6210.6|250
1618914000000|2021-04-20 10:20:00|6211.8|6210.8|6213.1|6212.1|6213.6|6212.6|6210.3|6209.3|595
1618914300000|2021-04-20 10:25:00|6213.3|6212.3|6220.1|6219.1|6220.1|6219.1|6213.1|6212.1|458
1618914600000|2021-04-20 10:30:00|6220.3|6219.3|6218.1|6217.1|6222.3|6221.3|6218.1|6217.1|505
1618914900000|2021-04-20 10:35:00|6218.3|6217.3|6215.3|6214.3|6220.1|6219.1|6214.6|6213.6|395
1618915200000|2021-04-20 10:40:00|6215.1|6214.1|6211.1|6210.1|6216.6|6215.6|6208.6|6207.6|683
1618915500000|2021-04-20 10:45:00|6210.8|6209.8|6214.6|6213.6|6214.8|6213.8|6210.6|6209.6|270
1618915800000|2021-04-20 10:50:00|6214.8|6213.8|6218.1|6217.1|6218.1|6217.1|6213.1|6212.1|428
1618916100000|2021-04-20 10:55:00|6217.8|6216.8|6218.1|6217.1|6220.1|6219.1|6217.3|6216.3|236
1618916400000|2021-04-20 11:00:00|6218.3|6217.3|6212.1|6211.1|6218.8|6217.8|6211.8|6210.8|310
1618916700000|2021-04-20 11:05:00|6211.8|6210.8|6210.3|6209.3|6212.1|6211.1|6208.6|6207.6|1464
1618917000000|2021-04-20 11:10:00|6210.6|6209.6|6206.6|6205.6|6211.6|6210.6|6205.8|6204.8|378
1618917300000|2021-04-20 11:15:00|6206.8|6205.8|6202.3|6201.3|6207.6|6206.6|6200.6|6199.6|377
1618917600000|2021-04-20 11:20:00|6202.6|6201.6|6202.1|6201.1|6204.3|6203.3|6200.6|6199.6|309
1618917900000|2021-04-20 11:25:00|6201.8|6200.8|6202.1|6201.1|6204.3|6203.3|6201.1|6200.1|518
1618918200000|2021-04-20 11:30:00|6201.8|6200.8|6205.8|6204.8|6206.6|6205.6|6201.3|6200.3|242
1618918500000|2021-04-20 11:35:00|6206.1|6205.1|6208.1|6207.1|6210.1|6209.1|6205.6|6204.6|199
1618918800000|2021-04-20 11:40:00|6208.4|6207.4|6205.1|6204.1|6209.4|6208.4|6204.9|6203.9|173
1618919100000|2021-04-20 11:45:00|6205.4|6204.4|6204.4|6203.4|6205.6|6204.6|6202.9|6201.9|212
1618919400000|2021-04-20 11:50:00|6204.9|6203.9|6203.6|6202.6|6205.6|6204.6|6202.9|6201.9|301
1618919700000|2021-04-20 11:55:00|6203.4|6202.4|6203.4|6202.4|6204.4|6203.4|6202.9|6201.9|177
1618920000000|2021-04-20 12:00:00|6203.6|6202.6|6204.4|6203.4|6205.9|6204.9|6202.9|6201.9|227
1618920300000|2021-04-20 12:05:00|6204.1|6203.1|6202.6|6201.6|6204.4|6203.4|6200.9|6199.9|260
1618920600000|2021-04-20 12:10:00|6202.9|6201.9|6203.4|6202.4|6204.4|6203.4|6201.4|6200.4|227
1618920900000|2021-04-20 12:15:00|6203.6|6202.6|6204.9|6203.9|6205.9|6204.9|6203.1|6202.1|238
1618921200000|2021-04-20 12:20:00|6205.1|6204.1|6198.4|6197.4|6205.1|6204.1|6197.9|6196.9|291
1618921500000|2021-04-20 12:25:00|6198.1|6197.1|6197.9|6196.9|6200.1|6199.1|6196.4|6195.4|278
1618921800000|2021-04-20 12:30:00|6197.4|6196.4|6201.1|6200.1|6201.6|6200.6|6197.1|6196.1|2708
1618922100000|2021-04-20 12:35:00|6200.9|6199.9|6200.4|6199.4|6200.9|6199.9|6199.4|6198.4|116
1618922400000|2021-04-20 12:40:00|6200.1|6199.1|6203.4|6202.4|6204.1|6203.1|6200.1|6199.1|266
1618922700000|2021-04-20 12:45:00|6203.1|6202.1|6202.9|6201.9|6205.6|6204.6|6202.6|6201.6|304
1618923000000|2021-04-20 12:50:00|6203.1|6202.1|6206.9|6205.9|6207.1|6206.1|6202.9|6201.9|214
1618923300000|2021-04-20 12:55:00|6207.1|6206.1|6206.4|6205.4|6207.9|6206.9|6205.4|6204.4|259
1618923600000|2021-04-20 13:00:00|6206.6|6205.6|6206.9|6205.9|6207.4|6206.4|6205.6|6204.6|233
1618923900000|2021-04-20 13:05:00|6207.1|6206.1|6210.1|6209.1|6210.4|6209.4|6205.9|6204.9|447
1618924200000|2021-04-20 13:10:00|6209.9|6208.9|6213.4|6212.4|6214.9|6213.9|6209.9|6208.9|459
1618924500000|2021-04-20 13:15:00|6213.1|6212.1|6212.9|6211.9|6214.4|6213.4|6212.4|6211.4|304
1618924800000|2021-04-20 13:20:00|6212.6|6211.6|6212.9|6211.9|6213.6|6212.6|6211.9|6210.9|312
1618925100000|2021-04-20 13:25:00|6213.1|6212.1|6210.4|6209.4|6213.4|6212.4|6209.9|6208.9|188
1618925400000|2021-04-20 13:30:00|6210.1|6209.1|6209.4|6208.4|6214.9|6213.9|6209.1|6208.1|739
1618925700000|2021-04-20 13:35:00|6209.9|6208.9|6206.9|6205.9|6214.9|6213.9|6206.9|6205.9|752
1618926000000|2021-04-20 13:40:00|6207.1|6206.1|6199.4|6198.4|6207.1|6206.1|6198.9|6197.9|600
1618926300000|2021-04-20 13:45:00|6199.1|6198.1|6198.9|6197.9|6202.4|6201.4|6196.9|6195.9|560
1618926600000|2021-04-20 13:50:00|6199.1|6198.1|6200.4|6199.4|6200.4|6199.4|6193.6|6192.6|749
1618926900000|2021-04-20 13:55:00|6200.6|6199.6|6196.4|6195.4|6201.4|6200.4|6193.6|6192.6|500
1618927200000|2021-04-20 14:00:00|6195.4|6194.4|6190.9|6189.9|6199.1|6198.1|6189.9|6188.9|525
1618927500000|2021-04-20 14:05:00|6190.4|6189.4|6188.4|6187.4|6192.9|6191.9|6186.9|6185.9|677
1618927800000|2021-04-20 14:10:00|6188.9|6187.9|6187.4|6186.4|6189.6|6188.6|6185.9|6184.9|809
1618928100000|2021-04-20 14:15:00|6186.9|6185.9|6189.4|6188.4|6191.9|6190.9|6186.4|6185.4|1000
1618928400000|2021-04-20 14:20:00|6189.1|6188.1|6187.4|6186.4|6189.6|6188.6|6185.9|6184.9|713
1618928700000|2021-04-20 14:25:00|6188.1|6187.1|6188.4|6187.4|6190.9|6189.9|6186.9|6185.9|807
1618929000000|2021-04-20 14:30:00|6188.1|6187.1|6180.4|6179.4|6188.4|6187.4|6179.9|6178.9|796
1618929300000|2021-04-20 14:35:00|6179.9|6178.9|6174.9|6173.9|6181.1|6180.1|6173.9|6172.9|3774
1618929600000|2021-04-20 14:40:00|6174.4|6173.4|6171.6|6170.6|6174.4|6173.4|6170.9|6169.9|2514
1618929900000|2021-04-20 14:45:00|6171.9|6170.9|6165.9|6164.9|6172.4|6171.4|6165.9|6164.9|1330
1618930200000|2021-04-20 14:50:00|6165.4|6164.4|6154.9|6153.9|6165.9|6164.9|6153.9|6152.9|1464
1618930500000|2021-04-20 14:55:00|6155.1|6154.1|6165.4|6164.4|6166.9|6165.9|6153.6|6152.6|1413
1618930800000|2021-04-20 15:00:00|6165.1|6164.1|6163.4|6162.4|6168.4|6167.4|6157.9|6156.9|956
1618931100000|2021-04-20 15:05:00|6163.1|6162.1|6168.1|6167.1|6172.4|6171.4|6162.4|6161.4|1252
1618931400000|2021-04-20 15:10:00|6168.4|6167.4|6163.4|6162.4|6168.4|6167.4|6162.9|6161.9|1051
1618931700000|2021-04-20 15:15:00|6163.1|6162.1|6156.9|6155.9|6165.6|6164.6|6155.9|6154.9|1261
1618932000000|2021-04-20 15:20:00|6157.4|6156.4|6154.4|6153.4|6159.1|6158.1|6153.9|6152.9|1327
1618932300000|2021-04-20 15:25:00|6154.6|6153.6|6160.1|6159.1|6160.4|6159.4|6154.6|6153.6|2038
1618932600000|2021-04-20 15:30:00|6160.9|6158.9|6161.1|6159.1|6161.9|6159.9|6155.4|6153.4|3164
1618932900000|2021-04-20 15:35:00|6161.4|6159.4|6159.4|6157.4|6165.1|6163.1|6155.9|6153.9|3815
1618933200000|2021-04-20 15:40:00|6158.9|6156.9|6161.4|6159.4|6161.6|6159.6|6156.9|6154.9|1447
1618933500000|2021-04-20 15:45:00|6161.1|6159.1|6161.6|6159.6|6164.1|6162.1|6158.4|6156.4|1690
1618933800000|2021-04-20 15:50:00|6161.1|6159.1|6161.9|6159.9|6162.9|6160.9|6157.4|6155.4|677
1618934100000|2021-04-20 15:55:00|6161.6|6159.6|6160.9|6158.9|6163.1|6161.1|6160.4|6158.4|1962
1618934400000|2021-04-20 16:00:00|6161.1|6159.1|6159.4|6157.4|6161.9|6159.9|6158.1|6156.1|750
1618934700000|2021-04-20 16:05:00|6158.9|6156.9|6160.9|6158.9|6161.4|6159.4|6158.4|6156.4|282
1618935000000|2021-04-20 16:10:00|6160.6|6158.6|6162.9|6160.9|6163.4|6161.4|6160.4|6158.4|749
1618935300000|2021-04-20 16:15:00|6163.1|6161.1|6166.6|6164.6|6167.4|6165.4|6162.9|6160.9|530
1618935600000|2021-04-20 16:20:00|6166.4|6164.4|6168.4|6166.4|6168.9|6166.9|6166.4|6164.4|165
1618935900000|2021-04-20 16:25:00|6168.1|6166.1|6164.9|6162.9|6169.4|6167.4|6164.6|6162.6|191
1618936200000|2021-04-20 16:30:00|6164.6|6162.6|6163.1|6161.1|6166.1|6164.1|6162.9|6160.9|133
1618936500000|2021-04-20 16:35:00|6162.9|6160.9|6163.6|6161.6|6165.4|6163.4|6162.4|6160.4|70
1618936800000|2021-04-20 16:40:00|6163.4|6161.4|6161.4|6159.4|6164.1|6162.1|6161.4|6159.4|88
1618937100000|2021-04-20 16:45:00|6161.6|6159.6|6160.4|6158.4|6162.1|6160.1|6159.4|6157.4|115
1618937400000|2021-04-20 16:50:00|6160.1|6158.1|6158.9|6156.9|6162.9|6160.9|6158.6|6156.6|146
1618937700000|2021-04-20 16:55:00|6158.6|6156.6|6164.4|6162.4|6164.9|6162.9|6158.6|6156.6|76
1618938000000|2021-04-20 17:00:00|6163.6|6161.6|6162.1|6160.1|6163.9|6161.9|6160.9|6158.9|51
1618938300000|2021-04-20 17:05:00|6161.9|6159.9|6161.4|6159.4|6162.9|6160.9|6160.9|6158.9|28
1618938600000|2021-04-20 17:10:00|6161.6|6159.6|6160.9|6158.9|6161.9|6159.9|6159.9|6157.9|54
1618938900000|2021-04-20 17:15:00|6161.1|6159.1|6165.1|6163.1|6165.4|6163.4|6160.4|6158.4|35
1618939200000|2021-04-20 17:20:00|6165.4|6163.4|6158.9|6156.9|6165.9|6163.9|6158.4|6156.4|132
1618939500000|2021-04-20 17:25:00|6158.6|6156.6|6156.9|6154.9|6159.1|6157.1|6156.9|6154.9|165
1618939800000|2021-04-20 17:30:00|6157.1|6155.1|6156.4|6154.4|6158.9|6156.9|6155.9|6153.9|118
1618940100000|2021-04-20 17:35:00|6156.6|6154.6|6158.1|6156.1|6158.4|6156.4|6155.9|6153.9|41
1618940400000|2021-04-20 17:40:00|6157.9|6155.9|6159.4|6157.4|6160.1|6158.1|6156.6|6154.6|39
1618940700000|2021-04-20 17:45:00|6159.1|6157.1|6159.1|6157.1|6161.6|6159.6|6158.4|6156.4|48
1618941000000|2021-04-20 17:50:00|6158.9|6156.9|6159.9|6157.9|6161.9|6159.9|6158.9|6156.9|72
1618941300000|2021-04-20 17:55:00|6160.1|6158.1|6161.4|6159.4|6162.4|6160.4|6159.4|6157.4|47
1618941600000|2021-04-20 18:00:00|6161.1|6159.1|6162.9|6160.9|6162.9|6160.9|6160.9|6158.9|20
1618941900000|2021-04-20 18:05:00|6163.1|6161.1|6164.4|6162.4|6164.4|6162.4|6161.4|6159.4|34
1618942200000|2021-04-20 18:10:00|6164.1|6162.1|6162.1|6160.1|6164.4|6162.4|6162.1|6160.1|44
1618942500000|2021-04-20 18:15:00|6161.9|6159.9|6162.1|6160.1|6162.4|6160.4|6160.9|6158.9|41
1618942800000|2021-04-20 18:20:00|6162.4|6160.4|6160.9|6158.9|6163.1|6161.1|6160.9|6158.9|44
1618943100000|2021-04-20 18:25:00|6161.4|6159.4|6159.1|6157.1|6161.4|6159.4|6158.4|6156.4|95
1618943400000|2021-04-20 18:30:00|6158.9|6156.9|6154.4|6152.4|6158.9|6156.9|6154.4|6152.4|190
1618943700000|2021-04-20 18:35:00|6153.9|6151.9|6154.9|6152.9|6155.9|6153.9|6153.9|6151.9|120
1618944000000|2021-04-20 18:40:00|6155.1|6153.1|6154.9|6152.9|6155.4|6153.4|6153.4|6151.4|92
1618944300000|2021-04-20 18:45:00|6154.6|6152.6|6156.4|6154.4|6156.4|6154.4|6152.9|6150.9|143
1618944600000|2021-04-20 18:50:00|6155.6|6153.6|6155.1|6153.1|6158.1|6156.1|6154.9|6152.9|120
1618944900000|2021-04-20 18:55:00|6155.4|6153.4|6151.9|6149.9|6155.4|6153.4|6150.9|6148.9|134
1618945200000|2021-04-20 19:00:00|6152.1|6150.1|6157.9|6155.9|6158.4|6156.4|6151.9|6149.9|76
1618945500000|2021-04-20 19:05:00|6157.1|6155.1|6160.9|6158.9|6161.4|6159.4|6157.1|6155.1|62
1618945800000|2021-04-20 19:10:00|6161.4|6159.4|6163.4|6161.4|6163.4|6161.4|6159.9|6157.9|110
1618946100000|2021-04-20 19:15:00|6163.6|6161.6|6163.9|6161.9|6165.4|6163.4|6162.6|6160.6|128
1618946400000|2021-04-20 19:20:00|6163.6|6161.6|6164.9|6162.9|6165.6|6163.6|6163.4|6161.4|49
1618946700000|2021-04-20 19:25:00|6164.6|6162.6|6164.9|6162.9|6165.4|6163.4|6163.1|6161.1|49
1618947000000|2021-04-20 19:30:00|6165.1|6163.1|6165.9|6163.9|6166.1|6164.1|6163.4|6161.4|76
1618947300000|2021-04-20 19:35:00|6166.1|6164.1|6168.1|6166.1|6168.1|6166.1|6165.4|6163.4|136
1618947600000|2021-04-20 19:40:00|6168.4|6166.4|6172.9|6170.9|6173.4|6171.4|6168.1|6166.1|360
1618947900000|2021-04-20 19:45:00|6172.6|6170.6|6174.4|6172.4|6174.4|6172.4|6172.4|6170.4|81
1618948200000|2021-04-20 19:50:00|6174.6|6172.6|6174.1|6172.1|6175.4|6173.4|6173.4|6171.4|113
1618948500000|2021-04-20 19:55:00|6174.4|6172.4|6167.4|6165.4|6174.4|6172.4|6164.9|6162.9|431
1618948800000|2021-04-20 20:00:00|6167.3|6163.3|6162|6158|6169.5|6165.5|6161.1|6157.1|0
1618949100000|2021-04-20 20:05:00|6161.7|6157.7|6160.8|6156.8|6163.4|6159.4|6160.8|6156.8|0
1618949400000|2021-04-20 20:10:00|6160.9|6156.9|6161.4|6157.4|6162.8|6158.8|6159.8|6155.8|0
1618949700000|2021-04-20 20:15:00|6161.6|6157.6|6161.5|6157.5|6161.6|6157.6|6160.6|6156.6|0
1618950000000|2021-04-20 20:20:00|6161.3|6157.3|6161.3|6157.3|6161.5|6157.5|6161.3|6157.3|0
1618950300000|2021-04-20 20:25:00|6161.5|6157.5|6161.2|6157.2|6161.5|6157.5|6160.9|6156.9|0
1618950600000|2021-04-20 20:30:00|6161.1|6157.1|6161.2|6157.2|6161.9|6157.9|6160.2|6156.2|0
1618950900000|2021-04-20 20:35:00|6160.9|6156.9|6159.4|6155.4|6161.2|6157.2|6159.4|6155.4|0
1618951200000|2021-04-20 20:40:00|6159.5|6155.5|6160|6156|6161.1|6157.1|6159.4|6155.4|0
1618951500000|2021-04-20 20:45:00|6160.1|6156.1|6159.7|6155.7|6160.3|6156.3|6159.1|6155.1|0
1618951800000|2021-04-20 20:50:00|6159.6|6155.6|6158.8|6154.8|6160|6156|6158.8|6154.8|0
1618952100000|2021-04-20 20:55:00|6158.9|6154.9|6159.9|6155.9|6160.1|6156.1|6158.9|6154.9|0
1618952400000|2021-04-20 21:00:00|6160|6156|6160.1|6156.1|6160.3|6156.3|6159.7|6155.7|0
1618952700000|2021-04-20 21:05:00|6159.9|6155.9|6162.2|6158.2|6162.9|6158.9|6159.9|6155.9|0
1618953000000|2021-04-20 21:10:00|6162|6158|6162|6158|6162.2|6158.2|6162|6158|0
1618953300000|2021-04-20 21:15:00|6162.2|6158.2|6162|6158|6162.2|6158.2|6162|6158|0
1618953600000|2021-04-20 21:20:00|6162.1|6158.1|6162|6158|6162.1|6158.1|6162|6158|0
1618953900000|2021-04-20 21:25:00|6162.1|6158.1|6162.1|6158.1|6162.4|6158.4|6162.1|6158.1|0
1618954200000|2021-04-20 21:30:00|6162|6158|6162|6158|6162|6158|6162|6158|0
1618954800000|2021-04-20 21:40:00|6161.9|6157.9|6162|6158|6162|6158|6161.9|6157.9|0
1618955100000|2021-04-20 21:45:00|6161.9|6157.9|6161.9|6157.9|6162|6158|6161.9|6157.9|0
1618955700000|2021-04-20 21:55:00|6161.7|6157.7|6161.2|6157.2|6161.7|6157.7|6161|6157|0
1618956000000|2021-04-20 22:00:00|6161.5|6157.5|6161.8|6157.8|6163.1|6159.1|6160.3|6156.3|0
1618956300000|2021-04-20 22:05:00|6161.7|6157.7|6162.1|6158.1|6162.9|6158.9|6161.5|6157.5|0
1618956600000|2021-04-20 22:10:00|6162.2|6158.2|6162.5|6158.5|6162.9|6158.9|6162.1|6158.1|0
1618956900000|2021-04-20 22:15:00|6162.9|6158.9|6162.9|6158.9|6162.9|6158.9|6162.5|6158.5|0
1618957200000|2021-04-20 22:20:00|6163|6159|6162.2|6158.2|6163.6|6159.6|6162.2|6158.2|0
1618957500000|2021-04-20 22:25:00|6162.1|6158.1|6163.3|6159.3|6163.6|6159.6|6161.9|6157.9|0
1618957800000|2021-04-20 22:30:00|6163.6|6159.6|6162.9|6158.9|6163.9|6159.9|6161.8|6157.8|0
1618958100000|2021-04-20 22:35:00|6162.8|6158.8|6163.2|6159.2|6163.5|6159.5|6162.5|6158.5|0
1618958400000|2021-04-20 22:40:00|6163.3|6159.3|6164.2|6160.2|6164.2|6160.2|6163.2|6159.2|0
1618958700000|2021-04-20 22:45:00|6163.9|6159.9|6164.5|6160.5|6164.9|6160.9|6163.9|6159.9|0
1618959000000|2021-04-20 22:50:00|6164.6|6160.6|6164.9|6160.9|6164.9|6160.9|6164.6|6160.6|0
1618959300000|2021-04-20 22:55:00|6165.2|6161.2|6164.2|6160.2|6165.6|6161.6|6163.9|6159.9|0
1618959600000|2021-04-20 23:00:00|6164.3|6160.3|6163.4|6159.4|6164.6|6160.6|6162.4|6158.4|0
1618959900000|2021-04-20 23:05:00|6163.5|6159.5|6162.1|6158.1|6164.1|6160.1|6161.7|6157.7|0
1618960200000|2021-04-20 23:10:00|6162.4|6158.4|6162.8|6158.8|6163.1|6159.1|6161.4|6157.4|0
1618960500000|2021-04-20 23:15:00|6162.3|6159.3|6162.3|6159.3|6162.5|6159.5|6161|6158|0
1618960800000|2021-04-20 23:20:00|6161.9|6158.9|6162.3|6159.3|6162.6|6159.6|6161.6|6158.6|0
1618961100000|2021-04-20 23:25:00|6162.2|6159.2|6162.6|6159.6|6163|6160|6161.6|6158.6|0
1618961400000|2021-04-20 23:30:00|6162.3|6159.3|6159.7|6156.7|6162.7|6159.7|6159.3|6156.3|0
1618961700000|2021-04-20 23:35:00|6159.8|6156.8|6160.3|6157.3|6160.6|6157.6|6159.7|6156.7|0
1618962000000|2021-04-20 23:40:00|6160|6157|6163|6160|6163.3|6160.3|6160|6157|0
1618962300000|2021-04-20 23:45:00|6162.9|6159.9|6163.6|6160.6|6164.3|6161.3|6162.7|6159.7|0
1618962600000|2021-04-20 23:50:00|6163.7|6160.7|6161.6|6158.6|6164|6161|6161|6158|0
1618962900000|2021-04-20 23:55:00|6161.7|6158.7|6161.6|6158.6|6162|6159|6161|6158|0
1618963200000|2021-04-21 00:00:00|6161.7|6158.7|6160.7|6157.7|6163|6160|6159|6156|0
1618963500000|2021-04-21 00:05:00|6160.6|6157.6|6160.8|6157.8|6161.7|6158.7|6158|6155|0
1618963800000|2021-04-21 00:10:00|6160.7|6157.7|6162.8|6159.8|6162.8|6159.8|6160.5|6157.5|0
1618964100000|2021-04-21 00:15:00|6162.7|6159.7|6166.3|6163.3|6173.5|6170.5|6162.5|6159.5|0
1618964400000|2021-04-21 00:20:00|6166.9|6163.9|6169.1|6166.1|6170.6|6167.6|6166.9|6163.9|0
1618964700000|2021-04-21 00:25:00|6170.5|6167.5|6170.4|6167.4|6171.1|6168.1|6169.1|6166.1|0
1618965000000|2021-04-21 00:30:00|6170.5|6167.5|6174.7|6171.7|6174.8|6171.8|6170.4|6167.4|0
1618965300000|2021-04-21 00:35:00|6174.8|6171.8|6173.3|6170.3|6176.3|6173.3|6173.3|6170.3|0
1618965600000|2021-04-21 00:40:00|6173.4|6170.4|6172|6169|6174.9|6171.9|6172|6169|0
1618965900000|2021-04-21 00:45:00|6171.9|6168.9|6171.4|6168.4|6173|6170|6168.7|6165.7|0
1618966200000|2021-04-21 00:50:00|6171.5|6168.5|6170.1|6167.1|6173|6170|6170.1|6167.1|0
1618966500000|2021-04-21 00:55:00|6170.7|6167.7|6170|6167|6171.6|6168.6|6168.6|6165.6|0
1618966800000|2021-04-21 01:00:00|6170.1|6167.1|6167.1|6164.1|6171.5|6168.5|6165.6|6162.6|0
1618967100000|2021-04-21 01:05:00|6167|6164|6168.4|6165.4|6168.5|6165.5|6167|6164|0
1618967400000|2021-04-21 01:10:00|6167.9|6164.9|6165.6|6162.6|6167.9|6164.9|6164|6161|0
1618967700000|2021-04-21 01:15:00|6165.5|6162.5|6161.2|6158.2|6165.5|6162.5|6161.2|6158.2|0
1618968000000|2021-04-21 01:20:00|6161.8|6158.8|6164.1|6161.1|6164.1|6161.1|6161.8|6158.8|0
1618968300000|2021-04-21 01:25:00|6164|6161|6162.6|6159.6|6164.1|6161.1|6161.2|6158.2|0
1618968600000|2021-04-21 01:30:00|6162.5|6159.5|6166.9|6163.9|6167|6164|6161.8|6158.8|0
1618968900000|2021-04-21 01:35:00|6167|6164|6168.4|6165.4|6169.9|6166.9|6166.9|6163.9|0
1618969200000|2021-04-21 01:40:00|6168.7|6165.7|6164.1|6161.1|6169.9|6166.9|6162.6|6159.6|0
1618969500000|2021-04-21 01:45:00|6164|6161|6164.2|6161.2|6165.6|6162.6|6162.6|6159.6|0
1618969800000|2021-04-21 01:50:00|6164.3|6161.3|6162.7|6159.7|6165.6|6162.6|6161.2|6158.2|0
1618970100000|2021-04-21 01:55:00|6162.6|6159.6|6159.6|6156.6|6162.6|6159.6|6159.6|6156.6|0
1618970400000|2021-04-21 02:00:00|6159.5|6156.5|6153.6|6150.6|6159.5|6156.5|6153.3|6150.3|0
1618970700000|2021-04-21 02:05:00|6154.1|6151.1|6153.8|6150.8|6155|6152|6152.2|6149.2|0
1618971000000|2021-04-21 02:10:00|6153.7|6150.7|6156.6|6153.6|6156.6|6153.6|6152.3|6149.3|0
1618971300000|2021-04-21 02:15:00|6156|6153|6156.5|6153.5|6156.6|6153.6|6153.6|6150.6|0
1618971600000|2021-04-21 02:20:00|6155.9|6152.9|6154.9|6151.9|6156.5|6153.5|6154.9|6151.9|0
1618971900000|2021-04-21 02:25:00|6154.3|6151.3|6154.7|6151.7|6156.4|6153.4|6153.5|6150.5|0
1618972200000|2021-04-21 02:30:00|6154.8|6151.8|6156.3|6153.3|6156.3|6153.3|6154.7|6151.7|0
1618972500000|2021-04-21 02:35:00|6154.9|6151.9|6157.7|6154.7|6157.8|6154.8|6154.9|6151.9|0
1618972800000|2021-04-21 02:40:00|6157.6|6154.6|6155.3|6152.3|6158.2|6155.2|6153.9|6150.9|0
1618973100000|2021-04-21 02:45:00|6155.2|6152.2|6156.7|6153.7|6158.1|6155.1|6155.2|6152.2|0
1618973400000|2021-04-21 02:50:00|6156.8|6153.8|6161.2|6158.2|6161.2|6158.2|6156.7|6153.7|0
1618973700000|2021-04-21 02:55:00|6161.1|6158.1|6161.2|6158.2|6162.6|6159.6|6159.7|6156.7|0
1618974000000|2021-04-21 03:00:00|6161.5|6158.5|6164.1|6161.1|6164.1|6161.1|6161.1|6158.1|0
1618974300000|2021-04-21 03:05:00|6163.5|6160.5|6162.8|6159.8|6164.3|6161.3|6162.6|6159.6|0
1618974600000|2021-04-21 03:10:00|6162.9|6159.9|6165.6|6162.6|6167.1|6164.1|6162.8|6159.8|0
1618974900000|2021-04-21 03:15:00|6165.7|6162.7|6162.5|6159.5|6165.7|6162.7|6162.5|6159.5|0
1618975200000|2021-04-21 03:20:00|6162.6|6159.6|6161.4|6158.4|6162.8|6159.8|6161.3|6158.3|0
1618975500000|2021-04-21 03:25:00|6161.3|6158.3|6162.9|6159.9|6162.9|6159.9|6161.3|6158.3|0
1618975800000|2021-04-21 03:30:00|6163.4|6160.4|6161.9|6158.9|6164.3|6161.3|6160.5|6157.5|0
1618976100000|2021-04-21 03:35:00|6162|6159|6158.9|6155.9|6162|6159|6157.6|6154.6|0
1618976400000|2021-04-21 03:40:00|6159|6156|6157.5|6154.5|6159|6156|6154.6|6151.6|0
1618976700000|2021-04-21 03:45:00|6158|6155|6157.5|6154.5|6158.9|6155.9|6157.4|6154.4|0
1618977000000|2021-04-21 03:50:00|6157.8|6154.8|6162|6159|6162|6159|6157.5|6154.5|0
1618977300000|2021-04-21 03:55:00|6161.1|6158.1|6160.3|6157.3|6162.6|6159.6|6160.3|6157.3|0
1618977600000|2021-04-21 04:00:00|6160.4|6157.4|6161.8|6158.8|6161.8|6158.8|6160.3|6157.3|0
1618977900000|2021-04-21 04:05:00|6161.9|6158.9|6163.3|6160.3|6164.7|6161.7|6161.8|6158.8|0
1618978200000|2021-04-21 04:10:00|6163.2|6160.2|6161.9|6158.9|6163.3|6160.3|6161.9|6158.9|0
1618978500000|2021-04-21 04:15:00|6162.5|6159.5|6161.8|6158.8|6163.3|6160.3|6161.7|6158.7|0
1618978800000|2021-04-21 04:20:00|6161.7|6158.7|6161.7|6158.7|6163.2|6160.2|6160.3|6157.3|0
1618979100000|2021-04-21 04:25:00|6161.8|6158.8|6158.9|6155.9|6162.5|6159.5|6158.9|6155.9|0
1618979400000|2021-04-21 04:30:00|6159|6156|6160.4|6157.4|6161.9|6158.9|6159|6156|0
1618979700000|2021-04-21 04:35:00|6160.9|6157.9|6160.3|6157.3|6161.8|6158.8|6160.3|6157.3|0
1618980000000|2021-04-21 04:40:00|6160|6157|6161.7|6158.7|6163.2|6160.2|6158.8|6155.8|0
1618980300000|2021-04-21 04:45:00|6161.8|6158.8|6163.2|6160.2|6164.7|6161.7|6161.8|6158.8|0
1618980600000|2021-04-21 04:50:00|6163.3|6160.3|6164.7|6161.7|6164.7|6161.7|6163.2|6160.2|0
1618981200000|2021-04-21 05:00:00|6165.2|6162.2|6164.5|6161.5|6166.2|6163.2|6163.1|6160.1|0
1618981500000|2021-04-21 05:05:00|6164.4|6161.4|6163|6160|6164.5|6161.5|6161.6|6158.6|0
1618981800000|2021-04-21 05:10:00|6162.9|6159.9|6161.3|6158.3|6162.9|6159.9|6161.3|6158.3|0
1618982100000|2021-04-21 05:15:00|6161.4|6158.4|6164.3|6161.3|6164.3|6161.3|6159.9|6156.9|0
1618982400000|2021-04-21 05:20:00|6164.4|6161.4|6165.4|6162.4|6165.9|6162.9|6164|6161|0
1618982700000|2021-04-21 05:25:00|6165.1|6162.1|6166.8|6163.8|6166.9|6163.9|6164|6161|0
1618983000000|2021-04-21 05:30:00|6166.9|6163.9|6168.1|6165.1|6169.5|6166.5|6165.2|6162.2|0
1618983300000|2021-04-21 05:35:00|6168|6165|6169.6|6166.6|6169.7|6166.7|6166.6|6163.6|0
1618983600000|2021-04-21 05:40:00|6169.1|6166.1|6167.2|6164.2|6169.7|6166.7|6165.7|6162.7|0
1618983900000|2021-04-21 05:45:00|6167.3|6164.3|6167.8|6164.8|6169.3|6166.3|6167.1|6164.1|0
1618984200000|2021-04-21 05:50:00|6167.7|6164.7|6167.8|6164.8|6169.3|6166.3|6167.7|6164.7|0
1618984500000|2021-04-21 05:55:00|6167.9|6164.9|6166.4|6163.4|6169.4|6166.4|6166.4|6163.4|0
1618984800000|2021-04-21 06:00:00|6166.6|6163.6|6164.4|6162.4|6167.1|6163.6|6155.1|6153.1|631
1618985100000|2021-04-21 06:05:00|6164.6|6162.6|6159.1|6157.1|6165.6|6163.6|6159.1|6157.1|320
1618985400000|2021-04-21 06:10:00|6159.9|6157.9|6163.1|6161.1|6163.6|6161.6|6157.6|6155.6|301
1618985700000|2021-04-21 06:15:00|6162.9|6160.9|6169.9|6167.9|6170.9|6168.9|6162.1|6160.1|201
1618986000000|2021-04-21 06:20:00|6169.6|6167.6|6167.9|6165.9|6169.6|6167.6|6167.6|6165.6|107
1618986300000|2021-04-21 06:25:00|6168.1|6166.1|6172.4|6170.4|6172.4|6170.4|6167.6|6165.6|141
1618986600000|2021-04-21 06:30:00|6172.6|6170.6|6173.9|6171.9|6175.4|6173.4|6170.9|6168.9|153
1618986900000|2021-04-21 06:35:00|6173.6|6171.6|6176.1|6174.1|6176.1|6174.1|6173.1|6171.1|101
1618987200000|2021-04-21 06:40:00|6176.4|6174.4|6178.6|6176.6|6179.1|6177.1|6176.1|6174.1|142
1618987500000|2021-04-21 06:45:00|6178.9|6176.9|6175.9|6173.9|6179.1|6177.1|6175.6|6173.6|100
1618987800000|2021-04-21 06:50:00|6175.6|6173.6|6172.9|6170.9|6175.6|6173.6|6172.4|6170.4|125
1618988100000|2021-04-21 06:55:00|6172.6|6170.6|6176.9|6174.9|6176.9|6174.9|6172.6|6170.6|219
1618988400000|2021-04-21 07:00:00|6176.4|6175.4|6189.4|6188.4|6191.4|6190.4|6173.1|6172.1|2397
1618988700000|2021-04-21 07:05:00|6189.6|6188.6|6190.9|6189.9|6196.9|6195.9|6187.4|6186.4|1273
1618989000000|2021-04-21 07:10:00|6191.1|6190.1|6195.6|6194.6|6197.4|6196.4|6188.9|6187.9|1453
1618989300000|2021-04-21 07:15:00|6195.4|6194.4|6193.9|6192.9|6201.4|6200.4|6192.9|6191.9|1039
1618989600000|2021-04-21 07:20:00|6194.1|6193.1|6197.4|6196.4|6201.9|6200.9|6193.6|6192.6|806
1618989900000|2021-04-21 07:25:00|6197.1|6196.1|6191.6|6190.6|6197.9|6196.9|6189.4|6188.4|789
1618990200000|2021-04-21 07:30:00|6191.4|6190.4|6190.9|6189.9|6194.6|6193.6|6189.4|6188.4|769
1618990500000|2021-04-21 07:35:00|6191.1|6190.1|6198.6|6197.6|6199.1|6198.1|6190.1|6189.1|442
1618990800000|2021-04-21 07:40:00|6199.4|6198.4|6203.4|6202.4|6203.4|6202.4|6197.7|6196.7|577
1618991100000|2021-04-21 07:45:00|6203.2|6202.2|6201.2|6200.2|6205.4|6204.4|6200.4|6199.4|669
1618991400000|2021-04-21 07:50:00|6200.7|6199.7|6205.2|6204.2|6207.7|6206.7|6199.7|6198.7|530
1618991700000|2021-04-21 07:55:00|6205.7|6204.7|6204.2|6203.2|6208.7|6207.7|6203.7|6202.7|457
1618992000000|2021-04-21 08:00:00|6203.9|6202.9|6209.7|6208.7|6210.7|6209.7|6203.7|6202.7|514
1618992300000|2021-04-21 08:05:00|6209.2|6208.2|6204.2|6203.2|6210.2|6209.2|6204.2|6203.2|473
1618992600000|2021-04-21 08:10:00|6203.9|6202.9|6203.2|6202.2|6205.2|6204.2|6202.2|6201.2|433
1618992900000|2021-04-21 08:15:00|6203.4|6202.4|6198.2|6197.2|6206.7|6205.7|6197.7|6196.7|581
1618993200000|2021-04-21 08:20:00|6198.4|6197.4|6195.9|6194.9|6200.7|6199.7|6194.7|6193.7|492
1618993500000|2021-04-21 08:25:00|6195.7|6194.7|6194.9|6193.9|6199.7|6198.7|6194.4|6193.4|348
1618993800000|2021-04-21 08:30:00|6194.7|6193.7|6190.7|6189.7|6195.4|6194.4|6190.7|6189.7|518
1618994100000|2021-04-21 08:35:00|6190.9|6189.9|6198.2|6197.2|6198.2|6197.2|6190.9|6189.9|735
1618994400000|2021-04-21 08:40:00|6198.4|6197.4|6192.2|6191.2|6201.2|6200.2|6191.4|6190.4|465
1618994700000|2021-04-21 08:45:00|6191.9|6190.9|6197.7|6196.7|6199.2|6198.2|6191.7|6190.7|542
1618995000000|2021-04-21 08:50:00|6197.9|6196.9|6189.9|6188.9|6203.7|6202.7|6189.2|6188.2|640
1618995300000|2021-04-21 08:55:00|6189.7|6188.7|6191.9|6190.9|6193.2|6192.2|6187.9|6186.9|371
1618995600000|2021-04-21 09:00:00|6192.2|6191.2|6190.2|6189.2|6197.2|6196.2|6189.9|6188.9|409
1618995900000|2021-04-21 09:05:00|6189.9|6188.9|6193.4|6192.4|6194.7|6193.7|6187.9|6186.9|395
1618996200000|2021-04-21 09:10:00|6193.7|6192.7|6191.7|6190.7|6195.4|6194.4|6190.4|6189.4|295
1618996500000|2021-04-21 09:15:00|6191.4|6190.4|6190.9|6189.9|6192.7|6191.7|6188.4|6187.4|286
1618996800000|2021-04-21 09:20:00|6191.2|6190.2|6193.2|6192.2|6195.2|6194.2|6190.2|6189.2|251
1618997100000|2021-04-21 09:25:00|6192.9|6191.9|6193.4|6192.4|6195.7|6194.7|6192.2|6191.2|224
1618997400000|2021-04-21 09:30:00|6193.2|6192.2|6194.2|6193.2|6194.7|6193.7|6189.9|6188.9|272
1618997700000|2021-04-21 09:35:00|6193.9|6192.9|6187.4|6186.4|6193.9|6192.9|6185.7|6184.7|404
1618998000000|2021-04-21 09:40:00|6187.7|6186.7|6189.9|6188.9|6194.7|6193.7|6183.7|6182.7|331
1618998300000|2021-04-21 09:45:00|6188.9|6187.9|6190.2|6189.2|6190.7|6189.7|6186.7|6185.7|334
1618998600000|2021-04-21 09:50:00|6190.4|6189.4|6189.4|6188.4|6194.2|6193.2|6189.2|6188.2|280
1618998900000|2021-04-21 09:55:00|6189.7|6188.7|6187.7|6186.7|6191.7|6190.7|6187.4|6186.4|220
1618999200000|2021-04-21 10:00:00|6187.4|6186.4|6185.2|6184.2|6188.9|6187.9|6184.2|6183.2|257
1618999500000|2021-04-21 10:05:00|6184.9|6183.9|6188.2|6187.2|6190.7|6189.7|6183.7|6182.7|206
1618999800000|2021-04-21 10:10:00|6188.4|6187.4|6187.7|6186.7|6189.9|6188.9|6185.4|6184.4|175
1619000100000|2021-04-21 10:15:00|6187.4|6186.4|6180.9|6179.9|6195.2|6194.2|6180.4|6179.4|544
1619000400000|2021-04-21 10:20:00|6181.2|6180.2|6181.4|6180.4|6183.7|6182.7|6180.7|6179.7|236
1619000700000|2021-04-21 10:25:00|6181.2|6180.2|6187.2|6186.2|6187.7|6186.7|6181.2|6180.2|220
1619001000000|2021-04-21 10:30:00|6187.4|6186.4|6193.4|6192.4|6194.7|6193.7|6187.2|6186.2|221
1619001300000|2021-04-21 10:35:00|6193.7|6192.7|6198.9|6197.9|6199.2|6198.2|6192.9|6191.9|234
1619001600000|2021-04-21 10:40:00|6199.2|6198.2|6201.7|6200.7|6201.9|6200.9|6198.7|6197.7|232
1619001900000|2021-04-21 10:45:00|6201.9|6200.9|6205.2|6204.2|6205.7|6204.7|6201.2|6200.2|246
1619002200000|2021-04-21 10:50:00|6204.9|6203.9|6206.9|6205.9|6209.7|6208.7|6204.9|6203.9|279
1619002500000|2021-04-21 10:55:00|6207.2|6206.2|6214.7|6213.7|6214.7|6213.7|6206.7|6205.7|296
1619002800000|2021-04-21 11:00:00|6213.7|6212.7|6211.2|6210.2|6215.7|6214.7|6209.4|6208.4|340
1619003100000|2021-04-21 11:05:00|6210.9|6209.9|6208.9|6207.9|6212.2|6211.2|6208.4|6207.4|201
1619003400000|2021-04-21 11:10:00|6209.2|6208.2|6209.2|6208.2|6210.2|6209.2|6207.7|6206.7|240
1619003700000|2021-04-21 11:15:00|6208.9|6207.9|6208.4|6207.4|6210.2|6209.2|6207.2|6206.2|148
1619004000000|2021-04-21 11:20:00|6208.7|6207.7|6204.9|6203.9|6208.7|6207.7|6203.7|6202.7|270
1619004300000|2021-04-21 11:25:00|6205.2|6204.2|6202.2|6201.2|6206.4|6205.4|6201.7|6200.7|214
1619004600000|2021-04-21 11:30:00|6201.9|6200.9|6203.2|6202.2|6204.2|6203.2|6201.7|6200.7|131
1619004900000|2021-04-21 11:35:00|6203.4|6202.4|6202.2|6201.2|6203.9|6202.9|6201.4|6200.4|129
1619005200000|2021-04-21 11:40:00|6202.1|6201.1|6201.1|6200.1|6203.6|6202.6|6200.6|6199.6|196
1619005500000|2021-04-21 11:45:00|6200.8|6199.8|6198.1|6197.1|6201.6|6200.6|6198.1|6197.1|203
1619005800000|2021-04-21 11:50:00|6197.8|6196.8|6198.6|6197.6|6199.8|6198.8|6197.6|6196.6|267
1619006100000|2021-04-21 11:55:00|6198.8|6197.8|6199.6|6198.6|6200.6|6199.6|6198.8|6197.8|109
1619006400000|2021-04-21 12:00:00|6199.8|6198.8|6197.1|6196.1|6200.1|6199.1|6195.6|6194.6|200
1619006700000|2021-04-21 12:05:00|6197.3|6196.3|6197.6|6196.6|6198.1|6197.1|6196.3|6195.3|175
1619007000000|2021-04-21 12:10:00|6197.3|6196.3|6199.1|6198.1|6199.6|6198.6|6197.1|6196.1|222
1619007300000|2021-04-21 12:15:00|6199.6|6198.6|6197.1|6196.1|6199.6|6198.6|6196.6|6195.6|203
1619007600000|2021-04-21 12:20:00|6196.8|6195.8|6194.6|6193.6|6197.1|6196.1|6193.3|6192.3|316
1619007900000|2021-04-21 12:25:00|6194.3|6193.3|6192.6|6191.6|6195.6|6194.6|6192.6|6191.6|161
1619008200000|2021-04-21 12:30:00|6192.8|6191.8|6188.6|6187.6|6193.6|6192.6|6186.1|6185.1|341
1619008500000|2021-04-21 12:35:00|6188.3|6187.3|6182.6|6181.6|6189.3|6188.3|6181.6|6180.6|366
1619008800000|2021-04-21 12:40:00|6182.8|6181.8|6184.3|6183.3|6185.1|6184.1|6181.1|6180.1|238
1619009100000|2021-04-21 12:45:00|6184.1|6183.1|6187.6|6186.6|6188.1|6187.1|6183.1|6182.1|163
1619009400000|2021-04-21 12:50:00|6187.3|6186.3|6185.6|6184.6|6187.6|6186.6|6185.3|6184.3|210
1619009700000|2021-04-21 12:55:00|6185.8|6184.8|6183.1|6182.1|6186.6|6185.6|6183.1|6182.1|352
1619010000000|2021-04-21 13:00:00|6183.6|6182.6|6185.3|6184.3|6187.8|6186.8|6183.1|6182.1|246
1619010300000|2021-04-21 13:05:00|6185.6|6184.6|6189.6|6188.6|6190.1|6189.1|6183.6|6182.6|219
1619010600000|2021-04-21 13:10:00|6189.8|6188.8|6186.6|6185.6|6189.8|6188.8|6186.1|6185.1|249
1619010900000|2021-04-21 13:15:00|6186.8|6185.8|6184.1|6183.1|6188.6|6187.6|6183.8|6182.8|230
1619011200000|2021-04-21 13:20:00|6184.3|6183.3|6181.3|6180.3|6185.1|6184.1|6179.6|6178.6|383
1619011500000|2021-04-21 13:25:00|6181.1|6180.1|6187.8|6186.8|6187.8|6186.8|6180.1|6179.1|356
1619011800000|2021-04-21 13:30:00|6187.6|6186.6|6194.1|6193.1|6194.3|6193.3|6186.3|6185.3|682
1619012100000|2021-04-21 13:35:00|6194.3|6193.3|6196.6|6195.6|6198.6|6197.6|6192.6|6191.6|612
1619012400000|2021-04-21 13:40:00|6196.3|6195.3|6205.1|6204.1|6205.6|6204.6|6195.3|6194.3|788
1619012700000|2021-04-21 13:45:00|6204.8|6203.8|6213.3|6212.3|6214.6|6213.6|6204.3|6203.3|812
1619013000000|2021-04-21 13:50:00|6213.6|6212.6|6216.6|6215.6|6217.6|6216.6|6211.1|6210.1|735
1619013300000|2021-04-21 13:55:00|6216.8|6215.8|6218.6|6217.6|6219.1|6218.1|6213.1|6212.1|563
1619013600000|2021-04-21 14:00:00|6219.1|6218.1|6222.6|6221.6|6225.6|6224.6|6218.3|6217.3|935
1619013900000|2021-04-21 14:05:00|6222.3|6221.3|6221.3|6220.3|6226.1|6225.1|6220.8|6219.8|630
1619014200000|2021-04-21 14:10:00|6220.6|6219.6|6220.4|6219.4|6222.9|6221.9|6219.1|6218.1|480
1619014500000|2021-04-21 14:15:00|6219.9|6218.9|6223.9|6222.9|6224.9|6223.9|6216.9|6215.9|490
1619014800000|2021-04-21 14:20:00|6223.6|6222.6|6224.9|6223.9|6225.9|6224.9|6221.9|6220.9|444
1619015100000|2021-04-21 14:25:00|6225.1|6224.1|6220.4|6219.4|6227.9|6226.9|6219.9|6218.9|525
1619015400000|2021-04-21 14:30:00|6220.1|6219.1|6216.9|6215.9|6221.9|6220.9|6214.9|6213.9|1528
1619015700000|2021-04-21 14:35:00|6216.6|6215.6|6215.4|6214.4|6219.9|6218.9|6215.1|6214.1|358
1619016000000|2021-04-21 14:40:00|6215.6|6214.6|6219.9|6218.9|6220.1|6219.1|6215.6|6214.6|273
1619016300000|2021-04-21 14:45:00|6219.6|6218.6|6218.6|6217.6|6221.9|6220.9|6218.6|6217.6|386
1619016600000|2021-04-21 14:50:00|6218.4|6217.4|6215.9|6214.9|6219.9|6218.9|6215.4|6214.4|323
1619016900000|2021-04-21 14:55:00|6215.6|6214.6|6217.9|6216.9|6218.4|6217.4|6215.6|6214.6|324
1619017200000|2021-04-21 15:00:00|6218.4|6217.4|6222.6|6221.6|6224.4|6223.4|6216.6|6215.6|419
1619017500000|2021-04-21 15:05:00|6222.9|6221.9|6218.4|6217.4|6223.4|6222.4|6217.4|6216.4|366
1619017800000|2021-04-21 15:10:00|6218.1|6217.1|6216.1|6215.1|6218.9|6217.9|6215.4|6214.4|432
1619018100000|2021-04-21 15:15:00|6215.9|6214.9|6216.4|6215.4|6217.6|6216.6|6214.4|6213.4|432
1619018400000|2021-04-21 15:20:00|6216.1|6215.1|6210.4|6209.4|6216.4|6215.4|6209.4|6208.4|731
1619018700000|2021-04-21 15:25:00|6210.6|6209.6|6214.9|6213.9|6217.1|6216.1|6208.9|6207.9|927
1619019000000|2021-04-21 15:30:00|6215.9|6214.4|6213.1|6211.1|6216.4|6214.4|6210.9|6208.9|2718
1619019300000|2021-04-21 15:35:00|6212.9|6210.9|6218.4|6216.4|6219.4|6217.4|6211.4|6209.4|1735
1619019600000|2021-04-21 15:40:00|6218.6|6216.6|6218.1|6216.1|6219.4|6217.4|6217.4|6215.4|180
1619019900000|2021-04-21 15:45:00|6218.4|6216.4|6220.4|6218.4|6220.9|6218.9|6217.9|6215.9|99
1619020200000|2021-04-21 15:50:00|6220.1|6218.1|6222.4|6220.4|6222.9|6220.9|6220.1|6218.1|111
1619020500000|2021-04-21 15:55:00|6222.6|6220.6|6226.1|6224.1|6226.4|6224.4|6222.4|6220.4|106
1619020800000|2021-04-21 16:00:00|6225.9|6223.9|6226.9|6224.9|6226.9|6224.9|6224.4|6222.4|105
1619021100000|2021-04-21 16:05:00|6226.6|6224.6|6227.4|6225.4|6227.4|6225.4|6224.6|6222.6|376
1619021400000|2021-04-21 16:10:00|6227.1|6225.1|6227.9|6225.9|6228.4|6226.4|6226.9|6224.9|171
1619021700000|2021-04-21 16:15:00|6228.1|6226.1|6229.9|6227.9|6230.4|6228.4|6228.1|6226.1|262
1619022000000|2021-04-21 16:20:00|6229.6|6227.6|6228.6|6226.6|6230.4|6228.4|6228.4|6226.4|102
1619022300000|2021-04-21 16:25:00|6228.9|6226.9|6226.9|6224.9|6229.4|6227.4|6226.9|6224.9|95
1619022600000|2021-04-21 16:30:00|6227.4|6225.4|6227.6|6225.6|6227.9|6225.9|6226.9|6224.9|156
1619022900000|2021-04-21 16:35:00|6227.4|6225.4|6227.4|6225.4|6227.9|6225.9|6227.1|6225.1|25
1619023200000|2021-04-21 16:40:00|6227.6|6225.6|6226.6|6224.6|6227.9|6225.9|6226.6|6224.6|117
1619023500000|2021-04-21 16:45:00|6226.4|6224.4|6225.4|6223.4|6226.9|6224.9|6224.4|6222.4|252
1619023800000|2021-04-21 16:50:00|6225.9|6223.9|6225.4|6223.4|6225.9|6223.9|6224.4|6222.4|61
1619024100000|2021-04-21 16:55:00|6225.1|6223.1|6225.9|6223.9|6225.9|6223.9|6223.9|6221.9|44
1619024400000|2021-04-21 17:00:00|6225.6|6223.6|6228.4|6226.4|6228.4|6226.4|6224.6|6222.6|287
1619024700000|2021-04-21 17:05:00|6228.1|6226.1|6228.9|6226.9|6229.9|6227.9|6225.4|6223.4|308
1619025000000|2021-04-21 17:10:00|6228.6|6226.6|6227.9|6225.9|6229.4|6227.4|6226.9|6224.9|91
1619025300000|2021-04-21 17:15:00|6227.6|6225.6|6227.4|6225.4|6227.9|6225.9|6225.9|6223.9|135
1619025600000|2021-04-21 17:20:00|6227.1|6225.1|6227.9|6225.9|6228.6|6226.6|6226.4|6224.4|70
1619025900000|2021-04-21 17:25:00|6227.4|6225.4|6226.9|6224.9|6228.4|6226.4|6226.4|6224.4|87
1619026200000|2021-04-21 17:30:00|6227.1|6225.1|6226.4|6224.4|6227.9|6225.9|6225.9|6223.9|191
1619026500000|2021-04-21 17:35:00|6226.1|6224.1|6228.9|6226.9|6228.9|6226.9|6225.4|6223.4|100
1619026800000|2021-04-21 17:40:00|6228.4|6226.4|6227.9|6225.9|6229.1|6227.1|6227.6|6225.6|21
1619027100000|2021-04-21 17:45:00|6227.6|6225.6|6228.4|6226.4|6229.4|6227.4|6227.6|6225.6|84
1619027400000|2021-04-21 17:50:00|6228.1|6226.1|6229.9|6227.9|6230.4|6228.4|6228.1|6226.1|55
1619027700000|2021-04-21 17:55:00|6230.4|6228.4|6230.4|6228.4|6230.9|6228.9|6229.4|6227.4|48
1619028000000|2021-04-21 18:00:00|6230.6|6228.6|6232.4|6230.4|6233.4|6231.4|6230.4|6228.4|79
1619028300000|2021-04-21 18:05:00|6232.6|6230.6|6232.9|6230.9|6233.9|6231.9|6232.6|6230.6|26
1619028600000|2021-04-21 18:10:00|6232.6|6230.6|6232.9|6230.9|6234.4|6232.4|6231.4|6229.4|96
1619028900000|2021-04-21 18:15:00|6232.6|6230.6|6233.4|6231.4|6234.4|6232.4|6232.6|6230.6|30
1619029200000|2021-04-21 18:20:00|6233.6|6231.6|6232.1|6230.1|6234.4|6232.4|6231.9|6229.9|23
1619029500000|2021-04-21 18:25:00|6231.9|6229.9|6231.4|6229.4|6233.9|6231.9|6231.4|6229.4|52
1619029800000|2021-04-21 18:30:00|6231.6|6229.6|6233.4|6231.4|6233.6|6231.6|6231.6|6229.6|37
1619030100000|2021-04-21 18:35:00|6233.1|6231.1|6233.4|6231.4|6234.1|6232.1|6232.9|6230.9|29
1619030400000|2021-04-21 18:40:00|6233.1|6231.1|6230.9|6228.9|6233.6|6231.6|6230.9|6228.9|80
1619030700000|2021-04-21 18:45:00|6231.1|6229.1|6231.4|6229.4|6232.6|6230.6|6230.9|6228.9|32
1619031000000|2021-04-21 18:50:00|6231.6|6229.6|6234.1|6232.1|6234.1|6232.1|6231.6|6229.6|67
1619031300000|2021-04-21 18:55:00|6234.4|6232.4|6234.4|6232.4|6235.1|6233.1|6233.4|6231.4|21
1619031600000|2021-04-21 19:00:00|6234.1|6232.1|6233.6|6231.6|6235.9|6233.9|6232.6|6230.6|116
1619031900000|2021-04-21 19:05:00|6233.4|6231.4|6234.4|6232.4|6235.6|6233.6|6232.9|6230.9|31
1619032200000|2021-04-21 19:10:00|6234.6|6232.6|6236.1|6234.1|6236.9|6234.9|6234.4|6232.4|12
1619032500000|2021-04-21 19:15:00|6235.9|6233.9|6236.4|6234.4|6236.9|6234.9|6234.9|6232.9|31
1619032800000|2021-04-21 19:20:00|6236.1|6234.1|6236.6|6234.6|6236.9|6234.9|6235.6|6233.6|28
1619033100000|2021-04-21 19:25:00|6236.9|6234.9|6236.1|6234.1|6237.4|6235.4|6236.1|6234.1|21
1619033400000|2021-04-21 19:30:00|6236.4|6234.4|6240.9|6238.9|6240.9|6238.9|6236.4|6234.4|95
1619033700000|2021-04-21 19:35:00|6240.6|6238.6|6240.6|6238.6|6241.4|6239.4|6239.9|6237.9|70
1619034000000|2021-04-21 19:40:00|6240.9|6238.9|6243.9|6241.9|6244.1|6242.1|6240.4|6238.4|119
1619034300000|2021-04-21 19:45:00|6243.4|6241.4|6245.6|6243.6|6246.1|6244.1|6243.4|6241.4|75
1619034600000|2021-04-21 19:50:00|6245.9|6243.9|6240.6|6238.6|6246.4|6244.4|6239.9|6237.9|428
1619034900000|2021-04-21 19:55:00|6240.4|6238.4|6242.6|6240.6|6242.9|6240.9|6238.4|6236.4|416
1619035200000|2021-04-21 20:00:00|6241.9|6239.9|6235.7|6231.7|6243.4|6239.9|6234.5|6230.5|0
1619035500000|2021-04-21 20:05:00|6235.6|6231.6|6234.1|6230.1|6236.6|6232.6|6233.8|6229.8|0
1619035800000|2021-04-21 20:10:00|6233.8|6229.8|6234.3|6230.3|6235.2|6231.2|6233.4|6229.4|0
1619036100000|2021-04-21 20:15:00|6234.2|6230.2|6233.8|6229.8|6234.5|6230.5|6233.7|6229.7|0
1619036400000|2021-04-21 20:20:00|6233.9|6229.9|6234.2|6230.2|6234.2|6230.2|6233.9|6229.9|0
1619036700000|2021-04-21 20:25:00|6234.1|6230.1|6234.1|6230.1|6234.4|6230.4|6234.1|6230.1|0
1619037000000|2021-04-21 20:30:00|6234.3|6230.3|6233.3|6229.3|6235.3|6231.3|6232.5|6228.5|0
1619037300000|2021-04-21 20:35:00|6233.4|6229.4|6232.8|6228.8|6234.2|6230.2|6232.8|6228.8|0
1619037600000|2021-04-21 20:40:00|6232.9|6228.9|6233.2|6229.2|6233.5|6229.5|6232.8|6228.8|0
1619037900000|2021-04-21 20:45:00|6233.1|6229.1|6231.8|6227.8|6233.5|6229.5|6231.2|6227.2|0
1619038200000|2021-04-21 20:50:00|6231.5|6227.5|6232.8|6228.8|6233.1|6229.1|6231.4|6227.4|0
1619038500000|2021-04-21 20:55:00|6232.7|6228.7|6231.7|6227.7|6233.1|6229.1|6231.4|6227.4|0
1619038800000|2021-04-21 21:00:00|6231.9|6227.9|6232.5|6228.5|6232.5|6228.5|6231.9|6227.9|0
1619039100000|2021-04-21 21:05:00|6232.4|6228.4|6232.4|6228.4|6232.4|6228.4|6231.8|6227.8|0
1619039400000|2021-04-21 21:10:00|6231.8|6227.8|6232.3|6228.3|6232.4|6228.4|6231.8|6227.8|0
1619039700000|2021-04-21 21:15:00|6232.5|6228.5|6232.7|6228.7|6232.7|6228.7|6232.3|6228.3|0
1619040000000|2021-04-21 21:20:00|6232.5|6228.5|6232.2|6228.2|6232.9|6228.9|6232.2|6228.2|0
1619040300000|2021-04-21 21:25:00|6232.5|6228.5|6232.1|6228.1|6232.5|6228.5|6231.3|6227.3|0
1619040600000|2021-04-21 21:30:00|6231.9|6227.9|6231.9|6227.9|6231.9|6227.9|6231.9|6227.9|0
1619040900000|2021-04-21 21:35:00|6232.5|6228.5|6232.3|6228.3|6232.5|6228.5|6232.1|6228.1|0
1619041200000|2021-04-21 21:40:00|6232.2|6228.2|6232.3|6228.3|6232.3|6228.3|6232.2|6228.2|0
1619042100000|2021-04-21 21:55:00|6232.4|6228.4|6232.4|6228.4|6233|6229|6232.2|6228.2|0
1619042400000|2021-04-21 22:00:00|6232.7|6228.7|6234.8|6230.8|6235.1|6231.1|6232.5|6228.5|0
1619042700000|2021-04-21 22:05:00|6234.7|6230.7|6233.9|6229.9|6234.8|6230.8|6233.2|6229.2|0
1619043000000|2021-04-21 22:10:00|6234.2|6230.2|6233.9|6229.9|6234.5|6230.5|6233.9|6229.9|0
1619043300000|2021-04-21 22:15:00|6233.8|6229.8|6233.6|6229.6|6234.2|6230.2|6233.6|6229.6|0
1619043600000|2021-04-21 22:20:00|6233.9|6229.9|6233.3|6229.3|6233.9|6229.9|6232.8|6228.8|0
1619043900000|2021-04-21 22:25:00|6233.6|6229.6|6232.8|6228.8|6233.9|6229.9|6232.8|6228.8|0
1619044200000|2021-04-21 22:30:00|6232.5|6228.5|6232.8|6228.8|6232.8|6228.8|6232.2|6228.2|0
1619044500000|2021-04-21 22:35:00|6232.5|6228.5|6231.6|6227.6|6232.8|6228.8|6231.3|6227.3|0
1619044800000|2021-04-21 22:40:00|6231.5|6227.5|6230.4|6226.4|6231.5|6227.5|6230.1|6226.1|0
1619045100000|2021-04-21 22:45:00|6230.5|6226.5|6230|6226|6231.2|6227.2|6230|6226|0
1619045400000|2021-04-21 22:50:00|6230.1|6226.1|6230.3|6226.3|6230.8|6226.8|6229.7|6225.7|0
1619045700000|2021-04-21 22:55:00|6230|6226|6231.1|6227.1|6231.4|6227.4|6230|6226|0
1619046000000|2021-04-21 23:00:00|6231.4|6227.4|6230.7|6226.7|6231.4|6227.4|6230.7|6226.7|0
1619046300000|2021-04-21 23:05:00|6230.8|6226.8|6231.1|6227.1|6231.5|6227.5|6230.1|6226.1|0
1619046600000|2021-04-21 23:10:00|6231.2|6227.2|6232.4|6228.4|6232.7|6228.7|6231.2|6227.2|0
1619046900000|2021-04-21 23:15:00|6231.9|6228.9|6231.9|6228.9|6233|6230|6231.6|6228.6|0
1619047200000|2021-04-21 23:20:00|6231.8|6228.8|6231.3|6228.3|6232.2|6229.2|6231.3|6228.3|0
1619047500000|2021-04-21 23:25:00|6231.2|6228.2|6230.4|6227.4|6231.3|6228.3|6229.6|6226.6|0
1619047800000|2021-04-21 23:30:00|6230.7|6227.7|6230.7|6227.7|6230.7|6227.7|6229.6|6226.6|0
1619048100000|2021-04-21 23:35:00|6230.6|6227.6|6229.9|6226.9|6230.6|6227.6|6229.6|6226.6|0
1619048400000|2021-04-21 23:40:00|6229.8|6226.8|6229|6226|6229.8|6226.8|6228.3|6225.3|0
1619048700000|2021-04-21 23:45:00|6229.3|6226.3|6229|6226|6229.6|6226.6|6228.9|6225.9|0
1619049000000|2021-04-21 23:50:00|6229.1|6226.1|6229.7|6226.7|6230.7|6227.7|6229.1|6226.1|0
1619049300000|2021-04-21 23:55:00|6229.8|6226.8|6229.3|6226.3|6230|6227|6229|6226|0
1619049600000|2021-04-22 00:00:00|6229|6226|6228.7|6225.7|6230|6227|6228.4|6225.4|0
1619049900000|2021-04-22 00:05:00|6228.4|6225.4|6228.7|6225.7|6230|6227|6227.3|6224.3|0
1619050200000|2021-04-22 00:10:00|6228.5|6225.5|6228.7|6225.7|6229.3|6226.3|6228.1|6225.1|0
1619050500000|2021-04-22 00:15:00|6228.8|6225.8|6230.9|6227.9|6232.3|6229.3|6228.7|6225.7|0
1619050800000|2021-04-22 00:20:00|6230.8|6227.8|6235.1|6232.1|6235.2|6232.2|6230.8|6227.8|0
1619051100000|2021-04-22 00:25:00|6235.2|6232.2|6235.1|6232.1|6235.2|6232.2|6233.7|6230.7|0
1619051400000|2021-04-22 00:30:00|6235.2|6232.2|6233.7|6230.7|6236.6|6233.6|6233.7|6230.7|0
1619051700000|2021-04-22 00:35:00|6234.2|6231.2|6235.1|6232.1|6236.6|6233.6|6233.7|6230.7|0
1619052000000|2021-04-22 00:40:00|6235|6232|6235|6232|6235.1|6232.1|6235|6232|0
1619052300000|2021-04-22 00:45:00|6235.1|6232.1|6238|6235|6239.4|6236.4|6235|6232|0
1619052600000|2021-04-22 00:50:00|6237.9|6234.9|6236.4|6233.4|6238|6235|6236.4|6233.4|0
1619052900000|2021-04-22 00:55:00|6237.8|6234.8|6237.8|6234.8|6237.8|6234.8|6237.8|6234.8|0
1619053200000|2021-04-22 01:00:00|6237.3|6234.3|6235|6232|6237.9|6234.9|6234.9|6231.9|0
1619053500000|2021-04-22 01:05:00|6235.5|6232.5|6241|6238|6241|6238|6235.5|6232.5|0
1619053800000|2021-04-22 01:10:00|6241.1|6238.1|6242.3|6239.3|6244|6241|6240.9|6237.9|0
1619054100000|2021-04-22 01:15:00|6242.4|6239.4|6234.8|6231.8|6242.4|6239.4|6234.8|6231.8|0
1619054400000|2021-04-22 01:20:00|6234.9|6231.9|6237.7|6234.7|6239.2|6236.2|6234.8|6231.8|0
1619054700000|2021-04-22 01:25:00|6238|6235|6239.2|6236.2|6239.2|6236.2|6236.2|6233.2|0
1619055000000|2021-04-22 01:30:00|6239.1|6236.1|6239.2|6236.2|6240.7|6237.7|6237.7|6234.7|0
1619055300000|2021-04-22 01:35:00|6238.9|6235.9|6239.3|6236.3|6240.7|6237.7|6237.7|6234.7|0
1619055600000|2021-04-22 01:40:00|6239.8|6236.8|6242|6239|6242|6239|6237.7|6234.7|0
1619055900000|2021-04-22 01:45:00|6241.5|6238.5|6243.5|6240.5|6243.6|6240.6|6240.5|6237.5|0
1619056200000|2021-04-22 01:50:00|6243|6240|6240.5|6237.5|6243.5|6240.5|6240.5|6237.5|0
1619056500000|2021-04-22 01:55:00|6240.6|6237.6|6239.1|6236.1|6240.6|6237.6|6236.1|6233.1|0
1619056800000|2021-04-22 02:00:00|6239|6236|6237.9|6234.9|6240.6|6237.6|6237.7|6234.7|0
1619057100000|2021-04-22 02:05:00|6237.8|6234.8|6240.7|6237.7|6240.8|6237.8|6237.8|6234.8|0
1619057400000|2021-04-22 02:10:00|6240.2|6237.2|6243.6|6240.6|6245.1|6242.1|6239.3|6236.3|0
1619057700000|2021-04-22 02:15:00|6243.5|6240.5|6245|6242|6245.1|6242.1|6242.2|6239.2|0
1619058000000|2021-04-22 02:20:00|6245.1|6242.1|6245.1|6242.1|6245.1|6242.1|6245|6242|0
1619058300000|2021-04-22 02:25:00|6245|6242|6246.7|6243.7|6246.7|6243.7|6245|6242|0
1619058600000|2021-04-22 02:30:00|6246.8|6243.8|6246.7|6243.7|6249.7|6246.7|6246.6|6243.6|0
1619058900000|2021-04-22 02:35:00|6246.6|6243.6|6243.7|6240.7|6246.7|6243.7|6243.7|6240.7|0
1619059200000|2021-04-22 02:40:00|6243.8|6240.8|6243.8|6240.8|6245.2|6242.2|6243.7|6240.7|0
1619059500000|2021-04-22 02:45:00|6243.7|6240.7|6245.2|6242.2|6245.2|6242.2|6243.7|6240.7|0
1619059800000|2021-04-22 02:50:00|6245.1|6242.1|6243.7|6240.7|6245.2|6242.2|6243.7|6240.7|0
1619060100000|2021-04-22 02:55:00|6243.6|6240.6|6245.2|6242.2|6245.2|6242.2|6243.6|6240.6|0
1619060400000|2021-04-22 03:00:00|6245.1|6242.1|6246.7|6243.7|6246.7|6243.7|6245.1|6242.1|0
1619060700000|2021-04-22 03:05:00|6246.6|6243.6|6246.5|6243.5|6246.7|6243.7|6245.2|6242.2|0
1619061000000|2021-04-22 03:10:00|6246.6|6243.6|6245.1|6242.1|6246.6|6243.6|6245.1|6242.1|0
1619061300000|2021-04-22 03:15:00|6245.4|6242.4|6246.5|6243.5|6246.6|6243.6|6245.1|6242.1|0
1619061600000|2021-04-22 03:20:00|6246|6243|6243.7|6240.7|6246|6243|6243.6|6240.6|0
1619061900000|2021-04-22 03:25:00|6243.6|6240.6|6243.6|6240.6|6243.7|6240.7|6243.5|6240.5|0
1619062200000|2021-04-22 03:30:00|6243.5|6240.5|6242|6239|6243.5|6240.5|6240.6|6237.6|0
1619062500000|2021-04-22 03:35:00|6241.1|6238.1|6244.1|6241.1|6244.3|6241.3|6241.1|6238.1|0
1619062800000|2021-04-22 03:40:00|6243.6|6240.6|6242.6|6239.6|6244.2|6241.2|6242.5|6239.5|0
1619063100000|2021-04-22 03:45:00|6242.5|6239.5|6241.1|6238.1|6242.5|6239.5|6241|6238|0
1619063400000|2021-04-22 03:50:00|6241.3|6238.3|6242.5|6239.5|6242.6|6239.6|6241.1|6238.1|0
1619063700000|2021-04-22 03:55:00|6242.4|6239.4|6242.5|6239.5|6242.5|6239.5|6241|6238|0
1619064000000|2021-04-22 04:00:00|6242.6|6239.6|6243.4|6240.4|6244.9|6241.9|6242.6|6239.6|0
1619064300000|2021-04-22 04:05:00|6243.3|6240.3|6243.4|6240.4|6243.4|6240.4|6241.9|6238.9|0
1619064600000|2021-04-22 04:10:00|6243.3|6240.3|6241.8|6238.8|6243.4|6240.4|6241.8|6238.8|0
1619064900000|2021-04-22 04:15:00|6241.7|6238.7|6241.8|6238.8|6241.9|6238.9|6241.7|6238.7|0
1619065200000|2021-04-22 04:20:00|6241.9|6238.9|6243.3|6240.3|6243.3|6240.3|6241.8|6238.8|0
1619065500000|2021-04-22 04:25:00|6243|6240|6241.9|6238.9|6243.4|6240.4|6241.8|6238.8|0
1619065800000|2021-04-22 04:30:00|6241.8|6238.8|6240.5|6237.5|6243.3|6240.3|6240.5|6237.5|0
1619066100000|2021-04-22 04:35:00|6240.8|6237.8|6239|6236|6241.9|6238.9|6239|6236|0
1619066400000|2021-04-22 04:40:00|6238.1|6235.1|6240.7|6237.7|6240.7|6237.7|6237.7|6234.7|0
1619066700000|2021-04-22 04:45:00|6241.3|6238.3|6240.7|6237.7|6242.2|6239.2|6240.6|6237.6|0
1619067000000|2021-04-22 04:50:00|6242.1|6239.1|6242.2|6239.2|6243.7|6240.7|6242.1|6239.1|0
1619067300000|2021-04-22 04:55:00|6242.5|6239.5|6243.7|6240.7|6245.1|6242.1|6242.2|6239.2|0
1619067600000|2021-04-22 05:00:00|6243.8|6240.8|6242.1|6239.1|6243.8|6240.8|6240.6|6237.6|0
1619067900000|2021-04-22 05:05:00|6240.7|6237.7|6240.8|6237.8|6242.2|6239.2|6240.6|6237.6|0
1619068200000|2021-04-22 05:10:00|6240.7|6237.7|6239.3|6236.3|6240.8|6237.8|6239.2|6236.2|0
1619068500000|2021-04-22 05:15:00|6239.2|6236.2|6242.2|6239.2|6242.3|6239.3|6239.2|6236.2|0
1619068800000|2021-04-22 05:20:00|6241.9|6238.9|6240.9|6237.9|6242.4|6239.4|6240.8|6237.8|0
1619069100000|2021-04-22 05:25:00|6240.8|6237.8|6242.4|6239.4|6242.4|6239.4|6240.8|6237.8|0
1619069400000|2021-04-22 05:30:00|6242.3|6239.3|6240.9|6237.9|6242.4|6239.4|6240.8|6237.8|0
1619069700000|2021-04-22 05:35:00|6240.8|6237.8|6241.1|6238.1|6241.1|6238.1|6239.4|6236.4|0
1619070000000|2021-04-22 05:40:00|6241.2|6238.2|6241.2|6238.2|6241.2|6238.2|6241.1|6238.1|0
1619070300000|2021-04-22 05:45:00|6241.1|6238.1|6242.6|6239.6|6242.6|6239.6|6241|6238|0
1619070600000|2021-04-22 05:50:00|6242.5|6239.5|6244.1|6241.1|6245.6|6242.6|6242.5|6239.5|0
1619070900000|2021-04-22 05:55:00|6244.2|6241.2|6244.2|6241.2|6245.6|6242.6|6242.7|6239.7|0
1619071200000|2021-04-22 06:00:00|6244.4|6241.4|6246.6|6244.6|6248.4|6246.4|6242.9|6240.9|833
1619071500000|2021-04-22 06:05:00|6246.4|6244.4|6246.1|6244.1|6246.9|6244.9|6244.9|6242.9|97
1619071800000|2021-04-22 06:10:00|6245.9|6243.9|6243.1|6241.1|6246.4|6244.4|6242.4|6240.4|82
1619072100000|2021-04-22 06:15:00|6243.4|6241.4|6247.4|6245.4|6248.1|6246.1|6242.4|6240.4|119
1619072400000|2021-04-22 06:20:00|6247.6|6245.6|6248.1|6246.1|6252.4|6250.4|6247.6|6245.6|150
1619072700000|2021-04-22 06:25:00|6247.9|6245.9|6248.1|6246.1|6248.1|6246.1|6245.6|6243.6|89
1619073000000|2021-04-22 06:30:00|6248.4|6246.4|6248.4|6246.4|6249.6|6247.6|6247.4|6245.4|157
1619073300000|2021-04-22 06:35:00|6248.1|6246.1|6243.4|6241.4|6248.9|6246.9|6243.4|6241.4|179
1619073600000|2021-04-22 06:40:00|6243.6|6241.6|6240.1|6238.1|6243.6|6241.6|6239.1|6237.1|155
1619073900000|2021-04-22 06:45:00|6240.4|6238.4|6238.6|6236.6|6241.4|6239.4|6238.4|6236.4|82
1619074200000|2021-04-22 06:50:00|6238.9|6236.9|6239.1|6237.1|6240.1|6238.1|6238.4|6236.4|64
1619074500000|2021-04-22 06:55:00|6238.6|6236.6|6232.6|6230.6|6240.6|6238.6|6231.4|6229.4|494
1619074800000|2021-04-22 07:00:00|6232.4|6231.4|6232.4|6231.4|6235.6|6234.6|6224.9|6223.9|1866
1619075100000|2021-04-22 07:05:00|6233.1|6232.1|6244.6|6243.6|6245.9|6244.9|6232.9|6231.9|857
1619075400000|2021-04-22 07:10:00|6244.9|6243.9|6244.9|6243.9|6249.1|6248.1|6241.6|6240.6|535
1619075700000|2021-04-22 07:15:00|6244.6|6243.6|6248.1|6247.1|6253.4|6252.4|6242.9|6241.9|711
1619076000000|2021-04-22 07:20:00|6248.4|6247.4|6253.9|6252.9|6253.9|6252.9|6246.9|6245.9|508
1619076300000|2021-04-22 07:25:00|6254.1|6253.1|6254.9|6253.9|6256.9|6255.9|6253.1|6252.1|642
1619076600000|2021-04-22 07:30:00|6254.6|6253.6|6244.4|6243.4|6256.4|6255.4|6242.9|6241.9|662
1619076900000|2021-04-22 07:35:00|6244.6|6243.6|6243.9|6242.9|6246.9|6245.9|6240.9|6239.9|493
1619077200000|2021-04-22 07:40:00|6244.4|6243.4|6241.9|6240.9|6244.4|6243.4|6239.1|6238.1|454
1619077500000|2021-04-22 07:45:00|6241.6|6240.6|6241.6|6240.6|6244.4|6243.4|6240.4|6239.4|442
1619077800000|2021-04-22 07:50:00|6241.9|6240.9|6249.4|6248.4|6249.9|6248.9|6241.6|6240.6|463
1619078100000|2021-04-22 07:55:00|6249.6|6248.6|6245.9|6244.9|6252.9|6251.9|6245.9|6244.9|363
1619078400000|2021-04-22 08:00:00|6246.1|6245.1|6248.4|6247.4|6250.6|6249.6|6245.6|6244.6|465
1619078700000|2021-04-22 08:05:00|6248.1|6247.1|6255.6|6254.6|6256.6|6255.6|6247.6|6246.6|414
1619079000000|2021-04-22 08:10:00|6255.4|6254.4|6259.9|6258.9|6259.9|6258.9|6253.9|6252.9|474
1619079300000|2021-04-22 08:15:00|6259.6|6258.6|6256.4|6255.4|6259.6|6258.6|6255.9|6254.9|301
1619079600000|2021-04-22 08:20:00|6256.6|6255.6|6259.1|6258.1|6259.9|6258.9|6255.9|6254.9|296
1619079900000|2021-04-22 08:25:00|6259.4|6258.4|6258.1|6257.1|6260.1|6259.1|6256.4|6255.4|233
1619080200000|2021-04-22 08:30:00|6257.9|6256.9|6262.9|6261.9|6266.4|6265.4|6257.9|6256.9|681
1619080500000|2021-04-22 08:35:00|6263.1|6262.1|6264.9|6263.9|6264.9|6263.9|6261.4|6260.4|411
1619080800000|2021-04-22 08:40:00|6265.1|6264.1|6263.1|6262.1|6268.4|6267.4|6262.9|6261.9|509
1619081100000|2021-04-22 08:45:00|6263.4|6262.4|6259.4|6258.4|6263.4|6262.4|6258.4|6257.4|430
1619081400000|2021-04-22 08:50:00|6259.1|6258.1|6253.4|6252.4|6259.1|6258.1|6252.4|6251.4|432
1619081700000|2021-04-22 08:55:00|6253.1|6252.1|6254.1|6253.1|6256.4|6255.4|6252.9|6251.9|326
1619082000000|2021-04-22 09:00:00|6254.4|6253.4|6253.4|6252.4|6255.6|6254.6|6252.9|6251.9|212
1619082300000|2021-04-22 09:05:00|6253.6|6252.6|6254.4|6253.4|6256.9|6255.9|6253.4|6252.4|262
1619082600000|2021-04-22 09:10:00|6254.6|6253.6|6257.9|6256.9|6257.9|6256.9|6252.9|6251.9|199
1619082900000|2021-04-22 09:15:00|6258.4|6257.4|6257.4|6256.4|6259.4|6258.4|6256.4|6255.4|225
1619083200000|2021-04-22 09:20:00|6257.6|6256.6|6262.4|6261.4|6262.4|6261.4|6255.4|6254.4|288
1619083500000|2021-04-22 09:25:00|6262.6|6261.6|6266.1|6265.1|6266.4|6265.4|6262.1|6261.1|243
1619083800000|2021-04-22 09:30:00|6266.4|6265.4|6263.9|6262.9|6266.4|6265.4|6262.9|6261.9|227
1619084100000|2021-04-22 09:35:00|6264.1|6263.1|6259.9|6258.9|6264.4|6263.4|6259.4|6258.4|180
1619084400000|2021-04-22 09:40:00|6260.1|6259.1|6260.9|6259.9|6261.9|6260.9|6257.9|6256.9|161
1619084700000|2021-04-22 09:45:00|6261.1|6260.1|6262.9|6261.9|6263.9|6262.9|6260.9|6259.9|168
1619085000000|2021-04-22 09:50:00|6262.6|6261.6|6262.9|6261.9|6264.9|6263.9|6261.4|6260.4|168
1619085300000|2021-04-22 09:55:00|6263.1|6262.1|6265.1|6264.1|6266.1|6265.1|6262.6|6261.6|167
1619085600000|2021-04-22 10:00:00|6264.9|6263.9|6261.4|6260.4|6266.4|6265.4|6260.9|6259.9|235
1619085900000|2021-04-22 10:05:00|6261.6|6260.6|6260.4|6259.4|6263.4|6262.4|6259.9|6258.9|137
1619086200000|2021-04-22 10:10:00|6260.1|6259.1|6257.6|6256.6|6262.1|6261.1|6257.6|6256.6|206
1619086500000|2021-04-22 10:15:00|6257.9|6256.9|6256.4|6255.4|6258.9|6257.9|6256.1|6255.1|186
1619086800000|2021-04-22 10:20:00|6256.1|6255.1|6253.4|6252.4|6256.9|6255.9|6253.4|6252.4|205
1619087100000|2021-04-22 10:25:00|6253.6|6252.6|6253.1|6252.1|6254.1|6253.1|6251.4|6250.4|139
1619087400000|2021-04-22 10:30:00|6252.9|6251.9|6253.4|6252.4|6254.4|6253.4|6251.1|6250.1|217
1619087700000|2021-04-22 10:35:00|6253.6|6252.6|6253.1|6252.1|6254.1|6253.1|6252.6|6251.6|1115
1619088000000|2021-04-22 10:40:00|6253.4|6252.4|6254.6|6253.6|6255.4|6254.4|6252.4|6251.4|162
1619088300000|2021-04-22 10:45:00|6254.9|6253.9|6253.4|6252.4|6255.4|6254.4|6252.9|6251.9|145
1619088600000|2021-04-22 10:50:00|6253.6|6252.6|6248.6|6247.6|6253.6|6252.6|6247.4|6246.4|282
1619088900000|2021-04-22 10:55:00|6248.4|6247.4|6250.9|6249.9|6251.4|6250.4|6245.4|6244.4|234
1619089200000|2021-04-22 11:00:00|6250.4|6249.4|6249.9|6248.9|6252.4|6251.4|6249.1|6248.1|235
1619089500000|2021-04-22 11:05:00|6250.1|6249.1|6252.4|6251.4|6252.6|6251.6|6248.6|6247.6|122
1619089800000|2021-04-22 11:10:00|6252.1|6251.1|6256.6|6255.6|6256.9|6255.9|6252.1|6251.1|137
1619090100000|2021-04-22 11:15:00|6256.9|6255.9|6258.6|6257.6|6258.9|6257.9|6256.1|6255.1|179
1619090400000|2021-04-22 11:20:00|6258.9|6257.9|6259.4|6258.4|6259.4|6258.4|6257.1|6256.1|114
1619090700000|2021-04-22 11:25:00|6259.1|6258.1|6255.1|6254.1|6259.4|6258.4|6254.9|6253.9|227
1619091000000|2021-04-22 11:30:00|6255.4|6254.4|6254.4|6253.4|6255.4|6254.4|6253.1|6252.1|135
1619091300000|2021-04-22 11:35:00|6254.6|6253.6|6252.9|6251.9|6255.1|6254.1|6252.4|6251.4|126
1619091600000|2021-04-22 11:40:00|6252.6|6251.6|6250.6|6249.6|6253.4|6252.4|6250.4|6249.4|210
1619091900000|2021-04-22 11:45:00|6250.9|6249.9|6249.6|6248.6|6252.6|6251.6|6248.6|6247.6|288
1619092200000|2021-04-22 11:50:00|6249.4|6248.4|6250.6|6249.6|6251.4|6250.4|6247.9|6246.9|134
1619092500000|2021-04-22 11:55:00|6250.9|6249.9|6251.4|6250.4|6252.1|6251.1|6249.6|6248.6|131
1619092800000|2021-04-22 12:00:00|6251.1|6250.1|6251.9|6250.9|6253.4|6252.4|6250.9|6249.9|155
1619093100000|2021-04-22 12:05:00|6251.6|6250.6|6253.6|6252.6|6255.9|6254.9|6250.9|6249.9|205
1619093400000|2021-04-22 12:10:00|6253.9|6252.9|6252.9|6251.9|6254.4|6253.4|6251.9|6250.9|160
1619093700000|2021-04-22 12:15:00|6253.1|6252.1|6254.1|6253.1|6254.4|6253.4|6252.4|6251.4|122
1619094000000|2021-04-22 12:20:00|6254.4|6253.4|6255.9|6254.9|6256.4|6255.4|6254.4|6253.4|187
1619094300000|2021-04-22 12:25:00|6256.1|6255.1|6255.4|6254.4|6256.4|6255.4|6254.6|6253.6|118
1619094600000|2021-04-22 12:30:00|6255.1|6254.1|6260.4|6259.4|6260.4|6259.4|6254.9|6253.9|185
1619094900000|2021-04-22 12:35:00|6260.6|6259.6|6260.9|6259.9|6262.4|6261.4|6259.6|6258.6|149
1619095200000|2021-04-22 12:40:00|6261.1|6260.1|6255.4|6254.4|6261.4|6260.4|6255.4|6254.4|291
1619095500000|2021-04-22 12:45:00|6254.9|6253.9|6251.6|6250.6|6255.4|6254.4|6251.4|6250.4|197
1619095800000|2021-04-22 12:50:00|6251.9|6250.9|6249.4|6248.4|6252.6|6251.6|6248.6|6247.6|218
1619096100000|2021-04-22 12:55:00|6249.6|6248.6|6245.9|6244.9|6249.9|6248.9|6245.6|6244.6|248
1619096400000|2021-04-22 13:00:00|6245.4|6244.4|6248.9|6247.9|6249.1|6248.1|6245.1|6244.1|254
1619096700000|2021-04-22 13:05:00|6248.6|6247.6|6251.6|6250.6|6252.4|6251.4|6247.6|6246.6|411
1619097000000|2021-04-22 13:10:00|6251.9|6250.9|6254.9|6253.9|6255.6|6254.6|6251.6|6250.6|223
1619097300000|2021-04-22 13:15:00|6254.6|6253.6|6252.9|6251.9|6254.6|6253.6|6252.1|6251.1|142
1619097600000|2021-04-22 13:20:00|6253.1|6252.1|6255.9|6254.9|6255.9|6254.9|6252.9|6251.9|225
1619097900000|2021-04-22 13:25:00|6255.6|6254.6|6258.4|6257.4|6258.9|6257.9|6255.4|6254.4|205
1619098200000|2021-04-22 13:30:00|6257.9|6256.9|6252.9|6251.9|6259.9|6258.9|6251.6|6250.6|1343
1619098500000|2021-04-22 13:35:00|6252.4|6251.4|6254.6|6253.6|6256.6|6255.6|6251.9|6250.9|595
1619098800000|2021-04-22 13:40:00|6254.4|6253.4|6256.9|6255.9|6257.9|6256.9|6252.4|6251.4|427
1619099100000|2021-04-22 13:45:00|6257.1|6256.1|6255.6|6254.6|6257.6|6256.6|6252.9|6251.9|411
1619099400000|2021-04-22 13:50:00|6256.1|6255.1|6258.4|6257.4|6261.4|6260.4|6255.9|6254.9|474
1619099700000|2021-04-22 13:55:00|6258.6|6257.6|6265.6|6264.6|6265.9|6264.9|6257.4|6256.4|318
1619100000000|2021-04-22 14:00:00|6265.4|6264.4|6256.4|6255.4|6265.6|6264.6|6254.1|6253.1|530
1619100300000|2021-04-22 14:05:00|6256.6|6255.6|6258.6|6257.6|6259.4|6258.4|6256.1|6255.1|351
1619100600000|2021-04-22 14:10:00|6258.1|6257.1|6262.4|6261.4|6262.9|6261.9|6257.4|6256.4|248
1619100900000|2021-04-22 14:15:00|6262.6|6261.6|6260.4|6259.4|6263.9|6262.9|6258.9|6257.9|310
1619101200000|2021-04-22 14:20:00|6260.6|6259.6|6263.6|6262.6|6263.9|6262.9|6258.6|6257.6|255
1619101500000|2021-04-22 14:25:00|6263.9|6262.9|6266.9|6265.9|6268.6|6267.6|6263.9|6262.9|399
1619101800000|2021-04-22 14:30:00|6266.4|6265.4|6272.9|6271.9|6273.9|6272.9|6266.4|6265.4|498
1619102100000|2021-04-22 14:35:00|6273.1|6272.1|6269.9|6268.9|6274.9|6273.9|6269.4|6268.4|500
1619102400000|2021-04-22 14:40:00|6269.6|6268.6|6269.4|6268.4|6271.9|6270.9|6268.9|6267.9|264
1619102700000|2021-04-22 14:45:00|6269.1|6268.1|6271.9|6270.9|6272.6|6271.6|6268.4|6267.4|283
1619103000000|2021-04-22 14:50:00|6272.1|6271.1|6269.4|6268.4|6272.9|6271.9|6268.4|6267.4|233
1619103300000|2021-04-22 14:55:00|6269.6|6268.6|6264.4|6263.4|6269.9|6268.9|6263.9|6262.9|710
1619103600000|2021-04-22 15:00:00|6264.6|6263.6|6266.9|6265.9|6266.9|6265.9|6264.4|6263.4|274
1619103900000|2021-04-22 15:05:00|6266.6|6265.6|6269.4|6268.4|6270.1|6269.1|6266.6|6265.6|269
1619104200000|2021-04-22 15:10:00|6269.9|6268.9|6272.4|6271.4|6272.9|6271.9|6267.4|6266.4|277
1619104500000|2021-04-22 15:15:00|6272.6|6271.6|6272.4|6271.4|6272.9|6271.9|6269.9|6268.9|477
1619104800000|2021-04-22 15:20:00|6272.9|6271.9|6272.6|6271.6|6273.6|6272.6|6271.9|6270.9|1482
1619105100000|2021-04-22 15:25:00|6272.9|6271.9|6269.9|6268.9|6272.9|6271.9|6268.6|6267.6|1082
1619105400000|2021-04-22 15:30:00|6270.4|6268.4|6268.4|6266.4|6272.4|6270.4|6265.9|6263.9|2212
1619105700000|2021-04-22 15:35:00|6267.9|6265.9|6270.4|6268.4|6270.4|6268.4|6267.6|6265.6|1236
1619106000000|2021-04-22 15:40:00|6269.9|6267.9|6271.4|6269.4|6271.6|6269.6|6269.1|6267.1|507
1619106300000|2021-04-22 15:45:00|6271.1|6269.1|6270.9|6268.9|6271.4|6269.4|6269.9|6267.9|289
1619106600000|2021-04-22 15:50:00|6271.4|6269.4|6271.4|6269.4|6271.9|6269.9|6270.9|6268.9|155
1619106900000|2021-04-22 15:55:00|6271.6|6269.6|6271.1|6269.1|6272.9|6270.9|6270.4|6268.4|288
1619107200000|2021-04-22 16:00:00|6270.9|6268.9|6270.9|6268.9|6271.9|6269.9|6270.4|6268.4|135
1619107500000|2021-04-22 16:05:00|6271.1|6269.1|6271.9|6269.9|6271.9|6269.9|6270.4|6268.4|179
1619107800000|2021-04-22 16:10:00|6271.6|6269.6|6271.9|6269.9|6271.9|6269.9|6270.4|6268.4|114
1619108100000|2021-04-22 16:15:00|6272.1|6270.1|6272.9|6270.9|6273.4|6271.4|6271.4|6269.4|94
1619108400000|2021-04-22 16:20:00|6273.1|6271.1|6274.1|6272.1|6274.6|6272.6|6272.9|6270.9|83
1619108700000|2021-04-22 16:25:00|6274.4|6272.4|6274.4|6272.4|6274.9|6272.9|6273.4|6271.4|62
1619109000000|2021-04-22 16:30:00|6274.6|6272.6|6276.9|6274.9|6277.4|6275.4|6274.1|6272.1|51
1619109300000|2021-04-22 16:35:00|6277.1|6275.1|6276.9|6274.9|6278.1|6276.1|6276.9|6274.9|58
1619109600000|2021-04-22 16:40:00|6277.1|6275.1|6276.9|6274.9|6277.6|6275.6|6276.9|6274.9|55
1619109900000|2021-04-22 16:45:00|6276.6|6274.6|6277.9|6275.9|6278.4|6276.4|6275.9|6273.9|49
1619110200000|2021-04-22 16:50:00|6278.1|6276.1|6278.4|6276.4|6279.9|6277.9|6277.9|6275.9|89
1619110500000|2021-04-22 16:55:00|6277.9|6275.9|6279.1|6277.1|6279.6|6277.6|6277.6|6275.6|62
1619110800000|2021-04-22 17:00:00|6278.9|6276.9|6278.1|6276.1|6279.4|6277.4|6277.4|6275.4|34
1619111100000|2021-04-22 17:05:00|6278.4|6276.4|6263.9|6261.9|6278.4|6276.4|6261.9|6259.9|593
1619111400000|2021-04-22 17:10:00|6263.6|6261.6|6260.1|6258.1|6263.6|6261.6|6252.1|6250.1|375
1619111700000|2021-04-22 17:15:00|6259.9|6257.9|6250.1|6248.1|6260.4|6258.4|6249.6|6247.6|165
1619112000000|2021-04-22 17:20:00|6249.9|6247.9|6256.4|6254.4|6259.6|6257.6|6249.4|6247.4|219
1619112300000|2021-04-22 17:25:00|6256.1|6254.1|6261.9|6259.9|6262.9|6260.9|6253.9|6251.9|67
1619112600000|2021-04-22 17:30:00|6261.6|6259.6|6261.6|6259.6|6262.1|6260.1|6256.9|6254.9|139
1619112900000|2021-04-22 17:35:00|6261.1|6259.1|6258.1|6256.1|6261.1|6259.1|6254.9|6252.9|67
1619113200000|2021-04-22 17:40:00|6257.9|6255.9|6247.1|6245.1|6258.1|6256.1|6246.9|6244.9|157
1619113500000|2021-04-22 17:45:00|6247.4|6245.4|6245.9|6243.9|6251.4|6249.4|6244.6|6242.6|189
1619113800000|2021-04-22 17:50:00|6245.6|6243.6|6239.9|6237.9|6246.4|6244.4|6239.6|6237.6|195
1619114100000|2021-04-22 17:55:00|6239.6|6237.6|6238.9|6236.9|6241.1|6239.1|6235.9|6233.9|199
1619114400000|2021-04-22 18:00:00|6238.6|6236.6|6237.9|6235.9|6239.1|6237.1|6233.9|6231.9|147
1619114700000|2021-04-22 18:05:00|6237.6|6235.6|6244.9|6242.9|6245.9|6243.9|6234.9|6232.9|213
1619115000000|2021-04-22 18:10:00|6244.6|6242.6|6247.6|6245.6|6247.9|6245.9|6241.9|6239.9|88
1619115300000|2021-04-22 18:15:00|6247.4|6245.4|6247.9|6245.9|6248.1|6246.1|6245.4|6243.4|38
1619115600000|2021-04-22 18:20:00|6248.1|6246.1|6246.4|6244.4|6248.1|6246.1|6244.1|6242.1|30
1619115900000|2021-04-22 18:25:00|6246.1|6244.1|6252.6|6250.6|6252.9|6250.9|6243.9|6241.9|88
1619116200000|2021-04-22 18:30:00|6252.9|6250.9|6251.9|6249.9|6253.6|6251.6|6250.6|6248.6|57
1619116500000|2021-04-22 18:35:00|6252.1|6250.1|6253.4|6251.4|6253.9|6251.9|6250.4|6248.4|50
1619116800000|2021-04-22 18:40:00|6253.1|6251.1|6256.9|6254.9|6257.1|6255.1|6252.4|6250.4|97
1619117100000|2021-04-22 18:45:00|6257.1|6255.1|6254.9|6252.9|6257.1|6255.1|6253.6|6251.6|15
1619117400000|2021-04-22 18:50:00|6254.6|6252.6|6255.1|6253.1|6256.4|6254.4|6252.4|6250.4|28
1619117700000|2021-04-22 18:55:00|6255.4|6253.4|6254.6|6252.6|6257.9|6255.9|6254.4|6252.4|33
1619118000000|2021-04-22 19:00:00|6254.9|6252.9|6257.4|6255.4|6258.4|6256.4|6254.1|6252.1|80
1619118300000|2021-04-22 19:05:00|6257.1|6255.1|6250.4|6248.4|6258.1|6256.1|6249.6|6247.6|80
1619118600000|2021-04-22 19:10:00|6250.6|6248.6|6251.1|6249.1|6252.6|6250.6|6249.9|6247.9|27
1619118900000|2021-04-22 19:15:00|6251.4|6249.4|6248.1|6246.1|6251.6|6249.6|6246.9|6244.9|61
1619119200000|2021-04-22 19:20:00|6248.4|6246.4|6244.6|6242.6|6249.1|6247.1|6243.9|6241.9|23
1619119500000|2021-04-22 19:25:00|6244.4|6242.4|6248.4|6246.4|6248.4|6246.4|6243.9|6241.9|33
1619119800000|2021-04-22 19:30:00|6248.1|6246.1|6252.6|6250.6|6253.4|6251.4|6247.1|6245.1|62
1619120100000|2021-04-22 19:35:00|6252.4|6250.4|6251.1|6249.1|6256.1|6254.1|6249.9|6247.9|12
1619120400000|2021-04-22 19:40:00|6251.4|6249.4|6250.1|6248.1|6253.9|6251.9|6250.1|6248.1|22
1619120700000|2021-04-22 19:45:00|6250.4|6248.4|6249.1|6247.1|6256.1|6254.1|6247.6|6245.6|135
1619121000000|2021-04-22 19:50:00|6249.6|6247.6|6245.1|6243.1|6251.4|6249.4|6244.9|6242.9|155
1619121300000|2021-04-22 19:55:00|6245.4|6243.4|6245.1|6243.1|6249.9|6247.9|6244.1|6242.1|183
1619121600000|2021-04-22 20:00:00|6246.6|6242.6|6243.7|6239.7|6248.9|6244.9|6242.3|6238.3|0
1619121900000|2021-04-22 20:05:00|6243.6|6239.6|6247.3|6243.3|6247.3|6243.3|6242|6238|0
1619122200000|2021-04-22 20:10:00|6247.2|6243.2|6249.6|6245.6|6250.1|6246.1|6246|6242|0
1619122500000|2021-04-22 20:15:00|6249.4|6245.4|6248.8|6244.8|6249.4|6245.4|6248.5|6244.5|0
1619122800000|2021-04-22 20:20:00|6248.6|6244.6|6248.3|6244.3|6248.9|6244.9|6248.3|6244.3|0
1619123100000|2021-04-22 20:25:00|6248.2|6244.2|6247.1|6243.1|6248.2|6244.2|6247|6243|0
1619123400000|2021-04-22 20:30:00|6246.9|6242.9|6247.8|6243.8|6249.5|6245.5|6246.5|6242.5|0
1619123700000|2021-04-22 20:35:00|6247.7|6243.7|6249.7|6245.7|6250|6246|6247.2|6243.2|0
1619124000000|2021-04-22 20:40:00|6249.6|6245.6|6250.3|6246.3|6250.6|6246.6|6249.3|6245.3|0
1619124300000|2021-04-22 20:45:00|6250.6|6246.6|6250.2|6246.2|6250.6|6246.6|6249|6245|0
1619124600000|2021-04-22 20:50:00|6249.9|6245.9|6249.9|6245.9|6250.5|6246.5|6249.9|6245.9|0
1619124900000|2021-04-22 20:55:00|6250|6246|6250.3|6246.3|6251|6247|6249.9|6245.9|0
1619125200000|2021-04-22 21:00:00|6249.9|6245.9|6250.1|6246.1|6250.3|6246.3|6249.7|6245.7|0
1619125500000|2021-04-22 21:05:00|6250.3|6246.3|6250.3|6246.3|6250.3|6246.3|6249.6|6245.6|0
1619125800000|2021-04-22 21:10:00|6250|6246|6249.8|6245.8|6250|6246|6249.5|6245.5|0
1619126100000|2021-04-22 21:15:00|6249.9|6245.9|6249.8|6245.8|6249.9|6245.9|6249.8|6245.8|0
1619126400000|2021-04-22 21:20:00|6249.9|6245.9|6249.7|6245.7|6250.1|6246.1|6249.7|6245.7|0
1619126700000|2021-04-22 21:25:00|6249.9|6245.9|6249.5|6245.5|6249.9|6245.9|6249.5|6245.5|0
1619127000000|2021-04-22 21:30:00|6249.7|6245.7|6249.7|6245.7|6249.7|6245.7|6249.7|6245.7|0
1619127300000|2021-04-22 21:35:00|6249.5|6245.5|6249.5|6245.5|6249.7|6245.7|6248.6|6244.6|0
1619127600000|2021-04-22 21:40:00|6249.4|6245.4|6250.5|6246.5|6250.5|6246.5|6249.1|6245.1|0
1619127900000|2021-04-22 21:45:00|6250.7|6246.7|6249.6|6245.6|6250.7|6246.7|6249.4|6245.4|0
1619128200000|2021-04-22 21:50:00|6249.5|6245.5|6249.4|6245.4|6249.5|6245.5|6249.2|6245.2|0
1619128500000|2021-04-22 21:55:00|6249.6|6245.6|6249.5|6245.5|6249.6|6245.6|6249.3|6245.3|0
1619128800000|2021-04-22 22:00:00|6249.2|6245.2|6250.5|6246.5|6250.5|6246.5|6248.8|6244.8|0
1619129100000|2021-04-22 22:05:00|6250.2|6246.2|6250.1|6246.1|6250.8|6246.8|6250.1|6246.1|0
1619129400000|2021-04-22 22:10:00|6250.5|6246.5|6251.7|6247.7|6251.7|6247.7|6250.5|6246.5|0
1619129700000|2021-04-22 22:15:00|6251.8|6247.8|6253.6|6249.6|6253.6|6249.6|6251.7|6247.7|0
1619130000000|2021-04-22 22:20:00|6253.5|6249.5|6251.9|6247.9|6253.6|6249.6|6251.9|6247.9|0
1619130300000|2021-04-22 22:25:00|6251.8|6247.8|6249.2|6245.2|6251.8|6247.8|6248.9|6244.9|0
1619130600000|2021-04-22 22:30:00|6249.3|6245.3|6249.9|6245.9|6250.2|6246.2|6248.9|6244.9|0
1619130900000|2021-04-22 22:35:00|6250.1|6246.1|6251.9|6247.9|6252.2|6248.2|6249.9|6245.9|0
1619131200000|2021-04-22 22:40:00|6251.6|6247.6|6251.6|6247.6|6251.6|6247.6|6251|6247|0
1619131500000|2021-04-22 22:45:00|6251.7|6247.7|6252.5|6248.5|6253|6249|6251.6|6247.6|0
1619131800000|2021-04-22 22:50:00|6252.6|6248.6|6253.4|6249.4|6253.7|6249.7|6252.2|6248.2|0
1619132100000|2021-04-22 22:55:00|6253.7|6249.7|6252.6|6248.6|6253.7|6249.7|6252.6|6248.6|0
1619132400000|2021-04-22 23:00:00|6252.7|6248.7|6253.1|6249.1|6253.7|6249.7|6252.6|6248.6|0
1619132700000|2021-04-22 23:05:00|6253|6249|6252.3|6248.3|6253.4|6249.4|6252.3|6248.3|0
1619133000000|2021-04-22 23:10:00|6252.2|6248.2|6253.4|6249.4|6253.4|6249.4|6251.7|6247.7|0
1619133300000|2021-04-22 23:15:00|6252.9|6249.9|6251.8|6248.8|6252.9|6249.9|6251.5|6248.5|0
1619133600000|2021-04-22 23:20:00|6251.7|6248.7|6251.8|6248.8|6251.8|6248.8|6251.3|6248.3|0
1619133900000|2021-04-22 23:25:00|6251.7|6248.7|6252.6|6249.6|6252.6|6249.6|6250.9|6247.9|0
1619134200000|2021-04-22 23:30:00|6252.5|6249.5|6251.1|6248.1|6252.6|6249.6|6250.6|6247.6|0
1619134500000|2021-04-22 23:35:00|6250.8|6247.8|6252.2|6249.2|6252.5|6249.5|6250.8|6247.8|0
1619134800000|2021-04-22 23:40:00|6251.9|6248.9|6251.9|6248.9|6253|6250|6251.5|6248.5|0
1619135100000|2021-04-22 23:45:00|6251.8|6248.8|6248.3|6245.3|6251.8|6248.8|6247.5|6244.5|0
1619135400000|2021-04-22 23:50:00|6248.2|6245.2|6250.6|6247.6|6251.2|6248.2|6247.8|6244.8|0
1619135700000|2021-04-22 23:55:00|6250.5|6247.5|6249.8|6246.8|6250.6|6247.6|6249.8|6246.8|0
1619136000000|2021-04-23 00:00:00|6249.9|6246.9|6248.5|6245.5|6250.6|6247.6|6247.1|6244.1|0
1619136300000|2021-04-23 00:05:00|6248.4|6245.4|6250.2|6247.2|6251.3|6248.3|6247.7|6244.7|0
1619136600000|2021-04-23 00:10:00|6249.9|6246.9|6252.8|6249.8|6252.8|6249.8|6249.4|6246.4|0
1619136900000|2021-04-23 00:15:00|6255.5|6252.5|6255.6|6252.6|6259.4|6256.4|6252.7|6249.7|0
1619137200000|2021-04-23 00:20:00|6255.1|6252.1|6257.1|6254.1|6257.1|6254.1|6254.2|6251.2|0
1619137500000|2021-04-23 00:25:00|6256.6|6253.6|6257.1|6254.1|6257.1|6254.1|6255.7|6252.7|0
1619137800000|2021-04-23 00:30:00|6256.6|6253.6|6254.2|6251.2|6256.6|6253.6|6254.2|6251.2|0
1619138100000|2021-04-23 00:35:00|6254.5|6251.5|6255.5|6252.5|6255.6|6252.6|6254.1|6251.1|0
1619138400000|2021-04-23 00:40:00|6255|6252|6253.9|6250.9|6255.5|6252.5|6253.9|6250.9|0
1619138700000|2021-04-23 00:45:00|6253.6|6250.6|6252.6|6249.6|6254.1|6251.1|6252.5|6249.5|0
1619139000000|2021-04-23 00:50:00|6252.9|6249.9|6255.5|6252.5|6255.5|6252.5|6252.6|6249.6|0
1619139300000|2021-04-23 00:55:00|6255.4|6252.4|6257|6254|6257|6254|6254.1|6251.1|0
1619139600000|2021-04-23 01:00:00|6256.4|6253.4|6254.1|6251.1|6257|6254|6254.1|6251.1|0
1619139900000|2021-04-23 01:05:00|6254.2|6251.2|6255.6|6252.6|6257|6254|6254.2|6251.2|0
1619140200000|2021-04-23 01:10:00|6255.7|6252.7|6255.8|6252.8|6257.3|6254.3|6255.6|6252.6|0
1619140500000|2021-04-23 01:15:00|6255.9|6252.9|6257.2|6254.2|6258.7|6255.7|6255.7|6252.7|0
1619140800000|2021-04-23 01:20:00|6257.1|6254.1|6257.2|6254.2|6258.7|6255.7|6255.8|6252.8|0
1619141100000|2021-04-23 01:25:00|6257.8|6254.8|6257.1|6254.1|6258.6|6255.6|6257.1|6254.1|0
1619141400000|2021-04-23 01:30:00|6256.6|6253.6|6258.7|6255.7|6260.1|6257.1|6254|6251|0
1619141700000|2021-04-23 01:35:00|6258.9|6255.9|6261.5|6258.5|6261.6|6258.6|6258.5|6255.5|0
1619142000000|2021-04-23 01:40:00|6261.6|6258.6|6264.5|6261.5|6264.5|6261.5|6261.6|6258.6|0
1619142300000|2021-04-23 01:45:00|6264.4|6261.4|6264.5|6261.5|6264.5|6261.5|6263|6260|0
1619142600000|2021-04-23 01:50:00|6263.9|6260.9|6263|6260|6264.5|6261.5|6263|6260|0
1619142900000|2021-04-23 01:55:00|6263.1|6260.1|6261.5|6258.5|6264.5|6261.5|6261.5|6258.5|0
1619143200000|2021-04-23 02:00:00|6260.9|6257.9|6261.5|6258.5|6261.6|6258.6|6260.1|6257.1|0
1619143500000|2021-04-23 02:05:00|6261.8|6258.8|6260.1|6257.1|6263|6260|6260.1|6257.1|0
1619143800000|2021-04-23 02:10:00|6260|6257|6258.6|6255.6|6261.5|6258.5|6258.6|6255.6|0
1619144100000|2021-04-23 02:15:00|6258.7|6255.7|6258.7|6255.7|6260.2|6257.2|6258.6|6255.6|0
1619144400000|2021-04-23 02:20:00|6259|6256|6261.5|6258.5|6261.7|6258.7|6258.7|6255.7|0
1619144700000|2021-04-23 02:25:00|6261.6|6258.6|6259.7|6256.7|6261.6|6258.6|6259.7|6256.7|0
1619145000000|2021-04-23 02:30:00|6259.6|6256.6|6259.7|6256.7|6261.1|6258.1|6259.6|6256.6|0
1619145300000|2021-04-23 02:35:00|6259.6|6256.6|6261.1|6258.1|6261.2|6258.2|6259.6|6256.6|0
1619145600000|2021-04-23 02:40:00|6261.2|6258.2|6261.1|6258.1|6261.2|6258.2|6259.7|6256.7|0
1619145900000|2021-04-23 02:45:00|6261.2|6258.2|6261.1|6258.1|6261.2|6258.2|6259.6|6256.6|0
1619146200000|2021-04-23 02:50:00|6261|6258|6256.8|6253.8|6261|6258|6256.7|6253.7|0
1619146500000|2021-04-23 02:55:00|6257.3|6254.3|6259.7|6256.7|6259.7|6256.7|6256.7|6253.7|0
1619146800000|2021-04-23 03:00:00|6259.8|6256.8|6261.2|6258.2|6261.3|6258.3|6259.8|6256.8|0
1619147100000|2021-04-23 03:05:00|6261.3|6258.3|6262.8|6259.8|6262.8|6259.8|6261.2|6258.2|0
1619147400000|2021-04-23 03:10:00|6262.2|6259.2|6261.4|6258.4|6262.8|6259.8|6261.3|6258.3|0
1619147700000|2021-04-23 03:15:00|6261.6|6258.6|6261.5|6258.5|6262.8|6259.8|6261.4|6258.4|0
1619148000000|2021-04-23 03:20:00|6261.4|6258.4|6261.4|6258.4|6261.5|6258.5|6260|6257|0
1619148300000|2021-04-23 03:25:00|6260.9|6257.9|6260|6257|6260.9|6257.9|6260|6257|0
1619148600000|2021-04-23 03:30:00|6260.1|6257.1|6258.5|6255.5|6261.5|6258.5|6258.5|6255.5|0
1619148900000|2021-04-23 03:35:00|6258.8|6255.8|6260|6257|6260|6257|6258.5|6255.5|0
1619149200000|2021-04-23 03:40:00|6259.9|6256.9|6258.5|6255.5|6260|6257|6258.4|6255.4|0
1619149500000|2021-04-23 03:45:00|6259|6256|6258.5|6255.5|6259.9|6256.9|6258.5|6255.5|0
1619149800000|2021-04-23 03:50:00|6258.4|6255.4|6258.3|6255.3|6258.5|6255.5|6256.9|6253.9|0
1619150100000|2021-04-23 03:55:00|6258.1|6255.1|6257|6254|6258.1|6255.1|6256.9|6253.9|0
1619150400000|2021-04-23 04:00:00|6257.5|6254.5|6258.4|6255.4|6258.4|6255.4|6256.9|6253.9|0
1619150700000|2021-04-23 04:05:00|6258.9|6255.9|6259.8|6256.8|6259.8|6256.8|6258.9|6255.9|0
1619151000000|2021-04-23 04:10:00|6259.5|6256.5|6259.8|6256.8|6259.8|6256.8|6258.4|6255.4|0
1619151300000|2021-04-23 04:15:00|6259.9|6256.9|6259.8|6256.8|6259.9|6256.9|6259.8|6256.8|0
1619151600000|2021-04-23 04:20:00|6259.9|6256.9|6259.8|6256.8|6259.9|6256.9|6258.4|6255.4|0
1619151900000|2021-04-23 04:25:00|6259.5|6256.5|6259.9|6256.9|6259.9|6256.9|6258.4|6255.4|0
1619152200000|2021-04-23 04:30:00|6259.8|6256.8|6258.4|6255.4|6259.9|6256.9|6258.3|6255.3|0
1619152500000|2021-04-23 04:35:00|6258.9|6255.9|6258.3|6255.3|6259.8|6256.8|6258.3|6255.3|0
1619152800000|2021-04-23 04:40:00|6258.9|6255.9|6256.8|6253.8|6259.8|6256.8|6256.8|6253.8|0
1619153100000|2021-04-23 04:45:00|6256.9|6253.9|6258.3|6255.3|6258.3|6255.3|6256.8|6253.8|0
1619153400000|2021-04-23 04:50:00|6258.8|6255.8|6259.7|6256.7|6259.8|6256.8|6258.3|6255.3|0
1619153700000|2021-04-23 04:55:00|6259.8|6256.8|6259.7|6256.7|6259.8|6256.8|6259.7|6256.7|0
1619154000000|2021-04-23 05:00:00|6259.8|6256.8|6261.1|6258.1|6261.2|6258.2|6259.7|6256.7|0
1619154300000|2021-04-23 05:05:00|6261.2|6258.2|6259.6|6256.6|6261.2|6258.2|6259.5|6256.5|0
1619154600000|2021-04-23 05:10:00|6259.7|6256.7|6258.2|6255.2|6259.7|6256.7|6256.7|6253.7|0
1619154900000|2021-04-23 05:15:00|6258.1|6255.1|6259.6|6256.6|6259.6|6256.6|6258.1|6255.1|0
1619155200000|2021-04-23 05:20:00|6259.5|6256.5|6259.6|6256.6|6259.6|6256.6|6259.5|6256.5|0
1619155500000|2021-04-23 05:25:00|6259.5|6256.5|6258|6255|6259.5|6256.5|6258|6255|0
1619155800000|2021-04-23 05:30:00|6257.9|6254.9|6257.9|6254.9|6257.9|6254.9|6256.3|6253.3|0
1619156100000|2021-04-23 05:35:00|6258|6255|6256.4|6253.4|6258.1|6255.1|6256.4|6253.4|0
1619156400000|2021-04-23 05:40:00|6256.5|6253.5|6256.4|6253.4|6256.5|6253.5|6256.4|6253.4|0
1619156700000|2021-04-23 05:45:00|6256.3|6253.3|6259.7|6256.7|6259.7|6256.7|6256.3|6253.3|0
1619157000000|2021-04-23 05:50:00|6259.6|6256.6|6261|6258|6261.1|6258.1|6259.5|6256.5|0
1619157300000|2021-04-23 05:55:00|6260.4|6257.4|6261|6258|6261|6258|6259.5|6256.5|0
1619157600000|2021-04-23 06:00:00|6260.7|6257.7|6257.9|6255.9|6263.6|6261.6|6257.1|6255.1|353
1619157900000|2021-04-23 06:05:00|6257.6|6255.6|6260.6|6258.6|6261.1|6259.1|6257.4|6255.4|88
1619158200000|2021-04-23 06:10:00|6260.9|6258.9|6255.1|6253.1|6260.9|6258.9|6255.1|6253.1|129
1619158500000|2021-04-23 06:15:00|6255.4|6253.4|6253.9|6251.9|6257.1|6255.1|6253.1|6251.1|77
1619158800000|2021-04-23 06:20:00|6253.6|6251.6|6255.9|6253.9|6256.9|6254.9|6253.6|6251.6|89
1619159100000|2021-04-23 06:25:00|6256.1|6254.1|6253.9|6251.9|6258.1|6256.1|6253.6|6251.6|112
1619159400000|2021-04-23 06:30:00|6254.6|6252.6|6255.4|6253.4|6255.6|6253.6|6253.9|6251.9|58
1619159700000|2021-04-23 06:35:00|6255.6|6253.6|6255.4|6253.4|6256.4|6254.4|6253.9|6251.9|73
1619160000000|2021-04-23 06:40:00|6255.1|6253.1|6258.4|6256.4|6258.9|6256.9|6254.4|6252.4|141
1619160300000|2021-04-23 06:45:00|6258.1|6256.1|6258.9|6256.9|6261.1|6259.1|6257.6|6255.6|86
1619160600000|2021-04-23 06:50:00|6258.6|6256.6|6259.9|6257.9|6260.9|6258.9|6258.4|6256.4|66
1619160900000|2021-04-23 06:55:00|6260.1|6258.1|6256.1|6254.1|6260.9|6258.9|6252.9|6250.9|269
1619161200000|2021-04-23 07:00:00|6256.9|6255.9|6262.1|6261.1|6262.4|6261.4|6256.1|6255.1|1280
1619161500000|2021-04-23 07:05:00|6261.9|6260.9|6253.9|6252.9|6263.4|6262.4|6253.4|6252.4|873
1619161800000|2021-04-23 07:10:00|6253.6|6252.6|6259.9|6258.9|6260.4|6259.4|6251.6|6250.6|717
1619162100000|2021-04-23 07:15:00|6260.6|6259.6|6276.4|6275.4|6276.9|6275.9|6260.6|6259.6|1123
1619162400000|2021-04-23 07:20:00|6276.1|6275.1|6274.1|6273.1|6279.9|6278.9|6273.1|6272.1|783
1619162700000|2021-04-23 07:25:00|6273.9|6272.9|6275.6|6274.6|6282.4|6281.4|6273.1|6272.1|599
1619163000000|2021-04-23 07:30:00|6275.9|6274.9|6263.6|6262.6|6276.1|6275.1|6262.6|6261.6|458
1619163300000|2021-04-23 07:35:00|6263.4|6262.4|6262.1|6261.1|6264.6|6263.6|6261.4|6260.4|291
1619163600000|2021-04-23 07:40:00|6261.7|6260.7|6270.5|6269.5|6272|6271|6261.5|6260.5|231
1619163900000|2021-04-23 07:45:00|6270.2|6269.2|6266|6265|6270.2|6269.2|6262.7|6261.7|284
1619164200000|2021-04-23 07:50:00|6266.2|6265.2|6272.7|6271.7|6273|6272|6265.5|6264.5|327
1619164500000|2021-04-23 07:55:00|6273|6272|6273.5|6272.5|6275.5|6274.5|6271.7|6270.7|220
1619164800000|2021-04-23 08:00:00|6273.2|6272.2|6272.7|6271.7|6274|6273|6270.2|6269.2|227
1619165100000|2021-04-23 08:05:00|6272.5|6271.5|6268.5|6267.5|6272.5|6271.5|6264.5|6263.5|178
1619165400000|2021-04-23 08:10:00|6268.2|6267.2|6272.5|6271.5|6272.7|6271.7|6268|6267|125
1619165700000|2021-04-23 08:15:00|6272|6271|6265|6264|6272.5|6271.5|6263.5|6262.5|182
1619166000000|2021-04-23 08:20:00|6264.7|6263.7|6265|6264|6265.5|6264.5|6260.5|6259.5|260
1619166300000|2021-04-23 08:25:00|6264.7|6263.7|6259.5|6258.5|6264.7|6263.7|6259.5|6258.5|205
1619166600000|2021-04-23 08:30:00|6260|6259|6264.2|6263.2|6264.2|6263.2|6258.7|6257.7|303
1619166900000|2021-04-23 08:35:00|6264|6263|6265.7|6264.7|6266|6265|6263|6262|131
1619167200000|2021-04-23 08:40:00|6265.5|6264.5|6267.5|6266.5|6267.7|6266.7|6263.5|6262.5|98
1619167500000|2021-04-23 08:45:00|6267.7|6266.7|6266.2|6265.2|6268.5|6267.5|6264.2|6263.2|131
1619167800000|2021-04-23 08:50:00|6266|6265|6266.5|6265.5|6268|6267|6265.2|6264.2|90
1619168100000|2021-04-23 08:55:00|6266.7|6265.7|6263.7|6262.7|6268|6267|6263.5|6262.5|95
1619168400000|2021-04-23 09:00:00|6263.5|6262.5|6260|6259|6264|6263|6260|6259|142
1619168700000|2021-04-23 09:05:00|6260.2|6259.2|6257.5|6256.5|6260.5|6259.5|6257.2|6256.2|130
1619169000000|2021-04-23 09:10:00|6257.7|6256.7|6253.5|6252.5|6257.7|6256.7|6253.5|6252.5|241
1619169300000|2021-04-23 09:15:00|6253.7|6252.7|6254.5|6253.5|6256|6255|6253|6252|169
1619169600000|2021-04-23 09:20:00|6254.2|6253.2|6253|6252|6256|6255|6253|6252|110
1619169900000|2021-04-23 09:25:00|6253.2|6252.2|6258.7|6257.7|6259.5|6258.5|6247.7|6246.7|990
1619170200000|2021-04-23 09:30:00|6259|6258|6258|6257|6260|6259|6257|6256|210
1619170500000|2021-04-23 09:35:00|6258.2|6257.2|6261.2|6260.2|6262|6261|6257.5|6256.5|162
1619170800000|2021-04-23 09:40:00|6261.5|6260.5|6263.5|6262.5|6263.5|6262.5|6259|6258|195
1619171100000|2021-04-23 09:45:00|6264|6263|6256.7|6255.7|6264|6263|6256.7|6255.7|125
1619171400000|2021-04-23 09:50:00|6256.5|6255.5|6255|6254|6256.7|6255.7|6253|6252|216
1619171700000|2021-04-23 09:55:00|6255.2|6254.2|6253.7|6252.7|6257|6256|6252.5|6251.5|244
1619172000000|2021-04-23 10:00:00|6253.5|6252.5|6254.5|6253.5|6256.2|6255.2|6251.2|6250.2|156
1619172300000|2021-04-23 10:05:00|6254.2|6253.2|6254.2|6253.2|6257.2|6256.2|6253|6252|120
1619172600000|2021-04-23 10:10:00|6254.5|6253.5|6254|6253|6255.2|6254.2|6251|6250|321
1619172900000|2021-04-23 10:15:00|6254.5|6253.5|6251.2|6250.2|6254.5|6253.5|6251|6250|238
1619173200000|2021-04-23 10:20:00|6251.5|6250.5|6254.5|6253.5|6255.7|6254.7|6251|6250|143
1619173500000|2021-04-23 10:25:00|6254.2|6253.2|6255.5|6254.5|6255.5|6254.5|6253|6252|111
1619173800000|2021-04-23 10:30:00|6255.7|6254.7|6253.5|6252.5|6256.7|6255.7|6253|6252|159
1619174100000|2021-04-23 10:35:00|6253.2|6252.2|6249|6248|6253.2|6252.2|6248|6247|158
1619174400000|2021-04-23 10:40:00|6249.2|6248.2|6251.7|6250.7|6252.5|6251.5|6249|6248|154
1619174700000|2021-04-23 10:45:00|6252|6251|6255.2|6254.2|6255.2|6254.2|6251.5|6250.5|120
1619175000000|2021-04-23 10:50:00|6255|6254|6254.7|6253.7|6255.5|6254.5|6253|6252|54
1619175300000|2021-04-23 10:55:00|6254.5|6253.5|6252.2|6251.2|6254.7|6253.7|6250|6249|149
1619175600000|2021-04-23 11:00:00|6252.5|6251.5|6251.7|6250.7|6253.5|6252.5|6250.5|6249.5|121
1619175900000|2021-04-23 11:05:00|6252|6251|6249.7|6248.7|6253|6252|6249.7|6248.7|91
1619176200000|2021-04-23 11:10:00|6249.5|6248.5|6251.2|6250.2|6252.2|6251.2|6248.7|6247.7|176
1619176500000|2021-04-23 11:15:00|6251.5|6250.5|6251.5|6250.5|6252|6251|6250.2|6249.2|71
1619176800000|2021-04-23 11:20:00|6251.2|6250.2|6250|6249|6251.2|6250.2|6249.5|6248.5|96
1619177100000|2021-04-23 11:25:00|6249.7|6248.7|6249.2|6248.2|6250.5|6249.5|6249|6248|63
1619177400000|2021-04-23 11:30:00|6249.5|6248.5|6250.2|6249.2|6251.2|6250.2|6248.5|6247.5|87
1619177700000|2021-04-23 11:35:00|6250.5|6249.5|6249.5|6248.5|6251.5|6250.5|6249|6248|69
1619178000000|2021-04-23 11:40:00|6250.1|6249.1|6247.8|6246.8|6250.1|6249.1|6247.1|6246.1|136
1619178300000|2021-04-23 11:45:00|6248.1|6247.1|6247.1|6246.1|6248.1|6247.1|6246.1|6245.1|91
1619178600000|2021-04-23 11:50:00|6246.8|6245.8|6246.8|6245.8|6247.6|6246.6|6246.1|6245.1|73
1619178900000|2021-04-23 11:55:00|6247.1|6246.1|6245.3|6244.3|6249.6|6248.6|6245.1|6244.1|217
1619179200000|2021-04-23 12:00:00|6245.6|6244.6|6247.3|6246.3|6249.1|6248.1|6245.6|6244.6|126
1619179500000|2021-04-23 12:05:00|6247.6|6246.6|6242.8|6241.8|6249.6|6248.6|6241.1|6240.1|182
1619179800000|2021-04-23 12:10:00|6242.6|6241.6|6240.8|6239.8|6243.1|6242.1|6239.6|6238.6|127
1619180100000|2021-04-23 12:15:00|6241.1|6240.1|6236.3|6235.3|6242.3|6241.3|6236.1|6235.1|350
1619180400000|2021-04-23 12:20:00|6236.6|6235.6|6232.1|6231.1|6236.6|6235.6|6227.8|6226.8|483
1619180700000|2021-04-23 12:25:00|6231.6|6230.6|6231.8|6230.8|6233.3|6232.3|6228.6|6227.6|181
1619181000000|2021-04-23 12:30:00|6232.1|6231.1|6228.8|6227.8|6234.6|6233.6|6228.1|6227.1|352
1619181300000|2021-04-23 12:35:00|6228.6|6227.6|6233.8|6232.8|6235.1|6234.1|6228.6|6227.6|152
1619181600000|2021-04-23 12:40:00|6234.1|6233.1|6230.8|6229.8|6235.1|6234.1|6230.6|6229.6|124
1619181900000|2021-04-23 12:45:00|6230.6|6229.6|6232.8|6231.8|6233.1|6232.1|6230.3|6229.3|103
1619182200000|2021-04-23 12:50:00|6232.6|6231.6|6231.1|6230.1|6233.6|6232.6|6227.6|6226.6|130
1619182500000|2021-04-23 12:55:00|6230.8|6229.8|6230.3|6229.3|6232.8|6231.8|6229.6|6228.6|111
1619182800000|2021-04-23 13:00:00|6230.6|6229.6|6233.1|6232.1|6233.6|6232.6|6230.6|6229.6|140
1619183100000|2021-04-23 13:05:00|6233.3|6232.3|6233.8|6232.8|6234.1|6233.1|6230.6|6229.6|160
1619183400000|2021-04-23 13:10:00|6233.6|6232.6|6239.3|6238.3|6240.6|6239.6|6231.3|6230.3|253
1619183700000|2021-04-23 13:15:00|6239.1|6238.1|6236.3|6235.3|6239.6|6238.6|6236.1|6235.1|164
1619184000000|2021-04-23 13:20:00|6236.1|6235.1|6234.3|6233.3|6236.6|6235.6|6232.8|6231.8|478
1619184300000|2021-04-23 13:25:00|6234.6|6233.6|6233.1|6232.1|6234.6|6233.6|6231.8|6230.8|178
1619184600000|2021-04-23 13:30:00|6233.3|6232.3|6235.3|6234.3|6237.8|6236.8|6228.6|6227.6|671
1619184900000|2021-04-23 13:35:00|6235.1|6234.1|6236.8|6235.8|6239.1|6238.1|6233.8|6232.8|446
1619185200000|2021-04-23 13:40:00|6237.1|6236.1|6237.1|6236.1|6238.3|6237.3|6234.6|6233.6|184
1619185500000|2021-04-23 13:45:00|6237.3|6236.3|6236.1|6235.1|6237.6|6236.6|6230.1|6229.1|421
1619185800000|2021-04-23 13:50:00|6235.8|6234.8|6236.1|6235.1|6236.8|6235.8|6232.3|6231.3|456
1619186100000|2021-04-23 13:55:00|6236.3|6235.3|6240.6|6239.6|6240.8|6239.8|6235.8|6234.8|452
1619186400000|2021-04-23 14:00:00|6240.8|6239.8|6240.8|6239.8|6243.6|6242.6|6239.6|6238.6|504
1619186700000|2021-04-23 14:05:00|6240.6|6239.6|6241.1|6240.1|6244.3|6243.3|6240.3|6239.3|453
1619187000000|2021-04-23 14:10:00|6240.8|6239.8|6242.3|6241.3|6243.8|6242.8|6240.3|6239.3|331
1619187300000|2021-04-23 14:15:00|6242|6241|6243.3|6242.3|6245.8|6244.8|6241.3|6240.3|359
1619187600000|2021-04-23 14:20:00|6243|6242|6243.5|6242.5|6244.8|6243.8|6241.5|6240.5|334
1619187900000|2021-04-23 14:25:00|6243.8|6242.8|6247.8|6246.8|6247.8|6246.8|6243.8|6242.8|269
1619188200000|2021-04-23 14:30:00|6248|6247|6251.3|6250.3|6254|6253|6246.3|6245.3|397
1619188500000|2021-04-23 14:35:00|6251|6250|6252.8|6251.8|6253.3|6252.3|6250.3|6249.3|372
1619188800000|2021-04-23 14:40:00|6252.5|6251.5|6252.8|6251.8|6254.8|6253.8|6252.5|6251.5|331
1619189100000|2021-04-23 14:45:00|6252.3|6251.3|6253.3|6252.3|6254.8|6253.8|6251.8|6250.8|269
1619189400000|2021-04-23 14:50:00|6253|6252|6253.3|6252.3|6254.8|6253.8|6252.5|6251.5|290
1619189700000|2021-04-23 14:55:00|6253.8|6252.8|6251.8|6250.8|6254.8|6253.8|6250.8|6249.8|273
1619190000000|2021-04-23 15:00:00|6252.3|6251.3|6256.3|6255.3|6256.8|6255.8|6250.8|6249.8|334
1619190300000|2021-04-23 15:05:00|6256.5|6255.5|6256.3|6255.3|6258.8|6257.8|6255.8|6254.8|305
1619190600000|2021-04-23 15:10:00|6256.8|6255.8|6255.8|6254.8|6257.3|6256.3|6255.3|6254.3|190
1619190900000|2021-04-23 15:15:00|6256|6255|6260.3|6259.3|6260.3|6259.3|6255.8|6254.8|398
1619191200000|2021-04-23 15:20:00|6260|6259|6256.8|6255.8|6260.8|6259.8|6255.8|6254.8|494
1619191500000|2021-04-23 15:25:00|6257|6256|6257.8|6256.8|6259|6258|6255.8|6254.8|968
1619191800000|2021-04-23 15:30:00|6258.3|6256.3|6260|6258|6261|6259|6257.5|6255.5|1376
1619192100000|2021-04-23 15:35:00|6258.8|6256.8|6258.3|6256.3|6260.3|6258.3|6258.3|6256.3|1139
1619192400000|2021-04-23 15:40:00|6258.8|6256.8|6256|6254|6258.8|6256.8|6254.8|6252.8|274
1619192700000|2021-04-23 15:45:00|6255.8|6253.8|6257.8|6255.8|6257.8|6255.8|6255.3|6253.3|83
1619193000000|2021-04-23 15:50:00|6257.5|6255.5|6258.3|6256.3|6258.8|6256.8|6257.3|6255.3|112
1619193300000|2021-04-23 15:55:00|6258|6256|6256|6254|6258.8|6256.8|6256|6254|69
1619193600000|2021-04-23 16:00:00|6255.8|6253.8|6255.5|6253.5|6257.3|6255.3|6252.5|6250.5|335
1619193900000|2021-04-23 16:05:00|6255.8|6253.8|6257.3|6255.3|6258|6256|6255.5|6253.5|72
1619194200000|2021-04-23 16:10:00|6257.5|6255.5|6257|6255|6258|6256|6257|6255|119
1619194500000|2021-04-23 16:15:00|6257.3|6255.3|6254.8|6252.8|6258|6256|6254.3|6252.3|93
1619194800000|2021-04-23 16:20:00|6255.3|6253.3|6254.3|6252.3|6255.8|6253.8|6253.3|6251.3|97
1619195100000|2021-04-23 16:25:00|6254|6252|6253.8|6251.8|6254.3|6252.3|6252.8|6250.8|93
1619195400000|2021-04-23 16:30:00|6254|6252|6256.8|6254.8|6257|6255|6253.3|6251.3|56
1619195700000|2021-04-23 16:35:00|6256.3|6254.3|6255.5|6253.5|6257.3|6255.3|6255.3|6253.3|34
1619196000000|2021-04-23 16:40:00|6255.8|6253.8|6257.3|6255.3|6257.8|6255.8|6255.5|6253.5|23
1619196300000|2021-04-23 16:45:00|6257.5|6255.5|6259.8|6257.8|6260.3|6258.3|6256.5|6254.5|84
1619196600000|2021-04-23 16:50:00|6260|6258|6259.8|6257.8|6260.8|6258.8|6259.5|6257.5|33
1619196900000|2021-04-23 16:55:00|6259.5|6257.5|6259.3|6257.3|6259.8|6257.8|6258.8|6256.8|62
1619197200000|2021-04-23 17:00:00|6259.5|6257.5|6257.3|6255.3|6260|6258|6256.8|6254.8|51
1619197500000|2021-04-23 17:05:00|6257.5|6255.5|6258|6256|6259.3|6257.3|6257|6255|22
1619197800000|2021-04-23 17:10:00|6258.3|6256.3|6256.5|6254.5|6258.3|6256.3|6256|6254|36
1619198100000|2021-04-23 17:15:00|6256.3|6254.3|6256|6254|6256.8|6254.8|6255.5|6253.5|28
1619198400000|2021-04-23 17:20:00|6256.3|6254.3|6256.8|6254.8|6257|6255|6255.8|6253.8|8
1619198700000|2021-04-23 17:25:00|6256.5|6254.5|6256.5|6254.5|6256.8|6254.8|6255.5|6253.5|10
1619199000000|2021-04-23 17:30:00|6256.3|6254.3|6257.8|6255.8|6258.3|6256.3|6256.3|6254.3|49
1619199300000|2021-04-23 17:35:00|6258|6256|6258.8|6256.8|6259.3|6257.3|6257.8|6255.8|24
1619199600000|2021-04-23 17:40:00|6259|6257|6259.8|6257.8|6260.5|6258.5|6258.8|6256.8|37
1619199900000|2021-04-23 17:45:00|6259.5|6257.5|6258.3|6256.3|6260.3|6258.3|6258.3|6256.3|25
1619200200000|2021-04-23 17:50:00|6258.5|6256.5|6257.8|6255.8|6258.8|6256.8|6257.8|6255.8|21
1619200500000|2021-04-23 17:55:00|6257.5|6255.5|6257.3|6255.3|6257.8|6255.8|6257|6255|17
1619200800000|2021-04-23 18:00:00|6257.5|6255.5|6257.8|6255.8|6258.8|6256.8|6257.5|6255.5|26
1619201100000|2021-04-23 18:05:00|6257.5|6255.5|6258.5|6256.5|6259.8|6257.8|6257.5|6255.5|28
1619201400000|2021-04-23 18:10:00|6258.8|6256.8|6259.3|6257.3|6259.8|6257.8|6258.8|6256.8|17
1619201700000|2021-04-23 18:15:00|6259|6257|6257.8|6255.8|6259|6257|6257.3|6255.3|39
1619202000000|2021-04-23 18:20:00|6258|6256|6256.8|6254.8|6258.5|6256.5|6256.5|6254.5|11
1619202300000|2021-04-23 18:25:00|6257|6255|6256.5|6254.5|6257|6255|6255.3|6253.3|43
1619202600000|2021-04-23 18:30:00|6256.3|6254.3|6256.5|6254.5|6256.8|6254.8|6256|6254|13
1619202900000|2021-04-23 18:35:00|6256.8|6254.8|6256.8|6254.8|6257|6255|6255.8|6253.8|13
1619203200000|2021-04-23 18:40:00|6257|6255|6258.3|6256.3|6258.8|6256.8|6256.8|6254.8|19
1619203500000|2021-04-23 18:45:00|6258|6256|6258.3|6256.3|6258.8|6256.8|6257.8|6255.8|10
1619203800000|2021-04-23 18:50:00|6257.8|6255.8|6260.3|6258.3|6260.8|6258.8|6257.8|6255.8|41
1619204100000|2021-04-23 18:55:00|6260.5|6258.5|6260.5|6258.5|6262.3|6260.3|6260|6258|97
1619204400000|2021-04-23 19:00:00|6260.3|6258.3|6261.5|6259.5|6262.5|6260.5|6260.3|6258.3|75
1619204700000|2021-04-23 19:05:00|6261.8|6259.8|6262.8|6260.8|6263.8|6261.8|6261.5|6259.5|30
1619205000000|2021-04-23 19:10:00|6262.5|6260.5|6264.3|6262.3|6264.3|6262.3|6262.5|6260.5|32
1619205300000|2021-04-23 19:15:00|6264|6262|6265|6263|6265|6263|6263.8|6261.8|64
1619205600000|2021-04-23 19:20:00|6264.8|6262.8|6266|6264|6266.3|6264.3|6264.5|6262.5|75
1619205900000|2021-04-23 19:25:00|6265.8|6263.8|6266.3|6264.3|6267.8|6265.8|6265.3|6263.3|68
1619206200000|2021-04-23 19:30:00|6266|6264|6268.3|6266.3|6268.8|6266.8|6266|6264|48
1619206500000|2021-04-23 19:35:00|6268.5|6266.5|6268|6266|6269.3|6267.3|6267.3|6265.3|64
1619206800000|2021-04-23 19:40:00|6268.3|6266.3|6264|6262|6268.3|6266.3|6264|6262|47
1619207100000|2021-04-23 19:45:00|6263.8|6261.8|6261|6259|6263.8|6261.8|6260.8|6258.8|89
1619207400000|2021-04-23 19:50:00|6261.3|6259.3|6257.5|6255.5|6261.3|6259.3|6255.3|6253.3|84
1619207700000|2021-04-23 19:55:00|6257.3|6255.3|6257.5|6255.5|6258.8|6256.8|6254.8|6252.8|238
1619208000000|2021-04-23 20:00:00|6257|6255|6254.8|6250.8|6258.4|6255|6254.2|6250.2|0
1619208300000|2021-04-23 20:05:00|6255.1|6251.1|6252.6|6248.6|6255.4|6251.4|6252.2|6248.2|0
1619208600000|2021-04-23 20:10:00|6252.9|6248.9|6252.2|6248.2|6253.7|6249.7|6251.4|6247.4|0
1619208900000|2021-04-23 20:15:00|6252.3|6248.3|6252.8|6248.8|6252.9|6248.9|6252.3|6248.3|0
1619209200000|2021-04-23 20:20:00|6252.7|6248.7|6252.4|6248.4|6253|6249|6252.2|6248.2|0
1619209500000|2021-04-23 20:25:00|6252.6|6248.6|6252.3|6248.3|6252.7|6248.7|6252.2|6248.2|0
1619209800000|2021-04-23 20:30:00|6252.2|6248.2|6253.2|6249.2|6254|6250|6252|6248|0
1619210100000|2021-04-23 20:35:00|6253.3|6249.3|6252.9|6248.9|6254.3|6250.3|6252.6|6248.6|0
1619210400000|2021-04-23 20:40:00|6252.6|6248.6|6252.6|6248.6|6253.3|6249.3|6252.6|6248.6|0
1619210700000|2021-04-23 20:45:00|6252.7|6248.7|6251.4|6247.4|6252.9|6248.9|6251.4|6247.4|0
1619211000000|2021-04-23 20:50:00|6251.7|6247.7|6249.7|6245.7|6253|6249|6249.7|6245.7|0
1619211300000|2021-04-23 20:55:00|6250|6246|6250|6246|6251.1|6247.1|6249|6245|0
1619388000000|2021-04-25 22:00:00|6255.7|6251.7|6260.7|6256.7|6260.7|6256.7|6255.4|6251.4|0
1619388300000|2021-04-25 22:05:00|6260.5|6256.5|6258.4|6254.4|6260.7|6256.7|6258.4|6254.4|0
1619388600000|2021-04-25 22:10:00|6258.3|6254.3|6257.9|6253.9|6258.7|6254.7|6257.3|6253.3|0
1619388900000|2021-04-25 22:15:00|6258|6254|6259.6|6255.6|6259.9|6255.9|6258|6254|0
1619389200000|2021-04-25 22:20:00|6259.9|6255.9|6260.5|6256.5|6260.8|6256.8|6259.9|6255.9|0
1619389500000|2021-04-25 22:25:00|6260.7|6256.7|6260.7|6256.7|6261|6257|6260.4|6256.4|0
1619389800000|2021-04-25 22:30:00|6260.8|6256.8|6262.1|6258.1|6263|6259|6260.7|6256.7|0
1619390100000|2021-04-25 22:35:00|6262|6258|6262.4|6258.4|6262.4|6258.4|6261.6|6257.6|0
1619390400000|2021-04-25 22:40:00|6262.3|6258.3|6261|6257|6262.4|6258.4|6261|6257|0
1619390700000|2021-04-25 22:45:00|6261.1|6257.1|6261.7|6257.7|6262.4|6258.4|6261|6257|0
1619391000000|2021-04-25 22:50:00|6261.8|6257.8|6261|6257|6261.8|6257.8|6261|6257|0
1619391300000|2021-04-25 22:55:00|6260.7|6256.7|6259.8|6255.8|6260.7|6256.7|6259.8|6255.8|0
1619391600000|2021-04-25 23:00:00|6260.1|6256.1|6260.4|6256.4|6260.4|6256.4|6258.4|6254.4|0
1619391900000|2021-04-25 23:05:00|6260.5|6256.5|6260.4|6256.4|6261.3|6257.3|6260.4|6256.4|0
1619392200000|2021-04-25 23:10:00|6260.3|6256.3|6259.3|6255.3|6260.3|6256.3|6258.7|6254.7|0
1619392500000|2021-04-25 23:15:00|6258.8|6255.8|6259.6|6256.6|6259.9|6256.9|6258.8|6255.8|0
1619392800000|2021-04-25 23:20:00|6259.7|6256.7|6258.8|6255.8|6259.9|6256.9|6258.8|6255.8|0
1619393100000|2021-04-25 23:25:00|6258.5|6255.5|6258.2|6255.2|6258.8|6255.8|6257.3|6254.3|0
1619393400000|2021-04-25 23:30:00|6258.3|6255.3|6257.6|6254.6|6258.8|6255.8|6256.2|6253.2|0
1619393700000|2021-04-25 23:35:00|6257.9|6254.9|6256.2|6253.2|6257.9|6254.9|6255.9|6252.9|0
1619394000000|2021-04-25 23:40:00|6256.3|6253.3|6257.6|6254.6|6257.9|6254.9|6255.9|6252.9|0
1619394300000|2021-04-25 23:45:00|6257.5|6254.5|6254.9|6251.9|6257.6|6254.6|6254.9|6251.9|0
1619394600000|2021-04-25 23:50:00|6255|6252|6254.6|6251.6|6255.2|6252.2|6253.6|6250.6|0
1619394900000|2021-04-25 23:55:00|6254.9|6251.9|6253.3|6250.3|6255.7|6252.7|6252.5|6249.5|0
1619395200000|2021-04-26 00:00:00|6253.6|6250.6|6256.8|6253.8|6257.1|6254.1|6250.7|6247.7|0
1619395500000|2021-04-26 00:05:00|6256.9|6253.9|6257.8|6254.8|6257.8|6254.8|6256.2|6253.2|0
1619395800000|2021-04-26 00:10:00|6256.5|6253.5|6256.9|6253.9|6257.2|6254.2|6255.5|6252.5|0
1619396100000|2021-04-26 00:15:00|6257|6254|6250.5|6247.5|6257.2|6254.2|6250.5|6247.5|0
1619396400000|2021-04-26 00:20:00|6250.6|6247.6|6252|6249|6252|6249|6250.5|6247.5|0
1619396700000|2021-04-26 00:25:00|6252.6|6249.6|6253.6|6250.6|6255.1|6252.1|6252|6249|0
1619397000000|2021-04-26 00:30:00|6253.1|6250.1|6253.7|6250.7|6253.7|6250.7|6252.2|6249.2|0
1619397300000|2021-04-26 00:35:00|6253.2|6250.2|6252.3|6249.3|6253.7|6250.7|6252.2|6249.2|0
1619397600000|2021-04-26 00:40:00|6252.2|6249.2|6249.4|6246.4|6252.2|6249.2|6249.4|6246.4|0
1619397900000|2021-04-26 00:45:00|6249.9|6246.9|6250.8|6247.8|6250.8|6247.8|6249.3|6246.3|0
1619398200000|2021-04-26 00:50:00|6251.1|6248.1|6252.3|6249.3|6252.3|6249.3|6250.8|6247.8|0
1619398500000|2021-04-26 00:55:00|6252.2|6249.2|6250.8|6247.8|6252.2|6249.2|6250.7|6247.7|0
1619398800000|2021-04-26 01:00:00|6250.9|6247.9|6249.4|6246.4|6252.3|6249.3|6249.2|6246.2|0
1619399100000|2021-04-26 01:05:00|6249.7|6246.7|6250.8|6247.8|6250.8|6247.8|6249.3|6246.3|0
1619399400000|2021-04-26 01:10:00|6251.3|6248.3|6250.7|6247.7|6253.9|6250.9|6250.7|6247.7|0
1619399700000|2021-04-26 01:15:00|6250.6|6247.6|6250.7|6247.7|6252.1|6249.1|6249.1|6246.1|0
1619400000000|2021-04-26 01:20:00|6250.8|6247.8|6254.3|6251.3|6255.1|6252.1|6250.7|6247.7|0
1619400300000|2021-04-26 01:25:00|6255|6252|6255.1|6252.1|6255.1|6252.1|6253.6|6250.6|0
1619400600000|2021-04-26 01:30:00|6255.7|6252.7|6253.8|6250.8|6256.7|6253.7|6253.8|6250.8|0
1619400900000|2021-04-26 01:35:00|6253.9|6250.9|6252.5|6249.5|6255.4|6252.4|6252.5|6249.5|0
1619401200000|2021-04-26 01:40:00|6252.4|6249.4|6255.4|6252.4|6256.9|6253.9|6252.4|6249.4|0
1619401500000|2021-04-26 01:45:00|6256|6253|6259.8|6256.8|6260.1|6257.1|6255.4|6252.4|0
1619401800000|2021-04-26 01:50:00|6259.9|6256.9|6259.9|6256.9|6259.9|6256.9|6258.4|6255.4|0
1619402100000|2021-04-26 01:55:00|6260|6257|6258.5|6255.5|6261.3|6258.3|6258.5|6255.5|0
1619402400000|2021-04-26 02:00:00|6258.6|6255.6|6257.1|6254.1|6260|6257|6257.1|6254.1|0
1619402700000|2021-04-26 02:05:00|6256.5|6253.5|6258.5|6255.5|6258.5|6255.5|6255.6|6252.6|0
1619403000000|2021-04-26 02:10:00|6259|6256|6257.1|6254.1|6259.9|6256.9|6256.3|6253.3|0
1619403300000|2021-04-26 02:15:00|6257.4|6254.4|6254.2|6251.2|6258.5|6255.5|6254.1|6251.1|0
1619403600000|2021-04-26 02:20:00|6254.4|6251.4|6255.7|6252.7|6257.1|6254.1|6254.1|6251.1|0
1619403900000|2021-04-26 02:25:00|6255.9|6252.9|6258.6|6255.6|6258.6|6255.6|6255.7|6252.7|0
1619404200000|2021-04-26 02:30:00|6258.5|6255.5|6257.2|6254.2|6258.6|6255.6|6255.6|6252.6|0
1619404500000|2021-04-26 02:35:00|6257.1|6254.1|6257.8|6254.8|6258.5|6255.5|6256.4|6253.4|0
1619404800000|2021-04-26 02:40:00|6257.5|6254.5|6258.5|6255.5|6258.6|6255.6|6257.1|6254.1|0
1619405100000|2021-04-26 02:45:00|6258.6|6255.6|6258.5|6255.5|6260|6257|6258.5|6255.5|0
1619405400000|2021-04-26 02:50:00|6258.8|6255.8|6260|6257|6261.4|6258.4|6258.6|6255.6|0
1619405700000|2021-04-26 02:55:00|6260.1|6257.1|6259.3|6256.3|6260.1|6257.1|6258.5|6255.5|0
1619406000000|2021-04-26 03:00:00|6259|6256|6258.5|6255.5|6260|6257|6258.5|6255.5|0
1619406300000|2021-04-26 03:05:00|6258.4|6255.4|6260|6257|6260|6257|6258.4|6255.4|0
1619406600000|2021-04-26 03:10:00|6259.9|6256.9|6260|6257|6260|6257|6259.9|6256.9|0
1619406900000|2021-04-26 03:15:00|6260.3|6257.3|6260|6257|6261.5|6258.5|6259.9|6256.9|0
1619407200000|2021-04-26 03:20:00|6259.9|6256.9|6258.6|6255.6|6260|6257|6258.5|6255.5|0
1619407500000|2021-04-26 03:25:00|6258.5|6255.5|6258.5|6255.5|6258.6|6255.6|6257.1|6254.1|0
1619407800000|2021-04-26 03:30:00|6258.4|6255.4|6258.6|6255.6|6258.6|6255.6|6257.1|6254.1|0
1619408100000|2021-04-26 03:35:00|6258.5|6255.5|6258.5|6255.5|6258.6|6255.6|6257.1|6254.1|0
1619408400000|2021-04-26 03:40:00|6258.6|6255.6|6258.5|6255.5|6258.6|6255.6|6258.5|6255.5|0
1619408700000|2021-04-26 03:45:00|6258.6|6255.6|6258.5|6255.5|6259.9|6256.9|6258.5|6255.5|0
1619409000000|2021-04-26 03:50:00|6259|6256|6259.9|6256.9|6259.9|6256.9|6258.5|6255.5|0
1619409300000|2021-04-26 03:55:00|6261.3|6258.3|6259.9|6256.9|6261.3|6258.3|6259.8|6256.8|0
1619409600000|2021-04-26 04:00:00|6260.5|6257.5|6262.9|6259.9|6263|6260|6260.5|6257.5|0
1619409900000|2021-04-26 04:05:00|6263.2|6260.2|6262.9|6259.9|6264.4|6261.4|6262.9|6259.9|0
1619410200000|2021-04-26 04:10:00|6262.8|6259.8|6262.9|6259.9|6262.9|6259.9|6261.4|6258.4|0
1619410500000|2021-04-26 04:15:00|6262.6|6259.6|6261.5|6258.5|6262.9|6259.9|6261.5|6258.5|0
1619410800000|2021-04-26 04:20:00|6261.4|6258.4|6260.1|6257.1|6261.4|6258.4|6260|6257|0
1619411100000|2021-04-26 04:25:00|6260.3|6257.3|6260.7|6257.7|6261.4|6258.4|6260|6257|0
1619411400000|2021-04-26 04:30:00|6261|6258|6261.4|6258.4|6261.5|6258.5|6260|6257|0
1619411700000|2021-04-26 04:35:00|6261.1|6258.1|6261.4|6258.4|6261.4|6258.4|6260|6257|0
1619412000000|2021-04-26 04:40:00|6261.5|6258.5|6261.4|6258.4|6262.8|6259.8|6261.4|6258.4|0
1619412300000|2021-04-26 04:45:00|6261.3|6258.3|6262.1|6259.1|6262.8|6259.8|6261.3|6258.3|0
1619412600000|2021-04-26 04:50:00|6262.8|6259.8|6264.1|6261.1|6264.1|6261.1|6261.3|6258.3|0
1619413200000|2021-04-26 05:00:00|6263.6|6260.6|6264.1|6261.1|6264.2|6261.2|6262.6|6259.6|0
1619413500000|2021-04-26 05:05:00|6263.6|6260.6|6262.6|6259.6|6263.6|6260.6|6261.1|6258.1|0
1619413800000|2021-04-26 05:10:00|6262.5|6259.5|6261.1|6258.1|6262.5|6259.5|6261.1|6258.1|0
1619414100000|2021-04-26 05:15:00|6261.4|6258.4|6262.5|6259.5|6262.5|6259.5|6261.1|6258.1|0
1619414400000|2021-04-26 05:20:00|6262.6|6259.6|6261.1|6258.1|6262.6|6259.6|6261|6258|0
1619414700000|2021-04-26 05:25:00|6261|6258|6261.1|6258.1|6261.2|6258.2|6261|6258|0
1619415000000|2021-04-26 05:30:00|6261.2|6258.2|6263.4|6260.4|6264.1|6261.1|6261.2|6258.2|0
1619415300000|2021-04-26 05:35:00|6263.1|6260.1|6262.6|6259.6|6263.1|6260.1|6262.5|6259.5|0
1619415600000|2021-04-26 05:40:00|6262.5|6259.5|6261.1|6258.1|6262.5|6259.5|6259.6|6256.6|0
1619415900000|2021-04-26 05:45:00|6261|6258|6259.5|6256.5|6261.1|6258.1|6259.5|6256.5|0
1619416200000|2021-04-26 05:50:00|6259.6|6256.6|6260.6|6257.6|6261|6258|6259.5|6256.5|0
1619416500000|2021-04-26 05:55:00|6260.5|6257.5|6260.5|6257.5|6262|6259|6260.5|6257.5|0
1619416800000|2021-04-26 06:00:00|6260.6|6257.6|6260|6258|6262.3|6259.8|6255.3|6253.3|246
1619417100000|2021-04-26 06:05:00|6260.3|6258.3|6256.3|6254.3|6260.8|6258.8|6256.3|6254.3|89
1619417400000|2021-04-26 06:10:00|6256|6254|6258|6256|6258.3|6256.3|6255.5|6253.5|84
1619417700000|2021-04-26 06:15:00|6257.8|6255.8|6259|6257|6259|6257|6256.3|6254.3|85
1619418000000|2021-04-26 06:20:00|6258.8|6256.8|6256.5|6254.5|6258.8|6256.8|6255.8|6253.8|54
1619418300000|2021-04-26 06:25:00|6256.8|6254.8|6258.8|6256.8|6259.3|6257.3|6256.8|6254.8|36
1619418600000|2021-04-26 06:30:00|6259|6257|6259.8|6257.8|6260.5|6258.5|6259|6257|47
1619418900000|2021-04-26 06:35:00|6260|6258|6259|6257|6260|6258|6258.3|6256.3|48
1619419200000|2021-04-26 06:40:00|6259.3|6257.3|6257.3|6255.3|6259.8|6257.8|6257.3|6255.3|71
1619419500000|2021-04-26 06:45:00|6257.5|6255.5|6254.8|6252.8|6257.8|6255.8|6254.8|6252.8|72
1619419800000|2021-04-26 06:50:00|6255|6253|6254.8|6252.8|6255.5|6253.5|6254.3|6252.3|54
1619420100000|2021-04-26 06:55:00|6255|6253|6254.5|6252.5|6255.8|6253.8|6252.3|6250.3|187
1619420400000|2021-04-26 07:00:00|6254|6253|6248.5|6247.5|6257.3|6256.3|6247.5|6246.5|1072
1619420700000|2021-04-26 07:05:00|6248.3|6247.3|6253.8|6252.8|6255.3|6254.3|6246.3|6245.3|757
1619421000000|2021-04-26 07:10:00|6253.3|6252.3|6246.3|6245.3|6254.3|6253.3|6241.5|6240.5|636
1619421300000|2021-04-26 07:15:00|6246.5|6245.5|6241.3|6240.3|6246.5|6245.5|6240.3|6239.3|415
1619421600000|2021-04-26 07:20:00|6241|6240|6250|6249|6250.3|6249.3|6240.3|6239.3|410
1619421900000|2021-04-26 07:25:00|6249.8|6248.8|6252|6251|6256.3|6255.3|6248.5|6247.5|449
1619422200000|2021-04-26 07:30:00|6251.8|6250.8|6257.3|6256.3|6257.3|6256.3|6249.3|6248.3|358
1619422500000|2021-04-26 07:35:00|6257.8|6256.8|6260|6259|6260.3|6259.3|6253.3|6252.3|347
1619422800000|2021-04-26 07:40:00|6260.5|6259.5|6266|6265|6266|6265|6260.3|6259.3|273
1619423100000|2021-04-26 07:45:00|6265.8|6264.8|6271.3|6270.3|6271.8|6270.8|6265.8|6264.8|553
1619423400000|2021-04-26 07:50:00|6271|6270|6264.3|6263.3|6272|6271|6264.3|6263.3|371
1619423700000|2021-04-26 07:55:00|6264.5|6263.5|6269.5|6268.5|6271.8|6270.8|6264.3|6263.3|297
1619424000000|2021-04-26 08:00:00|6269.8|6268.8|6276.3|6275.3|6277.3|6276.3|6269.3|6268.3|415
1619424300000|2021-04-26 08:05:00|6276.5|6275.5|6266.8|6265.8|6276.5|6275.5|6265.5|6264.5|283
1619424600000|2021-04-26 08:10:00|6267|6266|6268.8|6267.8|6268.8|6267.8|6262.8|6261.8|277
1619424900000|2021-04-26 08:15:00|6268.5|6267.5|6268.5|6267.5|6268.8|6267.8|6265.8|6264.8|210
1619425200000|2021-04-26 08:20:00|6268.3|6267.3|6262.3|6261.3|6268.8|6267.8|6257.8|6256.8|344
1619425500000|2021-04-26 08:25:00|6262|6261|6263.8|6262.8|6264.3|6263.3|6258|6257|209
1619425800000|2021-04-26 08:30:00|6263.5|6262.5|6260.8|6259.8|6264.8|6263.8|6259|6258|259
1619426100000|2021-04-26 08:35:00|6261|6260|6258|6257|6262.3|6261.3|6256.8|6255.8|240
1619426400000|2021-04-26 08:40:00|6258.3|6257.3|6262.5|6261.5|6264.8|6263.8|6256.3|6255.3|223
1619426700000|2021-04-26 08:45:00|6262.8|6261.8|6267|6266|6267|6266|6260.8|6259.8|232
1619427000000|2021-04-26 08:50:00|6267.3|6266.3|6265.3|6264.3|6267.8|6266.8|6264.8|6263.8|172
1619427300000|2021-04-26 08:55:00|6265|6264|6265|6264|6267.5|6266.5|6262.5|6261.5|361
1619427600000|2021-04-26 09:00:00|6264.8|6263.8|6263.8|6262.8|6265.3|6264.3|6262|6261|160
1619427900000|2021-04-26 09:05:00|6263.5|6262.5|6267|6266|6267.8|6266.8|6261.8|6260.8|254
1619428200000|2021-04-26 09:10:00|6266.8|6265.8|6267.8|6266.8|6268.3|6267.3|6264.8|6263.8|111
1619428500000|2021-04-26 09:15:00|6267.5|6266.5|6270|6269|6271|6270|6267.3|6266.3|207
1619428800000|2021-04-26 09:20:00|6270.3|6269.3|6275.5|6274.5|6276|6275|6270|6269|238
1619429100000|2021-04-26 09:25:00|6275.3|6274.3|6271.8|6270.8|6275.3|6274.3|6271|6270|237
1619429400000|2021-04-26 09:30:00|6272|6271|6267.3|6266.3|6272|6271|6266.8|6265.8|239
1619429700000|2021-04-26 09:35:00|6267.5|6266.5|6264.8|6263.8|6268.3|6267.3|6263.8|6262.8|148
1619430000000|2021-04-26 09:40:00|6264.5|6263.5|6264|6263|6264.8|6263.8|6262.8|6261.8|92
1619430300000|2021-04-26 09:45:00|6263.8|6262.8|6266.8|6265.8|6266.8|6265.8|6263.8|6262.8|170
1619430600000|2021-04-26 09:50:00|6267|6266|6263.8|6262.8|6267.3|6266.3|6263.3|6262.3|168
1619430900000|2021-04-26 09:55:00|6263.5|6262.5|6262.8|6261.8|6263.8|6262.8|6260.3|6259.3|232
1619431200000|2021-04-26 10:00:00|6262.3|6261.3|6258.8|6257.8|6262.3|6261.3|6255.8|6254.8|332
1619431500000|2021-04-26 10:05:00|6259|6258|6263.8|6262.8|6264.3|6263.3|6258.8|6257.8|134
1619431800000|2021-04-26 10:10:00|6263.5|6262.5|6265.8|6264.8|6267.8|6266.8|6262.3|6261.3|147
1619432100000|2021-04-26 10:15:00|6266|6265|6260.8|6259.8|6266.3|6265.3|6260.8|6259.8|108
1619432400000|2021-04-26 10:20:00|6260.5|6259.5|6264.3|6263.3|6264.8|6263.8|6260.5|6259.5|163
1619432700000|2021-04-26 10:25:00|6263.8|6262.8|6261.5|6260.5|6264.8|6263.8|6258.8|6257.8|220
1619433000000|2021-04-26 10:30:00|6261.3|6260.3|6261.5|6260.5|6262.5|6261.5|6259.8|6258.8|181
1619433300000|2021-04-26 10:35:00|6261.3|6260.3|6259|6258|6261.8|6260.8|6257.3|6256.3|165
1619433600000|2021-04-26 10:40:00|6258.8|6257.8|6257.3|6256.3|6259|6258|6256.8|6255.8|132
1619433900000|2021-04-26 10:45:00|6257.8|6256.8|6257|6256|6257.8|6256.8|6256|6255|117
1619434200000|2021-04-26 10:50:00|6256.8|6255.8|6257.8|6256.8|6258.8|6257.8|6256.3|6255.3|143
1619434500000|2021-04-26 10:55:00|6257.5|6256.5|6253.8|6252.8|6261.3|6260.3|6253.8|6252.8|259
1619434800000|2021-04-26 11:00:00|6254|6253|6257.5|6256.5|6261|6260|6253.8|6252.8|275
1619435100000|2021-04-26 11:05:00|6257.8|6256.8|6266|6265|6266.3|6265.3|6257.8|6256.8|218
1619435400000|2021-04-26 11:10:00|6265.8|6264.8|6270.3|6269.3|6270.8|6269.8|6264.5|6263.5|125
1619435700000|2021-04-26 11:15:00|6270.5|6269.5|6270|6269|6273.3|6272.3|6269.5|6268.5|274
1619436000000|2021-04-26 11:20:00|6270.3|6269.3|6268.5|6267.5|6270.3|6269.3|6268.3|6267.3|74
1619436300000|2021-04-26 11:25:00|6268.3|6267.3|6266.3|6265.3|6268.5|6267.5|6265.5|6264.5|115
1619436600000|2021-04-26 11:30:00|6266|6265|6266|6265|6268.8|6267.8|6265.3|6264.3|117
1619436900000|2021-04-26 11:35:00|6266.3|6265.3|6266.8|6265.8|6268.3|6267.3|6266|6265|97
1619437200000|2021-04-26 11:40:00|6266.5|6265.5|6270.5|6269.5|6270.5|6269.5|6266|6265|131
1619437500000|2021-04-26 11:45:00|6271|6270|6272.2|6271.2|6272.7|6271.7|6269.5|6268.5|112
1619437800000|2021-04-26 11:50:00|6272|6271|6274.5|6273.5|6274.5|6273.5|6272|6271|144
1619438100000|2021-04-26 11:55:00|6275|6274|6275.5|6274.5|6276.2|6275.2|6274.5|6273.5|132
1619438400000|2021-04-26 12:00:00|6275.7|6274.7|6275|6274|6276.5|6275.5|6274.5|6273.5|216
1619438700000|2021-04-26 12:05:00|6274.7|6273.7|6274.5|6273.5|6275.5|6274.5|6273.5|6272.5|113
1619439000000|2021-04-26 12:10:00|6274.2|6273.2|6274.5|6273.5|6275|6274|6273|6272|82
1619439300000|2021-04-26 12:15:00|6274.7|6273.7|6275.2|6274.2|6277.5|6276.5|6274|6273|137
1619439600000|2021-04-26 12:20:00|6275.5|6274.5|6275|6274|6276|6275|6273.7|6272.7|241
1619439900000|2021-04-26 12:25:00|6274.5|6273.5|6275.7|6274.7|6276|6275|6272.5|6271.5|137
1619440200000|2021-04-26 12:30:00|6276|6275|6277.5|6276.5|6277.5|6276.5|6274|6273|156
1619440500000|2021-04-26 12:35:00|6277.2|6276.2|6278.5|6277.5|6279.5|6278.5|6276.5|6275.5|221
1619440800000|2021-04-26 12:40:00|6278.2|6277.2|6277|6276|6280.5|6279.5|6277|6276|164
1619441100000|2021-04-26 12:45:00|6276.7|6275.7|6277|6276|6277.5|6276.5|6276|6275|163
1619441400000|2021-04-26 12:50:00|6277.2|6276.2|6279|6278|6280|6279|6276.5|6275.5|158
1619441700000|2021-04-26 12:55:00|6278.5|6277.5|6274|6273|6278.7|6277.7|6274|6273|131
1619442000000|2021-04-26 13:00:00|6273.7|6272.7|6275.5|6274.5|6277|6276|6273.5|6272.5|139
1619442300000|2021-04-26 13:05:00|6275.2|6274.2|6277|6276|6277.5|6276.5|6274.7|6273.7|155
1619442600000|2021-04-26 13:10:00|6276.7|6275.7|6278|6277|6279.5|6278.5|6276.5|6275.5|166
1619442900000|2021-04-26 13:15:00|6277.7|6276.7|6279.5|6278.5|6279.7|6278.7|6277.5|6276.5|70
1619443200000|2021-04-26 13:20:00|6279.7|6278.7|6278.5|6277.5|6280|6279|6277.5|6276.5|99
1619443500000|2021-04-26 13:25:00|6278.2|6277.2|6277|6276|6278.5|6277.5|6277|6276|74
1619443800000|2021-04-26 13:30:00|6277.2|6276.2|6279.2|6278.2|6280|6279|6275.5|6274.5|686
1619444100000|2021-04-26 13:35:00|6279.5|6278.5|6281.5|6280.5|6283|6282|6279.2|6278.2|333
1619444400000|2021-04-26 13:40:00|6282|6281|6285.5|6284.5|6286|6285|6280.2|6279.2|349
1619444700000|2021-04-26 13:45:00|6285.2|6284.2|6288|6287|6288|6287|6285.2|6284.2|359
1619445000000|2021-04-26 13:50:00|6287.7|6286.7|6282.5|6281.5|6288|6287|6277|6276|636
1619445300000|2021-04-26 13:55:00|6282.7|6281.7|6281.5|6280.5|6283.5|6282.5|6279.5|6278.5|265
1619445600000|2021-04-26 14:00:00|6282|6281|6281|6280|6282.5|6281.5|6279.2|6278.2|221
1619445900000|2021-04-26 14:05:00|6280.7|6279.7|6283.5|6282.5|6284|6283|6280.7|6279.7|201
1619446200000|2021-04-26 14:10:00|6283.7|6282.7|6287.2|6286.2|6287.2|6286.2|6282.2|6281.2|208
1619446500000|2021-04-26 14:15:00|6286.9|6285.9|6285.7|6284.7|6287.7|6286.7|6282.4|6281.4|601
1619446800000|2021-04-26 14:20:00|6285.9|6284.9|6286.7|6285.7|6288.7|6287.7|6285.4|6284.4|277
1619447100000|2021-04-26 14:25:00|6286.9|6285.9|6288.4|6287.4|6289.7|6288.7|6286.7|6285.7|295
1619447400000|2021-04-26 14:30:00|6288.7|6287.7|6285.9|6284.9|6288.7|6287.7|6285.7|6284.7|268
1619447700000|2021-04-26 14:35:00|6286.2|6285.2|6285.2|6284.2|6286.9|6285.9|6284.4|6283.4|281
1619448000000|2021-04-26 14:40:00|6284.9|6283.9|6280.9|6279.9|6285.2|6284.2|6280.7|6279.7|354
1619448300000|2021-04-26 14:45:00|6281.2|6280.2|6278.2|6277.2|6281.7|6280.7|6278.2|6277.2|337
1619448600000|2021-04-26 14:50:00|6278.4|6277.4|6277.2|6276.2|6279.2|6278.2|6277.2|6276.2|324
1619448900000|2021-04-26 14:55:00|6277.4|6276.4|6280.2|6279.2|6280.2|6279.2|6276.4|6275.4|306
1619449200000|2021-04-26 15:00:00|6279.9|6278.9|6283.2|6282.2|6283.2|6282.2|6278.4|6277.4|277
1619449500000|2021-04-26 15:05:00|6283.4|6282.4|6284.2|6283.2|6284.9|6283.9|6283.2|6282.2|212
1619449800000|2021-04-26 15:10:00|6284.7|6283.7|6283.7|6282.7|6284.7|6283.7|6282.7|6281.7|217
1619450100000|2021-04-26 15:15:00|6284.2|6283.2|6284.2|6283.2|6284.7|6283.7|6280.7|6279.7|373
1619450400000|2021-04-26 15:20:00|6284.4|6283.4|6286.2|6285.2|6287.2|6286.2|6283.9|6282.9|624
1619450700000|2021-04-26 15:25:00|6285.7|6284.7|6282.9|6281.9|6285.7|6284.7|6281.2|6280.2|903
1619451000000|2021-04-26 15:30:00|6278.4|6276.4|6273.2|6271.2|6278.7|6276.7|6273.2|6271.2|2335
1619451300000|2021-04-26 15:35:00|6271.7|6269.7|6271.2|6269.2|6274.4|6272.4|6269.2|6267.2|1382
1619451600000|2021-04-26 15:40:00|6270.7|6268.7|6269.2|6267.2|6270.7|6268.7|6268.7|6266.7|215
1619451900000|2021-04-26 15:45:00|6269.7|6267.7|6269.7|6267.7|6270.7|6268.7|6268.7|6266.7|117
1619452200000|2021-04-26 15:50:00|6269.4|6267.4|6270.7|6268.7|6271.4|6269.4|6269.2|6267.2|162
1619452500000|2021-04-26 15:55:00|6270.9|6268.9|6270.7|6268.7|6272.2|6270.2|6270.2|6268.2|114
1619452800000|2021-04-26 16:00:00|6270.9|6268.9|6271.2|6269.2|6271.7|6269.7|6270.2|6268.2|81
1619453100000|2021-04-26 16:05:00|6270.9|6268.9|6269.2|6267.2|6271.2|6269.2|6268.7|6266.7|69
1619453400000|2021-04-26 16:10:00|6269.4|6267.4|6268.7|6266.7|6269.7|6267.7|6267.7|6265.7|96
1619453700000|2021-04-26 16:15:00|6268.4|6266.4|6268.2|6266.2|6268.4|6266.4|6267.7|6265.7|56
1619454000000|2021-04-26 16:20:00|6268.4|6266.4|6269.7|6267.7|6269.7|6267.7|6268.2|6266.2|57
1619454300000|2021-04-26 16:25:00|6269.4|6267.4|6267.7|6265.7|6269.4|6267.4|6267.7|6265.7|165
1619454600000|2021-04-26 16:30:00|6267.4|6265.4|6267.7|6265.7|6268.2|6266.2|6266.7|6264.7|30
1619454900000|2021-04-26 16:35:00|6268.2|6266.2|6268.4|6266.4|6269.2|6267.2|6267.7|6265.7|38
1619455200000|2021-04-26 16:40:00|6268.2|6266.2|6270.4|6268.4|6270.7|6268.7|6268.2|6266.2|57
1619455500000|2021-04-26 16:45:00|6270.7|6268.7|6269.9|6267.9|6270.9|6268.9|6269.7|6267.7|11
1619455800000|2021-04-26 16:50:00|6269.7|6267.7|6270.2|6268.2|6270.7|6268.7|6269.2|6267.2|30
1619456100000|2021-04-26 16:55:00|6270.4|6268.4|6267.9|6265.9|6270.4|6268.4|6267.2|6265.2|26
1619456400000|2021-04-26 17:00:00|6268.2|6266.2|6268.2|6266.2|6268.7|6266.7|6267.9|6265.9|36
1619456700000|2021-04-26 17:05:00|6268.4|6266.4|6267.2|6265.2|6268.7|6266.7|6267.2|6265.2|19
1619457000000|2021-04-26 17:10:00|6266.9|6264.9|6268.2|6266.2|6268.9|6266.9|6266.9|6264.9|17
1619457300000|2021-04-26 17:15:00|6267.9|6265.9|6268.2|6266.2|6268.7|6266.7|6267.2|6265.2|28
1619457600000|2021-04-26 17:20:00|6267.9|6265.9|6266.4|6264.4|6268.2|6266.2|6265.7|6263.7|26
1619457900000|2021-04-26 17:25:00|6266.7|6264.7|6266.7|6264.7|6267.9|6265.9|6265.9|6263.9|35
1619458200000|2021-04-26 17:30:00|6266.9|6264.9|6266.4|6264.4|6267.9|6265.9|6265.7|6263.7|26
1619458500000|2021-04-26 17:35:00|6266.2|6264.2|6267.4|6265.4|6268.2|6266.2|6266.2|6264.2|70
1619458800000|2021-04-26 17:40:00|6267.2|6265.2|6267.4|6265.4|6267.9|6265.9|6266.7|6264.7|26
1619459100000|2021-04-26 17:45:00|6267.7|6265.7|6268.9|6266.9|6269.7|6267.7|6267.7|6265.7|22
1619459400000|2021-04-26 17:50:00|6269.2|6267.2|6269.2|6267.2|6269.4|6267.4|6267.9|6265.9|8
1619459700000|2021-04-26 17:55:00|6268.7|6266.7|6269.4|6267.4|6269.7|6267.7|6268.7|6266.7|35
1619460000000|2021-04-26 18:00:00|6269.7|6267.7|6269.7|6267.7|6271.2|6269.2|6269.7|6267.7|50
1619460300000|2021-04-26 18:05:00|6269.9|6267.9|6269.2|6267.2|6270.2|6268.2|6269.2|6267.2|8
1619460600000|2021-04-26 18:10:00|6268.9|6266.9|6267.9|6265.9|6268.9|6266.9|6267.7|6265.7|25
1619460900000|2021-04-26 18:15:00|6268.2|6266.2|6269.2|6267.2|6269.7|6267.7|6267.7|6265.7|14
1619461200000|2021-04-26 18:20:00|6268.9|6266.9|6270.2|6268.2|6270.2|6268.2|6268.7|6266.7|12
1619461500000|2021-04-26 18:25:00|6269.9|6267.9|6270.2|6268.2|6270.4|6268.4|6269.2|6267.2|23
1619461800000|2021-04-26 18:30:00|6270.7|6268.7|6271.2|6269.2|6271.7|6269.7|6270.2|6268.2|29
1619462100000|2021-04-26 18:35:00|6270.7|6268.7|6269.2|6267.2|6270.7|6268.7|6269.2|6267.2|38
1619462400000|2021-04-26 18:40:00|6269.7|6267.7|6271.2|6269.2|6271.2|6269.2|6269.2|6267.2|27
1619462700000|2021-04-26 18:45:00|6270.9|6268.9|6271.7|6269.7|6271.7|6269.7|6270.2|6268.2|20
1619463000000|2021-04-26 18:50:00|6271.9|6269.9|6272.2|6270.2|6272.7|6270.7|6271.4|6269.4|23
1619463300000|2021-04-26 18:55:00|6272.4|6270.4|6272.4|6270.4|6272.7|6270.7|6271.9|6269.9|12
1619463600000|2021-04-26 19:00:00|6272.7|6270.7|6271.7|6269.7|6273.2|6271.2|6270.7|6268.7|53
1619463900000|2021-04-26 19:05:00|6271.4|6269.4|6272.9|6270.9|6272.9|6270.9|6271.4|6269.4|2
1619464200000|2021-04-26 19:10:00|6272.7|6270.7|6272.2|6270.2|6272.9|6270.9|6272.2|6270.2|5
1619464500000|2021-04-26 19:15:00|6272.4|6270.4|6272.9|6270.9|6272.9|6270.9|6272.2|6270.2|1
1619464800000|2021-04-26 19:20:00|6273.2|6271.2|6272.9|6270.9|6274.2|6272.2|6272.4|6270.4|13
1619465100000|2021-04-26 19:25:00|6273.2|6271.2|6264.9|6262.9|6273.4|6271.4|6263.7|6261.7|98
1619465400000|2021-04-26 19:30:00|6264.2|6262.2|6267.4|6265.4|6267.7|6265.7|6261.7|6259.7|132
1619465700000|2021-04-26 19:35:00|6267.7|6265.7|6270.9|6268.9|6272.2|6270.2|6267.4|6265.4|39
1619466000000|2021-04-26 19:40:00|6271.2|6269.2|6271.9|6269.9|6273.2|6271.2|6270.7|6268.7|38
1619466300000|2021-04-26 19:45:00|6271.7|6269.7|6266.9|6264.9|6272.2|6270.2|6266.7|6264.7|111
1619466600000|2021-04-26 19:50:00|6266.7|6264.7|6271.9|6269.9|6271.9|6269.9|6266.4|6264.4|60
1619466900000|2021-04-26 19:55:00|6271.7|6269.7|6270.4|6268.4|6271.7|6269.7|6268.2|6266.2|70
1619467200000|2021-04-26 20:00:00|6271.2|6267.2|6274.7|6270.7|6277.3|6273.3|6271.2|6267.2|0
1619467500000|2021-04-26 20:05:00|6275|6271|6271.6|6267.6|6276.3|6272.3|6268.6|6264.6|0
1619467800000|2021-04-26 20:10:00|6272|6268|6270.3|6266.3|6272.3|6268.3|6269.3|6265.3|0
1619468100000|2021-04-26 20:15:00|6271|6267|6270.5|6266.5|6271|6267|6270.1|6266.1|0
1619468400000|2021-04-26 20:20:00|6270.3|6266.3|6269.2|6265.2|6270.7|6266.7|6269.2|6265.2|0
1619468700000|2021-04-26 20:25:00|6269.6|6265.6|6269.8|6265.8|6270.2|6266.2|6269.6|6265.6|0
1619469000000|2021-04-26 20:30:00|6269.9|6265.9|6272.4|6268.4|6272.7|6268.7|6269.6|6265.6|0
1619469300000|2021-04-26 20:35:00|6272.3|6268.3|6272.7|6268.7|6272.7|6268.7|6271.6|6267.6|0
1619469600000|2021-04-26 20:40:00|6272.4|6268.4|6273.6|6269.6|6274.3|6270.3|6272.4|6268.4|0
1619469900000|2021-04-26 20:45:00|6273.3|6269.3|6274|6270|6274|6270|6271.3|6267.3|0
1619470200000|2021-04-26 20:50:00|6273.9|6269.9|6274.7|6270.7|6275|6271|6273.3|6269.3|0
1619470500000|2021-04-26 20:55:00|6274.3|6270.3|6275.3|6271.3|6275.7|6271.7|6274|6270|0
1619470800000|2021-04-26 21:00:00|6275.2|6271.2|6275.2|6271.2|6275.3|6271.3|6275|6271|0
1619471100000|2021-04-26 21:05:00|6275.5|6271.5|6275.2|6271.2|6275.5|6271.5|6275.2|6271.2|0
1619471400000|2021-04-26 21:10:00|6275.1|6271.1|6275.2|6271.2|6275.2|6271.2|6275.1|6271.1|0
1619471700000|2021-04-26 21:15:00|6275.5|6271.5|6275.1|6271.1|6275.5|6271.5|6275.1|6271.1|0
1619472000000|2021-04-26 21:20:00|6275|6271|6275.1|6271.1|6275.1|6271.1|6275|6271|0
1619472300000|2021-04-26 21:25:00|6275.2|6271.2|6275.1|6271.1|6275.4|6271.4|6275.1|6271.1|0
1619472600000|2021-04-26 21:30:00|6275.2|6271.2|6275.3|6271.3|6275.3|6271.3|6275|6271|0
1619472900000|2021-04-26 21:35:00|6275.2|6271.2|6275.1|6271.1|6275.3|6271.3|6275|6271|0
1619473200000|2021-04-26 21:40:00|6275|6271|6275|6271|6275|6271|6275|6271|0
1619473500000|2021-04-26 21:45:00|6274.8|6270.8|6274.7|6270.7|6275|6271|6274.7|6270.7|0
1619474100000|2021-04-26 21:55:00|6275.1|6271.1|6275|6271|6275.2|6271.2|6275|6271|0
1619474400000|2021-04-26 22:00:00|6275.1|6271.1|6274.1|6270.1|6275.6|6271.6|6273.7|6269.7|0
1619474700000|2021-04-26 22:05:00|6274|6270|6274.8|6270.8|6274.8|6270.8|6272.8|6268.8|0
1619475000000|2021-04-26 22:10:00|6274.9|6270.9|6275.1|6271.1|6275.5|6271.5|6274.8|6270.8|0
1619475300000|2021-04-26 22:15:00|6275.2|6271.2|6276.1|6272.1|6276.1|6272.1|6275.1|6271.1|0
1619475600000|2021-04-26 22:20:00|6276.2|6272.2|6275.8|6271.8|6276.4|6272.4|6274.8|6270.8|0
1619475900000|2021-04-26 22:25:00|6275.7|6271.7|6275.7|6271.7|6275.8|6271.8|6275.5|6271.5|0
1619476200000|2021-04-26 22:30:00|6275.8|6271.8|6274.5|6270.5|6276.1|6272.1|6274.5|6270.5|0
1619476500000|2021-04-26 22:35:00|6274.6|6270.6|6274.9|6270.9|6275.5|6271.5|6274.6|6270.6|0
1619476800000|2021-04-26 22:40:00|6274.8|6270.8|6274.3|6270.3|6274.8|6270.8|6273.6|6269.6|0
1619477100000|2021-04-26 22:45:00|6274.4|6270.4|6274.4|6270.4|6274.7|6270.7|6273.9|6269.9|0
1619477400000|2021-04-26 22:50:00|6274.3|6270.3|6273.6|6269.6|6274.4|6270.4|6273.3|6269.3|0
1619477700000|2021-04-26 22:55:00|6273.5|6269.5|6273.6|6269.6|6273.6|6269.6|6273.3|6269.3|0
1619478000000|2021-04-26 23:00:00|6273.9|6269.9|6273.9|6269.9|6274.6|6270.6|6273.6|6269.6|0
1619478300000|2021-04-26 23:05:00|6274.3|6270.3|6274.6|6270.6|6275|6271|6273.9|6269.9|0
1619478600000|2021-04-26 23:10:00|6274.7|6270.7|6274.3|6270.3|6275.3|6271.3|6274.3|6270.3|0
1619478900000|2021-04-26 23:15:00|6273.9|6269.9|6272.1|6269.1|6274.3|6270.8|6272.1|6269.1|0
1619479200000|2021-04-26 23:20:00|6272.2|6269.2|6272.4|6269.4|6273|6270|6271.7|6268.7|0
1619479500000|2021-04-26 23:25:00|6272.7|6269.7|6272.7|6269.7|6273.3|6270.3|6272|6269|0
1619479800000|2021-04-26 23:30:00|6273|6270|6275|6272|6275.3|6272.3|6272.7|6269.7|0
1619480100000|2021-04-26 23:35:00|6274.7|6271.7|6276.3|6273.3|6277.2|6274.2|6274.4|6271.4|0
1619480400000|2021-04-26 23:40:00|6276.4|6273.4|6277.6|6274.6|6277.6|6274.6|6276.4|6273.4|0
1619480700000|2021-04-26 23:45:00|6277.5|6274.5|6278.5|6275.5|6279|6276|6276.9|6273.9|0
1619481000000|2021-04-26 23:50:00|6278.2|6275.2|6277.2|6274.2|6278.4|6275.4|6276.9|6273.9|0
1619481300000|2021-04-26 23:55:00|6277.1|6274.1|6277.2|6274.2|6277.5|6274.5|6276.6|6273.6|0
1619481600000|2021-04-27 00:00:00|6277.1|6274.1|6274.7|6271.7|6277.1|6274.1|6273.9|6270.9|0
1619481900000|2021-04-27 00:05:00|6274.8|6271.8|6274.5|6271.5|6275.1|6272.1|6273.9|6270.9|0
1619482200000|2021-04-27 00:10:00|6274.8|6271.8|6272.5|6269.5|6275.1|6272.1|6272.1|6269.1|0
1619482500000|2021-04-27 00:15:00|6272.6|6269.6|6265.2|6262.2|6272.9|6269.9|6265.2|6262.2|0
1619482800000|2021-04-27 00:20:00|6265.3|6262.3|6265|6262|6266.7|6263.7|6265|6262|0
1619483100000|2021-04-27 00:25:00|6265.1|6262.1|6266.5|6263.5|6266.5|6263.5|6265|6262|0
1619483400000|2021-04-27 00:30:00|6266.4|6263.4|6264.9|6261.9|6266.5|6263.5|6264.9|6261.9|0
1619483700000|2021-04-27 00:35:00|6264.8|6261.8|6267.8|6264.8|6267.9|6264.9|6264.1|6261.1|0
1619484000000|2021-04-27 00:40:00|6267.9|6264.9|6266.4|6263.4|6269.3|6266.3|6266.4|6263.4|0
1619484300000|2021-04-27 00:45:00|6266.5|6263.5|6266.6|6263.6|6267.9|6264.9|6266.5|6263.5|0
1619484600000|2021-04-27 00:50:00|6266.9|6263.9|6266.6|6263.6|6267.3|6264.3|6266.6|6263.6|0
1619484900000|2021-04-27 00:55:00|6266.5|6263.5|6268|6265|6268.1|6265.1|6266.5|6263.5|0
1619485200000|2021-04-27 01:00:00|6268.1|6265.1|6268.1|6265.1|6268.1|6265.1|6266.7|6263.7|0
1619485500000|2021-04-27 01:05:00|6268|6265|6266.6|6263.6|6268|6265|6265.1|6262.1|0
1619485800000|2021-04-27 01:10:00|6266.5|6263.5|6266.6|6263.6|6266.6|6263.6|6266.5|6263.5|0
1619486100000|2021-04-27 01:15:00|6266|6263|6268.4|6265.4|6269.1|6266.1|6265.1|6262.1|0
1619486400000|2021-04-27 01:20:00|6268.7|6265.7|6268.4|6265.4|6269.9|6266.9|6268.4|6265.4|0
1619486700000|2021-04-27 01:25:00|6268.5|6265.5|6268.5|6265.5|6269.2|6266.2|6268.4|6265.4|0
1619487000000|2021-04-27 01:30:00|6269|6266|6268.5|6265.5|6269.9|6266.9|6266.9|6263.9|0
1619487300000|2021-04-27 01:35:00|6268.4|6265.4|6265.6|6262.6|6268.4|6265.4|6264|6261|0
1619487600000|2021-04-27 01:40:00|6265.5|6262.5|6265.6|6262.6|6267.1|6264.1|6265.5|6262.5|0
1619487900000|2021-04-27 01:45:00|6265.5|6262.5|6265.4|6262.4|6267|6264|6264|6261|0
1619488200000|2021-04-27 01:50:00|6265.3|6262.3|6267|6264|6267|6264|6264|6261|0
1619488500000|2021-04-27 01:55:00|6266.9|6263.9|6267|6264|6267.1|6264.1|6265.5|6262.5|0
1619488800000|2021-04-27 02:00:00|6266.7|6263.7|6268.4|6265.4|6268.5|6265.5|6265.6|6262.6|0
1619489400000|2021-04-27 02:10:00|6268.5|6265.5|6268.5|6265.5|6268.5|6265.5|6268.4|6265.4|0
1619489700000|2021-04-27 02:15:00|6268.4|6265.4|6268.4|6265.4|6269.9|6266.9|6267|6264|0
1619490000000|2021-04-27 02:20:00|6267.9|6264.9|6266.9|6263.9|6268.4|6265.4|6266.9|6263.9|0
1619490300000|2021-04-27 02:25:00|6267|6264|6264.8|6261.8|6267|6264|6264.1|6261.1|0
1619490600000|2021-04-27 02:30:00|6264.5|6261.5|6264.7|6261.7|6265.5|6262.5|6264|6261|0
1619490900000|2021-04-27 02:35:00|6264.5|6261.5|6265.4|6262.4|6265.5|6262.5|6264|6261|0
1619491200000|2021-04-27 02:40:00|6265.5|6262.5|6265.4|6262.4|6265.5|6262.5|6265.4|6262.4|0
1619491500000|2021-04-27 02:45:00|6265.5|6262.5|6265.4|6262.4|6265.5|6262.5|6264.7|6261.7|0
1619491800000|2021-04-27 02:50:00|6265.1|6262.1|6265.5|6262.5|6266.9|6263.9|6264.7|6261.7|0
1619492100000|2021-04-27 02:55:00|6265.4|6262.4|6265.5|6262.5|6265.5|6262.5|6265.4|6262.4|0
1619492400000|2021-04-27 03:00:00|6265.4|6262.4|6263.9|6260.9|6265.5|6262.5|6263.9|6260.9|0
1619492700000|2021-04-27 03:05:00|6264.2|6261.2|6265.4|6262.4|6265.5|6262.5|6263.9|6260.9|0
1619493000000|2021-04-27 03:10:00|6265.3|6262.3|6265.4|6262.4|6265.5|6262.5|6265.3|6262.3|0
1619493300000|2021-04-27 03:15:00|6265.5|6262.5|6267|6264|6267|6264|6265.4|6262.4|0
1619493600000|2021-04-27 03:20:00|6266.9|6263.9|6266.9|6263.9|6267|6264|6266.9|6263.9|0
1619493900000|2021-04-27 03:25:00|6267|6264|6267|6264|6267|6264|6266.9|6263.9|0
1619494200000|2021-04-27 03:30:00|6266.9|6263.9|6268.4|6265.4|6269.9|6266.9|6266.9|6263.9|0
1619494500000|2021-04-27 03:35:00|6268.5|6265.5|6269.9|6266.9|6269.9|6266.9|6268.4|6265.4|0
1619494800000|2021-04-27 03:40:00|6269.4|6266.4|6269.9|6266.9|6269.9|6266.9|6268.5|6265.5|0
1619495400000|2021-04-27 03:50:00|6269.8|6266.8|6268.4|6265.4|6269.9|6266.9|6268.4|6265.4|0
1619495700000|2021-04-27 03:55:00|6268.5|6265.5|6268.4|6265.4|6269.9|6266.9|6268.4|6265.4|0
1619496000000|2021-04-27 04:00:00|6268.5|6265.5|6268.4|6265.4|6268.5|6265.5|6268.4|6265.4|0
1619496300000|2021-04-27 04:05:00|6268.5|6265.5|6268.4|6265.4|6268.5|6265.5|6268.4|6265.4|0
1619496600000|2021-04-27 04:10:00|6268.5|6265.5|6268.5|6265.5|6268.5|6265.5|6268.4|6265.4|0
1619497500000|2021-04-27 04:25:00|6268.6|6265.6|6270|6267|6270|6267|6268.5|6265.5|0
1619497800000|2021-04-27 04:30:00|6269.9|6266.9|6271.4|6268.4|6271.4|6268.4|6269.9|6266.9|0
1619498100000|2021-04-27 04:35:00|6271.3|6268.3|6269.9|6266.9|6271.3|6268.3|6269.9|6266.9|0
1619498400000|2021-04-27 04:40:00|6270.2|6267.2|6269.9|6266.9|6270.6|6267.6|6269.9|6266.9|0
1619498700000|2021-04-27 04:45:00|6270.2|6267.2|6270|6267|6270.7|6267.7|6269.9|6266.9|0
1619499000000|2021-04-27 04:50:00|6270.2|6267.2|6270.1|6267.1|6271.4|6268.4|6270|6267|0
1619499300000|2021-04-27 04:55:00|6270.3|6267.3|6270|6267|6271.4|6268.4|6270|6267|0
1619499600000|2021-04-27 05:00:00|6270.1|6267.1|6272.9|6269.9|6272.9|6269.9|6270|6267|0
1619499900000|2021-04-27 05:05:00|6272.6|6269.6|6273|6270|6273.1|6270.1|6272.2|6269.2|0
1619500200000|2021-04-27 05:10:00|6272.9|6269.9|6273|6270|6273|6270|6272.9|6269.9|0
1619500500000|2021-04-27 05:15:00|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|6273.1|6270.1|0
1619500800000|2021-04-27 05:20:00|6273|6270|6272.9|6269.9|6273.1|6270.1|6271.6|6268.6|0
1619501100000|2021-04-27 05:25:00|6273|6270|6274.4|6271.4|6274.5|6271.5|6273|6270|0
1619501400000|2021-04-27 05:30:00|6274.5|6271.5|6279.1|6276.1|6279.1|6276.1|6274.5|6271.5|0
1619501700000|2021-04-27 05:35:00|6279.3|6276.3|6277.5|6274.5|6280.4|6277.4|6277.5|6274.5|0
1619502000000|2021-04-27 05:40:00|6277.6|6274.6|6278.9|6275.9|6278.9|6275.9|6277.5|6274.5|0
1619502300000|2021-04-27 05:45:00|6279|6276|6278.6|6275.6|6279|6276|6277.2|6274.2|0
1619502600000|2021-04-27 05:50:00|6278.7|6275.7|6281.5|6278.5|6281.7|6278.7|6278.7|6275.7|0
1619502900000|2021-04-27 05:55:00|6281.4|6278.4|6277.6|6274.6|6282.9|6279.9|6277.6|6274.6|0
1619503200000|2021-04-27 06:00:00|6277.7|6274.7|6279.2|6277.2|6284.2|6282.2|6277.7|6274.7|372
1619503500000|2021-04-27 06:05:00|6278.9|6276.9|6279.9|6277.9|6280.2|6278.2|6277.2|6275.2|234
1619503800000|2021-04-27 06:10:00|6279.7|6277.7|6279.2|6277.2|6281.2|6279.2|6277.9|6275.9|180
1619504100000|2021-04-27 06:15:00|6278.9|6276.9|6276.2|6274.2|6279.7|6277.7|6276.2|6274.2|101
1619504400000|2021-04-27 06:20:00|6276.4|6274.4|6276.4|6274.4|6277.2|6275.2|6275.7|6273.7|44
1619504700000|2021-04-27 06:25:00|6276.2|6274.2|6277.9|6275.9|6278.7|6276.7|6276.2|6274.2|58
1619505000000|2021-04-27 06:30:00|6278.2|6276.2|6278.7|6276.7|6279.7|6277.7|6277.7|6275.7|57
1619505300000|2021-04-27 06:35:00|6278.4|6276.4|6277.7|6275.7|6278.9|6276.9|6277.2|6275.2|60
1619505600000|2021-04-27 06:40:00|6277.4|6275.4|6273.9|6271.9|6277.4|6275.4|6273.2|6271.2|107
1619505900000|2021-04-27 06:45:00|6274.2|6272.2|6272.2|6270.2|6275.2|6273.2|6272.2|6270.2|80
1619506200000|2021-04-27 06:50:00|6272.7|6270.7|6271.2|6269.2|6272.7|6270.7|6271.2|6269.2|130
1619506500000|2021-04-27 06:55:00|6270.9|6268.9|6276.7|6274.7|6276.9|6274.9|6269.2|6267.2|273
1619506800000|2021-04-27 07:00:00|6276.4|6274.4|6273.4|6272.4|6277.4|6276.4|6268.7|6267.7|1114
1619507100000|2021-04-27 07:05:00|6273.2|6272.2|6274.4|6273.4|6275.2|6274.2|6267.7|6266.7|677
1619507400000|2021-04-27 07:10:00|6274.2|6273.2|6267.7|6266.7|6274.7|6273.7|6267.2|6266.2|455
1619507700000|2021-04-27 07:15:00|6268.2|6267.2|6272.9|6271.9|6274.4|6273.4|6267.4|6266.4|365
1619508000000|2021-04-27 07:20:00|6273.2|6272.2|6270.4|6269.4|6276.2|6275.2|6269.2|6268.2|430
1619508300000|2021-04-27 07:25:00|6270.2|6269.2|6273.2|6272.2|6276.7|6275.7|6270.2|6269.2|448
1619508600000|2021-04-27 07:30:00|6273.7|6272.7|6277.9|6276.9|6278.2|6277.2|6270.2|6269.2|389
1619508900000|2021-04-27 07:35:00|6278.2|6277.2|6274.4|6273.4|6279.2|6278.2|6273.7|6272.7|338
1619509200000|2021-04-27 07:40:00|6274.7|6273.7|6276|6275|6278|6277|6274|6273|371
1619509500000|2021-04-27 07:45:00|6275.7|6274.7|6274.7|6273.7|6278|6277|6274|6273|388
1619509800000|2021-04-27 07:50:00|6275|6274|6278|6277|6280.2|6279.2|6274.5|6273.5|231
1619510100000|2021-04-27 07:55:00|6277.5|6276.5|6277|6276|6279.2|6278.2|6276.5|6275.5|239
1619510400000|2021-04-27 08:00:00|6277.2|6276.2|6280.2|6279.2|6280.2|6279.2|6276.2|6275.2|234
1619510700000|2021-04-27 08:05:00|6280.5|6279.5|6273.5|6272.5|6283.5|6282.5|6273.5|6272.5|256
1619511000000|2021-04-27 08:10:00|6273.2|6272.2|6278.5|6277.5|6278.5|6277.5|6272|6271|398
1619511300000|2021-04-27 08:15:00|6278.2|6277.2|6277.5|6276.5|6282.5|6281.5|6277|6276|318
1619511600000|2021-04-27 08:20:00|6277.7|6276.7|6280|6279|6282|6281|6275.5|6274.5|547
1619511900000|2021-04-27 08:25:00|6280.2|6279.2|6282.2|6281.2|6283.2|6282.2|6276.2|6275.2|340
1619512200000|2021-04-27 08:30:00|6282|6281|6282|6281|6283.5|6282.5|6280.5|6279.5|132
1619512500000|2021-04-27 08:35:00|6282.2|6281.2|6278.2|6277.2|6284|6283|6277.5|6276.5|222
1619512800000|2021-04-27 08:40:00|6278|6277|6270.2|6269.2|6278|6277|6270|6269|325
1619513100000|2021-04-27 08:45:00|6270|6269|6272.2|6271.2|6272.5|6271.5|6269.2|6268.2|276
1619513400000|2021-04-27 08:50:00|6272.5|6271.5|6273|6272|6276|6275|6272.5|6271.5|165
1619513700000|2021-04-27 08:55:00|6273.2|6272.2|6276|6275|6276.7|6275.7|6272.2|6271.2|138
1619514000000|2021-04-27 09:00:00|6275.7|6274.7|6276.5|6275.5|6277.5|6276.5|6274|6273|143
1619514300000|2021-04-27 09:05:00|6276.7|6275.7|6279.5|6278.5|6279.5|6278.5|6276|6275|111
1619514600000|2021-04-27 09:10:00|6279.2|6278.2|6273|6272|6279.5|6278.5|6273|6272|239
1619514900000|2021-04-27 09:15:00|6272.7|6271.7|6277.2|6276.2|6277.7|6276.7|6272.2|6271.2|125
1619515200000|2021-04-27 09:20:00|6277|6276|6270|6269|6278.5|6277.5|6270|6269|147
1619515500000|2021-04-27 09:25:00|6269.5|6268.5|6270.5|6269.5|6270.5|6269.5|6268|6267|187
1619515800000|2021-04-27 09:30:00|6270.2|6269.2|6268.2|6267.2|6270.5|6269.5|6265.2|6264.2|354
1619516100000|2021-04-27 09:35:00|6268.5|6267.5|6267.5|6266.5|6268.5|6267.5|6266.5|6265.5|92
1619516400000|2021-04-27 09:40:00|6267.2|6266.2|6265.2|6264.2|6269.5|6268.5|6265|6264|142
1619516700000|2021-04-27 09:45:00|6265.5|6264.5|6265.7|6264.7|6266|6265|6261|6260|303
1619517000000|2021-04-27 09:50:00|6265.5|6264.5|6262|6261|6265.5|6264.5|6255|6254|397
1619517300000|2021-04-27 09:55:00|6262.2|6261.2|6264|6263|6265.5|6264.5|6261.5|6260.5|259
1619517600000|2021-04-27 10:00:00|6263.7|6262.7|6261.7|6260.7|6265|6264|6259.2|6258.2|273
1619517900000|2021-04-27 10:05:00|6262|6261|6269.2|6268.2|6269.2|6268.2|6261.2|6260.2|226
1619518200000|2021-04-27 10:10:00|6269|6268|6272.7|6271.7|6273.5|6272.5|6268|6267|281
1619518500000|2021-04-27 10:15:00|6272.5|6271.5|6271.7|6270.7|6274.5|6273.5|6271|6270|147
1619518800000|2021-04-27 10:20:00|6272|6271|6271.5|6270.5|6274|6273|6271|6270|64
1619519100000|2021-04-27 10:25:00|6271.7|6270.7|6267.2|6266.2|6272.2|6271.2|6267|6266|132
1619519400000|2021-04-27 10:30:00|6267|6266|6266|6265|6268.2|6267.2|6265.2|6264.2|274
1619519700000|2021-04-27 10:35:00|6265.7|6264.7|6266|6265|6266.2|6265.2|6264|6263|175
1619520000000|2021-04-27 10:40:00|6266.2|6265.2|6265|6264|6266.5|6265.5|6264.2|6263.2|1184
1619520300000|2021-04-27 10:45:00|6265.2|6264.2|6265.5|6264.5|6268.2|6267.2|6264.7|6263.7|148
1619520600000|2021-04-27 10:50:00|6265.7|6264.7|6264.5|6263.5|6266|6265|6263.2|6262.2|129
1619520900000|2021-04-27 10:55:00|6264.2|6263.2|6266|6265|6266.5|6265.5|6263.2|6262.2|168
1619521200000|2021-04-27 11:00:00|6266.5|6265.5|6267.2|6266.2|6269.5|6268.5|6266.2|6265.2|142
1619521500000|2021-04-27 11:05:00|6267.5|6266.5|6265|6264|6267.5|6266.5|6265|6264|118
1619521800000|2021-04-27 11:10:00|6265.2|6264.2|6268|6267|6269|6268|6265.2|6264.2|124
1619522100000|2021-04-27 11:15:00|6267.7|6266.7|6269.5|6268.5|6270.5|6269.5|6267.5|6266.5|133
1619522400000|2021-04-27 11:20:00|6269|6268|6265.5|6264.5|6269.5|6268.5|6265.5|6264.5|98
1619522700000|2021-04-27 11:25:00|6265.7|6264.7|6267.2|6266.2|6268|6267|6265.5|6264.5|55
1619523000000|2021-04-27 11:30:00|6267.5|6266.5|6270.5|6269.5|6271.5|6270.5|6267|6266|102
1619523300000|2021-04-27 11:35:00|6270.2|6269.2|6269|6268|6270.5|6269.5|6268.5|6267.5|78
1619523600000|2021-04-27 11:40:00|6268.7|6267.7|6263.2|6262.2|6268.7|6267.7|6263.2|6262.2|136
1619523900000|2021-04-27 11:45:00|6263.4|6262.4|6263.7|6262.7|6263.9|6262.9|6261.7|6260.7|171
1619524200000|2021-04-27 11:50:00|6263.9|6262.9|6263.4|6262.4|6264.7|6263.7|6261.7|6260.7|153
1619524500000|2021-04-27 11:55:00|6263.2|6262.2|6264.2|6263.2|6265.2|6264.2|6262.9|6261.9|182
1619524800000|2021-04-27 12:00:00|6263.9|6262.9|6265.4|6264.4|6265.7|6264.7|6263.4|6262.4|52
1619525100000|2021-04-27 12:05:00|6265.2|6264.2|6269.2|6268.2|6269.2|6268.2|6265.2|6264.2|129
1619525400000|2021-04-27 12:10:00|6268.9|6267.9|6271.4|6270.4|6271.7|6270.7|6268.2|6267.2|635
1619525700000|2021-04-27 12:15:00|6271.7|6270.7|6271.7|6270.7|6273.4|6272.4|6271.2|6270.2|186
1619526000000|2021-04-27 12:20:00|6271.9|6270.9|6271.2|6270.2|6273.2|6272.2|6270.7|6269.7|129
1619526300000|2021-04-27 12:25:00|6271.4|6270.4|6269.2|6268.2|6271.4|6270.4|6268.4|6267.4|244
1619526600000|2021-04-27 12:30:00|6269.4|6268.4|6269.2|6268.2|6270.4|6269.4|6267.7|6266.7|260
1619526900000|2021-04-27 12:35:00|6269.4|6268.4|6270.2|6269.2|6270.7|6269.7|6269.2|6268.2|77
1619527200000|2021-04-27 12:40:00|6270.4|6269.4|6267.7|6266.7|6270.7|6269.7|6267.7|6266.7|137
1619527500000|2021-04-27 12:45:00|6267.9|6266.9|6265.2|6264.2|6268.2|6267.2|6265.2|6264.2|114
1619527800000|2021-04-27 12:50:00|6265.4|6264.4|6264.2|6263.2|6266.2|6265.2|6264.2|6263.2|205
1619528100000|2021-04-27 12:55:00|6264.4|6263.4|6263.2|6262.2|6264.7|6263.7|6262.7|6261.7|173
1619528400000|2021-04-27 13:00:00|6262.9|6261.9|6265.2|6264.2|6265.2|6264.2|6262.2|6261.2|204
1619528700000|2021-04-27 13:05:00|6265.4|6264.4|6263.7|6262.7|6265.7|6264.7|6262.7|6261.7|187
1619529000000|2021-04-27 13:10:00|6263.9|6262.9|6262.7|6261.7|6264.7|6263.7|6262.7|6261.7|157
1619529300000|2021-04-27 13:15:00|6262.9|6261.9|6262.7|6261.7|6264.2|6263.2|6262.7|6261.7|113
1619529600000|2021-04-27 13:20:00|6262.9|6261.9|6265.7|6264.7|6266.4|6265.4|6262.2|6261.2|167
1619529900000|2021-04-27 13:25:00|6265.9|6264.9|6265.2|6264.2|6266.7|6265.7|6265.2|6264.2|170
1619530200000|2021-04-27 13:30:00|6265.4|6264.4|6268.2|6267.2|6269.7|6268.7|6265.4|6264.4|493
1619530500000|2021-04-27 13:35:00|6268.4|6267.4|6262.9|6261.9|6268.9|6267.9|6260.7|6259.7|720
1619530800000|2021-04-27 13:40:00|6263.2|6262.2|6261.7|6260.7|6263.7|6262.7|6259.7|6258.7|354
1619531100000|2021-04-27 13:45:00|6261.9|6260.9|6265.7|6264.7|6265.7|6264.7|6260.9|6259.9|347
1619531400000|2021-04-27 13:50:00|6265.4|6264.4|6269.7|6268.7|6271.7|6270.7|6264.7|6263.7|311
1619531700000|2021-04-27 13:55:00|6269.9|6268.9|6272.2|6271.2|6272.2|6271.2|6269.7|6268.7|284
1619532000000|2021-04-27 14:00:00|6271.9|6270.9|6269.9|6268.9|6273.2|6272.2|6268.7|6267.7|453
1619532300000|2021-04-27 14:05:00|6269.7|6268.7|6272.4|6271.4|6272.7|6271.7|6269.4|6268.4|244
1619532600000|2021-04-27 14:10:00|6272.3|6271.3|6268.6|6267.6|6273.1|6272.1|6268.6|6267.6|333
1619532900000|2021-04-27 14:15:00|6268.3|6267.3|6270.3|6269.3|6270.3|6269.3|6263.6|6262.6|418
1619533200000|2021-04-27 14:20:00|6270.1|6269.1|6269.3|6268.3|6270.6|6269.6|6267.3|6266.3|224
1619533500000|2021-04-27 14:25:00|6269.1|6268.1|6271.8|6270.8|6272.1|6271.1|6268.6|6267.6|209
1619533800000|2021-04-27 14:30:00|6272.1|6271.1|6271.1|6270.1|6272.3|6271.3|6270.6|6269.6|348
1619534100000|2021-04-27 14:35:00|6271.3|6270.3|6266.3|6265.3|6271.6|6270.6|6265.6|6264.6|328
1619534400000|2021-04-27 14:40:00|6266.1|6265.1|6268.6|6267.6|6268.6|6267.6|6264.1|6263.1|350
1619534700000|2021-04-27 14:45:00|6268.3|6267.3|6268.6|6267.6|6270.6|6269.6|6268.3|6267.3|256
1619535000000|2021-04-27 14:50:00|6268.8|6267.8|6270.6|6269.6|6270.6|6269.6|6268.1|6267.1|243
1619535300000|2021-04-27 14:55:00|6270.3|6269.3|6271.3|6270.3|6271.6|6270.6|6268.3|6267.3|234
1619535600000|2021-04-27 15:00:00|6271.1|6270.1|6268.1|6267.1|6271.3|6270.3|6266.8|6265.8|531
1619535900000|2021-04-27 15:05:00|6268.3|6267.3|6270.1|6269.1|6270.6|6269.6|6267.6|6266.6|232
1619536200000|2021-04-27 15:10:00|6270.3|6269.3|6271.6|6270.6|6272.6|6271.6|6269.8|6268.8|239
1619536500000|2021-04-27 15:15:00|6271.8|6270.8|6273.6|6272.6|6273.6|6272.6|6271.6|6270.6|1891
1619536800000|2021-04-27 15:20:00|6273.3|6272.3|6274.1|6273.1|6275.1|6274.1|6273.3|6272.3|560
1619537100000|2021-04-27 15:25:00|6273.8|6272.8|6264.6|6263.6|6274.1|6273.1|6263.6|6262.6|1470
1619537400000|2021-04-27 15:30:00|6266.1|6264.1|6273.6|6271.6|6273.6|6271.6|6265.8|6263.8|2029
1619537700000|2021-04-27 15:35:00|6273.3|6271.3|6273.3|6271.3|6275.6|6273.6|6270.8|6268.8|1005
1619538000000|2021-04-27 15:40:00|6273.6|6271.6|6275.1|6273.1|6275.6|6273.6|6273.6|6271.6|175
1619538300000|2021-04-27 15:45:00|6275.3|6273.3|6275.6|6273.6|6276.1|6274.1|6274.6|6272.6|100
1619538600000|2021-04-27 15:50:00|6275.3|6273.3|6276.6|6274.6|6276.6|6274.6|6274.6|6272.6|148
1619538900000|2021-04-27 15:55:00|6276.8|6274.8|6277.6|6275.6|6278.6|6276.6|6276.8|6274.8|51
1619539200000|2021-04-27 16:00:00|6277.8|6275.8|6279.6|6277.6|6280.1|6278.1|6277.8|6275.8|53
1619539500000|2021-04-27 16:05:00|6279.3|6277.3|6277.3|6275.3|6279.6|6277.6|6276.1|6274.1|134
1619539800000|2021-04-27 16:10:00|6277.6|6275.6|6280.1|6278.1|6280.1|6278.1|6277.1|6275.1|154
1619540100000|2021-04-27 16:15:00|6279.8|6277.8|6278.8|6276.8|6280.1|6278.1|6278.1|6276.1|46
1619540400000|2021-04-27 16:20:00|6279.1|6277.1|6278.6|6276.6|6279.6|6277.6|6278.1|6276.1|63
1619540700000|2021-04-27 16:25:00|6278.8|6276.8|6280.3|6278.3|6281.1|6279.1|6278.8|6276.8|66
1619541000000|2021-04-27 16:30:00|6280.1|6278.1|6280.3|6278.3|6281.1|6279.1|6279.6|6277.6|25
1619541300000|2021-04-27 16:35:00|6280.1|6278.1|6279.6|6277.6|6280.6|6278.6|6278.3|6276.3|32
1619541600000|2021-04-27 16:40:00|6280.1|6278.1|6277.6|6275.6|6280.1|6278.1|6276.3|6274.3|146
1619541900000|2021-04-27 16:45:00|6277.3|6275.3|6277.1|6275.1|6278.1|6276.1|6276.6|6274.6|31
1619542200000|2021-04-27 16:50:00|6276.8|6274.8|6275.8|6273.8|6277.3|6275.3|6274.1|6272.1|58
1619542500000|2021-04-27 16:55:00|6276.1|6274.1|6276.3|6274.3|6276.6|6274.6|6275.1|6273.1|23
1619542800000|2021-04-27 17:00:00|6276.1|6274.1|6276.8|6274.8|6277.1|6275.1|6274.6|6272.6|27
1619543100000|2021-04-27 17:05:00|6277.1|6275.1|6277.8|6275.8|6278.1|6276.1|6275.6|6273.6|43
1619543400000|2021-04-27 17:10:00|6277.6|6275.6|6277.1|6275.1|6278.8|6276.8|6276.6|6274.6|19
1619543700000|2021-04-27 17:15:00|6277.3|6275.3|6276.6|6274.6|6277.6|6275.6|6276.3|6274.3|3
1619544000000|2021-04-27 17:20:00|6276.8|6274.8|6277.1|6275.1|6277.8|6275.8|6276.6|6274.6|3
1619544300000|2021-04-27 17:25:00|6276.8|6274.8|6276.6|6274.6|6276.8|6274.8|6276.1|6274.1|5
1619544600000|2021-04-27 17:30:00|6276.3|6274.3|6276.3|6274.3|6277.1|6275.1|6275.3|6273.3|32
1619544900000|2021-04-27 17:35:00|6276.6|6274.6|6278.1|6276.1|6278.6|6276.6|6276.1|6274.1|17
1619545200000|2021-04-27 17:40:00|6277.8|6275.8|6279.1|6277.1|6280.1|6278.1|6277.8|6275.8|11
1619545500000|2021-04-27 17:45:00|6278.8|6276.8|6277.8|6275.8|6279.6|6277.6|6276.8|6274.8|35
1619545800000|2021-04-27 17:50:00|6277.6|6275.6|6278.6|6276.6|6278.6|6276.6|6277.6|6275.6|21
1619546100000|2021-04-27 17:55:00|6278.8|6276.8|6279.1|6277.1|6279.1|6277.1|6278.6|6276.6|7
1619546400000|2021-04-27 18:00:00|6279.3|6277.3|6274.3|6272.3|6279.6|6277.6|6274.3|6272.3|45
1619546700000|2021-04-27 18:05:00|6274.6|6272.6|6276.3|6274.3|6277.6|6275.6|6274.6|6272.6|20
1619547000000|2021-04-27 18:10:00|6276.6|6274.6|6277.1|6275.1|6277.6|6275.6|6276.6|6274.6|20
1619547300000|2021-04-27 18:15:00|6277.3|6275.3|6277.6|6275.6|6278.1|6276.1|6277.1|6275.1|11
1619547600000|2021-04-27 18:20:00|6277.8|6275.8|6279.1|6277.1|6279.6|6277.6|6277.1|6275.1|53
1619547900000|2021-04-27 18:25:00|6278.6|6276.6|6278.6|6276.6|6279.6|6277.6|6278.3|6276.3|11
1619548200000|2021-04-27 18:30:00|6278.8|6276.8|6281.1|6279.1|6281.6|6279.6|6278.6|6276.6|76
1619548500000|2021-04-27 18:35:00|6280.6|6278.6|6280.1|6278.1|6280.6|6278.6|6279.6|6277.6|27
1619548800000|2021-04-27 18:40:00|6280.3|6278.3|6279.3|6277.3|6280.3|6278.3|6279.1|6277.1|26
1619549100000|2021-04-27 18:45:00|6279.6|6277.6|6279.1|6277.1|6279.6|6277.6|6278.8|6276.8|26
1619549400000|2021-04-27 18:50:00|6278.8|6276.8|6278.3|6276.3|6279.1|6277.1|6278.1|6276.1|43
1619549700000|2021-04-27 18:55:00|6278.6|6276.6|6278.3|6276.3|6279.1|6277.1|6277.6|6275.6|31
1619550000000|2021-04-27 19:00:00|6278.1|6276.1|6278.1|6276.1|6278.8|6276.8|6277.1|6275.1|20
1619550300000|2021-04-27 19:05:00|6278.3|6276.3|6277.1|6275.1|6278.6|6276.6|6275.6|6273.6|32
1619550600000|2021-04-27 19:10:00|6276.8|6274.8|6279.3|6277.3|6279.6|6277.6|6276.3|6274.3|15
1619550900000|2021-04-27 19:15:00|6279.1|6277.1|6280.1|6278.1|6280.6|6278.6|6278.3|6276.3|29
1619551200000|2021-04-27 19:20:00|6279.8|6277.8|6280.6|6278.6|6281.6|6279.6|6279.8|6277.8|34
1619551500000|2021-04-27 19:25:00|6280.8|6278.8|6281.6|6279.6|6281.6|6279.6|6280.1|6278.1|42
1619551800000|2021-04-27 19:30:00|6281.1|6279.1|6281.6|6279.6|6282.1|6280.1|6280.6|6278.6|17
1619552100000|2021-04-27 19:35:00|6281.3|6279.3|6283.6|6281.6|6284.1|6282.1|6281.1|6279.1|59
1619552400000|2021-04-27 19:40:00|6283.3|6281.3|6282.8|6280.8|6283.6|6281.6|6281.8|6279.8|30
1619552700000|2021-04-27 19:45:00|6282.6|6280.6|6282.6|6280.6|6283.1|6281.1|6281.6|6279.6|43
1619553000000|2021-04-27 19:50:00|6282.3|6280.3|6282.8|6280.8|6283.8|6281.8|6281.8|6279.8|83
1619553300000|2021-04-27 19:55:00|6282.6|6280.6|6282.3|6280.3|6283.6|6281.6|6280.6|6278.6|133
1619553600000|2021-04-27 20:00:00|6283.4|6279.4|6284.7|6280.7|6289.1|6285.1|6283.4|6279.4|0
1619553900000|2021-04-27 20:05:00|6284.5|6280.5|6284.5|6280.5|6286.7|6282.7|6283.4|6279.4|0
1619554200000|2021-04-27 20:10:00|6284.6|6280.6|6283.6|6279.6|6285.9|6281.9|6282.6|6278.6|0
1619554500000|2021-04-27 20:15:00|6283.5|6279.5|6283|6279|6283.5|6279.5|6282.8|6278.8|0
1619554800000|2021-04-27 20:20:00|6283.1|6279.1|6283.2|6279.2|6283.5|6279.5|6282.6|6278.6|0
1619555100000|2021-04-27 20:25:00|6283.1|6279.1|6283.7|6279.7|6283.7|6279.7|6283.1|6279.1|0
1619555400000|2021-04-27 20:30:00|6283.8|6279.8|6283.8|6279.8|6284.8|6280.8|6283.6|6279.6|0
1619555700000|2021-04-27 20:35:00|6283.9|6279.9|6283.2|6279.2|6284.3|6280.3|6283.2|6279.2|0
1619556000000|2021-04-27 20:40:00|6283.1|6279.1|6283.5|6279.5|6284|6280|6282.9|6278.9|0
1619556300000|2021-04-27 20:45:00|6283.2|6279.2|6283.9|6279.9|6283.9|6279.9|6282.7|6278.7|0
1619556600000|2021-04-27 20:50:00|6284|6280|6285|6281|6285.5|6281.5|6284|6280|0
1619556900000|2021-04-27 20:55:00|6285.1|6281.1|6286.2|6282.2|6286.3|6282.3|6285|6281|0
1619557200000|2021-04-27 21:00:00|6286.1|6282.1|6285.1|6281.1|6286.1|6282.1|6285|6281|0
1619557500000|2021-04-27 21:05:00|6285|6281|6285.3|6281.3|6285.4|6281.4|6284.8|6280.8|0
1619557800000|2021-04-27 21:10:00|6285.5|6281.5|6285.4|6281.4|6285.5|6281.5|6285.4|6281.4|0
1619558100000|2021-04-27 21:15:00|6285.3|6281.3|6285.3|6281.3|6285.8|6281.8|6285.3|6281.3|0
1619558400000|2021-04-27 21:20:00|6285.6|6281.6|6285.3|6281.3|6285.6|6281.6|6285.3|6281.3|0
1619558700000|2021-04-27 21:25:00|6284.9|6280.9|6285.7|6281.7|6285.8|6281.8|6284.9|6280.9|0
1619559000000|2021-04-27 21:30:00|6285.6|6281.6|6285.6|6281.6|6285.6|6281.6|6285.6|6281.6|0
1619559300000|2021-04-27 21:35:00|6285.3|6281.3|6285.3|6281.3|6285.3|6281.3|6285.3|6281.3|0
1619559600000|2021-04-27 21:40:00|6285.2|6281.2|6285|6281|6285.2|6281.2|6285|6281|0
1619559900000|2021-04-27 21:45:00|6285.1|6281.1|6284.9|6280.9|6285.3|6281.3|6284.9|6280.9|0
1619560200000|2021-04-27 21:50:00|6285.3|6281.3|6285.3|6281.3|6285.3|6281.3|6285.1|6281.1|0
1619560500000|2021-04-27 21:55:00|6285.1|6281.1|6285.3|6281.3|6285.6|6281.6|6284.9|6280.9|0
1619560800000|2021-04-27 22:00:00|6285.4|6281.4|6286.8|6282.8|6288.2|6284.2|6285.4|6281.4|0
1619561100000|2021-04-27 22:05:00|6286.9|6282.9|6286.8|6282.8|6287.4|6283.4|6286.5|6282.5|0
1619561400000|2021-04-27 22:10:00|6286.9|6282.9|6286.9|6282.9|6287.1|6283.1|6286.2|6282.2|0
1619561700000|2021-04-27 22:15:00|6287.2|6283.2|6287.5|6283.5|6288.3|6284.3|6286.9|6282.9|0
1619562000000|2021-04-27 22:20:00|6287.2|6283.2|6287.5|6283.5|6287.8|6283.8|6287.2|6283.2|0
1619562300000|2021-04-27 22:25:00|6287.8|6283.8|6287.2|6283.2|6287.8|6283.8|6287.2|6283.2|0
1619562600000|2021-04-27 22:30:00|6287.3|6283.3|6286.2|6282.2|6287.3|6283.3|6286.2|6282.2|0
1619562900000|2021-04-27 22:35:00|6286.1|6282.1|6286.2|6282.2|6286.5|6282.5|6285.9|6281.9|0
1619563200000|2021-04-27 22:40:00|6286.3|6282.3|6286.5|6282.5|6286.8|6282.8|6286.2|6282.2|0
1619563500000|2021-04-27 22:45:00|6286.8|6282.8|6286.8|6282.8|6287.1|6283.1|6286.5|6282.5|0
1619563800000|2021-04-27 22:50:00|6286.5|6282.5|6286.8|6282.8|6286.8|6282.8|6286.5|6282.5|0
1619564100000|2021-04-27 22:55:00|6286.5|6282.5|6286.8|6282.8|6286.8|6282.8|6286.5|6282.5|0
1619564400000|2021-04-27 23:00:00|6286.9|6282.9|6288.5|6284.5|6288.5|6284.5|6286.8|6282.8|0
1619564700000|2021-04-27 23:05:00|6288.6|6284.6|6289.1|6285.1|6289.4|6285.4|6288.6|6284.6|0
1619565000000|2021-04-27 23:10:00|6289|6285|6288.5|6284.5|6289.1|6285.1|6288.5|6284.5|0
1619565300000|2021-04-27 23:15:00|6288.8|6284.8|6288|6285|6288.8|6285.3|6287.7|6284.5|0
1619565600000|2021-04-27 23:20:00|6288.3|6285.3|6288|6285|6288.3|6285.3|6288|6285|0
1619565900000|2021-04-27 23:25:00|6287.8|6284.8|6287.8|6284.8|6287.9|6284.9|6287.6|6284.6|0
1619566200000|2021-04-27 23:30:00|6287.7|6284.7|6287.1|6284.1|6287.7|6284.7|6287.1|6284.1|0
1619566500000|2021-04-27 23:35:00|6287.5|6284.5|6287.5|6284.5|6287.8|6284.8|6287.5|6284.5|0
1619566800000|2021-04-27 23:40:00|6287.1|6284.1|6285.5|6282.5|6287.1|6284.1|6285.5|6282.5|0
1619567100000|2021-04-27 23:45:00|6285.2|6282.2|6284.9|6281.9|6286.1|6283.1|6284.9|6281.9|0
1619567400000|2021-04-27 23:50:00|6284.8|6281.8|6284|6281|6285.4|6282.4|6284|6281|0
1619567700000|2021-04-27 23:55:00|6284.4|6281.4|6284|6281|6284.7|6281.7|6284|6281|0
1619568000000|2021-04-28 00:00:00|6284.4|6281.4|6283.1|6280.1|6284.4|6281.4|6280.8|6277.8|0
1619568300000|2021-04-28 00:05:00|6282.4|6279.4|6282.7|6279.7|6283|6280|6282|6279|0
1619568600000|2021-04-28 00:10:00|6282.6|6279.6|6282.6|6279.6|6283|6280|6282.3|6279.3|0
1619568900000|2021-04-28 00:15:00|6282.7|6279.7|6275.6|6272.6|6283|6280|6274.1|6271.1|0
1619569200000|2021-04-28 00:20:00|6275|6272|6276.2|6273.2|6276.3|6273.3|6274.1|6271.1|0
1619569500000|2021-04-28 00:25:00|6275.9|6272.9|6274.7|6271.7|6276.2|6273.2|6273.3|6270.3|0
1619569800000|2021-04-28 00:30:00|6274.5|6271.5|6271.9|6268.9|6274.7|6271.7|6270.5|6267.5|0
1619570100000|2021-04-28 00:35:00|6271.7|6268.7|6274.8|6271.8|6274.9|6271.9|6271.2|6268.2|0
1619570400000|2021-04-28 00:40:00|6274.9|6271.9|6274.9|6271.9|6276.3|6273.3|6274.9|6271.9|0
1619570700000|2021-04-28 00:45:00|6274.8|6271.8|6273.5|6270.5|6274.9|6271.9|6272|6269|0
1619571000000|2021-04-28 00:50:00|6273.4|6270.4|6273.5|6270.5|6273.5|6270.5|6273.4|6270.4|0
1619571300000|2021-04-28 00:55:00|6273.4|6270.4|6273.5|6270.5|6273.5|6270.5|6273.4|6270.4|0
1619571600000|2021-04-28 01:00:00|6273.4|6270.4|6273.5|6270.5|6273.6|6270.6|6271.9|6268.9|0
1619571900000|2021-04-28 01:05:00|6273.6|6270.6|6276.5|6273.5|6277.9|6274.9|6273.6|6270.6|0
1619572200000|2021-04-28 01:10:00|6277|6274|6276.5|6273.5|6277.9|6274.9|6276.5|6273.5|0
1619572500000|2021-04-28 01:15:00|6275.9|6272.9|6276.6|6273.6|6277.2|6274.2|6275|6272|0
1619572800000|2021-04-28 01:20:00|6276.1|6273.1|6277.3|6274.3|6278.2|6275.2|6275.2|6272.2|0
1619573100000|2021-04-28 01:25:00|6277.6|6274.6|6276.6|6273.6|6278.1|6275.1|6276.6|6273.6|0
1619573400000|2021-04-28 01:30:00|6276|6273|6276.7|6273.7|6278.2|6275.2|6275.1|6272.1|0
1619573700000|2021-04-28 01:35:00|6277.3|6274.3|6276.7|6273.7|6278.2|6275.2|6276.7|6273.7|0
1619574000000|2021-04-28 01:40:00|6277|6274|6277.4|6274.4|6278.1|6275.1|6276.7|6273.7|0
1619574300000|2021-04-28 01:45:00|6277.7|6274.7|6279.6|6276.6|6281.1|6278.1|6276.7|6273.7|0
1619574600000|2021-04-28 01:50:00|6279.7|6276.7|6281.1|6278.1|6281.1|6278.1|6279.6|6276.6|0
1619574900000|2021-04-28 01:55:00|6280.8|6277.8|6279.7|6276.7|6281|6278|6278.2|6275.2|0
1619575200000|2021-04-28 02:00:00|6279.4|6276.4|6278.3|6275.3|6279.8|6276.8|6278.2|6275.2|0
1619575500000|2021-04-28 02:05:00|6277.8|6274.8|6276.9|6273.9|6277.8|6274.8|6275.5|6272.5|0
1619575800000|2021-04-28 02:10:00|6276.6|6273.6|6276.9|6273.9|6276.9|6273.9|6275.5|6272.5|0
1619576100000|2021-04-28 02:15:00|6277|6274|6278.4|6275.4|6278.4|6275.4|6276.9|6273.9|0
1619576400000|2021-04-28 02:20:00|6278.5|6275.5|6278.5|6275.5|6278.6|6275.6|6278.5|6275.5|0
1619576700000|2021-04-28 02:25:00|6278.6|6275.6|6279.2|6276.2|6280|6277|6278.5|6275.5|0
1619577000000|2021-04-28 02:30:00|6279|6276|6277.1|6274.1|6280|6277|6277.1|6274.1|0
1619577300000|2021-04-28 02:35:00|6277|6274|6277.1|6274.1|6277.2|6274.2|6275.6|6272.6|0
1619577600000|2021-04-28 02:40:00|6277.2|6274.2|6277.1|6274.1|6278.6|6275.6|6277.1|6274.1|0
1619577900000|2021-04-28 02:45:00|6276.6|6273.6|6275.7|6272.7|6276.6|6273.6|6275.7|6272.7|0
1619578200000|2021-04-28 02:50:00|6275.8|6272.8|6275.7|6272.7|6275.8|6272.8|6275.7|6272.7|0
1619578500000|2021-04-28 02:55:00|6275.2|6272.2|6274.4|6271.4|6275.8|6272.8|6274.3|6271.3|0
1619578800000|2021-04-28 03:00:00|6274.3|6271.3|6275.8|6272.8|6275.8|6272.8|6274.3|6271.3|0
1619579100000|2021-04-28 03:05:00|6276.3|6273.3|6275.8|6272.8|6278.6|6275.6|6275.8|6272.8|0
1619579400000|2021-04-28 03:10:00|6275.7|6272.7|6274.4|6271.4|6275.8|6272.8|6274.3|6271.3|0
1619579700000|2021-04-28 03:15:00|6274.9|6271.9|6274.4|6271.4|6275.8|6272.8|6274.4|6271.4|0
1619580000000|2021-04-28 03:20:00|6274.9|6271.9|6275.8|6272.8|6275.8|6272.8|6274.4|6271.4|0
1619580300000|2021-04-28 03:25:00|6275.9|6272.9|6277.3|6274.3|6277.3|6274.3|6275.9|6272.9|0
1619580600000|2021-04-28 03:30:00|6277.2|6274.2|6280.1|6277.1|6280.1|6277.1|6277.2|6274.2|0
1619580900000|2021-04-28 03:35:00|6279.6|6276.6|6279.4|6276.4|6280.1|6277.1|6278.6|6275.6|0
1619581200000|2021-04-28 03:40:00|6279.1|6276.1|6278.6|6275.6|6280.1|6277.1|6278.6|6275.6|0
1619581500000|2021-04-28 03:45:00|6278.7|6275.7|6280|6277|6280.1|6277.1|6278.7|6275.7|0
1619581800000|2021-04-28 03:50:00|6279.9|6276.9|6280|6277|6280|6277|6279.9|6276.9|0
1619582100000|2021-04-28 03:55:00|6279.9|6276.9|6280|6277|6280|6277|6279.9|6276.9|0
1619582400000|2021-04-28 04:00:00|6279.9|6276.9|6279.9|6276.9|6279.9|6276.9|6279.9|6276.9|0
1619583300000|2021-04-28 04:15:00|6280|6277|6280|6277|6280|6277|6279.9|6276.9|0
1619583600000|2021-04-28 04:20:00|6280.3|6277.3|6280.7|6277.7|6280.7|6277.7|6280.3|6277.3|0
1619583900000|2021-04-28 04:25:00|6281|6278|6280|6277|6281.4|6278.4|6279.9|6276.9|0
1619584200000|2021-04-28 04:30:00|6280.2|6277.2|6281.4|6278.4|6281.4|6278.4|6280|6277|0
1619585100000|2021-04-28 04:45:00|6281.3|6278.3|6281.4|6278.4|6281.4|6278.4|6281.3|6278.3|0
1619585400000|2021-04-28 04:50:00|6281.3|6278.3|6280|6277|6282.7|6279.7|6280|6277|0
1619585700000|2021-04-28 04:55:00|6280.5|6277.5|6281.3|6278.3|6281.3|6278.3|6280.5|6277.5|0
1619586000000|2021-04-28 05:00:00|6281.4|6278.4|6282.7|6279.7|6282.8|6279.8|6281.3|6278.3|0
1619586300000|2021-04-28 05:05:00|6282.8|6279.8|6282.9|6279.9|6282.9|6279.9|6282.8|6279.8|0
1619586600000|2021-04-28 05:10:00|6283|6280|6283|6280|6283|6280|6282.9|6279.9|0
1619586900000|2021-04-28 05:15:00|6283.2|6280.2|6283.1|6280.1|6283.2|6280.2|6283.1|6280.1|0
1619587200000|2021-04-28 05:20:00|6283.2|6280.2|6283.2|6280.2|6283.2|6280.2|6283.1|6280.1|0
1619587500000|2021-04-28 05:25:00|6283.5|6280.5|6283.2|6280.2|6284.6|6281.6|6283.2|6280.2|0
1619587800000|2021-04-28 05:30:00|6283.7|6280.7|6284.6|6281.6|6284.6|6281.6|6283.2|6280.2|0
1619588100000|2021-04-28 05:35:00|6284.5|6281.5|6284.5|6281.5|6284.5|6281.5|6284.4|6281.4|0
1619588400000|2021-04-28 05:40:00|6284.4|6281.4|6282.8|6279.8|6284.4|6281.4|6282.8|6279.8|0
1619588700000|2021-04-28 05:45:00|6282.7|6279.7|6283.2|6280.2|6284.2|6281.2|6282.7|6279.7|0
1619589000000|2021-04-28 05:50:00|6282.8|6279.8|6284.2|6281.2|6284.2|6281.2|6282.7|6279.7|0
1619589300000|2021-04-28 05:55:00|6282.8|6279.8|6282|6279|6282.8|6279.8|6281.3|6278.3|0
1619589600000|2021-04-28 06:00:00|6282.1|6279.1|6280.6|6278.6|6282.8|6280.1|6279.1|6277.1|236
1619589900000|2021-04-28 06:05:00|6280.3|6278.3|6281.1|6279.1|6282.1|6280.1|6280.1|6278.1|61
1619590200000|2021-04-28 06:10:00|6280.6|6278.6|6281.8|6279.8|6281.8|6279.8|6280.1|6278.1|52
1619590500000|2021-04-28 06:15:00|6281.6|6279.6|6283.6|6281.6|6284.1|6282.1|6281.6|6279.6|62
1619590800000|2021-04-28 06:20:00|6284.1|6282.1|6284.6|6282.6|6285.1|6283.1|6283.1|6281.1|111
1619591100000|2021-04-28 06:25:00|6284.8|6282.8|6285.1|6283.1|6285.6|6283.6|6284.6|6282.6|96
1619591400000|2021-04-28 06:30:00|6285.3|6283.3|6288.6|6286.6|6288.6|6286.6|6285.1|6283.1|122
1619591700000|2021-04-28 06:35:00|6289.1|6287.1|6289.1|6287.1|6289.8|6287.8|6288.3|6286.3|75
1619592000000|2021-04-28 06:40:00|6289.6|6287.6|6289.8|6287.8|6290.6|6288.6|6288.8|6286.8|100
1619592300000|2021-04-28 06:45:00|6289.6|6287.6|6291.6|6289.6|6291.6|6289.6|6289.3|6287.3|34
1619592600000|2021-04-28 06:50:00|6291.8|6289.8|6291.6|6289.6|6293.6|6291.6|6291.1|6289.1|93
1619592900000|2021-04-28 06:55:00|6291.8|6289.8|6292.8|6290.8|6294.1|6292.1|6290.8|6288.8|204
1619593200000|2021-04-28 07:00:00|6292.3|6291.3|6295.1|6294.1|6302.6|6301.6|6291.1|6290.1|1846
1619593500000|2021-04-28 07:05:00|6295.3|6294.3|6290.6|6289.6|6298.1|6297.1|6290.1|6289.1|985
1619593800000|2021-04-28 07:10:00|6291.1|6290.1|6287.6|6286.6|6294.3|6293.3|6287.1|6286.1|807
1619594100000|2021-04-28 07:15:00|6287.1|6286.1|6294.6|6293.6|6294.6|6293.6|6285.6|6284.6|925
1619594400000|2021-04-28 07:20:00|6294.8|6293.8|6291.8|6290.8|6295.8|6294.8|6288.1|6287.1|717
1619594700000|2021-04-28 07:25:00|6291.6|6290.6|6289.6|6288.6|6293.6|6292.6|6289.3|6288.3|705
1619595000000|2021-04-28 07:30:00|6289.8|6288.8|6294.6|6293.6|6297.1|6296.1|6289.6|6288.6|464
1619595300000|2021-04-28 07:35:00|6294.8|6293.8|6297.8|6296.8|6299.6|6298.6|6294.6|6293.6|488
1619595600000|2021-04-28 07:40:00|6297.6|6296.6|6289.9|6288.9|6298.9|6297.9|6289.9|6288.9|483
1619595900000|2021-04-28 07:45:00|6290.1|6289.1|6285.4|6284.4|6290.4|6289.4|6285.4|6284.4|494
1619596200000|2021-04-28 07:50:00|6285.6|6284.6|6285.6|6284.6|6288.6|6287.6|6283.9|6282.9|613
1619596500000|2021-04-28 07:55:00|6285.4|6284.4|6286.6|6285.6|6290.4|6289.4|6284.6|6283.6|306
1619596800000|2021-04-28 08:00:00|6286.9|6285.9|6284.9|6283.9|6286.9|6285.9|6283.9|6282.9|308
1619597100000|2021-04-28 08:05:00|6285.1|6284.1|6287.4|6286.4|6287.6|6286.6|6283.4|6282.4|403
1619597400000|2021-04-28 08:10:00|6287.1|6286.1|6285.4|6284.4|6287.4|6286.4|6283.6|6282.6|285
1619597700000|2021-04-28 08:15:00|6284.9|6283.9|6283.9|6282.9|6286.9|6285.9|6283.1|6282.1|286
1619598000000|2021-04-28 08:20:00|6284.1|6283.1|6287.4|6286.4|6287.4|6286.4|6283.6|6282.6|291
1619598300000|2021-04-28 08:25:00|6288.9|6287.9|6291.4|6290.4|6291.4|6290.4|6284.4|6283.4|650
1619598600000|2021-04-28 08:30:00|6291.1|6290.1|6291.4|6290.4|6293.9|6292.9|6290.9|6289.9|281
1619598900000|2021-04-28 08:35:00|6291.1|6290.1|6293.9|6292.9|6294.9|6293.9|6289.9|6288.9|302
1619599200000|2021-04-28 08:40:00|6293.6|6292.6|6292.4|6291.4|6296.1|6295.1|6292.4|6291.4|231
1619599500000|2021-04-28 08:45:00|6292.6|6291.6|6295.4|6294.4|6295.9|6294.9|6292.1|6291.1|235
1619599800000|2021-04-28 08:50:00|6294.1|6293.1|6298.4|6297.4|6298.4|6297.4|6293.9|6292.9|389
1619600100000|2021-04-28 08:55:00|6298.6|6297.6|6299.9|6298.9|6299.9|6298.9|6298.1|6297.1|202
1619600400000|2021-04-28 09:00:00|6299.6|6298.6|6298.4|6297.4|6301.9|6300.9|6298.1|6297.1|492
1619600700000|2021-04-28 09:05:00|6298.6|6297.6|6297.9|6296.9|6298.6|6297.6|6296.4|6295.4|173
1619601000000|2021-04-28 09:10:00|6298.4|6297.4|6299.9|6298.9|6300.9|6299.9|6297.4|6296.4|272
1619601300000|2021-04-28 09:15:00|6299.6|6298.6|6297.9|6296.9|6300.9|6299.9|6297.9|6296.9|135
1619601600000|2021-04-28 09:20:00|6298.1|6297.1|6296.4|6295.4|6298.9|6297.9|6295.9|6294.9|162
1619601900000|2021-04-28 09:25:00|6296.9|6295.9|6299.6|6298.6|6300.4|6299.4|6296.6|6295.6|282
1619602200000|2021-04-28 09:30:00|6299.4|6298.4|6298.6|6297.6|6299.4|6298.4|6296.1|6295.1|229
1619602500000|2021-04-28 09:35:00|6298.4|6297.4|6298.4|6297.4|6299.4|6298.4|6296.1|6295.1|190
1619602800000|2021-04-28 09:40:00|6298.1|6297.1|6301.6|6300.6|6302.4|6301.4|6297.6|6296.6|373
1619603100000|2021-04-28 09:45:00|6301.4|6300.4|6302.4|6301.4|6304.4|6303.4|6301.1|6300.1|275
1619603400000|2021-04-28 09:50:00|6302.6|6301.6|6306.6|6305.6|6306.9|6305.9|6302.1|6301.1|239
1619603700000|2021-04-28 09:55:00|6306.9|6305.9|6305.9|6304.9|6310.4|6309.4|6305.9|6304.9|524
1619604000000|2021-04-28 10:00:00|6306.1|6305.1|6304.4|6303.4|6306.4|6305.4|6302.9|6301.9|296
1619604300000|2021-04-28 10:05:00|6304.6|6303.6|6303.9|6302.9|6304.9|6303.9|6302.6|6301.6|121
1619604600000|2021-04-28 10:10:00|6303.6|6302.6|6303.4|6302.4|6304.6|6303.6|6302.9|6301.9|95
1619604900000|2021-04-28 10:15:00|6303.1|6302.1|6305.9|6304.9|6305.9|6304.9|6302.6|6301.6|134
1619605200000|2021-04-28 10:20:00|6306.4|6305.4|6307.9|6306.9|6308.9|6307.9|6305.9|6304.9|211
1619605500000|2021-04-28 10:25:00|6307.4|6306.4|6305.1|6304.1|6307.9|6306.9|6304.4|6303.4|169
1619605800000|2021-04-28 10:30:00|6305.4|6304.4|6304.4|6303.4|6305.4|6304.4|6303.4|6302.4|107
1619606100000|2021-04-28 10:35:00|6303.9|6302.9|6305.9|6304.9|6306.4|6305.4|6303.1|6302.1|154
1619606400000|2021-04-28 10:40:00|6306.4|6305.4|6308.6|6307.6|6308.9|6307.9|6305.9|6304.9|236
1619606700000|2021-04-28 10:45:00|6308.9|6307.9|6310.4|6309.4|6311.4|6310.4|6307.9|6306.9|257
1619607000000|2021-04-28 10:50:00|6310.9|6309.9|6313.4|6312.4|6313.4|6312.4|6310.4|6309.4|275
1619607300000|2021-04-28 10:55:00|6313.6|6312.6|6313.4|6312.4|6316.4|6315.4|6312.9|6311.9|359
1619607600000|2021-04-28 11:00:00|6313.6|6312.6|6312.9|6311.9|6313.9|6312.9|6312.4|6311.4|198
1619607900000|2021-04-28 11:05:00|6313.1|6312.1|6313.9|6312.9|6314.9|6313.9|6313.1|6312.1|257
1619608200000|2021-04-28 11:10:00|6313.6|6312.6|6310.4|6309.4|6314.6|6313.6|6310.1|6309.1|180
1619608500000|2021-04-28 11:15:00|6309.9|6308.9|6311.4|6310.4|6311.4|6310.4|6308.9|6307.9|141
1619608800000|2021-04-28 11:20:00|6310.9|6309.9|6313.1|6312.1|6314.1|6313.1|6310.9|6309.9|211
1619609100000|2021-04-28 11:25:00|6313.4|6312.4|6312.4|6311.4|6313.9|6312.9|6311.6|6310.6|85
1619609400000|2021-04-28 11:30:00|6311.9|6310.9|6309.4|6308.4|6311.9|6310.9|6304.9|6303.9|440
1619609700000|2021-04-28 11:35:00|6309.1|6308.1|6306.6|6305.6|6309.4|6308.4|6306.4|6305.4|125
1619610000000|2021-04-28 11:40:00|6307.3|6306.3|6307.6|6306.6|6309.1|6308.1|6307.3|6306.3|158
1619610300000|2021-04-28 11:45:00|6307.3|6306.3|6310.3|6309.3|6311.1|6310.1|6306.1|6305.1|171
1619610600000|2021-04-28 11:50:00|6310.1|6309.1|6310.1|6309.1|6311.6|6310.6|6309.6|6308.6|101
1619610900000|2021-04-28 11:55:00|6310.6|6309.6|6311.1|6310.1|6311.6|6310.6|6310.1|6309.1|115
1619611200000|2021-04-28 12:00:00|6310.8|6309.8|6311.1|6310.1|6311.6|6310.6|6309.6|6308.6|116
1619611500000|2021-04-28 12:05:00|6311.3|6310.3|6314.6|6313.6|6315.1|6314.1|6311.3|6310.3|95
1619611800000|2021-04-28 12:10:00|6314.8|6313.8|6313.8|6312.8|6315.1|6314.1|6313.1|6312.1|137
1619612100000|2021-04-28 12:15:00|6314.1|6313.1|6316.6|6315.6|6316.6|6315.6|6313.1|6312.1|143
1619612400000|2021-04-28 12:20:00|6316.8|6315.8|6313.8|6312.8|6317.1|6316.1|6313.6|6312.6|176
1619612700000|2021-04-28 12:25:00|6314.1|6313.1|6310.6|6309.6|6314.1|6313.1|6310.1|6309.1|180
1619613000000|2021-04-28 12:30:00|6310.8|6309.8|6311.3|6310.3|6312.1|6311.1|6310.3|6309.3|116
1619613300000|2021-04-28 12:35:00|6311.1|6310.1|6311.1|6310.1|6312.6|6311.6|6310.6|6309.6|117
1619613600000|2021-04-28 12:40:00|6311.3|6310.3|6311.3|6310.3|6312.1|6311.1|6309.6|6308.6|139
1619613900000|2021-04-28 12:45:00|6311.1|6310.1|6311.1|6310.1|6311.6|6310.6|6309.1|6308.1|140
1619614200000|2021-04-28 12:50:00|6311.3|6310.3|6312.6|6311.6|6313.1|6312.1|6310.8|6309.8|87
1619614500000|2021-04-28 12:55:00|6313.1|6312.1|6315.1|6314.1|6315.1|6314.1|6312.8|6311.8|118
1619614800000|2021-04-28 13:00:00|6315.3|6314.3|6311.6|6310.6|6316.1|6315.1|6311.6|6310.6|290
1619615100000|2021-04-28 13:05:00|6311.8|6310.8|6309.1|6308.1|6312.6|6311.6|6309.1|6308.1|161
1619615400000|2021-04-28 13:10:00|6309.3|6308.3|6310.6|6309.6|6312.1|6311.1|6309.1|6308.1|187
1619615700000|2021-04-28 13:15:00|6310.8|6309.8|6314.1|6313.1|6314.1|6313.1|6310.6|6309.6|99
1619616000000|2021-04-28 13:20:00|6313.8|6312.8|6312.8|6311.8|6314.6|6313.6|6312.1|6311.1|1668
1619616300000|2021-04-28 13:25:00|6312.6|6311.6|6310.6|6309.6|6313.6|6312.6|6309.6|6308.6|341
1619616600000|2021-04-28 13:30:00|6311.6|6310.6|6312.6|6311.6|6313.1|6312.1|6310.3|6309.3|599
1619616900000|2021-04-28 13:35:00|6312.8|6311.8|6311.3|6310.3|6314.6|6313.6|6310.6|6309.6|411
1619617200000|2021-04-28 13:40:00|6311.6|6310.6|6314.1|6313.1|6314.6|6313.6|6311.6|6310.6|473
1619617500000|2021-04-28 13:45:00|6314.3|6313.3|6314.1|6313.1|6314.3|6313.3|6313.1|6312.1|236
1619617800000|2021-04-28 13:50:00|6314.3|6313.3|6311.6|6310.6|6314.6|6313.6|6311.6|6310.6|574
1619618100000|2021-04-28 13:55:00|6312.1|6311.1|6313.6|6312.6|6314.1|6313.1|6311.6|6310.6|399
1619618400000|2021-04-28 14:00:00|6314.1|6313.1|6313.8|6312.8|6315.6|6314.6|6313.1|6312.1|462
1619618700000|2021-04-28 14:05:00|6314.1|6313.1|6321.1|6320.1|6321.6|6320.6|6313.1|6312.1|775
1619619000000|2021-04-28 14:10:00|6320.6|6319.6|6316.8|6315.8|6320.6|6319.6|6316.6|6315.6|480
1619619300000|2021-04-28 14:15:00|6317.1|6316.1|6318.6|6317.6|6319.1|6318.1|6316.1|6315.1|234
1619619600000|2021-04-28 14:20:00|6318.8|6317.8|6313.6|6312.6|6319.1|6318.1|6313.1|6312.1|276
1619619900000|2021-04-28 14:25:00|6313.3|6312.3|6313.3|6312.3|6313.6|6312.6|6310.8|6309.8|695
1619620200000|2021-04-28 14:30:00|6313.6|6312.6|6315.3|6314.3|6316.6|6315.6|6313.6|6312.6|459
1619620500000|2021-04-28 14:35:00|6315.1|6314.1|6313.1|6312.1|6315.6|6314.6|6312.6|6311.6|386
1619620800000|2021-04-28 14:40:00|6312.8|6311.8|6311.6|6310.6|6313.6|6312.6|6311.1|6310.1|352
1619621100000|2021-04-28 14:45:00|6311.8|6310.8|6313.6|6312.6|6314.6|6313.6|6311.1|6310.1|433
1619621400000|2021-04-28 14:50:00|6313.3|6312.3|6312.6|6311.6|6315.1|6314.1|6312.6|6311.6|431
1619621700000|2021-04-28 14:55:00|6312.8|6311.8|6313.6|6312.6|6315.3|6314.3|6312.6|6311.6|362
1619622000000|2021-04-28 15:00:00|6312.8|6311.8|6313.6|6312.6|6315.1|6314.1|6312.1|6311.1|384
1619622300000|2021-04-28 15:05:00|6313.3|6312.3|6312.6|6311.6|6314.1|6313.1|6312.1|6311.1|310
1619622600000|2021-04-28 15:10:00|6312.1|6311.1|6309.1|6308.1|6312.6|6311.6|6308.8|6307.8|860
1619622900000|2021-04-28 15:15:00|6309.3|6308.3|6314.8|6313.8|6315.1|6314.1|6308.3|6307.3|844
1619623200000|2021-04-28 15:20:00|6315.1|6314.1|6313.1|6312.1|6317.1|6316.1|6311.6|6310.6|859
1619623500000|2021-04-28 15:25:00|6313.3|6312.3|6311.1|6310.1|6314.1|6313.1|6308.1|6307.1|1301
1619623800000|2021-04-28 15:30:00|6311.6|6309.6|6306.6|6304.6|6311.6|6309.6|6302.6|6300.6|3532
1619624100000|2021-04-28 15:35:00|6307.1|6305.1|6306.6|6304.6|6309.1|6307.1|6305.6|6303.6|1328
1619624400000|2021-04-28 15:40:00|6306.1|6304.1|6304.1|6302.1|6307.1|6305.1|6303.8|6301.8|313
1619624700000|2021-04-28 15:45:00|6303.6|6301.6|6301.6|6299.6|6304.6|6302.6|6301.6|6299.6|309
1619625000000|2021-04-28 15:50:00|6301.1|6299.1|6300.6|6298.6|6302.1|6300.1|6300.3|6298.3|188
1619625300000|2021-04-28 15:55:00|6301.1|6299.1|6301.3|6299.3|6301.6|6299.6|6300.6|6298.6|85
1619625600000|2021-04-28 16:00:00|6301.6|6299.6|6302.8|6300.8|6303.1|6301.1|6300.8|6298.8|174
1619625900000|2021-04-28 16:05:00|6303.1|6301.1|6306.1|6304.1|6306.1|6304.1|6303.1|6301.1|68
1619626200000|2021-04-28 16:10:00|6305.8|6303.8|6306.1|6304.1|6307.1|6305.1|6305.1|6303.1|35
1619626500000|2021-04-28 16:15:00|6306.3|6304.3|6306.6|6304.6|6307.6|6305.6|6305.3|6303.3|169
1619626800000|2021-04-28 16:20:00|6306.8|6304.8|6306.8|6304.8|6307.6|6305.6|6305.8|6303.8|36
1619627100000|2021-04-28 16:25:00|6307.1|6305.1|6307.3|6305.3|6307.6|6305.6|6305.8|6303.8|114
1619627400000|2021-04-28 16:30:00|6307.6|6305.6|6307.1|6305.1|6308.1|6306.1|6306.6|6304.6|23
1619627700000|2021-04-28 16:35:00|6307.6|6305.6|6309.1|6307.1|6309.3|6307.3|6307.1|6305.1|37
1619628000000|2021-04-28 16:40:00|6309.3|6307.3|6307.8|6305.8|6309.6|6307.6|6307.6|6305.6|45
1619628300000|2021-04-28 16:45:00|6308.1|6306.1|6308.6|6306.6|6309.3|6307.3|6307.6|6305.6|42
1619628600000|2021-04-28 16:50:00|6309.1|6307.1|6308.6|6306.6|6310.1|6308.1|6308.1|6306.1|49
1619628900000|2021-04-28 16:55:00|6309.1|6307.1|6308.6|6306.6|6309.1|6307.1|6308.1|6306.1|23
1619629200000|2021-04-28 17:00:00|6308.8|6306.8|6309.3|6307.3|6309.6|6307.6|6308.8|6306.8|21
1619629500000|2021-04-28 17:05:00|6309.1|6307.1|6309.1|6307.1|6309.6|6307.6|6308.6|6306.6|11
1619629800000|2021-04-28 17:10:00|6309.3|6307.3|6308.6|6306.6|6309.6|6307.6|6308.1|6306.1|56
1619630100000|2021-04-28 17:15:00|6308.8|6306.8|6310.1|6308.1|6310.1|6308.1|6308.6|6306.6|24
1619630400000|2021-04-28 17:20:00|6309.6|6307.6|6309.6|6307.6|6310.1|6308.1|6309.6|6307.6|36
1619630700000|2021-04-28 17:25:00|6309.8|6307.8|6310.6|6308.6|6310.6|6308.6|6309.6|6307.6|35
1619631000000|2021-04-28 17:30:00|6310.3|6308.3|6310.6|6308.6|6310.6|6308.6|6309.6|6307.6|41
1619631300000|2021-04-28 17:35:00|6310.1|6308.1|6309.6|6307.6|6310.6|6308.6|6309.6|6307.6|59
1619631600000|2021-04-28 17:40:00|6309.8|6307.8|6308.8|6306.8|6310.1|6308.1|6308.6|6306.6|26
1619631900000|2021-04-28 17:45:00|6308.6|6306.6|6306.1|6304.1|6309.1|6307.1|6305.1|6303.1|201
1619632200000|2021-04-28 17:50:00|6306.6|6304.6|6305.1|6303.1|6306.6|6304.6|6304.6|6302.6|49
1619632500000|2021-04-28 17:55:00|6304.8|6302.8|6302.8|6300.8|6306.3|6304.3|6301.8|6299.8|82
1619632800000|2021-04-28 18:00:00|6303.1|6301.1|6306.6|6304.6|6312.1|6310.1|6301.1|6299.1|222
1619633100000|2021-04-28 18:05:00|6306.8|6304.8|6304.8|6302.8|6308.3|6306.3|6303.8|6301.8|71
1619633400000|2021-04-28 18:10:00|6304.6|6302.6|6307.6|6305.6|6307.6|6305.6|6303.3|6301.3|48
1619633700000|2021-04-28 18:15:00|6307.3|6305.3|6308.1|6306.1|6309.1|6307.1|6306.3|6304.3|57
1619634000000|2021-04-28 18:20:00|6307.8|6305.8|6308.1|6306.1|6308.6|6306.6|6306.6|6304.6|42
1619634300000|2021-04-28 18:25:00|6307.8|6305.8|6307.6|6305.6|6308.1|6306.1|6306.3|6304.3|40
1619634600000|2021-04-28 18:30:00|6307.3|6305.3|6307.1|6305.1|6307.3|6305.3|6303.1|6301.1|49
1619634900000|2021-04-28 18:35:00|6306.8|6304.8|6311.6|6309.6|6312.6|6310.6|6306.6|6304.6|232
1619635200000|2021-04-28 18:40:00|6311.8|6309.8|6314.1|6312.1|6314.3|6312.3|6310.8|6308.8|205
1619635500000|2021-04-28 18:45:00|6313.8|6311.8|6312.1|6310.1|6315.6|6313.6|6310.8|6308.8|157
1619635800000|2021-04-28 18:50:00|6311.8|6309.8|6314.1|6312.1|6315.1|6313.1|6311.6|6309.6|72
1619636100000|2021-04-28 18:55:00|6314.3|6312.3|6313.3|6311.3|6314.6|6312.6|6311.8|6309.8|58
1619636400000|2021-04-28 19:00:00|6313.1|6311.1|6313.8|6311.8|6315.6|6313.6|6312.8|6310.8|96
1619636700000|2021-04-28 19:05:00|6314.1|6312.1|6313.8|6311.8|6314.6|6312.6|6311.1|6309.1|37
1619637000000|2021-04-28 19:10:00|6313.6|6311.6|6307.3|6305.3|6313.6|6311.6|6300.8|6298.8|160
1619637300000|2021-04-28 19:15:00|6307.1|6305.1|6307.3|6305.3|6309.3|6307.3|6305.6|6303.6|25
1619637600000|2021-04-28 19:20:00|6307.1|6305.1|6308.3|6306.3|6309.6|6307.6|6306.6|6304.6|14
1619637900000|2021-04-28 19:25:00|6308.1|6306.1|6309.6|6307.6|6310.3|6308.3|6307.6|6305.6|17
1619638200000|2021-04-28 19:30:00|6309.3|6307.3|6305.8|6303.8|6309.3|6307.3|6305.6|6303.6|72
1619638500000|2021-04-28 19:35:00|6306.1|6304.1|6307.1|6305.1|6309.8|6307.8|6306.1|6304.1|49
1619638800000|2021-04-28 19:40:00|6307.3|6305.3|6307.3|6305.3|6308.6|6306.6|6306.6|6304.6|47
1619639100000|2021-04-28 19:45:00|6307.6|6305.6|6304.8|6302.8|6308.6|6306.6|6303.6|6301.6|36
1619639400000|2021-04-28 19:50:00|6305.1|6303.1|6300.8|6298.8|6305.3|6303.3|6300.1|6298.1|107
1619639700000|2021-04-28 19:55:00|6301.1|6299.1|6305.1|6303.1|6306.1|6304.1|6300.8|6298.8|156
1619640000000|2021-04-28 20:00:00|6307.4|6303.4|6310.7|6306.7|6311.9|6307.9|6307.4|6303.4|0
1619640300000|2021-04-28 20:05:00|6310.8|6306.8|6311.4|6307.4|6316.2|6312.2|6310.2|6306.2|0
1619640600000|2021-04-28 20:10:00|6311.1|6307.1|6309.6|6305.6|6312.2|6308.2|6308.9|6304.9|0
1619640900000|2021-04-28 20:15:00|6309.8|6305.8|6308.3|6304.3|6310.5|6306.5|6307.8|6303.8|0
1619641200000|2021-04-28 20:20:00|6308.2|6304.2|6308.7|6304.7|6309.1|6305.1|6307.9|6303.9|0
1619641500000|2021-04-28 20:25:00|6308.6|6304.6|6308.7|6304.7|6309.1|6305.1|6308.3|6304.3|0
1619641800000|2021-04-28 20:30:00|6308.5|6304.5|6316.1|6312.1|6320.2|6316.2|6308.5|6304.5|0
1619642100000|2021-04-28 20:35:00|6316|6312|6318.2|6314.2|6320|6316|6315.3|6311.3|0
1619642400000|2021-04-28 20:40:00|6318.1|6314.1|6314.9|6310.9|6318.1|6314.1|6314.9|6310.9|0
1619642700000|2021-04-28 20:45:00|6315|6311|6316.9|6312.9|6317.3|6313.3|6315|6311|0
1619643000000|2021-04-28 20:50:00|6316.6|6312.6|6316.6|6312.6|6317.2|6313.2|6315.8|6311.8|0
1619643300000|2021-04-28 20:55:00|6316.5|6312.5|6316.2|6312.2|6316.9|6312.9|6314.3|6310.3|0
1619643600000|2021-04-28 21:00:00|6316.1|6312.1|6315.6|6311.6|6316.1|6312.1|6315.5|6311.5|0
1619643900000|2021-04-28 21:05:00|6315.2|6311.2|6315.5|6311.5|6315.6|6311.6|6315.1|6311.1|0
1619644200000|2021-04-28 21:10:00|6315.6|6311.6|6315.2|6311.2|6315.6|6311.6|6315.1|6311.1|0
1619644500000|2021-04-28 21:15:00|6315|6311|6314.2|6310.2|6315|6311|6313.8|6309.8|0
1619644800000|2021-04-28 21:20:00|6314|6310|6315.1|6311.1|6315.3|6311.3|6314|6310|0
1619645100000|2021-04-28 21:25:00|6314.8|6310.8|6314.3|6310.3|6315.3|6311.3|6314|6310|0
1619645400000|2021-04-28 21:30:00|6314.2|6310.2|6314.2|6310.2|6314.8|6310.8|6314|6310|0
1619645700000|2021-04-28 21:35:00|6314.4|6310.4|6313.9|6309.9|6314.6|6310.6|6313.9|6309.9|0
1619646000000|2021-04-28 21:40:00|6314.1|6310.1|6314.2|6310.2|6314.6|6310.6|6313.8|6309.8|0
1619646300000|2021-04-28 21:45:00|6314.1|6310.1|6314.6|6310.6|6314.6|6310.6|6314.1|6310.1|0
1619646600000|2021-04-28 21:50:00|6314.5|6310.5|6313.9|6309.9|6315.2|6311.2|6313.9|6309.9|0
1619646900000|2021-04-28 21:55:00|6314|6310|6314.7|6310.7|6314.7|6310.7|6314|6310|0
1619647200000|2021-04-28 22:00:00|6314.8|6310.8|6315.1|6311.1|6315.8|6311.8|6313.7|6309.7|0
1619647500000|2021-04-28 22:05:00|6315.4|6311.4|6314.6|6310.6|6315.4|6311.4|6314.3|6310.3|0
1619647800000|2021-04-28 22:10:00|6314.7|6310.7|6317|6313|6317|6313|6314.7|6310.7|0
1619648100000|2021-04-28 22:15:00|6317.1|6313.1|6317.8|6313.8|6318.1|6314.1|6317|6313|0
1619648400000|2021-04-28 22:20:00|6318.1|6314.1|6316.9|6312.9|6318.1|6314.1|6316.9|6312.9|0
1619648700000|2021-04-28 22:25:00|6317|6313|6317.4|6313.4|6317.4|6313.4|6316.9|6312.9|0
1619649000000|2021-04-28 22:30:00|6317.7|6313.7|6316.9|6312.9|6317.7|6313.7|6316.9|6312.9|0
1619649300000|2021-04-28 22:35:00|6316.8|6312.8|6316.5|6312.5|6316.9|6312.9|6316.5|6312.5|0
1619649600000|2021-04-28 22:40:00|6316.4|6312.4|6316.2|6312.2|6316.5|6312.5|6315.3|6311.3|0
1619649900000|2021-04-28 22:45:00|6315.9|6311.9|6315.9|6311.9|6316.5|6312.5|6315.9|6311.9|0
1619650200000|2021-04-28 22:50:00|6316|6312|6316.5|6312.5|6316.5|6312.5|6316|6312|0
1619650500000|2021-04-28 22:55:00|6316.8|6312.8|6317.5|6313.5|6317.5|6313.5|6316.8|6312.8|0
1619650800000|2021-04-28 23:00:00|6317.4|6313.4|6317.5|6313.5|6318.5|6314.5|6317.4|6313.4|0
1619651100000|2021-04-28 23:05:00|6317.2|6313.2|6316.8|6312.8|6317.2|6313.2|6316.8|6312.8|0
1619651400000|2021-04-28 23:10:00|6316.7|6312.7|6316.5|6312.5|6316.8|6312.8|6316.1|6312.1|0
1619651700000|2021-04-28 23:15:00|6316|6313|6312.2|6309.2|6316|6313|6312.1|6309.1|0
1619652300000|2021-04-28 23:25:00|6312.5|6309.5|6312.5|6309.5|6312.5|6309.5|6312.2|6309.2|0
1619652600000|2021-04-28 23:30:00|6312.9|6309.9|6312.9|6309.9|6312.9|6309.9|6312.2|6309.2|0
1619652900000|2021-04-28 23:35:00|6313|6310|6313.6|6310.6|6313.6|6310.6|6313|6310|0
1619653200000|2021-04-28 23:40:00|6313.5|6310.5|6313.7|6310.7|6313.9|6310.9|6313.2|6310.2|0
1619653500000|2021-04-28 23:45:00|6313.4|6310.4|6313.4|6310.4|6314|6311|6313.4|6310.4|0
1619653800000|2021-04-28 23:50:00|6313.5|6310.5|6314.6|6311.6|6314.6|6311.6|6313.5|6310.5|0
1619654100000|2021-04-28 23:55:00|6314.7|6311.7|6315.7|6312.7|6316.4|6313.4|6314.7|6311.7|0
1619654400000|2021-04-29 00:00:00|6315.4|6312.4|6314.8|6311.8|6316.1|6313.1|6313.7|6310.7|0
1619654700000|2021-04-29 00:05:00|6315.1|6312.1|6315.2|6312.2|6315.8|6312.8|6313.5|6310.5|0
1619655000000|2021-04-29 00:10:00|6315.3|6312.3|6315.5|6312.5|6317.5|6314.5|6315.2|6312.2|0
1619655300000|2021-04-29 00:15:00|6310.3|6307.3|6310.1|6307.1|6312.3|6309.3|6310.1|6307.1|0
1619655600000|2021-04-29 00:20:00|6310.2|6307.2|6311.7|6308.7|6311.7|6308.7|6310.2|6307.2|0
1619655900000|2021-04-29 00:25:00|6311.6|6308.6|6310.9|6307.9|6311.7|6308.7|6310.2|6307.2|0
1619656200000|2021-04-29 00:30:00|6311.2|6308.2|6312.1|6309.1|6312.3|6309.3|6310.9|6307.9|0
1619656500000|2021-04-29 00:35:00|6312.2|6309.2|6312.2|6309.2|6312.2|6309.2|6312.1|6309.1|0
1619656800000|2021-04-29 00:40:00|6312.1|6309.1|6310.7|6307.7|6312.1|6309.1|6310.7|6307.7|0
1619657100000|2021-04-29 00:45:00|6310.8|6307.8|6310.8|6307.8|6310.8|6307.8|6310.7|6307.7|0
1619657400000|2021-04-29 00:50:00|6311.4|6308.4|6312.5|6309.5|6314|6311|6311.4|6308.4|0
1619657700000|2021-04-29 00:55:00|6312.6|6309.6|6312.6|6309.6|6314.2|6311.2|6312.5|6309.5|0
1619658000000|2021-04-29 01:00:00|6312.7|6309.7|6312.6|6309.6|6314.2|6311.2|6311.1|6308.1|0
1619658300000|2021-04-29 01:05:00|6312.3|6309.3|6312.7|6309.7|6312.7|6309.7|6311.1|6308.1|0
1619658600000|2021-04-29 01:10:00|6312.8|6309.8|6309.8|6306.8|6312.8|6309.8|6309.8|6306.8|0
1619658900000|2021-04-29 01:15:00|6310.4|6307.4|6314.3|6311.3|6315.8|6312.8|6310.4|6307.4|0
1619659200000|2021-04-29 01:20:00|6314.4|6311.4|6312.8|6309.8|6315.1|6312.1|6312.8|6309.8|0
1619659500000|2021-04-29 01:25:00|6313.1|6310.1|6312.8|6309.8|6314.2|6311.2|6312.8|6309.8|0
1619659800000|2021-04-29 01:30:00|6312.9|6309.9|6314.3|6311.3|6314.4|6311.4|6312.8|6309.8|0
1619660100000|2021-04-29 01:35:00|6314.4|6311.4|6314.4|6311.4|6315.9|6312.9|6312.9|6309.9|0
1619660400000|2021-04-29 01:40:00|6315|6312|6317.2|6314.2|6317.4|6314.4|6315|6312|0
1619660700000|2021-04-29 01:45:00|6317.3|6314.3|6317.4|6314.4|6318.8|6315.8|6317.2|6314.2|0
1619661000000|2021-04-29 01:50:00|6317.9|6314.9|6317.5|6314.5|6318.8|6315.8|6317.4|6314.4|0
1619661300000|2021-04-29 01:55:00|6317.6|6314.6|6317.9|6314.9|6320.9|6317.9|6317.5|6314.5|0
1619661600000|2021-04-29 02:00:00|6318|6315|6317.8|6314.8|6319.4|6316.4|6317.8|6314.8|0
1619661900000|2021-04-29 02:05:00|6318.4|6315.4|6319.3|6316.3|6319.3|6316.3|6317.8|6314.8|0
1619662200000|2021-04-29 02:10:00|6319.4|6316.4|6319.3|6316.3|6320.8|6317.8|6319.3|6316.3|0
1619662500000|2021-04-29 02:15:00|6319.4|6316.4|6317.8|6314.8|6320.8|6317.8|6317.8|6314.8|0
1619662800000|2021-04-29 02:20:00|6318.1|6315.1|6320.6|6317.6|6320.6|6317.6|6318.1|6315.1|0
1619663100000|2021-04-29 02:25:00|6320.5|6317.5|6321.9|6318.9|6321.9|6318.9|6319.1|6316.1|0
1619663400000|2021-04-29 02:30:00|6322|6319|6323.6|6320.6|6324.3|6321.3|6321.9|6318.9|0
1619663700000|2021-04-29 02:35:00|6323.7|6320.7|6323.5|6320.5|6324.4|6321.4|6323.5|6320.5|0
1619664000000|2021-04-29 02:40:00|6323.4|6320.4|6323.3|6320.3|6323.4|6320.4|6323.3|6320.3|0
1619664300000|2021-04-29 02:45:00|6323.2|6320.2|6321.8|6318.8|6323.2|6320.2|6321.7|6318.7|0
1619664600000|2021-04-29 02:50:00|6321.7|6318.7|6320.3|6317.3|6321.8|6318.8|6320.2|6317.2|0
1619664900000|2021-04-29 02:55:00|6320.9|6317.9|6321.7|6318.7|6321.7|6318.7|6320.3|6317.3|0
1619665200000|2021-04-29 03:00:00|6321.2|6318.2|6320.2|6317.2|6321.2|6318.2|6318.7|6315.7|0
1619665500000|2021-04-29 03:05:00|6319.9|6316.9|6320.1|6317.1|6320.2|6317.2|6318.7|6315.7|0
1619665800000|2021-04-29 03:10:00|6319.9|6316.9|6319.4|6316.4|6320.1|6317.1|6318.7|6315.7|0
1619666100000|2021-04-29 03:15:00|6319.7|6316.7|6320.1|6317.1|6320.2|6317.2|6318.7|6315.7|0
1619666400000|2021-04-29 03:20:00|6320.2|6317.2|6318.8|6315.8|6320.2|6317.2|6318.7|6315.7|0
1619667000000|2021-04-29 03:30:00|6318.9|6315.9|6318.9|6315.9|6320.3|6317.3|6318.9|6315.9|0
1619667300000|2021-04-29 03:35:00|6319.1|6316.1|6320.3|6317.3|6320.3|6317.3|6318.8|6315.8|0
1619667600000|2021-04-29 03:40:00|6320.2|6317.2|6320.2|6317.2|6320.3|6317.3|6318.8|6315.8|0
1619667900000|2021-04-29 03:45:00|6319.9|6316.9|6320.2|6317.2|6320.2|6317.2|6318.8|6315.8|0
1619668200000|2021-04-29 03:50:00|6320.1|6317.1|6320|6317|6320.1|6317.1|6318.6|6315.6|0
1619668500000|2021-04-29 03:55:00|6319.8|6316.8|6319.3|6316.3|6320|6317|6318.6|6315.6|0
1619668800000|2021-04-29 04:00:00|6319.1|6316.1|6320.1|6317.1|6320.1|6317.1|6318.6|6315.6|0
1619669100000|2021-04-29 04:05:00|6320|6317|6320.1|6317.1|6320.1|6317.1|6318.6|6315.6|0
1619669400000|2021-04-29 04:10:00|6320.2|6317.2|6320.3|6317.3|6320.3|6317.3|6320.2|6317.2|0
1619669700000|2021-04-29 04:15:00|6320.9|6317.9|6321.7|6318.7|6321.8|6318.8|6320.9|6317.9|0
1619670000000|2021-04-29 04:20:00|6321.6|6318.6|6320.2|6317.2|6321.7|6318.7|6320.2|6317.2|0
1619670300000|2021-04-29 04:25:00|6320.3|6317.3|6318.9|6315.9|6321.7|6318.7|6318.8|6315.8|0
1619670600000|2021-04-29 04:30:00|6319.1|6316.1|6318.6|6315.6|6319.6|6316.6|6318.6|6315.6|0
1619670900000|2021-04-29 04:35:00|6318|6315|6317.2|6314.2|6318|6315|6317.1|6314.1|0
1619671200000|2021-04-29 04:40:00|6317.1|6314.1|6317.2|6314.2|6317.2|6314.2|6317.1|6314.1|0
1619671500000|2021-04-29 04:45:00|6317.3|6314.3|6317.2|6314.2|6317.3|6314.3|6317.2|6314.2|0
1619671800000|2021-04-29 04:50:00|6317.3|6314.3|6317.4|6314.4|6317.4|6314.4|6315.8|6312.8|0
1619672100000|2021-04-29 04:55:00|6317.3|6314.3|6316.6|6313.6|6317.3|6314.3|6315.8|6312.8|0
1619672400000|2021-04-29 05:00:00|6316.3|6313.3|6318|6315|6318.7|6315.7|6315.8|6312.8|0
1619672700000|2021-04-29 05:05:00|6317.7|6314.7|6321.5|6318.5|6321.6|6318.6|6317.2|6314.2|0
1619673000000|2021-04-29 05:10:00|6322.2|6319.2|6320|6317|6322.2|6319.2|6319.9|6316.9|0
1619673300000|2021-04-29 05:15:00|6319.9|6316.9|6318.5|6315.5|6320|6317|6318.5|6315.5|0
1619673600000|2021-04-29 05:20:00|6318.6|6315.6|6318.6|6315.6|6318.6|6315.6|6317.1|6314.1|0
1619673900000|2021-04-29 05:25:00|6318.5|6315.5|6318.6|6315.6|6318.7|6315.7|6317.1|6314.1|0
1619674200000|2021-04-29 05:30:00|6318.7|6315.7|6320.1|6317.1|6320.1|6317.1|6318.6|6315.6|0
1619674500000|2021-04-29 05:35:00|6319.8|6316.8|6318.6|6315.6|6320.1|6317.1|6318.6|6315.6|0
1619674800000|2021-04-29 05:40:00|6318.7|6315.7|6319.4|6316.4|6320.1|6317.1|6318.6|6315.6|0
1619675100000|2021-04-29 05:45:00|6319.6|6316.6|6321.7|6318.7|6321.7|6318.7|6319.6|6316.6|0
1619675400000|2021-04-29 05:50:00|6321.6|6318.6|6323.2|6320.2|6323.2|6320.2|6321.6|6318.6|0
1619675700000|2021-04-29 05:55:00|6323.1|6320.1|6320.3|6317.3|6323.2|6320.2|6320.2|6317.2|0
1619676000000|2021-04-29 06:00:00|6320.4|6317.4|6336.8|6334.8|6337.1|6335.1|6320.4|6317|743
1619676300000|2021-04-29 06:05:00|6337.6|6335.6|6331.1|6329.1|6338.8|6336.8|6331.1|6329.1|216
1619676600000|2021-04-29 06:10:00|6331.3|6329.3|6331.3|6329.3|6331.6|6329.6|6329.1|6327.1|154
1619676900000|2021-04-29 06:15:00|6331.6|6329.6|6333.8|6331.8|6334.1|6332.1|6330.6|6328.6|167
1619677200000|2021-04-29 06:20:00|6333.6|6331.6|6330.1|6328.1|6333.6|6331.6|6329.1|6327.1|145
1619677500000|2021-04-29 06:25:00|6330.6|6328.6|6331.3|6329.3|6332.1|6330.1|6329.6|6327.6|166
1619677800000|2021-04-29 06:30:00|6331.6|6329.6|6332.8|6330.8|6332.8|6330.8|6330.3|6328.3|96
1619678100000|2021-04-29 06:35:00|6332.6|6330.6|6333.3|6331.3|6333.8|6331.8|6331.6|6329.6|69
1619678400000|2021-04-29 06:40:00|6333.6|6331.6|6334.1|6332.1|6334.3|6332.3|6332.3|6330.3|57
1619678700000|2021-04-29 06:45:00|6333.6|6331.6|6335.1|6333.1|6335.6|6333.6|6333.6|6331.6|52
1619679000000|2021-04-29 06:50:00|6334.8|6332.8|6335.1|6333.1|6336.3|6334.3|6334.3|6332.3|96
1619679300000|2021-04-29 06:55:00|6334.8|6332.8|6341.6|6339.6|6341.6|6339.6|6332.6|6330.6|381
1619679600000|2021-04-29 07:00:00|6342.6|6340.6|6336.3|6335.3|6344.1|6343.1|6333.1|6332.1|2485
1619679900000|2021-04-29 07:05:00|6336.1|6335.1|6332.6|6331.6|6343.6|6342.6|6332.1|6331.1|1046
1619680200000|2021-04-29 07:10:00|6333.1|6332.1|6332.1|6331.1|6334.1|6333.1|6330.6|6329.6|924
1619680500000|2021-04-29 07:15:00|6331.8|6330.8|6339.1|6338.1|6339.1|6338.1|6330.6|6329.6|790
1619680800000|2021-04-29 07:20:00|6338.8|6337.8|6343.6|6342.6|6344.3|6343.3|6337.6|6336.6|604
1619681100000|2021-04-29 07:25:00|6343.8|6342.8|6340.3|6339.3|6344.6|6343.6|6339.1|6338.1|659
1619681400000|2021-04-29 07:30:00|6340.1|6339.1|6348.3|6347.3|6348.6|6347.6|6335.6|6334.6|660
1619681700000|2021-04-29 07:35:00|6348.6|6347.6|6347.6|6346.6|6352.8|6351.8|6346.6|6345.6|612
1619682000000|2021-04-29 07:40:00|6347.9|6346.9|6345.9|6344.9|6348.6|6347.6|6342.1|6341.1|327
1619682300000|2021-04-29 07:45:00|6346.1|6345.1|6346.6|6345.6|6348.4|6347.4|6344.4|6343.4|353
1619682600000|2021-04-29 07:50:00|6346.4|6345.4|6350.4|6349.4|6350.4|6349.4|6346.4|6345.4|330
1619682900000|2021-04-29 07:55:00|6350.6|6349.6|6347.9|6346.9|6351.4|6350.4|6347.4|6346.4|350
1619683200000|2021-04-29 08:00:00|6348.1|6347.1|6350.9|6349.9|6353.4|6352.4|6347.9|6346.9|403
1619683500000|2021-04-29 08:05:00|6351.1|6350.1|6345.4|6344.4|6351.9|6350.9|6343.9|6342.9|674
1619683800000|2021-04-29 08:10:00|6345.9|6344.9|6345.9|6344.9|6348.6|6347.6|6344.9|6343.9|329
1619684100000|2021-04-29 08:15:00|6346.4|6345.4|6344.4|6343.4|6346.6|6345.6|6342.4|6341.4|282
1619684400000|2021-04-29 08:20:00|6344.1|6343.1|6344.6|6343.6|6345.9|6344.9|6341.9|6340.9|269
1619684700000|2021-04-29 08:25:00|6344.9|6343.9|6344.1|6343.1|6344.9|6343.9|6341.9|6340.9|247
1619685000000|2021-04-29 08:30:00|6343.9|6342.9|6346.1|6345.1|6346.1|6345.1|6343.1|6342.1|281
1619685300000|2021-04-29 08:35:00|6345.9|6344.9|6343.4|6342.4|6346.1|6345.1|6341.9|6340.9|174
1619685600000|2021-04-29 08:40:00|6343.1|6342.1|6341.4|6340.4|6343.6|6342.6|6340.9|6339.9|166
1619685900000|2021-04-29 08:45:00|6341.6|6340.6|6340.9|6339.9|6342.9|6341.9|6339.9|6338.9|198
1619686200000|2021-04-29 08:50:00|6341.1|6340.1|6341.1|6340.1|6341.4|6340.4|6337.6|6336.6|220
1619686500000|2021-04-29 08:55:00|6341.4|6340.4|6342.1|6341.1|6342.4|6341.4|6339.6|6338.6|132
1619686800000|2021-04-29 09:00:00|6342.4|6341.4|6339.9|6338.9|6342.9|6341.9|6339.9|6338.9|95
1619687100000|2021-04-29 09:05:00|6340.1|6339.1|6336.4|6335.4|6340.9|6339.9|6334.4|6333.4|440
1619687400000|2021-04-29 09:10:00|6336.1|6335.1|6332.9|6331.9|6336.4|6335.4|6331.9|6330.9|506
1619687700000|2021-04-29 09:15:00|6332.4|6331.4|6333.4|6332.4|6334.6|6333.6|6332.4|6331.4|646
1619688000000|2021-04-29 09:20:00|6333.6|6332.6|6334.4|6333.4|6336.4|6335.4|6332.6|6331.6|211
1619688300000|2021-04-29 09:25:00|6334.1|6333.1|6338.9|6337.9|6339.4|6338.4|6333.9|6332.9|142
1619688600000|2021-04-29 09:30:00|6338.6|6337.6|6339.9|6338.9|6339.9|6338.9|6335.6|6334.6|149
1619688900000|2021-04-29 09:35:00|6339.6|6338.6|6338.6|6337.6|6340.4|6339.4|6337.4|6336.4|160
1619689200000|2021-04-29 09:40:00|6338.4|6337.4|6339.4|6338.4|6339.4|6338.4|6337.4|6336.4|753
1619689500000|2021-04-29 09:45:00|6339.1|6338.1|6338.9|6337.9|6339.4|6338.4|6337.4|6336.4|136
1619689800000|2021-04-29 09:50:00|6338.4|6337.4|6340.1|6339.1|6340.6|6339.6|6337.4|6336.4|165
1619690100000|2021-04-29 09:55:00|6340.4|6339.4|6338.4|6337.4|6341.1|6340.1|6337.9|6336.9|211
1619690400000|2021-04-29 10:00:00|6337.9|6336.9|6336.6|6335.6|6338.4|6337.4|6335.9|6334.9|204
1619690700000|2021-04-29 10:05:00|6336.4|6335.4|6338.9|6337.9|6339.6|6338.6|6335.4|6334.4|162
1619691000000|2021-04-29 10:10:00|6339.1|6338.1|6341.1|6340.1|6341.9|6340.9|6339.1|6338.1|96
1619691300000|2021-04-29 10:15:00|6340.9|6339.9|6340.1|6339.1|6342.1|6341.1|6338.9|6337.9|165
1619691600000|2021-04-29 10:20:00|6340.4|6339.4|6336.9|6335.9|6340.4|6339.4|6335.9|6334.9|172
1619691900000|2021-04-29 10:25:00|6337.1|6336.1|6339.9|6338.9|6341.4|6340.4|6336.9|6335.9|140
1619692200000|2021-04-29 10:30:00|6340.1|6339.1|6339.4|6338.4|6341.9|6340.9|6338.1|6337.1|219
1619692500000|2021-04-29 10:35:00|6338.9|6337.9|6340.9|6339.9|6340.9|6339.9|6338.4|6337.4|115
1619692800000|2021-04-29 10:40:00|6341.1|6340.1|6339.9|6338.9|6341.4|6340.4|6339.4|6338.4|110
1619693100000|2021-04-29 10:45:00|6340.1|6339.1|6340.9|6339.9|6341.4|6340.4|6339.4|6338.4|148
1619693400000|2021-04-29 10:50:00|6340.6|6339.6|6339.1|6338.1|6342.6|6341.6|6339.1|6338.1|162
1619693700000|2021-04-29 10:55:00|6339.4|6338.4|6335.6|6334.6|6339.4|6338.4|6334.4|6333.4|152
1619694000000|2021-04-29 11:00:00|6335.9|6334.9|6335.4|6334.4|6336.9|6335.9|6334.1|6333.1|267
1619694300000|2021-04-29 11:05:00|6335.1|6334.1|6334.4|6333.4|6336.1|6335.1|6334.4|6333.4|91
1619694600000|2021-04-29 11:10:00|6334.1|6333.1|6336.4|6335.4|6336.6|6335.6|6333.9|6332.9|111
1619694900000|2021-04-29 11:15:00|6336.6|6335.6|6335.9|6334.9|6336.9|6335.9|6334.9|6333.9|140
1619695200000|2021-04-29 11:20:00|6335.6|6334.6|6333.4|6332.4|6335.9|6334.9|6332.9|6331.9|234
1619695500000|2021-04-29 11:25:00|6333.6|6332.6|6333.4|6332.4|6334.4|6333.4|6332.4|6331.4|132
1619695800000|2021-04-29 11:30:00|6333.1|6332.1|6333.9|6332.9|6333.9|6332.9|6332.4|6331.4|148
1619696100000|2021-04-29 11:35:00|6333.6|6332.6|6333.4|6332.4|6334.6|6333.6|6332.9|6331.9|111
1619696400000|2021-04-29 11:40:00|6333.5|6332.5|6332.5|6331.5|6334.2|6333.2|6332|6331|96
1619696700000|2021-04-29 11:45:00|6332.2|6331.2|6335|6334|6335.5|6334.5|6332|6331|137
1619697000000|2021-04-29 11:50:00|6334.7|6333.7|6333.5|6332.5|6335|6334|6333.2|6332.2|118
1619697300000|2021-04-29 11:55:00|6333.2|6332.2|6333.5|6332.5|6334|6333|6333|6332|73
1619697600000|2021-04-29 12:00:00|6333.7|6332.7|6333.2|6332.2|6333.7|6332.7|6332.5|6331.5|163
1619697900000|2021-04-29 12:05:00|6333.5|6332.5|6333.7|6332.7|6334|6333|6333|6332|79
1619698200000|2021-04-29 12:10:00|6333.5|6332.5|6336.7|6335.7|6337.5|6336.5|6333.5|6332.5|165
1619698500000|2021-04-29 12:15:00|6337|6336|6338.5|6337.5|6338.5|6337.5|6336.7|6335.7|100
1619698800000|2021-04-29 12:20:00|6338.7|6337.7|6337|6336|6339|6338|6337|6336|94
1619699100000|2021-04-29 12:25:00|6337.2|6336.2|6337.2|6336.2|6337.7|6336.7|6336.5|6335.5|98
1619699400000|2021-04-29 12:30:00|6337.5|6336.5|6336|6335|6337.7|6336.7|6335.2|6334.2|146
1619699700000|2021-04-29 12:35:00|6336.2|6335.2|6335.7|6334.7|6337.2|6336.2|6329|6328|474
1619700000000|2021-04-29 12:40:00|6336|6335|6333|6332|6336.7|6335.7|6328.5|6327.5|201
1619700300000|2021-04-29 12:45:00|6333.5|6332.5|6332.2|6331.2|6333.5|6332.5|6331|6330|107
1619700600000|2021-04-29 12:50:00|6332.5|6331.5|6329.5|6328.5|6333.2|6332.2|6328.5|6327.5|153
1619700900000|2021-04-29 12:55:00|6329.2|6328.2|6333.2|6332.2|6334|6333|6329|6328|142
1619701200000|2021-04-29 13:00:00|6333.5|6332.5|6332.7|6331.7|6336.5|6335.5|6332.5|6331.5|347
1619701500000|2021-04-29 13:05:00|6332.5|6331.5|6334.7|6333.7|6335.2|6334.2|6331.2|6330.2|194
1619701800000|2021-04-29 13:10:00|6335|6334|6333.5|6332.5|6335|6334|6332.5|6331.5|107
1619702100000|2021-04-29 13:15:00|6333.7|6332.7|6336.2|6335.2|6336.5|6335.5|6333.5|6332.5|156
1619702400000|2021-04-29 13:20:00|6336|6335|6337.5|6336.5|6338.5|6337.5|6335.7|6334.7|138
1619702700000|2021-04-29 13:25:00|6337.7|6336.7|6339.2|6338.2|6340|6339|6337|6336|245
1619703000000|2021-04-29 13:30:00|6339|6338|6335|6334|6339.7|6338.7|6334|6333|641
1619703300000|2021-04-29 13:35:00|6334.7|6333.7|6331.5|6330.5|6335.5|6334.5|6330.7|6329.7|411
1619703600000|2021-04-29 13:40:00|6331.7|6330.7|6328.7|6327.7|6332|6331|6327|6326|346
1619703900000|2021-04-29 13:45:00|6329|6328|6327|6326|6331|6330|6326.2|6325.2|577
1619704200000|2021-04-29 13:50:00|6327.2|6326.2|6320|6319|6327.5|6326.5|6319.5|6318.5|680
1619704500000|2021-04-29 13:55:00|6319.7|6318.7|6316.2|6315.2|6320.7|6319.7|6316|6315|564
1619704800000|2021-04-29 14:00:00|6316.5|6315.5|6315.7|6314.7|6318|6317|6313.2|6312.2|496
1619705100000|2021-04-29 14:05:00|6315.5|6314.5|6316|6315|6319.5|6318.5|6314|6313|570
1619705400000|2021-04-29 14:10:00|6315.7|6314.7|6305.9|6304.9|6315.7|6314.7|6304.2|6303.2|603
1619705700000|2021-04-29 14:15:00|6306.2|6305.2|6301.2|6300.2|6306.2|6305.2|6299.7|6298.7|783
1619706000000|2021-04-29 14:20:00|6301.4|6300.4|6303.9|6302.9|6305.4|6304.4|6299.7|6298.7|523
1619706300000|2021-04-29 14:25:00|6304.2|6303.2|6304.7|6303.7|6305.7|6304.7|6301.4|6300.4|406
1619706600000|2021-04-29 14:30:00|6304.4|6303.4|6300.4|6299.4|6304.7|6303.7|6297.7|6296.7|768
1619706900000|2021-04-29 14:35:00|6300.9|6299.9|6295.2|6294.2|6300.9|6299.9|6293.9|6292.9|385
1619707200000|2021-04-29 14:40:00|6295.4|6294.4|6297.7|6296.7|6300.7|6299.7|6294.7|6293.7|250
1619707500000|2021-04-29 14:45:00|6297.4|6296.4|6289.7|6288.7|6297.7|6296.7|6289.4|6288.4|619
1619707800000|2021-04-29 14:50:00|6289.9|6288.9|6290.7|6289.7|6294.7|6293.7|6287.4|6286.4|827
1619708100000|2021-04-29 14:55:00|6290.2|6289.2|6295.2|6294.2|6296.2|6295.2|6288.9|6287.9|434
1619708400000|2021-04-29 15:00:00|6294.9|6293.9|6301.2|6300.2|6301.2|6300.2|6293.2|6292.2|548
1619708700000|2021-04-29 15:05:00|6301.4|6300.4|6304.7|6303.7|6305.7|6304.7|6301.2|6300.2|925
1619709000000|2021-04-29 15:10:00|6304.9|6303.9|6307.7|6306.7|6308.7|6307.7|6303.4|6302.4|491
1619709300000|2021-04-29 15:15:00|6307.4|6306.4|6300.2|6299.2|6307.7|6306.7|6299.7|6298.7|725
1619709600000|2021-04-29 15:20:00|6300.9|6299.9|6301.9|6300.9|6303.2|6302.2|6299.2|6298.2|487
1619709900000|2021-04-29 15:25:00|6301.7|6300.7|6301.7|6300.7|6304.2|6303.2|6300.2|6299.2|933
1619710200000|2021-04-29 15:30:00|6302.2|6300.2|6301.7|6299.7|6303.9|6301.9|6295.7|6293.7|3670
1619710500000|2021-04-29 15:35:00|6302.7|6300.7|6303.2|6301.2|6304.7|6302.7|6300.4|6298.4|962
1619710800000|2021-04-29 15:40:00|6303.9|6301.9|6303.2|6301.2|6303.9|6301.9|6301.4|6299.4|336
1619711100000|2021-04-29 15:45:00|6302.9|6300.9|6304.7|6302.7|6305.7|6303.7|6301.9|6299.9|170
1619711400000|2021-04-29 15:50:00|6304.4|6302.4|6302.9|6300.9|6305.9|6303.9|6302.2|6300.2|984
1619711700000|2021-04-29 15:55:00|6302.7|6300.7|6299.4|6297.4|6303.4|6301.4|6299.2|6297.2|195
1619712000000|2021-04-29 16:00:00|6299.7|6297.7|6295.4|6293.4|6299.7|6297.7|6294.7|6292.7|144
1619712300000|2021-04-29 16:05:00|6295.7|6293.7|6287.7|6285.7|6295.7|6293.7|6286.7|6284.7|334
1619712600000|2021-04-29 16:10:00|6287.9|6285.9|6292.2|6290.2|6292.2|6290.2|6287.2|6285.2|122
1619712900000|2021-04-29 16:15:00|6291.9|6289.9|6291.7|6289.7|6292.2|6290.2|6288.2|6286.2|153
1619713200000|2021-04-29 16:20:00|6291.4|6289.4|6287.9|6285.9|6292.7|6290.7|6287.7|6285.7|163
1619713500000|2021-04-29 16:25:00|6288.2|6286.2|6287.7|6285.7|6289.7|6287.7|6283.2|6281.2|338
1619713800000|2021-04-29 16:30:00|6287.4|6285.4|6290.7|6288.7|6291.9|6289.9|6285.2|6283.2|92
1619714100000|2021-04-29 16:35:00|6290.9|6288.9|6292.7|6290.7|6293.2|6291.2|6290.7|6288.7|103
1619714400000|2021-04-29 16:40:00|6292.9|6290.9|6296.9|6294.9|6297.2|6295.2|6292.4|6290.4|83
1619714700000|2021-04-29 16:45:00|6296.7|6294.7|6299.2|6297.2|6299.7|6297.7|6295.7|6293.7|59
1619715000000|2021-04-29 16:50:00|6299.4|6297.4|6301.2|6299.2|6302.2|6300.2|6299.4|6297.4|60
1619715300000|2021-04-29 16:55:00|6301.4|6299.4|6299.7|6297.7|6301.4|6299.4|6298.9|6296.9|68
1619715600000|2021-04-29 17:00:00|6299.9|6297.9|6295.7|6293.7|6300.2|6298.2|6295.7|6293.7|228
1619715900000|2021-04-29 17:05:00|6295.9|6293.9|6297.7|6295.7|6299.4|6297.4|6295.7|6293.7|35
1619716200000|2021-04-29 17:10:00|6297.9|6295.9|6299.7|6297.7|6301.2|6299.2|6297.7|6295.7|42
1619716500000|2021-04-29 17:15:00|6299.4|6297.4|6300.9|6298.9|6301.9|6299.9|6299.2|6297.2|37
1619716800000|2021-04-29 17:20:00|6301.2|6299.2|6300.7|6298.7|6301.2|6299.2|6299.7|6297.7|22
1619717100000|2021-04-29 17:25:00|6300.9|6298.9|6302.2|6300.2|6302.7|6300.7|6298.7|6296.7|98
1619717400000|2021-04-29 17:30:00|6302.4|6300.4|6301.7|6299.7|6303.2|6301.2|6300.7|6298.7|64
1619717700000|2021-04-29 17:35:00|6301.9|6299.9|6299.9|6297.9|6302.7|6300.7|6299.7|6297.7|108
1619718000000|2021-04-29 17:40:00|6300.2|6298.2|6302.7|6300.7|6303.7|6301.7|6299.7|6297.7|60
1619718300000|2021-04-29 17:45:00|6302.4|6300.4|6302.4|6300.4|6303.4|6301.4|6302.2|6300.2|23
1619718600000|2021-04-29 17:50:00|6302.7|6300.7|6303.2|6301.2|6303.7|6301.7|6302.7|6300.7|26
1619718900000|2021-04-29 17:55:00|6303.4|6301.4|6302.2|6300.2|6304.2|6302.2|6301.7|6299.7|103
1619719200000|2021-04-29 18:00:00|6302.4|6300.4|6303.7|6301.7|6304.2|6302.2|6302.2|6300.2|41
1619719500000|2021-04-29 18:05:00|6303.9|6301.9|6305.2|6303.2|6305.7|6303.7|6303.7|6301.7|38
1619719800000|2021-04-29 18:10:00|6304.9|6302.9|6306.2|6304.2|6306.7|6304.7|6304.9|6302.9|54
1619720100000|2021-04-29 18:15:00|6306.4|6304.4|6310.4|6308.4|6310.7|6308.7|6306.4|6304.4|114
1619720400000|2021-04-29 18:20:00|6310.7|6308.7|6310.4|6308.4|6311.7|6309.7|6309.4|6307.4|106
1619720700000|2021-04-29 18:25:00|6310.7|6308.7|6312.2|6310.2|6312.2|6310.2|6310.2|6308.2|72
1619721000000|2021-04-29 18:30:00|6311.9|6309.9|6313.9|6311.9|6314.7|6312.7|6311.7|6309.7|149
1619721300000|2021-04-29 18:35:00|6313.7|6311.7|6314.7|6312.7|6315.2|6313.2|6313.7|6311.7|52
1619721600000|2021-04-29 18:40:00|6314.4|6312.4|6317.7|6315.7|6317.7|6315.7|6314.2|6312.2|61
1619721900000|2021-04-29 18:45:00|6317.9|6315.9|6317.7|6315.7|6320.7|6318.7|6316.2|6314.2|244
1619722200000|2021-04-29 18:50:00|6317.4|6315.4|6317.2|6315.2|6317.7|6315.7|6315.4|6313.4|37
1619722500000|2021-04-29 18:55:00|6316.9|6314.9|6317.7|6315.7|6317.7|6315.7|6315.9|6313.9|34
1619722800000|2021-04-29 19:00:00|6317.9|6315.9|6318.4|6316.4|6320.9|6318.9|6317.9|6315.9|105
1619723100000|2021-04-29 19:05:00|6318.7|6316.7|6318.4|6316.4|6320.2|6318.2|6317.7|6315.7|48
1619723400000|2021-04-29 19:10:00|6318.7|6316.7|6319.2|6317.2|6319.9|6317.9|6318.4|6316.4|19
1619723700000|2021-04-29 19:15:00|6318.9|6316.9|6315.9|6313.9|6318.9|6316.9|6315.4|6313.4|49
1619724000000|2021-04-29 19:20:00|6316.2|6314.2|6314.7|6312.7|6317.7|6315.7|6314.2|6312.2|45
1619724300000|2021-04-29 19:25:00|6314.4|6312.4|6314.2|6312.2|6315.7|6313.7|6313.7|6311.7|11
1619724600000|2021-04-29 19:30:00|6313.9|6311.9|6315.9|6313.9|6316.4|6314.4|6313.7|6311.7|51
1619724900000|2021-04-29 19:35:00|6315.7|6313.7|6315.4|6313.4|6316.2|6314.2|6314.4|6312.4|19
1619725200000|2021-04-29 19:40:00|6315.2|6313.2|6315.9|6313.9|6316.4|6314.4|6314.4|6312.4|13
1619725500000|2021-04-29 19:45:00|6315.7|6313.7|6318.4|6316.4|6319.9|6317.9|6315.7|6313.7|74
1619725800000|2021-04-29 19:50:00|6318.2|6316.2|6319.4|6317.4|6320.4|6318.4|6316.7|6314.7|88
1619726100000|2021-04-29 19:55:00|6319.7|6317.7|6321.7|6319.7|6321.7|6319.7|6318.2|6316.2|183
1619726400000|2021-04-29 20:00:00|6321.8|6317.8|6322.6|6318.6|6324.4|6320.4|6319|6315|0
1619726700000|2021-04-29 20:05:00|6322.7|6318.7|6321|6317|6322.9|6318.9|6319.9|6315.9|0
1619727000000|2021-04-29 20:10:00|6321.1|6317.1|6316.2|6312.2|6321.3|6317.3|6316.2|6312.2|0
1619727300000|2021-04-29 20:15:00|6316.3|6312.3|6316|6312|6316.3|6312.3|6315.6|6311.6|0
1619727600000|2021-04-29 20:20:00|6315.8|6311.8|6315.9|6311.9|6316.1|6312.1|6315.6|6311.6|0
1619727900000|2021-04-29 20:25:00|6315.7|6311.7|6315.7|6311.7|6315.9|6311.9|6315.7|6311.7|0
1619728200000|2021-04-29 20:30:00|6315.5|6311.5|6316.9|6312.9|6317.2|6313.2|6315.1|6311.1|0
1619728500000|2021-04-29 20:35:00|6317|6313|6315.4|6311.4|6317.5|6313.5|6315.4|6311.4|0
1619728800000|2021-04-29 20:40:00|6315.5|6311.5|6315|6311|6315.8|6311.8|6315|6311|0
1619729100000|2021-04-29 20:45:00|6315.1|6311.1|6316.1|6312.1|6317.4|6313.4|6315|6311|0
1619729400000|2021-04-29 20:50:00|6315.9|6311.9|6316.5|6312.5|6316.8|6312.8|6315.6|6311.6|0
1619729700000|2021-04-29 20:55:00|6316.4|6312.4|6315.6|6311.6|6316.5|6312.5|6315.4|6311.4|0
1619730000000|2021-04-29 21:00:00|6315.9|6311.9|6315.4|6311.4|6316|6312|6315.4|6311.4|0
1619730300000|2021-04-29 21:05:00|6315.3|6311.3|6315.6|6311.6|6315.7|6311.7|6315.3|6311.3|0
1619730600000|2021-04-29 21:10:00|6315.2|6311.2|6315.4|6311.4|6315.7|6311.7|6315.2|6311.2|0
1619730900000|2021-04-29 21:15:00|6315.2|6311.2|6315.8|6311.8|6315.9|6311.9|6315.2|6311.2|0
1619731200000|2021-04-29 21:20:00|6315.4|6311.4|6315.6|6311.6|6315.8|6311.8|6315.4|6311.4|0
1619731500000|2021-04-29 21:25:00|6315.5|6311.5|6315.7|6311.7|6315.7|6311.7|6315.1|6311.1|0
1619731800000|2021-04-29 21:30:00|6315.8|6311.8|6316.2|6312.2|6316.2|6312.2|6315.7|6311.7|0
1619732100000|2021-04-29 21:35:00|6315.9|6311.9|6315.8|6311.8|6315.9|6311.9|6315.8|6311.8|0
1619732700000|2021-04-29 21:45:00|6315.7|6311.7|6315.7|6311.7|6315.7|6311.7|6315.7|6311.7|0
1619733000000|2021-04-29 21:50:00|6315.5|6311.5|6315.7|6311.7|6315.8|6311.8|6315.5|6311.5|0
1619733300000|2021-04-29 21:55:00|6315.8|6311.8|6315.8|6311.8|6315.9|6311.9|6315.5|6311.5|0
1619733600000|2021-04-29 22:00:00|6315.9|6311.9|6316.8|6312.8|6317.2|6313.2|6315.3|6311.3|0
1619733900000|2021-04-29 22:05:00|6317.1|6313.1|6313.4|6309.4|6317.1|6313.1|6313|6309|0
1619734200000|2021-04-29 22:10:00|6313.5|6309.5|6312.6|6308.6|6314.7|6310.7|6312.3|6308.3|0
1619734500000|2021-04-29 22:15:00|6312.7|6308.7|6313.7|6309.7|6314|6310|6312.7|6308.7|0
1619734800000|2021-04-29 22:20:00|6313.8|6309.8|6314.7|6310.7|6315.3|6311.3|6313.7|6309.7|0
1619735100000|2021-04-29 22:25:00|6315|6311|6314.7|6310.7|6315.3|6311.3|6314.7|6310.7|0
1619735700000|2021-04-29 22:35:00|6314.6|6310.6|6313|6309|6314.6|6310.6|6313|6309|0
1619736000000|2021-04-29 22:40:00|6313.4|6309.4|6313.5|6309.5|6313.7|6309.7|6312.7|6308.7|0
1619736300000|2021-04-29 22:45:00|6313.4|6309.4|6312.4|6308.4|6313.4|6309.4|6312.4|6308.4|0
1619736600000|2021-04-29 22:50:00|6312.7|6308.7|6314.1|6310.1|6314.1|6310.1|6312.4|6308.4|0
1619736900000|2021-04-29 22:55:00|6314|6310|6314.1|6310.1|6314.4|6310.4|6313.8|6309.8|0
1619737200000|2021-04-29 23:00:00|6314.4|6310.4|6313.8|6309.8|6314.4|6310.4|6313.8|6309.8|0
1619737500000|2021-04-29 23:05:00|6313.7|6309.7|6313.5|6309.5|6313.8|6309.8|6313.2|6309.2|0
1619737800000|2021-04-29 23:10:00|6313.6|6309.6|6313.8|6309.8|6314.1|6310.1|6313|6309|0
1619738100000|2021-04-29 23:15:00|6313.3|6310.3|6313.3|6310.3|6313.6|6310.6|6312.9|6309.9|0
1619738400000|2021-04-29 23:20:00|6313.6|6310.6|6313.9|6310.9|6313.9|6310.9|6313.3|6310.3|0
1619738700000|2021-04-29 23:25:00|6314|6311|6314.2|6311.2|6315.6|6312.6|6314|6311|0
1619739000000|2021-04-29 23:30:00|6314.4|6311.4|6312.9|6309.9|6314.5|6311.5|6312.5|6309.5|0
1619739300000|2021-04-29 23:35:00|6312.5|6309.5|6309.9|6306.9|6312.5|6309.5|6309.6|6306.6|0
1619739600000|2021-04-29 23:40:00|6309.6|6306.6|6308|6305|6309.6|6306.6|6307.3|6304.3|0
1619739900000|2021-04-29 23:45:00|6307.7|6304.7|6311|6308|6311.9|6308.9|6307.7|6304.7|0
1619740200000|2021-04-29 23:50:00|6310.9|6307.9|6309.9|6306.9|6311|6308|6308.9|6305.9|0
1619740500000|2021-04-29 23:55:00|6310.3|6307.3|6310.9|6307.9|6311.6|6308.6|6310.3|6307.3|0
1619740800000|2021-04-30 00:00:00|6311.2|6308.2|6310.4|6307.4|6313.2|6310.2|6310.2|6307.2|0
1619741100000|2021-04-30 00:05:00|6310.3|6307.3|6309|6306|6310.5|6307.5|6307.9|6304.9|0
1619741400000|2021-04-30 00:10:00|6309.1|6306.1|6308.9|6305.9|6309.3|6306.3|6306.7|6303.7|0
1619741700000|2021-04-30 00:15:00|6308.8|6305.8|6311.1|6308.1|6311.1|6308.1|6308.1|6305.1|0
1619742000000|2021-04-30 00:20:00|6311|6308|6311.8|6308.8|6312.5|6309.5|6309.6|6306.6|0
1619742300000|2021-04-30 00:25:00|6312.6|6309.6|6312.8|6309.8|6312.8|6309.8|6308.3|6305.3|0
1619742600000|2021-04-30 00:30:00|6312.7|6309.7|6311.4|6308.4|6312.8|6309.8|6309.9|6306.9|0
1619742900000|2021-04-30 00:35:00|6311.3|6308.3|6312.7|6309.7|6312.8|6309.8|6309.8|6306.8|0
1619743200000|2021-04-30 00:40:00|6312.1|6309.1|6312.7|6309.7|6314.1|6311.1|6311.2|6308.2|0
1619743500000|2021-04-30 00:45:00|6313.2|6310.2|6314|6311|6314.1|6311.1|6312.6|6309.6|0
1619743800000|2021-04-30 00:50:00|6313.4|6310.4|6312.5|6309.5|6314|6311|6312.5|6309.5|0
1619744100000|2021-04-30 00:55:00|6312.6|6309.6|6311|6308|6312.6|6309.6|6310.9|6307.9|0
1619744400000|2021-04-30 01:00:00|6311.1|6308.1|6310.9|6307.9|6312.5|6309.5|6309.3|6306.3|0
1619744700000|2021-04-30 01:05:00|6311|6308|6311|6308|6312.5|6309.5|6311|6308|0
1619745000000|2021-04-30 01:10:00|6311.3|6308.3|6311|6308|6312.5|6309.5|6310.9|6307.9|0
1619745300000|2021-04-30 01:15:00|6310.7|6307.7|6309.6|6306.6|6311|6308|6308|6305|0
1619745600000|2021-04-30 01:20:00|6310.1|6307.1|6309.6|6306.6|6311|6308|6309.5|6306.5|0
1619745900000|2021-04-30 01:25:00|6309.5|6306.5|6309.6|6306.6|6309.6|6306.6|6308|6305|0
1619746200000|2021-04-30 01:30:00|6309.5|6306.5|6308.1|6305.1|6311.1|6308.1|6308.1|6305.1|0
1619746500000|2021-04-30 01:35:00|6308.2|6305.2|6308.2|6305.2|6309.7|6306.7|6308.1|6305.1|0
1619746800000|2021-04-30 01:40:00|6308.1|6305.1|6305.2|6302.2|6308.2|6305.2|6305.2|6302.2|0
1619747100000|2021-04-30 01:45:00|6305.3|6302.3|6306.6|6303.6|6306.7|6303.7|6305.2|6302.2|0
1619747400000|2021-04-30 01:50:00|6306.3|6303.3|6306.6|6303.6|6308.1|6305.1|6305|6302|0
1619747700000|2021-04-30 01:55:00|6306.5|6303.5|6306.6|6303.6|6306.6|6303.6|6305.8|6302.8|0
1619748000000|2021-04-30 02:00:00|6306.5|6303.5|6303.7|6300.7|6306.5|6303.5|6303.7|6300.7|0
1619748300000|2021-04-30 02:05:00|6304.3|6301.3|6303.7|6300.7|6305.2|6302.2|6303.6|6300.6|0
1619748600000|2021-04-30 02:10:00|6303.6|6300.6|6302.2|6299.2|6303.7|6300.7|6302.1|6299.1|0
1619748900000|2021-04-30 02:15:00|6302.1|6299.1|6300.3|6297.3|6302.2|6299.2|6300.3|6297.3|0
1619749200000|2021-04-30 02:20:00|6299.6|6296.6|6298.8|6295.8|6300.4|6297.4|6298.7|6295.7|0
1619749500000|2021-04-30 02:25:00|6298.7|6295.7|6298.8|6295.8|6300.2|6297.2|6298.7|6295.7|0
1619749800000|2021-04-30 02:30:00|6298.9|6295.9|6300.6|6297.6|6302|6299|6298.8|6295.8|0
1619750100000|2021-04-30 02:35:00|6301.1|6298.1|6302|6299|6302.1|6299.1|6300.6|6297.6|0
1619750400000|2021-04-30 02:40:00|6302.1|6299.1|6300.6|6297.6|6302.1|6299.1|6300.5|6297.5|0
1619750700000|2021-04-30 02:45:00|6300.7|6297.7|6300.5|6297.5|6300.7|6297.7|6299.1|6296.1|0
1619751000000|2021-04-30 02:50:00|6300|6297|6299.1|6296.1|6300.5|6297.5|6299.1|6296.1|0
1619751300000|2021-04-30 02:55:00|6299|6296|6299.1|6296.1|6299.1|6296.1|6299|6296|0
1619751600000|2021-04-30 03:00:00|6298.6|6295.6|6297.7|6294.7|6299.1|6296.1|6297.6|6294.6|0
1619751900000|2021-04-30 03:05:00|6297.6|6294.6|6297.7|6294.7|6297.7|6294.7|6297.6|6294.6|0
1619752200000|2021-04-30 03:10:00|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|6297.6|6294.6|0
1619752500000|2021-04-30 03:15:00|6297.5|6294.5|6297.6|6294.6|6297.7|6294.7|6297.5|6294.5|0
1619752800000|2021-04-30 03:20:00|6297.5|6294.5|6296.1|6293.1|6297.5|6294.5|6296|6293|0
1619753100000|2021-04-30 03:25:00|6296.2|6293.2|6297.6|6294.6|6297.6|6294.6|6296.1|6293.1|0
1619753400000|2021-04-30 03:30:00|6297.1|6294.1|6297.6|6294.6|6297.6|6294.6|6296.2|6293.2|0
1619753700000|2021-04-30 03:35:00|6297.4|6294.4|6297.7|6294.7|6297.7|6294.7|6296.2|6293.2|0
1619754000000|2021-04-30 03:40:00|6298|6295|6297.7|6294.7|6299.3|6296.3|6297.7|6294.7|0
1619754300000|2021-04-30 03:45:00|6297.8|6294.8|6300.6|6297.6|6300.6|6297.6|6297.7|6294.7|0
1619754600000|2021-04-30 03:50:00|6300|6297|6300.7|6297.7|6300.7|6297.7|6299.2|6296.2|0
1619754900000|2021-04-30 03:55:00|6300.9|6297.9|6300.7|6297.7|6300.9|6297.9|6300.7|6297.7|0
1619755200000|2021-04-30 04:00:00|6300.8|6297.8|6303.8|6300.8|6303.8|6300.8|6300.8|6297.8|0
1619755500000|2021-04-30 04:05:00|6303.5|6300.5|6302.4|6299.4|6303.8|6300.8|6302.4|6299.4|0
1619755800000|2021-04-30 04:10:00|6302.3|6299.3|6299.4|6296.4|6302.3|6299.3|6299.4|6296.4|0
1619756100000|2021-04-30 04:15:00|6299.5|6296.5|6297.8|6294.8|6299.5|6296.5|6297.8|6294.8|0
1619756400000|2021-04-30 04:20:00|6297.9|6294.9|6296.4|6293.4|6298|6295|6296.4|6293.4|0
1619756700000|2021-04-30 04:25:00|6296.7|6293.7|6296.7|6293.7|6296.7|6293.7|6296.6|6293.6|0
1619757000000|2021-04-30 04:30:00|6296.6|6293.6|6298.1|6295.1|6298.2|6295.2|6296.6|6293.6|0
1619757300000|2021-04-30 04:35:00|6298|6295|6298|6295|6298.1|6295.1|6298|6295|0
1619757600000|2021-04-30 04:40:00|6298.1|6295.1|6298.1|6295.1|6298.1|6295.1|6298|6295|0
1619757900000|2021-04-30 04:45:00|6298.2|6295.2|6298.1|6295.1|6298.2|6295.2|6298.1|6295.1|0
1619758200000|2021-04-30 04:50:00|6298.2|6295.2|6298.2|6295.2|6298.2|6295.2|6298.1|6295.1|0
1619758500000|2021-04-30 04:55:00|6298.1|6295.1|6298|6295|6298.1|6295.1|6296.5|6293.5|0
1619758800000|2021-04-30 05:00:00|6298.1|6295.1|6299.5|6296.5|6299.6|6296.6|6298|6295|0
1619759100000|2021-04-30 05:05:00|6299.2|6296.2|6299.5|6296.5|6299.6|6296.6|6298.1|6295.1|0
1619759400000|2021-04-30 05:10:00|6299|6296|6296.5|6293.5|6299.5|6296.5|6296.5|6293.5|0
1619759700000|2021-04-30 05:15:00|6296.4|6293.4|6296.6|6293.6|6298|6295|6296.4|6293.4|0
1619760000000|2021-04-30 05:20:00|6296.5|6293.5|6295.1|6292.1|6296.7|6293.7|6295.1|6292.1|0
1619760300000|2021-04-30 05:25:00|6295.4|6292.4|6292|6289|6296.6|6293.6|6291.8|6288.8|0
1619760600000|2021-04-30 05:30:00|6291.9|6288.9|6292|6289|6292.1|6289.1|6290.5|6287.5|0
1619760900000|2021-04-30 05:35:00|6291.9|6288.9|6292.4|6289.4|6292.4|6289.4|6290.6|6287.6|0
1619761200000|2021-04-30 05:40:00|6292.5|6289.5|6291.1|6288.1|6292.6|6289.6|6291|6288|0
1619761500000|2021-04-30 05:45:00|6291|6288|6291.2|6288.2|6291.8|6288.8|6289.6|6286.6|0
1619761800000|2021-04-30 05:50:00|6291.3|6288.3|6295.2|6292.2|6296.7|6293.7|6291.2|6288.2|0
1619762100000|2021-04-30 05:55:00|6295.3|6292.3|6297.4|6294.4|6301.4|6298.4|6295.2|6292.2|0
1619762400000|2021-04-30 06:00:00|6296.9|6293.9|6304.7|6302.7|6305.7|6303.7|6295.6|6292.6|521
1619762700000|2021-04-30 06:05:00|6305.2|6303.2|6303.7|6301.7|6305.2|6303.2|6302.2|6300.2|143
1619763000000|2021-04-30 06:10:00|6303.4|6301.4|6304.2|6302.2|6304.7|6302.7|6301.7|6299.7|131
1619763300000|2021-04-30 06:15:00|6303.9|6301.9|6308.4|6306.4|6309.4|6307.4|6303.7|6301.7|129
1619763600000|2021-04-30 06:20:00|6308.7|6306.7|6308.9|6306.9|6310.4|6308.4|6307.9|6305.9|100
1619763900000|2021-04-30 06:25:00|6308.7|6306.7|6308.7|6306.7|6309.2|6307.2|6307.9|6305.9|31
1619764200000|2021-04-30 06:30:00|6308.4|6306.4|6307.9|6305.9|6308.7|6306.7|6305.9|6303.9|70
1619764500000|2021-04-30 06:35:00|6308.2|6306.2|6306.7|6304.7|6308.7|6306.7|6306.2|6304.2|53
1619764800000|2021-04-30 06:40:00|6306.9|6304.9|6305.9|6303.9|6307.7|6305.7|6305.9|6303.9|61
1619765100000|2021-04-30 06:45:00|6306.2|6304.2|6309.4|6307.4|6309.7|6307.7|6305.9|6303.9|68
1619765400000|2021-04-30 06:50:00|6309.2|6307.2|6310.7|6308.7|6310.7|6308.7|6308.9|6306.9|76
1619765700000|2021-04-30 06:55:00|6310.9|6308.9|6315.9|6313.9|6316.2|6314.2|6310.7|6308.7|282
1619766000000|2021-04-30 07:00:00|6315.4|6314.4|6315.2|6314.2|6320.7|6319.7|6313.4|6312.4|2127
1619766300000|2021-04-30 07:05:00|6316.2|6315.2|6316.7|6315.7|6319.4|6318.4|6313.7|6312.7|881
1619766600000|2021-04-30 07:10:00|6316.9|6315.9|6321.9|6320.9|6322.2|6321.2|6315.4|6314.4|652
1619766900000|2021-04-30 07:15:00|6322.2|6321.2|6317.9|6316.9|6322.7|6321.7|6316.2|6315.2|441
1619767200000|2021-04-30 07:20:00|6317.7|6316.7|6317.4|6316.4|6318.7|6317.7|6314.7|6313.7|511
1619767500000|2021-04-30 07:25:00|6317.2|6316.2|6311.4|6310.4|6319.2|6318.2|6311.4|6310.4|548
1619767800000|2021-04-30 07:30:00|6311.7|6310.7|6315.7|6314.7|6317.4|6316.4|6311.2|6310.2|374
1619768100000|2021-04-30 07:35:00|6316.2|6315.2|6311.2|6310.2|6316.2|6315.2|6310.2|6309.2|409
1619768400000|2021-04-30 07:40:00|6310.7|6309.7|6311.9|6310.9|6315.9|6314.9|6310.4|6309.4|429
1619768700000|2021-04-30 07:45:00|6311.7|6310.7|6312.2|6311.2|6313.7|6312.7|6310.9|6309.9|384
1619769000000|2021-04-30 07:50:00|6312.4|6311.4|6311.7|6310.7|6312.7|6311.7|6308.7|6307.7|315
1619769300000|2021-04-30 07:55:00|6311.4|6310.4|6310.2|6309.2|6313.2|6312.2|6309.2|6308.2|461
1619769600000|2021-04-30 08:00:00|6309.9|6308.9|6307.2|6306.2|6310.2|6309.2|6307.2|6306.2|292
1619769900000|2021-04-30 08:05:00|6306.9|6305.9|6304.2|6303.2|6308.2|6307.2|6304.2|6303.2|272
1619770200000|2021-04-30 08:10:00|6303.7|6302.7|6304.7|6303.7|6305.2|6304.2|6302.7|6301.7|359
1619770500000|2021-04-30 08:15:00|6304.2|6303.2|6304.7|6303.7|6305.2|6304.2|6302.2|6301.2|316
1619770800000|2021-04-30 08:20:00|6304.9|6303.9|6308.2|6307.2|6308.7|6307.7|6304.7|6303.7|313
1619771100000|2021-04-30 08:25:00|6308.4|6307.4|6309.4|6308.4|6309.7|6308.7|6306.2|6305.2|258
1619771400000|2021-04-30 08:30:00|6309.7|6308.7|6310.9|6309.9|6311.7|6310.7|6309.2|6308.2|284
1619771700000|2021-04-30 08:35:00|6311.2|6310.2|6305.7|6304.7|6311.4|6310.4|6305.4|6304.4|1182
1619772000000|2021-04-30 08:40:00|6305.4|6304.4|6307.2|6306.2|6307.7|6306.7|6304.7|6303.7|254
1619772300000|2021-04-30 08:45:00|6307.4|6306.4|6306.2|6305.2|6308.7|6307.7|6305.7|6304.7|200
1619772600000|2021-04-30 08:50:00|6305.9|6304.9|6304.2|6303.2|6307.2|6306.2|6304.2|6303.2|186
1619772900000|2021-04-30 08:55:00|6304.4|6303.4|6300.7|6299.7|6305.2|6304.2|6299.7|6298.7|343
1619773200000|2021-04-30 09:00:00|6300.9|6299.9|6305.2|6304.2|6305.2|6304.2|6299.7|6298.7|235
1619773500000|2021-04-30 09:05:00|6304.9|6303.9|6307.2|6306.2|6307.9|6306.9|6303.2|6302.2|228
1619773800000|2021-04-30 09:10:00|6307.4|6306.4|6306.7|6305.7|6308.2|6307.2|6306.4|6305.4|187
1619774100000|2021-04-30 09:15:00|6306.9|6305.9|6306.7|6305.7|6309.7|6308.7|6306.7|6305.7|251
1619774400000|2021-04-30 09:20:00|6306.9|6305.9|6306.4|6305.4|6308.7|6307.7|6305.2|6304.2|168
1619774700000|2021-04-30 09:25:00|6306.7|6305.7|6304.2|6303.2|6307.2|6306.2|6303.7|6302.7|145
1619775000000|2021-04-30 09:30:00|6303.9|6302.9|6305.7|6304.7|6306.2|6305.2|6303.7|6302.7|180
1619775300000|2021-04-30 09:35:00|6305.4|6304.4|6299.9|6298.9|6307.2|6306.2|6299.7|6298.7|270
1619775600000|2021-04-30 09:40:00|6300.2|6299.2|6303.7|6302.7|6303.9|6302.9|6296.2|6295.2|445
1619775900000|2021-04-30 09:45:00|6303.9|6302.9|6307.7|6306.7|6307.7|6306.7|6302.7|6301.7|243
1619776200000|2021-04-30 09:50:00|6307.9|6306.9|6299.9|6298.9|6308.4|6307.4|6298.2|6297.2|470
1619776500000|2021-04-30 09:55:00|6300.2|6299.2|6299.7|6298.7|6301.2|6300.2|6298.2|6297.2|205
1619776800000|2021-04-30 10:00:00|6299.4|6298.4|6295.2|6294.2|6299.4|6298.4|6295.2|6294.2|218
1619777100000|2021-04-30 10:05:00|6294.7|6293.7|6294.2|6293.2|6295.9|6294.9|6292.7|6291.7|283
1619777400000|2021-04-30 10:10:00|6293.7|6292.7|6295.4|6294.4|6296.7|6295.7|6293.7|6292.7|165
1619777700000|2021-04-30 10:15:00|6295.7|6294.7|6292.7|6291.7|6295.7|6294.7|6290.2|6289.2|228
1619778000000|2021-04-30 10:20:00|6292.9|6291.9|6291.2|6290.2|6293.4|6292.4|6289.2|6288.2|190
1619778300000|2021-04-30 10:25:00|6290.9|6289.9|6292.7|6291.7|6293.2|6292.2|6290.4|6289.4|287
1619778600000|2021-04-30 10:30:00|6293.2|6292.2|6295.2|6294.2|6295.2|6294.2|6292.4|6291.4|135
1619778900000|2021-04-30 10:35:00|6294.7|6293.7|6290.7|6289.7|6295.7|6294.7|6288.2|6287.2|190
1619779200000|2021-04-30 10:40:00|6290.9|6289.9|6288.2|6287.2|6291.7|6290.7|6288.2|6287.2|209
1619779500000|2021-04-30 10:45:00|6288.7|6287.7|6283.2|6282.2|6289.2|6288.2|6282.2|6281.2|418
1619779800000|2021-04-30 10:50:00|6282.9|6281.9|6279.7|6278.7|6282.9|6281.9|6275.7|6274.7|342
1619780100000|2021-04-30 10:55:00|6279.4|6278.4|6280.7|6279.7|6282.2|6281.2|6278.2|6277.2|370
1619780400000|2021-04-30 11:00:00|6280.4|6279.4|6282.4|6281.4|6283.7|6282.7|6280.4|6279.4|275
1619780700000|2021-04-30 11:05:00|6282.2|6281.2|6282.2|6281.2|6283.2|6282.2|6279.4|6278.4|147
1619781000000|2021-04-30 11:10:00|6281.9|6280.9|6283.2|6282.2|6283.2|6282.2|6280.2|6279.2|145
1619781300000|2021-04-30 11:15:00|6283.7|6282.7|6281.2|6280.2|6284.9|6283.9|6280.2|6279.2|239
1619781600000|2021-04-30 11:20:00|6280.9|6279.9|6280.2|6279.2|6281.7|6280.7|6279.4|6278.4|160
1619781900000|2021-04-30 11:25:00|6279.9|6278.9|6282.7|6281.7|6283.2|6282.2|6279.4|6278.4|172
1619782200000|2021-04-30 11:30:00|6282.9|6281.9|6289.2|6288.2|6289.2|6288.2|6282.7|6281.7|261
1619782500000|2021-04-30 11:35:00|6289.7|6288.7|6290.2|6289.2|6291.2|6290.2|6288.2|6287.2|291
1619782800000|2021-04-30 11:40:00|6290.3|6289.3|6292.5|6291.5|6292.8|6291.8|6289.8|6288.8|200
1619783100000|2021-04-30 11:45:00|6292.8|6291.8|6293.8|6292.8|6295.3|6294.3|6292.5|6291.5|357
1619783400000|2021-04-30 11:50:00|6294|6293|6294.3|6293.3|6294.5|6293.5|6291.8|6290.8|317
1619783700000|2021-04-30 11:55:00|6294.5|6293.5|6294.3|6293.3|6295.3|6294.3|6292.8|6291.8|272
1619784000000|2021-04-30 12:00:00|6294.5|6293.5|6294|6293|6295.8|6294.8|6293.8|6292.8|301
1619784300000|2021-04-30 12:05:00|6294.3|6293.3|6293.3|6292.3|6294.3|6293.3|6291.8|6290.8|439
1619784600000|2021-04-30 12:10:00|6293.5|6292.5|6293.8|6292.8|6295|6294|6293.3|6292.3|666
1619784900000|2021-04-30 12:15:00|6294|6293|6293.8|6292.8|6295.3|6294.3|6293.3|6292.3|172
1619785200000|2021-04-30 12:20:00|6294|6293|6296.8|6295.8|6296.8|6295.8|6293.8|6292.8|224
1619785500000|2021-04-30 12:25:00|6297.3|6296.3|6299.8|6298.8|6300.3|6299.3|6297|6296|244
1619785800000|2021-04-30 12:30:00|6299.5|6298.5|6300.8|6299.8|6301.8|6300.8|6299|6298|696
1619786100000|2021-04-30 12:35:00|6300.5|6299.5|6299.8|6298.8|6301.8|6300.8|6298.3|6297.3|408
1619786400000|2021-04-30 12:40:00|6300|6299|6302|6301|6302|6301|6299.8|6298.8|331
1619786700000|2021-04-30 12:45:00|6301.8|6300.8|6303.5|6302.5|6305.3|6304.3|6301.8|6300.8|244
1619787000000|2021-04-30 12:50:00|6303.3|6302.3|6304.8|6303.8|6305.3|6304.3|6303.3|6302.3|133
1619787300000|2021-04-30 12:55:00|6305|6304|6304.3|6303.3|6305.8|6304.8|6304|6303|165
1619787600000|2021-04-30 13:00:00|6304.5|6303.5|6300.3|6299.3|6304.5|6303.5|6298.8|6297.8|425
1619787900000|2021-04-30 13:05:00|6299.8|6298.8|6295.5|6294.5|6299.8|6298.8|6295.5|6294.5|275
1619788200000|2021-04-30 13:10:00|6295.3|6294.3|6296.8|6295.8|6297.3|6296.3|6295|6294|100
1619788500000|2021-04-30 13:15:00|6297|6296|6297.5|6296.5|6298.8|6297.8|6296.8|6295.8|190
1619788800000|2021-04-30 13:20:00|6297.3|6296.3|6299.8|6298.8|6299.8|6298.8|6296.3|6295.3|172
1619789100000|2021-04-30 13:25:00|6299.5|6298.5|6298.3|6297.3|6300|6299|6297.8|6296.8|154
1619789400000|2021-04-30 13:30:00|6297|6296|6302.8|6301.8|6303.3|6302.3|6295.5|6294.5|708
1619789700000|2021-04-30 13:35:00|6303|6302|6300.8|6299.8|6303.3|6302.3|6300.3|6299.3|392
1619790000000|2021-04-30 13:40:00|6301|6300|6303.8|6302.8|6304.3|6303.3|6301|6300|348
1619790300000|2021-04-30 13:45:00|6304|6303|6306.8|6305.8|6308.3|6307.3|6303.8|6302.8|450
1619790600000|2021-04-30 13:50:00|6307.3|6306.3|6309.8|6308.8|6311|6310|6306.3|6305.3|480
1619790900000|2021-04-30 13:55:00|6310|6309|6312.5|6311.5|6312.8|6311.8|6308.8|6307.8|331
1619791200000|2021-04-30 14:00:00|6312.8|6311.8|6311|6310|6313|6312|6309.3|6308.3|357
1619791500000|2021-04-30 14:05:00|6311.3|6310.3|6308.8|6307.8|6311.8|6310.8|6307.8|6306.8|424
1619791800000|2021-04-30 14:10:00|6308.6|6307.6|6300.1|6299.1|6309.1|6308.1|6299.3|6298.3|416
1619792100000|2021-04-30 14:15:00|6300.3|6299.3|6297.8|6296.8|6301.1|6300.1|6297.1|6296.1|431
1619792400000|2021-04-30 14:20:00|6298.1|6297.1|6299.8|6298.8|6301.1|6300.1|6296.6|6295.6|343
1619792700000|2021-04-30 14:25:00|6300.1|6299.1|6301.3|6300.3|6302.6|6301.6|6297.6|6296.6|315
1619793000000|2021-04-30 14:30:00|6301.6|6300.6|6297.8|6296.8|6302.6|6301.6|6297.6|6296.6|368
1619793300000|2021-04-30 14:35:00|6298.1|6297.1|6292.6|6291.6|6299.1|6298.1|6288.8|6287.8|619
1619793600000|2021-04-30 14:40:00|6292.1|6291.1|6287.6|6286.6|6294.3|6293.3|6286.1|6285.1|510
1619793900000|2021-04-30 14:45:00|6287.3|6286.3|6283.8|6282.8|6287.6|6286.6|6283.8|6282.8|351
1619794200000|2021-04-30 14:50:00|6283.6|6282.6|6286.1|6285.1|6287.1|6286.1|6283.6|6282.6|513
1619794500000|2021-04-30 14:55:00|6285.6|6284.6|6288.1|6287.1|6289.6|6288.6|6285.6|6284.6|431
1619794800000|2021-04-30 15:00:00|6287.6|6286.6|6281.6|6280.6|6289.1|6288.1|6281.3|6280.3|861
1619795100000|2021-04-30 15:05:00|6281.3|6280.3|6275.6|6274.6|6282.3|6281.3|6275.1|6274.1|710
1619795400000|2021-04-30 15:10:00|6275.1|6274.1|6275.3|6274.3|6278.1|6277.1|6274.1|6273.1|731
1619795700000|2021-04-30 15:15:00|6275.1|6274.1|6273.6|6272.6|6275.6|6274.6|6272.6|6271.6|740
1619796000000|2021-04-30 15:20:00|6273.3|6272.3|6278.6|6277.6|6280.6|6279.6|6272.1|6271.1|945
1619796300000|2021-04-30 15:25:00|6278.1|6277.1|6272.1|6271.1|6279.1|6278.1|6268.6|6267.6|1927
1619796600000|2021-04-30 15:30:00|6271.6|6270.6|6269.1|6267.1|6273.6|6271.6|6264.1|6262.1|5713
1619796900000|2021-04-30 15:35:00|6268.6|6266.6|6274.1|6272.1|6274.8|6272.8|6268.1|6266.1|3362
1619797200000|2021-04-30 15:40:00|6273.6|6271.6|6273.3|6271.3|6277.1|6275.1|6273.1|6271.1|581
1619797500000|2021-04-30 15:45:00|6273.6|6271.6|6277.1|6275.1|6277.6|6275.6|6271.6|6269.6|265
1619797800000|2021-04-30 15:50:00|6277.3|6275.3|6276.8|6274.8|6277.3|6275.3|6273.6|6271.6|274
1619798100000|2021-04-30 15:55:00|6276.6|6274.6|6275.6|6273.6|6279.3|6277.3|6275.1|6273.1|209
1619798400000|2021-04-30 16:00:00|6275.3|6273.3|6272.8|6270.8|6276.3|6274.3|6272.3|6270.3|164
1619798700000|2021-04-30 16:05:00|6273.1|6271.1|6273.3|6271.3|6276.1|6274.1|6272.6|6270.6|123
1619799000000|2021-04-30 16:10:00|6273.1|6271.1|6274.3|6272.3|6276.6|6274.6|6273.1|6271.1|87
1619799300000|2021-04-30 16:15:00|6274.6|6272.6|6272.6|6270.6|6274.8|6272.8|6271.3|6269.3|149
1619799600000|2021-04-30 16:20:00|6273.1|6271.1|6273.1|6271.1|6275.6|6273.6|6272.1|6270.1|97
1619799900000|2021-04-30 16:25:00|6273.3|6271.3|6273.8|6271.8|6274.6|6272.6|6272.6|6270.6|281
1619800200000|2021-04-30 16:30:00|6273.6|6271.6|6274.8|6272.8|6274.8|6272.8|6271.6|6269.6|102
1619800500000|2021-04-30 16:35:00|6274.6|6272.6|6274.8|6272.8|6275.1|6273.1|6273.1|6271.1|61
1619800800000|2021-04-30 16:40:00|6274.6|6272.6|6271.6|6269.6|6274.6|6272.6|6270.6|6268.6|242
1619801100000|2021-04-30 16:45:00|6271.8|6269.8|6272.1|6270.1|6272.6|6270.6|6270.1|6268.1|41
1619801400000|2021-04-30 16:50:00|6272.3|6270.3|6270.1|6268.1|6273.3|6271.3|6270.1|6268.1|43
1619801700000|2021-04-30 16:55:00|6269.6|6267.6|6272.3|6270.3|6272.6|6270.6|6268.6|6266.6|133
1619802000000|2021-04-30 17:00:00|6272.1|6270.1|6271.8|6269.8|6272.6|6270.6|6271.1|6269.1|36
1619802300000|2021-04-30 17:05:00|6272.1|6270.1|6273.8|6271.8|6274.3|6272.3|6271.1|6269.1|52
1619802600000|2021-04-30 17:10:00|6274.1|6272.1|6270.8|6268.8|6274.1|6272.1|6269.6|6267.6|64
1619802900000|2021-04-30 17:15:00|6271.1|6269.1|6270.3|6268.3|6272.1|6270.1|6269.6|6267.6|29
1619803200000|2021-04-30 17:20:00|6270.1|6268.1|6272.6|6270.6|6272.6|6270.6|6270.1|6268.1|22
1619803500000|2021-04-30 17:25:00|6272.3|6270.3|6273.6|6271.6|6273.6|6271.6|6271.6|6269.6|32
1619803800000|2021-04-30 17:30:00|6273.8|6271.8|6274.1|6272.1|6275.3|6273.3|6272.6|6270.6|37
1619804100000|2021-04-30 17:35:00|6274.3|6272.3|6273.6|6271.6|6274.3|6272.3|6272.1|6270.1|26
1619804400000|2021-04-30 17:40:00|6273.8|6271.8|6271.1|6269.1|6273.8|6271.8|6270.6|6268.6|53
1619804700000|2021-04-30 17:45:00|6270.8|6268.8|6265.3|6263.3|6271.1|6269.1|6264.1|6262.1|181
1619805000000|2021-04-30 17:50:00|6265.1|6263.1|6258.3|6256.3|6265.1|6263.1|6258.1|6256.1|177
1619805300000|2021-04-30 17:55:00|6258.1|6256.1|6256.8|6254.8|6258.1|6256.1|6253.6|6251.6|185
1619805600000|2021-04-30 18:00:00|6256.6|6254.6|6255.8|6253.8|6259.6|6257.6|6255.6|6253.6|50
1619805900000|2021-04-30 18:05:00|6256.1|6254.1|6259.1|6257.1|6259.6|6257.6|6255.8|6253.8|37
1619806200000|2021-04-30 18:10:00|6258.8|6256.8|6262.6|6260.6|6262.6|6260.6|6257.8|6255.8|141
1619806500000|2021-04-30 18:15:00|6262.8|6260.8|6264.1|6262.1|6264.8|6262.8|6261.8|6259.8|53
1619806800000|2021-04-30 18:20:00|6264.3|6262.3|6262.8|6260.8|6265.6|6263.6|6262.1|6260.1|117
1619807100000|2021-04-30 18:25:00|6263.1|6261.1|6263.8|6261.8|6264.1|6262.1|6261.1|6259.1|85
1619807400000|2021-04-30 18:30:00|6264.1|6262.1|6263.1|6261.1|6264.1|6262.1|6262.3|6260.3|54
1619807700000|2021-04-30 18:35:00|6263.3|6261.3|6261.8|6259.8|6263.6|6261.6|6261.6|6259.6|59
1619808000000|2021-04-30 18:40:00|6261.6|6259.6|6265.1|6263.1|6265.1|6263.1|6261.6|6259.6|26
1619808300000|2021-04-30 18:45:00|6264.8|6262.8|6262.3|6260.3|6264.8|6262.8|6262.1|6260.1|23
1619808600000|2021-04-30 18:50:00|6262.6|6260.6|6262.1|6260.1|6263.1|6261.1|6260.8|6258.8|50
1619808900000|2021-04-30 18:55:00|6261.8|6259.8|6258.3|6256.3|6263.1|6261.1|6258.3|6256.3|68
1619809200000|2021-04-30 19:00:00|6258.6|6256.6|6256.8|6254.8|6262.8|6260.8|6256.3|6254.3|131
1619809500000|2021-04-30 19:05:00|6256.6|6254.6|6252.8|6250.8|6257.6|6255.6|6252.1|6250.1|115
1619809800000|2021-04-30 19:10:00|6252.6|6250.6|6250.3|6248.3|6253.8|6251.8|6250.3|6248.3|112
1619810100000|2021-04-30 19:15:00|6250.6|6248.6|6251.3|6249.3|6252.1|6250.1|6249.6|6247.6|47
1619810400000|2021-04-30 19:20:00|6251.1|6249.1|6257.8|6255.8|6258.6|6256.6|6251.1|6249.1|43
1619810700000|2021-04-30 19:25:00|6258.1|6256.1|6259.8|6257.8|6260.8|6258.8|6258.1|6256.1|95
1619811000000|2021-04-30 19:30:00|6260.1|6258.1|6255.8|6253.8|6260.3|6258.3|6253.8|6251.8|87
1619811300000|2021-04-30 19:35:00|6255.6|6253.6|6257.1|6255.1|6260.1|6258.1|6255.6|6253.6|18
1619811600000|2021-04-30 19:40:00|6256.8|6254.8|6252.8|6250.8|6256.8|6254.8|6252.8|6250.8|67
1619811900000|2021-04-30 19:45:00|6252.6|6250.6|6257.1|6255.1|6257.6|6255.6|6250.1|6248.1|163
1619812200000|2021-04-30 19:50:00|6256.8|6254.8|6256.3|6254.3|6257.3|6255.3|6255.1|6253.1|59
1619812500000|2021-04-30 19:55:00|6256.6|6254.6|6271.6|6269.6|6271.6|6269.6|6256.6|6254.6|442
1619812800000|2021-04-30 20:00:00|6272.7|6268.7|6275.8|6271.8|6277.8|6273.8|6271.8|6267.8|0
1619813100000|2021-04-30 20:05:00|6275.9|6271.9|6275.2|6271.2|6276.2|6272.2|6274.9|6270.9|0
1619813400000|2021-04-30 20:10:00|6275.5|6271.5|6276.3|6272.3|6277.2|6273.2|6275.5|6271.5|0
1619813700000|2021-04-30 20:15:00|6275.9|6271.9|6275.9|6271.9|6276.3|6272.3|6275.9|6271.9|0
1619814000000|2021-04-30 20:20:00|6275.6|6271.6|6276.1|6272.1|6276.5|6272.5|6275.6|6271.6|0
1619814300000|2021-04-30 20:25:00|6276|6272|6276.2|6272.2|6276.7|6272.7|6275.9|6271.9|0
1619814600000|2021-04-30 20:30:00|6276|6272|6276.2|6272.2|6276.6|6272.6|6274.9|6270.9|0
1619814900000|2021-04-30 20:35:00|6276.3|6272.3|6275.7|6271.7|6277.3|6273.3|6275.2|6271.2|0
1619815200000|2021-04-30 20:40:00|6275.8|6271.8|6276.8|6272.8|6277.1|6273.1|6275|6271|0
1619815500000|2021-04-30 20:45:00|6276.9|6272.9|6276.2|6272.2|6277.1|6273.1|6275.8|6271.8|0
1619815800000|2021-04-30 20:50:00|6276.1|6272.1|6274.9|6270.9|6276.5|6272.5|6274.9|6270.9|0
1619816100000|2021-04-30 20:55:00|6275.3|6271.3|6273.5|6269.5|6275.3|6271.3|6271.7|6267.7|0
1619816400000|2021-04-30 21:00:00|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|0
1619992800000|2021-05-02 22:00:00|6280.9|6276.9|6280.6|6276.6|6282.2|6278.2|6280.5|6276.5|0
1619993100000|2021-05-02 22:05:00|6280.7|6276.7|6278.7|6274.7|6281.3|6277.3|6277.3|6273.3|0
1619993400000|2021-05-02 22:10:00|6278.6|6274.6|6276.9|6272.9|6279.6|6275.6|6276.6|6272.6|0
1619993700000|2021-05-02 22:15:00|6276.8|6272.8|6277.9|6273.9|6278.3|6274.3|6276.6|6272.6|0
1619994000000|2021-05-02 22:20:00|6278.3|6274.3|6279|6275|6279.3|6275.3|6277.9|6273.9|0
1619994300000|2021-05-02 22:25:00|6278.9|6274.9|6281|6277|6281.3|6277.3|6278.3|6274.3|0
1619994600000|2021-05-02 22:30:00|6281.1|6277.1|6281.6|6277.6|6281.6|6277.6|6281|6277|0
1619994900000|2021-05-02 22:35:00|6281.7|6277.7|6278|6274|6282.3|6278.3|6277.9|6273.9|0
1619995200000|2021-05-02 22:40:00|6278.1|6274.1|6278.3|6274.3|6279.9|6275.9|6277.9|6273.9|0
1619995500000|2021-05-02 22:45:00|6278.4|6274.4|6277.6|6273.6|6278.7|6274.7|6277.3|6273.3|0
1619995800000|2021-05-02 22:50:00|6277.9|6273.9|6277.6|6273.6|6277.9|6273.9|6276.6|6272.6|0
1619996100000|2021-05-02 22:55:00|6277.9|6273.9|6278.3|6274.3|6278.3|6274.3|6277.6|6273.6|0
1619996400000|2021-05-02 23:00:00|6278.4|6274.4|6278.3|6274.3|6278.6|6274.6|6278.3|6274.3|0
1619996700000|2021-05-02 23:05:00|6278.4|6274.4|6278.6|6274.6|6278.6|6274.6|6277.9|6273.9|0
1619997000000|2021-05-02 23:10:00|6278.7|6274.7|6279|6275|6279.6|6275.6|6278.6|6274.6|0
1619997300000|2021-05-02 23:15:00|6278.9|6274.9|6278.2|6275.2|6279.5|6276.5|6277.9|6274.6|0
1619997600000|2021-05-02 23:20:00|6278.3|6275.3|6278.9|6275.9|6279.1|6276.1|6278.2|6275.2|0
1619997900000|2021-05-02 23:25:00|6279|6276|6277.9|6274.9|6279|6276|6277.9|6274.9|0
1619998200000|2021-05-02 23:30:00|6278|6275|6279.1|6276.1|6279.1|6276.1|6277.9|6274.9|0
1619998500000|2021-05-02 23:35:00|6279|6276|6278.8|6275.8|6279|6276|6278.2|6275.2|0
1619998800000|2021-05-02 23:40:00|6279|6276|6279.1|6276.1|6279.1|6276.1|6278.8|6275.8|0
1619999100000|2021-05-02 23:45:00|6279.2|6276.2|6279.8|6276.8|6280.1|6277.1|6279.1|6276.1|0
1619999400000|2021-05-02 23:50:00|6279.9|6276.9|6279.1|6276.1|6280.1|6277.1|6279.1|6276.1|0
1619999700000|2021-05-02 23:55:00|6279.2|6276.2|6279.4|6276.4|6279.6|6276.6|6278.8|6275.8|0
1620000000000|2021-05-03 00:00:00|6279.5|6276.5|6279.8|6276.8|6280.1|6277.1|6278.8|6275.8|0
1620000300000|2021-05-03 00:05:00|6279.9|6276.9|6280.1|6277.1|6280.4|6277.4|6279.4|6276.4|0
1620000600000|2021-05-03 00:10:00|6279.9|6276.9|6284|6281|6284|6281|6279.9|6276.9|0
1620000900000|2021-05-03 00:15:00|6283.9|6280.9|6290.4|6287.4|6290.4|6287.4|6283.7|6280.7|0
1620001200000|2021-05-03 00:20:00|6290.5|6287.5|6289.1|6286.1|6290.6|6287.6|6289|6286|0
1620001500000|2021-05-03 00:25:00|6289.6|6286.6|6290.3|6287.3|6291.9|6288.9|6289.1|6286.1|0
1620001800000|2021-05-03 00:30:00|6290.8|6287.8|6293|6290|6293.7|6290.7|6290.8|6287.8|0
1620002100000|2021-05-03 00:35:00|6293.3|6290.3|6294.5|6291.5|6294.5|6291.5|6292.9|6289.9|0
1620002400000|2021-05-03 00:40:00|6294.4|6291.4|6295.9|6292.9|6295.9|6292.9|6293|6290|0
1620002700000|2021-05-03 00:45:00|6296|6293|6295.9|6292.9|6296|6293|6294.4|6291.4|0
1620003000000|2021-05-03 00:50:00|6295.7|6292.7|6296|6293|6296|6293|6294.5|6291.5|0
1620003300000|2021-05-03 00:55:00|6296.1|6293.1|6295.9|6292.9|6296.1|6293.1|6295.9|6292.9|0
1620003600000|2021-05-03 01:00:00|6296|6293|6294.4|6291.4|6296|6293|6294.3|6291.3|0
1620003900000|2021-05-03 01:05:00|6294.3|6291.3|6292.9|6289.9|6294.3|6291.3|6292.9|6289.9|0
1620004200000|2021-05-03 01:10:00|6293|6290|6293|6290|6294.4|6291.4|6292.9|6289.9|0
1620004500000|2021-05-03 01:15:00|6293.3|6290.3|6294.6|6291.6|6296.1|6293.1|6293|6290|0
1620004800000|2021-05-03 01:20:00|6294.8|6291.8|6294.5|6291.5|6296|6293|6292.9|6289.9|0
1620005100000|2021-05-03 01:25:00|6294.4|6291.4|6291.5|6288.5|6294.4|6291.4|6291.4|6288.4|0
1620005400000|2021-05-03 01:30:00|6290.9|6287.9|6286.4|6283.4|6290.9|6287.9|6286.4|6283.4|0
1620005700000|2021-05-03 01:35:00|6286.5|6283.5|6288|6285|6288|6285|6285|6282|0
1620006000000|2021-05-03 01:40:00|6287.7|6284.7|6285.2|6282.2|6287.7|6284.7|6285|6282|0
1620006300000|2021-05-03 01:45:00|6285.7|6282.7|6282.8|6279.8|6285.7|6282.7|6281.2|6278.2|0
1620006600000|2021-05-03 01:50:00|6282.7|6279.7|6282.8|6279.8|6282.9|6279.9|6281.3|6278.3|0
1620006900000|2021-05-03 01:55:00|6282.7|6279.7|6281.3|6278.3|6282.7|6279.7|6281.2|6278.2|0
1620007200000|2021-05-03 02:00:00|6281.2|6278.2|6279.7|6276.7|6281.3|6278.3|6278.1|6275.1|0
1620007500000|2021-05-03 02:05:00|6279.6|6276.6|6278.1|6275.1|6279.6|6276.6|6276.6|6273.6|0
1620007800000|2021-05-03 02:10:00|6278|6275|6278|6275|6278.1|6275.1|6276.5|6273.5|0
1620008100000|2021-05-03 02:15:00|6277.3|6274.3|6278|6275|6278.1|6275.1|6276.5|6273.5|0
1620008400000|2021-05-03 02:20:00|6278.1|6275.1|6281|6278|6281|6278|6278|6275|0
1620008700000|2021-05-03 02:25:00|6280.9|6277.9|6280.9|6277.9|6280.9|6277.9|6279.4|6276.4|0
1620009000000|2021-05-03 02:30:00|6281|6278|6280.9|6277.9|6282.4|6279.4|6280.9|6277.9|0
1620009300000|2021-05-03 02:35:00|6280.8|6277.8|6280.8|6277.8|6280.9|6277.9|6280.8|6277.8|0
1620009600000|2021-05-03 02:40:00|6280.9|6277.9|6279.4|6276.4|6280.9|6277.9|6279.4|6276.4|0
1620009900000|2021-05-03 02:45:00|6279.5|6276.5|6279.4|6276.4|6279.5|6276.5|6279.4|6276.4|0
1620010200000|2021-05-03 02:50:00|6278.7|6275.7|6278.1|6275.1|6279.6|6276.6|6278|6275|0
1620010500000|2021-05-03 02:55:00|6278.7|6275.7|6279.5|6276.5|6279.5|6276.5|6278.1|6275.1|0
1620010800000|2021-05-03 03:00:00|6279|6276|6283.4|6280.4|6283.5|6280.5|6279|6276|0
1620011100000|2021-05-03 03:05:00|6282|6279|6282|6279|6282.7|6279.7|6281.8|6278.8|0
1620011400000|2021-05-03 03:10:00|6281.9|6278.9|6283.4|6280.4|6283.4|6280.4|6281.9|6278.9|0
1620011700000|2021-05-03 03:15:00|6284|6281|6282.7|6279.7|6284.1|6281.1|6282.6|6279.6|0
1620012000000|2021-05-03 03:20:00|6283.2|6280.2|6281.1|6278.1|6284.1|6281.1|6281.1|6278.1|0
1620012300000|2021-05-03 03:25:00|6281.4|6278.4|6282.5|6279.5|6282.6|6279.6|6281.4|6278.4|0
1620012600000|2021-05-03 03:30:00|6282|6279|6282.6|6279.6|6282.6|6279.6|6281.1|6278.1|0
1620012900000|2021-05-03 03:35:00|6282.5|6279.5|6281.2|6278.2|6282.6|6279.6|6281.1|6278.1|0
1620013200000|2021-05-03 03:40:00|6281.1|6278.1|6282.7|6279.7|6282.7|6279.7|6281.1|6278.1|0
1620013500000|2021-05-03 03:45:00|6282.6|6279.6|6282.7|6279.7|6282.7|6279.7|6281.2|6278.2|0
1620013800000|2021-05-03 03:50:00|6282.6|6279.6|6284.1|6281.1|6284.1|6281.1|6281.9|6278.9|0
1620014100000|2021-05-03 03:55:00|6283.9|6280.9|6283.4|6280.4|6284.1|6281.1|6282.6|6279.6|0
1620014400000|2021-05-03 04:00:00|6283.7|6280.7|6282.6|6279.6|6284.1|6281.1|6282.5|6279.5|0
1620014700000|2021-05-03 04:05:00|6282.5|6279.5|6281.8|6278.8|6282.5|6279.5|6281|6278|0
1620015000000|2021-05-03 04:10:00|6282|6279|6279.7|6276.7|6282.5|6279.5|6279.6|6276.6|0
1620015600000|2021-05-03 04:20:00|6279.6|6276.6|6281.6|6278.6|6281.6|6278.6|6279.6|6276.6|0
1620015900000|2021-05-03 04:25:00|6281.5|6278.5|6281.5|6278.5|6281.7|6278.7|6280.9|6277.9|0
1620016200000|2021-05-03 04:30:00|6280.9|6277.9|6280.1|6277.1|6280.9|6277.9|6280.1|6277.1|0
1620016500000|2021-05-03 04:35:00|6280.2|6277.2|6280.1|6277.1|6280.2|6277.2|6280.1|6277.1|0
1620016800000|2021-05-03 04:40:00|6280.2|6277.2|6281.6|6278.6|6281.6|6278.6|6280.1|6277.1|0
1620017100000|2021-05-03 04:45:00|6281.5|6278.5|6281.8|6278.8|6281.8|6278.8|6281.5|6278.5|0
1620017400000|2021-05-03 04:50:00|6282.1|6279.1|6284.7|6281.7|6284.7|6281.7|6282.1|6279.1|0
1620017700000|2021-05-03 04:55:00|6284.8|6281.8|6286.3|6283.3|6286.3|6283.3|6284.8|6281.8|0
1620018000000|2021-05-03 05:00:00|6286.2|6283.2|6284.7|6281.7|6286.3|6283.3|6284.7|6281.7|0
1620018300000|2021-05-03 05:05:00|6284.1|6281.1|6284.7|6281.7|6284.7|6281.7|6283.3|6280.3|0
1620018600000|2021-05-03 05:10:00|6284.6|6281.6|6284.6|6281.6|6284.6|6281.6|6283.2|6280.2|0
1620018900000|2021-05-03 05:15:00|6284.7|6281.7|6284.6|6281.6|6284.7|6281.7|6284.6|6281.6|0
1620019200000|2021-05-03 05:20:00|6284.7|6281.7|6285.3|6282.3|6286.1|6283.1|6284.6|6281.6|0
1620019500000|2021-05-03 05:25:00|6285.6|6282.6|6286|6283|6286.1|6283.1|6284.6|6281.6|0
1620019800000|2021-05-03 05:30:00|6285.5|6282.5|6283.1|6280.1|6285.5|6282.5|6283|6280|0
1620020100000|2021-05-03 05:35:00|6283|6280|6281.5|6278.5|6283.1|6280.1|6281.5|6278.5|0
1620020400000|2021-05-03 05:40:00|6281.6|6278.6|6281.6|6278.6|6283|6280|6281.5|6278.5|0
1620020700000|2021-05-03 05:45:00|6281.7|6278.7|6283.2|6280.2|6283.2|6280.2|6281.6|6278.6|0
1620021000000|2021-05-03 05:50:00|6283.1|6280.1|6281.7|6278.7|6283.1|6280.1|6281.7|6278.7|0
1620021300000|2021-05-03 05:55:00|6281.8|6278.8|6280.3|6277.3|6281.8|6278.8|6280.3|6277.3|0
1620021600000|2021-05-03 06:00:00|6280.6|6277.6|6271.6|6269.6|6281.2|6277.7|6271.3|6269.3|330
1620021900000|2021-05-03 06:05:00|6272.1|6270.1|6276.3|6274.3|6276.6|6274.6|6271.6|6269.6|163
1620022200000|2021-05-03 06:10:00|6276.6|6274.6|6273.3|6271.3|6276.6|6274.6|6273.1|6271.1|88
1620022500000|2021-05-03 06:15:00|6273.6|6271.6|6272.1|6270.1|6273.6|6271.6|6270.8|6268.8|94
1620022800000|2021-05-03 06:20:00|6272.3|6270.3|6275.6|6273.6|6275.6|6273.6|6272.3|6270.3|112
1620023100000|2021-05-03 06:25:00|6275.1|6273.1|6277.8|6275.8|6277.8|6275.8|6275.1|6273.1|75
1620023400000|2021-05-03 06:30:00|6277.6|6275.6|6277.1|6275.1|6278.1|6276.1|6276.3|6274.3|52
1620023700000|2021-05-03 06:35:00|6276.8|6274.8|6274.3|6272.3|6277.1|6275.1|6274.3|6272.3|47
1620024000000|2021-05-03 06:40:00|6274.1|6272.1|6278.3|6276.3|6278.6|6276.6|6274.1|6272.1|50
1620024300000|2021-05-03 06:45:00|6278.6|6276.6|6280.3|6278.3|6281.6|6279.6|6278.6|6276.6|71
1620024600000|2021-05-03 06:50:00|6280.6|6278.6|6281.6|6279.6|6281.6|6279.6|6280.1|6278.1|81
1620024900000|2021-05-03 06:55:00|6282.1|6280.1|6283.6|6281.6|6283.6|6281.6|6280.1|6278.1|303
1620025200000|2021-05-03 07:00:00|6283.3|6281.3|6283.8|6282.8|6288.6|6287.6|6282.1|6281.1|1202
1620025500000|2021-05-03 07:05:00|6283.3|6282.3|6291.1|6290.1|6292.3|6291.3|6280.6|6279.6|583
1620025800000|2021-05-03 07:10:00|6290.6|6289.6|6286.3|6285.3|6291.8|6290.8|6283.1|6282.1|807
1620026100000|2021-05-03 07:15:00|6286.1|6285.1|6292.3|6291.3|6292.6|6291.6|6285.6|6284.6|442
1620026400000|2021-05-03 07:20:00|6292.6|6291.6|6309.3|6308.3|6309.6|6308.6|6290.6|6289.6|1021
1620026700000|2021-05-03 07:25:00|6309.6|6308.6|6308.6|6307.6|6312.3|6311.3|6304.6|6303.6|1202
1620027000000|2021-05-03 07:30:00|6309.1|6308.1|6307.8|6306.8|6315.1|6314.1|6307.3|6306.3|699
1620027300000|2021-05-03 07:35:00|6308.1|6307.1|6306.3|6305.3|6309.8|6308.8|6306.1|6305.1|462
1620027600000|2021-05-03 07:40:00|6305.7|6304.7|6303.7|6302.7|6308.5|6307.5|6303.5|6302.5|408
1620027900000|2021-05-03 07:45:00|6303.5|6302.5|6311|6310|6312.5|6311.5|6303.5|6302.5|417
1620028200000|2021-05-03 07:50:00|6311.2|6310.2|6312.7|6311.7|6313|6312|6306.7|6305.7|377
1620028500000|2021-05-03 07:55:00|6312.5|6311.5|6310.5|6309.5|6313.5|6312.5|6310.2|6309.2|275
1620028800000|2021-05-03 08:00:00|6310.7|6309.7|6304.7|6303.7|6312|6311|6304.5|6303.5|283
1620029100000|2021-05-03 08:05:00|6305|6304|6305.5|6304.5|6307.7|6306.7|6304.5|6303.5|151
1620029400000|2021-05-03 08:10:00|6306|6305|6304.5|6303.5|6308.5|6307.5|6302.7|6301.7|229
1620029700000|2021-05-03 08:15:00|6304.7|6303.7|6305|6304|6306.2|6305.2|6304|6303|140
1620030000000|2021-05-03 08:20:00|6305.2|6304.2|6302|6301|6305.2|6304.2|6301|6300|151
1620030300000|2021-05-03 08:25:00|6301.7|6300.7|6301.2|6300.2|6302.5|6301.5|6300|6299|158
1620030600000|2021-05-03 08:30:00|6301|6300|6298.7|6297.7|6301.7|6300.7|6298.7|6297.7|148
1620030900000|2021-05-03 08:35:00|6298.5|6297.5|6294.2|6293.2|6299|6298|6294.2|6293.2|132
1620031200000|2021-05-03 08:40:00|6294|6293|6291.2|6290.2|6294|6293|6289.7|6288.7|219
1620031500000|2021-05-03 08:45:00|6291.5|6290.5|6293.5|6292.5|6295.5|6294.5|6290.5|6289.5|233
1620031800000|2021-05-03 08:50:00|6293.2|6292.2|6291|6290|6293.5|6292.5|6289|6288|212
1620032100000|2021-05-03 08:55:00|6291.2|6290.2|6290.5|6289.5|6291.7|6290.7|6289.2|6288.2|159
1620032400000|2021-05-03 09:00:00|6290.7|6289.7|6288.5|6287.5|6291|6290|6287.5|6286.5|197
1620032700000|2021-05-03 09:05:00|6288.2|6287.2|6283.5|6282.5|6288.2|6287.2|6280.5|6279.5|454
1620033000000|2021-05-03 09:10:00|6283.2|6282.2|6278.7|6277.7|6283.5|6282.5|6278|6277|309
1620033300000|2021-05-03 09:15:00|6279|6278|6276.7|6275.7|6279|6278|6274.7|6273.7|373
1620033600000|2021-05-03 09:20:00|6277|6276|6273.2|6272.2|6278.5|6277.5|6271.5|6270.5|253
1620033900000|2021-05-03 09:25:00|6273.5|6272.5|6266|6265|6273.7|6272.7|6265|6264|281
1620034200000|2021-05-03 09:30:00|6265.5|6264.5|6256.2|6255.2|6265.5|6264.5|6254|6253|552
1620034500000|2021-05-03 09:35:00|6256|6255|6256.5|6255.5|6260.5|6259.5|6255|6254|430
1620034800000|2021-05-03 09:40:00|6256.7|6255.7|6253.2|6252.2|6257|6256|6252|6251|289
1620035100000|2021-05-03 09:45:00|6253.5|6252.5|6260.2|6259.2|6261|6260|6253|6252|368
1620035400000|2021-05-03 09:50:00|6260|6259|6264.7|6263.7|6264.7|6263.7|6258.2|6257.2|315
1620035700000|2021-05-03 09:55:00|6265|6264|6272|6271|6272|6271|6264.7|6263.7|325
1620036000000|2021-05-03 10:00:00|6271.7|6270.7|6269|6268|6272|6271|6268.7|6267.7|247
1620036300000|2021-05-03 10:05:00|6269.2|6268.2|6267|6266|6270.7|6269.7|6267|6266|282
1620036600000|2021-05-03 10:10:00|6267.2|6266.2|6270.7|6269.7|6271|6270|6267.2|6266.2|166
1620036900000|2021-05-03 10:15:00|6271|6270|6274.5|6273.5|6275.2|6274.2|6270.5|6269.5|196
1620037200000|2021-05-03 10:20:00|6274.2|6273.2|6278|6277|6278.2|6277.2|6274|6273|198
1620037500000|2021-05-03 10:25:00|6278.2|6277.2|6277.2|6276.2|6278.2|6277.2|6276.7|6275.7|93
1620037800000|2021-05-03 10:30:00|6277.5|6276.5|6284.2|6283.2|6285.5|6284.5|6277.2|6276.2|349
1620038100000|2021-05-03 10:35:00|6284.5|6283.5|6291.5|6290.5|6291.5|6290.5|6284|6283|404
1620038400000|2021-05-03 10:40:00|6291.2|6290.2|6297.5|6296.5|6298|6297|6291.2|6290.2|313
1620038700000|2021-05-03 10:45:00|6297.7|6296.7|6298.5|6297.5|6299|6298|6295.7|6294.7|321
1620039000000|2021-05-03 10:50:00|6298.7|6297.7|6297.2|6296.2|6299|6298|6296.7|6295.7|195
1620039300000|2021-05-03 10:55:00|6297|6296|6296.2|6295.2|6297.5|6296.5|6295.5|6294.5|175
1620039600000|2021-05-03 11:00:00|6296.5|6295.5|6299.5|6298.5|6300.5|6299.5|6296.2|6295.2|203
1620039900000|2021-05-03 11:05:00|6299.7|6298.7|6299.7|6298.7|6300.7|6299.7|6297.5|6296.5|162
1620040200000|2021-05-03 11:10:00|6300|6299|6301|6300|6301|6300|6299.5|6298.5|106
1620040500000|2021-05-03 11:15:00|6300.7|6299.7|6303.5|6302.5|6304.2|6303.2|6299.5|6298.5|209
1620040800000|2021-05-03 11:20:00|6303.7|6302.7|6306.5|6305.5|6306.5|6305.5|6303|6302|173
1620041100000|2021-05-03 11:25:00|6306.2|6305.2|6311.5|6310.5|6314|6313|6305|6304|442
1620041400000|2021-05-03 11:30:00|6311.7|6310.7|6312.2|6311.2|6315.2|6314.2|6311.7|6310.7|327
1620041700000|2021-05-03 11:35:00|6312.5|6311.5|6310.5|6309.5|6313.7|6312.7|6310.5|6309.5|204
1620042000000|2021-05-03 11:40:00|6311|6310|6304.5|6303.5|6311|6310|6304|6303|291
1620042300000|2021-05-03 11:45:00|6305|6304|6307|6306|6308.5|6307.5|6304|6303|109
1620042600000|2021-05-03 11:50:00|6307.2|6306.2|6311.5|6310.5|6312.5|6311.5|6306.5|6305.5|168
1620042900000|2021-05-03 11:55:00|6311.2|6310.2|6308.7|6307.7|6312|6311|6308.7|6307.7|159
1620043200000|2021-05-03 12:00:00|6308.5|6307.5|6310|6309|6310|6309|6307.7|6306.7|85
1620043500000|2021-05-03 12:05:00|6309.7|6308.7|6308.7|6307.7|6311.5|6310.5|6308.5|6307.5|204
1620043800000|2021-05-03 12:10:00|6309|6308|6308.5|6307.5|6310.2|6309.2|6308.5|6307.5|107
1620044100000|2021-05-03 12:15:00|6308.2|6307.2|6309|6308|6309.5|6308.5|6307.5|6306.5|186
1620044400000|2021-05-03 12:20:00|6309.2|6308.2|6308|6307|6312|6311|6307.5|6306.5|113
1620044700000|2021-05-03 12:25:00|6307.7|6306.7|6305|6304|6308.7|6307.7|6304.7|6303.7|146
1620045000000|2021-05-03 12:30:00|6305.2|6304.2|6302|6301|6305.2|6304.2|6301|6300|156
1620045300000|2021-05-03 12:35:00|6301.7|6300.7|6301.7|6300.7|6302|6301|6298.5|6297.5|230
1620045600000|2021-05-03 12:40:00|6302|6301|6303|6302|6303.2|6302.2|6300|6299|121
1620045900000|2021-05-03 12:45:00|6302.7|6301.7|6301.2|6300.2|6303|6302|6301|6300|113
1620046200000|2021-05-03 12:50:00|6301.5|6300.5|6300.2|6299.2|6304.5|6303.5|6299.7|6298.7|196
1620046500000|2021-05-03 12:55:00|6300|6299|6299.7|6298.7|6300.7|6299.7|6298|6297|84
1620046800000|2021-05-03 13:00:00|6299.5|6298.5|6302.2|6301.2|6304|6303|6299.5|6298.5|127
1620047100000|2021-05-03 13:05:00|6302|6301|6298|6297|6302|6301|6298|6297|154
1620047400000|2021-05-03 13:10:00|6298.2|6297.2|6300.2|6299.2|6300.5|6299.5|6298.2|6297.2|99
1620047700000|2021-05-03 13:15:00|6300|6299|6302|6301|6303.2|6302.2|6300|6299|140
1620048000000|2021-05-03 13:20:00|6301.7|6300.7|6302.5|6301.5|6303|6302|6301.2|6300.2|92
1620048300000|2021-05-03 13:25:00|6302.7|6301.7|6304.2|6303.2|6304.5|6303.5|6301.5|6300.5|202
1620048600000|2021-05-03 13:30:00|6304|6303|6301.5|6300.5|6306.5|6305.5|6298.7|6297.7|428
1620048900000|2021-05-03 13:35:00|6301.2|6300.2|6300.7|6299.7|6303.5|6302.5|6300.2|6299.2|286
1620049200000|2021-05-03 13:40:00|6301|6300|6301.7|6300.7|6304.5|6303.5|6300.5|6299.5|174
1620049500000|2021-05-03 13:45:00|6302|6301|6306.7|6305.7|6306.7|6305.7|6300|6299|256
1620049800000|2021-05-03 13:50:00|6307|6306|6306|6305|6308.2|6307.2|6304|6303|168
1620050100000|2021-05-03 13:55:00|6305.7|6304.7|6306|6305|6308.2|6307.2|6305.7|6304.7|220
1620050400000|2021-05-03 14:00:00|6305.7|6304.7|6300.7|6299.7|6305.7|6304.7|6298.7|6297.7|545
1620050700000|2021-05-03 14:05:00|6300.5|6299.5|6303.2|6302.2|6306.5|6305.5|6299|6298|309
1620051000000|2021-05-03 14:10:00|6303.1|6302.1|6298.6|6297.6|6303.9|6302.9|6298.4|6297.4|366
1620051300000|2021-05-03 14:15:00|6298.9|6297.9|6299.9|6298.9|6303.1|6302.1|6298.9|6297.9|361
1620051600000|2021-05-03 14:20:00|6300.4|6299.4|6296.4|6295.4|6300.9|6299.9|6296.4|6295.4|361
1620051900000|2021-05-03 14:25:00|6296.1|6295.1|6294.1|6293.1|6298.9|6297.9|6292.6|6291.6|572
1620052200000|2021-05-03 14:30:00|6294.4|6293.4|6298.4|6297.4|6298.9|6297.9|6293.4|6292.4|188
1620052500000|2021-05-03 14:35:00|6298.6|6297.6|6299.1|6298.1|6302.6|6301.6|6297.6|6296.6|407
1620052800000|2021-05-03 14:40:00|6298.9|6297.9|6302.4|6301.4|6303.9|6302.9|6298.9|6297.9|237
1620053100000|2021-05-03 14:45:00|6302.1|6301.1|6303.4|6302.4|6305.1|6304.1|6301.9|6300.9|185
1620053400000|2021-05-03 14:50:00|6303.1|6302.1|6299.9|6298.9|6304.4|6303.4|6297.9|6296.9|282
1620053700000|2021-05-03 14:55:00|6300.1|6299.1|6300.1|6299.1|6300.6|6299.6|6298.4|6297.4|128
1620054000000|2021-05-03 15:00:00|6299.9|6298.9|6297.1|6296.1|6300.6|6299.6|6296.9|6295.9|176
1620054300000|2021-05-03 15:05:00|6297.4|6296.4|6301.6|6300.6|6301.6|6300.6|6295.9|6294.9|183
1620054600000|2021-05-03 15:10:00|6301.4|6300.4|6301.4|6300.4|6301.9|6300.9|6298.4|6297.4|262
1620054900000|2021-05-03 15:15:00|6301.1|6300.1|6301.4|6300.4|6302.4|6301.4|6300.4|6299.4|206
1620055200000|2021-05-03 15:20:00|6301.6|6300.6|6302.6|6301.6|6303.4|6302.4|6300.9|6299.9|396
1620055500000|2021-05-03 15:25:00|6302.9|6301.9|6299.9|6298.9|6302.9|6301.9|6298.4|6297.4|939
1620055800000|2021-05-03 15:30:00|6296.9|6294.9|6302.6|6300.6|6303.4|6301.4|6295.9|6293.9|1196
1620056100000|2021-05-03 15:35:00|6303.1|6301.1|6308.4|6306.4|6308.9|6306.9|6303.1|6301.1|760
1620056400000|2021-05-03 15:40:00|6308.6|6306.6|6309.9|6307.9|6309.9|6307.9|6307.6|6305.6|2473
1620056700000|2021-05-03 15:45:00|6309.6|6307.6|6308.1|6306.1|6309.9|6307.9|6307.9|6305.9|69
1620057000000|2021-05-03 15:50:00|6308.4|6306.4|6306.4|6304.4|6308.4|6306.4|6306.1|6304.1|126
1620057300000|2021-05-03 15:55:00|6306.1|6304.1|6308.4|6306.4|6308.9|6306.9|6306.1|6304.1|93
1620057600000|2021-05-03 16:00:00|6308.1|6306.1|6308.4|6306.4|6308.6|6306.6|6307.6|6305.6|44
1620057900000|2021-05-03 16:05:00|6307.9|6305.9|6307.9|6305.9|6308.4|6306.4|6307.4|6305.4|38
1620058200000|2021-05-03 16:10:00|6307.6|6305.6|6308.1|6306.1|6308.4|6306.4|6306.6|6304.6|53
1620058500000|2021-05-03 16:15:00|6307.9|6305.9|6309.9|6307.9|6310.9|6308.9|6307.9|6305.9|107
1620058800000|2021-05-03 16:20:00|6309.6|6307.6|6309.9|6307.9|6310.4|6308.4|6308.4|6306.4|37
1620059100000|2021-05-03 16:25:00|6309.6|6307.6|6311.1|6309.1|6311.4|6309.4|6309.1|6307.1|118
1620059400000|2021-05-03 16:30:00|6310.9|6308.9|6308.9|6306.9|6311.1|6309.1|6307.4|6305.4|46
1620059700000|2021-05-03 16:35:00|6308.6|6306.6|6308.6|6306.6|6309.4|6307.4|6307.6|6305.6|49
1620060000000|2021-05-03 16:40:00|6308.9|6306.9|6308.1|6306.1|6309.4|6307.4|6307.9|6305.9|34
1620060300000|2021-05-03 16:45:00|6307.9|6305.9|6308.9|6306.9|6309.4|6307.4|6307.9|6305.9|53
1620060600000|2021-05-03 16:50:00|6309.4|6307.4|6310.9|6308.9|6310.9|6308.9|6308.1|6306.1|39
1620060900000|2021-05-03 16:55:00|6310.6|6308.6|6309.6|6307.6|6311.9|6309.9|6309.6|6307.6|38
1620061200000|2021-05-03 17:00:00|6309.4|6307.4|6309.9|6307.9|6311.1|6309.1|6309.4|6307.4|19
1620061500000|2021-05-03 17:05:00|6310.1|6308.1|6310.4|6308.4|6311.4|6309.4|6309.9|6307.9|37
1620061800000|2021-05-03 17:10:00|6310.1|6308.1|6311.1|6309.1|6311.4|6309.4|6309.6|6307.6|26
1620062100000|2021-05-03 17:15:00|6310.9|6308.9|6311.4|6309.4|6311.9|6309.9|6310.1|6308.1|16
1620062400000|2021-05-03 17:20:00|6311.6|6309.6|6308.9|6306.9|6312.4|6310.4|6308.9|6306.9|36
1620062700000|2021-05-03 17:25:00|6308.6|6306.6|6309.1|6307.1|6309.9|6307.9|6308.4|6306.4|27
1620063000000|2021-05-03 17:30:00|6308.9|6306.9|6308.9|6306.9|6309.4|6307.4|6307.9|6305.9|22
1620063300000|2021-05-03 17:35:00|6309.1|6307.1|6309.1|6307.1|6309.4|6307.4|6308.4|6306.4|13
1620063600000|2021-05-03 17:40:00|6309.4|6307.4|6308.4|6306.4|6309.9|6307.9|6308.4|6306.4|44
1620063900000|2021-05-03 17:45:00|6308.6|6306.6|6307.6|6305.6|6309.1|6307.1|6307.6|6305.6|21
1620064200000|2021-05-03 17:50:00|6307.4|6305.4|6308.4|6306.4|6308.4|6306.4|6307.4|6305.4|6
1620064500000|2021-05-03 17:55:00|6308.6|6306.6|6309.4|6307.4|6309.4|6307.4|6308.4|6306.4|9
1620064800000|2021-05-03 18:00:00|6309.6|6307.6|6309.4|6307.4|6309.9|6307.9|6309.1|6307.1|10
1620065100000|2021-05-03 18:05:00|6309.9|6307.9|6310.4|6308.4|6310.6|6308.6|6309.4|6307.4|85
1620065400000|2021-05-03 18:10:00|6309.9|6307.9|6310.9|6308.9|6310.9|6308.9|6309.9|6307.9|16
1620065700000|2021-05-03 18:15:00|6310.6|6308.6|6311.6|6309.6|6311.9|6309.9|6310.1|6308.1|27
1620066000000|2021-05-03 18:20:00|6311.9|6309.9|6312.1|6310.1|6312.4|6310.4|6310.9|6308.9|45
1620066300000|2021-05-03 18:25:00|6312.4|6310.4|6313.4|6311.4|6314.4|6312.4|6312.4|6310.4|20
1620066600000|2021-05-03 18:30:00|6313.6|6311.6|6314.9|6312.9|6315.9|6313.9|6313.6|6311.6|43
1620066900000|2021-05-03 18:35:00|6315.1|6313.1|6313.4|6311.4|6315.1|6313.1|6313.4|6311.4|16
1620067200000|2021-05-03 18:40:00|6313.6|6311.6|6314.9|6312.9|6314.9|6312.9|6313.4|6311.4|15
1620067500000|2021-05-03 18:45:00|6315.4|6313.4|6316.4|6314.4|6316.6|6314.6|6315.1|6313.1|30
1620067800000|2021-05-03 18:50:00|6316.6|6314.6|6318.4|6316.4|6318.9|6316.9|6316.6|6314.6|52
1620068100000|2021-05-03 18:55:00|6318.6|6316.6|6318.4|6316.4|6318.9|6316.9|6317.4|6315.4|29
1620068400000|2021-05-03 19:00:00|6318.1|6316.1|6316.4|6314.4|6318.1|6316.1|6315.6|6313.6|43
1620068700000|2021-05-03 19:05:00|6316.6|6314.6|6316.4|6314.4|6317.1|6315.1|6314.9|6312.9|43
1620069000000|2021-05-03 19:10:00|6316.1|6314.1|6315.4|6313.4|6316.4|6314.4|6315.1|6313.1|32
1620069300000|2021-05-03 19:15:00|6315.1|6313.1|6313.4|6311.4|6315.1|6313.1|6312.9|6310.9|64
1620069600000|2021-05-03 19:20:00|6313.1|6311.1|6313.1|6311.1|6313.9|6311.9|6312.9|6310.9|19
1620069900000|2021-05-03 19:25:00|6313.4|6311.4|6313.4|6311.4|6313.9|6311.9|6312.9|6310.9|10
1620070200000|2021-05-03 19:30:00|6313.6|6311.6|6312.1|6310.1|6313.9|6311.9|6310.9|6308.9|86
1620070500000|2021-05-03 19:35:00|6312.4|6310.4|6311.6|6309.6|6312.6|6310.6|6311.4|6309.4|11
1620070800000|2021-05-03 19:40:00|6311.9|6309.9|6312.1|6310.1|6312.6|6310.6|6311.9|6309.9|12
1620071100000|2021-05-03 19:45:00|6312.4|6310.4|6312.9|6310.9|6312.9|6310.9|6312.4|6310.4|23
1620071400000|2021-05-03 19:50:00|6312.6|6310.6|6309.6|6307.6|6312.9|6310.9|6308.9|6306.9|125
1620071700000|2021-05-03 19:55:00|6309.9|6307.9|6315.6|6313.6|6315.9|6313.9|6308.9|6306.9|168
1620072000000|2021-05-03 20:00:00|6316.4|6312.4|6316.6|6312.6|6317|6313|6315.4|6311.4|0
1620072300000|2021-05-03 20:05:00|6316.3|6312.3|6314.9|6310.9|6316.3|6312.3|6314.9|6310.9|0
1620072600000|2021-05-03 20:10:00|6314.7|6310.7|6311.8|6307.8|6314.7|6310.7|6311.1|6307.1|0
1620072900000|2021-05-03 20:15:00|6311.9|6307.9|6312.4|6308.4|6312.4|6308.4|6311.8|6307.8|0
1620073200000|2021-05-03 20:20:00|6312.3|6308.3|6312.1|6308.1|6312.5|6308.5|6312|6308|0
1620073500000|2021-05-03 20:25:00|6312.2|6308.2|6312|6308|6312.2|6308.2|6311.8|6307.8|0
1620073800000|2021-05-03 20:30:00|6311.8|6307.8|6312.5|6308.5|6313.5|6309.5|6311.3|6307.3|0
1620074100000|2021-05-03 20:35:00|6312.9|6308.9|6312.5|6308.5|6313.3|6309.3|6312.2|6308.2|0
1620074400000|2021-05-03 20:40:00|6312.6|6308.6|6313.3|6309.3|6313.3|6309.3|6312.5|6308.5|0
1620074700000|2021-05-03 20:45:00|6313.4|6309.4|6313.9|6309.9|6313.9|6309.9|6313.3|6309.3|0
1620075000000|2021-05-03 20:50:00|6313.6|6309.6|6313.5|6309.5|6313.9|6309.9|6312.9|6308.9|0
1620075300000|2021-05-03 20:55:00|6313.2|6309.2|6313.2|6309.2|6314.2|6310.2|6312.1|6308.1|0
1620075600000|2021-05-03 21:00:00|6313.1|6309.1|6312.2|6308.2|6313.3|6309.3|6312.2|6308.2|0
1620075900000|2021-05-03 21:05:00|6312.9|6308.9|6312.6|6308.6|6312.9|6308.9|6311.3|6307.3|0
1620076200000|2021-05-03 21:10:00|6312.5|6308.5|6312.5|6308.5|6312.8|6308.8|6312.5|6308.5|0
1620076500000|2021-05-03 21:15:00|6312.7|6308.7|6312.5|6308.5|6312.8|6308.8|6312.5|6308.5|0
1620076800000|2021-05-03 21:20:00|6312.7|6308.7|6312.7|6308.7|6312.9|6308.9|6312.4|6308.4|0
1620077100000|2021-05-03 21:25:00|6312.8|6308.8|6312.6|6308.6|6312.9|6308.9|6312.5|6308.5|0
1620077700000|2021-05-03 21:35:00|6312.4|6308.4|6312.3|6308.3|6312.4|6308.4|6312.3|6308.3|0
1620078000000|2021-05-03 21:40:00|6312.6|6308.6|6312.6|6308.6|6312.6|6308.6|6312.6|6308.6|0
1620078300000|2021-05-03 21:45:00|6312.3|6308.3|6312.2|6308.2|6312.3|6308.3|6312|6308|0
1620078600000|2021-05-03 21:50:00|6312.3|6308.3|6312.4|6308.4|6312.4|6308.4|6312.3|6308.3|0
1620078900000|2021-05-03 21:55:00|6312.5|6308.5|6312.5|6308.5|6312.5|6308.5|6312.4|6308.4|0
1620079200000|2021-05-03 22:00:00|6312.7|6308.7|6312.7|6308.7|6315.3|6311.3|6312|6308|0
1620079500000|2021-05-03 22:05:00|6312.8|6308.8|6313|6309|6314|6310|6312.7|6308.7|0
1620079800000|2021-05-03 22:10:00|6312.7|6308.7|6313|6309|6313.4|6309.4|6312|6308|0
1620080100000|2021-05-03 22:15:00|6312.7|6308.7|6313.1|6309.1|6313.4|6309.4|6312|6308|0
1620080400000|2021-05-03 22:20:00|6313.2|6309.2|6312.7|6308.7|6313.4|6309.4|6312.7|6308.7|0
1620080700000|2021-05-03 22:25:00|6312.6|6308.6|6312.7|6308.7|6313.1|6309.1|6312.4|6308.4|0
1620081000000|2021-05-03 22:30:00|6312.8|6308.8|6313.4|6309.4|6313.7|6309.7|6312.7|6308.7|0
1620081300000|2021-05-03 22:35:00|6313.3|6309.3|6312.4|6308.4|6313.3|6309.3|6312|6308|0
1620081600000|2021-05-03 22:40:00|6312.5|6308.5|6312.7|6308.7|6312.7|6308.7|6312.4|6308.4|0
1620081900000|2021-05-03 22:45:00|6312.8|6308.8|6313|6309|6313|6309|6312.7|6308.7|0
1620082200000|2021-05-03 22:50:00|6312.9|6308.9|6313.4|6309.4|6313.7|6309.7|6312.7|6308.7|0
1620082500000|2021-05-03 22:55:00|6313.3|6309.3|6312.7|6308.7|6313.3|6309.3|6312.6|6308.6|0
1620082800000|2021-05-03 23:00:00|6312.8|6308.8|6312.7|6308.7|6312.9|6308.9|6312.7|6308.7|0
1620083100000|2021-05-03 23:05:00|6312.4|6308.4|6311|6307|6312.4|6308.4|6310.1|6306.1|0
1620083400000|2021-05-03 23:10:00|6311.2|6307.2|6307.5|6303.5|6311.3|6307.3|6307.2|6303.2|0
1620083700000|2021-05-03 23:15:00|6307|6304|6306.4|6303.4|6307|6304|6304.7|6301.7|0
1620084000000|2021-05-03 23:20:00|6306.1|6303.1|6303.5|6300.5|6306.1|6303.1|6302.5|6299.5|0
1620084300000|2021-05-03 23:25:00|6303.9|6300.9|6304.3|6301.3|6304.6|6301.6|6302.8|6299.8|0
1620084600000|2021-05-03 23:30:00|6304.2|6301.2|6304|6301|6304.2|6301.2|6302.6|6299.6|0
1620084900000|2021-05-03 23:35:00|6303.9|6300.9|6305|6302|6305|6302|6303.7|6300.7|0
1620085200000|2021-05-03 23:40:00|6304.9|6301.9|6304.4|6301.4|6304.9|6301.9|6304.3|6301.3|0
1620085500000|2021-05-03 23:45:00|6304.3|6301.3|6304|6301|6304.7|6301.7|6304|6301|0
1620085800000|2021-05-03 23:50:00|6304.1|6301.1|6303|6300|6304.3|6301.3|6303|6300|0
1620086100000|2021-05-03 23:55:00|6302.9|6299.9|6303.7|6300.7|6303.9|6300.9|6302.8|6299.8|0
1620086400000|2021-05-04 00:00:00|6303.6|6300.6|6305|6302|6306.1|6303.1|6303|6300|0
1620086700000|2021-05-04 00:05:00|6304.7|6301.7|6301.8|6298.8|6305|6302|6300.7|6297.7|0
1620087000000|2021-05-04 00:10:00|6301.9|6298.9|6303.7|6300.7|6304.3|6301.3|6301.8|6298.8|0
1620087300000|2021-05-04 00:15:00|6303.6|6300.6|6302.2|6299.2|6305.7|6302.7|6301.5|6298.5|0
1620087600000|2021-05-04 00:20:00|6302.5|6299.5|6300|6297|6302.9|6299.9|6299.9|6296.9|0
1620087900000|2021-05-04 00:25:00|6300.3|6297.3|6296.8|6293.8|6301.5|6298.5|6296.6|6293.6|0
1620088200000|2021-05-04 00:30:00|6296.9|6293.9|6296.8|6293.8|6298.3|6295.3|6296.8|6293.8|0
1620088500000|2021-05-04 00:35:00|6296.9|6293.9|6299.8|6296.8|6299.9|6296.9|6296.8|6293.8|0
1620088800000|2021-05-04 00:40:00|6299.9|6296.9|6299.8|6296.8|6299.9|6296.9|6299.8|6296.8|0
1620089100000|2021-05-04 00:45:00|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6298.4|6295.4|0
1620089400000|2021-05-04 00:50:00|6299.8|6296.8|6298.5|6295.5|6299.9|6296.9|6298.4|6295.4|0
1620089700000|2021-05-04 00:55:00|6298.7|6295.7|6298.5|6295.5|6299.9|6296.9|6298.4|6295.4|0
1620090000000|2021-05-04 01:00:00|6298.4|6295.4|6298.4|6295.4|6298.5|6295.5|6296.9|6293.9|0
1620090300000|2021-05-04 01:05:00|6298.6|6295.6|6297.1|6294.1|6298.7|6295.7|6297.1|6294.1|0
1620090600000|2021-05-04 01:10:00|6297.2|6294.2|6297.1|6294.1|6298.6|6295.6|6295.6|6292.6|0
1620090900000|2021-05-04 01:15:00|6296.8|6293.8|6295.5|6292.5|6297.1|6294.1|6295.5|6292.5|0
1620091200000|2021-05-04 01:20:00|6295|6292|6291.1|6288.1|6295|6292|6291.1|6288.1|0
1620091500000|2021-05-04 01:25:00|6291|6288|6291.9|6288.9|6292.6|6289.6|6289.6|6286.6|0
1620091800000|2021-05-04 01:30:00|6291.6|6288.6|6295.6|6292.6|6295.6|6292.6|6291.1|6288.1|0
1620092100000|2021-05-04 01:35:00|6295.3|6292.3|6292.7|6289.7|6295.3|6292.3|6292.7|6289.7|0
1620092400000|2021-05-04 01:40:00|6293|6290|6291.2|6288.2|6293.4|6290.4|6290.4|6287.4|0
1620092700000|2021-05-04 01:45:00|6290.9|6287.9|6292.3|6289.3|6292.7|6289.7|6289.7|6286.7|0
1620093000000|2021-05-04 01:50:00|6291.9|6288.9|6291.5|6288.5|6292.6|6289.6|6291.2|6288.2|0
1620093300000|2021-05-04 01:55:00|6291.4|6288.4|6291.4|6288.4|6291.5|6288.5|6290|6287|0
1620093600000|2021-05-04 02:00:00|6290.9|6287.9|6292.2|6289.2|6292.9|6289.9|6289.9|6286.9|0
1620093900000|2021-05-04 02:05:00|6291.9|6288.9|6291.5|6288.5|6293|6290|6291.4|6288.4|0
1620094200000|2021-05-04 02:10:00|6291.6|6288.6|6291.5|6288.5|6291.6|6288.6|6291.5|6288.5|0
1620094500000|2021-05-04 02:15:00|6291.2|6288.2|6290.3|6287.3|6291.2|6288.2|6290|6287|0
1620094800000|2021-05-04 02:20:00|6290.9|6287.9|6290.2|6287.2|6291.7|6288.7|6288.6|6285.6|0
1620095100000|2021-05-04 02:25:00|6290.3|6287.3|6291.9|6288.9|6291.9|6288.9|6290.2|6287.2|0
1620095400000|2021-05-04 02:30:00|6291.8|6288.8|6292|6289|6292|6289|6290.4|6287.4|0
1620095700000|2021-05-04 02:35:00|6292.3|6289.3|6291|6288|6292.3|6289.3|6290.8|6287.8|0
1620096000000|2021-05-04 02:40:00|6291.1|6288.1|6291.4|6288.4|6292.5|6289.5|6289.5|6286.5|0
1620096300000|2021-05-04 02:45:00|6291.2|6288.2|6292.9|6289.9|6292.9|6289.9|6290|6287|0
1620096600000|2021-05-04 02:50:00|6293|6290|6292.9|6289.9|6293|6290|6292.9|6289.9|0
1620096900000|2021-05-04 02:55:00|6293|6290|6294.5|6291.5|6294.5|6291.5|6293|6290|0
1620097200000|2021-05-04 03:00:00|6294.4|6291.4|6294.4|6291.4|6294.5|6291.5|6293.6|6290.6|0
1620097500000|2021-05-04 03:05:00|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1620097800000|2021-05-04 03:10:00|6294.2|6291.2|6293|6290|6294.5|6291.5|6293|6290|0
1620098100000|2021-05-04 03:15:00|6292.9|6289.9|6291.4|6288.4|6292.9|6289.9|6291.4|6288.4|0
1620098400000|2021-05-04 03:20:00|6290.8|6287.8|6291.4|6288.4|6291.5|6288.5|6289.9|6286.9|0
1620098700000|2021-05-04 03:25:00|6291.5|6288.5|6294.4|6291.4|6294.5|6291.5|6291.4|6288.4|0
1620099000000|2021-05-04 03:30:00|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6293.7|6290.7|0
1620099300000|2021-05-04 03:35:00|6295|6292|6295.9|6292.9|6295.9|6292.9|6295|6292|0
1620099600000|2021-05-04 03:40:00|6296|6293|6297.4|6294.4|6297.4|6294.4|6296|6293|0
1620099900000|2021-05-04 03:45:00|6297.5|6294.5|6295.9|6292.9|6297.5|6294.5|6295.9|6292.9|0
1620100200000|2021-05-04 03:50:00|6295.8|6292.8|6296|6293|6297.4|6294.4|6295.8|6292.8|0
1620100800000|2021-05-04 04:00:00|6296.1|6293.1|6296.1|6293.1|6296.1|6293.1|6296|6293|0
1620101100000|2021-05-04 04:05:00|6296|6293|6296.1|6293.1|6296.1|6293.1|6294.5|6291.5|0
1620101400000|2021-05-04 04:10:00|6296.2|6293.2|6296.1|6293.1|6297.6|6294.6|6296.1|6293.1|0
1620101700000|2021-05-04 04:15:00|6295.8|6292.8|6296.1|6293.1|6296.1|6293.1|6295.4|6292.4|0
1620102000000|2021-05-04 04:20:00|6296.2|6293.2|6297.3|6294.3|6297.3|6294.3|6296.2|6293.2|0
1620102300000|2021-05-04 04:25:00|6296.6|6293.6|6295.8|6292.8|6297.2|6294.2|6295.8|6292.8|0
1620102600000|2021-05-04 04:30:00|6296.4|6293.4|6297.3|6294.3|6298|6295|6296.4|6293.4|0
1620102900000|2021-05-04 04:35:00|6297.2|6294.2|6295.8|6292.8|6297.3|6294.3|6295.8|6292.8|0
1620103200000|2021-05-04 04:40:00|6295.9|6292.9|6297.4|6294.4|6297.4|6294.4|6295.8|6292.8|0
1620103500000|2021-05-04 04:45:00|6297.1|6294.1|6297.5|6294.5|6297.5|6294.5|6295.9|6292.9|0
1620103800000|2021-05-04 04:50:00|6296.9|6293.9|6296|6293|6296.9|6293.9|6296|6293|0
1620104100000|2021-05-04 04:55:00|6296.3|6293.3|6297.4|6294.4|6297.5|6294.5|6296|6293|0
1620104400000|2021-05-04 05:00:00|6297.2|6294.2|6297.6|6294.6|6297.6|6294.6|6296|6293|0
1620104700000|2021-05-04 05:05:00|6297.7|6294.7|6297.7|6294.7|6299.1|6296.1|6297.6|6294.6|0
1620105000000|2021-05-04 05:10:00|6297.6|6294.6|6293.9|6290.9|6297.6|6294.6|6293.8|6290.8|0
1620105300000|2021-05-04 05:15:00|6295.3|6292.3|6295.4|6292.4|6295.4|6292.4|6293.9|6290.9|0
1620105600000|2021-05-04 05:20:00|6295.3|6292.3|6295.3|6292.3|6295.4|6292.4|6295.3|6292.3|0
1620105900000|2021-05-04 05:25:00|6294.8|6291.8|6295.5|6292.5|6295.5|6292.5|6293.8|6290.8|0
1620106200000|2021-05-04 05:30:00|6295.7|6292.7|6294.2|6291.2|6296.2|6293.2|6294.2|6291.2|0
1620106500000|2021-05-04 05:35:00|6294.5|6291.5|6294.7|6291.7|6295.7|6292.7|6294.2|6291.2|0
1620106800000|2021-05-04 05:40:00|6294.8|6291.8|6299.7|6296.7|6299.8|6296.8|6294.8|6291.8|0
1620107100000|2021-05-04 05:45:00|6299|6296|6299.9|6296.9|6299.9|6296.9|6298.3|6295.3|0
1620107400000|2021-05-04 05:50:00|6299.8|6296.8|6302.6|6299.6|6302.7|6299.7|6299.8|6296.8|0
1620107700000|2021-05-04 05:55:00|6302.7|6299.7|6304|6301|6304.1|6301.1|6302.6|6299.6|0
1620108000000|2021-05-04 06:00:00|6303.3|6300.3|6308.9|6306.9|6308.9|6306.9|6301.3|6297.3|246
1620108300000|2021-05-04 06:05:00|6310.1|6308.1|6312.4|6310.4|6313.1|6311.1|6309.4|6307.4|116
1620108600000|2021-05-04 06:10:00|6312.1|6310.1|6310.4|6308.4|6313.1|6311.1|6309.4|6307.4|85
1620108900000|2021-05-04 06:15:00|6310.6|6308.6|6307.9|6305.9|6310.6|6308.6|6307.9|6305.9|65
1620109200000|2021-05-04 06:20:00|6307.4|6305.4|6305.6|6303.6|6307.9|6305.9|6304.9|6302.9|94
1620109500000|2021-05-04 06:25:00|6305.4|6303.4|6306.1|6304.1|6307.9|6305.9|6305.1|6303.1|36
1620109800000|2021-05-04 06:30:00|6306.4|6304.4|6304.9|6302.9|6306.4|6304.4|6304.4|6302.4|61
1620110100000|2021-05-04 06:35:00|6305.1|6303.1|6305.4|6303.4|6305.9|6303.9|6304.9|6302.9|37
1620110400000|2021-05-04 06:40:00|6305.1|6303.1|6304.6|6302.6|6305.4|6303.4|6302.9|6300.9|79
1620110700000|2021-05-04 06:45:00|6304.9|6302.9|6303.9|6301.9|6305.6|6303.6|6303.4|6301.4|55
1620111000000|2021-05-04 06:50:00|6304.1|6302.1|6304.1|6302.1|6304.6|6302.6|6303.4|6301.4|29
1620111300000|2021-05-04 06:55:00|6303.9|6301.9|6312.4|6310.4|6312.4|6310.4|6303.9|6301.9|320
1620111600000|2021-05-04 07:00:00|6311.9|6310.9|6318.4|6317.4|6326.9|6325.9|6310.4|6309.4|2317
1620111900000|2021-05-04 07:05:00|6318.1|6317.1|6331.9|6330.9|6332.4|6331.4|6314.6|6313.6|1141
1620112200000|2021-05-04 07:10:00|6332.1|6331.1|6341.4|6340.4|6341.9|6340.9|6329.9|6328.9|1094
1620112500000|2021-05-04 07:15:00|6341.1|6340.1|6338.4|6337.4|6345.4|6344.4|6337.1|6336.1|1300
1620112800000|2021-05-04 07:20:00|6338.6|6337.6|6331.9|6330.9|6341.9|6340.9|6329.9|6328.9|791
1620113100000|2021-05-04 07:25:00|6331.6|6330.6|6335.4|6334.4|6335.6|6334.6|6325.9|6324.9|792
1620113400000|2021-05-04 07:30:00|6335.1|6334.1|6326.1|6325.1|6335.4|6334.4|6326.1|6325.1|978
1620113700000|2021-05-04 07:35:00|6325.9|6324.9|6319.1|6318.1|6327.4|6326.4|6317.9|6316.9|966
1620114000000|2021-05-04 07:40:00|6319.4|6318.4|6316.4|6315.4|6319.7|6318.7|6313.7|6312.7|873
1620114300000|2021-05-04 07:45:00|6316.2|6315.2|6315.9|6314.9|6316.2|6315.2|6312.2|6311.2|697
1620114600000|2021-05-04 07:50:00|6316.2|6315.2|6319.2|6318.2|6320.2|6319.2|6312.7|6311.7|534
1620114900000|2021-05-04 07:55:00|6318.9|6317.9|6321.7|6320.7|6322.7|6321.7|6317.9|6316.9|348
1620115200000|2021-05-04 08:00:00|6321.9|6320.9|6319.4|6318.4|6322.4|6321.4|6314.4|6313.4|469
1620115500000|2021-05-04 08:05:00|6319.2|6318.2|6319.2|6318.2|6322.7|6321.7|6317.7|6316.7|316
1620115800000|2021-05-04 08:10:00|6319.4|6318.4|6314.2|6313.2|6320.4|6319.4|6313.9|6312.9|231
1620116100000|2021-05-04 08:15:00|6314.4|6313.4|6316.7|6315.7|6317.4|6316.4|6311.9|6310.9|292
1620116400000|2021-05-04 08:20:00|6316.4|6315.4|6322.9|6321.9|6323.2|6322.2|6315.7|6314.7|288
1620116700000|2021-05-04 08:25:00|6322.7|6321.7|6321.4|6320.4|6322.9|6321.9|6320.7|6319.7|266
1620117000000|2021-05-04 08:30:00|6321.2|6320.2|6317.7|6316.7|6322.7|6321.7|6317.7|6316.7|747
1620117300000|2021-05-04 08:35:00|6317.9|6316.9|6315.2|6314.2|6320.2|6319.2|6313.2|6312.2|337
1620117600000|2021-05-04 08:40:00|6315.4|6314.4|6314.9|6313.9|6317.2|6316.2|6311.9|6310.9|317
1620117900000|2021-05-04 08:45:00|6315.2|6314.2|6317.7|6316.7|6319.7|6318.7|6315.2|6314.2|220
1620118200000|2021-05-04 08:50:00|6317.9|6316.9|6322.4|6321.4|6323.2|6322.2|6317.9|6316.9|278
1620118500000|2021-05-04 08:55:00|6322.7|6321.7|6325.2|6324.2|6326.7|6325.7|6322.7|6321.7|390
1620118800000|2021-05-04 09:00:00|6324.2|6323.2|6319.4|6318.4|6326.2|6325.2|6319.2|6318.2|207
1620119100000|2021-05-04 09:05:00|6319.7|6318.7|6319.9|6318.9|6322.4|6321.4|6318.2|6317.2|210
1620119400000|2021-05-04 09:10:00|6319.7|6318.7|6322.7|6321.7|6323.7|6322.7|6317.7|6316.7|219
1620119700000|2021-05-04 09:15:00|6322.4|6321.4|6317.9|6316.9|6322.4|6321.4|6314.9|6313.9|312
1620120000000|2021-05-04 09:20:00|6318.2|6317.2|6318.2|6317.2|6319.2|6318.2|6315.2|6314.2|272
1620120300000|2021-05-04 09:25:00|6318.4|6317.4|6317.4|6316.4|6319.2|6318.2|6315.9|6314.9|159
1620120600000|2021-05-04 09:30:00|6317.7|6316.7|6320.9|6319.9|6321.7|6320.7|6317.2|6316.2|273
1620120900000|2021-05-04 09:35:00|6321.2|6320.2|6326.2|6325.2|6326.7|6325.7|6321.2|6320.2|196
1620121200000|2021-05-04 09:40:00|6325.9|6324.9|6327.9|6326.9|6330.4|6329.4|6325.7|6324.7|252
1620121500000|2021-05-04 09:45:00|6327.7|6326.7|6328.4|6327.4|6329.7|6328.7|6325.7|6324.7|110
1620121800000|2021-05-04 09:50:00|6328.7|6327.7|6332.2|6331.2|6333.7|6332.7|6328.7|6327.7|249
1620122100000|2021-05-04 09:55:00|6332.4|6331.4|6333.4|6332.4|6334.7|6333.7|6332.4|6331.4|180
1620122400000|2021-05-04 10:00:00|6333.2|6332.2|6335.9|6334.9|6337.2|6336.2|6333.2|6332.2|314
1620122700000|2021-05-04 10:05:00|6336.2|6335.2|6337.2|6336.2|6339.7|6338.7|6335.7|6334.7|298
1620123000000|2021-05-04 10:10:00|6337.4|6336.4|6340.7|6339.7|6340.7|6339.7|6336.4|6335.4|212
1620123300000|2021-05-04 10:15:00|6340.9|6339.9|6339.7|6338.7|6344.2|6343.2|6338.7|6337.7|384
1620123600000|2021-05-04 10:20:00|6339.9|6338.9|6341.2|6340.2|6342.7|6341.7|6339.7|6338.7|387
1620123900000|2021-05-04 10:25:00|6341.4|6340.4|6343.2|6342.2|6344.2|6343.2|6340.7|6339.7|203
1620124200000|2021-05-04 10:30:00|6343.4|6342.4|6345.4|6344.4|6346.4|6345.4|6342.7|6341.7|499
1620124500000|2021-05-04 10:35:00|6345.7|6344.7|6343.7|6342.7|6347.2|6346.2|6343.7|6342.7|307
1620124800000|2021-05-04 10:40:00|6343.9|6342.9|6340.2|6339.2|6344.2|6343.2|6339.7|6338.7|218
1620125100000|2021-05-04 10:45:00|6340.4|6339.4|6340.2|6339.2|6341.2|6340.2|6338.2|6337.2|128
1620125400000|2021-05-04 10:50:00|6340.4|6339.4|6345.7|6344.7|6346.9|6345.9|6340.4|6339.4|167
1620125700000|2021-05-04 10:55:00|6345.9|6344.9|6354.2|6353.2|6354.9|6353.9|6345.9|6344.9|747
1620126000000|2021-05-04 11:00:00|6354.4|6353.4|6355.9|6354.9|6357.7|6356.7|6353.4|6352.4|409
1620126300000|2021-05-04 11:05:00|6356.2|6355.2|6354.9|6353.9|6356.7|6355.7|6354.2|6353.2|191
1620126600000|2021-05-04 11:10:00|6355.2|6354.2|6355.2|6354.2|6356.9|6355.9|6354.7|6353.7|238
1620126900000|2021-05-04 11:15:00|6354.9|6353.9|6353.9|6352.9|6355.2|6354.2|6353.2|6352.2|233
1620127200000|2021-05-04 11:20:00|6353.7|6352.7|6351.9|6350.9|6356.4|6355.4|6351.4|6350.4|290
1620127500000|2021-05-04 11:25:00|6352.2|6351.2|6353.7|6352.7|6355.2|6354.2|6352.2|6351.2|174
1620127800000|2021-05-04 11:30:00|6353.9|6352.9|6344.4|6343.4|6353.9|6352.9|6344.2|6343.2|554
1620128100000|2021-05-04 11:35:00|6344.2|6343.2|6334.2|6333.2|6344.7|6343.7|6334.2|6333.2|599
1620128400000|2021-05-04 11:40:00|6333.9|6332.9|6315.7|6314.7|6333.9|6332.9|6304.9|6303.9|3759
1620128700000|2021-05-04 11:45:00|6314.9|6313.9|6308.2|6307.2|6315.9|6314.9|6302.7|6301.7|1093
1620129000000|2021-05-04 11:50:00|6307.7|6306.7|6315.2|6314.2|6317.9|6316.9|6304.9|6303.9|846
1620129300000|2021-05-04 11:55:00|6314.9|6313.9|6306.9|6305.9|6314.9|6313.9|6306.7|6305.7|362
1620129600000|2021-05-04 12:00:00|6306.7|6305.7|6306.4|6305.4|6308.7|6307.7|6303.2|6302.2|363
1620129900000|2021-05-04 12:05:00|6306.2|6305.2|6299.2|6298.2|6306.7|6305.7|6298.2|6297.2|449
1620130200000|2021-05-04 12:10:00|6299.4|6298.4|6290.7|6289.7|6299.9|6298.9|6289.2|6288.2|1132
1620130500000|2021-05-04 12:15:00|6289.4|6288.4|6287.7|6286.7|6292.7|6291.7|6285.7|6284.7|848
1620130800000|2021-05-04 12:20:00|6287.4|6286.4|6283.9|6282.9|6287.9|6286.9|6280.9|6279.9|555
1620131100000|2021-05-04 12:25:00|6283.7|6282.7|6283.9|6282.9|6284.2|6283.2|6277.4|6276.4|638
1620131400000|2021-05-04 12:30:00|6283.2|6282.2|6293.2|6292.2|6293.7|6292.7|6281.9|6280.9|768
1620131700000|2021-05-04 12:35:00|6292.9|6291.9|6289.2|6288.2|6293.4|6292.4|6285.2|6284.2|499
1620132000000|2021-05-04 12:40:00|6289.4|6288.4|6282.4|6281.4|6289.4|6288.4|6281.7|6280.7|404
1620132300000|2021-05-04 12:45:00|6282.7|6281.7|6283.7|6282.7|6284.2|6283.2|6278.2|6277.2|510
1620132600000|2021-05-04 12:50:00|6283.4|6282.4|6280.4|6279.4|6283.7|6282.7|6279.2|6278.2|439
1620132900000|2021-05-04 12:55:00|6280.2|6279.2|6276.7|6275.7|6280.7|6279.7|6276.7|6275.7|385
1620133200000|2021-05-04 13:00:00|6276.4|6275.4|6273.2|6272.2|6278.2|6277.2|6272.2|6271.2|502
1620133500000|2021-05-04 13:05:00|6273.4|6272.4|6269.7|6268.7|6273.7|6272.7|6265.2|6264.2|670
1620133800000|2021-05-04 13:10:00|6269.9|6268.9|6275.4|6274.4|6275.7|6274.7|6269.4|6268.4|359
1620134100000|2021-05-04 13:15:00|6275.2|6274.2|6272.2|6271.2|6276.4|6275.4|6271.2|6270.2|383
1620134400000|2021-05-04 13:20:00|6271.9|6270.9|6269.7|6268.7|6274.2|6273.2|6268.7|6267.7|512
1620134700000|2021-05-04 13:25:00|6269.9|6268.9|6284.2|6283.2|6284.2|6283.2|6269.7|6268.7|497
1620135000000|2021-05-04 13:30:00|6283.9|6282.9|6297.4|6296.4|6298.2|6297.2|6283.7|6282.7|1588
1620135300000|2021-05-04 13:35:00|6296.9|6295.9|6300.2|6299.2|6302.2|6301.2|6296.4|6295.4|977
1620135600000|2021-05-04 13:40:00|6299.7|6298.7|6284.4|6283.4|6301.2|6300.2|6284.4|6283.4|1251
1620135900000|2021-05-04 13:45:00|6284.2|6283.2|6268.2|6267.2|6284.7|6283.7|6267.2|6266.2|1082
1620136200000|2021-05-04 13:50:00|6268.4|6267.4|6263.9|6262.9|6268.7|6267.7|6260.4|6259.4|1043
1620136500000|2021-05-04 13:55:00|6263.7|6262.7|6264.9|6263.9|6268.2|6267.2|6258.7|6257.7|858
1620136800000|2021-05-04 14:00:00|6264.4|6263.4|6258.7|6257.7|6264.7|6263.7|6256.4|6255.4|1232
1620137100000|2021-05-04 14:05:00|6258.9|6257.9|6261.4|6260.4|6264.9|6263.9|6253.2|6252.2|1477
1620137400000|2021-05-04 14:10:00|6261.2|6260.2|6253.7|6252.7|6261.2|6260.2|6249.9|6248.9|902
1620137700000|2021-05-04 14:15:00|6253.4|6252.4|6269.9|6268.9|6270.7|6269.7|6247.7|6246.7|1082
1620138000000|2021-05-04 14:20:00|6269.7|6268.7|6266.4|6265.4|6270.2|6269.2|6263.9|6262.9|816
1620138300000|2021-05-04 14:25:00|6266.2|6265.2|6265.4|6264.4|6271.4|6270.4|6264.9|6263.9|773
1620138600000|2021-05-04 14:30:00|6265.7|6264.7|6256.9|6255.9|6266.4|6265.4|6256.7|6255.7|639
1620138900000|2021-05-04 14:35:00|6257.2|6256.2|6272.2|6271.2|6272.2|6271.2|6256.4|6255.4|571
1620139200000|2021-05-04 14:40:00|6272.4|6271.4|6269.9|6268.9|6274.7|6273.7|6269.2|6268.2|609
1620139500000|2021-05-04 14:45:00|6270.2|6269.2|6264.2|6263.2|6271.4|6270.4|6259.9|6258.9|520
1620139800000|2021-05-04 14:50:00|6263.9|6262.9|6258.4|6257.4|6263.9|6262.9|6256.2|6255.2|674
1620140100000|2021-05-04 14:55:00|6258.2|6257.2|6256.2|6255.2|6260.7|6259.7|6255.7|6254.7|436
1620140400000|2021-05-04 15:00:00|6255.9|6254.9|6261.4|6260.4|6264.4|6263.4|6251.7|6250.7|1012
1620140700000|2021-05-04 15:05:00|6261.7|6260.7|6263.4|6262.4|6264.4|6263.4|6253.9|6252.9|631
1620141000000|2021-05-04 15:10:00|6263.2|6262.2|6248.4|6247.4|6263.7|6262.7|6248.4|6247.4|1054
1620141300000|2021-05-04 15:15:00|6248.2|6247.2|6255.2|6254.2|6255.2|6254.2|6246.7|6245.7|917
1620141600000|2021-05-04 15:20:00|6254.9|6253.9|6247.7|6246.7|6255.2|6254.2|6247.7|6246.7|1612
1620141900000|2021-05-04 15:25:00|6247.4|6246.4|6240.2|6239.2|6247.7|6246.7|6238.4|6237.4|2183
1620142200000|2021-05-04 15:30:00|6224.5|6223.5|6234|6232|6236.5|6234.5|6224.5|6223|3264
1620142500000|2021-05-04 15:35:00|6234.5|6232.5|6237.5|6235.5|6237.5|6235.5|6233|6231|1734
1620142800000|2021-05-04 15:40:00|6237|6235|6232.7|6230.7|6237.5|6235.5|6232.5|6230.5|473
1620143100000|2021-05-04 15:45:00|6233|6231|6227.2|6225.2|6233.2|6231.2|6225|6223|226
1620143400000|2021-05-04 15:50:00|6227.5|6225.5|6226.2|6224.2|6229|6227|6224.2|6222.2|279
1620143700000|2021-05-04 15:55:00|6226.5|6224.5|6228.2|6226.2|6229.5|6227.5|6225|6223|1228
1620144000000|2021-05-04 16:00:00|6228|6226|6234|6232|6235.7|6233.7|6227.5|6225.5|264
1620144300000|2021-05-04 16:05:00|6234.2|6232.2|6238|6236|6238|6236|6231.7|6229.7|175
1620144600000|2021-05-04 16:10:00|6238.5|6236.5|6241.5|6239.5|6243|6241|6238.5|6236.5|143
1620144900000|2021-05-04 16:15:00|6241.2|6239.2|6243.5|6241.5|6243.7|6241.7|6240|6238|119
1620145200000|2021-05-04 16:20:00|6243.2|6241.2|6238|6236|6244.5|6242.5|6237.5|6235.5|207
1620145500000|2021-05-04 16:25:00|6237.7|6235.7|6237|6235|6241|6239|6236.2|6234.2|291
1620145800000|2021-05-04 16:30:00|6236.7|6234.7|6234|6232|6239.2|6237.2|6233.7|6231.7|216
1620146100000|2021-05-04 16:35:00|6233.7|6231.7|6235.7|6233.7|6239.2|6237.2|6233.7|6231.7|115
1620146400000|2021-05-04 16:40:00|6236|6234|6231.7|6229.7|6236|6234|6231.2|6229.2|81
1620146700000|2021-05-04 16:45:00|6232|6230|6233.7|6231.7|6235|6233|6230|6228|120
1620147000000|2021-05-04 16:50:00|6233.5|6231.5|6235.7|6233.7|6238|6236|6233|6231|78
1620147300000|2021-05-04 16:55:00|6235.5|6233.5|6233|6231|6236.2|6234.2|6232.7|6230.7|112
1620147600000|2021-05-04 17:00:00|6232.7|6230.7|6237.7|6235.7|6239|6237|6230.5|6228.5|105
1620147900000|2021-05-04 17:05:00|6237.5|6235.5|6237.7|6235.7|6240.2|6238.2|6234.7|6232.7|55
1620148200000|2021-05-04 17:10:00|6237.5|6235.5|6242.2|6240.2|6242.2|6240.2|6237|6235|129
1620148500000|2021-05-04 17:15:00|6242|6240|6240.2|6238.2|6244|6242|6238|6236|117
1620148800000|2021-05-04 17:20:00|6240.5|6238.5|6242.5|6240.5|6244.5|6242.5|6240.2|6238.2|86
1620149100000|2021-05-04 17:25:00|6242.7|6240.7|6246|6244|6246.5|6244.5|6241.7|6239.7|148
1620149400000|2021-05-04 17:30:00|6246.2|6244.2|6245.5|6243.5|6246.5|6244.5|6242.2|6240.2|79
1620149700000|2021-05-04 17:35:00|6245.7|6243.7|6246.7|6244.7|6247.7|6245.7|6245.5|6243.5|68
1620150000000|2021-05-04 17:40:00|6247|6245|6243.7|6241.7|6247|6245|6242.7|6240.7|55
1620150300000|2021-05-04 17:45:00|6243.5|6241.5|6242.5|6240.5|6246|6244|6240.7|6238.7|255
1620150600000|2021-05-04 17:50:00|6242.2|6240.2|6239.2|6237.2|6242.7|6240.7|6238.2|6236.2|37
1620150900000|2021-05-04 17:55:00|6239|6237|6241|6239|6243|6241|6238.7|6236.7|91
1620151200000|2021-05-04 18:00:00|6241.2|6239.2|6242.7|6240.7|6242.7|6240.7|6239.2|6237.2|88
1620151500000|2021-05-04 18:05:00|6242.5|6240.5|6245.2|6243.2|6245.5|6243.5|6241.2|6239.2|91
1620151800000|2021-05-04 18:10:00|6245.5|6243.5|6249.5|6247.5|6249.5|6247.5|6245|6243|66
1620152100000|2021-05-04 18:15:00|6249.7|6247.7|6246.5|6244.5|6250.7|6248.7|6246.5|6244.5|139
1620152400000|2021-05-04 18:20:00|6246.7|6244.7|6246.2|6244.2|6247.5|6245.5|6244|6242|164
1620152700000|2021-05-04 18:25:00|6246|6244|6244.7|6242.7|6246.5|6244.5|6242.2|6240.2|57
1620153000000|2021-05-04 18:30:00|6244.5|6242.5|6248|6246|6248.5|6246.5|6244|6242|40
1620153300000|2021-05-04 18:35:00|6248.2|6246.2|6248.7|6246.7|6250.7|6248.7|6247.5|6245.5|72
1620153600000|2021-05-04 18:40:00|6248|6246|6249.5|6247.5|6250.2|6248.2|6246.5|6244.5|76
1620153900000|2021-05-04 18:45:00|6249.2|6247.2|6249.7|6247.7|6251.2|6249.2|6249|6247|65
1620154200000|2021-05-04 18:50:00|6250|6248|6249.5|6247.5|6251|6249|6249.2|6247.2|105
1620154500000|2021-05-04 18:55:00|6249.7|6247.7|6248.5|6246.5|6251.5|6249.5|6248|6246|63
1620154800000|2021-05-04 19:00:00|6248.2|6246.2|6248.7|6246.7|6250.2|6248.2|6243.2|6241.2|93
1620155100000|2021-05-04 19:05:00|6249|6247|6247.7|6245.7|6249.5|6247.5|6245.7|6243.7|47
1620155400000|2021-05-04 19:10:00|6248|6246|6248.2|6246.2|6250.7|6248.7|6247.2|6245.2|28
1620155700000|2021-05-04 19:15:00|6248|6246|6247.2|6245.2|6249.7|6247.7|6246.5|6244.5|41
1620156000000|2021-05-04 19:20:00|6247|6245|6246|6244|6247.2|6245.2|6244.7|6242.7|56
1620156300000|2021-05-04 19:25:00|6245.7|6243.7|6248.5|6246.5|6249.2|6247.2|6244.5|6242.5|57
1620156600000|2021-05-04 19:30:00|6248.2|6246.2|6251.2|6249.2|6251.5|6249.5|6246.2|6244.2|122
1620156900000|2021-05-04 19:35:00|6251.5|6249.5|6252.2|6250.2|6254|6252|6250|6248|108
1620157200000|2021-05-04 19:40:00|6252|6250|6248.5|6246.5|6252.2|6250.2|6248.2|6246.2|64
1620157500000|2021-05-04 19:45:00|6248.2|6246.2|6248.2|6246.2|6249.5|6247.5|6246|6244|78
1620157800000|2021-05-04 19:50:00|6248.5|6246.5|6252.5|6250.5|6255|6253|6248.5|6246.5|212
1620158100000|2021-05-04 19:55:00|6252.7|6250.7|6256.2|6254.2|6256.7|6254.7|6251.5|6249.5|203
1620158400000|2021-05-04 20:00:00|6256|6252|6255|6251|6259.6|6255.6|6252.8|6248.8|0
1620158700000|2021-05-04 20:05:00|6255.1|6251.1|6251.4|6247.4|6255.4|6251.4|6251.4|6247.4|0
1620159000000|2021-05-04 20:10:00|6251.3|6247.3|6251.7|6247.7|6252.8|6248.8|6251.1|6247.1|0
1620159300000|2021-05-04 20:15:00|6251.9|6247.9|6251.4|6247.4|6251.9|6247.9|6251.2|6247.2|0
1620159600000|2021-05-04 20:20:00|6251.5|6247.5|6251.8|6247.8|6251.8|6247.8|6251.4|6247.4|0
1620159900000|2021-05-04 20:25:00|6251.9|6247.9|6252|6248|6252|6248|6251.8|6247.8|0
1620160200000|2021-05-04 20:30:00|6252.1|6248.1|6251.9|6247.9|6253|6249|6249.3|6245.3|0
1620160500000|2021-05-04 20:35:00|6252|6248|6253|6249|6253|6249|6251.6|6247.6|0
1620160800000|2021-05-04 20:40:00|6252.7|6248.7|6253|6249|6253.7|6249.7|6252.7|6248.7|0
1620161100000|2021-05-04 20:45:00|6252.9|6248.9|6253|6249|6253.3|6249.3|6252.7|6248.7|0
1620161400000|2021-05-04 20:50:00|6252.9|6248.9|6253.7|6249.7|6253.7|6249.7|6252.7|6248.7|0
1620161700000|2021-05-04 20:55:00|6254|6250|6254.6|6250.6|6254.6|6250.6|6253.4|6249.4|0
1620162000000|2021-05-04 21:00:00|6254.5|6250.5|6254.6|6250.6|6255.6|6251.6|6254.5|6250.5|0
1620162300000|2021-05-04 21:05:00|6254.5|6250.5|6254.7|6250.7|6254.8|6250.8|6254.5|6250.5|0
1620162600000|2021-05-04 21:10:00|6254.8|6250.8|6254.6|6250.6|6254.8|6250.8|6254.6|6250.6|0
1620162900000|2021-05-04 21:15:00|6254.3|6250.3|6254.3|6250.3|6254.5|6250.5|6254.3|6250.3|0
1620163200000|2021-05-04 21:20:00|6254.1|6250.1|6254.1|6250.1|6254.1|6250.1|6254.1|6250.1|0
1620163500000|2021-05-04 21:25:00|6254.3|6250.3|6254.1|6250.1|6254.3|6250.3|6254.1|6250.1|0
1620163800000|2021-05-04 21:30:00|6254.4|6250.4|6254.4|6250.4|6254.7|6250.7|6254.4|6250.4|0
1620164100000|2021-05-04 21:35:00|6254.3|6250.3|6255.3|6251.3|6255.3|6251.3|6254.2|6250.2|0
1620164400000|2021-05-04 21:40:00|6254.9|6250.9|6254.4|6250.4|6255.1|6251.1|6253.8|6249.8|0
1620164700000|2021-05-04 21:45:00|6254.5|6250.5|6254.7|6250.7|6254.8|6250.8|6254.5|6250.5|0
1620165000000|2021-05-04 21:50:00|6254.8|6250.8|6254.7|6250.7|6254.8|6250.8|6254.4|6250.4|0
1620165300000|2021-05-04 21:55:00|6254.8|6250.8|6254.8|6250.8|6254.8|6250.8|6254.3|6250.3|0
1620165600000|2021-05-04 22:00:00|6254.9|6250.9|6252.2|6248.2|6255.7|6251.7|6251.3|6247.3|0
1620165900000|2021-05-04 22:05:00|6252.1|6248.1|6250.8|6246.8|6252.4|6248.4|6249.5|6245.5|0
1620166200000|2021-05-04 22:10:00|6250.9|6246.9|6251.3|6247.3|6251.9|6247.9|6250.8|6246.8|0
1620166500000|2021-05-04 22:15:00|6251.2|6247.2|6252.2|6248.2|6252.5|6248.5|6250.8|6246.8|0
1620166800000|2021-05-04 22:20:00|6252.4|6248.4|6251.2|6247.2|6252.5|6248.5|6251.2|6247.2|0
1620167100000|2021-05-04 22:25:00|6251.5|6247.5|6251.5|6247.5|6251.5|6247.5|6250.7|6246.7|0
1620167400000|2021-05-04 22:30:00|6251.4|6247.4|6250.1|6246.1|6251.5|6247.5|6250.1|6246.1|0
1620167700000|2021-05-04 22:35:00|6250.4|6246.4|6251.5|6247.5|6251.5|6247.5|6249.4|6245.4|0
1620168000000|2021-05-04 22:40:00|6251.4|6247.4|6253.4|6249.4|6253.7|6249.7|6250.7|6246.7|0
1620168300000|2021-05-04 22:45:00|6253.7|6249.7|6252.7|6248.7|6254.2|6250.2|6252.7|6248.7|0
1620168600000|2021-05-04 22:50:00|6252.8|6248.8|6253.3|6249.3|6253.3|6249.3|6252.4|6248.4|0
1620168900000|2021-05-04 22:55:00|6253.6|6249.6|6252.3|6248.3|6253.6|6249.6|6251.7|6247.7|0
1620169200000|2021-05-04 23:00:00|6252.4|6248.4|6251|6247|6253|6249|6251|6247|0
1620169500000|2021-05-04 23:05:00|6251.1|6247.1|6253|6249|6253|6249|6251|6247|0
1620169800000|2021-05-04 23:10:00|6252.8|6248.8|6252.6|6248.6|6253.6|6249.6|6252|6248|0
1620170100000|2021-05-04 23:15:00|6252.7|6248.7|6251.8|6248.8|6253|6249.8|6251.5|6248.3|0
1620170400000|2021-05-04 23:20:00|6251.7|6248.7|6252.1|6249.1|6252.5|6249.5|6251.5|6248.5|0
1620170700000|2021-05-04 23:25:00|6251.8|6248.8|6250.5|6247.5|6251.8|6248.8|6250.5|6247.5|0
1620171000000|2021-05-04 23:30:00|6250.6|6247.6|6251.5|6248.5|6251.8|6248.8|6250.6|6247.6|0
1620171300000|2021-05-04 23:35:00|6251.4|6248.4|6250.6|6247.6|6251.4|6248.4|6250.5|6247.5|0
1620171600000|2021-05-04 23:40:00|6250.7|6247.7|6252.1|6249.1|6252.5|6249.5|6250.5|6247.5|0
1620171900000|2021-05-04 23:45:00|6252.2|6249.2|6252.1|6249.1|6252.5|6249.5|6251.8|6248.8|0
1620172200000|2021-05-04 23:50:00|6251.8|6248.8|6252.1|6249.1|6253.1|6250.1|6251.8|6248.8|0
1620172500000|2021-05-04 23:55:00|6252.2|6249.2|6254.5|6251.5|6254.5|6251.5|6252.2|6249.2|0
1620172800000|2021-05-05 00:00:00|6254.6|6251.6|6258.1|6255.1|6259.1|6256.1|6253.9|6250.9|0
1620173100000|2021-05-05 00:05:00|6258.2|6255.2|6258.1|6255.1|6259.2|6256.2|6257.3|6254.3|0
1620173400000|2021-05-05 00:10:00|6258.2|6255.2|6258.9|6255.9|6260.5|6257.5|6258.2|6255.2|0
1620173700000|2021-05-05 00:15:00|6259.2|6256.2|6262.3|6259.3|6266.4|6263.4|6258.1|6255.1|0
1620174000000|2021-05-05 00:20:00|6262.2|6259.2|6263.6|6260.6|6263.6|6260.6|6260.7|6257.7|0
1620174300000|2021-05-05 00:25:00|6263.7|6260.7|6263.9|6260.9|6264|6261|6263.7|6260.7|0
1620174600000|2021-05-05 00:30:00|6264.5|6261.5|6264|6261|6266.8|6263.8|6263.9|6260.9|0
1620174900000|2021-05-05 00:35:00|6264.1|6261.1|6265.5|6262.5|6267|6264|6264.1|6261.1|0
1620175200000|2021-05-05 00:40:00|6266|6263|6265.5|6262.5|6267|6264|6265.3|6262.3|0
1620175500000|2021-05-05 00:45:00|6265.6|6262.6|6268.4|6265.4|6268.4|6265.4|6265.6|6262.6|0
1620175800000|2021-05-05 00:50:00|6267.9|6264.9|6271.6|6268.6|6271.6|6268.6|6267|6264|0
1620176100000|2021-05-05 00:55:00|6271.9|6268.9|6268|6265|6273|6270|6267.9|6264.9|0
1620176400000|2021-05-05 01:00:00|6268.7|6265.7|6269.6|6266.6|6269.6|6266.6|6268|6265|0
1620176700000|2021-05-05 01:05:00|6269.3|6266.3|6271.1|6268.1|6271.2|6268.2|6268.9|6265.9|0
1620177000000|2021-05-05 01:10:00|6271.2|6268.2|6271.3|6268.3|6272.6|6269.6|6271.1|6268.1|0
1620177300000|2021-05-05 01:15:00|6271.4|6268.4|6272.8|6269.8|6272.8|6269.8|6271.3|6268.3|0
1620177600000|2021-05-05 01:20:00|6272.7|6269.7|6271.5|6268.5|6272.9|6269.9|6271.3|6268.3|0
1620177900000|2021-05-05 01:25:00|6271.8|6268.8|6271.4|6268.4|6272.9|6269.9|6271.3|6268.3|0
1620178200000|2021-05-05 01:30:00|6271.3|6268.3|6271.3|6268.3|6271.4|6268.4|6271.2|6268.2|0
1620178500000|2021-05-05 01:35:00|6271.1|6268.1|6268.3|6265.3|6271.4|6268.4|6268.3|6265.3|0
1620178800000|2021-05-05 01:40:00|6268.8|6265.8|6272.8|6269.8|6272.8|6269.8|6268.8|6265.8|0
1620179100000|2021-05-05 01:45:00|6272.9|6269.9|6271.4|6268.4|6273|6270|6271.4|6268.4|0
1620179400000|2021-05-05 01:50:00|6271.5|6268.5|6276.7|6273.7|6276.9|6273.9|6271.5|6268.5|0
1620179700000|2021-05-05 01:55:00|6276.2|6273.2|6276.1|6273.1|6277.7|6274.7|6276.1|6273.1|0
1620180000000|2021-05-05 02:00:00|6276.2|6273.2|6277.5|6274.5|6279.1|6276.1|6276.2|6273.2|0
1620180300000|2021-05-05 02:05:00|6277.6|6274.6|6277.5|6274.5|6278.3|6275.3|6277.5|6274.5|0
1620180600000|2021-05-05 02:10:00|6277.8|6274.8|6278.9|6275.9|6278.9|6275.9|6277.5|6274.5|0
1620180900000|2021-05-05 02:15:00|6279|6276|6277.5|6274.5|6279.1|6276.1|6277.4|6274.4|0
1620181200000|2021-05-05 02:20:00|6277.4|6274.4|6277.3|6274.3|6277.5|6274.5|6277.3|6274.3|0
1620181500000|2021-05-05 02:25:00|6277.4|6274.4|6274.4|6271.4|6277.4|6274.4|6274.4|6271.4|0
1620181800000|2021-05-05 02:30:00|6274.5|6271.5|6274.5|6271.5|6276|6273|6274.5|6271.5|0
1620182100000|2021-05-05 02:35:00|6274.6|6271.6|6271.6|6268.6|6276|6273|6271.6|6268.6|0
1620182400000|2021-05-05 02:40:00|6271.7|6268.7|6270.1|6267.1|6273.1|6270.1|6270.1|6267.1|0
1620182700000|2021-05-05 02:45:00|6270.2|6267.2|6270.1|6267.1|6271.6|6268.6|6270.1|6267.1|0
1620183000000|2021-05-05 02:50:00|6270.2|6267.2|6274.7|6271.7|6274.7|6271.7|6270.2|6267.2|0
1620183300000|2021-05-05 02:55:00|6274.6|6271.6|6274.6|6271.6|6274.7|6271.7|6273.2|6270.2|0
1620183600000|2021-05-05 03:00:00|6274.7|6271.7|6274.6|6271.6|6276.1|6273.1|6274.5|6271.5|0
1620183900000|2021-05-05 03:05:00|6274.5|6271.5|6273.1|6270.1|6274.7|6271.7|6273.1|6270.1|0
1620184200000|2021-05-05 03:10:00|6273.2|6270.2|6271.7|6268.7|6273.9|6270.9|6271.7|6268.7|0
1620184800000|2021-05-05 03:20:00|6271.8|6268.8|6273.2|6270.2|6273.2|6270.2|6271.7|6268.7|0
1620185100000|2021-05-05 03:25:00|6273.8|6270.8|6273.1|6270.1|6274.7|6271.7|6273.1|6270.1|0
1620185400000|2021-05-05 03:30:00|6273.2|6270.2|6273.1|6270.1|6273.9|6270.9|6273.1|6270.1|0
1620185700000|2021-05-05 03:35:00|6273.2|6270.2|6273.2|6270.2|6273.9|6270.9|6273.1|6270.1|0
1620186000000|2021-05-05 03:40:00|6273.5|6270.5|6273.2|6270.2|6274.7|6271.7|6273.2|6270.2|0
1620186300000|2021-05-05 03:45:00|6273.1|6270.1|6273.1|6270.1|6274.6|6271.6|6273.1|6270.1|0
1620186600000|2021-05-05 03:50:00|6273|6270|6273|6270|6273|6270|6273|6270|0
1620186900000|2021-05-05 03:55:00|6272.5|6269.5|6273|6270|6273|6270|6271.5|6268.5|0
1620187200000|2021-05-05 04:00:00|6272.5|6269.5|6271.4|6268.4|6272.5|6269.5|6271.4|6268.4|0
1620187500000|2021-05-05 04:05:00|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|6271.5|6268.5|0
1620187800000|2021-05-05 04:10:00|6271.4|6268.4|6272.9|6269.9|6272.9|6269.9|6271.4|6268.4|0
1620188100000|2021-05-05 04:15:00|6272.8|6269.8|6271.6|6268.6|6272.9|6269.9|6271.4|6268.4|0
1620188400000|2021-05-05 04:20:00|6271.5|6268.5|6270.1|6267.1|6271.5|6268.5|6270|6267|0
1620188700000|2021-05-05 04:25:00|6270|6267|6271.5|6268.5|6271.5|6268.5|6270|6267|0
1620189000000|2021-05-05 04:30:00|6272.9|6269.9|6272.9|6269.9|6273|6270|6271.5|6268.5|0
1620189300000|2021-05-05 04:35:00|6273|6270|6274.5|6271.5|6274.5|6271.5|6272.9|6269.9|0
1620189600000|2021-05-05 04:40:00|6274.4|6271.4|6274.5|6271.5|6276|6273|6274.4|6271.4|0
1620189900000|2021-05-05 04:45:00|6275.2|6272.2|6273|6270|6276|6273|6273|6270|0
1620190200000|2021-05-05 04:50:00|6273.1|6270.1|6274.5|6271.5|6275.9|6272.9|6273.1|6270.1|0
1620190500000|2021-05-05 04:55:00|6274.4|6271.4|6274.5|6271.5|6275.9|6272.9|6274.4|6271.4|0
1620190800000|2021-05-05 05:00:00|6275|6272|6275.9|6272.9|6277.4|6274.4|6275|6272|0
1620191100000|2021-05-05 05:05:00|6275.8|6272.8|6271.1|6268.1|6275.9|6272.9|6269.8|6266.8|0
1620191400000|2021-05-05 05:10:00|6271.2|6268.2|6267.1|6264.1|6272.7|6269.7|6267.1|6264.1|0
1620191700000|2021-05-05 05:15:00|6267.2|6264.2|6262.1|6259.1|6267.2|6264.2|6262.1|6259.1|0
1620192000000|2021-05-05 05:20:00|6262|6259|6260.7|6257.7|6262.2|6259.2|6260.5|6257.5|0
1620192300000|2021-05-05 05:25:00|6260.8|6257.8|6260.9|6257.9|6262.4|6259.4|6259.2|6256.2|0
1620192600000|2021-05-05 05:30:00|6260.8|6257.8|6265.6|6262.6|6266.8|6263.8|6260.8|6257.8|0
1620192900000|2021-05-05 05:35:00|6265.7|6262.7|6267.2|6264.2|6267.2|6264.2|6265.6|6262.6|0
1620193200000|2021-05-05 05:40:00|6267.1|6264.1|6265.9|6262.9|6267.1|6264.1|6265.6|6262.6|0
1620193500000|2021-05-05 05:45:00|6266|6263|6267.4|6264.4|6267.4|6264.4|6266|6263|0
1620193800000|2021-05-05 05:50:00|6267.3|6264.3|6270.2|6267.2|6270.3|6267.3|6267.3|6264.3|0
1620194100000|2021-05-05 05:55:00|6269.6|6266.6|6271.9|6268.9|6271.9|6268.9|6268.8|6265.8|0
1620194400000|2021-05-05 06:00:00|6271.6|6268.6|6280.2|6278.2|6282.2|6280.2|6271|6267|667
1620194700000|2021-05-05 06:05:00|6280|6278|6276.7|6274.7|6280.7|6278.7|6276.7|6274.7|191
1620195000000|2021-05-05 06:10:00|6276.5|6274.5|6275|6273|6277.5|6275.5|6274|6272|183
1620195300000|2021-05-05 06:15:00|6275.2|6273.2|6276.7|6274.7|6279|6277|6274.7|6272.7|181
1620195600000|2021-05-05 06:20:00|6276.5|6274.5|6277.7|6275.7|6278|6276|6275.5|6273.5|103
1620195900000|2021-05-05 06:25:00|6278|6276|6274.5|6272.5|6278.5|6276.5|6274.2|6272.2|131
1620196200000|2021-05-05 06:30:00|6274.7|6272.7|6277.2|6275.2|6277.5|6275.5|6272.5|6270.5|118
1620196500000|2021-05-05 06:35:00|6277|6275|6277.7|6275.7|6278.2|6276.2|6274.5|6272.5|115
1620196800000|2021-05-05 06:40:00|6278|6276|6277.5|6275.5|6278.5|6276.5|6275.5|6273.5|119
1620197100000|2021-05-05 06:45:00|6277.2|6275.2|6276|6274|6280|6278|6275.2|6273.2|166
1620197400000|2021-05-05 06:50:00|6276.5|6274.5|6278.5|6276.5|6279.2|6277.2|6276|6274|139
1620197700000|2021-05-05 06:55:00|6278.7|6276.7|6275.7|6273.7|6282.5|6280.5|6270.7|6268.7|435
1620198000000|2021-05-05 07:00:00|6275|6274|6279.5|6278.5|6285.7|6284.7|6275|6274|2676
1620198300000|2021-05-05 07:05:00|6279.7|6278.7|6283.7|6282.7|6285|6284|6273.5|6272.5|1032
1620198600000|2021-05-05 07:10:00|6284|6283|6285.5|6284.5|6290.5|6289.5|6281.5|6280.5|876
1620198900000|2021-05-05 07:15:00|6285.7|6284.7|6280.7|6279.7|6287.5|6286.5|6277.5|6276.5|961
1620199200000|2021-05-05 07:20:00|6281|6280|6288.5|6287.5|6288.7|6287.7|6279.7|6278.7|668
1620199500000|2021-05-05 07:25:00|6288.2|6287.2|6293.2|6292.2|6294|6293|6286.5|6285.5|741
1620199800000|2021-05-05 07:30:00|6293|6292|6296.5|6295.5|6298.5|6297.5|6293|6292|675
1620200100000|2021-05-05 07:35:00|6296.7|6295.7|6303.7|6302.7|6304.5|6303.5|6296.5|6295.5|757
1620200400000|2021-05-05 07:40:00|6304|6303|6306.3|6305.3|6311.8|6310.8|6303|6302|705
1620200700000|2021-05-05 07:45:00|6306.5|6305.5|6305.5|6304.5|6309.3|6308.3|6304.3|6303.3|587
1620201000000|2021-05-05 07:50:00|6305.8|6304.8|6310.3|6309.3|6313.8|6312.8|6305.5|6304.5|657
1620201300000|2021-05-05 07:55:00|6310|6309|6306.5|6305.5|6311.8|6310.8|6304.3|6303.3|543
1620201600000|2021-05-05 08:00:00|6306.8|6305.8|6302.3|6301.3|6309.8|6308.8|6301.8|6300.8|799
1620201900000|2021-05-05 08:05:00|6301.8|6300.8|6299.3|6298.3|6303.8|6302.8|6299|6298|573
1620202200000|2021-05-05 08:10:00|6299.5|6298.5|6305.5|6304.5|6305.8|6304.8|6299.3|6298.3|471
1620202500000|2021-05-05 08:15:00|6305.8|6304.8|6308|6307|6308.3|6307.3|6305.8|6304.8|363
1620202800000|2021-05-05 08:20:00|6307.8|6306.8|6310.5|6309.5|6311.8|6310.8|6307.8|6306.8|468
1620203100000|2021-05-05 08:25:00|6310.8|6309.8|6311.3|6310.3|6313|6312|6310.3|6309.3|563
1620203400000|2021-05-05 08:30:00|6311.8|6310.8|6313.8|6312.8|6315.3|6314.3|6309.3|6308.3|471
1620203700000|2021-05-05 08:35:00|6314|6313|6313.8|6312.8|6316.8|6315.8|6313.3|6312.3|492
1620204000000|2021-05-05 08:40:00|6314|6313|6311.3|6310.3|6314.3|6313.3|6310.3|6309.3|487
1620204300000|2021-05-05 08:45:00|6311.5|6310.5|6317.5|6316.5|6318|6317|6311.5|6310.5|665
1620204600000|2021-05-05 08:50:00|6317.8|6316.8|6315.3|6314.3|6320|6319|6314.3|6313.3|382
1620204900000|2021-05-05 08:55:00|6315|6314|6312.3|6311.3|6317|6316|6312.3|6311.3|287
1620205200000|2021-05-05 09:00:00|6312.5|6311.5|6312.5|6311.5|6312.8|6311.8|6309.3|6308.3|256
1620205500000|2021-05-05 09:05:00|6312.8|6311.8|6314.5|6313.5|6315.5|6314.5|6311.3|6310.3|219
1620205800000|2021-05-05 09:10:00|6314.8|6313.8|6314|6313|6315.3|6314.3|6311.8|6310.8|208
1620206100000|2021-05-05 09:15:00|6314.3|6313.3|6316.8|6315.8|6317.8|6316.8|6314.3|6313.3|310
1620206400000|2021-05-05 09:20:00|6316.5|6315.5|6318.5|6317.5|6318.8|6317.8|6314.8|6313.8|311
1620206700000|2021-05-05 09:25:00|6318.3|6317.3|6313.5|6312.5|6318.8|6317.8|6313.3|6312.3|4289
1620207000000|2021-05-05 09:30:00|6313.8|6312.8|6313.5|6312.5|6316.3|6315.3|6313.5|6312.5|249
1620207300000|2021-05-05 09:35:00|6313.3|6312.3|6312.3|6311.3|6313.5|6312.5|6310.5|6309.5|1295
1620207600000|2021-05-05 09:40:00|6312|6311|6311.8|6310.8|6313.3|6312.3|6309.8|6308.8|358
1620207900000|2021-05-05 09:45:00|6312.3|6311.3|6311.3|6310.3|6313.3|6312.3|6310.3|6309.3|176
1620208200000|2021-05-05 09:50:00|6311|6310|6310.3|6309.3|6312.8|6311.8|6308.5|6307.5|267
1620208500000|2021-05-05 09:55:00|6310.5|6309.5|6307.8|6306.8|6311.8|6310.8|6307.3|6306.3|518
1620208800000|2021-05-05 10:00:00|6308|6307|6304.8|6303.8|6309|6308|6304.3|6303.3|299
1620209100000|2021-05-05 10:05:00|6305|6304|6302|6301|6305.3|6304.3|6301.3|6300.3|322
1620209400000|2021-05-05 10:10:00|6301.8|6300.8|6302.8|6301.8|6303|6302|6300.8|6299.8|244
1620209700000|2021-05-05 10:15:00|6303|6302|6304.8|6303.8|6305.3|6304.3|6302.8|6301.8|136
1620210000000|2021-05-05 10:20:00|6305.3|6304.3|6309.5|6308.5|6309.8|6308.8|6304.8|6303.8|1210
1620210300000|2021-05-05 10:25:00|6309.8|6308.8|6308.3|6307.3|6309.8|6308.8|6306.3|6305.3|212
1620210600000|2021-05-05 10:30:00|6308.8|6307.8|6311.3|6310.3|6311.3|6310.3|6307.3|6306.3|224
1620210900000|2021-05-05 10:35:00|6311|6310|6306.8|6305.8|6311.8|6310.8|6306.3|6305.3|1220
1620211200000|2021-05-05 10:40:00|6306.5|6305.5|6303.3|6302.3|6307.3|6306.3|6302.8|6301.8|2353
1620211500000|2021-05-05 10:45:00|6303.5|6302.5|6303.5|6302.5|6304.3|6303.3|6302.3|6301.3|141
1620211800000|2021-05-05 10:50:00|6303.8|6302.8|6301.8|6300.8|6303.8|6302.8|6298.8|6297.8|266
1620212100000|2021-05-05 10:55:00|6302.3|6301.3|6299.5|6298.5|6302.8|6301.8|6298.8|6297.8|231
1620212400000|2021-05-05 11:00:00|6299.8|6298.8|6304|6303|6304|6303|6299.3|6298.3|231
1620212700000|2021-05-05 11:05:00|6304.3|6303.3|6301.8|6300.8|6306.3|6305.3|6300.3|6299.3|440
1620213000000|2021-05-05 11:10:00|6301.5|6300.5|6300.5|6299.5|6301.8|6300.8|6299.5|6298.5|189
1620213300000|2021-05-05 11:15:00|6300.8|6299.8|6300|6299|6300.8|6299.8|6298.8|6297.8|140
1620213600000|2021-05-05 11:20:00|6299.8|6298.8|6300.3|6299.3|6300.3|6299.3|6297.5|6296.5|155
1620213900000|2021-05-05 11:25:00|6300|6299|6303.3|6302.3|6303.3|6302.3|6299.8|6298.8|178
1620214200000|2021-05-05 11:30:00|6303|6302|6306.3|6305.3|6306.8|6305.8|6302.8|6301.8|233
1620214500000|2021-05-05 11:35:00|6305.8|6304.8|6307|6306|6307.8|6306.8|6305.5|6304.5|186
1620214800000|2021-05-05 11:40:00|6307.5|6306.5|6308.3|6307.3|6309.3|6308.3|6306.8|6305.8|201
1620215100000|2021-05-05 11:45:00|6308.5|6307.5|6308|6307|6309.5|6308.5|6307.8|6306.8|140
1620215400000|2021-05-05 11:50:00|6307.8|6306.8|6307.3|6306.3|6308.5|6307.5|6306|6305|219
1620215700000|2021-05-05 11:55:00|6307|6306|6308.8|6307.8|6310.3|6309.3|6307|6306|212
1620216000000|2021-05-05 12:00:00|6309.3|6308.3|6310.8|6309.8|6311|6310|6308.3|6307.3|213
1620216300000|2021-05-05 12:05:00|6311|6310|6312.5|6311.5|6313.3|6312.3|6310.3|6309.3|176
1620216600000|2021-05-05 12:10:00|6312.3|6311.3|6312.8|6311.8|6313.8|6312.8|6311.8|6310.8|119
1620216900000|2021-05-05 12:15:00|6313|6312|6314.3|6313.3|6316.5|6315.5|6311.8|6310.8|297
1620217200000|2021-05-05 12:20:00|6314|6313|6315.3|6314.3|6316.3|6315.3|6314|6313|214
1620217500000|2021-05-05 12:25:00|6315.5|6314.5|6316.3|6315.3|6318|6317|6315|6314|361
1620217800000|2021-05-05 12:30:00|6316.5|6315.5|6315|6314|6317.5|6316.5|6314.8|6313.8|255
1620218100000|2021-05-05 12:35:00|6314.8|6313.8|6317.3|6316.3|6318|6317|6314.3|6313.3|229
1620218400000|2021-05-05 12:40:00|6317|6316|6319.8|6318.8|6319.8|6318.8|6316.3|6315.3|209
1620218700000|2021-05-05 12:45:00|6319.3|6318.3|6315.8|6314.8|6320.3|6319.3|6315|6314|309
1620219000000|2021-05-05 12:50:00|6315.3|6314.3|6316.3|6315.3|6316.8|6315.8|6313.8|6312.8|308
1620219300000|2021-05-05 12:55:00|6316.8|6315.8|6318.8|6317.8|6319.3|6318.3|6316.3|6315.3|202
1620219600000|2021-05-05 13:00:00|6319.3|6318.3|6321.8|6320.8|6322|6321|6317.3|6316.3|440
1620219900000|2021-05-05 13:05:00|6322|6321|6322.8|6321.8|6326.3|6325.3|6322|6321|374
1620220200000|2021-05-05 13:10:00|6323|6322|6325|6324|6327.3|6326.3|6323|6322|264
1620220500000|2021-05-05 13:15:00|6325.3|6324.3|6324.8|6323.8|6326.5|6325.5|6324.3|6323.3|336
1620220800000|2021-05-05 13:20:00|6324.5|6323.5|6328.8|6327.8|6330|6329|6323.3|6322.3|361
1620221100000|2021-05-05 13:25:00|6328.5|6327.5|6332.5|6331.5|6333.3|6332.3|6328.5|6327.5|456
1620221400000|2021-05-05 13:30:00|6332.3|6331.3|6330.5|6329.5|6333.3|6332.3|6330|6329|1050
1620221700000|2021-05-05 13:35:00|6330.3|6329.3|6327.5|6326.5|6332.3|6331.3|6325.3|6324.3|903
1620222000000|2021-05-05 13:40:00|6327.8|6326.8|6330.5|6329.5|6331.3|6330.3|6325.8|6324.8|580
1620222300000|2021-05-05 13:45:00|6330.8|6329.8|6331.8|6330.8|6335.8|6334.8|6330.5|6329.5|784
1620222600000|2021-05-05 13:50:00|6332|6331|6332.3|6331.3|6334.3|6333.3|6329.3|6328.3|637
1620222900000|2021-05-05 13:55:00|6332.5|6331.5|6331.8|6330.8|6333.3|6332.3|6328.8|6327.8|396
1620223200000|2021-05-05 14:00:00|6332|6331|6326.8|6325.8|6334.8|6333.8|6325|6324|1126
1620223500000|2021-05-05 14:05:00|6327|6326|6322.8|6321.8|6327|6326|6317.5|6316.5|970
1620223800000|2021-05-05 14:10:00|6323|6322|6325|6324|6326.2|6325.2|6320|6319|652
1620224100000|2021-05-05 14:15:00|6325.5|6324.5|6323|6322|6326|6325|6322|6321|614
1620224400000|2021-05-05 14:20:00|6322.5|6321.5|6319.5|6318.5|6323.7|6322.7|6316.7|6315.7|583
1620224700000|2021-05-05 14:25:00|6320.5|6319.5|6325.7|6324.7|6326|6325|6319.5|6318.5|575
1620225000000|2021-05-05 14:30:00|6326|6325|6325.7|6324.7|6327.7|6326.7|6324|6323|657
1620225300000|2021-05-05 14:35:00|6325.5|6324.5|6326.5|6325.5|6327|6326|6324|6323|376
1620225600000|2021-05-05 14:40:00|6326.7|6325.7|6328.2|6327.2|6330.5|6329.5|6326.7|6325.7|562
1620225900000|2021-05-05 14:45:00|6328.5|6327.5|6325.5|6324.5|6329|6328|6324.5|6323.5|450
1620226200000|2021-05-05 14:50:00|6325.7|6324.7|6322|6321|6326|6325|6320.5|6319.5|730
1620226500000|2021-05-05 14:55:00|6322.5|6321.5|6321.7|6320.7|6324.7|6323.7|6321.7|6320.7|709
1620226800000|2021-05-05 15:00:00|6322|6321|6321|6320|6323|6322|6318.7|6317.7|681
1620227100000|2021-05-05 15:05:00|6321.5|6320.5|6328|6327|6328|6327|6320.5|6319.5|549
1620227400000|2021-05-05 15:10:00|6328.2|6327.2|6334.7|6333.7|6337|6336|6328|6327|901
1620227700000|2021-05-05 15:15:00|6335|6334|6336|6335|6337.5|6336.5|6333.7|6332.7|694
1620228000000|2021-05-05 15:20:00|6336.2|6335.2|6333|6332|6336.5|6335.5|6332.5|6331.5|877
1620228300000|2021-05-05 15:25:00|6332.5|6331.5|6337|6336|6337.5|6336.5|6332.2|6331.2|1339
1620228600000|2021-05-05 15:30:00|6337.1|6335.1|6342.1|6340.1|6343.6|6341.6|6333.6|6331.6|4293
1620228900000|2021-05-05 15:35:00|6343.1|6341.1|6342.6|6340.6|6343.6|6341.6|6339.1|6337.1|3618
1620229200000|2021-05-05 15:40:00|6343.1|6341.1|6343.1|6341.1|6343.1|6341.1|6339.8|6337.8|322
1620229500000|2021-05-05 15:45:00|6343.3|6341.3|6345.1|6343.1|6346.6|6344.6|6342.1|6340.1|307
1620229800000|2021-05-05 15:50:00|6345.6|6343.6|6343.1|6341.1|6346.1|6344.1|6343.1|6341.1|204
1620230100000|2021-05-05 15:55:00|6343.3|6341.3|6345.3|6343.3|6346.1|6344.1|6343.3|6341.3|157
1620230400000|2021-05-05 16:00:00|6345.6|6343.6|6347.6|6345.6|6348.1|6346.1|6345.6|6343.6|311
1620230700000|2021-05-05 16:05:00|6347.3|6345.3|6347.6|6345.6|6348.1|6346.1|6347.1|6345.1|52
1620231000000|2021-05-05 16:10:00|6347.3|6345.3|6343.6|6341.6|6347.6|6345.6|6343.3|6341.3|429
1620231300000|2021-05-05 16:15:00|6343.3|6341.3|6344.8|6342.8|6346.3|6344.3|6343.3|6341.3|143
1620231600000|2021-05-05 16:20:00|6345.1|6343.1|6345.1|6343.1|6345.8|6343.8|6344.1|6342.1|164
1620231900000|2021-05-05 16:25:00|6344.8|6342.8|6344.1|6342.1|6345.3|6343.3|6343.8|6341.8|187
1620232200000|2021-05-05 16:30:00|6343.8|6341.8|6343.6|6341.6|6345.1|6343.1|6343.6|6341.6|42
1620232500000|2021-05-05 16:35:00|6343.8|6341.8|6342.3|6340.3|6343.8|6341.8|6342.3|6340.3|27
1620232800000|2021-05-05 16:40:00|6342.6|6340.6|6340.8|6338.8|6343.1|6341.1|6340.1|6338.1|95
1620233100000|2021-05-05 16:45:00|6341.1|6339.1|6343.1|6341.1|6343.6|6341.6|6340.8|6338.8|34
1620233400000|2021-05-05 16:50:00|6342.8|6340.8|6343.6|6341.6|6343.8|6341.8|6341.3|6339.3|87
1620233700000|2021-05-05 16:55:00|6344.1|6342.1|6340.8|6338.8|6344.6|6342.6|6340.3|6338.3|59
1620234000000|2021-05-05 17:00:00|6341.1|6339.1|6339.6|6337.6|6343.1|6341.1|6339.1|6337.1|134
1620234300000|2021-05-05 17:05:00|6339.8|6337.8|6342.1|6340.1|6342.8|6340.8|6339.8|6337.8|47
1620234600000|2021-05-05 17:10:00|6341.8|6339.8|6341.8|6339.8|6342.1|6340.1|6340.6|6338.6|20
1620234900000|2021-05-05 17:15:00|6341.6|6339.6|6343.3|6341.3|6343.8|6341.8|6341.6|6339.6|25
1620235200000|2021-05-05 17:20:00|6343.1|6341.1|6344.6|6342.6|6344.8|6342.8|6343.1|6341.1|6
1620235500000|2021-05-05 17:25:00|6344.3|6342.3|6345.1|6343.1|6345.1|6343.1|6343.3|6341.3|49
1620235800000|2021-05-05 17:30:00|6344.8|6342.8|6344.6|6342.6|6346.1|6344.1|6344.3|6342.3|63
1620236100000|2021-05-05 17:35:00|6344.3|6342.3|6344.1|6342.1|6344.6|6342.6|6343.1|6341.1|39
1620236400000|2021-05-05 17:40:00|6344.3|6342.3|6344.6|6342.6|6345.6|6343.6|6344.1|6342.1|69
1620236700000|2021-05-05 17:45:00|6344.3|6342.3|6344.6|6342.6|6345.1|6343.1|6344.1|6342.1|13
1620237000000|2021-05-05 17:50:00|6344.8|6342.8|6345.3|6343.3|6346.1|6344.1|6344.3|6342.3|26
1620237300000|2021-05-05 17:55:00|6345.6|6343.6|6345.3|6343.3|6345.8|6343.8|6343.3|6341.3|44
1620237600000|2021-05-05 18:00:00|6345.6|6343.6|6342.8|6340.8|6346.1|6344.1|6342.8|6340.8|90
1620237900000|2021-05-05 18:05:00|6343.1|6341.1|6342.6|6340.6|6344.1|6342.1|6342.6|6340.6|150
1620238200000|2021-05-05 18:10:00|6342.8|6340.8|6346.6|6344.6|6347.1|6345.1|6342.6|6340.6|46
1620238500000|2021-05-05 18:15:00|6346.3|6344.3|6347.1|6345.1|6347.6|6345.6|6344.1|6342.1|98
1620238800000|2021-05-05 18:20:00|6346.8|6344.8|6346.3|6344.3|6347.3|6345.3|6346.1|6344.1|11
1620239100000|2021-05-05 18:25:00|6346.6|6344.6|6347.1|6345.1|6348.1|6346.1|6345.1|6343.1|41
1620239400000|2021-05-05 18:30:00|6347.6|6345.6|6347.6|6345.6|6348.1|6346.1|6345.8|6343.8|59
1620239700000|2021-05-05 18:35:00|6347.3|6345.3|6346.8|6344.8|6348.1|6346.1|6346.6|6344.6|23
1620240000000|2021-05-05 18:40:00|6347.1|6345.1|6345.8|6343.8|6347.8|6345.8|6345.8|6343.8|49
1620240300000|2021-05-05 18:45:00|6346.1|6344.1|6349.1|6347.1|6349.6|6347.6|6345.6|6343.6|61
1620240600000|2021-05-05 18:50:00|6349.3|6347.3|6347.6|6345.6|6349.3|6347.3|6347.1|6345.1|19
1620240900000|2021-05-05 18:55:00|6347.8|6345.8|6346.1|6344.1|6348.6|6346.6|6345.6|6343.6|59
1620241200000|2021-05-05 19:00:00|6345.8|6343.8|6341.3|6339.3|6346.1|6344.1|6340.3|6338.3|128
1620241500000|2021-05-05 19:05:00|6341.1|6339.1|6340.6|6338.6|6344.1|6342.1|6340.3|6338.3|73
1620241800000|2021-05-05 19:10:00|6340.8|6338.8|6339.6|6337.6|6342.1|6340.1|6339.6|6337.6|83
1620242100000|2021-05-05 19:15:00|6339.3|6337.3|6336.8|6334.8|6339.6|6337.6|6336.1|6334.1|129
1620242400000|2021-05-05 19:20:00|6336.6|6334.6|6335.1|6333.1|6337.6|6335.6|6334.1|6332.1|141
1620242700000|2021-05-05 19:25:00|6334.8|6332.8|6333.8|6331.8|6335.1|6333.1|6332.1|6330.1|195
1620243000000|2021-05-05 19:30:00|6334.1|6332.1|6336.8|6334.8|6337.3|6335.3|6332.8|6330.8|74
1620243300000|2021-05-05 19:35:00|6337.1|6335.1|6338.8|6336.8|6339.8|6337.8|6336.8|6334.8|37
1620243600000|2021-05-05 19:40:00|6338.6|6336.6|6339.6|6337.6|6340.3|6338.3|6337.1|6335.1|56
1620243900000|2021-05-05 19:45:00|6339.8|6337.8|6336.8|6334.8|6342.1|6340.1|6336.6|6334.6|130
1620244200000|2021-05-05 19:50:00|6336.3|6334.3|6340.1|6338.1|6340.3|6338.3|6334.8|6332.8|126
1620244500000|2021-05-05 19:55:00|6340.3|6338.3|6343.6|6341.6|6344.1|6342.1|6339.8|6337.8|197
1620244800000|2021-05-05 20:00:00|6345.2|6341.2|6343.6|6339.6|6349.1|6345.1|6340.1|6336.1|0
1620245100000|2021-05-05 20:05:00|6343.3|6339.3|6346.9|6342.9|6348.3|6344.3|6343.3|6339.3|0
1620245400000|2021-05-05 20:10:00|6347.2|6343.2|6346.2|6342.2|6348.3|6344.3|6345.2|6341.2|0
1620245700000|2021-05-05 20:15:00|6346.5|6342.5|6346.2|6342.2|6346.6|6342.6|6346.1|6342.1|0
1620246000000|2021-05-05 20:20:00|6346.3|6342.3|6346.2|6342.2|6346.5|6342.5|6345.8|6341.8|0
1620246300000|2021-05-05 20:25:00|6346.5|6342.5|6346.5|6342.5|6346.6|6342.6|6346.2|6342.2|0
1620246600000|2021-05-05 20:30:00|6346.6|6342.6|6343.3|6339.3|6346.8|6342.8|6343.3|6339.3|0
1620246900000|2021-05-05 20:35:00|6343.4|6339.4|6342.7|6338.7|6345.1|6341.1|6342.7|6338.7|0
1620247200000|2021-05-05 20:40:00|6343|6339|6344.1|6340.1|6344.4|6340.4|6342.7|6338.7|0
1620247500000|2021-05-05 20:45:00|6344|6340|6344.1|6340.1|6344.1|6340.1|6343|6339|0
1620247800000|2021-05-05 20:50:00|6344|6340|6342|6338|6344.1|6340.1|6342|6338|0
1620248100000|2021-05-05 20:55:00|6342.1|6338.1|6341.7|6337.7|6343|6339|6340.7|6336.7|0
1620248400000|2021-05-05 21:00:00|6342|6338|6340.4|6336.4|6342|6338|6340.4|6336.4|0
1620248700000|2021-05-05 21:05:00|6340.5|6336.5|6340.4|6336.4|6340.5|6336.5|6340|6336|0
1620249000000|2021-05-05 21:10:00|6339.9|6335.9|6340.1|6336.1|6340.3|6336.3|6339.5|6335.5|0
1620249300000|2021-05-05 21:15:00|6340|6336|6340.6|6336.6|6340.6|6336.6|6339.3|6335.3|0
1620249600000|2021-05-05 21:20:00|6340.5|6336.5|6340.6|6336.6|6340.6|6336.6|6340.3|6336.3|0
1620249900000|2021-05-05 21:25:00|6340.5|6336.5|6341|6337|6341|6337|6340.5|6336.5|0
1620250200000|2021-05-05 21:30:00|6340.9|6336.9|6341.1|6337.1|6341.5|6337.5|6340.9|6336.9|0
1620250500000|2021-05-05 21:35:00|6341.5|6337.5|6341.2|6337.2|6341.5|6337.5|6340.9|6336.9|0
1620250800000|2021-05-05 21:40:00|6341|6337|6341.1|6337.1|6341.1|6337.1|6341|6337|0
1620251100000|2021-05-05 21:45:00|6341|6337|6341.1|6337.1|6341.1|6337.1|6340.9|6336.9|0
1620251400000|2021-05-05 21:50:00|6341.3|6337.3|6341.3|6337.3|6341.5|6337.5|6341.3|6337.3|0
1620251700000|2021-05-05 21:55:00|6341.4|6337.4|6341.5|6337.5|6341.8|6337.8|6340.9|6336.9|0
1620252000000|2021-05-05 22:00:00|6341.6|6337.6|6343.4|6339.4|6345|6341|6341.6|6337.6|0
1620252300000|2021-05-05 22:05:00|6343.7|6339.7|6341|6337|6344.6|6340.6|6340.2|6336.2|0
1620252600000|2021-05-05 22:10:00|6340.9|6336.9|6341.6|6337.6|6341.9|6337.9|6339.5|6335.5|0
1620252900000|2021-05-05 22:15:00|6341.7|6337.7|6340.1|6336.1|6341.9|6337.9|6339.8|6335.8|0
1620253200000|2021-05-05 22:20:00|6339.8|6335.8|6339.5|6335.5|6340.1|6336.1|6337.4|6333.4|0
1620253500000|2021-05-05 22:25:00|6339.4|6335.4|6339.8|6335.8|6339.8|6335.8|6338.9|6334.9|0
1620253800000|2021-05-05 22:30:00|6339.9|6335.9|6339.8|6335.8|6342.3|6338.3|6339.8|6335.8|0
1620254100000|2021-05-05 22:35:00|6340|6336|6339.5|6335.5|6340.1|6336.1|6338.5|6334.5|0
1620254400000|2021-05-05 22:40:00|6339.3|6335.3|6337.9|6333.9|6339.3|6335.3|6337.6|6333.6|0
1620254700000|2021-05-05 22:45:00|6338|6334|6338.3|6334.3|6338.4|6334.4|6337.8|6333.8|0
1620255000000|2021-05-05 22:50:00|6338.2|6334.2|6338.3|6334.3|6338.9|6334.9|6337.5|6333.5|0
1620255300000|2021-05-05 22:55:00|6338.2|6334.2|6337.8|6333.8|6340|6336|6337.8|6333.8|0
1620255600000|2021-05-05 23:00:00|6337.9|6333.9|6338.6|6334.6|6338.9|6334.9|6337.8|6333.8|0
1620255900000|2021-05-05 23:05:00|6338.3|6334.3|6341.6|6337.6|6341.9|6337.9|6337.8|6333.8|0
1620256200000|2021-05-05 23:10:00|6341.3|6337.3|6341.3|6337.3|6343|6339|6340.2|6336.2|0
1620256500000|2021-05-05 23:15:00|6341.4|6337.4|6340.2|6337.2|6341.6|6337.8|6340.2|6337.2|0
1620256800000|2021-05-05 23:20:00|6340.5|6337.5|6338.8|6335.8|6340.5|6337.5|6338.8|6335.8|0
1620257100000|2021-05-05 23:25:00|6339.1|6336.1|6340.5|6337.5|6340.8|6337.8|6339.1|6336.1|0
1620257400000|2021-05-05 23:30:00|6340.6|6337.6|6338.6|6335.6|6341|6338|6338|6335|0
1620257700000|2021-05-05 23:35:00|6338.3|6335.3|6338.6|6335.6|6339.3|6336.3|6338.3|6335.3|0
1620258000000|2021-05-05 23:40:00|6338.7|6335.7|6339.9|6336.9|6340.7|6337.7|6338.7|6335.7|0
1620258300000|2021-05-05 23:45:00|6340|6337|6340.4|6337.4|6341|6338|6339.3|6336.3|0
1620258600000|2021-05-05 23:50:00|6340.5|6337.5|6344.3|6341.3|6345.1|6342.1|6340.5|6337.5|0
1620258900000|2021-05-05 23:55:00|6344.4|6341.4|6344.3|6341.3|6345.1|6342.1|6343.4|6340.4|0
1620259200000|2021-05-06 00:00:00|6344|6341|6344.6|6341.6|6346.4|6343.4|6343.2|6340.2|0
1620259500000|2021-05-06 00:05:00|6344.9|6341.9|6341.9|6338.9|6344.9|6341.9|6341.1|6338.1|0
1620259800000|2021-05-06 00:10:00|6341.8|6338.8|6341.5|6338.5|6343.4|6340.4|6341.1|6338.1|0
1620260100000|2021-05-06 00:15:00|6341.7|6338.7|6341.9|6338.9|6344.7|6341.7|6339|6336|0
1620260400000|2021-05-06 00:20:00|6341.8|6338.8|6340.4|6337.4|6341.9|6338.9|6339|6336|0
1620260700000|2021-05-06 00:25:00|6340.5|6337.5|6340.5|6337.5|6340.5|6337.5|6340.4|6337.4|0
1620261000000|2021-05-06 00:30:00|6340.4|6337.4|6340.5|6337.5|6342|6339|6340.4|6337.4|0
1620261300000|2021-05-06 00:35:00|6340.4|6337.4|6343.5|6340.5|6343.5|6340.5|6340.4|6337.4|0
1620261600000|2021-05-06 00:40:00|6343.4|6340.4|6346.3|6343.3|6346.5|6343.5|6343.4|6340.4|0
1620261900000|2021-05-06 00:45:00|6346.4|6343.4|6348.1|6345.1|6348.1|6345.1|6346.4|6343.4|0
1620262200000|2021-05-06 00:50:00|6348|6345|6347.9|6344.9|6348.2|6345.2|6347.9|6344.9|0
1620262500000|2021-05-06 00:55:00|6348|6345|6346.4|6343.4|6348|6345|6346.4|6343.4|0
1620262800000|2021-05-06 01:00:00|6346.9|6343.9|6347.8|6344.8|6349.3|6346.3|6346.3|6343.3|0
1620263100000|2021-05-06 01:05:00|6348.4|6345.4|6349.3|6346.3|6349.4|6346.4|6348.4|6345.4|0
1620263400000|2021-05-06 01:10:00|6349.4|6346.4|6347.8|6344.8|6349.4|6346.4|6347.7|6344.7|0
1620263700000|2021-05-06 01:15:00|6347.7|6344.7|6350.8|6347.8|6350.9|6347.9|6347.7|6344.7|0
1620264000000|2021-05-06 01:20:00|6350.9|6347.9|6352.5|6349.5|6352.5|6349.5|6349.5|6346.5|0
1620264300000|2021-05-06 01:25:00|6352.6|6349.6|6353.9|6350.9|6354|6351|6352.4|6349.4|0
1620264600000|2021-05-06 01:30:00|6353.8|6350.8|6350.7|6347.7|6353.8|6350.8|6350.7|6347.7|0
1620264900000|2021-05-06 01:35:00|6350.8|6347.8|6352.3|6349.3|6353.7|6350.7|6350.8|6347.8|0
1620265200000|2021-05-06 01:40:00|6352.2|6349.2|6352.1|6349.1|6352.3|6349.3|6350.7|6347.7|0
1620265500000|2021-05-06 01:45:00|6352.2|6349.2|6352.3|6349.3|6353.6|6350.6|6350.7|6347.7|0
1620265800000|2021-05-06 01:50:00|6352.2|6349.2|6352.1|6349.1|6352.3|6349.3|6350.8|6347.8|0
1620266100000|2021-05-06 01:55:00|6352.2|6349.2|6352.2|6349.2|6352.2|6349.2|6350.6|6347.6|0
1620266400000|2021-05-06 02:00:00|6352.7|6349.7|6350.6|6347.6|6353.6|6350.6|6350.6|6347.6|0
1620266700000|2021-05-06 02:05:00|6350.5|6347.5|6347.6|6344.6|6350.5|6347.5|6347.5|6344.5|0
1620267000000|2021-05-06 02:10:00|6348.2|6345.2|6349|6346|6349.1|6346.1|6347.6|6344.6|0
1620267300000|2021-05-06 02:15:00|6348.9|6345.9|6348.8|6345.8|6349|6346|6347.4|6344.4|0
1620267600000|2021-05-06 02:20:00|6348.6|6345.6|6344.4|6341.4|6348.9|6345.9|6344.3|6341.3|0
1620267900000|2021-05-06 02:25:00|6344.9|6341.9|6347.3|6344.3|6347.4|6344.4|6344.9|6341.9|0
1620268200000|2021-05-06 02:30:00|6347|6344|6345.9|6342.9|6347.4|6344.4|6345.9|6342.9|0
1620268500000|2021-05-06 02:35:00|6347.3|6344.3|6344.4|6341.4|6347.4|6344.4|6344.4|6341.4|0
1620268800000|2021-05-06 02:40:00|6344.3|6341.3|6341.3|6338.3|6345.8|6342.8|6341.2|6338.2|0
1620269100000|2021-05-06 02:45:00|6341.2|6338.2|6339.5|6336.5|6341.3|6338.3|6338|6335|0
1620269400000|2021-05-06 02:50:00|6338.1|6335.1|6336.4|6333.4|6338.1|6335.1|6333.3|6330.3|0
1620269700000|2021-05-06 02:55:00|6336.3|6333.3|6335.1|6332.1|6337.9|6334.9|6333.4|6330.4|0
1620270000000|2021-05-06 03:00:00|6335.2|6332.2|6333.6|6330.6|6335.2|6332.2|6333.6|6330.6|0
1620270300000|2021-05-06 03:05:00|6333.7|6330.7|6335.4|6332.4|6335.4|6332.4|6333.7|6330.7|0
1620270600000|2021-05-06 03:10:00|6335.5|6332.5|6338.6|6335.6|6338.6|6335.6|6335.4|6332.4|0
1620270900000|2021-05-06 03:15:00|6338.5|6335.5|6337.1|6334.1|6338.5|6335.5|6335.5|6332.5|0
1620271200000|2021-05-06 03:20:00|6337|6334|6336.9|6333.9|6337.1|6334.1|6335.3|6332.3|0
1620271500000|2021-05-06 03:25:00|6337|6334|6337|6334|6338.5|6335.5|6336.9|6333.9|0
1620271800000|2021-05-06 03:30:00|6336.9|6333.9|6338.5|6335.5|6338.5|6335.5|6335.5|6332.5|0
1620272100000|2021-05-06 03:35:00|6338.2|6335.2|6338.5|6335.5|6339.9|6336.9|6337|6334|0
1620272400000|2021-05-06 03:40:00|6338.4|6335.4|6338.5|6335.5|6338.6|6335.6|6337|6334|0
1620272700000|2021-05-06 03:45:00|6338.6|6335.6|6337|6334|6338.7|6335.7|6337|6334|0
1620273000000|2021-05-06 03:50:00|6337.6|6334.6|6338.1|6335.1|6338.5|6335.5|6337|6334|0
1620273300000|2021-05-06 03:55:00|6337.6|6334.6|6336.3|6333.3|6338.1|6335.1|6334.8|6331.8|0
1620273600000|2021-05-06 04:00:00|6336.4|6333.4|6333.4|6330.4|6337.8|6334.8|6333.3|6330.3|0
1620273900000|2021-05-06 04:05:00|6333.9|6330.9|6334.7|6331.7|6334.8|6331.8|6333.2|6330.2|0
1620274200000|2021-05-06 04:10:00|6334.6|6331.6|6333.2|6330.2|6334.7|6331.7|6332.7|6329.7|0
1620274500000|2021-05-06 04:15:00|6333.7|6330.7|6334.4|6331.4|6334.6|6331.6|6332.4|6329.4|0
1620274800000|2021-05-06 04:20:00|6334.5|6331.5|6332.9|6329.9|6334.5|6331.5|6331.4|6328.4|0
1620275100000|2021-05-06 04:25:00|6333|6330|6336.5|6333.5|6336.5|6333.5|6332.9|6329.9|0
1620275400000|2021-05-06 04:30:00|6336.6|6333.6|6336.6|6333.6|6337.3|6334.3|6335.1|6332.1|0
1620275700000|2021-05-06 04:35:00|6336.5|6333.5|6336.5|6333.5|6336.5|6333.5|6335.1|6332.1|0
1620276000000|2021-05-06 04:40:00|6336.6|6333.6|6337.9|6334.9|6338|6335|6336.6|6333.6|0
1620276300000|2021-05-06 04:45:00|6338|6335|6333.5|6330.5|6338|6335|6333.5|6330.5|0
1620276600000|2021-05-06 04:50:00|6334|6331|6338.9|6335.9|6338.9|6335.9|6333.4|6330.4|0
1620276900000|2021-05-06 04:55:00|6339|6336|6336.1|6333.1|6339|6336|6336.1|6333.1|0
1620277200000|2021-05-06 05:00:00|6336.6|6333.6|6342.6|6339.6|6342.6|6339.6|6336.6|6333.6|0
1620277500000|2021-05-06 05:05:00|6342.5|6339.5|6342.8|6339.8|6345.7|6342.7|6342.5|6339.5|0
1620277800000|2021-05-06 05:10:00|6342.7|6339.7|6341.2|6338.2|6342.8|6339.8|6341.1|6338.1|0
1620278100000|2021-05-06 05:15:00|6341.8|6338.8|6341.3|6338.3|6342.8|6339.8|6341.2|6338.2|0
1620278400000|2021-05-06 05:20:00|6341.2|6338.2|6341.3|6338.3|6342.8|6339.8|6339.8|6336.8|0
1620278700000|2021-05-06 05:25:00|6341.2|6338.2|6344.3|6341.3|6345.8|6342.8|6341.2|6338.2|0
1620279000000|2021-05-06 05:30:00|6344.4|6341.4|6346.6|6343.6|6347.3|6344.3|6344.3|6341.3|0
1620279300000|2021-05-06 05:35:00|6346.3|6343.3|6345.9|6342.9|6346.6|6343.6|6344.3|6341.3|0
1620279600000|2021-05-06 05:40:00|6346|6343|6345.9|6342.9|6347.4|6344.4|6345.9|6342.9|0
1620279900000|2021-05-06 05:45:00|6346.2|6343.2|6347.3|6344.3|6347.4|6344.4|6345.8|6342.8|0
1620280200000|2021-05-06 05:50:00|6347.2|6344.2|6345.8|6342.8|6347.3|6344.3|6345.7|6342.7|0
1620280500000|2021-05-06 05:55:00|6345.7|6342.7|6352.7|6349.7|6354.1|6351.1|6345|6342|0
1620280800000|2021-05-06 06:00:00|6352.3|6349.3|6347.8|6345.8|6353.6|6351.6|6344.8|6342.8|465
1620281100000|2021-05-06 06:05:00|6347.6|6345.6|6345.3|6343.3|6348.8|6346.8|6345.1|6343.1|133
1620281400000|2021-05-06 06:10:00|6345.1|6343.1|6341.6|6339.6|6345.3|6343.3|6340.1|6338.1|169
1620281700000|2021-05-06 06:15:00|6341.3|6339.3|6342.6|6340.6|6345.1|6343.1|6340.6|6338.6|173
1620282000000|2021-05-06 06:20:00|6342.3|6340.3|6344.1|6342.1|6345.1|6343.1|6342.3|6340.3|83
1620282300000|2021-05-06 06:25:00|6343.8|6341.8|6344.3|6342.3|6344.6|6342.6|6342.8|6340.8|63
1620282600000|2021-05-06 06:30:00|6344.1|6342.1|6346.1|6344.1|6346.6|6344.6|6343.1|6341.1|64
1620282900000|2021-05-06 06:35:00|6346.3|6344.3|6343.6|6341.6|6347.6|6345.6|6343.6|6341.6|68
1620283200000|2021-05-06 06:40:00|6343.3|6341.3|6344.6|6342.6|6344.6|6342.6|6341.6|6339.6|80
1620283500000|2021-05-06 06:45:00|6344.3|6342.3|6347.1|6345.1|6348.6|6346.6|6343.6|6341.6|97
1620283800000|2021-05-06 06:50:00|6346.8|6344.8|6345.8|6343.8|6348.1|6346.1|6344.6|6342.6|87
1620284100000|2021-05-06 06:55:00|6345.6|6343.6|6350.1|6348.1|6350.6|6348.6|6345.6|6343.6|174
1620284400000|2021-05-06 07:00:00|6349.6|6348.6|6366.3|6365.3|6366.8|6365.8|6345.8|6344.8|2058
1620284700000|2021-05-06 07:05:00|6366.6|6365.6|6369.6|6368.6|6374.6|6373.6|6363.6|6362.6|1688
1620285000000|2021-05-06 07:10:00|6369.3|6368.3|6372.1|6371.1|6372.8|6371.8|6364.6|6363.6|958
1620285300000|2021-05-06 07:15:00|6371.1|6370.1|6367.8|6366.8|6372.1|6371.1|6365.6|6364.6|1023
1620285600000|2021-05-06 07:20:00|6367.6|6366.6|6360.8|6359.8|6368.1|6367.1|6360.6|6359.6|921
1620285900000|2021-05-06 07:25:00|6361.1|6360.1|6376.3|6375.3|6380.3|6379.3|6359.8|6358.8|1035
1620286200000|2021-05-06 07:30:00|6376.1|6375.1|6373.8|6372.8|6377.6|6376.6|6372.6|6371.6|943
1620286500000|2021-05-06 07:35:00|6374.1|6373.1|6365.8|6364.8|6375.6|6374.6|6365.1|6364.1|508
1620286800000|2021-05-06 07:40:00|6365.6|6364.6|6367.8|6366.8|6370.6|6369.6|6365.3|6364.3|475
1620287100000|2021-05-06 07:45:00|6368.1|6367.1|6370.6|6369.6|6371.1|6370.1|6365.6|6364.6|549
1620287400000|2021-05-06 07:50:00|6370.3|6369.3|6364.6|6363.6|6371.8|6370.8|6364.1|6363.1|501
1620287700000|2021-05-06 07:55:00|6363.1|6362.1|6355.1|6354.1|6364.1|6363.1|6353.6|6352.6|1606
1620288000000|2021-05-06 08:00:00|6355.3|6354.3|6352.1|6351.1|6358.3|6357.3|6349.1|6348.1|857
1620288300000|2021-05-06 08:05:00|6352.6|6351.6|6359.8|6358.8|6360.6|6359.6|6350.6|6349.6|654
1620288600000|2021-05-06 08:10:00|6359.6|6358.6|6362.6|6361.6|6363.6|6362.6|6359.1|6358.1|326
1620288900000|2021-05-06 08:15:00|6362.1|6361.1|6361.3|6360.3|6364.1|6363.1|6360.1|6359.1|881
1620289200000|2021-05-06 08:20:00|6360.8|6359.8|6366.6|6365.6|6367.6|6366.6|6358.6|6357.6|477
1620289500000|2021-05-06 08:25:00|6366.8|6365.8|6366.6|6365.6|6367.3|6366.3|6361.1|6360.1|355
1620289800000|2021-05-06 08:30:00|6366.8|6365.8|6367.1|6366.1|6368.1|6367.1|6363.8|6362.8|356
1620290100000|2021-05-06 08:35:00|6366.8|6365.8|6363.1|6362.1|6370.1|6369.1|6362.6|6361.6|475
1620290400000|2021-05-06 08:40:00|6362.8|6361.8|6357.1|6356.1|6363.6|6362.6|6355.6|6354.6|360
1620290700000|2021-05-06 08:45:00|6357.3|6356.3|6348.1|6347.1|6358.1|6357.1|6347.6|6346.6|687
1620291000000|2021-05-06 08:50:00|6347.8|6346.8|6342.6|6341.6|6347.8|6346.8|6341.3|6340.3|626
1620291300000|2021-05-06 08:55:00|6342.3|6341.3|6342.6|6341.6|6342.6|6341.6|6339.6|6338.6|434
1620291600000|2021-05-06 09:00:00|6342.3|6341.3|6347.1|6346.1|6347.3|6346.3|6342.3|6341.3|329
1620291900000|2021-05-06 09:05:00|6346.6|6345.6|6348.6|6347.6|6350.8|6349.8|6346.1|6345.1|335
1620292200000|2021-05-06 09:10:00|6348.8|6347.8|6340.1|6339.1|6349.1|6348.1|6339.8|6338.8|258
1620292500000|2021-05-06 09:15:00|6339.8|6338.8|6328.8|6327.8|6341.1|6340.1|6327.3|6326.3|956
1620292800000|2021-05-06 09:20:00|6328.6|6327.6|6333.8|6332.8|6334.1|6333.1|6325.6|6324.6|668
1620293100000|2021-05-06 09:25:00|6333.6|6332.6|6332.6|6331.6|6335.6|6334.6|6330.3|6329.3|385
1620293400000|2021-05-06 09:30:00|6332.3|6331.3|6324.6|6323.6|6332.3|6331.3|6321.1|6320.1|705
1620293700000|2021-05-06 09:35:00|6324.3|6323.3|6326.1|6325.1|6326.1|6325.1|6320.8|6319.8|340
1620294000000|2021-05-06 09:40:00|6325.8|6324.8|6324.1|6323.1|6326.3|6325.3|6320.6|6319.6|421
1620294300000|2021-05-06 09:45:00|6323.6|6322.6|6329.8|6328.8|6331.6|6330.6|6323.6|6322.6|387
1620294600000|2021-05-06 09:50:00|6330.1|6329.1|6331.3|6330.3|6331.8|6330.8|6328.6|6327.6|182
1620294900000|2021-05-06 09:55:00|6331.6|6330.6|6333.3|6332.3|6335.6|6334.6|6331.1|6330.1|624
1620295200000|2021-05-06 10:00:00|6333.1|6332.1|6335.6|6334.6|6336.3|6335.3|6329.6|6328.6|739
1620295500000|2021-05-06 10:05:00|6335.8|6334.8|6343.8|6342.8|6345.1|6344.1|6334.8|6333.8|573
1620295800000|2021-05-06 10:10:00|6343.6|6342.6|6340.8|6339.8|6345.1|6344.1|6339.1|6338.1|313
1620296100000|2021-05-06 10:15:00|6340.3|6339.3|6340.8|6339.8|6341.6|6340.6|6337.3|6336.3|220
1620296400000|2021-05-06 10:20:00|6340.6|6339.6|6338.8|6337.8|6342.1|6341.1|6337.6|6336.6|165
1620296700000|2021-05-06 10:25:00|6339.1|6338.1|6336.6|6335.6|6340.1|6339.1|6335.6|6334.6|206
1620297000000|2021-05-06 10:30:00|6336.1|6335.1|6339.8|6338.8|6341.1|6340.1|6333.6|6332.6|219
1620297300000|2021-05-06 10:35:00|6340.1|6339.1|6341.1|6340.1|6344.1|6343.1|6340.1|6339.1|258
1620297600000|2021-05-06 10:40:00|6341.3|6340.3|6342.1|6341.1|6344.1|6343.1|6340.6|6339.6|175
1620297900000|2021-05-06 10:45:00|6341.6|6340.6|6337.1|6336.1|6342.1|6341.1|6337.1|6336.1|699
1620298200000|2021-05-06 10:50:00|6336.8|6335.8|6334.8|6333.8|6337.1|6336.1|6334.1|6333.1|222
1620298500000|2021-05-06 10:55:00|6335.1|6334.1|6335.1|6334.1|6337.3|6336.3|6333.1|6332.1|251
1620298800000|2021-05-06 11:00:00|6334.1|6333.1|6343.6|6342.6|6344.1|6343.1|6333.3|6332.3|584
1620299100000|2021-05-06 11:05:00|6343.3|6342.3|6342.6|6341.6|6343.3|6342.3|6339.8|6338.8|218
1620299400000|2021-05-06 11:10:00|6342.8|6341.8|6342.3|6341.3|6344.8|6343.8|6342.1|6341.1|359
1620299700000|2021-05-06 11:15:00|6342.6|6341.6|6337.1|6336.1|6344.6|6343.6|6336.6|6335.6|207
1620300000000|2021-05-06 11:20:00|6337.3|6336.3|6335.1|6334.1|6337.6|6336.6|6333.1|6332.1|138
1620300300000|2021-05-06 11:25:00|6334.6|6333.6|6336.6|6335.6|6337.1|6336.1|6331.6|6330.6|147
1620300600000|2021-05-06 11:30:00|6336.3|6335.3|6334.6|6333.6|6337.1|6336.1|6334.6|6333.6|103
1620300900000|2021-05-06 11:35:00|6334.8|6333.8|6333.1|6332.1|6335.3|6334.3|6332.1|6331.1|163
1620301200000|2021-05-06 11:40:00|6334|6333|6335|6334|6335.2|6334.2|6332.7|6331.7|130
1620301500000|2021-05-06 11:45:00|6334.7|6333.7|6337.5|6336.5|6337.7|6336.7|6334|6333|156
1620301800000|2021-05-06 11:50:00|6337.7|6336.7|6340.2|6339.2|6340.5|6339.5|6337.5|6336.5|159
1620302100000|2021-05-06 11:55:00|6340|6339|6339.2|6338.2|6341|6340|6339|6338|116
1620302400000|2021-05-06 12:00:00|6339.5|6338.5|6339|6338|6341.5|6340.5|6338.5|6337.5|128
1620302700000|2021-05-06 12:05:00|6338.7|6337.7|6335|6334|6339.5|6338.5|6333.5|6332.5|201
1620303000000|2021-05-06 12:10:00|6334.7|6333.7|6331|6330|6335|6334|6331|6330|210
1620303300000|2021-05-06 12:15:00|6330.5|6329.5|6329.2|6328.2|6332.5|6331.5|6328.7|6327.7|255
1620303600000|2021-05-06 12:20:00|6329|6328|6332|6331|6332|6331|6326.7|6325.7|199
1620303900000|2021-05-06 12:25:00|6332.2|6331.2|6331.5|6330.5|6334|6333|6331.5|6330.5|223
1620304200000|2021-05-06 12:30:00|6331.7|6330.7|6338.7|6337.7|6339|6338|6331.2|6330.2|484
1620304500000|2021-05-06 12:35:00|6338.5|6337.5|6340.5|6339.5|6341.5|6340.5|6338|6337|377
1620304800000|2021-05-06 12:40:00|6341|6340|6342.5|6341.5|6344.5|6343.5|6339.5|6338.5|303
1620305100000|2021-05-06 12:45:00|6342|6341|6344|6343|6344|6343|6340.5|6339.5|414
1620305400000|2021-05-06 12:50:00|6343|6342|6340.7|6339.7|6344.5|6343.5|6340.7|6339.7|440
1620305700000|2021-05-06 12:55:00|6341|6340|6335.5|6334.5|6341.5|6340.5|6334.5|6333.5|489
1620306000000|2021-05-06 13:00:00|6335|6334|6337.7|6336.7|6338.2|6337.2|6334.7|6333.7|409
1620306300000|2021-05-06 13:05:00|6338|6337|6338|6337|6338.5|6337.5|6336.2|6335.2|168
1620306600000|2021-05-06 13:10:00|6338.5|6337.5|6341.5|6340.5|6342|6341|6338.2|6337.2|275
1620306900000|2021-05-06 13:15:00|6341.7|6340.7|6341|6340|6342|6341|6338|6337|228
1620307200000|2021-05-06 13:20:00|6340.7|6339.7|6341|6340|6342.2|6341.2|6340|6339|222
1620307500000|2021-05-06 13:25:00|6340.7|6339.7|6343.7|6342.7|6344.5|6343.5|6340.5|6339.5|242
1620307800000|2021-05-06 13:30:00|6344|6343|6333.7|6332.7|6344|6343|6331.5|6330.5|930
1620308100000|2021-05-06 13:35:00|6333|6332|6343|6342|6347.5|6346.5|6333|6332|854
1620308400000|2021-05-06 13:40:00|6342.7|6341.7|6331.7|6330.7|6343|6342|6331.7|6330.7|585
1620308700000|2021-05-06 13:45:00|6331.5|6330.5|6333.5|6332.5|6338.5|6337.5|6330.7|6329.7|404
1620309000000|2021-05-06 13:50:00|6333|6332|6336.2|6335.2|6340|6339|6331.7|6330.7|454
1620309300000|2021-05-06 13:55:00|6336|6335|6330|6329|6336.5|6335.5|6329.7|6328.7|517
1620309600000|2021-05-06 14:00:00|6329|6328|6328.5|6327.5|6330|6329|6321.5|6320.5|1105
1620309900000|2021-05-06 14:05:00|6328.2|6327.2|6324.7|6323.7|6329.5|6328.5|6324|6323|535
1620310200000|2021-05-06 14:10:00|6325.2|6324.2|6329.2|6328.2|6333.5|6332.5|6324.2|6323.2|597
1620310500000|2021-05-06 14:15:00|6329|6328|6325.5|6324.5|6333.5|6332.5|6324.7|6323.7|481
1620310800000|2021-05-06 14:20:00|6325.2|6324.2|6329.2|6328.2|6330.2|6329.2|6324|6323|556
1620311100000|2021-05-06 14:25:00|6329|6328|6333|6332|6336.2|6335.2|6327|6326|491
1620311400000|2021-05-06 14:30:00|6332.5|6331.5|6340.2|6339.2|6340.5|6339.5|6331.5|6330.5|385
1620311700000|2021-05-06 14:35:00|6340|6339|6343.7|6342.7|6345.5|6344.5|6340|6339|429
1620312000000|2021-05-06 14:40:00|6344|6343|6338|6337|6345.5|6344.5|6337|6336|594
1620312300000|2021-05-06 14:45:00|6338.2|6337.2|6335.2|6334.2|6339.2|6338.2|6335|6334|315
1620312600000|2021-05-06 14:50:00|6335.5|6334.5|6339|6338|6339.5|6338.5|6333.2|6332.2|901
1620312900000|2021-05-06 14:55:00|6339.2|6338.2|6340.7|6339.7|6341|6340|6336.7|6335.7|2340
1620313200000|2021-05-06 15:00:00|6341|6340|6340.2|6339.2|6341.5|6340.5|6337.5|6336.5|2309
1620313500000|2021-05-06 15:05:00|6340.5|6339.5|6337.2|6336.2|6342.2|6341.2|6335.7|6334.7|407
1620313800000|2021-05-06 15:10:00|6337|6336|6339|6338|6339.5|6338.5|6336.5|6335.5|476
1620314100000|2021-05-06 15:15:00|6338.7|6337.7|6341|6340|6341.5|6340.5|6337.5|6336.5|1019
1620314400000|2021-05-06 15:20:00|6340.7|6339.7|6343.5|6342.5|6343.5|6342.5|6340|6339|974
1620314700000|2021-05-06 15:25:00|6344|6343|6350.5|6349.5|6350.5|6349.5|6343.5|6342.5|1568
1620315000000|2021-05-06 15:30:00|6339.3|6337.3|6346.8|6344.8|6347.1|6345.1|6338.6|6336.6|4454
1620315300000|2021-05-06 15:35:00|6347.6|6345.6|6348.1|6346.1|6349.1|6347.1|6345.6|6343.6|4022
1620315600000|2021-05-06 15:40:00|6348.6|6346.6|6352.1|6350.1|6355.1|6353.1|6347.8|6345.8|306
1620315900000|2021-05-06 15:45:00|6351.8|6349.8|6352.3|6350.3|6352.6|6350.6|6350.1|6348.1|971
1620316200000|2021-05-06 15:50:00|6352.6|6350.6|6351.8|6349.8|6356.1|6354.1|6351.8|6349.8|346
1620316500000|2021-05-06 15:55:00|6351.6|6349.6|6352.3|6350.3|6353.8|6351.8|6351.3|6349.3|153
1620316800000|2021-05-06 16:00:00|6352.6|6350.6|6352.3|6350.3|6353.6|6351.6|6350.3|6348.3|126
1620317100000|2021-05-06 16:05:00|6352.1|6350.1|6347.1|6345.1|6352.6|6350.6|6347.1|6345.1|130
1620317400000|2021-05-06 16:10:00|6347.3|6345.3|6346.1|6344.1|6348.1|6346.1|6345.6|6343.6|162
1620317700000|2021-05-06 16:15:00|6345.8|6343.8|6348.6|6346.6|6350.6|6348.6|6345.8|6343.8|142
1620318000000|2021-05-06 16:20:00|6348.3|6346.3|6351.1|6349.1|6351.3|6349.3|6347.8|6345.8|101
1620318300000|2021-05-06 16:25:00|6351.3|6349.3|6357.6|6355.6|6357.8|6355.8|6351.3|6349.3|286
1620318600000|2021-05-06 16:30:00|6357.8|6355.8|6354.6|6352.6|6358.8|6356.8|6354.3|6352.3|195
1620318900000|2021-05-06 16:35:00|6354.8|6352.8|6354.1|6352.1|6355.1|6353.1|6350.8|6348.8|228
1620319200000|2021-05-06 16:40:00|6354.3|6352.3|6355.6|6353.6|6356.6|6354.6|6353.6|6351.6|79
1620319500000|2021-05-06 16:45:00|6355.3|6353.3|6353.6|6351.6|6356.1|6354.1|6352.8|6350.8|53
1620319800000|2021-05-06 16:50:00|6353.8|6351.8|6355.8|6353.8|6357.6|6355.6|6353.8|6351.8|115
1620320100000|2021-05-06 16:55:00|6355.6|6353.6|6354.8|6352.8|6356.6|6354.6|6353.8|6351.8|47
1620320400000|2021-05-06 17:00:00|6354.3|6352.3|6354.6|6352.6|6357.6|6355.6|6353.6|6351.6|94
1620320700000|2021-05-06 17:05:00|6354.3|6352.3|6353.6|6351.6|6355.1|6353.1|6351.1|6349.1|94
1620321000000|2021-05-06 17:10:00|6353.8|6351.8|6351.1|6349.1|6354.8|6352.8|6351.1|6349.1|168
1620321300000|2021-05-06 17:15:00|6351.3|6349.3|6349.6|6347.6|6353.1|6351.1|6348.8|6346.8|158
1620321600000|2021-05-06 17:20:00|6349.8|6347.8|6350.3|6348.3|6351.8|6349.8|6348.3|6346.3|82
1620321900000|2021-05-06 17:25:00|6350.1|6348.1|6352.6|6350.6|6353.6|6351.6|6350.1|6348.1|31
1620322200000|2021-05-06 17:30:00|6352.3|6350.3|6353.6|6351.6|6354.3|6352.3|6351.8|6349.8|60
1620322500000|2021-05-06 17:35:00|6353.8|6351.8|6352.8|6350.8|6355.1|6353.1|6352.1|6350.1|43
1620322800000|2021-05-06 17:40:00|6353.1|6351.1|6353.8|6351.8|6355.1|6353.1|6351.3|6349.3|44
1620323100000|2021-05-06 17:45:00|6353.6|6351.6|6353.3|6351.3|6354.3|6352.3|6351.8|6349.8|61
1620323400000|2021-05-06 17:50:00|6353.1|6351.1|6350.8|6348.8|6353.8|6351.8|6350.1|6348.1|53
1620323700000|2021-05-06 17:55:00|6351.1|6349.1|6349.6|6347.6|6351.8|6349.8|6349.1|6347.1|25
1620324000000|2021-05-06 18:00:00|6349.8|6347.8|6350.8|6348.8|6351.6|6349.6|6349.6|6347.6|45
1620324300000|2021-05-06 18:05:00|6351.1|6349.1|6351.6|6349.6|6352.6|6350.6|6350.1|6348.1|58
1620324600000|2021-05-06 18:10:00|6351.3|6349.3|6351.8|6349.8|6354.6|6352.6|6344.8|6342.8|200
1620324900000|2021-05-06 18:15:00|6352.1|6350.1|6352.3|6350.3|6353.1|6351.1|6350.3|6348.3|66
1620325200000|2021-05-06 18:20:00|6352.1|6350.1|6353.1|6351.1|6353.3|6351.3|6348.6|6346.6|86
1620325500000|2021-05-06 18:25:00|6353.3|6351.3|6348.1|6346.1|6353.8|6351.8|6346.3|6344.3|110
1620325800000|2021-05-06 18:30:00|6348.3|6346.3|6348.1|6346.1|6349.6|6347.6|6346.3|6344.3|71
1620326100000|2021-05-06 18:35:00|6347.8|6345.8|6348.8|6346.8|6350.3|6348.3|6347.1|6345.1|81
1620326400000|2021-05-06 18:40:00|6349.1|6347.1|6348.1|6346.1|6351.1|6349.1|6347.1|6345.1|60
1620326700000|2021-05-06 18:45:00|6348.3|6346.3|6352.1|6350.1|6353.1|6351.1|6348.1|6346.1|41
1620327000000|2021-05-06 18:50:00|6352.3|6350.3|6354.6|6352.6|6355.6|6353.6|6351.1|6349.1|26
1620327300000|2021-05-06 18:55:00|6354.3|6352.3|6354.1|6352.1|6356.3|6354.3|6353.8|6351.8|113
1620327600000|2021-05-06 19:00:00|6354.3|6352.3|6353.3|6351.3|6355.6|6353.6|6349.1|6347.1|198
1620327900000|2021-05-06 19:05:00|6353.1|6351.1|6354.1|6352.1|6354.8|6352.8|6352.3|6350.3|46
1620328200000|2021-05-06 19:10:00|6354.3|6352.3|6355.3|6353.3|6356.8|6354.8|6353.6|6351.6|123
1620328500000|2021-05-06 19:15:00|6355.6|6353.6|6354.8|6352.8|6355.8|6353.8|6353.6|6351.6|41
1620328800000|2021-05-06 19:20:00|6354.6|6352.6|6355.6|6353.6|6356.1|6354.1|6353.8|6351.8|13
1620329100000|2021-05-06 19:25:00|6355.3|6353.3|6357.8|6355.8|6359.6|6357.6|6354.6|6352.6|94
1620329400000|2021-05-06 19:30:00|6358.1|6356.1|6359.1|6357.1|6360.8|6358.8|6357.1|6355.1|138
1620329700000|2021-05-06 19:35:00|6359.3|6357.3|6362.1|6360.1|6362.6|6360.6|6358.3|6356.3|66
1620330000000|2021-05-06 19:40:00|6362.3|6360.3|6364.1|6362.1|6364.1|6362.1|6362.3|6360.3|93
1620330300000|2021-05-06 19:45:00|6364.3|6362.3|6369.1|6367.1|6369.1|6367.1|6364.3|6362.3|281
1620330600000|2021-05-06 19:50:00|6369.8|6367.8|6370.6|6368.6|6373.1|6371.1|6368.1|6366.1|295
1620330900000|2021-05-06 19:55:00|6370.3|6368.3|6375.3|6373.3|6376.8|6374.8|6368.8|6366.8|357
1620331200000|2021-05-06 20:00:00|6376.2|6372.2|6376.4|6372.4|6377.9|6373.9|6373|6369|0
1620331500000|2021-05-06 20:05:00|6376.3|6372.3|6374.3|6370.3|6377|6373|6374.2|6370.2|0
1620331800000|2021-05-06 20:10:00|6374.4|6370.4|6374.5|6370.5|6374.9|6370.9|6372.7|6368.7|0
1620332100000|2021-05-06 20:15:00|6374.4|6370.4|6374.7|6370.7|6374.7|6370.7|6374.1|6370.1|0
1620332400000|2021-05-06 20:20:00|6374.2|6370.2|6374.1|6370.1|6374.7|6370.7|6374.1|6370.1|0
1620332700000|2021-05-06 20:25:00|6374|6370|6373.3|6369.3|6374|6370|6373.3|6369.3|0
1620333000000|2021-05-06 20:30:00|6373|6369|6372.1|6368.1|6373.5|6369.5|6371.8|6367.8|0
1620333300000|2021-05-06 20:35:00|6372.2|6368.2|6373.7|6369.7|6374.2|6370.2|6371.8|6367.8|0
1620333600000|2021-05-06 20:40:00|6373.8|6369.8|6373.9|6369.9|6374.8|6370.8|6373.4|6369.4|0
1620333900000|2021-05-06 20:45:00|6373.5|6369.5|6374.2|6370.2|6374.6|6370.6|6373.5|6369.5|0
1620334200000|2021-05-06 20:50:00|6374.1|6370.1|6376.5|6372.5|6376.5|6372.5|6373.4|6369.4|0
1620334500000|2021-05-06 20:55:00|6376.2|6372.2|6375.8|6371.8|6376.9|6372.9|6375.1|6371.1|0
1620334800000|2021-05-06 21:00:00|6375.7|6371.7|6375.7|6371.7|6375.8|6371.8|6375.2|6371.2|0
1620335100000|2021-05-06 21:05:00|6375.5|6371.5|6375.6|6371.6|6375.6|6371.6|6375.2|6371.2|0
1620335400000|2021-05-06 21:10:00|6375.5|6371.5|6375.1|6371.1|6375.8|6371.8|6375|6371|0
1620335700000|2021-05-06 21:15:00|6375.2|6371.2|6375|6371|6375.2|6371.2|6374.5|6370.5|0
1620336000000|2021-05-06 21:20:00|6375.3|6371.3|6375.2|6371.2|6375.4|6371.4|6374.9|6370.9|0
1620336300000|2021-05-06 21:25:00|6375.1|6371.1|6375.1|6371.1|6375.2|6371.2|6375.1|6371.1|0
1620336600000|2021-05-06 21:30:00|6375|6371|6375|6371|6375.1|6371.1|6374.9|6370.9|0
1620336900000|2021-05-06 21:35:00|6375.3|6371.3|6375.5|6371.5|6375.5|6371.5|6375.2|6371.2|0
1620337200000|2021-05-06 21:40:00|6375.4|6371.4|6375.1|6371.1|6375.4|6371.4|6374.9|6370.9|0
1620337500000|2021-05-06 21:45:00|6375|6371|6375.3|6371.3|6375.3|6371.3|6375|6371|0
1620337800000|2021-05-06 21:50:00|6375.4|6371.4|6375.3|6371.3|6375.5|6371.5|6375.1|6371.1|0
1620338100000|2021-05-06 21:55:00|6375.2|6371.2|6375.7|6371.7|6375.9|6371.9|6375.2|6371.2|0
1620338400000|2021-05-06 22:00:00|6376|6372|6374.7|6370.7|6378.4|6374.4|6374.7|6370.7|0
1620338700000|2021-05-06 22:05:00|6374.8|6370.8|6373.4|6369.4|6375.4|6371.4|6373.4|6369.4|0
1620339000000|2021-05-06 22:10:00|6373.7|6369.7|6373.4|6369.4|6373.7|6369.7|6373.1|6369.1|0
1620339300000|2021-05-06 22:15:00|6373.7|6369.7|6374.4|6370.4|6374.4|6370.4|6372.4|6368.4|0
1620339600000|2021-05-06 22:20:00|6374.3|6370.3|6373.3|6369.3|6374.3|6370.3|6373|6369|0
1620339900000|2021-05-06 22:25:00|6373|6369|6373|6369|6373.3|6369.3|6372.9|6368.9|0
1620340200000|2021-05-06 22:30:00|6373.1|6369.1|6372.4|6368.4|6373.3|6369.3|6372.4|6368.4|0
1620340500000|2021-05-06 22:35:00|6372.3|6368.3|6372.4|6368.4|6372.4|6368.4|6372.1|6368.1|0
1620340800000|2021-05-06 22:40:00|6372.3|6368.3|6372.4|6368.4|6372.7|6368.7|6372.1|6368.1|0
1620341100000|2021-05-06 22:45:00|6372.3|6368.3|6372|6368|6372.3|6368.3|6372|6368|0
1620341400000|2021-05-06 22:50:00|6371.6|6367.6|6372.1|6368.1|6372.4|6368.4|6371.6|6367.6|0
1620341700000|2021-05-06 22:55:00|6372.4|6368.4|6372.1|6368.1|6372.4|6368.4|6371.8|6367.8|0
1620342000000|2021-05-06 23:00:00|6372.4|6368.4|6373.3|6369.3|6373.3|6369.3|6372.1|6368.1|0
1620342300000|2021-05-06 23:05:00|6373.4|6369.4|6371.3|6367.3|6373.7|6369.7|6371.3|6367.3|0
1620342600000|2021-05-06 23:10:00|6371.2|6367.2|6371.3|6367.3|6371.3|6367.3|6370.6|6366.6|0
1620342900000|2021-05-06 23:15:00|6370.8|6367.8|6371.1|6368.1|6371.9|6368.9|6370.8|6367.8|0
1620343200000|2021-05-06 23:20:00|6371|6368|6370.6|6367.6|6371.1|6368.1|6369.8|6366.8|0
1620343500000|2021-05-06 23:25:00|6370.7|6367.7|6370.1|6367.1|6371.1|6368.1|6370.1|6367.1|0
1620343800000|2021-05-06 23:30:00|6369.8|6366.8|6370.5|6367.5|6370.5|6367.5|6369.5|6366.5|0
1620344100000|2021-05-06 23:35:00|6370.4|6367.4|6370.5|6367.5|6370.8|6367.8|6370.1|6367.1|0
1620344400000|2021-05-06 23:40:00|6370.8|6367.8|6370.1|6367.1|6370.8|6367.8|6369.8|6366.8|0
1620344700000|2021-05-06 23:45:00|6369.8|6366.8|6370.1|6367.1|6370.5|6367.5|6369.5|6366.5|0
1620345000000|2021-05-06 23:50:00|6369.8|6366.8|6370.8|6367.8|6371.1|6368.1|6369.5|6366.5|0
1620345300000|2021-05-06 23:55:00|6371.1|6368.1|6371.1|6368.1|6371.6|6368.6|6370.8|6367.8|0
1620345600000|2021-05-07 00:00:00|6370.8|6367.8|6368.4|6365.4|6371.1|6368.1|6368.1|6365.1|0
1620345900000|2021-05-07 00:05:00|6368.1|6365.1|6369.2|6366.2|6369.5|6366.5|6367.8|6364.8|0
1620346200000|2021-05-07 00:10:00|6369.1|6366.1|6369.8|6366.8|6369.8|6366.8|6367.8|6364.8|0
1620346500000|2021-05-07 00:15:00|6368.5|6365.5|6362.6|6359.6|6368.5|6365.5|6362.6|6359.6|0
1620346800000|2021-05-07 00:20:00|6362.5|6359.5|6365.5|6362.5|6365.5|6362.5|6362.5|6359.5|0
1620347100000|2021-05-07 00:25:00|6365.6|6362.6|6370|6367|6370.1|6367.1|6365.5|6362.5|0
1620347400000|2021-05-07 00:30:00|6370.1|6367.1|6371.7|6368.7|6373.2|6370.2|6370|6367|0
1620347700000|2021-05-07 00:35:00|6371.6|6368.6|6370.2|6367.2|6371.7|6368.7|6370.2|6367.2|0
1620348000000|2021-05-07 00:40:00|6370.3|6367.3|6370.2|6367.2|6371.6|6368.6|6370.1|6367.1|0
1620348300000|2021-05-07 00:45:00|6370.4|6367.4|6373.2|6370.2|6374.7|6371.7|6370.4|6367.4|0
1620348600000|2021-05-07 00:50:00|6373.1|6370.1|6374.5|6371.5|6374.6|6371.6|6373.1|6370.1|0
1620348900000|2021-05-07 00:55:00|6374.2|6371.2|6376.1|6373.1|6376.1|6373.1|6373.8|6370.8|0
1620349200000|2021-05-07 01:00:00|6376.6|6373.6|6377.6|6374.6|6379.2|6376.2|6374.6|6371.6|0
1620349500000|2021-05-07 01:05:00|6377.5|6374.5|6379.4|6376.4|6380.8|6377.8|6377.5|6374.5|0
1620349800000|2021-05-07 01:10:00|6379.9|6376.9|6380.9|6377.9|6380.9|6377.9|6379.3|6376.3|0
1620350100000|2021-05-07 01:15:00|6381|6378|6380.9|6377.9|6382.5|6379.5|6380.8|6377.8|0
1620350400000|2021-05-07 01:20:00|6381|6378|6380.9|6377.9|6381|6378|6379.4|6376.4|0
1620350700000|2021-05-07 01:25:00|6382.3|6379.3|6380.9|6377.9|6382.4|6379.4|6380.8|6377.8|0
1620351000000|2021-05-07 01:30:00|6380.8|6377.8|6379.3|6376.3|6380.9|6377.9|6379.3|6376.3|0
1620351300000|2021-05-07 01:35:00|6379.4|6376.4|6379.3|6376.3|6380.9|6377.9|6379.3|6376.3|0
1620351600000|2021-05-07 01:40:00|6379.4|6376.4|6380.9|6377.9|6382.4|6379.4|6379.4|6376.4|0
1620351900000|2021-05-07 01:45:00|6381|6378|6381|6378|6382.5|6379.5|6380.9|6377.9|0
1620352200000|2021-05-07 01:50:00|6381.2|6378.2|6380.9|6377.9|6382.5|6379.5|6380.9|6377.9|0
1620352500000|2021-05-07 01:55:00|6381|6378|6380.9|6377.9|6381|6378|6380.9|6377.9|0
1620352800000|2021-05-07 02:00:00|6381|6378|6383.7|6380.7|6383.9|6380.9|6380.9|6377.9|0
1620353100000|2021-05-07 02:05:00|6383.1|6380.1|6382.1|6379.1|6383.1|6380.1|6380.6|6377.6|0
1620353400000|2021-05-07 02:10:00|6382|6379|6380.5|6377.5|6382.1|6379.1|6380.5|6377.5|0
1620353700000|2021-05-07 02:15:00|6380.4|6377.4|6379|6376|6380.4|6377.4|6378.8|6375.8|0
1620354000000|2021-05-07 02:20:00|6378.9|6375.9|6381.8|6378.8|6381.9|6378.9|6378.9|6375.9|0
1620354300000|2021-05-07 02:25:00|6381.7|6378.7|6381.7|6378.7|6381.9|6378.9|6381.7|6378.7|0
1620354600000|2021-05-07 02:30:00|6381.8|6378.8|6381.8|6378.8|6381.8|6378.8|6380.3|6377.3|0
1620354900000|2021-05-07 02:35:00|6381.7|6378.7|6381.8|6378.8|6381.9|6378.9|6381.7|6378.7|0
1620355200000|2021-05-07 02:40:00|6381.2|6378.2|6380.3|6377.3|6381.2|6378.2|6380.3|6377.3|0
1620355500000|2021-05-07 02:45:00|6380.2|6377.2|6378.7|6375.7|6381.7|6378.7|6378.7|6375.7|0
1620355800000|2021-05-07 02:50:00|6378.6|6375.6|6378.6|6375.6|6378.7|6375.7|6377.1|6374.1|0
1620356100000|2021-05-07 02:55:00|6378.7|6375.7|6378.7|6375.7|6380.1|6377.1|6377.2|6374.2|0
1620356400000|2021-05-07 03:00:00|6378.8|6375.8|6378.6|6375.6|6380.2|6377.2|6378.6|6375.6|0
1620356700000|2021-05-07 03:05:00|6378.5|6375.5|6378.7|6375.7|6380.1|6377.1|6377.2|6374.2|0
1620357000000|2021-05-07 03:10:00|6379.2|6376.2|6377.1|6374.1|6380.1|6377.1|6377.1|6374.1|0
1620357300000|2021-05-07 03:15:00|6377.2|6374.2|6378.7|6375.7|6378.7|6375.7|6377.1|6374.1|0
1620357600000|2021-05-07 03:20:00|6379.3|6376.3|6378.8|6375.8|6380.2|6377.2|6378.7|6375.7|0
1620357900000|2021-05-07 03:25:00|6378.7|6375.7|6378.8|6375.8|6378.8|6375.8|6377.2|6374.2|0
1620358200000|2021-05-07 03:30:00|6378.2|6375.2|6378.8|6375.8|6378.8|6375.8|6377.3|6374.3|0
1620358500000|2021-05-07 03:35:00|6378.7|6375.7|6377.3|6374.3|6378.7|6375.7|6377.2|6374.2|0
1620358800000|2021-05-07 03:40:00|6377.8|6374.8|6378.7|6375.7|6378.8|6375.8|6377.3|6374.3|0
1620359100000|2021-05-07 03:45:00|6378.6|6375.6|6378.6|6375.6|6378.7|6375.7|6377.1|6374.1|0
1620359400000|2021-05-07 03:50:00|6378.7|6375.7|6378.6|6375.6|6378.7|6375.7|6378.6|6375.6|0
1620359700000|2021-05-07 03:55:00|6378.1|6375.1|6378.7|6375.7|6378.8|6375.8|6377.2|6374.2|0
1620360000000|2021-05-07 04:00:00|6378.1|6375.1|6378.7|6375.7|6378.7|6375.7|6377.2|6374.2|0
1620360300000|2021-05-07 04:05:00|6377.3|6374.3|6377.2|6374.2|6377.3|6374.3|6377.1|6374.1|0
1620360600000|2021-05-07 04:10:00|6377.3|6374.3|6377.3|6374.3|6377.3|6374.3|6377.3|6374.3|0
1620360900000|2021-05-07 04:15:00|6377.9|6374.9|6377.3|6374.3|6378.7|6375.7|6377.3|6374.3|0
1620361200000|2021-05-07 04:20:00|6377.6|6374.6|6377.2|6374.2|6378.7|6375.7|6377.2|6374.2|0
1620361500000|2021-05-07 04:25:00|6377.7|6374.7|6378.6|6375.6|6378.7|6375.7|6377.7|6374.7|0
1620361800000|2021-05-07 04:30:00|6379.2|6376.2|6380.1|6377.1|6380.1|6377.1|6378.6|6375.6|0
1620362100000|2021-05-07 04:35:00|6380|6377|6380.1|6377.1|6380.1|6377.1|6378.6|6375.6|0
1620362400000|2021-05-07 04:40:00|6379.6|6376.6|6380|6377|6380.2|6377.2|6378.7|6375.7|0
1620362700000|2021-05-07 04:45:00|6380.1|6377.1|6380|6377|6380.1|6377.1|6380|6377|0
1620363000000|2021-05-07 04:50:00|6379.5|6376.5|6380.1|6377.1|6380.1|6377.1|6378.6|6375.6|0
1620363300000|2021-05-07 04:55:00|6380.2|6377.2|6381.5|6378.5|6381.6|6378.6|6380.1|6377.1|0
1620363600000|2021-05-07 05:00:00|6381|6378|6378.5|6375.5|6381.4|6378.4|6378.5|6375.5|0
1620363900000|2021-05-07 05:05:00|6378.4|6375.4|6378.3|6375.3|6381.3|6378.3|6378.3|6375.3|0
1620364200000|2021-05-07 05:10:00|6378.4|6375.4|6378.2|6375.2|6379.8|6376.8|6378.2|6375.2|0
1620364500000|2021-05-07 05:15:00|6378.1|6375.1|6380.3|6377.3|6381.1|6378.1|6378.1|6375.1|0
1620364800000|2021-05-07 05:20:00|6379.8|6376.8|6377.4|6374.4|6380.3|6377.3|6377.4|6374.4|0
1620365100000|2021-05-07 05:25:00|6377.5|6374.5|6377.3|6374.3|6377.5|6374.5|6375.9|6372.9|0
1620365400000|2021-05-07 05:30:00|6377.4|6374.4|6378.5|6375.5|6380.2|6377.2|6375.8|6372.8|0
1620365700000|2021-05-07 05:35:00|6378|6375|6377.2|6374.2|6378.6|6375.6|6377.1|6374.1|0
1620366000000|2021-05-07 05:40:00|6376.7|6373.7|6375.7|6372.7|6377.2|6374.2|6375.7|6372.7|0
1620366300000|2021-05-07 05:45:00|6375.8|6372.8|6375.7|6372.7|6375.8|6372.8|6375.7|6372.7|0
1620366600000|2021-05-07 05:50:00|6375.6|6372.6|6377.1|6374.1|6377.2|6374.2|6375.6|6372.6|0
1620366900000|2021-05-07 05:55:00|6377.2|6374.2|6380.2|6377.2|6380.6|6377.6|6377.1|6374.1|0
1620367200000|2021-05-07 06:00:00|6380.1|6377.1|6376.1|6374.1|6383.8|6381.8|6374.8|6372.8|479
1620367500000|2021-05-07 06:05:00|6375.8|6373.8|6381.6|6379.6|6381.6|6379.6|6375.6|6373.6|97
1620367800000|2021-05-07 06:10:00|6381.8|6379.8|6380.3|6378.3|6382.3|6380.3|6378.3|6376.3|110
1620368100000|2021-05-07 06:15:00|6380.6|6378.6|6379.8|6377.8|6382.1|6380.1|6378.8|6376.8|109
1620368400000|2021-05-07 06:20:00|6380.1|6378.1|6381.1|6379.1|6382.1|6380.1|6379.6|6377.6|102
1620368700000|2021-05-07 06:25:00|6380.8|6378.8|6380.1|6378.1|6381.6|6379.6|6379.3|6377.3|125
1620369000000|2021-05-07 06:30:00|6380.3|6378.3|6382.1|6380.1|6382.6|6380.6|6380.1|6378.1|75
1620369300000|2021-05-07 06:35:00|6381.8|6379.8|6381.1|6379.1|6384.1|6382.1|6381.1|6379.1|78
1620369600000|2021-05-07 06:40:00|6380.8|6378.8|6383.3|6381.3|6383.6|6381.6|6380.3|6378.3|51
1620369900000|2021-05-07 06:45:00|6383.1|6381.1|6381.1|6379.1|6383.3|6381.3|6381.1|6379.1|85
1620370200000|2021-05-07 06:50:00|6380.8|6378.8|6379.6|6377.6|6382.1|6380.1|6378.6|6376.6|152
1620370500000|2021-05-07 06:55:00|6379.8|6377.8|6389.6|6387.6|6389.6|6387.6|6379.8|6377.8|584
1620370800000|2021-05-07 07:00:00|6388.1|6387.1|6381.8|6380.8|6391.8|6390.8|6380.8|6379.8|2124
1620371100000|2021-05-07 07:05:00|6382.1|6381.1|6375.8|6374.8|6385.1|6384.1|6375.1|6374.1|1041
1620371400000|2021-05-07 07:10:00|6376.1|6375.1|6369.1|6368.1|6377.1|6376.1|6369.1|6368.1|997
1620371700000|2021-05-07 07:15:00|6369.3|6368.3|6366.3|6365.3|6370.1|6369.1|6361.8|6360.8|1012
1620372000000|2021-05-07 07:20:00|6366.1|6365.1|6363.3|6362.3|6368.1|6367.1|6359.6|6358.6|761
1620372300000|2021-05-07 07:25:00|6363.6|6362.6|6366.1|6365.1|6367.6|6366.6|6361.6|6360.6|658
1620372600000|2021-05-07 07:30:00|6366.3|6365.3|6366.1|6365.1|6368.3|6367.3|6359.6|6358.6|626
1620372900000|2021-05-07 07:35:00|6365.8|6364.8|6365.8|6364.8|6366.3|6365.3|6359.6|6358.6|926
1620373200000|2021-05-07 07:40:00|6365.9|6364.9|6359.7|6358.7|6367.2|6366.2|6358.9|6357.9|499
1620373500000|2021-05-07 07:45:00|6359.9|6358.9|6356.2|6355.2|6361.4|6360.4|6355.2|6354.2|372
1620373800000|2021-05-07 07:50:00|6355.9|6354.9|6360.7|6359.7|6362.2|6361.2|6355.4|6354.4|308
1620374100000|2021-05-07 07:55:00|6360.9|6359.9|6355.2|6354.2|6364.2|6363.2|6355.2|6354.2|505
1620374400000|2021-05-07 08:00:00|6355.4|6354.4|6355.2|6354.2|6356.9|6355.9|6353.2|6352.2|290
1620374700000|2021-05-07 08:05:00|6355.4|6354.4|6359.4|6358.4|6360.2|6359.2|6355.2|6354.2|275
1620375000000|2021-05-07 08:10:00|6359.2|6358.2|6354.7|6353.7|6359.2|6358.2|6353.2|6352.2|230
1620375300000|2021-05-07 08:15:00|6354.9|6353.9|6350.2|6349.2|6355.2|6354.2|6350.2|6349.2|419
1620375600000|2021-05-07 08:20:00|6350.4|6349.4|6355.9|6354.9|6357.7|6356.7|6350.2|6349.2|349
1620375900000|2021-05-07 08:25:00|6356.2|6355.2|6356.2|6355.2|6356.7|6355.7|6352.2|6351.2|392
1620376200000|2021-05-07 08:30:00|6355.7|6354.7|6356.4|6355.4|6358.7|6357.7|6354.7|6353.7|340
1620376500000|2021-05-07 08:35:00|6356.7|6355.7|6356.7|6355.7|6357.7|6356.7|6355.7|6354.7|178
1620376800000|2021-05-07 08:40:00|6356.9|6355.9|6358.4|6357.4|6358.9|6357.9|6356.2|6355.2|136
1620377100000|2021-05-07 08:45:00|6358.2|6357.2|6358.2|6357.2|6359.2|6358.2|6354.4|6353.4|218
1620377400000|2021-05-07 08:50:00|6358.4|6357.4|6358.7|6357.7|6358.7|6357.7|6356.4|6355.4|161
1620377700000|2021-05-07 08:55:00|6357.4|6356.4|6360.7|6359.7|6360.7|6359.7|6356.7|6355.7|242
1620378000000|2021-05-07 09:00:00|6361.2|6360.2|6363.2|6362.2|6364.4|6363.4|6361.2|6360.2|331
1620378300000|2021-05-07 09:05:00|6363.4|6362.4|6366.7|6365.7|6367.2|6366.2|6363.2|6362.2|416
1620378600000|2021-05-07 09:10:00|6367.2|6366.2|6364.2|6363.2|6367.2|6366.2|6364.2|6363.2|152
1620378900000|2021-05-07 09:15:00|6364.7|6363.7|6366.2|6365.2|6366.7|6365.7|6363.7|6362.7|162
1620379200000|2021-05-07 09:20:00|6366.4|6365.4|6363.9|6362.9|6366.7|6365.7|6363.7|6362.7|129
1620379500000|2021-05-07 09:25:00|6363.7|6362.7|6360.7|6359.7|6363.7|6362.7|6360.2|6359.2|326
1620379800000|2021-05-07 09:30:00|6360.4|6359.4|6360.7|6359.7|6362.7|6361.7|6360.2|6359.2|389
1620380100000|2021-05-07 09:35:00|6360.4|6359.4|6363.2|6362.2|6363.7|6362.7|6359.7|6358.7|164
1620380400000|2021-05-07 09:40:00|6363.4|6362.4|6361.9|6360.9|6364.2|6363.2|6361.7|6360.7|174
1620380700000|2021-05-07 09:45:00|6361.7|6360.7|6362.2|6361.2|6364.4|6363.4|6360.7|6359.7|331
1620381000000|2021-05-07 09:50:00|6362.4|6361.4|6357.7|6356.7|6362.7|6361.7|6356.7|6355.7|751
1620381300000|2021-05-07 09:55:00|6357.4|6356.4|6362.7|6361.7|6363.2|6362.2|6355.9|6354.9|549
1620381600000|2021-05-07 10:00:00|6363.2|6362.2|6363.7|6362.7|6369.2|6368.2|6362.7|6361.7|425
1620381900000|2021-05-07 10:05:00|6363.9|6362.9|6367.7|6366.7|6368.2|6367.2|6363.4|6362.4|214
1620382200000|2021-05-07 10:10:00|6367.4|6366.4|6369.7|6368.7|6371.4|6370.4|6366.7|6365.7|235
1620382500000|2021-05-07 10:15:00|6369.4|6368.4|6371.2|6370.2|6373.4|6372.4|6368.7|6367.7|245
1620382800000|2021-05-07 10:20:00|6371.4|6370.4|6374.2|6373.2|6374.2|6373.2|6371.4|6370.4|245
1620383100000|2021-05-07 10:25:00|6374.7|6373.7|6373.7|6372.7|6374.7|6373.7|6372.7|6371.7|229
1620383400000|2021-05-07 10:30:00|6373.9|6372.9|6373.9|6372.9|6375.9|6374.9|6373.7|6372.7|223
1620383700000|2021-05-07 10:35:00|6374.2|6373.2|6376.9|6375.9|6377.7|6376.7|6373.7|6372.7|220
1620384000000|2021-05-07 10:40:00|6376.7|6375.7|6377.7|6376.7|6380.2|6379.2|6376.4|6375.4|177
1620384300000|2021-05-07 10:45:00|6377.9|6376.9|6377.9|6376.9|6378.7|6377.7|6376.9|6375.9|225
1620384600000|2021-05-07 10:50:00|6377.7|6376.7|6376.2|6375.2|6378.2|6377.2|6375.7|6374.7|334
1620384900000|2021-05-07 10:55:00|6375.9|6374.9|6374.2|6373.2|6376.2|6375.2|6373.2|6372.2|291
1620385200000|2021-05-07 11:00:00|6373.9|6372.9|6374.7|6373.7|6376.2|6375.2|6371.9|6370.9|339
1620385500000|2021-05-07 11:05:00|6374.9|6373.9|6372.4|6371.4|6375.2|6374.2|6372.2|6371.2|142
1620385800000|2021-05-07 11:10:00|6372.7|6371.7|6369.9|6368.9|6372.7|6371.7|6369.2|6368.2|156
1620386100000|2021-05-07 11:15:00|6369.7|6368.7|6370.4|6369.4|6370.4|6369.4|6369.2|6368.2|232
1620386400000|2021-05-07 11:20:00|6370.2|6369.2|6368.9|6367.9|6370.4|6369.4|6367.7|6366.7|88
1620386700000|2021-05-07 11:25:00|6368.7|6367.7|6370.2|6369.2|6370.2|6369.2|6368.2|6367.2|77
1620387000000|2021-05-07 11:30:00|6369.9|6368.9|6370.9|6369.9|6371.2|6370.2|6369.2|6368.2|119
1620387300000|2021-05-07 11:35:00|6371.2|6370.2|6370.7|6369.7|6373.2|6372.2|6370.2|6369.2|139
1620387600000|2021-05-07 11:40:00|6370.9|6369.9|6371.2|6370.2|6371.7|6370.7|6370.2|6369.2|116
1620387900000|2021-05-07 11:45:00|6371.4|6370.4|6371.7|6370.7|6372.2|6371.2|6371.2|6370.2|101
1620388200000|2021-05-07 11:50:00|6371.9|6370.9|6370.7|6369.7|6372.2|6371.2|6370.7|6369.7|185
1620388500000|2021-05-07 11:55:00|6370.2|6369.2|6371.7|6370.7|6372.7|6371.7|6370.2|6369.2|247
1620388800000|2021-05-07 12:00:00|6371.2|6370.2|6370.2|6369.2|6371.9|6370.9|6369.9|6368.9|150
1620389100000|2021-05-07 12:05:00|6369.9|6368.9|6368.7|6367.7|6369.9|6368.9|6367.7|6366.7|238
1620389400000|2021-05-07 12:10:00|6368.4|6367.4|6368.7|6367.7|6368.7|6367.7|6367.7|6366.7|121
1620389700000|2021-05-07 12:15:00|6368.4|6367.4|6367.7|6366.7|6369.7|6368.7|6367.4|6366.4|161
1620390000000|2021-05-07 12:20:00|6367.9|6366.9|6367.2|6366.2|6368.2|6367.2|6365.7|6364.7|195
1620390300000|2021-05-07 12:25:00|6366.9|6365.9|6372.9|6371.9|6373.4|6372.4|6366.4|6365.4|234
1620390600000|2021-05-07 12:30:00|6372.4|6371.4|6345.9|6344.9|6372.4|6371.4|6344.4|6343.4|2432
1620390900000|2021-05-07 12:35:00|6346.2|6345.2|6358.2|6357.2|6369.9|6368.9|6344.7|6343.7|1313
1620391200000|2021-05-07 12:40:00|6358.4|6357.4|6347.2|6346.2|6358.9|6357.9|6343.7|6342.7|874
1620391500000|2021-05-07 12:45:00|6347.4|6346.4|6351.4|6350.4|6352.7|6351.7|6342.2|6341.2|619
1620391800000|2021-05-07 12:50:00|6351.7|6350.7|6355.2|6354.2|6356.2|6355.2|6350.2|6349.2|644
1620392100000|2021-05-07 12:55:00|6355.4|6354.4|6358.2|6357.2|6358.7|6357.7|6353.4|6352.4|594
1620392400000|2021-05-07 13:00:00|6357.9|6356.9|6360.2|6359.2|6360.7|6359.7|6357.2|6356.2|354
1620392700000|2021-05-07 13:05:00|6359.9|6358.9|6354.7|6353.7|6360.7|6359.7|6353.9|6352.9|586
1620393000000|2021-05-07 13:10:00|6354.9|6353.9|6359.2|6358.2|6359.7|6358.7|6354.4|6353.4|367
1620393300000|2021-05-07 13:15:00|6358.9|6357.9|6359.2|6358.2|6361.2|6360.2|6357.4|6356.4|295
1620393600000|2021-05-07 13:20:00|6358.9|6357.9|6357.7|6356.7|6359.7|6358.7|6355.9|6354.9|314
1620393900000|2021-05-07 13:25:00|6357.9|6356.9|6351.2|6350.2|6358.7|6357.7|6351.2|6350.2|383
1620394200000|2021-05-07 13:30:00|6350.9|6349.9|6349.4|6348.4|6352.2|6351.2|6346.4|6345.4|1229
1620394500000|2021-05-07 13:35:00|6349.7|6348.7|6367.2|6366.2|6367.2|6366.2|6348.4|6347.4|1186
1620394800000|2021-05-07 13:40:00|6367.7|6366.7|6366.4|6365.4|6370.7|6369.7|6365.4|6364.4|642
1620395100000|2021-05-07 13:45:00|6366.7|6365.7|6370.2|6369.2|6370.7|6369.7|6364.9|6363.9|871
1620395400000|2021-05-07 13:50:00|6370.4|6369.4|6372.2|6371.2|6373.4|6372.4|6369.2|6368.2|492
1620395700000|2021-05-07 13:55:00|6372.4|6371.4|6373.9|6372.9|6373.9|6372.9|6371.2|6370.2|321
1620396000000|2021-05-07 14:00:00|6373.7|6372.7|6376.7|6375.7|6379.2|6378.2|6373.7|6372.7|806
1620396300000|2021-05-07 14:05:00|6376.9|6375.9|6379.7|6378.7|6380.4|6379.4|6373.7|6372.7|588
1620396600000|2021-05-07 14:10:00|6379.4|6378.4|6376.7|6375.7|6380.2|6379.2|6376.2|6375.2|470
1620396900000|2021-05-07 14:15:00|6377.2|6376.2|6374.2|6373.2|6378.9|6377.9|6373.4|6372.4|676
1620397200000|2021-05-07 14:20:00|6373.9|6372.9|6371.2|6370.2|6374.7|6373.7|6369.9|6368.9|515
1620397500000|2021-05-07 14:25:00|6371.4|6370.4|6369.2|6368.2|6373.2|6372.2|6368.2|6367.2|397
1620397800000|2021-05-07 14:30:00|6369.4|6368.4|6368.7|6367.7|6371.7|6370.7|6366.4|6365.4|621
1620398100000|2021-05-07 14:35:00|6368.9|6367.9|6370.7|6369.7|6371.4|6370.4|6367.2|6366.2|411
1620398400000|2021-05-07 14:40:00|6370.9|6369.9|6376.7|6375.7|6376.7|6375.7|6370.7|6369.7|589
1620398700000|2021-05-07 14:45:00|6377.2|6376.2|6375.9|6374.9|6377.7|6376.7|6373.2|6372.2|290
1620399000000|2021-05-07 14:50:00|6376.2|6375.2|6379.7|6378.7|6380.2|6379.2|6375.7|6374.7|347
1620399300000|2021-05-07 14:55:00|6379.9|6378.9|6378.9|6377.9|6380.9|6379.9|6376.2|6375.2|366
1620399600000|2021-05-07 15:00:00|6378.7|6377.7|6373.4|6372.4|6378.9|6377.9|6372.2|6371.2|3371
1620399900000|2021-05-07 15:05:00|6373.2|6372.2|6372.4|6371.4|6375.2|6374.2|6372.2|6371.2|306
1620400200000|2021-05-07 15:10:00|6372.7|6371.7|6375.2|6374.2|6375.4|6374.4|6372.2|6371.2|228
1620400500000|2021-05-07 15:15:00|6374.9|6373.9|6373.7|6372.7|6376.7|6375.7|6373.7|6372.7|1396
1620400800000|2021-05-07 15:20:00|6374.2|6373.2|6373.9|6372.9|6374.7|6373.7|6372.2|6371.2|609
1620401100000|2021-05-07 15:25:00|6374.2|6373.2|6377.4|6376.4|6377.7|6376.7|6373.7|6372.7|1265
1620401400000|2021-05-07 15:30:00|6364.7|6362.7|6373.7|6371.7|6375.5|6373.5|6363.5|6361.5|4089
1620401700000|2021-05-07 15:35:00|6373.5|6371.5|6373.2|6371.2|6376|6374|6372.7|6370.7|1342
1620402000000|2021-05-07 15:40:00|6373.5|6371.5|6377.7|6375.7|6378|6376|6373|6371|393
1620402300000|2021-05-07 15:45:00|6378|6376|6374|6372|6378|6376|6373.5|6371.5|250
1620402600000|2021-05-07 15:50:00|6373.7|6371.7|6372.5|6370.5|6374.2|6372.2|6371.5|6369.5|174
1620402900000|2021-05-07 15:55:00|6372.7|6370.7|6372.2|6370.2|6374|6372|6371.7|6369.7|149
1620403200000|2021-05-07 16:00:00|6372.5|6370.5|6372|6370|6373|6371|6371.5|6369.5|147
1620403500000|2021-05-07 16:05:00|6371.7|6369.7|6372.7|6370.7|6373|6371|6371.2|6369.2|201
1620403800000|2021-05-07 16:10:00|6373|6371|6368.5|6366.5|6373|6371|6368|6366|299
1620404100000|2021-05-07 16:15:00|6369|6367|6369|6367|6370|6368|6368.5|6366.5|72
1620404400000|2021-05-07 16:20:00|6369.2|6367.2|6369|6367|6370|6368|6369|6367|119
1620404700000|2021-05-07 16:25:00|6369.2|6367.2|6368.2|6366.2|6369.5|6367.5|6367.5|6365.5|190
1620405000000|2021-05-07 16:30:00|6368.5|6366.5|6366.5|6364.5|6368.5|6366.5|6366.2|6364.2|77
1620405300000|2021-05-07 16:35:00|6366.7|6364.7|6368.5|6366.5|6369|6367|6366|6364|151
1620405600000|2021-05-07 16:40:00|6368.7|6366.7|6370.5|6368.5|6370.5|6368.5|6367.2|6365.2|58
1620405900000|2021-05-07 16:45:00|6370.7|6368.7|6370.5|6368.5|6372|6370|6370|6368|71
1620406200000|2021-05-07 16:50:00|6370.7|6368.7|6371.5|6369.5|6371.7|6369.7|6369.7|6367.7|25
1620406500000|2021-05-07 16:55:00|6371.7|6369.7|6372.5|6370.5|6374.5|6372.5|6371.5|6369.5|53
1620406800000|2021-05-07 17:00:00|6372.7|6370.7|6373|6371|6373.5|6371.5|6371.7|6369.7|22
1620407100000|2021-05-07 17:05:00|6372.5|6370.5|6370|6368|6372.5|6370.5|6369|6367|70
1620407400000|2021-05-07 17:10:00|6369.7|6367.7|6369.2|6367.2|6371|6369|6369|6367|56
1620407700000|2021-05-07 17:15:00|6369.5|6367.5|6369|6367|6370|6368|6368|6366|63
1620408000000|2021-05-07 17:20:00|6368.7|6366.7|6370|6368|6370.5|6368.5|6368.2|6366.2|39
1620408300000|2021-05-07 17:25:00|6369.7|6367.7|6368.5|6366.5|6370|6368|6368|6366|29
1620408600000|2021-05-07 17:30:00|6368.7|6366.7|6372|6370|6372.5|6370.5|6368|6366|35
1620408900000|2021-05-07 17:35:00|6372.2|6370.2|6372|6370|6373|6371|6370.5|6368.5|44
1620409200000|2021-05-07 17:40:00|6371.7|6369.7|6371.5|6369.5|6372|6370|6370.5|6368.5|66
1620409500000|2021-05-07 17:45:00|6371.2|6369.2|6370.5|6368.5|6372|6370|6370|6368|30
1620409800000|2021-05-07 17:50:00|6370.2|6368.2|6371.2|6369.2|6372|6370|6370|6368|61
1620410100000|2021-05-07 17:55:00|6371.5|6369.5|6371|6369|6372.2|6370.2|6371|6369|52
1620410400000|2021-05-07 18:00:00|6370.7|6368.7|6370.5|6368.5|6372.7|6370.7|6367.5|6365.5|155
1620410700000|2021-05-07 18:05:00|6370.7|6368.7|6373.7|6371.7|6374|6372|6370.5|6368.5|50
1620411000000|2021-05-07 18:10:00|6374|6372|6371.5|6369.5|6374.2|6372.2|6371.5|6369.5|62
1620411300000|2021-05-07 18:15:00|6371.7|6369.7|6373.2|6371.2|6373.5|6371.5|6371|6369|19
1620411600000|2021-05-07 18:20:00|6373|6371|6373|6371|6373.5|6371.5|6372.2|6370.2|77
1620411900000|2021-05-07 18:25:00|6373.2|6371.2|6374.5|6372.5|6374.5|6372.5|6373.2|6371.2|122
1620412200000|2021-05-07 18:30:00|6374.2|6372.2|6374|6372|6374.5|6372.5|6373.5|6371.5|24
1620412500000|2021-05-07 18:35:00|6373.7|6371.7|6374.5|6372.5|6375|6373|6371.7|6369.7|91
1620412800000|2021-05-07 18:40:00|6374.2|6372.2|6374|6372|6374.2|6372.2|6372|6370|63
1620413100000|2021-05-07 18:45:00|6373.7|6371.7|6374|6372|6375.2|6373.2|6371.7|6369.7|61
1620413400000|2021-05-07 18:50:00|6373.7|6371.7|6373.7|6371.7|6375.5|6373.5|6373.2|6371.2|41
1620413700000|2021-05-07 18:55:00|6374|6372|6373.5|6371.5|6375|6373|6373.5|6371.5|25
1620414000000|2021-05-07 19:00:00|6373|6371|6374.7|6372.7|6375.5|6373.5|6372.5|6370.5|75
1620414300000|2021-05-07 19:05:00|6375|6373|6379.5|6377.5|6380|6378|6374.7|6372.7|104
1620414600000|2021-05-07 19:10:00|6379.2|6377.2|6379|6377|6379.5|6377.5|6378|6376|78
1620414900000|2021-05-07 19:15:00|6379.2|6377.2|6378|6376|6380.5|6378.5|6378|6376|46
1620415200000|2021-05-07 19:20:00|6378.2|6376.2|6377.7|6375.7|6379.5|6377.5|6377|6375|115
1620415500000|2021-05-07 19:25:00|6378|6376|6378.2|6376.2|6378.7|6376.7|6376.7|6374.7|28
1620415800000|2021-05-07 19:30:00|6378.5|6376.5|6378|6376|6380.5|6378.5|6377.5|6375.5|74
1620416100000|2021-05-07 19:35:00|6378.2|6376.2|6378|6376|6379|6377|6377.2|6375.2|46
1620416400000|2021-05-07 19:40:00|6378.2|6376.2|6377|6375|6378.2|6376.2|6375.5|6373.5|86
1620416700000|2021-05-07 19:45:00|6376.7|6374.7|6377.2|6375.2|6378|6376|6374|6372|173
1620417000000|2021-05-07 19:50:00|6377|6375|6375.7|6373.7|6378|6376|6374.5|6372.5|47
1620417300000|2021-05-07 19:55:00|6376|6374|6381|6379|6381|6379|6372|6370|259
1620417600000|2021-05-07 20:00:00|6381.2|6377.2|6382.1|6378.1|6383.2|6379.2|6379.4|6375.4|3
1620417900000|2021-05-07 20:05:00|6382|6378|6386.4|6382.4|6386.4|6382.4|6382|6378|0
1620418200000|2021-05-07 20:10:00|6386.3|6382.3|6383.9|6379.9|6386.3|6382.3|6383.2|6379.2|0
1620418500000|2021-05-07 20:15:00|6383.4|6379.4|6383.6|6379.6|6383.7|6379.7|6383.2|6379.2|0
1620418800000|2021-05-07 20:20:00|6383.4|6379.4|6383.4|6379.4|6383.7|6379.7|6383.1|6379.1|0
1620419100000|2021-05-07 20:25:00|6383.3|6379.3|6383.3|6379.3|6383.4|6379.4|6383.2|6379.2|0
1620419400000|2021-05-07 20:30:00|6383.2|6379.2|6383.2|6379.2|6383.9|6379.9|6382.6|6378.6|0
1620419700000|2021-05-07 20:35:00|6382.9|6378.9|6383.9|6379.9|6384.3|6380.3|6382.6|6378.6|0
1620420000000|2021-05-07 20:40:00|6383.6|6379.6|6382.9|6378.9|6384.3|6380.3|6382.2|6378.2|0
1620420300000|2021-05-07 20:45:00|6383.2|6379.2|6383.6|6379.6|6384|6380|6382.6|6378.6|0
1620420600000|2021-05-07 20:50:00|6383.5|6379.5|6383.4|6379.4|6384|6380|6382.6|6378.6|0
1620420900000|2021-05-07 20:55:00|6383.7|6379.7|6382.2|6378.2|6384|6380|6381.4|6377.4|0
1620597600000|2021-05-09 22:00:00|6383.6|6379.6|6384.6|6380.6|6385.1|6381.1|6382.8|6378.8|0
1620597900000|2021-05-09 22:05:00|6384.7|6380.7|6386.9|6382.9|6387.5|6383.5|6383.9|6379.9|0
1620598200000|2021-05-09 22:10:00|6387.2|6383.2|6384.1|6380.1|6387.2|6383.2|6384.1|6380.1|0
1620598500000|2021-05-09 22:15:00|6384.2|6380.2|6384.5|6380.5|6385.2|6381.2|6383.7|6379.7|0
1620598800000|2021-05-09 22:20:00|6384.7|6380.7|6384.6|6380.6|6385.2|6381.2|6384.1|6380.1|0
1620599100000|2021-05-09 22:25:00|6384.5|6380.5|6383.1|6379.1|6384.5|6380.5|6381.7|6377.7|0
1620599400000|2021-05-09 22:30:00|6382.8|6378.8|6384.4|6380.4|6384.8|6380.8|6382.8|6378.8|0
1620599700000|2021-05-09 22:35:00|6384.5|6380.5|6382.7|6378.7|6384.8|6380.8|6382.4|6378.4|0
1620600000000|2021-05-09 22:40:00|6382.9|6378.9|6383|6379|6384|6380|6382.7|6378.7|0
1620600300000|2021-05-09 22:45:00|6383.1|6379.1|6383.4|6379.4|6383.4|6379.4|6383|6379|0
1620600600000|2021-05-09 22:50:00|6383.7|6379.7|6383.3|6379.3|6383.7|6379.7|6383|6379|0
1620600900000|2021-05-09 22:55:00|6383|6379|6383.3|6379.3|6383.7|6379.7|6382.7|6378.7|0
1620601200000|2021-05-09 23:00:00|6383.2|6379.2|6383|6379|6383.5|6379.5|6382.7|6378.7|0
1620601500000|2021-05-09 23:05:00|6382.9|6378.9|6383.7|6379.7|6384|6380|6382.7|6378.7|0
1620601800000|2021-05-09 23:10:00|6383.6|6379.6|6386.4|6382.4|6387.1|6383.1|6383.3|6379.3|0
1620602100000|2021-05-09 23:15:00|6386.8|6382.8|6385.2|6382.2|6386.8|6383.3|6385.2|6382.2|0
1620602400000|2021-05-09 23:20:00|6385.3|6382.3|6385.9|6382.9|6386.6|6383.6|6385.3|6382.3|0
1620602700000|2021-05-09 23:25:00|6385.8|6382.8|6385.2|6382.2|6385.8|6382.8|6384.9|6381.9|0
1620603000000|2021-05-09 23:30:00|6385.1|6382.1|6385.2|6382.2|6385.5|6382.5|6384.6|6381.6|0
1620603300000|2021-05-09 23:35:00|6385.1|6382.1|6384.6|6381.6|6385.1|6382.1|6384.6|6381.6|0
1620603600000|2021-05-09 23:40:00|6384.7|6381.7|6385.2|6382.2|6385.4|6382.4|6384.6|6381.6|0
1620603900000|2021-05-09 23:45:00|6384.9|6381.9|6385.5|6382.5|6385.5|6382.5|6384.9|6381.9|0
1620604200000|2021-05-09 23:50:00|6385.6|6382.6|6387.7|6384.7|6388.5|6385.5|6385.6|6382.6|0
1620604500000|2021-05-09 23:55:00|6387.4|6384.4|6386.7|6383.7|6387.7|6384.7|6386.7|6383.7|0
1620604800000|2021-05-10 00:00:00|6386.8|6383.8|6387.7|6384.7|6387.7|6384.7|6385|6382|0
1620605100000|2021-05-10 00:05:00|6388|6385|6391.2|6388.2|6391.5|6388.5|6387.3|6384.3|0
1620605400000|2021-05-10 00:10:00|6391.3|6388.3|6390.2|6387.2|6392.2|6389.2|6388.3|6385.3|0
1620605700000|2021-05-10 00:15:00|6390.3|6387.3|6393.4|6390.4|6394.8|6391.8|6389.9|6386.9|0
1620606000000|2021-05-10 00:20:00|6393.5|6390.5|6393.3|6390.3|6394.8|6391.8|6391.9|6388.9|0
1620606300000|2021-05-10 00:25:00|6393.2|6390.2|6394.6|6391.6|6394.7|6391.7|6393.2|6390.2|0
1620606600000|2021-05-10 00:30:00|6394.7|6391.7|6394.6|6391.6|6396.2|6393.2|6393.2|6390.2|0
1620606900000|2021-05-10 00:35:00|6394.3|6391.3|6394.6|6391.6|6394.6|6391.6|6393.2|6390.2|0
1620607200000|2021-05-10 00:40:00|6394.5|6391.5|6394.6|6391.6|6394.7|6391.7|6393.1|6390.1|0
1620607500000|2021-05-10 00:45:00|6394.7|6391.7|6393.2|6390.2|6394.7|6391.7|6393.2|6390.2|0
1620607800000|2021-05-10 00:50:00|6393.3|6390.3|6391.9|6388.9|6393.3|6390.3|6391.8|6388.8|0
1620608100000|2021-05-10 00:55:00|6392|6389|6393.2|6390.2|6394.8|6391.8|6392|6389|0
1620608400000|2021-05-10 01:00:00|6393.1|6390.1|6393.3|6390.3|6393.3|6390.3|6391.6|6388.6|0
1620608700000|2021-05-10 01:05:00|6393.2|6390.2|6394.7|6391.7|6394.7|6391.7|6393.2|6390.2|0
1620609000000|2021-05-10 01:10:00|6394.6|6391.6|6396.1|6393.1|6397.5|6394.5|6394.6|6391.6|0
1620609300000|2021-05-10 01:15:00|6396.7|6393.7|6399|6396|6400.5|6397.5|6396.1|6393.1|0
1620609600000|2021-05-10 01:20:00|6399.1|6396.1|6399.1|6396.1|6400.6|6397.6|6397.6|6394.6|0
1620609900000|2021-05-10 01:25:00|6399|6396|6398.9|6395.9|6399.1|6396.1|6397.5|6394.5|0
1620610200000|2021-05-10 01:30:00|6399|6396|6399.2|6396.2|6399.3|6396.3|6397.5|6394.5|0
1620610500000|2021-05-10 01:35:00|6398.9|6395.9|6398.2|6395.2|6399.6|6396.6|6397.7|6394.7|0
1620610800000|2021-05-10 01:40:00|6398.8|6395.8|6400.6|6397.6|6401.2|6398.2|6398.2|6395.2|0
1620611100000|2021-05-10 01:45:00|6400.5|6397.5|6399|6396|6400.6|6397.6|6399|6396|0
1620611400000|2021-05-10 01:50:00|6398.9|6395.9|6399|6396|6399.7|6396.7|6398.2|6395.2|0
1620611700000|2021-05-10 01:55:00|6399.1|6396.1|6397.5|6394.5|6400.5|6397.5|6397.5|6394.5|0
1620612000000|2021-05-10 02:00:00|6397.6|6394.6|6397.5|6394.5|6399|6396|6397.5|6394.5|0
1620612300000|2021-05-10 02:05:00|6397.6|6394.6|6397.5|6394.5|6397.6|6394.6|6397.5|6394.5|0
1620612600000|2021-05-10 02:10:00|6397.6|6394.6|6396|6393|6397.6|6394.6|6396|6393|0
1620612900000|2021-05-10 02:15:00|6396.1|6393.1|6394.6|6391.6|6397.5|6394.5|6394.6|6391.6|0
1620613200000|2021-05-10 02:20:00|6394.5|6391.5|6393.2|6390.2|6394.7|6391.7|6393.1|6390.1|0
1620613500000|2021-05-10 02:25:00|6391.8|6388.8|6393.4|6390.4|6393.5|6390.5|6391.8|6388.8|0
1620613800000|2021-05-10 02:30:00|6392.9|6389.9|6392|6389|6393.5|6390.5|6392|6389|0
1620614100000|2021-05-10 02:35:00|6392.1|6389.1|6392.9|6389.9|6393.6|6390.6|6392|6389|0
1620614400000|2021-05-10 02:40:00|6393.1|6390.1|6392.2|6389.2|6393.6|6390.6|6392.1|6389.1|0
1620614700000|2021-05-10 02:45:00|6392.1|6389.1|6392.2|6389.2|6392.2|6389.2|6390.7|6387.7|0
1620615000000|2021-05-10 02:50:00|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|0
1620615300000|2021-05-10 02:55:00|6392.2|6389.2|6392.1|6389.1|6393.6|6390.6|6390.7|6387.7|0
1620615600000|2021-05-10 03:00:00|6392.2|6389.2|6392.4|6389.4|6393.6|6390.6|6392.1|6389.1|0
1620615900000|2021-05-10 03:05:00|6392.1|6389.1|6390.9|6387.9|6392.4|6389.4|6389.4|6386.4|0
1620616200000|2021-05-10 03:10:00|6390.8|6387.8|6390.8|6387.8|6390.9|6387.9|6389.4|6386.4|0
1620616500000|2021-05-10 03:15:00|6390.7|6387.7|6390.5|6387.5|6390.8|6387.8|6390|6387|0
1620616800000|2021-05-10 03:20:00|6390.2|6387.2|6389.3|6386.3|6390.8|6387.8|6389|6386|0
1620617100000|2021-05-10 03:25:00|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|0
1620617400000|2021-05-10 03:30:00|6389.3|6386.3|6389.3|6386.3|6389.4|6386.4|6387.9|6384.9|0
1620617700000|2021-05-10 03:35:00|6389.4|6386.4|6387.8|6384.8|6389.4|6386.4|6387.8|6384.8|0
1620618000000|2021-05-10 03:40:00|6387.9|6384.9|6387.9|6384.9|6389.4|6386.4|6387.9|6384.9|0
1620618300000|2021-05-10 03:45:00|6387.8|6384.8|6388|6385|6388|6385|6387.8|6384.8|0
1620618600000|2021-05-10 03:50:00|6387.9|6384.9|6388|6385|6389.4|6386.4|6387.9|6384.9|0
1620618900000|2021-05-10 03:55:00|6388.5|6385.5|6388|6385|6389.4|6386.4|6386.6|6383.6|0
1620619200000|2021-05-10 04:00:00|6386.6|6383.6|6387.9|6384.9|6388|6385|6386.6|6383.6|0
1620619500000|2021-05-10 04:05:00|6388|6385|6387.9|6384.9|6388|6385|6387.9|6384.9|0
1620619800000|2021-05-10 04:10:00|6388|6385|6386.8|6383.8|6388.1|6385.1|6386.8|6383.8|0
1620620100000|2021-05-10 04:15:00|6386.9|6383.9|6386.8|6383.8|6387|6384|6386.8|6383.8|0
1620620400000|2021-05-10 04:20:00|6386.9|6383.9|6388.4|6385.4|6388.4|6385.4|6386.8|6383.8|0
1620620700000|2021-05-10 04:25:00|6387.8|6384.8|6387|6384|6387.8|6384.8|6386.9|6383.9|0
1620621000000|2021-05-10 04:30:00|6386.9|6383.9|6387|6384|6387|6384|6386.9|6383.9|0
1620621600000|2021-05-10 04:40:00|6386.9|6383.9|6387|6384|6387|6384|6386.9|6383.9|0
1620621900000|2021-05-10 04:45:00|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1620622200000|2021-05-10 04:50:00|6386.8|6383.8|6385.3|6382.3|6386.9|6383.9|6385.3|6382.3|0
1620622500000|2021-05-10 04:55:00|6385.4|6382.4|6385.4|6382.4|6385.4|6382.4|6385.3|6382.3|0
1620622800000|2021-05-10 05:00:00|6385.3|6382.3|6385.2|6382.2|6385.4|6382.4|6385.2|6382.2|0
1620623100000|2021-05-10 05:05:00|6385.1|6382.1|6386.3|6383.3|6386.3|6383.3|6384.9|6381.9|0
1620623400000|2021-05-10 05:10:00|6386.2|6383.2|6386.4|6383.4|6386.4|6383.4|6386.2|6383.2|0
1620623700000|2021-05-10 05:15:00|6386.5|6383.5|6386.5|6383.5|6386.5|6383.5|6386.4|6383.4|0
1620624000000|2021-05-10 05:20:00|6386.6|6383.6|6388|6385|6388.1|6385.1|6386.6|6383.6|0
1620624300000|2021-05-10 05:25:00|6388.6|6385.6|6388.1|6385.1|6389.4|6386.4|6388|6385|0
1620624600000|2021-05-10 05:30:00|6388|6385|6388.3|6385.3|6389.6|6386.6|6386.6|6383.6|0
1620624900000|2021-05-10 05:35:00|6388.2|6385.2|6388.2|6385.2|6389.8|6386.8|6388.2|6385.2|0
1620625200000|2021-05-10 05:40:00|6388.3|6385.3|6386.9|6383.9|6388.3|6385.3|6385.3|6382.3|0
1620625500000|2021-05-10 05:45:00|6386.8|6383.8|6388.3|6385.3|6388.4|6385.4|6386.8|6383.8|0
1620625800000|2021-05-10 05:50:00|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1620626100000|2021-05-10 05:55:00|6386.8|6383.8|6393.8|6390.8|6393.8|6390.8|6386.8|6383.8|0
1620626400000|2021-05-10 06:00:00|6392.6|6389.6|6396.2|6394.2|6400|6398|6392.6|6389.1|591
1620626700000|2021-05-10 06:05:00|6396.5|6394.5|6395.5|6393.5|6396.7|6394.7|6394.5|6392.5|175
1620627000000|2021-05-10 06:10:00|6396|6394|6395|6393|6396.2|6394.2|6393.5|6391.5|172
1620627300000|2021-05-10 06:15:00|6394.5|6392.5|6390.5|6388.5|6394.7|6392.7|6387.5|6385.5|157
1620627600000|2021-05-10 06:20:00|6390.2|6388.2|6391|6389|6391|6389|6388.7|6386.7|78
1620627900000|2021-05-10 06:25:00|6390.7|6388.7|6392.5|6390.5|6392.5|6390.5|6388.2|6386.2|70
1620628200000|2021-05-10 06:30:00|6392|6390|6391.7|6389.7|6392.5|6390.5|6390.5|6388.5|134
1620628500000|2021-05-10 06:35:00|6391.5|6389.5|6392|6390|6392.7|6390.7|6390|6388|130
1620628800000|2021-05-10 06:40:00|6392.2|6390.2|6389|6387|6392.7|6390.7|6388.2|6386.2|106
1620629100000|2021-05-10 06:45:00|6389.7|6387.7|6389.5|6387.5|6390.5|6388.5|6386.2|6384.2|138
1620629400000|2021-05-10 06:50:00|6389|6387|6395.5|6393.5|6396|6394|6389|6387|194
1620629700000|2021-05-10 06:55:00|6395.2|6393.2|6400|6398|6400.5|6398.5|6393|6391|329
1620630000000|2021-05-10 07:00:00|6399.5|6398.5|6389.5|6388.5|6399.5|6398.5|6388|6387|1331
1620630300000|2021-05-10 07:05:00|6389.2|6388.2|6382|6381|6389.2|6388.2|6378.7|6377.7|1214
1620630600000|2021-05-10 07:10:00|6382.2|6381.2|6377|6376|6383.5|6382.5|6375|6374|1138
1620630900000|2021-05-10 07:15:00|6376.7|6375.7|6374.7|6373.7|6378.5|6377.5|6370.7|6369.7|1270
1620631200000|2021-05-10 07:20:00|6374.5|6373.5|6372|6371|6374.5|6373.5|6369.2|6368.2|867
1620631500000|2021-05-10 07:25:00|6371.7|6370.7|6373.2|6372.2|6373.5|6372.5|6365.5|6364.5|754
1620631800000|2021-05-10 07:30:00|6373|6372|6381|6380|6381.2|6380.2|6371.5|6370.5|850
1620632100000|2021-05-10 07:35:00|6381.2|6380.2|6382.5|6381.5|6382.7|6381.7|6375.5|6374.5|469
1620632400000|2021-05-10 07:40:00|6382.2|6381.2|6378.2|6377.2|6383.2|6382.2|6375.5|6374.5|353
1620632700000|2021-05-10 07:45:00|6378|6377|6377.8|6376.8|6380.6|6379.6|6375.1|6374.1|331
1620633000000|2021-05-10 07:50:00|6377.6|6376.6|6379.8|6378.8|6380.3|6379.3|6375.6|6374.6|302
1620633300000|2021-05-10 07:55:00|6380.1|6379.1|6375.3|6374.3|6380.1|6379.1|6373.6|6372.6|304
1620633600000|2021-05-10 08:00:00|6375.1|6374.1|6376.8|6375.8|6379.3|6378.3|6373.6|6372.6|315
1620633900000|2021-05-10 08:05:00|6376.6|6375.6|6380.8|6379.8|6382.1|6381.1|6376.6|6375.6|252
1620634200000|2021-05-10 08:10:00|6381.1|6380.1|6376.1|6375.1|6381.3|6380.3|6375.1|6374.1|267
1620634500000|2021-05-10 08:15:00|6376.3|6375.3|6382.6|6381.6|6382.8|6381.8|6375.3|6374.3|346
1620634800000|2021-05-10 08:20:00|6382.8|6381.8|6378.3|6377.3|6382.8|6381.8|6377.1|6376.1|329
1620635100000|2021-05-10 08:25:00|6378.1|6377.1|6375.1|6374.1|6378.1|6377.1|6374.1|6373.1|283
1620635400000|2021-05-10 08:30:00|6375.3|6374.3|6377.6|6376.6|6377.8|6376.8|6372.6|6371.6|346
1620635700000|2021-05-10 08:35:00|6377.8|6376.8|6379.6|6378.6|6380.8|6379.8|6375.6|6374.6|302
1620636000000|2021-05-10 08:40:00|6379.8|6378.8|6376.3|6375.3|6379.8|6378.8|6373.6|6372.6|275
1620636300000|2021-05-10 08:45:00|6376.1|6375.1|6374.1|6373.1|6376.1|6375.1|6372.6|6371.6|280
1620636600000|2021-05-10 08:50:00|6373.8|6372.8|6373.3|6372.3|6374.1|6373.1|6370.1|6369.1|253
1620636900000|2021-05-10 08:55:00|6373.1|6372.1|6371.8|6370.8|6375.1|6374.1|6371.1|6370.1|350
1620637200000|2021-05-10 09:00:00|6372.1|6371.1|6372.6|6371.6|6373.1|6372.1|6370.6|6369.6|285
1620637500000|2021-05-10 09:05:00|6372.3|6371.3|6377.1|6376.1|6377.6|6376.6|6372.3|6371.3|297
1620637800000|2021-05-10 09:10:00|6377.3|6376.3|6376.8|6375.8|6377.8|6376.8|6374.8|6373.8|1244
1620638100000|2021-05-10 09:15:00|6376.6|6375.6|6376.3|6375.3|6377.8|6376.8|6374.6|6373.6|2057
1620638400000|2021-05-10 09:20:00|6376.6|6375.6|6374.8|6373.8|6377.6|6376.6|6374.6|6373.6|210
1620638700000|2021-05-10 09:25:00|6374.6|6373.6|6371.3|6370.3|6375.1|6374.1|6370.6|6369.6|286
1620639000000|2021-05-10 09:30:00|6371.1|6370.1|6371.6|6370.6|6372.1|6371.1|6370.1|6369.1|270
1620639300000|2021-05-10 09:35:00|6371.8|6370.8|6371.3|6370.3|6373.1|6372.1|6369.6|6368.6|469
1620639600000|2021-05-10 09:40:00|6371.1|6370.1|6369.1|6368.1|6371.6|6370.6|6367.8|6366.8|290
1620639900000|2021-05-10 09:45:00|6368.8|6367.8|6369.6|6368.6|6370.3|6369.3|6367.6|6366.6|213
1620640200000|2021-05-10 09:50:00|6369.8|6368.8|6370.3|6369.3|6371.3|6370.3|6369.1|6368.1|476
1620640500000|2021-05-10 09:55:00|6370.6|6369.6|6369.1|6368.1|6371.1|6370.1|6368.3|6367.3|344
1620640800000|2021-05-10 10:00:00|6368.8|6367.8|6376.6|6375.6|6376.6|6375.6|6367.6|6366.6|373
1620641100000|2021-05-10 10:05:00|6376.3|6375.3|6375.6|6374.6|6376.3|6375.3|6373.6|6372.6|336
1620641400000|2021-05-10 10:10:00|6375.3|6374.3|6375.1|6374.1|6376.1|6375.1|6374.1|6373.1|173
1620641700000|2021-05-10 10:15:00|6374.6|6373.6|6370.8|6369.8|6375.1|6374.1|6370.6|6369.6|1085
1620642000000|2021-05-10 10:20:00|6370.6|6369.6|6370.1|6369.1|6371.1|6370.1|6368.6|6367.6|213
1620642300000|2021-05-10 10:25:00|6370.3|6369.3|6372.6|6371.6|6373.1|6372.1|6369.3|6368.3|340
1620642600000|2021-05-10 10:30:00|6372.3|6371.3|6370.6|6369.6|6373.1|6372.1|6369.6|6368.6|256
1620642900000|2021-05-10 10:35:00|6370.1|6369.1|6372.3|6371.3|6373.1|6372.1|6369.1|6368.1|1337
1620643200000|2021-05-10 10:40:00|6372.1|6371.1|6374.8|6373.8|6375.1|6374.1|6371.6|6370.6|281
1620643500000|2021-05-10 10:45:00|6374.6|6373.6|6371.6|6370.6|6375.1|6374.1|6371.6|6370.6|693
1620643800000|2021-05-10 10:50:00|6371.8|6370.8|6370.1|6369.1|6372.1|6371.1|6369.1|6368.1|204
1620644100000|2021-05-10 10:55:00|6369.8|6368.8|6370.1|6369.1|6371.8|6370.8|6369.1|6368.1|283
1620644400000|2021-05-10 11:00:00|6369.8|6368.8|6370.1|6369.1|6371.1|6370.1|6368.1|6367.1|244
1620644700000|2021-05-10 11:05:00|6369.6|6368.6|6370.6|6369.6|6370.6|6369.6|6368.6|6367.6|187
1620645000000|2021-05-10 11:10:00|6370.3|6369.3|6370.1|6369.1|6371.1|6370.1|6369.1|6368.1|200
1620645300000|2021-05-10 11:15:00|6369.8|6368.8|6370.8|6369.8|6371.3|6370.3|6368.8|6367.8|176
1620645600000|2021-05-10 11:20:00|6370.6|6369.6|6368.8|6367.8|6370.8|6369.8|6368.6|6367.6|423
1620645900000|2021-05-10 11:25:00|6369.1|6368.1|6371.6|6370.6|6372.1|6371.1|6368.1|6367.1|400
1620646200000|2021-05-10 11:30:00|6371.3|6370.3|6371.8|6370.8|6373.1|6372.1|6371.1|6370.1|217
1620646500000|2021-05-10 11:35:00|6371.6|6370.6|6373.1|6372.1|6374.6|6373.6|6371.6|6370.6|189
1620646800000|2021-05-10 11:40:00|6373.7|6372.7|6371.2|6370.2|6374.2|6373.2|6369.7|6368.7|174
1620647100000|2021-05-10 11:45:00|6370.9|6369.9|6371.2|6370.2|6372.2|6371.2|6369.7|6368.7|210
1620647400000|2021-05-10 11:50:00|6370.9|6369.9|6370.7|6369.7|6372.7|6371.7|6370.7|6369.7|109
1620647700000|2021-05-10 11:55:00|6370.4|6369.4|6370.4|6369.4|6371.2|6370.2|6369.7|6368.7|121
1620648000000|2021-05-10 12:00:00|6370.2|6369.2|6369.2|6368.2|6370.7|6369.7|6369.2|6368.2|154
1620648300000|2021-05-10 12:05:00|6369.4|6368.4|6377.2|6376.2|6377.7|6376.7|6369.2|6368.2|455
1620648600000|2021-05-10 12:10:00|6376.9|6375.9|6378.7|6377.7|6379.4|6378.4|6376.7|6375.7|254
1620648900000|2021-05-10 12:15:00|6378.4|6377.4|6379.2|6378.2|6380.7|6379.7|6378.2|6377.2|396
1620649200000|2021-05-10 12:20:00|6379.7|6378.7|6378.7|6377.7|6379.7|6378.7|6375.7|6374.7|462
1620649500000|2021-05-10 12:25:00|6378.4|6377.4|6378.9|6377.9|6378.9|6377.9|6375.9|6374.9|160
1620649800000|2021-05-10 12:30:00|6378.7|6377.7|6381.4|6380.4|6382.4|6381.4|6378.2|6377.2|1289
1620650100000|2021-05-10 12:35:00|6381.7|6380.7|6380.7|6379.7|6383.7|6382.7|6380.7|6379.7|331
1620650400000|2021-05-10 12:40:00|6381.2|6380.2|6379.2|6378.2|6381.7|6380.7|6378.2|6377.2|116
1620650700000|2021-05-10 12:45:00|6379.7|6378.7|6378.9|6377.9|6379.7|6378.7|6378.2|6377.2|115
1620651000000|2021-05-10 12:50:00|6379.2|6378.2|6377.2|6376.2|6380.2|6379.2|6376.7|6375.7|263
1620651300000|2021-05-10 12:55:00|6377.4|6376.4|6377.2|6376.2|6377.7|6376.7|6375.2|6374.2|430
1620651600000|2021-05-10 13:00:00|6377.7|6376.7|6373.7|6372.7|6378.2|6377.2|6372.9|6371.9|346
1620651900000|2021-05-10 13:05:00|6373.4|6372.4|6375.2|6374.2|6376.9|6375.9|6373.4|6372.4|281
1620652200000|2021-05-10 13:10:00|6374.9|6373.9|6378.2|6377.2|6378.2|6377.2|6374.7|6373.7|154
1620652500000|2021-05-10 13:15:00|6378.7|6377.7|6380.2|6379.2|6380.4|6379.4|6377.7|6376.7|175
1620652800000|2021-05-10 13:20:00|6380.4|6379.4|6380.9|6379.9|6381.7|6380.7|6379.7|6378.7|150
1620653100000|2021-05-10 13:25:00|6380.7|6379.7|6380.7|6379.7|6381.9|6380.9|6380.2|6379.2|308
1620653400000|2021-05-10 13:30:00|6380.9|6379.9|6377.2|6376.2|6384.2|6383.2|6375.9|6374.9|971
1620653700000|2021-05-10 13:35:00|6377.4|6376.4|6379.7|6378.7|6379.7|6378.7|6373.9|6372.9|581
1620654000000|2021-05-10 13:40:00|6379.4|6378.4|6376.2|6375.2|6380.2|6379.2|6373.7|6372.7|1383
1620654300000|2021-05-10 13:45:00|6376.4|6375.4|6377.4|6376.4|6380.2|6379.2|6375.4|6374.4|469
1620654600000|2021-05-10 13:50:00|6377.7|6376.7|6376.9|6375.9|6378.4|6377.4|6373.4|6372.4|261
1620654900000|2021-05-10 13:55:00|6377.2|6376.2|6379.7|6378.7|6381.7|6380.7|6375.7|6374.7|328
1620655200000|2021-05-10 14:00:00|6378.9|6377.9|6375.7|6374.7|6378.9|6377.9|6372.7|6371.7|704
1620655500000|2021-05-10 14:05:00|6374.9|6373.9|6377.2|6376.2|6378.4|6377.4|6373.2|6372.2|377
1620655800000|2021-05-10 14:10:00|6376.6|6375.6|6377.8|6376.8|6380.3|6379.3|6375.8|6374.8|384
1620656100000|2021-05-10 14:15:00|6378.1|6377.1|6376.1|6375.1|6379.1|6378.1|6374.6|6373.6|371
1620656400000|2021-05-10 14:20:00|6375.6|6374.6|6378.3|6377.3|6379.8|6378.8|6375.1|6374.1|375
1620656700000|2021-05-10 14:25:00|6378.6|6377.6|6374.3|6373.3|6378.6|6377.6|6373.6|6372.6|285
1620657000000|2021-05-10 14:30:00|6374.1|6373.1|6371.3|6370.3|6375.8|6374.8|6370.8|6369.8|352
1620657300000|2021-05-10 14:35:00|6371.6|6370.6|6375.1|6374.1|6375.1|6374.1|6370.1|6369.1|216
1620657600000|2021-05-10 14:40:00|6375.3|6374.3|6376.6|6375.6|6377.6|6376.6|6375.1|6374.1|211
1620657900000|2021-05-10 14:45:00|6376.3|6375.3|6373.6|6372.6|6377.1|6376.1|6373.6|6372.6|305
1620658200000|2021-05-10 14:50:00|6373.3|6372.3|6369.8|6368.8|6373.6|6372.6|6369.6|6368.6|382
1620658500000|2021-05-10 14:55:00|6369.6|6368.6|6375.8|6374.8|6375.8|6374.8|6369.1|6368.1|467
1620658800000|2021-05-10 15:00:00|6375.6|6374.6|6376.1|6375.1|6376.8|6375.8|6374.1|6373.1|374
1620659100000|2021-05-10 15:05:00|6376.3|6375.3|6377.8|6376.8|6378.1|6377.1|6375.8|6374.8|255
1620659400000|2021-05-10 15:10:00|6377.6|6376.6|6379.6|6378.6|6379.6|6378.6|6376.6|6375.6|217
1620659700000|2021-05-10 15:15:00|6379.1|6378.1|6381.6|6380.6|6381.6|6380.6|6377.6|6376.6|440
1620660000000|2021-05-10 15:20:00|6381.8|6380.8|6385.1|6384.1|6386.1|6385.1|6381.8|6380.8|637
1620660300000|2021-05-10 15:25:00|6384.8|6383.8|6386.1|6385.1|6387.1|6386.1|6384.6|6383.6|896
1620660600000|2021-05-10 15:30:00|6386.6|6384.6|6385.1|6383.1|6388.6|6386.6|6383.6|6381.6|1510
1620660900000|2021-05-10 15:35:00|6385.8|6383.8|6382.3|6380.3|6387.1|6385.1|6380.3|6378.3|1316
1620661200000|2021-05-10 15:40:00|6382.1|6380.1|6381.6|6379.6|6382.6|6380.6|6379.8|6377.8|296
1620661500000|2021-05-10 15:45:00|6381.3|6379.3|6379.1|6377.1|6381.6|6379.6|6378.6|6376.6|252
1620661800000|2021-05-10 15:50:00|6379.3|6377.3|6381.6|6379.6|6381.6|6379.6|6378.1|6376.1|189
1620662100000|2021-05-10 15:55:00|6381.8|6379.8|6382.1|6380.1|6383.1|6381.1|6381.3|6379.3|139
1620662400000|2021-05-10 16:00:00|6382.6|6380.6|6381.1|6379.1|6382.8|6380.8|6380.8|6378.8|60
1620662700000|2021-05-10 16:05:00|6380.8|6378.8|6381.6|6379.6|6381.6|6379.6|6380.3|6378.3|31
1620663000000|2021-05-10 16:10:00|6382.1|6380.1|6382.8|6380.8|6383.3|6381.3|6381.1|6379.1|279
1620663300000|2021-05-10 16:15:00|6383.1|6381.1|6382.8|6380.8|6383.6|6381.6|6382.6|6380.6|35
1620663600000|2021-05-10 16:20:00|6382.6|6380.6|6383.6|6381.6|6383.6|6381.6|6382.1|6380.1|34
1620663900000|2021-05-10 16:25:00|6383.3|6381.3|6381.8|6379.8|6385.1|6383.1|6381.6|6379.6|252
1620664200000|2021-05-10 16:30:00|6381.6|6379.6|6382.3|6380.3|6384.1|6382.1|6381.3|6379.3|178
1620664500000|2021-05-10 16:35:00|6382.6|6380.6|6381.1|6379.1|6383.6|6381.6|6380.3|6378.3|86
1620664800000|2021-05-10 16:40:00|6381.3|6379.3|6381.1|6379.1|6382.3|6380.3|6379.6|6377.6|149
1620665100000|2021-05-10 16:45:00|6380.8|6378.8|6380.6|6378.6|6381.6|6379.6|6379.1|6377.1|112
1620665400000|2021-05-10 16:50:00|6380.3|6378.3|6379.6|6377.6|6381.6|6379.6|6379.6|6377.6|27
1620665700000|2021-05-10 16:55:00|6380.1|6378.1|6378.6|6376.6|6381.1|6379.1|6378.1|6376.1|121
1620666000000|2021-05-10 17:00:00|6378.8|6376.8|6378.1|6376.1|6379.6|6377.6|6377.1|6375.1|64
1620666300000|2021-05-10 17:05:00|6377.8|6375.8|6377.6|6375.6|6378.1|6376.1|6376.1|6374.1|49
1620666600000|2021-05-10 17:10:00|6377.1|6375.1|6378.6|6376.6|6379.1|6377.1|6376.8|6374.8|68
1620666900000|2021-05-10 17:15:00|6378.3|6376.3|6377.8|6375.8|6379.1|6377.1|6376.1|6374.1|69
1620667200000|2021-05-10 17:20:00|6378.1|6376.1|6379.1|6377.1|6379.6|6377.6|6378.1|6376.1|23
1620667500000|2021-05-10 17:25:00|6379.3|6377.3|6377.1|6375.1|6379.6|6377.6|6377.1|6375.1|28
1620667800000|2021-05-10 17:30:00|6376.8|6374.8|6376.8|6374.8|6378.3|6376.3|6376.1|6374.1|15
1620668100000|2021-05-10 17:35:00|6376.6|6374.6|6377.1|6375.1|6377.6|6375.6|6376.1|6374.1|63
1620668400000|2021-05-10 17:40:00|6376.8|6374.8|6376.3|6374.3|6377.1|6375.1|6375.1|6373.1|85
1620668700000|2021-05-10 17:45:00|6376.1|6374.1|6377.1|6375.1|6377.8|6375.8|6376.1|6374.1|24
1620669000000|2021-05-10 17:50:00|6376.8|6374.8|6376.6|6374.6|6378.1|6376.1|6376.1|6374.1|42
1620669300000|2021-05-10 17:55:00|6376.8|6374.8|6374.8|6372.8|6377.6|6375.6|6374.6|6372.6|38
1620669600000|2021-05-10 18:00:00|6375.1|6373.1|6372.6|6370.6|6375.6|6373.6|6372.1|6370.1|155
1620669900000|2021-05-10 18:05:00|6372.8|6370.8|6372.6|6370.6|6373.3|6371.3|6371.1|6369.1|23
1620670200000|2021-05-10 18:10:00|6372.8|6370.8|6371.1|6369.1|6373.1|6371.1|6371.1|6369.1|70
1620670500000|2021-05-10 18:15:00|6371.3|6369.3|6361.6|6359.6|6371.3|6369.3|6360.6|6358.6|688
1620670800000|2021-05-10 18:20:00|6361.8|6359.8|6361.6|6359.6|6362.1|6360.1|6357.6|6355.6|215
1620671100000|2021-05-10 18:25:00|6361.3|6359.3|6358.6|6356.6|6362.6|6360.6|6357.1|6355.1|148
1620671400000|2021-05-10 18:30:00|6357.6|6355.6|6360.3|6358.3|6360.6|6358.6|6354.8|6352.8|155
1620671700000|2021-05-10 18:35:00|6360.6|6358.6|6360.1|6358.1|6362.1|6360.1|6355.6|6353.6|116
1620672000000|2021-05-10 18:40:00|6359.8|6357.8|6357.8|6355.8|6360.3|6358.3|6356.8|6354.8|113
1620672300000|2021-05-10 18:45:00|6357.6|6355.6|6355.6|6353.6|6358.3|6356.3|6354.6|6352.6|86
1620672600000|2021-05-10 18:50:00|6355.8|6353.8|6353.1|6351.1|6356.1|6354.1|6352.1|6350.1|95
1620672900000|2021-05-10 18:55:00|6353.3|6351.3|6355.8|6353.8|6355.8|6353.8|6351.1|6349.1|130
1620673200000|2021-05-10 19:00:00|6355.6|6353.6|6355.3|6353.3|6358.1|6356.1|6354.8|6352.8|66
1620673500000|2021-05-10 19:05:00|6355.1|6353.1|6355.3|6353.3|6356.3|6354.3|6352.6|6350.6|88
1620673800000|2021-05-10 19:10:00|6355.6|6353.6|6356.1|6354.1|6358.3|6356.3|6354.1|6352.1|83
1620674100000|2021-05-10 19:15:00|6355.8|6353.8|6353.8|6351.8|6357.1|6355.1|6352.8|6350.8|28
1620674400000|2021-05-10 19:20:00|6353.6|6351.6|6352.8|6350.8|6354.6|6352.6|6351.1|6349.1|50
1620674700000|2021-05-10 19:25:00|6352.6|6350.6|6356.3|6354.3|6357.3|6355.3|6352.1|6350.1|60
1620675000000|2021-05-10 19:30:00|6356.1|6354.1|6356.8|6354.8|6356.8|6354.8|6353.1|6351.1|87
1620675300000|2021-05-10 19:35:00|6356.6|6354.6|6355.8|6353.8|6356.6|6354.6|6353.3|6351.3|48
1620675600000|2021-05-10 19:40:00|6355.6|6353.6|6355.8|6353.8|6356.3|6354.3|6354.1|6352.1|25
1620675900000|2021-05-10 19:45:00|6355.6|6353.6|6352.8|6350.8|6358.8|6356.8|6351.1|6349.1|102
1620676200000|2021-05-10 19:50:00|6352.6|6350.6|6349.1|6347.1|6353.8|6351.8|6348.8|6346.8|156
1620676500000|2021-05-10 19:55:00|6349.8|6347.8|6349.6|6347.6|6351.8|6349.8|6345.1|6343.1|326
1620676800000|2021-05-10 20:00:00|6350.4|6346.4|6346.2|6342.2|6353.8|6349.8|6344.4|6340.4|0
1620677100000|2021-05-10 20:05:00|6346.3|6342.3|6351.4|6347.4|6351.7|6347.7|6346.3|6342.3|0
1620677400000|2021-05-10 20:10:00|6351.3|6347.3|6349|6345|6352|6348|6344.4|6340.4|0
1620677700000|2021-05-10 20:15:00|6349.2|6345.2|6348.5|6344.5|6349.3|6345.3|6348.3|6344.3|0
1620678000000|2021-05-10 20:20:00|6348.4|6344.4|6348.3|6344.3|6348.5|6344.5|6348.2|6344.2|0
1620678300000|2021-05-10 20:25:00|6348.4|6344.4|6347.5|6343.5|6348.8|6344.8|6347.2|6343.2|0
1620678600000|2021-05-10 20:30:00|6347.4|6343.4|6348.7|6344.7|6350.1|6346.1|6346.4|6342.4|0
1620678900000|2021-05-10 20:35:00|6348.8|6344.8|6347.1|6343.1|6349.1|6345.1|6346.5|6342.5|0
1620679200000|2021-05-10 20:40:00|6346.8|6342.8|6345.8|6341.8|6347.1|6343.1|6345.2|6341.2|0
1620679500000|2021-05-10 20:45:00|6345.9|6341.9|6343.2|6339.2|6346.8|6342.8|6342.4|6338.4|0
1620679800000|2021-05-10 20:50:00|6343.1|6339.1|6337|6333|6343.2|6339.2|6334.8|6330.8|0
1620680100000|2021-05-10 20:55:00|6337.3|6333.3|6339.7|6335.7|6339.8|6335.8|6336.7|6332.7|0
1620680400000|2021-05-10 21:00:00|6339.6|6335.6|6345.4|6341.4|6345.4|6341.4|6339.5|6335.5|0
1620680700000|2021-05-10 21:05:00|6345.5|6341.5|6346.7|6342.7|6346.7|6342.7|6345.5|6341.5|0
1620681000000|2021-05-10 21:10:00|6346.4|6342.4|6348.4|6344.4|6348.4|6344.4|6346.4|6342.4|0
1620681300000|2021-05-10 21:15:00|6348.5|6344.5|6349.4|6345.4|6349.7|6345.7|6348.4|6344.4|0
1620681600000|2021-05-10 21:20:00|6349.6|6345.6|6349.6|6345.6|6350|6346|6349.6|6345.6|0
1620681900000|2021-05-10 21:25:00|6349.9|6345.9|6349.9|6345.9|6350.5|6346.5|6349.5|6345.5|0
1620682200000|2021-05-10 21:30:00|6350.4|6346.4|6352.9|6348.9|6353.1|6349.1|6350.2|6346.2|0
1620682500000|2021-05-10 21:35:00|6353.2|6349.2|6353.4|6349.4|6353.4|6349.4|6353.1|6349.1|0
1620682800000|2021-05-10 21:40:00|6353.3|6349.3|6353.4|6349.4|6353.4|6349.4|6353.3|6349.3|0
1620683100000|2021-05-10 21:45:00|6354.7|6350.7|6356.9|6352.9|6356.9|6352.9|6354.6|6350.6|0
1620683400000|2021-05-10 21:50:00|6357.1|6353.1|6357.5|6353.5|6357.5|6353.5|6357.1|6353.1|0
1620683700000|2021-05-10 21:55:00|6357.4|6353.4|6355.9|6351.9|6357.9|6353.9|6355.9|6351.9|0
1620684000000|2021-05-10 22:00:00|6356.1|6352.1|6359|6355|6360.3|6356.3|6355.1|6351.1|0
1620684300000|2021-05-10 22:05:00|6358.9|6354.9|6358.4|6354.4|6359.1|6355.1|6355.8|6351.8|0
1620684600000|2021-05-10 22:10:00|6358.1|6354.1|6356|6352|6359.4|6355.4|6355.6|6351.6|0
1620684900000|2021-05-10 22:15:00|6355.9|6351.9|6353.3|6349.3|6357.1|6353.1|6353.3|6349.3|0
1620685200000|2021-05-10 22:20:00|6353.4|6349.4|6352|6348|6354.3|6350.3|6351.7|6347.7|0
1620685500000|2021-05-10 22:25:00|6352.3|6348.3|6352.9|6348.9|6353.6|6349.6|6350.2|6346.2|0
1620685800000|2021-05-10 22:30:00|6353|6349|6355.1|6351.1|6355.4|6351.4|6353|6349|0
1620686100000|2021-05-10 22:35:00|6355.4|6351.4|6355.7|6351.7|6355.7|6351.7|6354.7|6350.7|0
1620686400000|2021-05-10 22:40:00|6355.6|6351.6|6356.8|6352.8|6357.1|6353.1|6355.4|6351.4|0
1620686700000|2021-05-10 22:45:00|6356.5|6352.5|6356.8|6352.8|6357.1|6353.1|6356.2|6352.2|0
1620687000000|2021-05-10 22:50:00|6356.9|6352.9|6358.6|6354.6|6358.6|6354.6|6356.9|6352.9|0
1620687300000|2021-05-10 22:55:00|6358.9|6354.9|6359.6|6355.6|6359.9|6355.9|6358.6|6354.6|0
1620687600000|2021-05-10 23:00:00|6359.7|6355.7|6359.9|6355.9|6359.9|6355.9|6358.9|6354.9|0
1620687900000|2021-05-10 23:05:00|6358.5|6354.5|6356.7|6352.7|6358.5|6354.5|6355.4|6351.4|0
1620688200000|2021-05-10 23:10:00|6356.8|6352.8|6353.7|6349.7|6357.5|6353.5|6353.7|6349.7|0
1620688500000|2021-05-10 23:15:00|6353.8|6349.8|6351.9|6348.9|6354.4|6351.3|6351.9|6348.9|0
1620688800000|2021-05-10 23:20:00|6351.5|6348.5|6353.5|6350.5|6354.3|6351.3|6350.8|6347.8|0
1620689100000|2021-05-10 23:25:00|6353.2|6350.2|6352.3|6349.3|6353.4|6350.4|6350.8|6347.8|0
1620689400000|2021-05-10 23:30:00|6352.2|6349.2|6351.5|6348.5|6352.9|6349.9|6351.2|6348.2|0
1620689700000|2021-05-10 23:35:00|6351.9|6348.9|6352.3|6349.3|6352.3|6349.3|6350.8|6347.8|0
1620690000000|2021-05-10 23:40:00|6352.2|6349.2|6351.4|6348.4|6352.3|6349.3|6351.1|6348.1|0
1620690300000|2021-05-10 23:45:00|6351.5|6348.5|6352.5|6349.5|6353.2|6350.2|6351.5|6348.5|0
1620690600000|2021-05-10 23:50:00|6352.4|6349.4|6351.2|6348.2|6352.8|6349.8|6351.2|6348.2|0
1620690900000|2021-05-10 23:55:00|6351.5|6348.5|6352.5|6349.5|6352.5|6349.5|6351.5|6348.5|0
1620604800000|2021-05-10 00:00:00|6386.8|6383.8|6387.7|6384.7|6387.7|6384.7|6385|6382|0
1620605100000|2021-05-10 00:05:00|6388|6385|6391.2|6388.2|6391.5|6388.5|6387.3|6384.3|0
1620605400000|2021-05-10 00:10:00|6391.3|6388.3|6390.2|6387.2|6392.2|6389.2|6388.3|6385.3|0
1620605700000|2021-05-10 00:15:00|6390.3|6387.3|6393.4|6390.4|6394.8|6391.8|6389.9|6386.9|0
1620606000000|2021-05-10 00:20:00|6393.5|6390.5|6393.3|6390.3|6394.8|6391.8|6391.9|6388.9|0
1620606300000|2021-05-10 00:25:00|6393.2|6390.2|6394.6|6391.6|6394.7|6391.7|6393.2|6390.2|0
1620606600000|2021-05-10 00:30:00|6394.7|6391.7|6394.6|6391.6|6396.2|6393.2|6393.2|6390.2|0
1620606900000|2021-05-10 00:35:00|6394.3|6391.3|6394.6|6391.6|6394.6|6391.6|6393.2|6390.2|0
1620607200000|2021-05-10 00:40:00|6394.5|6391.5|6394.6|6391.6|6394.7|6391.7|6393.1|6390.1|0
1620607500000|2021-05-10 00:45:00|6394.7|6391.7|6393.2|6390.2|6394.7|6391.7|6393.2|6390.2|0
1620607800000|2021-05-10 00:50:00|6393.3|6390.3|6391.9|6388.9|6393.3|6390.3|6391.8|6388.8|0
1620608100000|2021-05-10 00:55:00|6392|6389|6393.2|6390.2|6394.8|6391.8|6392|6389|0
1620608400000|2021-05-10 01:00:00|6393.1|6390.1|6393.3|6390.3|6393.3|6390.3|6391.6|6388.6|0
1620608700000|2021-05-10 01:05:00|6393.2|6390.2|6394.7|6391.7|6394.7|6391.7|6393.2|6390.2|0
1620609000000|2021-05-10 01:10:00|6394.6|6391.6|6396.1|6393.1|6397.5|6394.5|6394.6|6391.6|0
1620609300000|2021-05-10 01:15:00|6396.7|6393.7|6399|6396|6400.5|6397.5|6396.1|6393.1|0
1620609600000|2021-05-10 01:20:00|6399.1|6396.1|6399.1|6396.1|6400.6|6397.6|6397.6|6394.6|0
1620609900000|2021-05-10 01:25:00|6399|6396|6398.9|6395.9|6399.1|6396.1|6397.5|6394.5|0
1620610200000|2021-05-10 01:30:00|6399|6396|6399.2|6396.2|6399.3|6396.3|6397.5|6394.5|0
1620610500000|2021-05-10 01:35:00|6398.9|6395.9|6398.2|6395.2|6399.6|6396.6|6397.7|6394.7|0
1620610800000|2021-05-10 01:40:00|6398.8|6395.8|6400.6|6397.6|6401.2|6398.2|6398.2|6395.2|0
1620611100000|2021-05-10 01:45:00|6400.5|6397.5|6399|6396|6400.6|6397.6|6399|6396|0
1620611400000|2021-05-10 01:50:00|6398.9|6395.9|6399|6396|6399.7|6396.7|6398.2|6395.2|0
1620611700000|2021-05-10 01:55:00|6399.1|6396.1|6397.5|6394.5|6400.5|6397.5|6397.5|6394.5|0
1620612000000|2021-05-10 02:00:00|6397.6|6394.6|6397.5|6394.5|6399|6396|6397.5|6394.5|0
1620612300000|2021-05-10 02:05:00|6397.6|6394.6|6397.5|6394.5|6397.6|6394.6|6397.5|6394.5|0
1620612600000|2021-05-10 02:10:00|6397.6|6394.6|6396|6393|6397.6|6394.6|6396|6393|0
1620612900000|2021-05-10 02:15:00|6396.1|6393.1|6394.6|6391.6|6397.5|6394.5|6394.6|6391.6|0
1620613200000|2021-05-10 02:20:00|6394.5|6391.5|6393.2|6390.2|6394.7|6391.7|6393.1|6390.1|0
1620613500000|2021-05-10 02:25:00|6391.8|6388.8|6393.4|6390.4|6393.5|6390.5|6391.8|6388.8|0
1620613800000|2021-05-10 02:30:00|6392.9|6389.9|6392|6389|6393.5|6390.5|6392|6389|0
1620614100000|2021-05-10 02:35:00|6392.1|6389.1|6392.9|6389.9|6393.6|6390.6|6392|6389|0
1620614400000|2021-05-10 02:40:00|6393.1|6390.1|6392.2|6389.2|6393.6|6390.6|6392.1|6389.1|0
1620614700000|2021-05-10 02:45:00|6392.1|6389.1|6392.2|6389.2|6392.2|6389.2|6390.7|6387.7|0
1620615000000|2021-05-10 02:50:00|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|6392.3|6389.3|0
1620615300000|2021-05-10 02:55:00|6392.2|6389.2|6392.1|6389.1|6393.6|6390.6|6390.7|6387.7|0
1620615600000|2021-05-10 03:00:00|6392.2|6389.2|6392.4|6389.4|6393.6|6390.6|6392.1|6389.1|0
1620615900000|2021-05-10 03:05:00|6392.1|6389.1|6390.9|6387.9|6392.4|6389.4|6389.4|6386.4|0
1620616200000|2021-05-10 03:10:00|6390.8|6387.8|6390.8|6387.8|6390.9|6387.9|6389.4|6386.4|0
1620616500000|2021-05-10 03:15:00|6390.7|6387.7|6390.5|6387.5|6390.8|6387.8|6390|6387|0
1620616800000|2021-05-10 03:20:00|6390.2|6387.2|6389.3|6386.3|6390.8|6387.8|6389|6386|0
1620617100000|2021-05-10 03:25:00|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|6389.4|6386.4|0
1620617400000|2021-05-10 03:30:00|6389.3|6386.3|6389.3|6386.3|6389.4|6386.4|6387.9|6384.9|0
1620617700000|2021-05-10 03:35:00|6389.4|6386.4|6387.8|6384.8|6389.4|6386.4|6387.8|6384.8|0
1620618000000|2021-05-10 03:40:00|6387.9|6384.9|6387.9|6384.9|6389.4|6386.4|6387.9|6384.9|0
1620618300000|2021-05-10 03:45:00|6387.8|6384.8|6388|6385|6388|6385|6387.8|6384.8|0
1620618600000|2021-05-10 03:50:00|6387.9|6384.9|6388|6385|6389.4|6386.4|6387.9|6384.9|0
1620618900000|2021-05-10 03:55:00|6388.5|6385.5|6388|6385|6389.4|6386.4|6386.6|6383.6|0
1620619200000|2021-05-10 04:00:00|6386.6|6383.6|6387.9|6384.9|6388|6385|6386.6|6383.6|0
1620619500000|2021-05-10 04:05:00|6388|6385|6387.9|6384.9|6388|6385|6387.9|6384.9|0
1620619800000|2021-05-10 04:10:00|6388|6385|6386.8|6383.8|6388.1|6385.1|6386.8|6383.8|0
1620620100000|2021-05-10 04:15:00|6386.9|6383.9|6386.8|6383.8|6387|6384|6386.8|6383.8|0
1620620400000|2021-05-10 04:20:00|6386.9|6383.9|6388.4|6385.4|6388.4|6385.4|6386.8|6383.8|0
1620620700000|2021-05-10 04:25:00|6387.8|6384.8|6387|6384|6387.8|6384.8|6386.9|6383.9|0
1620621000000|2021-05-10 04:30:00|6386.9|6383.9|6387|6384|6387|6384|6386.9|6383.9|0
1620621600000|2021-05-10 04:40:00|6386.9|6383.9|6387|6384|6387|6384|6386.9|6383.9|0
1620621900000|2021-05-10 04:45:00|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|0
1620622200000|2021-05-10 04:50:00|6386.8|6383.8|6385.3|6382.3|6386.9|6383.9|6385.3|6382.3|0
1620622500000|2021-05-10 04:55:00|6385.4|6382.4|6385.4|6382.4|6385.4|6382.4|6385.3|6382.3|0
1620622800000|2021-05-10 05:00:00|6385.3|6382.3|6385.2|6382.2|6385.4|6382.4|6385.2|6382.2|0
1620623100000|2021-05-10 05:05:00|6385.1|6382.1|6386.3|6383.3|6386.3|6383.3|6384.9|6381.9|0
1620623400000|2021-05-10 05:10:00|6386.2|6383.2|6386.4|6383.4|6386.4|6383.4|6386.2|6383.2|0
1620623700000|2021-05-10 05:15:00|6386.5|6383.5|6386.5|6383.5|6386.5|6383.5|6386.4|6383.4|0
1620624000000|2021-05-10 05:20:00|6386.6|6383.6|6388|6385|6388.1|6385.1|6386.6|6383.6|0
1620624300000|2021-05-10 05:25:00|6388.6|6385.6|6388.1|6385.1|6389.4|6386.4|6388|6385|0
1620624600000|2021-05-10 05:30:00|6388|6385|6388.3|6385.3|6389.6|6386.6|6386.6|6383.6|0
1620624900000|2021-05-10 05:35:00|6388.2|6385.2|6388.2|6385.2|6389.8|6386.8|6388.2|6385.2|0
1620625200000|2021-05-10 05:40:00|6388.3|6385.3|6386.9|6383.9|6388.3|6385.3|6385.3|6382.3|0
1620625500000|2021-05-10 05:45:00|6386.8|6383.8|6388.3|6385.3|6388.4|6385.4|6386.8|6383.8|0
1620625800000|2021-05-10 05:50:00|6386.9|6383.9|6386.9|6383.9|6386.9|6383.9|6386.8|6383.8|0
1620626100000|2021-05-10 05:55:00|6386.8|6383.8|6393.8|6390.8|6393.8|6390.8|6386.8|6383.8|0
1620626400000|2021-05-10 06:00:00|6392.6|6389.6|6396.2|6394.2|6400|6398|6392.6|6389.1|591
1620626700000|2021-05-10 06:05:00|6396.5|6394.5|6395.5|6393.5|6396.7|6394.7|6394.5|6392.5|175
1620627000000|2021-05-10 06:10:00|6396|6394|6395|6393|6396.2|6394.2|6393.5|6391.5|172
1620627300000|2021-05-10 06:15:00|6394.5|6392.5|6390.5|6388.5|6394.7|6392.7|6387.5|6385.5|157
1620627600000|2021-05-10 06:20:00|6390.2|6388.2|6391|6389|6391|6389|6388.7|6386.7|78
1620627900000|2021-05-10 06:25:00|6390.7|6388.7|6392.5|6390.5|6392.5|6390.5|6388.2|6386.2|70
1620628200000|2021-05-10 06:30:00|6392|6390|6391.7|6389.7|6392.5|6390.5|6390.5|6388.5|134
1620628500000|2021-05-10 06:35:00|6391.5|6389.5|6392|6390|6392.7|6390.7|6390|6388|130
1620628800000|2021-05-10 06:40:00|6392.2|6390.2|6389|6387|6392.7|6390.7|6388.2|6386.2|106
1620629100000|2021-05-10 06:45:00|6389.7|6387.7|6389.5|6387.5|6390.5|6388.5|6386.2|6384.2|138
1620629400000|2021-05-10 06:50:00|6389|6387|6395.5|6393.5|6396|6394|6389|6387|194
1620629700000|2021-05-10 06:55:00|6395.2|6393.2|6400|6398|6400.5|6398.5|6393|6391|329
1620630000000|2021-05-10 07:00:00|6399.5|6398.5|6389.5|6388.5|6399.5|6398.5|6388|6387|1331
1620630300000|2021-05-10 07:05:00|6389.2|6388.2|6382|6381|6389.2|6388.2|6378.7|6377.7|1214
1620630600000|2021-05-10 07:10:00|6382.2|6381.2|6377|6376|6383.5|6382.5|6375|6374|1138
1620630900000|2021-05-10 07:15:00|6376.7|6375.7|6374.7|6373.7|6378.5|6377.5|6370.7|6369.7|1270
1620631200000|2021-05-10 07:20:00|6374.5|6373.5|6372|6371|6374.5|6373.5|6369.2|6368.2|867
1620631500000|2021-05-10 07:25:00|6371.7|6370.7|6373.2|6372.2|6373.5|6372.5|6365.5|6364.5|754
1620631800000|2021-05-10 07:30:00|6373|6372|6381|6380|6381.2|6380.2|6371.5|6370.5|850
1620632100000|2021-05-10 07:35:00|6381.2|6380.2|6382.5|6381.5|6382.7|6381.7|6375.5|6374.5|469
1620632400000|2021-05-10 07:40:00|6382.2|6381.2|6378.2|6377.2|6383.2|6382.2|6375.5|6374.5|353
1620632700000|2021-05-10 07:45:00|6378|6377|6377.8|6376.8|6380.6|6379.6|6375.1|6374.1|331
1620633000000|2021-05-10 07:50:00|6377.6|6376.6|6379.8|6378.8|6380.3|6379.3|6375.6|6374.6|302
1620633300000|2021-05-10 07:55:00|6380.1|6379.1|6375.3|6374.3|6380.1|6379.1|6373.6|6372.6|304
1620633600000|2021-05-10 08:00:00|6375.1|6374.1|6376.8|6375.8|6379.3|6378.3|6373.6|6372.6|315
1620633900000|2021-05-10 08:05:00|6376.6|6375.6|6380.8|6379.8|6382.1|6381.1|6376.6|6375.6|252
1620634200000|2021-05-10 08:10:00|6381.1|6380.1|6376.1|6375.1|6381.3|6380.3|6375.1|6374.1|267
1620634500000|2021-05-10 08:15:00|6376.3|6375.3|6382.6|6381.6|6382.8|6381.8|6375.3|6374.3|346
1620634800000|2021-05-10 08:20:00|6382.8|6381.8|6378.3|6377.3|6382.8|6381.8|6377.1|6376.1|329
1620635100000|2021-05-10 08:25:00|6378.1|6377.1|6375.1|6374.1|6378.1|6377.1|6374.1|6373.1|283
1620635400000|2021-05-10 08:30:00|6375.3|6374.3|6377.6|6376.6|6377.8|6376.8|6372.6|6371.6|346
1620635700000|2021-05-10 08:35:00|6377.8|6376.8|6379.6|6378.6|6380.8|6379.8|6375.6|6374.6|302
1620636000000|2021-05-10 08:40:00|6379.8|6378.8|6376.3|6375.3|6379.8|6378.8|6373.6|6372.6|275
1620636300000|2021-05-10 08:45:00|6376.1|6375.1|6374.1|6373.1|6376.1|6375.1|6372.6|6371.6|280
1620636600000|2021-05-10 08:50:00|6373.8|6372.8|6373.3|6372.3|6374.1|6373.1|6370.1|6369.1|253
1620636900000|2021-05-10 08:55:00|6373.1|6372.1|6371.8|6370.8|6375.1|6374.1|6371.1|6370.1|350
1620637200000|2021-05-10 09:00:00|6372.1|6371.1|6372.6|6371.6|6373.1|6372.1|6370.6|6369.6|285
1620637500000|2021-05-10 09:05:00|6372.3|6371.3|6377.1|6376.1|6377.6|6376.6|6372.3|6371.3|297
1620637800000|2021-05-10 09:10:00|6377.3|6376.3|6376.8|6375.8|6377.8|6376.8|6374.8|6373.8|1244
1620638100000|2021-05-10 09:15:00|6376.6|6375.6|6376.3|6375.3|6377.8|6376.8|6374.6|6373.6|2057
1620638400000|2021-05-10 09:20:00|6376.6|6375.6|6374.8|6373.8|6377.6|6376.6|6374.6|6373.6|210
1620638700000|2021-05-10 09:25:00|6374.6|6373.6|6371.3|6370.3|6375.1|6374.1|6370.6|6369.6|286
1620639000000|2021-05-10 09:30:00|6371.1|6370.1|6371.6|6370.6|6372.1|6371.1|6370.1|6369.1|270
1620639300000|2021-05-10 09:35:00|6371.8|6370.8|6371.3|6370.3|6373.1|6372.1|6369.6|6368.6|469
1620639600000|2021-05-10 09:40:00|6371.1|6370.1|6369.1|6368.1|6371.6|6370.6|6367.8|6366.8|290
1620639900000|2021-05-10 09:45:00|6368.8|6367.8|6369.6|6368.6|6370.3|6369.3|6367.6|6366.6|213
1620640200000|2021-05-10 09:50:00|6369.8|6368.8|6370.3|6369.3|6371.3|6370.3|6369.1|6368.1|476
1620640500000|2021-05-10 09:55:00|6370.6|6369.6|6369.1|6368.1|6371.1|6370.1|6368.3|6367.3|344
1620640800000|2021-05-10 10:00:00|6368.8|6367.8|6376.6|6375.6|6376.6|6375.6|6367.6|6366.6|373
1620641100000|2021-05-10 10:05:00|6376.3|6375.3|6375.6|6374.6|6376.3|6375.3|6373.6|6372.6|336
1620641400000|2021-05-10 10:10:00|6375.3|6374.3|6375.1|6374.1|6376.1|6375.1|6374.1|6373.1|173
1620641700000|2021-05-10 10:15:00|6374.6|6373.6|6370.8|6369.8|6375.1|6374.1|6370.6|6369.6|1085
1620642000000|2021-05-10 10:20:00|6370.6|6369.6|6370.1|6369.1|6371.1|6370.1|6368.6|6367.6|213
1620642300000|2021-05-10 10:25:00|6370.3|6369.3|6372.6|6371.6|6373.1|6372.1|6369.3|6368.3|340
1620642600000|2021-05-10 10:30:00|6372.3|6371.3|6370.6|6369.6|6373.1|6372.1|6369.6|6368.6|256
1620642900000|2021-05-10 10:35:00|6370.1|6369.1|6372.3|6371.3|6373.1|6372.1|6369.1|6368.1|1337
1620643200000|2021-05-10 10:40:00|6372.1|6371.1|6374.8|6373.8|6375.1|6374.1|6371.6|6370.6|281
1620643500000|2021-05-10 10:45:00|6374.6|6373.6|6371.6|6370.6|6375.1|6374.1|6371.6|6370.6|693
1620643800000|2021-05-10 10:50:00|6371.8|6370.8|6370.1|6369.1|6372.1|6371.1|6369.1|6368.1|204
1620644100000|2021-05-10 10:55:00|6369.8|6368.8|6370.1|6369.1|6371.8|6370.8|6369.1|6368.1|283
1620644400000|2021-05-10 11:00:00|6369.8|6368.8|6370.1|6369.1|6371.1|6370.1|6368.1|6367.1|244
1620644700000|2021-05-10 11:05:00|6369.6|6368.6|6370.6|6369.6|6370.6|6369.6|6368.6|6367.6|187
1620645000000|2021-05-10 11:10:00|6370.3|6369.3|6370.1|6369.1|6371.1|6370.1|6369.1|6368.1|200
1620645300000|2021-05-10 11:15:00|6369.8|6368.8|6370.8|6369.8|6371.3|6370.3|6368.8|6367.8|176
1620645600000|2021-05-10 11:20:00|6370.6|6369.6|6368.8|6367.8|6370.8|6369.8|6368.6|6367.6|423
1620645900000|2021-05-10 11:25:00|6369.1|6368.1|6371.6|6370.6|6372.1|6371.1|6368.1|6367.1|400
1620646200000|2021-05-10 11:30:00|6371.3|6370.3|6371.8|6370.8|6373.1|6372.1|6371.1|6370.1|217
1620646500000|2021-05-10 11:35:00|6371.6|6370.6|6373.1|6372.1|6374.6|6373.6|6371.6|6370.6|189
1620646800000|2021-05-10 11:40:00|6373.7|6372.7|6371.2|6370.2|6374.2|6373.2|6369.7|6368.7|174
1620647100000|2021-05-10 11:45:00|6370.9|6369.9|6371.2|6370.2|6372.2|6371.2|6369.7|6368.7|210
1620647400000|2021-05-10 11:50:00|6370.9|6369.9|6370.7|6369.7|6372.7|6371.7|6370.7|6369.7|109
1620647700000|2021-05-10 11:55:00|6370.4|6369.4|6370.4|6369.4|6371.2|6370.2|6369.7|6368.7|121
1620648000000|2021-05-10 12:00:00|6370.2|6369.2|6369.2|6368.2|6370.7|6369.7|6369.2|6368.2|154
1620648300000|2021-05-10 12:05:00|6369.4|6368.4|6377.2|6376.2|6377.7|6376.7|6369.2|6368.2|455
1620648600000|2021-05-10 12:10:00|6376.9|6375.9|6378.7|6377.7|6379.4|6378.4|6376.7|6375.7|254
1620648900000|2021-05-10 12:15:00|6378.4|6377.4|6379.2|6378.2|6380.7|6379.7|6378.2|6377.2|396
1620649200000|2021-05-10 12:20:00|6379.7|6378.7|6378.7|6377.7|6379.7|6378.7|6375.7|6374.7|462
1620649500000|2021-05-10 12:25:00|6378.4|6377.4|6378.9|6377.9|6378.9|6377.9|6375.9|6374.9|160
1620649800000|2021-05-10 12:30:00|6378.7|6377.7|6381.4|6380.4|6382.4|6381.4|6378.2|6377.2|1289
1620650100000|2021-05-10 12:35:00|6381.7|6380.7|6380.7|6379.7|6383.7|6382.7|6380.7|6379.7|331
1620650400000|2021-05-10 12:40:00|6381.2|6380.2|6379.2|6378.2|6381.7|6380.7|6378.2|6377.2|116
1620650700000|2021-05-10 12:45:00|6379.7|6378.7|6378.9|6377.9|6379.7|6378.7|6378.2|6377.2|115
1620651000000|2021-05-10 12:50:00|6379.2|6378.2|6377.2|6376.2|6380.2|6379.2|6376.7|6375.7|263
1620651300000|2021-05-10 12:55:00|6377.4|6376.4|6377.2|6376.2|6377.7|6376.7|6375.2|6374.2|430
1620651600000|2021-05-10 13:00:00|6377.7|6376.7|6373.7|6372.7|6378.2|6377.2|6372.9|6371.9|346
1620651900000|2021-05-10 13:05:00|6373.4|6372.4|6375.2|6374.2|6376.9|6375.9|6373.4|6372.4|281
1620652200000|2021-05-10 13:10:00|6374.9|6373.9|6378.2|6377.2|6378.2|6377.2|6374.7|6373.7|154
1620652500000|2021-05-10 13:15:00|6378.7|6377.7|6380.2|6379.2|6380.4|6379.4|6377.7|6376.7|175
1620652800000|2021-05-10 13:20:00|6380.4|6379.4|6380.9|6379.9|6381.7|6380.7|6379.7|6378.7|150
1620653100000|2021-05-10 13:25:00|6380.7|6379.7|6380.7|6379.7|6381.9|6380.9|6380.2|6379.2|308
1620653400000|2021-05-10 13:30:00|6380.9|6379.9|6377.2|6376.2|6384.2|6383.2|6375.9|6374.9|971
1620653700000|2021-05-10 13:35:00|6377.4|6376.4|6379.7|6378.7|6379.7|6378.7|6373.9|6372.9|581
1620654000000|2021-05-10 13:40:00|6379.4|6378.4|6376.2|6375.2|6380.2|6379.2|6373.7|6372.7|1383
1620654300000|2021-05-10 13:45:00|6376.4|6375.4|6377.4|6376.4|6380.2|6379.2|6375.4|6374.4|469
1620654600000|2021-05-10 13:50:00|6377.7|6376.7|6376.9|6375.9|6378.4|6377.4|6373.4|6372.4|261
1620654900000|2021-05-10 13:55:00|6377.2|6376.2|6379.7|6378.7|6381.7|6380.7|6375.7|6374.7|328
1620655200000|2021-05-10 14:00:00|6378.9|6377.9|6375.7|6374.7|6378.9|6377.9|6372.7|6371.7|704
1620655500000|2021-05-10 14:05:00|6374.9|6373.9|6377.2|6376.2|6378.4|6377.4|6373.2|6372.2|377
1620655800000|2021-05-10 14:10:00|6376.6|6375.6|6377.8|6376.8|6380.3|6379.3|6375.8|6374.8|384
1620656100000|2021-05-10 14:15:00|6378.1|6377.1|6376.1|6375.1|6379.1|6378.1|6374.6|6373.6|371
1620656400000|2021-05-10 14:20:00|6375.6|6374.6|6378.3|6377.3|6379.8|6378.8|6375.1|6374.1|375
1620656700000|2021-05-10 14:25:00|6378.6|6377.6|6374.3|6373.3|6378.6|6377.6|6373.6|6372.6|285
1620657000000|2021-05-10 14:30:00|6374.1|6373.1|6371.3|6370.3|6375.8|6374.8|6370.8|6369.8|352
1620657300000|2021-05-10 14:35:00|6371.6|6370.6|6375.1|6374.1|6375.1|6374.1|6370.1|6369.1|216
1620657600000|2021-05-10 14:40:00|6375.3|6374.3|6376.6|6375.6|6377.6|6376.6|6375.1|6374.1|211
1620657900000|2021-05-10 14:45:00|6376.3|6375.3|6373.6|6372.6|6377.1|6376.1|6373.6|6372.6|305
1620658200000|2021-05-10 14:50:00|6373.3|6372.3|6369.8|6368.8|6373.6|6372.6|6369.6|6368.6|382
1620658500000|2021-05-10 14:55:00|6369.6|6368.6|6375.8|6374.8|6375.8|6374.8|6369.1|6368.1|467
1620658800000|2021-05-10 15:00:00|6375.6|6374.6|6376.1|6375.1|6376.8|6375.8|6374.1|6373.1|374
1620659100000|2021-05-10 15:05:00|6376.3|6375.3|6377.8|6376.8|6378.1|6377.1|6375.8|6374.8|255
1620659400000|2021-05-10 15:10:00|6377.6|6376.6|6379.6|6378.6|6379.6|6378.6|6376.6|6375.6|217
1620659700000|2021-05-10 15:15:00|6379.1|6378.1|6381.6|6380.6|6381.6|6380.6|6377.6|6376.6|440
1620660000000|2021-05-10 15:20:00|6381.8|6380.8|6385.1|6384.1|6386.1|6385.1|6381.8|6380.8|637
1620660300000|2021-05-10 15:25:00|6384.8|6383.8|6386.1|6385.1|6387.1|6386.1|6384.6|6383.6|896
1620660600000|2021-05-10 15:30:00|6386.6|6384.6|6385.1|6383.1|6388.6|6386.6|6383.6|6381.6|1510
1620660900000|2021-05-10 15:35:00|6385.8|6383.8|6382.3|6380.3|6387.1|6385.1|6380.3|6378.3|1316
1620661200000|2021-05-10 15:40:00|6382.1|6380.1|6381.6|6379.6|6382.6|6380.6|6379.8|6377.8|296
1620661500000|2021-05-10 15:45:00|6381.3|6379.3|6379.1|6377.1|6381.6|6379.6|6378.6|6376.6|252
1620661800000|2021-05-10 15:50:00|6379.3|6377.3|6381.6|6379.6|6381.6|6379.6|6378.1|6376.1|189
1620662100000|2021-05-10 15:55:00|6381.8|6379.8|6382.1|6380.1|6383.1|6381.1|6381.3|6379.3|139
1620662400000|2021-05-10 16:00:00|6382.6|6380.6|6381.1|6379.1|6382.8|6380.8|6380.8|6378.8|60
1620662700000|2021-05-10 16:05:00|6380.8|6378.8|6381.6|6379.6|6381.6|6379.6|6380.3|6378.3|31
1620663000000|2021-05-10 16:10:00|6382.1|6380.1|6382.8|6380.8|6383.3|6381.3|6381.1|6379.1|279
1620663300000|2021-05-10 16:15:00|6383.1|6381.1|6382.8|6380.8|6383.6|6381.6|6382.6|6380.6|35
1620663600000|2021-05-10 16:20:00|6382.6|6380.6|6383.6|6381.6|6383.6|6381.6|6382.1|6380.1|34
1620663900000|2021-05-10 16:25:00|6383.3|6381.3|6381.8|6379.8|6385.1|6383.1|6381.6|6379.6|252
1620664200000|2021-05-10 16:30:00|6381.6|6379.6|6382.3|6380.3|6384.1|6382.1|6381.3|6379.3|178
1620664500000|2021-05-10 16:35:00|6382.6|6380.6|6381.1|6379.1|6383.6|6381.6|6380.3|6378.3|86
1620664800000|2021-05-10 16:40:00|6381.3|6379.3|6381.1|6379.1|6382.3|6380.3|6379.6|6377.6|149
1620665100000|2021-05-10 16:45:00|6380.8|6378.8|6380.6|6378.6|6381.6|6379.6|6379.1|6377.1|112
1620665400000|2021-05-10 16:50:00|6380.3|6378.3|6379.6|6377.6|6381.6|6379.6|6379.6|6377.6|27
1620665700000|2021-05-10 16:55:00|6380.1|6378.1|6378.6|6376.6|6381.1|6379.1|6378.1|6376.1|121
1620666000000|2021-05-10 17:00:00|6378.8|6376.8|6378.1|6376.1|6379.6|6377.6|6377.1|6375.1|64
1620666300000|2021-05-10 17:05:00|6377.8|6375.8|6377.6|6375.6|6378.1|6376.1|6376.1|6374.1|49
1620666600000|2021-05-10 17:10:00|6377.1|6375.1|6378.6|6376.6|6379.1|6377.1|6376.8|6374.8|68
1620666900000|2021-05-10 17:15:00|6378.3|6376.3|6377.8|6375.8|6379.1|6377.1|6376.1|6374.1|69
1620667200000|2021-05-10 17:20:00|6378.1|6376.1|6379.1|6377.1|6379.6|6377.6|6378.1|6376.1|23
1620667500000|2021-05-10 17:25:00|6379.3|6377.3|6377.1|6375.1|6379.6|6377.6|6377.1|6375.1|28
1620667800000|2021-05-10 17:30:00|6376.8|6374.8|6376.8|6374.8|6378.3|6376.3|6376.1|6374.1|15
1620668100000|2021-05-10 17:35:00|6376.6|6374.6|6377.1|6375.1|6377.6|6375.6|6376.1|6374.1|63
1620668400000|2021-05-10 17:40:00|6376.8|6374.8|6376.3|6374.3|6377.1|6375.1|6375.1|6373.1|85
1620668700000|2021-05-10 17:45:00|6376.1|6374.1|6377.1|6375.1|6377.8|6375.8|6376.1|6374.1|24
1620669000000|2021-05-10 17:50:00|6376.8|6374.8|6376.6|6374.6|6378.1|6376.1|6376.1|6374.1|42
1620669300000|2021-05-10 17:55:00|6376.8|6374.8|6374.8|6372.8|6377.6|6375.6|6374.6|6372.6|38
1620669600000|2021-05-10 18:00:00|6375.1|6373.1|6372.6|6370.6|6375.6|6373.6|6372.1|6370.1|155
1620669900000|2021-05-10 18:05:00|6372.8|6370.8|6372.6|6370.6|6373.3|6371.3|6371.1|6369.1|23
1620670200000|2021-05-10 18:10:00|6372.8|6370.8|6371.1|6369.1|6373.1|6371.1|6371.1|6369.1|70
1620670500000|2021-05-10 18:15:00|6371.3|6369.3|6361.6|6359.6|6371.3|6369.3|6360.6|6358.6|688
1620670800000|2021-05-10 18:20:00|6361.8|6359.8|6361.6|6359.6|6362.1|6360.1|6357.6|6355.6|215
1620671100000|2021-05-10 18:25:00|6361.3|6359.3|6358.6|6356.6|6362.6|6360.6|6357.1|6355.1|148
1620671400000|2021-05-10 18:30:00|6357.6|6355.6|6360.3|6358.3|6360.6|6358.6|6354.8|6352.8|155
1620671700000|2021-05-10 18:35:00|6360.6|6358.6|6360.1|6358.1|6362.1|6360.1|6355.6|6353.6|116
1620672000000|2021-05-10 18:40:00|6359.8|6357.8|6357.8|6355.8|6360.3|6358.3|6356.8|6354.8|113
1620672300000|2021-05-10 18:45:00|6357.6|6355.6|6355.6|6353.6|6358.3|6356.3|6354.6|6352.6|86
1620672600000|2021-05-10 18:50:00|6355.8|6353.8|6353.1|6351.1|6356.1|6354.1|6352.1|6350.1|95
1620672900000|2021-05-10 18:55:00|6353.3|6351.3|6355.8|6353.8|6355.8|6353.8|6351.1|6349.1|130
1620673200000|2021-05-10 19:00:00|6355.6|6353.6|6355.3|6353.3|6358.1|6356.1|6354.8|6352.8|66
1620673500000|2021-05-10 19:05:00|6355.1|6353.1|6355.3|6353.3|6356.3|6354.3|6352.6|6350.6|88
1620673800000|2021-05-10 19:10:00|6355.6|6353.6|6356.1|6354.1|6358.3|6356.3|6354.1|6352.1|83
1620674100000|2021-05-10 19:15:00|6355.8|6353.8|6353.8|6351.8|6357.1|6355.1|6352.8|6350.8|28
1620674400000|2021-05-10 19:20:00|6353.6|6351.6|6352.8|6350.8|6354.6|6352.6|6351.1|6349.1|50
1620674700000|2021-05-10 19:25:00|6352.6|6350.6|6356.3|6354.3|6357.3|6355.3|6352.1|6350.1|60
1620675000000|2021-05-10 19:30:00|6356.1|6354.1|6356.8|6354.8|6356.8|6354.8|6353.1|6351.1|87
1620675300000|2021-05-10 19:35:00|6356.6|6354.6|6355.8|6353.8|6356.6|6354.6|6353.3|6351.3|48
1620675600000|2021-05-10 19:40:00|6355.6|6353.6|6355.8|6353.8|6356.3|6354.3|6354.1|6352.1|25
1620675900000|2021-05-10 19:45:00|6355.6|6353.6|6352.8|6350.8|6358.8|6356.8|6351.1|6349.1|102
1620676200000|2021-05-10 19:50:00|6352.6|6350.6|6349.1|6347.1|6353.8|6351.8|6348.8|6346.8|156
1620676500000|2021-05-10 19:55:00|6349.8|6347.8|6349.6|6347.6|6351.8|6349.8|6345.1|6343.1|326
1620676800000|2021-05-10 20:00:00|6350.4|6346.4|6346.2|6342.2|6353.8|6349.8|6344.4|6340.4|0
1620677100000|2021-05-10 20:05:00|6346.3|6342.3|6351.4|6347.4|6351.7|6347.7|6346.3|6342.3|0
1620677400000|2021-05-10 20:10:00|6351.3|6347.3|6349|6345|6352|6348|6344.4|6340.4|0
1620677700000|2021-05-10 20:15:00|6349.2|6345.2|6348.5|6344.5|6349.3|6345.3|6348.3|6344.3|0
1620678000000|2021-05-10 20:20:00|6348.4|6344.4|6348.3|6344.3|6348.5|6344.5|6348.2|6344.2|0
1620678300000|2021-05-10 20:25:00|6348.4|6344.4|6347.5|6343.5|6348.8|6344.8|6347.2|6343.2|0
1620678600000|2021-05-10 20:30:00|6347.4|6343.4|6348.7|6344.7|6350.1|6346.1|6346.4|6342.4|0
1620678900000|2021-05-10 20:35:00|6348.8|6344.8|6347.1|6343.1|6349.1|6345.1|6346.5|6342.5|0
1620679200000|2021-05-10 20:40:00|6346.8|6342.8|6345.8|6341.8|6347.1|6343.1|6345.2|6341.2|0
1620679500000|2021-05-10 20:45:00|6345.9|6341.9|6343.2|6339.2|6346.8|6342.8|6342.4|6338.4|0
1620679800000|2021-05-10 20:50:00|6343.1|6339.1|6337|6333|6343.2|6339.2|6334.8|6330.8|0
1620680100000|2021-05-10 20:55:00|6337.3|6333.3|6339.7|6335.7|6339.8|6335.8|6336.7|6332.7|0
1620680400000|2021-05-10 21:00:00|6339.6|6335.6|6345.4|6341.4|6345.4|6341.4|6339.5|6335.5|0
1620680700000|2021-05-10 21:05:00|6345.5|6341.5|6346.7|6342.7|6346.7|6342.7|6345.5|6341.5|0
1620681000000|2021-05-10 21:10:00|6346.4|6342.4|6348.4|6344.4|6348.4|6344.4|6346.4|6342.4|0
1620681300000|2021-05-10 21:15:00|6348.5|6344.5|6349.4|6345.4|6349.7|6345.7|6348.4|6344.4|0
1620681600000|2021-05-10 21:20:00|6349.6|6345.6|6349.6|6345.6|6350|6346|6349.6|6345.6|0
1620681900000|2021-05-10 21:25:00|6349.9|6345.9|6349.9|6345.9|6350.5|6346.5|6349.5|6345.5|0
1620682200000|2021-05-10 21:30:00|6350.4|6346.4|6352.9|6348.9|6353.1|6349.1|6350.2|6346.2|0
1620682500000|2021-05-10 21:35:00|6353.2|6349.2|6353.4|6349.4|6353.4|6349.4|6353.1|6349.1|0
1620682800000|2021-05-10 21:40:00|6353.3|6349.3|6353.4|6349.4|6353.4|6349.4|6353.3|6349.3|0
1620683100000|2021-05-10 21:45:00|6354.7|6350.7|6356.9|6352.9|6356.9|6352.9|6354.6|6350.6|0
1620683400000|2021-05-10 21:50:00|6357.1|6353.1|6357.5|6353.5|6357.5|6353.5|6357.1|6353.1|0
1620683700000|2021-05-10 21:55:00|6357.4|6353.4|6355.9|6351.9|6357.9|6353.9|6355.9|6351.9|0
1620684000000|2021-05-10 22:00:00|6356.1|6352.1|6359|6355|6360.3|6356.3|6355.1|6351.1|0
1620684300000|2021-05-10 22:05:00|6358.9|6354.9|6358.4|6354.4|6359.1|6355.1|6355.8|6351.8|0
1620684600000|2021-05-10 22:10:00|6358.1|6354.1|6356|6352|6359.4|6355.4|6355.6|6351.6|0
1620684900000|2021-05-10 22:15:00|6355.9|6351.9|6353.3|6349.3|6357.1|6353.1|6353.3|6349.3|0
1620685200000|2021-05-10 22:20:00|6353.4|6349.4|6352|6348|6354.3|6350.3|6351.7|6347.7|0
1620685500000|2021-05-10 22:25:00|6352.3|6348.3|6352.9|6348.9|6353.6|6349.6|6350.2|6346.2|0
1620685800000|2021-05-10 22:30:00|6353|6349|6355.1|6351.1|6355.4|6351.4|6353|6349|0
1620686100000|2021-05-10 22:35:00|6355.4|6351.4|6355.7|6351.7|6355.7|6351.7|6354.7|6350.7|0
1620686400000|2021-05-10 22:40:00|6355.6|6351.6|6356.8|6352.8|6357.1|6353.1|6355.4|6351.4|0
1620686700000|2021-05-10 22:45:00|6356.5|6352.5|6356.8|6352.8|6357.1|6353.1|6356.2|6352.2|0
1620687000000|2021-05-10 22:50:00|6356.9|6352.9|6358.6|6354.6|6358.6|6354.6|6356.9|6352.9|0
1620687300000|2021-05-10 22:55:00|6358.9|6354.9|6359.6|6355.6|6359.9|6355.9|6358.6|6354.6|0
1620687600000|2021-05-10 23:00:00|6359.7|6355.7|6359.9|6355.9|6359.9|6355.9|6358.9|6354.9|0
1620687900000|2021-05-10 23:05:00|6358.5|6354.5|6356.7|6352.7|6358.5|6354.5|6355.4|6351.4|0
1620688200000|2021-05-10 23:10:00|6356.8|6352.8|6353.7|6349.7|6357.5|6353.5|6353.7|6349.7|0
1620688500000|2021-05-10 23:15:00|6353.8|6349.8|6351.9|6348.9|6354.4|6351.3|6351.9|6348.9|0
1620688800000|2021-05-10 23:20:00|6351.5|6348.5|6353.5|6350.5|6354.3|6351.3|6350.8|6347.8|0
1620689100000|2021-05-10 23:25:00|6353.2|6350.2|6352.3|6349.3|6353.4|6350.4|6350.8|6347.8|0
1620689400000|2021-05-10 23:30:00|6352.2|6349.2|6351.5|6348.5|6352.9|6349.9|6351.2|6348.2|0
1620689700000|2021-05-10 23:35:00|6351.9|6348.9|6352.3|6349.3|6352.3|6349.3|6350.8|6347.8|0
1620690000000|2021-05-10 23:40:00|6352.2|6349.2|6351.4|6348.4|6352.3|6349.3|6351.1|6348.1|0
1620690300000|2021-05-10 23:45:00|6351.5|6348.5|6352.5|6349.5|6353.2|6350.2|6351.5|6348.5|0
1620690600000|2021-05-10 23:50:00|6352.4|6349.4|6351.2|6348.2|6352.8|6349.8|6351.2|6348.2|0
1620690900000|2021-05-10 23:55:00|6351.5|6348.5|6352.5|6349.5|6352.5|6349.5|6351.5|6348.5|0
1620691200000|2021-05-11 00:00:00|6352.4|6349.4|6349.3|6346.3|6353.6|6350.6|6349.3|6346.3|0
1620691500000|2021-05-11 00:05:00|6349.2|6346.2|6351.6|6348.6|6351.6|6348.6|6346.9|6343.9|0
1620691800000|2021-05-11 00:10:00|6351.7|6348.7|6352.4|6349.4|6353|6350|6351.2|6348.2|0
1620692100000|2021-05-11 00:15:00|6352.3|6349.3|6335.8|6332.8|6352.3|6349.3|6335.8|6332.8|0
1620692400000|2021-05-11 00:20:00|6335.3|6332.3|6338.8|6335.8|6338.9|6335.9|6334.3|6331.3|0
1620692700000|2021-05-11 00:25:00|6338.5|6335.5|6340.9|6337.9|6342.3|6339.3|6337.3|6334.3|0
1620693000000|2021-05-11 00:30:00|6341|6338|6339.6|6336.6|6341.1|6338.1|6338.1|6335.1|0
1620693300000|2021-05-11 00:35:00|6339.5|6336.5|6336.8|6333.8|6339.6|6336.6|6335.2|6332.2|0
1620693600000|2021-05-11 00:40:00|6336.7|6333.7|6326.3|6323.3|6336.7|6333.7|6326.2|6323.2|0
1620693900000|2021-05-11 00:45:00|6326.8|6323.8|6326.4|6323.4|6329.4|6326.4|6326.2|6323.2|0
1620694200000|2021-05-11 00:50:00|6326.9|6323.9|6320|6317|6327.8|6324.8|6317.3|6314.3|0
1620694500000|2021-05-11 00:55:00|6319.8|6316.8|6315.7|6312.7|6322.6|6319.6|6311.9|6308.9|0
1620694800000|2021-05-11 01:00:00|6315.6|6312.6|6314.3|6311.3|6316|6313|6309.5|6306.5|0
1620695100000|2021-05-11 01:05:00|6314.4|6311.4|6318.6|6315.6|6318.6|6315.6|6312.4|6309.4|0
1620695400000|2021-05-11 01:10:00|6318.5|6315.5|6318.8|6315.8|6318.9|6315.9|6315.5|6312.5|0
1620695700000|2021-05-11 01:15:00|6318.9|6315.9|6326.6|6323.6|6326.7|6323.7|6318.9|6315.9|0
1620696000000|2021-05-11 01:20:00|6326.4|6323.4|6325.2|6322.2|6328.1|6325.1|6325.1|6322.1|0
1620696300000|2021-05-11 01:25:00|6325.1|6322.1|6320.6|6317.6|6325.1|6322.1|6320.5|6317.5|0
1620696600000|2021-05-11 01:30:00|6320.1|6317.1|6316.1|6313.1|6320.7|6317.7|6316.1|6313.1|0
1620696900000|2021-05-11 01:35:00|6314.7|6311.7|6314.8|6311.8|6316.3|6313.3|6313.2|6310.2|0
1620697200000|2021-05-11 01:40:00|6314.7|6311.7|6310.1|6307.1|6314.7|6311.7|6306.8|6303.8|0
1620697500000|2021-05-11 01:45:00|6310.4|6307.4|6313|6310|6313.1|6310.1|6310.1|6307.1|0
1620697800000|2021-05-11 01:50:00|6312.4|6309.4|6314.5|6311.5|6316.1|6313.1|6310.8|6307.8|0
1620698100000|2021-05-11 01:55:00|6314.2|6311.2|6313.2|6310.2|6314.7|6311.7|6311.5|6308.5|0
1620698400000|2021-05-11 02:00:00|6313.3|6310.3|6306.7|6303.7|6314.7|6311.7|6305.9|6302.9|0
1620698700000|2021-05-11 02:05:00|6306.8|6303.8|6310.1|6307.1|6310.1|6307.1|6305.1|6302.1|0
1620699000000|2021-05-11 02:10:00|6309.4|6306.4|6307.1|6304.1|6310.2|6307.2|6307.1|6304.1|0
1620699300000|2021-05-11 02:15:00|6307.2|6304.2|6311.7|6308.7|6311.8|6308.8|6306.2|6303.2|0
1620699600000|2021-05-11 02:20:00|6311.8|6308.8|6310.8|6307.8|6313.3|6310.3|6309.4|6306.4|0
1620699900000|2021-05-11 02:25:00|6311.6|6308.6|6311.8|6308.8|6311.8|6308.8|6310.2|6307.2|0
1620700200000|2021-05-11 02:30:00|6311.9|6308.9|6310.8|6307.8|6313.3|6310.3|6308.8|6305.8|0
1620700500000|2021-05-11 02:35:00|6310.7|6307.7|6315.3|6312.3|6315.3|6312.3|6309.3|6306.3|0
1620700800000|2021-05-11 02:40:00|6315.4|6312.4|6313.7|6310.7|6316.9|6313.9|6312.2|6309.2|0
1620701100000|2021-05-11 02:45:00|6313.8|6310.8|6312.1|6309.1|6315.2|6312.2|6312.1|6309.1|0
1620701400000|2021-05-11 02:50:00|6312.2|6309.2|6309|6306|6313.7|6310.7|6309|6306|0
1620701700000|2021-05-11 02:55:00|6309.1|6306.1|6310.8|6307.8|6312.2|6309.2|6308.3|6305.3|0
1620702000000|2021-05-11 03:00:00|6311.1|6308.1|6309.3|6306.3|6312.2|6309.2|6309.2|6306.2|0
1620702300000|2021-05-11 03:05:00|6309.4|6306.4|6307.8|6304.8|6309.4|6306.4|6307.7|6304.7|0
1620702600000|2021-05-11 03:10:00|6308.1|6305.1|6307.9|6304.9|6309.3|6306.3|6307.8|6304.8|0
1620702900000|2021-05-11 03:15:00|6307.8|6304.8|6308.2|6305.2|6309.8|6306.8|6307|6304|0
1620703200000|2021-05-11 03:20:00|6308.3|6305.3|6311.2|6308.2|6312.7|6309.7|6308.2|6305.2|0
1620703500000|2021-05-11 03:25:00|6311.3|6308.3|6313.1|6310.1|6313.1|6310.1|6311.2|6308.2|0
1620703800000|2021-05-11 03:30:00|6313.6|6310.6|6314.8|6311.8|6316|6313|6311.6|6308.6|0
1620704100000|2021-05-11 03:35:00|6314.7|6311.7|6320.9|6317.9|6322.4|6319.4|6314.7|6311.7|0
1620704400000|2021-05-11 03:40:00|6320.4|6317.4|6319.4|6316.4|6320.4|6317.4|6318.7|6315.7|0
1620704700000|2021-05-11 03:45:00|6319.3|6316.3|6316.5|6313.5|6319.5|6316.5|6315|6312|0
1620705000000|2021-05-11 03:50:00|6316.4|6313.4|6316.4|6313.4|6316.4|6313.4|6314.8|6311.8|0
1620705300000|2021-05-11 03:55:00|6315.8|6312.8|6315.1|6312.1|6316.5|6313.5|6314.9|6311.9|0
1620705600000|2021-05-11 04:00:00|6315.6|6312.6|6316.7|6313.7|6318.2|6315.2|6315.1|6312.1|0
1620705900000|2021-05-11 04:05:00|6316.1|6313.1|6315.3|6312.3|6316.1|6313.1|6315.2|6312.2|0
1620706200000|2021-05-11 04:10:00|6315.2|6312.2|6315.1|6312.1|6316.6|6313.6|6315|6312|0
1620706500000|2021-05-11 04:15:00|6315|6312|6313.9|6310.9|6315.3|6312.3|6313.5|6310.5|0
1620706800000|2021-05-11 04:20:00|6314|6311|6315.7|6312.7|6315.7|6312.7|6314|6311|0
1620707100000|2021-05-11 04:25:00|6315.6|6312.6|6318.7|6315.7|6318.7|6315.7|6314.1|6311.1|0
1620707400000|2021-05-11 04:30:00|6318.6|6315.6|6315.9|6312.9|6318.7|6315.7|6315.8|6312.8|0
1620707700000|2021-05-11 04:35:00|6316|6313|6314.7|6311.7|6316.2|6313.2|6314.6|6311.6|0
1620708000000|2021-05-11 04:40:00|6314.6|6311.6|6313|6310|6314.7|6311.7|6311.6|6308.6|0
1620708300000|2021-05-11 04:45:00|6312.9|6309.9|6308.6|6305.6|6313|6310|6308.6|6305.6|0
1620708600000|2021-05-11 04:50:00|6308.5|6305.5|6311.7|6308.7|6311.8|6308.8|6308.5|6305.5|0
1620708900000|2021-05-11 04:55:00|6311.8|6308.8|6310.3|6307.3|6311.8|6308.8|6310.2|6307.2|0
1620709200000|2021-05-11 05:00:00|6310.9|6307.9|6312|6309|6312|6309|6310.3|6307.3|0
1620709500000|2021-05-11 05:05:00|6311.9|6308.9|6312.5|6309.5|6313.9|6310.9|6310.8|6307.8|0
1620709800000|2021-05-11 05:10:00|6312.4|6309.4|6319|6316|6319|6316|6312.4|6309.4|0
1620710100000|2021-05-11 05:15:00|6318.7|6315.7|6317.6|6314.6|6320.5|6317.5|6317.5|6314.5|0
1620710400000|2021-05-11 05:20:00|6317.7|6314.7|6317.6|6314.6|6319.3|6316.3|6317.5|6314.5|0
1620710700000|2021-05-11 05:25:00|6318.1|6315.1|6317.5|6314.5|6319.1|6316.1|6317.4|6314.4|0
1620711000000|2021-05-11 05:30:00|6317|6314|6318.9|6315.9|6319.1|6316.1|6316.1|6313.1|0
1620711300000|2021-05-11 05:35:00|6319|6316|6317.2|6314.2|6319|6316|6316.8|6313.8|0
1620711600000|2021-05-11 05:40:00|6317.3|6314.3|6322.3|6319.3|6323.4|6320.4|6317.3|6314.3|0
1620711900000|2021-05-11 05:45:00|6322.4|6319.4|6325.1|6322.1|6325.1|6322.1|6320.9|6317.9|0
1620712200000|2021-05-11 05:50:00|6325|6322|6323.7|6320.7|6325|6322|6323.6|6320.6|0
1620712500000|2021-05-11 05:55:00|6324|6321|6317.7|6314.7|6326.8|6323.8|6317.7|6314.7|0
1620712800000|2021-05-11 06:00:00|6317.6|6314.6|6316.3|6314.3|6322.6|6320.6|6312.1|6310.1|997
1620713100000|2021-05-11 06:05:00|6316.6|6314.6|6315.6|6313.6|6317.8|6315.8|6314.1|6312.1|265
1620713400000|2021-05-11 06:10:00|6315.3|6313.3|6312.1|6310.1|6315.3|6313.3|6310.8|6308.8|261
1620713700000|2021-05-11 06:15:00|6311.8|6309.8|6312.1|6310.1|6312.6|6310.6|6309.3|6307.3|231
1620714000000|2021-05-11 06:20:00|6312.3|6310.3|6311.8|6309.8|6313.1|6311.1|6310.1|6308.1|152
1620714300000|2021-05-11 06:25:00|6311.6|6309.6|6305.1|6303.1|6311.8|6309.8|6305.1|6303.1|183
1620714600000|2021-05-11 06:30:00|6304.8|6302.8|6303.6|6301.6|6306.1|6304.1|6301.1|6299.1|298
1620714900000|2021-05-11 06:35:00|6303.3|6301.3|6305.3|6303.3|6308.8|6306.8|6303.1|6301.1|155
1620715200000|2021-05-11 06:40:00|6305.6|6303.6|6308.6|6306.6|6310.6|6308.6|6305.1|6303.1|101
1620715500000|2021-05-11 06:45:00|6308.3|6306.3|6312.1|6310.1|6312.1|6310.1|6307.1|6305.1|108
1620715800000|2021-05-11 06:50:00|6312.3|6310.3|6315.3|6313.3|6318.1|6316.1|6310.1|6308.1|199
1620716100000|2021-05-11 06:55:00|6315.1|6313.1|6314.1|6312.1|6315.6|6313.6|6310.6|6308.6|282
1620716400000|2021-05-11 07:00:00|6313.6|6312.6|6320.8|6319.8|6325.1|6324.1|6311.8|6310.8|2223
1620716700000|2021-05-11 07:05:00|6319.8|6318.8|6299.1|6298.1|6320.3|6319.3|6298.1|6297.1|1589
1620717000000|2021-05-11 07:10:00|6298.8|6297.8|6288.6|6287.6|6299.1|6298.1|6283.8|6282.8|2561
1620717300000|2021-05-11 07:15:00|6288.1|6287.1|6288.1|6287.1|6290.8|6289.8|6278.1|6277.1|1838
1620717600000|2021-05-11 07:20:00|6287.8|6286.8|6283.3|6282.3|6291.6|6290.6|6280.6|6279.6|1355
1620717900000|2021-05-11 07:25:00|6283.1|6282.1|6279.6|6278.6|6283.1|6282.1|6274.6|6273.6|1283
1620718200000|2021-05-11 07:30:00|6279.3|6278.3|6272.3|6271.3|6280.6|6279.6|6271.6|6270.6|1262
1620718500000|2021-05-11 07:35:00|6272.1|6271.1|6274.3|6273.3|6278.3|6277.3|6271.1|6270.1|681
1620718800000|2021-05-11 07:40:00|6274.6|6273.6|6266.1|6265.1|6274.9|6273.9|6264.9|6263.9|894
1620719100000|2021-05-11 07:45:00|6266.4|6265.4|6265.9|6264.9|6267.4|6266.4|6260.9|6259.9|964
1620719400000|2021-05-11 07:50:00|6266.1|6265.1|6267.1|6266.1|6270.9|6269.9|6262.9|6261.9|782
1620719700000|2021-05-11 07:55:00|6267.4|6266.4|6283.4|6282.4|6284.9|6283.9|6265.4|6264.4|1059
1620720000000|2021-05-11 08:00:00|6283.9|6282.9|6264.4|6263.4|6284.9|6283.9|6263.9|6262.9|1022
1620720300000|2021-05-11 08:05:00|6264.1|6263.1|6271.9|6270.9|6271.9|6270.9|6260.4|6259.4|771
1620720600000|2021-05-11 08:10:00|6272.6|6271.6|6263.6|6262.6|6273.4|6272.4|6260.9|6259.9|688
1620720900000|2021-05-11 08:15:00|6263.4|6262.4|6262.6|6261.6|6266.4|6265.4|6258.9|6257.9|764
1620721200000|2021-05-11 08:20:00|6262.9|6261.9|6262.9|6261.9|6267.9|6266.9|6260.4|6259.4|532
1620721500000|2021-05-11 08:25:00|6263.1|6262.1|6265.6|6264.6|6268.4|6267.4|6259.6|6258.6|441
1620721800000|2021-05-11 08:30:00|6265.9|6264.9|6260.9|6259.9|6269.9|6268.9|6259.1|6258.1|675
1620722100000|2021-05-11 08:35:00|6260.6|6259.6|6263.9|6262.9|6267.4|6266.4|6259.6|6258.6|583
1620722400000|2021-05-11 08:40:00|6264.1|6263.1|6269.4|6268.4|6271.1|6270.1|6262.6|6261.6|455
1620722700000|2021-05-11 08:45:00|6269.1|6268.1|6268.4|6267.4|6271.6|6270.6|6265.9|6264.9|256
1620723000000|2021-05-11 08:50:00|6268.1|6267.1|6264.4|6263.4|6268.1|6267.1|6262.9|6261.9|421
1620723300000|2021-05-11 08:55:00|6263.9|6262.9|6259.6|6258.6|6265.4|6264.4|6259.4|6258.4|361
1620723600000|2021-05-11 09:00:00|6259.4|6258.4|6272.9|6271.9|6272.9|6271.9|6259.4|6258.4|872
1620723900000|2021-05-11 09:05:00|6272.6|6271.6|6270.6|6269.6|6273.9|6272.9|6268.6|6267.6|344
1620724200000|2021-05-11 09:10:00|6270.4|6269.4|6270.1|6269.1|6273.4|6272.4|6267.9|6266.9|200
1620724500000|2021-05-11 09:15:00|6270.4|6269.4|6277.4|6276.4|6277.4|6276.4|6269.4|6268.4|416
1620724800000|2021-05-11 09:20:00|6277.1|6276.1|6268.6|6267.6|6277.4|6276.4|6268.4|6267.4|252
1620725100000|2021-05-11 09:25:00|6268.9|6267.9|6263.4|6262.4|6269.4|6268.4|6262.6|6261.6|266
1620725400000|2021-05-11 09:30:00|6263.1|6262.1|6265.4|6264.4|6268.4|6267.4|6262.4|6261.4|328
1620725700000|2021-05-11 09:35:00|6265.1|6264.1|6264.6|6263.6|6269.4|6268.4|6263.6|6262.6|204
1620726000000|2021-05-11 09:40:00|6264.4|6263.4|6266.4|6265.4|6267.1|6266.1|6261.4|6260.4|354
1620726300000|2021-05-11 09:45:00|6266.6|6265.6|6261.1|6260.1|6266.9|6265.9|6260.4|6259.4|467
1620726600000|2021-05-11 09:50:00|6260.9|6259.9|6265.9|6264.9|6265.9|6264.9|6260.1|6259.1|761
1620726900000|2021-05-11 09:55:00|6265.6|6264.6|6265.4|6264.4|6266.6|6265.6|6263.1|6262.1|479
1620727200000|2021-05-11 10:00:00|6265.6|6264.6|6258.6|6257.6|6268.4|6267.4|6258.4|6257.4|390
1620727500000|2021-05-11 10:05:00|6259.1|6258.1|6254.1|6253.1|6260.1|6259.1|6252.4|6251.4|413
1620727800000|2021-05-11 10:10:00|6253.9|6252.9|6254.6|6253.6|6254.6|6253.6|6249.4|6248.4|448
1620728100000|2021-05-11 10:15:00|6254.9|6253.9|6261.6|6260.6|6262.4|6261.4|6254.4|6253.4|387
1620728400000|2021-05-11 10:20:00|6261.4|6260.4|6255.9|6254.9|6261.4|6260.4|6254.9|6253.9|290
1620728700000|2021-05-11 10:25:00|6255.4|6254.4|6250.9|6249.9|6256.4|6255.4|6250.6|6249.6|3276
1620729000000|2021-05-11 10:30:00|6250.6|6249.6|6244.6|6243.6|6252.4|6251.4|6244.6|6243.6|413
1620729300000|2021-05-11 10:35:00|6244.4|6243.4|6248.4|6247.4|6250.4|6249.4|6244.4|6243.4|425
1620729600000|2021-05-11 10:40:00|6248.1|6247.1|6244.4|6243.4|6248.1|6247.1|6242.4|6241.4|386
1620729900000|2021-05-11 10:45:00|6244.6|6243.6|6242.9|6241.9|6247.9|6246.9|6242.9|6241.9|224
1620730200000|2021-05-11 10:50:00|6242.6|6241.6|6250.9|6249.9|6250.9|6249.9|6242.6|6241.6|327
1620730500000|2021-05-11 10:55:00|6250.6|6249.6|6250.4|6249.4|6251.6|6250.6|6247.6|6246.6|294
1620730800000|2021-05-11 11:00:00|6250.1|6249.1|6252.1|6251.1|6255.1|6254.1|6250.1|6249.1|327
1620731100000|2021-05-11 11:05:00|6251.9|6250.9|6251.1|6250.1|6253.4|6252.4|6249.4|6248.4|258
1620731400000|2021-05-11 11:10:00|6251.4|6250.4|6257.9|6256.9|6258.4|6257.4|6249.4|6248.4|764
1620731700000|2021-05-11 11:15:00|6258.1|6257.1|6255.1|6254.1|6258.1|6257.1|6254.4|6253.4|251
1620732000000|2021-05-11 11:20:00|6255.4|6254.4|6253.1|6252.1|6255.4|6254.4|6251.9|6250.9|272
1620732300000|2021-05-11 11:25:00|6252.9|6251.9|6255.6|6254.6|6256.4|6255.4|6250.4|6249.4|212
1620732600000|2021-05-11 11:30:00|6255.4|6254.4|6251.6|6250.6|6257.4|6256.4|6250.9|6249.9|261
1620732900000|2021-05-11 11:35:00|6251.4|6250.4|6253.4|6252.4|6255.1|6254.1|6248.9|6247.9|209
1620733200000|2021-05-11 11:40:00|6253.2|6252.2|6260.9|6259.9|6261.2|6260.2|6252.4|6251.4|422
1620733500000|2021-05-11 11:45:00|6260.7|6259.7|6261.4|6260.4|6263.4|6262.4|6260.7|6259.7|298
1620733800000|2021-05-11 11:50:00|6261.2|6260.2|6263.2|6262.2|6263.2|6262.2|6260.2|6259.2|242
1620734100000|2021-05-11 11:55:00|6262.9|6261.9|6254.9|6253.9|6263.7|6262.7|6253.2|6252.2|292
1620734400000|2021-05-11 12:00:00|6255.2|6254.2|6256.9|6255.9|6258.2|6257.2|6254.2|6253.2|272
1620734700000|2021-05-11 12:05:00|6257.2|6256.2|6249.7|6248.7|6258.4|6257.4|6247.4|6246.4|354
1620735000000|2021-05-11 12:10:00|6249.4|6248.4|6245.7|6244.7|6250.2|6249.2|6245.7|6244.7|698
1620735300000|2021-05-11 12:15:00|6245.9|6244.9|6241.2|6240.2|6246.4|6245.4|6240.9|6239.9|737
1620735600000|2021-05-11 12:20:00|6240.9|6239.9|6239.9|6238.9|6243.7|6242.7|6238.7|6237.7|578
1620735900000|2021-05-11 12:25:00|6239.7|6238.7|6238.7|6237.7|6242.9|6241.9|6237.7|6236.7|519
1620736200000|2021-05-11 12:30:00|6238.9|6237.9|6243.7|6242.7|6245.7|6244.7|6236.4|6235.4|680
1620736500000|2021-05-11 12:35:00|6243.4|6242.4|6248.2|6247.2|6248.7|6247.7|6242.4|6241.4|433
1620736800000|2021-05-11 12:40:00|6247.9|6246.9|6246.7|6245.7|6249.2|6248.2|6243.2|6242.2|343
1620737100000|2021-05-11 12:45:00|6246.9|6245.9|6245.4|6244.4|6249.7|6248.7|6244.4|6243.4|258
1620737400000|2021-05-11 12:50:00|6245.2|6244.2|6243.7|6242.7|6246.2|6245.2|6242.7|6241.7|332
1620737700000|2021-05-11 12:55:00|6243.9|6242.9|6240.2|6239.2|6244.7|6243.7|6238.9|6237.9|660
1620738000000|2021-05-11 13:00:00|6240.4|6239.4|6235.9|6234.9|6240.4|6239.4|6235.2|6234.2|443
1620738300000|2021-05-11 13:05:00|6236.2|6235.2|6238.2|6237.2|6238.9|6237.9|6234.7|6233.7|477
1620738600000|2021-05-11 13:10:00|6238.4|6237.4|6237.7|6236.7|6239.9|6238.9|6235.4|6234.4|556
1620738900000|2021-05-11 13:15:00|6237.2|6236.2|6239.9|6238.9|6243.2|6242.2|6236.7|6235.7|562
1620739200000|2021-05-11 13:20:00|6240.2|6239.2|6243.9|6242.9|6246.2|6245.2|6239.4|6238.4|376
1620739500000|2021-05-11 13:25:00|6244.2|6243.2|6249.7|6248.7|6250.4|6249.4|6243.2|6242.2|626
1620739800000|2021-05-11 13:30:00|6249.4|6248.4|6248.4|6247.4|6254.2|6253.2|6245.2|6244.2|1300
1620740100000|2021-05-11 13:35:00|6248.7|6247.7|6251.4|6250.4|6254.7|6253.7|6247.2|6246.2|864
1620740400000|2021-05-11 13:40:00|6251.2|6250.2|6263.2|6262.2|6266.2|6265.2|6250.4|6249.4|998
1620740700000|2021-05-11 13:45:00|6263.4|6262.4|6260.7|6259.7|6265.7|6264.7|6259.2|6258.2|677
1620741000000|2021-05-11 13:50:00|6260.9|6259.9|6265.7|6264.7|6265.7|6264.7|6260.4|6259.4|963
1620741300000|2021-05-11 13:55:00|6265.4|6264.4|6273.2|6272.2|6273.2|6272.2|6263.7|6262.7|1029
1620741600000|2021-05-11 14:00:00|6273.4|6272.4|6273.7|6272.7|6275.2|6274.2|6268.2|6267.2|1133
1620741900000|2021-05-11 14:05:00|6273.9|6272.9|6264.7|6263.7|6275.7|6274.7|6264.2|6263.2|1152
1620742200000|2021-05-11 14:10:00|6264.4|6263.4|6262.4|6261.4|6268.4|6267.4|6260.9|6259.9|739
1620742500000|2021-05-11 14:15:00|6262.1|6261.1|6258.9|6257.9|6262.9|6261.9|6254.1|6253.1|894
1620742800000|2021-05-11 14:20:00|6259.1|6258.1|6259.1|6258.1|6266.9|6265.9|6258.9|6257.9|496
1620743100000|2021-05-11 14:25:00|6258.9|6257.9|6245.1|6244.1|6259.4|6258.4|6245.1|6244.1|1365
1620743400000|2021-05-11 14:30:00|6245.4|6244.4|6236.9|6235.9|6245.4|6244.4|6235.6|6234.6|838
1620743700000|2021-05-11 14:35:00|6236.6|6235.6|6230.4|6229.4|6236.6|6235.6|6225.9|6224.9|887
1620744000000|2021-05-11 14:40:00|6230.1|6229.1|6236.4|6235.4|6237.4|6236.4|6226.6|6225.6|761
1620744300000|2021-05-11 14:45:00|6236.1|6235.1|6238.9|6237.9|6239.9|6238.9|6228.9|6227.9|1267
1620744600000|2021-05-11 14:50:00|6239.6|6238.6|6240.1|6239.1|6242.4|6241.4|6235.6|6234.6|1009
1620744900000|2021-05-11 14:55:00|6239.9|6238.9|6239.9|6238.9|6244.6|6243.6|6236.6|6235.6|598
1620745200000|2021-05-11 15:00:00|6239.6|6238.6|6232.4|6231.4|6241.4|6240.4|6231.9|6230.9|619
1620745500000|2021-05-11 15:05:00|6232.1|6231.1|6237.4|6236.4|6242.9|6241.9|6230.4|6229.4|1820
1620745800000|2021-05-11 15:10:00|6237.1|6236.1|6240.9|6239.9|6240.9|6239.9|6233.6|6232.6|1164
1620746100000|2021-05-11 15:15:00|6240.6|6239.6|6246.4|6245.4|6246.9|6245.9|6237.6|6236.6|1233
1620746400000|2021-05-11 15:20:00|6246.9|6245.9|6251.4|6250.4|6253.4|6252.4|6246.4|6245.4|950
1620746700000|2021-05-11 15:25:00|6251.9|6250.9|6251.9|6250.9|6253.4|6252.4|6245.9|6244.9|1595
1620747000000|2021-05-11 15:30:00|6252.4|6250.4|6263.4|6261.4|6263.4|6261.4|6251.9|6249.9|3801
1620747300000|2021-05-11 15:35:00|6263.9|6261.9|6257.6|6255.6|6264.9|6262.9|6257.4|6255.4|2126
1620747600000|2021-05-11 15:40:00|6257.9|6255.9|6251.9|6249.9|6259.1|6257.1|6251.4|6249.4|1691
1620747900000|2021-05-11 15:45:00|6252.4|6250.4|6255.6|6253.6|6260.4|6258.4|6252.4|6250.4|326
1620748200000|2021-05-11 15:50:00|6255.9|6253.9|6265.1|6263.1|6265.6|6263.6|6254.9|6252.9|279
1620748500000|2021-05-11 15:55:00|6264.9|6262.9|6263.9|6261.9|6266.4|6264.4|6263.1|6261.1|233
1620748800000|2021-05-11 16:00:00|6263.6|6261.6|6260.9|6258.9|6265.9|6263.9|6259.6|6257.6|168
1620749100000|2021-05-11 16:05:00|6260.6|6258.6|6260.6|6258.6|6263.6|6261.6|6259.4|6257.4|115
1620749400000|2021-05-11 16:10:00|6260.9|6258.9|6263.1|6261.1|6264.1|6262.1|6259.9|6257.9|102
1620749700000|2021-05-11 16:15:00|6263.4|6261.4|6263.6|6261.6|6266.4|6264.4|6259.4|6257.4|120
1620750000000|2021-05-11 16:20:00|6263.4|6261.4|6262.6|6260.6|6264.4|6262.4|6258.9|6256.9|51
1620750300000|2021-05-11 16:25:00|6262.4|6260.4|6255.1|6253.1|6262.9|6260.9|6255.1|6253.1|136
1620750600000|2021-05-11 16:30:00|6254.9|6252.9|6253.6|6251.6|6256.1|6254.1|6251.9|6249.9|85
1620750900000|2021-05-11 16:35:00|6253.9|6251.9|6257.4|6255.4|6259.6|6257.6|6252.6|6250.6|55
1620751200000|2021-05-11 16:40:00|6257.1|6255.1|6252.1|6250.1|6258.1|6256.1|6251.4|6249.4|60
1620751500000|2021-05-11 16:45:00|6252.4|6250.4|6250.4|6248.4|6253.4|6251.4|6249.1|6247.1|101
1620751800000|2021-05-11 16:50:00|6250.6|6248.6|6245.9|6243.9|6250.9|6248.9|6243.9|6241.9|120
1620752100000|2021-05-11 16:55:00|6245.6|6243.6|6249.4|6247.4|6249.6|6247.6|6245.1|6243.1|46
1620752400000|2021-05-11 17:00:00|6249.6|6247.6|6257.4|6255.4|6257.4|6255.4|6248.4|6246.4|115
1620752700000|2021-05-11 17:05:00|6257.1|6255.1|6256.6|6254.6|6257.4|6255.4|6252.4|6250.4|204
1620753000000|2021-05-11 17:10:00|6256.4|6254.4|6253.9|6251.9|6258.1|6256.1|6252.4|6250.4|103
1620753300000|2021-05-11 17:15:00|6254.1|6252.1|6258.1|6256.1|6259.9|6257.9|6251.9|6249.9|39
1620753600000|2021-05-11 17:20:00|6257.9|6255.9|6261.6|6259.6|6262.1|6260.1|6257.6|6255.6|45
1620753900000|2021-05-11 17:25:00|6261.9|6259.9|6266.6|6264.6|6266.6|6264.6|6260.6|6258.6|91
1620754200000|2021-05-11 17:30:00|6266.4|6264.4|6266.9|6264.9|6267.4|6265.4|6264.9|6262.9|41
1620754500000|2021-05-11 17:35:00|6267.1|6265.1|6269.9|6267.9|6270.1|6268.1|6266.4|6264.4|78
1620754800000|2021-05-11 17:40:00|6270.1|6268.1|6270.6|6268.6|6271.4|6269.4|6269.1|6267.1|57
1620755100000|2021-05-11 17:45:00|6270.9|6268.9|6269.9|6267.9|6272.4|6270.4|6268.4|6266.4|154
1620755400000|2021-05-11 17:50:00|6270.1|6268.1|6261.1|6259.1|6270.6|6268.6|6260.9|6258.9|126
1620755700000|2021-05-11 17:55:00|6261.4|6259.4|6268.9|6266.9|6268.9|6266.9|6261.1|6259.1|41
1620756000000|2021-05-11 18:00:00|6268.6|6266.6|6270.9|6268.9|6272.1|6270.1|6267.1|6265.1|53
1620756300000|2021-05-11 18:05:00|6271.1|6269.1|6266.1|6264.1|6272.4|6270.4|6264.6|6262.6|39
1620756600000|2021-05-11 18:10:00|6266.4|6264.4|6261.1|6259.1|6267.6|6265.6|6260.9|6258.9|60
1620756900000|2021-05-11 18:15:00|6261.4|6259.4|6265.1|6263.1|6265.1|6263.1|6260.4|6258.4|88
1620757200000|2021-05-11 18:20:00|6265.4|6263.4|6268.1|6266.1|6268.1|6266.1|6264.1|6262.1|36
1620757500000|2021-05-11 18:25:00|6267.9|6265.9|6273.6|6271.6|6274.4|6272.4|6266.4|6264.4|106
1620757800000|2021-05-11 18:30:00|6273.4|6271.4|6267.6|6265.6|6273.4|6271.4|6263.4|6261.4|86
1620758100000|2021-05-11 18:35:00|6267.9|6265.9|6263.1|6261.1|6269.4|6267.4|6261.6|6259.6|76
1620758400000|2021-05-11 18:40:00|6262.9|6260.9|6264.6|6262.6|6265.9|6263.9|6259.6|6257.6|35
1620758700000|2021-05-11 18:45:00|6264.9|6262.9|6270.1|6268.1|6270.1|6268.1|6263.6|6261.6|32
1620759000000|2021-05-11 18:50:00|6269.9|6267.9|6268.6|6266.6|6271.1|6269.1|6265.1|6263.1|29
1620759300000|2021-05-11 18:55:00|6268.9|6266.9|6268.9|6266.9|6271.1|6269.1|6266.6|6264.6|27
1620759600000|2021-05-11 19:00:00|6268.6|6266.6|6269.9|6267.9|6272.6|6270.6|6268.4|6266.4|55
1620759900000|2021-05-11 19:05:00|6269.6|6267.6|6267.6|6265.6|6271.4|6269.4|6266.6|6264.6|35
1620760200000|2021-05-11 19:10:00|6268.1|6266.1|6263.1|6261.1|6268.9|6266.9|6262.6|6260.6|105
1620760500000|2021-05-11 19:15:00|6263.4|6261.4|6272.6|6270.6|6272.6|6270.6|6261.9|6259.9|121
1620760800000|2021-05-11 19:20:00|6272.9|6270.9|6271.9|6269.9|6273.6|6271.6|6269.9|6267.9|28
1620761100000|2021-05-11 19:25:00|6272.1|6270.1|6271.6|6269.6|6275.6|6273.6|6271.4|6269.4|85
1620761400000|2021-05-11 19:30:00|6271.9|6269.9|6262.9|6260.9|6273.1|6271.1|6262.4|6260.4|127
1620761700000|2021-05-11 19:35:00|6262.6|6260.6|6260.6|6258.6|6264.4|6262.4|6257.9|6255.9|103
1620762000000|2021-05-11 19:40:00|6260.4|6258.4|6263.6|6261.6|6264.4|6262.4|6260.1|6258.1|63
1620762300000|2021-05-11 19:45:00|6263.4|6261.4|6268.6|6266.6|6269.1|6267.1|6262.6|6260.6|94
1620762600000|2021-05-11 19:50:00|6268.9|6266.9|6265.1|6263.1|6270.9|6268.9|6264.9|6262.9|83
1620762900000|2021-05-11 19:55:00|6264.6|6262.6|6266.1|6264.1|6266.6|6264.6|6260.4|6258.4|215
1620763200000|2021-05-11 20:00:00|6270.2|6266.2|6265.6|6261.6|6273.1|6269.1|6265.3|6261.3|0
1620763500000|2021-05-11 20:05:00|6265.7|6261.7|6265.6|6261.6|6267.3|6263.3|6263.2|6259.2|0
1620763800000|2021-05-11 20:10:00|6265.3|6261.3|6259.4|6255.4|6266.7|6262.7|6258.3|6254.3|0
1620764100000|2021-05-11 20:15:00|6259.5|6255.5|6258.5|6254.5|6259.9|6255.9|6258.3|6254.3|0
1620764400000|2021-05-11 20:20:00|6258.3|6254.3|6258.4|6254.4|6258.6|6254.6|6258.2|6254.2|0
1620764700000|2021-05-11 20:25:00|6258.3|6254.3|6258.4|6254.4|6258.6|6254.6|6258.3|6254.3|0
1620765000000|2021-05-11 20:30:00|6258.2|6254.2|6255.9|6251.9|6258.2|6254.2|6255.6|6251.6|0
1620765300000|2021-05-11 20:35:00|6255.6|6251.6|6254.8|6250.8|6256.2|6252.2|6254.8|6250.8|0
1620765600000|2021-05-11 20:40:00|6254.9|6250.9|6255.6|6251.6|6257.9|6253.9|6254.8|6250.8|0
1620765900000|2021-05-11 20:45:00|6255.5|6251.5|6257.2|6253.2|6258.3|6254.3|6254.8|6250.8|0
1620766200000|2021-05-11 20:50:00|6257.5|6253.5|6257.2|6253.2|6258.3|6254.3|6256.9|6252.9|0
1620766500000|2021-05-11 20:55:00|6257.3|6253.3|6258.6|6254.6|6259.3|6255.3|6256.9|6252.9|0
1620766800000|2021-05-11 21:00:00|6258.4|6254.4|6258.7|6254.7|6259|6255|6258.4|6254.4|0
1620767100000|2021-05-11 21:05:00|6258.6|6254.6|6258.6|6254.6|6258.7|6254.7|6258.6|6254.6|0
1620767400000|2021-05-11 21:10:00|6258.7|6254.7|6258.6|6254.6|6258.7|6254.7|6258.6|6254.6|0
1620767700000|2021-05-11 21:15:00|6258.7|6254.7|6258.7|6254.7|6258.7|6254.7|6258.7|6254.7|0
1620768000000|2021-05-11 21:20:00|6258.8|6254.8|6258.6|6254.6|6259|6255|6258.6|6254.6|0
1620768300000|2021-05-11 21:25:00|6258|6254|6257.7|6253.7|6258.4|6254.4|6257|6253|0
1620768600000|2021-05-11 21:30:00|6257.8|6253.8|6258|6254|6258|6254|6257.7|6253.7|0
1620768900000|2021-05-11 21:35:00|6257.8|6253.8|6257.7|6253.7|6258|6254|6257.3|6253.3|0
1620769200000|2021-05-11 21:40:00|6257.8|6253.8|6258|6254|6258|6254|6257.8|6253.8|0
1620769500000|2021-05-11 21:45:00|6257.8|6253.8|6257.6|6253.6|6258|6254|6257.3|6253.3|0
1620769800000|2021-05-11 21:50:00|6257.4|6253.4|6258|6254|6258.1|6254.1|6257.4|6253.4|0
1620770100000|2021-05-11 21:55:00|6258.1|6254.1|6258.1|6254.1|6258.4|6254.4|6258.1|6254.1|0
1620770400000|2021-05-11 22:00:00|6258.2|6254.2|6257.8|6253.8|6260.1|6256.1|6256.5|6252.5|0
1620770700000|2021-05-11 22:05:00|6257.9|6253.9|6259.5|6255.5|6259.8|6255.8|6257.9|6253.9|0
1620771000000|2021-05-11 22:10:00|6259.6|6255.6|6260.2|6256.2|6260.2|6256.2|6259.2|6255.2|0
1620771300000|2021-05-11 22:15:00|6260.3|6256.3|6261.6|6257.6|6261.6|6257.6|6260.3|6256.3|0
1620771600000|2021-05-11 22:20:00|6261.5|6257.5|6261.1|6257.1|6261.5|6257.5|6260.7|6256.7|0
1620771900000|2021-05-11 22:25:00|6261.2|6257.2|6261.8|6257.8|6261.8|6257.8|6260.7|6256.7|0
1620772200000|2021-05-11 22:30:00|6262.1|6258.1|6259.7|6255.7|6262.7|6258.7|6257.7|6253.7|0
1620772500000|2021-05-11 22:35:00|6259.8|6255.8|6260.7|6256.7|6261.5|6257.5|6259.8|6255.8|0
1620772800000|2021-05-11 22:40:00|6261|6257|6261.5|6257.5|6261.8|6257.8|6260.7|6256.7|0
1620773100000|2021-05-11 22:45:00|6261.6|6257.6|6261.8|6257.8|6262.1|6258.1|6260.7|6256.7|0
1620773400000|2021-05-11 22:50:00|6261.7|6257.7|6261.2|6257.2|6261.8|6257.8|6261.2|6257.2|0
1620773700000|2021-05-11 22:55:00|6261.3|6257.3|6260.4|6256.4|6261.5|6257.5|6259.4|6255.4|0
1620774000000|2021-05-11 23:00:00|6260.6|6256.6|6257.7|6253.7|6260.7|6256.7|6256.1|6252.1|0
1620774300000|2021-05-11 23:05:00|6257.9|6253.9|6255.4|6251.4|6258.5|6254.5|6254.7|6250.7|0
1620774600000|2021-05-11 23:10:00|6255.7|6251.7|6257.8|6253.8|6257.8|6253.8|6255.4|6251.4|0
1620774900000|2021-05-11 23:15:00|6257.7|6253.7|6257.6|6254.6|6258.4|6255.4|6256.3|6253.3|0
1620775200000|2021-05-11 23:20:00|6258|6255|6258.4|6255.4|6259.3|6256.3|6257.6|6254.6|0
1620775500000|2021-05-11 23:25:00|6258.5|6255.5|6259.4|6256.4|6260|6257|6258.4|6255.4|0
1620775800000|2021-05-11 23:30:00|6259.5|6256.5|6259.7|6256.7|6259.7|6256.7|6258.7|6255.7|0
1620776100000|2021-05-11 23:35:00|6259.6|6256.6|6261.1|6258.1|6262.4|6259.4|6258.4|6255.4|0
1620776400000|2021-05-11 23:40:00|6260.9|6257.9|6262.4|6259.4|6262.4|6259.4|6260.8|6257.8|0
1620776700000|2021-05-11 23:45:00|6262.7|6259.7|6263.1|6260.1|6263.5|6260.5|6260.3|6257.3|0
1620777000000|2021-05-11 23:50:00|6262.7|6259.7|6265.1|6262.1|6265.4|6262.4|6261.7|6258.7|0
1620777300000|2021-05-11 23:55:00|6265.2|6262.2|6266.8|6263.8|6266.8|6263.8|6264.8|6261.8|0
1620777600000|2021-05-12 00:00:00|6266.9|6263.9|6267.8|6264.8|6268.6|6265.6|6266.2|6263.2|0
1620777900000|2021-05-12 00:05:00|6268.2|6265.2|6269.5|6266.5|6272.2|6269.2|6267.8|6264.8|0
1620778200000|2021-05-12 00:10:00|6269.7|6266.7|6273.6|6270.6|6273.9|6270.9|6269.5|6266.5|0
1620778500000|2021-05-12 00:15:00|6273.7|6270.7|6279.2|6276.2|6280.8|6277.8|6273.4|6270.4|0
1620778800000|2021-05-12 00:20:00|6279.3|6276.3|6274.9|6271.9|6279.3|6276.3|6274.9|6271.9|0
1620779100000|2021-05-12 00:25:00|6275.2|6272.2|6269|6266|6276.3|6273.3|6269|6266|0
1620779400000|2021-05-12 00:30:00|6268.9|6265.9|6264.2|6261.2|6269|6266|6262.7|6259.7|0
1620779700000|2021-05-12 00:35:00|6264.5|6261.5|6257.9|6254.9|6265.8|6262.8|6257.3|6254.3|0
1620780000000|2021-05-12 00:40:00|6258.2|6255.2|6239.5|6236.5|6259.4|6256.4|6239.4|6236.4|0
1620780300000|2021-05-12 00:45:00|6239.4|6236.4|6240.9|6237.9|6247|6244|6234.8|6231.8|0
1620780600000|2021-05-12 00:50:00|6240.8|6237.8|6244|6241|6245.3|6242.3|6239.3|6236.3|0
1620780900000|2021-05-12 00:55:00|6243.7|6240.7|6241.3|6238.3|6244.1|6241.1|6235.9|6232.9|0
1620781200000|2021-05-12 01:00:00|6241.2|6238.2|6238.4|6235.4|6241.3|6238.3|6235.3|6232.3|0
1620781500000|2021-05-12 01:05:00|6238.3|6235.3|6248.9|6245.9|6250.4|6247.4|6236.8|6233.8|0
1620781800000|2021-05-12 01:10:00|6249|6246|6245.1|6242.1|6249|6246|6244.4|6241.4|0
1620782100000|2021-05-12 01:15:00|6245.4|6242.4|6252.2|6249.2|6252.2|6249.2|6244.4|6241.4|0
1620782400000|2021-05-12 01:20:00|6252.3|6249.3|6252.2|6249.2|6252.3|6249.3|6249.1|6246.1|0
1620782700000|2021-05-12 01:25:00|6252.1|6249.1|6249.1|6246.1|6252.2|6249.2|6249.1|6246.1|0
1620783000000|2021-05-12 01:30:00|6249.2|6246.2|6246.1|6243.1|6253.9|6250.9|6244.6|6241.6|0
1620783300000|2021-05-12 01:35:00|6246|6243|6246.1|6243.1|6246.2|6243.2|6241.5|6238.5|0
1620783600000|2021-05-12 01:40:00|6246.2|6243.2|6248.3|6245.3|6252.4|6249.4|6243.1|6240.1|0
1620783900000|2021-05-12 01:45:00|6248.2|6245.2|6246.8|6243.8|6248.3|6245.3|6245.2|6242.2|0
1620784200000|2021-05-12 01:50:00|6246.9|6243.9|6240.6|6237.6|6248.4|6245.4|6239|6236|0
1620784500000|2021-05-12 01:55:00|6240.3|6237.3|6242.2|6239.2|6245.1|6242.1|6239.8|6236.8|0
1620784800000|2021-05-12 02:00:00|6242.1|6239.1|6248.6|6245.6|6250.1|6247.1|6240.7|6237.7|0
1620785100000|2021-05-12 02:05:00|6248.5|6245.5|6251.3|6248.3|6252.8|6249.8|6246.9|6243.9|0
1620785400000|2021-05-12 02:10:00|6251.4|6248.4|6252.8|6249.8|6254.4|6251.4|6251.3|6248.3|0
1620785700000|2021-05-12 02:15:00|6252.3|6249.3|6249.9|6246.9|6253|6250|6248.3|6245.3|0
1620786000000|2021-05-12 02:20:00|6250|6247|6251.4|6248.4|6251.5|6248.5|6248.3|6245.3|0
1620786300000|2021-05-12 02:25:00|6251.5|6248.5|6251.4|6248.4|6256|6253|6251.4|6248.4|0
1620786600000|2021-05-12 02:30:00|6251.5|6248.5|6248.3|6245.3|6253.1|6250.1|6246.8|6243.8|0
1620786900000|2021-05-12 02:35:00|6248.4|6245.4|6249.8|6246.8|6251.4|6248.4|6246.8|6243.8|0
1620787200000|2021-05-12 02:40:00|6249.7|6246.7|6248.4|6245.4|6249.7|6246.7|6246.7|6243.7|0
1620787500000|2021-05-12 02:45:00|6248.3|6245.3|6248.3|6245.3|6249.9|6246.9|6246.8|6243.8|0
1620787800000|2021-05-12 02:50:00|6248.4|6245.4|6250.3|6247.3|6251.9|6248.9|6248.3|6245.3|0
1620788100000|2021-05-12 02:55:00|6249.7|6246.7|6248.6|6245.6|6250.3|6247.3|6248.6|6245.6|0
1620788400000|2021-05-12 03:00:00|6248.7|6245.7|6250.3|6247.3|6250.3|6247.3|6245.6|6242.6|0
1620788700000|2021-05-12 03:05:00|6249.6|6246.6|6252|6249|6252|6249|6245.8|6242.8|0
1620789000000|2021-05-12 03:10:00|6251.7|6248.7|6247.4|6244.4|6252|6249|6247.4|6244.4|0
1620789300000|2021-05-12 03:15:00|6247.5|6244.5|6245.8|6242.8|6249|6246|6245.7|6242.7|0
1620789600000|2021-05-12 03:20:00|6245.9|6242.9|6241|6238|6247.3|6244.3|6238|6235|0
1620789900000|2021-05-12 03:25:00|6240.9|6237.9|6244.1|6241.1|6245.7|6242.7|6240.9|6237.9|0
1620790200000|2021-05-12 03:30:00|6244|6241|6243.8|6240.8|6247.2|6244.2|6241.2|6238.2|0
1620790500000|2021-05-12 03:35:00|6243.7|6240.7|6232.8|6229.8|6243.8|6240.8|6231.1|6228.1|0
1620790800000|2021-05-12 03:40:00|6233.3|6230.3|6232.6|6229.6|6235.8|6232.8|6230.4|6227.4|0
1620791100000|2021-05-12 03:45:00|6232.5|6229.5|6225.7|6222.7|6232.5|6229.5|6222.6|6219.6|0
1620791400000|2021-05-12 03:50:00|6225.8|6222.8|6227.4|6224.4|6227.5|6224.5|6224.2|6221.2|0
1620791700000|2021-05-12 03:55:00|6227.5|6224.5|6218.6|6215.6|6227.5|6224.5|6216.8|6213.8|0
1620792000000|2021-05-12 04:00:00|6218.7|6215.7|6219.9|6216.9|6221.6|6218.6|6218.4|6215.4|0
1620792300000|2021-05-12 04:05:00|6219.3|6216.3|6215.4|6212.4|6220.1|6217.1|6215.3|6212.3|0
1620792600000|2021-05-12 04:10:00|6215.5|6212.5|6216.6|6213.6|6216.9|6213.9|6213.6|6210.6|0
1620792900000|2021-05-12 04:15:00|6216.5|6213.5|6213.4|6210.4|6218.1|6215.1|6213.3|6210.3|0
1620793200000|2021-05-12 04:20:00|6214|6211|6213.4|6210.4|6214.9|6211.9|6211.6|6208.6|0
1620793500000|2021-05-12 04:25:00|6213.5|6210.5|6215.1|6212.1|6216.5|6213.5|6213.5|6210.5|0
1620793800000|2021-05-12 04:30:00|6215.2|6212.2|6223.2|6220.2|6223.3|6220.3|6215.2|6212.2|0
1620794100000|2021-05-12 04:35:00|6223.3|6220.3|6219.6|6216.6|6223.3|6220.3|6218.7|6215.7|0
1620794400000|2021-05-12 04:40:00|6219.9|6216.9|6217.4|6214.4|6220.4|6217.4|6214.4|6211.4|0
1620794700000|2021-05-12 04:45:00|6216|6213|6218.9|6215.9|6219|6216|6214.3|6211.3|0
1620795000000|2021-05-12 04:50:00|6219|6216|6224.1|6221.1|6224.1|6221.1|6218.9|6215.9|0
1620795300000|2021-05-12 04:55:00|6224.2|6221.2|6227.3|6224.3|6227.3|6224.3|6224.2|6221.2|0
1620795600000|2021-05-12 05:00:00|6227.2|6224.2|6233.7|6230.7|6233.7|6230.7|6227.2|6224.2|0
1620795900000|2021-05-12 05:05:00|6234.2|6231.2|6242.8|6239.8|6242.8|6239.8|6233.5|6230.5|0
1620796200000|2021-05-12 05:10:00|6243.4|6240.4|6240.6|6237.6|6244.3|6241.3|6239|6236|0
1620796500000|2021-05-12 05:15:00|6240.7|6237.7|6240.9|6237.9|6242.7|6239.7|6239.5|6236.5|0
1620796800000|2021-05-12 05:20:00|6241|6238|6240.5|6237.5|6242.4|6239.4|6239.1|6236.1|0
1620797100000|2021-05-12 05:25:00|6240.6|6237.6|6245.2|6242.2|6245.3|6242.3|6240.5|6237.5|0
1620797400000|2021-05-12 05:30:00|6244.7|6241.7|6242.2|6239.2|6245.2|6242.2|6242.1|6239.1|0
1620797700000|2021-05-12 05:35:00|6242.3|6239.3|6244|6241|6245.6|6242.6|6242.3|6239.3|0
1620798000000|2021-05-12 05:40:00|6244.1|6241.1|6239.1|6236.1|6244.1|6241.1|6237.5|6234.5|0
1620798300000|2021-05-12 05:45:00|6239.2|6236.2|6236.1|6233.1|6242.1|6239.1|6235.9|6232.9|0
1620798600000|2021-05-12 05:50:00|6236|6233|6234.5|6231.5|6237.6|6234.6|6232.9|6229.9|0
1620798900000|2021-05-12 05:55:00|6234.4|6231.4|6227.1|6224.1|6234.4|6231.4|6227.1|6224.1|0
1620799200000|2021-05-12 06:00:00|6227.8|6224.8|6228.1|6226.1|6229.6|6226.1|6216.4|6214.4|807
1620799500000|2021-05-12 06:05:00|6228.4|6226.4|6229.9|6227.9|6235.6|6233.6|6228.4|6226.4|322
1620799800000|2021-05-12 06:10:00|6229.1|6227.1|6230.6|6228.6|6233.4|6231.4|6228.6|6226.6|151
1620800100000|2021-05-12 06:15:00|6230.4|6228.4|6235.4|6233.4|6235.4|6233.4|6230.4|6228.4|135
1620800400000|2021-05-12 06:20:00|6235.1|6233.1|6235.6|6233.6|6237.6|6235.6|6232.6|6230.6|171
1620800700000|2021-05-12 06:25:00|6235.4|6233.4|6237.1|6235.1|6237.4|6235.4|6234.4|6232.4|80
1620801000000|2021-05-12 06:30:00|6236.9|6234.9|6234.6|6232.6|6237.6|6235.6|6234.1|6232.1|103
1620801300000|2021-05-12 06:35:00|6234.4|6232.4|6238.9|6236.9|6238.9|6236.9|6234.4|6232.4|74
1620801600000|2021-05-12 06:40:00|6238.6|6236.6|6235.6|6233.6|6239.6|6237.6|6234.9|6232.9|134
1620801900000|2021-05-12 06:45:00|6235.9|6233.9|6234.6|6232.6|6237.6|6235.6|6233.9|6231.9|113
1620802200000|2021-05-12 06:50:00|6235.1|6233.1|6243.9|6241.9|6243.9|6241.9|6234.9|6232.9|206
1620802500000|2021-05-12 06:55:00|6244.1|6242.1|6255.6|6253.6|6255.6|6253.6|6244.1|6242.1|531
1620802800000|2021-05-12 07:00:00|6255.1|6254.1|6266.4|6265.4|6271.6|6270.6|6253.1|6252.1|2680
1620803100000|2021-05-12 07:05:00|6266.1|6265.1|6266.9|6265.9|6273.6|6272.6|6265.4|6264.4|1179
1620803400000|2021-05-12 07:10:00|6266.6|6265.6|6253.1|6252.1|6271.1|6270.1|6252.9|6251.9|908
1620803700000|2021-05-12 07:15:00|6252.9|6251.9|6264.9|6263.9|6267.4|6266.4|6252.4|6251.4|653
1620804000000|2021-05-12 07:20:00|6265.9|6264.9|6268.9|6267.9|6271.4|6270.4|6265.9|6264.9|535
1620804300000|2021-05-12 07:25:00|6268.6|6267.6|6272.9|6271.9|6273.1|6272.1|6265.9|6264.9|714
1620804600000|2021-05-12 07:30:00|6273.1|6272.1|6270.4|6269.4|6274.6|6273.6|6269.4|6268.4|545
1620804900000|2021-05-12 07:35:00|6270.6|6269.6|6272.4|6271.4|6277.9|6276.9|6270.4|6269.4|695
1620805200000|2021-05-12 07:40:00|6272.6|6271.6|6277.1|6276.1|6278.8|6277.8|6270.8|6269.8|676
1620805500000|2021-05-12 07:45:00|6276.8|6275.8|6285.6|6284.6|6285.6|6284.6|6275.6|6274.6|772
1620805800000|2021-05-12 07:50:00|6285.3|6284.3|6281.6|6280.6|6289.1|6288.1|6279.8|6278.8|681
1620806100000|2021-05-12 07:55:00|6281.3|6280.3|6278.1|6277.1|6286.1|6285.1|6276.6|6275.6|490
1620806400000|2021-05-12 08:00:00|6277.6|6276.6|6276.6|6275.6|6284.3|6283.3|6276.6|6275.6|469
1620806700000|2021-05-12 08:05:00|6276.3|6275.3|6271.6|6270.6|6278.8|6277.8|6271.6|6270.6|455
1620807000000|2021-05-12 08:10:00|6271.8|6270.8|6269.1|6268.1|6276.8|6275.8|6268.1|6267.1|449
1620807300000|2021-05-12 08:15:00|6269.3|6268.3|6267.3|6266.3|6271.6|6270.6|6265.3|6264.3|407
1620807600000|2021-05-12 08:20:00|6267.1|6266.1|6269.8|6268.8|6270.1|6269.1|6265.1|6264.1|265
1620807900000|2021-05-12 08:25:00|6269.6|6268.6|6264.6|6263.6|6269.6|6268.6|6264.1|6263.1|364
1620808200000|2021-05-12 08:30:00|6264.8|6263.8|6265.8|6264.8|6267.1|6266.1|6260.1|6259.1|511
1620808500000|2021-05-12 08:35:00|6265.6|6264.6|6268.3|6267.3|6269.8|6268.8|6264.6|6263.6|395
1620808800000|2021-05-12 08:40:00|6268.1|6267.1|6261.3|6260.3|6268.8|6267.8|6256.6|6255.6|561
1620809100000|2021-05-12 08:45:00|6261.6|6260.6|6263.6|6262.6|6267.1|6266.1|6261.1|6260.1|332
1620809400000|2021-05-12 08:50:00|6263.8|6262.8|6262.3|6261.3|6268.1|6267.1|6261.6|6260.6|257
1620809700000|2021-05-12 08:55:00|6262.6|6261.6|6267.1|6266.1|6268.1|6267.1|6261.3|6260.3|298
1620810000000|2021-05-12 09:00:00|6267.6|6266.6|6270.3|6269.3|6271.6|6270.6|6267.1|6266.1|321
1620810300000|2021-05-12 09:05:00|6270.1|6269.1|6269.1|6268.1|6272.1|6271.1|6265.8|6264.8|212
1620810600000|2021-05-12 09:10:00|6268.6|6267.6|6277.1|6276.1|6277.6|6276.6|6268.1|6267.1|511
1620810900000|2021-05-12 09:15:00|6277.6|6276.6|6276.6|6275.6|6280.1|6279.1|6275.6|6274.6|549
1620811200000|2021-05-12 09:20:00|6276.8|6275.8|6277.1|6276.1|6279.3|6278.3|6273.6|6272.6|284
1620811500000|2021-05-12 09:25:00|6276.8|6275.8|6274.3|6273.3|6279.8|6278.8|6274.1|6273.1|235
1620811800000|2021-05-12 09:30:00|6274.6|6273.6|6264.6|6263.6|6275.6|6274.6|6264.6|6263.6|220
1620812100000|2021-05-12 09:35:00|6264.8|6263.8|6262.3|6261.3|6267.1|6266.1|6260.6|6259.6|316
1620812400000|2021-05-12 09:40:00|6262.1|6261.1|6262.6|6261.6|6263.3|6262.3|6260.1|6259.1|350
1620812700000|2021-05-12 09:45:00|6262.3|6261.3|6263.3|6262.3|6264.1|6263.1|6258.3|6257.3|357
1620813000000|2021-05-12 09:50:00|6263.6|6262.6|6264.8|6263.8|6265.6|6264.6|6259.8|6258.8|222
1620813300000|2021-05-12 09:55:00|6265.1|6264.1|6266.6|6265.6|6268.1|6267.1|6264.3|6263.3|248
1620813600000|2021-05-12 10:00:00|6266.8|6265.8|6266.6|6265.6|6267.3|6266.3|6263.1|6262.1|232
1620813900000|2021-05-12 10:05:00|6266.8|6265.8|6275.8|6274.8|6275.8|6274.8|6266.6|6265.6|414
1620814200000|2021-05-12 10:10:00|6275.6|6274.6|6276.1|6275.1|6278.8|6277.8|6273.6|6272.6|331
1620814500000|2021-05-12 10:15:00|6276.6|6275.6|6277.6|6276.6|6279.1|6278.1|6275.6|6274.6|168
1620814800000|2021-05-12 10:20:00|6277.8|6276.8|6275.3|6274.3|6278.3|6277.3|6274.6|6273.6|349
1620815100000|2021-05-12 10:25:00|6275.1|6274.1|6277.6|6276.6|6277.6|6276.6|6273.8|6272.8|306
1620815400000|2021-05-12 10:30:00|6276.8|6275.8|6279.6|6278.6|6280.8|6279.8|6275.8|6274.8|219
1620815700000|2021-05-12 10:35:00|6280.1|6279.1|6281.6|6280.6|6283.6|6282.6|6279.6|6278.6|196
1620816000000|2021-05-12 10:40:00|6281.8|6280.8|6277.1|6276.1|6282.8|6281.8|6277.1|6276.1|183
1620816300000|2021-05-12 10:45:00|6276.8|6275.8|6273.8|6272.8|6278.1|6277.1|6269.8|6268.8|408
1620816600000|2021-05-12 10:50:00|6273.6|6272.6|6265.8|6264.8|6273.6|6272.6|6265.1|6264.1|445
1620816900000|2021-05-12 10:55:00|6266.1|6265.1|6259.3|6258.3|6266.6|6265.6|6258.3|6257.3|365
1620817200000|2021-05-12 11:00:00|6259.8|6258.8|6261.8|6260.8|6264.1|6263.1|6258.1|6257.1|372
1620817500000|2021-05-12 11:05:00|6261.6|6260.6|6263.1|6262.1|6264.1|6263.1|6260.1|6259.1|314
1620817800000|2021-05-12 11:10:00|6263.3|6262.3|6263.6|6262.6|6266.1|6265.1|6262.8|6261.8|317
1620818100000|2021-05-12 11:15:00|6263.8|6262.8|6264.6|6263.6|6267.8|6266.8|6259.3|6258.3|411
1620818400000|2021-05-12 11:20:00|6264.3|6263.3|6260.8|6259.8|6268.6|6267.6|6259.3|6258.3|595
1620818700000|2021-05-12 11:25:00|6261.1|6260.1|6261.1|6260.1|6262.6|6261.6|6260.1|6259.1|166
1620819000000|2021-05-12 11:30:00|6260.8|6259.8|6265.6|6264.6|6266.6|6265.6|6260.6|6259.6|163
1620819300000|2021-05-12 11:35:00|6265.3|6264.3|6264.6|6263.6|6267.1|6266.1|6264.6|6263.6|200
1620819600000|2021-05-12 11:40:00|6264.9|6263.9|6267.9|6266.9|6268.1|6267.1|6264.9|6263.9|211
1620819900000|2021-05-12 11:45:00|6268.1|6267.1|6267.4|6266.4|6268.6|6267.6|6265.9|6264.9|217
1620820200000|2021-05-12 11:50:00|6266.9|6265.9|6265.1|6264.1|6267.9|6266.9|6264.4|6263.4|246
1620820500000|2021-05-12 11:55:00|6264.9|6263.9|6264.9|6263.9|6266.6|6265.6|6263.9|6262.9|278
1620820800000|2021-05-12 12:00:00|6264.4|6263.4|6264.9|6263.9|6266.1|6265.1|6263.9|6262.9|213
1620821100000|2021-05-12 12:05:00|6265.1|6264.1|6263.9|6262.9|6265.9|6264.9|6263.9|6262.9|166
1620821400000|2021-05-12 12:10:00|6263.4|6262.4|6268.6|6267.6|6268.9|6267.9|6263.4|6262.4|225
1620821700000|2021-05-12 12:15:00|6268.4|6267.4|6267.9|6266.9|6270.9|6269.9|6267.9|6266.9|235
1620822000000|2021-05-12 12:20:00|6268.1|6267.1|6268.4|6267.4|6271.9|6270.9|6268.1|6267.1|263
1620822300000|2021-05-12 12:25:00|6268.6|6267.6|6269.9|6268.9|6271.4|6270.4|6268.4|6267.4|176
1620822600000|2021-05-12 12:30:00|6269.4|6268.4|6247.6|6246.6|6269.6|6268.6|6227.1|6226.1|3166
1620822900000|2021-05-12 12:35:00|6248.1|6247.1|6253.6|6252.6|6257.9|6256.9|6245.9|6244.9|1000
1620823200000|2021-05-12 12:40:00|6253.9|6252.9|6269.9|6268.9|6269.9|6268.9|6250.4|6249.4|664
1620823500000|2021-05-12 12:45:00|6269.6|6268.6|6263.1|6262.1|6270.9|6269.9|6263.1|6262.1|736
1620823800000|2021-05-12 12:50:00|6262.9|6261.9|6266.4|6265.4|6270.6|6269.6|6262.9|6261.9|638
1620824100000|2021-05-12 12:55:00|6266.1|6265.1|6269.9|6268.9|6270.4|6269.4|6258.9|6257.9|678
1620824400000|2021-05-12 13:00:00|6270.4|6269.4|6273.6|6272.6|6274.4|6273.4|6265.1|6264.1|546
1620824700000|2021-05-12 13:05:00|6273.4|6272.4|6272.6|6271.6|6276.9|6275.9|6271.6|6270.6|285
1620825000000|2021-05-12 13:10:00|6272.4|6271.4|6267.9|6266.9|6273.4|6272.4|6267.6|6266.6|328
1620825300000|2021-05-12 13:15:00|6268.1|6267.1|6260.6|6259.6|6269.6|6268.6|6259.6|6258.6|599
1620825600000|2021-05-12 13:20:00|6260.9|6259.9|6259.6|6258.6|6262.9|6261.9|6258.1|6257.1|383
1620825900000|2021-05-12 13:25:00|6259.4|6258.4|6263.1|6262.1|6263.9|6262.9|6257.4|6256.4|336
1620826200000|2021-05-12 13:30:00|6262.9|6261.9|6279.6|6278.6|6279.6|6278.6|6261.9|6260.9|949
1620826500000|2021-05-12 13:35:00|6279.9|6278.9|6286.9|6285.9|6290.6|6289.6|6279.1|6278.1|1122
1620826800000|2021-05-12 13:40:00|6287.1|6286.1|6285.4|6284.4|6287.9|6286.9|6280.6|6279.6|754
1620827100000|2021-05-12 13:45:00|6285.6|6284.6|6284.4|6283.4|6292.9|6291.9|6282.4|6281.4|3361
1620827400000|2021-05-12 13:50:00|6284.1|6283.1|6279.4|6278.4|6287.4|6286.4|6278.9|6277.9|1097
1620827700000|2021-05-12 13:55:00|6279.9|6278.9|6279.6|6278.6|6285.6|6284.6|6277.9|6276.9|373
1620828000000|2021-05-12 14:00:00|6279.4|6278.4|6277.4|6276.4|6281.1|6280.1|6273.4|6272.4|895
1620828300000|2021-05-12 14:05:00|6277.6|6276.6|6287.6|6286.6|6288.6|6287.6|6277.4|6276.4|645
1620828600000|2021-05-12 14:10:00|6286.9|6285.9|6283.9|6282.9|6287.4|6286.4|6280.1|6279.1|655
1620828900000|2021-05-12 14:15:00|6284.1|6283.1|6292.9|6291.9|6293.1|6292.1|6283.4|6282.4|599
1620829200000|2021-05-12 14:20:00|6292.6|6291.6|6297.9|6296.9|6300.4|6299.4|6291.9|6290.9|755
1620829500000|2021-05-12 14:25:00|6297.6|6296.6|6289.1|6288.1|6298.4|6297.4|6289.1|6288.1|630
1620829800000|2021-05-12 14:30:00|6289.4|6288.4|6288.4|6287.4|6292.9|6291.9|6284.9|6283.9|787
1620830100000|2021-05-12 14:35:00|6288.6|6287.6|6294.1|6293.1|6297.9|6296.9|6288.1|6287.1|664
1620830400000|2021-05-12 14:40:00|6293.9|6292.9|6291.6|6290.6|6294.9|6293.9|6289.6|6288.6|638
1620830700000|2021-05-12 14:45:00|6291.9|6290.9|6286.6|6285.6|6294.1|6293.1|6286.1|6285.1|446
1620831000000|2021-05-12 14:50:00|6286.4|6285.4|6287.4|6286.4|6290.6|6289.6|6285.6|6284.6|458
1620831300000|2021-05-12 14:55:00|6287.6|6286.6|6288.4|6287.4|6288.4|6287.4|6282.6|6281.6|765
1620831600000|2021-05-12 15:00:00|6288.1|6287.1|6294.4|6293.4|6294.9|6293.9|6287.4|6286.4|501
1620831900000|2021-05-12 15:05:00|6294.6|6293.6|6293.4|6292.4|6294.9|6293.9|6286.9|6285.9|459
1620832200000|2021-05-12 15:10:00|6293.1|6292.1|6289.1|6288.1|6293.1|6292.1|6287.4|6286.4|361
1620832500000|2021-05-12 15:15:00|6289.4|6288.4|6292.9|6291.9|6293.4|6292.4|6288.9|6287.9|433
1620832800000|2021-05-12 15:20:00|6292.6|6291.6|6285.9|6284.9|6292.9|6291.9|6284.9|6283.9|3798
1620833100000|2021-05-12 15:25:00|6285.6|6284.6|6285.1|6284.1|6288.4|6287.4|6282.1|6281.1|1195
1620833400000|2021-05-12 15:30:00|6285.9|6283.9|6281.4|6279.4|6288.1|6286.1|6280.6|6278.6|2551
1620833700000|2021-05-12 15:35:00|6280.9|6278.9|6278.4|6276.4|6280.9|6278.9|6274.9|6272.9|1000
1620834000000|2021-05-12 15:40:00|6278.1|6276.1|6285.4|6283.4|6285.4|6283.4|6276.9|6274.9|514
1620834300000|2021-05-12 15:45:00|6285.1|6283.1|6282.4|6280.4|6286.4|6284.4|6281.9|6279.9|5756
1620834600000|2021-05-12 15:50:00|6282.1|6280.1|6272.6|6270.6|6282.1|6280.1|6272.4|6270.4|433
1620834900000|2021-05-12 15:55:00|6272.4|6270.4|6265.6|6263.6|6272.4|6270.4|6264.4|6262.4|514
1620835200000|2021-05-12 16:00:00|6265.1|6263.1|6266.9|6264.9|6270.9|6268.9|6263.4|6261.4|1150
1620835500000|2021-05-12 16:05:00|6266.4|6264.4|6267.1|6265.1|6270.9|6268.9|6266.4|6264.4|247
1620835800000|2021-05-12 16:10:00|6266.9|6264.9|6259.9|6257.9|6268.1|6266.1|6259.9|6257.9|276
1620836100000|2021-05-12 16:15:00|6259.4|6257.4|6260.6|6258.6|6260.6|6258.6|6254.4|6252.4|357
1620836400000|2021-05-12 16:20:00|6260.4|6258.4|6266.1|6264.1|6268.1|6266.1|6258.1|6256.1|218
1620836700000|2021-05-12 16:25:00|6265.9|6263.9|6266.4|6264.4|6268.9|6266.9|6265.4|6263.4|177
1620837000000|2021-05-12 16:30:00|6266.1|6264.1|6266.4|6264.4|6268.9|6266.9|6263.1|6261.1|108
1620837300000|2021-05-12 16:35:00|6266.1|6264.1|6263.6|6261.6|6268.9|6266.9|6262.1|6260.1|62
1620837600000|2021-05-12 16:40:00|6263.4|6261.4|6261.6|6259.6|6264.1|6262.1|6257.4|6255.4|184
1620837900000|2021-05-12 16:45:00|6261.1|6259.1|6262.1|6260.1|6264.9|6262.9|6258.4|6256.4|90
1620838200000|2021-05-12 16:50:00|6262.4|6260.4|6262.1|6260.1|6265.6|6263.6|6261.9|6259.9|98
1620838500000|2021-05-12 16:55:00|6261.9|6259.9|6263.4|6261.4|6264.4|6262.4|6258.9|6256.9|28
1620838800000|2021-05-12 17:00:00|6263.1|6261.1|6269.9|6267.9|6270.4|6268.4|6260.4|6258.4|262
1620839100000|2021-05-12 17:05:00|6270.1|6268.1|6267.1|6265.1|6271.4|6269.4|6265.9|6263.9|84
1620839400000|2021-05-12 17:10:00|6267.4|6265.4|6269.9|6267.9|6272.1|6270.1|6266.1|6264.1|174
1620839700000|2021-05-12 17:15:00|6270.1|6268.1|6266.6|6264.6|6270.9|6268.9|6266.4|6264.4|140
1620840000000|2021-05-12 17:20:00|6266.4|6264.4|6264.9|6262.9|6266.6|6264.6|6263.1|6261.1|102
1620840300000|2021-05-12 17:25:00|6264.6|6262.6|6261.4|6259.4|6266.4|6264.4|6259.4|6257.4|54
1620840600000|2021-05-12 17:30:00|6261.1|6259.1|6258.1|6256.1|6263.1|6261.1|6257.9|6255.9|68
1620840900000|2021-05-12 17:35:00|6258.4|6256.4|6265.1|6263.1|6267.4|6265.4|6258.1|6256.1|67
1620841200000|2021-05-12 17:40:00|6265.4|6263.4|6260.6|6258.6|6265.4|6263.4|6259.4|6257.4|82
1620841500000|2021-05-12 17:45:00|6260.4|6258.4|6259.4|6257.4|6261.1|6259.1|6257.4|6255.4|127
1620841800000|2021-05-12 17:50:00|6259.1|6257.1|6263.6|6261.6|6264.6|6262.6|6257.6|6255.6|78
1620842100000|2021-05-12 17:55:00|6263.9|6261.9|6264.1|6262.1|6266.4|6264.4|6262.6|6260.6|75
1620842400000|2021-05-12 18:00:00|6263.9|6261.9|6263.1|6261.1|6267.1|6265.1|6262.4|6260.4|102
1620842700000|2021-05-12 18:05:00|6262.9|6260.9|6260.4|6258.4|6264.4|6262.4|6260.4|6258.4|49
1620843000000|2021-05-12 18:10:00|6260.1|6258.1|6256.6|6254.6|6260.9|6258.9|6253.9|6251.9|203
1620843300000|2021-05-12 18:15:00|6256.4|6254.4|6258.9|6256.9|6259.1|6257.1|6254.6|6252.6|69
1620843600000|2021-05-12 18:20:00|6259.1|6257.1|6255.9|6253.9|6261.1|6259.1|6255.1|6253.1|103
1620843900000|2021-05-12 18:25:00|6256.1|6254.1|6255.9|6253.9|6258.9|6256.9|6254.9|6252.9|76
1620844200000|2021-05-12 18:30:00|6255.6|6253.6|6258.1|6256.1|6259.9|6257.9|6251.9|6249.9|166
1620844500000|2021-05-12 18:35:00|6257.9|6255.9|6257.6|6255.6|6260.9|6258.9|6254.4|6252.4|101
1620844800000|2021-05-12 18:40:00|6257.1|6255.1|6258.6|6256.6|6260.4|6258.4|6256.1|6254.1|30
1620845100000|2021-05-12 18:45:00|6258.4|6256.4|6265.4|6263.4|6265.4|6263.4|6256.4|6254.4|114
1620845400000|2021-05-12 18:50:00|6265.1|6263.1|6264.6|6262.6|6268.4|6266.4|6263.4|6261.4|83
1620845700000|2021-05-12 18:55:00|6264.9|6262.9|6261.6|6259.6|6265.6|6263.6|6261.1|6259.1|84
1620846000000|2021-05-12 19:00:00|6261.4|6259.4|6253.6|6251.6|6261.6|6259.6|6252.9|6250.9|159
1620846300000|2021-05-12 19:05:00|6253.9|6251.9|6255.6|6253.6|6256.4|6254.4|6251.4|6249.4|156
1620846600000|2021-05-12 19:10:00|6255.4|6253.4|6248.6|6246.6|6256.1|6254.1|6247.6|6245.6|172
1620846900000|2021-05-12 19:15:00|6248.9|6246.9|6246.6|6244.6|6252.1|6250.1|6246.4|6244.4|80
1620847200000|2021-05-12 19:20:00|6246.9|6244.9|6242.9|6240.9|6249.1|6247.1|6241.6|6239.6|151
1620847500000|2021-05-12 19:25:00|6242.1|6240.1|6240.6|6238.6|6243.9|6241.9|6239.6|6237.6|103
1620847800000|2021-05-12 19:30:00|6240.4|6238.4|6241.6|6239.6|6243.6|6241.6|6237.1|6235.1|133
1620848100000|2021-05-12 19:35:00|6241.4|6239.4|6238.6|6236.6|6241.6|6239.6|6236.4|6234.4|124
1620848400000|2021-05-12 19:40:00|6238.9|6236.9|6246.4|6244.4|6248.6|6246.6|6237.9|6235.9|222
1620848700000|2021-05-12 19:45:00|6246.1|6244.1|6246.1|6244.1|6250.4|6248.4|6242.4|6240.4|141
1620849000000|2021-05-12 19:50:00|6245.9|6243.9|6239.1|6237.1|6246.6|6244.6|6238.4|6236.4|125
1620849300000|2021-05-12 19:55:00|6238.9|6236.9|6249.1|6247.1|6252.9|6250.9|6238.9|6236.9|343
1620849600000|2021-05-12 20:00:00|6249.6|6245.6|6247.6|6243.6|6258.5|6254.5|6245.9|6241.9|0
1620849900000|2021-05-12 20:05:00|6247.7|6243.7|6244.2|6240.2|6251.4|6247.4|6243.5|6239.5|0
1620850200000|2021-05-12 20:10:00|6244.3|6240.3|6248.2|6244.2|6249|6245|6243.9|6239.9|0
1620850500000|2021-05-12 20:15:00|6248|6244|6248.1|6244.1|6248.8|6244.8|6247.4|6243.4|0
1620850800000|2021-05-12 20:20:00|6248.2|6244.2|6247.4|6243.4|6248.6|6244.6|6247.4|6243.4|0
1620851100000|2021-05-12 20:25:00|6247.2|6243.2|6247.8|6243.8|6248.1|6244.1|6246.7|6242.7|0
1620851400000|2021-05-12 20:30:00|6247.6|6243.6|6243.9|6239.9|6249.6|6245.6|6242.5|6238.5|0
1620851700000|2021-05-12 20:35:00|6244|6240|6241.9|6237.9|6245.7|6241.7|6241.9|6237.9|0
1620852000000|2021-05-12 20:40:00|6242|6238|6241.4|6237.4|6242.5|6238.5|6240.1|6236.1|0
1620852300000|2021-05-12 20:45:00|6241.7|6237.7|6241.6|6237.6|6241.7|6237.7|6240.2|6236.2|0
1620852600000|2021-05-12 20:50:00|6241.3|6237.3|6241|6237|6241.6|6237.6|6239.5|6235.5|0
1620852900000|2021-05-12 20:55:00|6240.7|6236.7|6241|6237|6242|6238|6240.2|6236.2|0
1620853200000|2021-05-12 21:00:00|6241.4|6237.4|6241.5|6237.5|6241.5|6237.5|6240.7|6236.7|0
1620853500000|2021-05-12 21:05:00|6241.4|6237.4|6240.3|6236.3|6241.4|6237.4|6240.3|6236.3|0
1620853800000|2021-05-12 21:10:00|6240.2|6236.2|6240.3|6236.3|6240.6|6236.6|6239.9|6235.9|0
1620854100000|2021-05-12 21:15:00|6240.4|6236.4|6240.3|6236.3|6240.6|6236.6|6240.2|6236.2|0
1620854400000|2021-05-12 21:20:00|6240.4|6236.4|6241.1|6237.1|6241.3|6237.3|6240.4|6236.4|0
1620854700000|2021-05-12 21:25:00|6241.2|6237.2|6241.1|6237.1|6241.9|6237.9|6240.8|6236.8|0
1620855000000|2021-05-12 21:30:00|6241.4|6237.4|6240.7|6236.7|6241.6|6237.6|6240.7|6236.7|0
1620855300000|2021-05-12 21:35:00|6240.8|6236.8|6240.5|6236.5|6240.8|6236.8|6239.9|6235.9|0
1620855600000|2021-05-12 21:40:00|6240.3|6236.3|6240.4|6236.4|6241|6237|6240.3|6236.3|0
1620855900000|2021-05-12 21:45:00|6240.5|6236.5|6242|6238|6242|6238|6240.5|6236.5|0
1620856200000|2021-05-12 21:50:00|6242.1|6238.1|6242.5|6238.5|6242.9|6238.9|6241.9|6237.9|0
1620856500000|2021-05-12 21:55:00|6242.4|6238.4|6244.3|6240.3|6245|6241|6242.4|6238.4|0
1620856800000|2021-05-12 22:00:00|6244.7|6240.7|6250.5|6246.5|6251.2|6247.2|6244.2|6240.2|0
1620857100000|2021-05-12 22:05:00|6250|6246|6253.2|6249.2|6254.8|6250.8|6250|6246|0
1620857400000|2021-05-12 22:10:00|6253.3|6249.3|6257.1|6253.1|6257.4|6253.4|6253.3|6249.3|0
1620857700000|2021-05-12 22:15:00|6257|6253|6258.5|6254.5|6262.1|6258.1|6256.9|6252.9|0
1620858000000|2021-05-12 22:20:00|6258.6|6254.6|6254.5|6250.5|6259|6255|6254.2|6250.2|0
1620858300000|2021-05-12 22:25:00|6254.4|6250.4|6256.9|6252.9|6258.2|6254.2|6254.2|6250.2|0
1620858600000|2021-05-12 22:30:00|6257|6253|6256.3|6252.3|6257.6|6253.6|6254.9|6250.9|0
1620858900000|2021-05-12 22:35:00|6256.4|6252.4|6255.6|6251.6|6257.3|6253.3|6255.6|6251.6|0
1620859200000|2021-05-12 22:40:00|6255.5|6251.5|6257.4|6253.4|6257.7|6253.7|6255.2|6251.2|0
1620859500000|2021-05-12 22:45:00|6257.5|6253.5|6258.2|6254.2|6258.5|6254.5|6257.3|6253.3|0
1620859800000|2021-05-12 22:50:00|6257.8|6253.8|6256.5|6252.5|6258.2|6254.2|6254.6|6250.6|0
1620860100000|2021-05-12 22:55:00|6256.4|6252.4|6257.5|6253.5|6258.2|6254.2|6256.2|6252.2|0
1620860400000|2021-05-12 23:00:00|6257.4|6253.4|6257.5|6253.5|6257.8|6253.8|6255.1|6251.1|0
1620860700000|2021-05-12 23:05:00|6257.6|6253.6|6261|6257|6261.3|6257.3|6257.5|6253.5|0
1620861000000|2021-05-12 23:10:00|6260.9|6256.9|6260.5|6256.5|6261.6|6257.6|6259.5|6255.5|0
1620861300000|2021-05-12 23:15:00|6260.3|6256.3|6258.4|6255.4|6261|6257.5|6258.1|6255.1|0
1620861600000|2021-05-12 23:20:00|6258.3|6255.3|6258.4|6255.4|6258.4|6255.4|6256.7|6253.7|0
1620861900000|2021-05-12 23:25:00|6258.5|6255.5|6257.8|6254.8|6259.9|6256.9|6257.2|6254.2|0
1620862200000|2021-05-12 23:30:00|6257.5|6254.5|6257.8|6254.8|6257.8|6254.8|6254.6|6251.6|0
1620862500000|2021-05-12 23:35:00|6257.5|6254.5|6256.7|6253.7|6257.8|6254.8|6256.4|6253.4|0
1620862800000|2021-05-12 23:40:00|6256.9|6253.9|6257.3|6254.3|6257.8|6254.8|6254.3|6251.3|0
1620863100000|2021-05-12 23:45:00|6257.4|6254.4|6256.2|6253.2|6258.4|6255.4|6255.7|6252.7|0
1620863400000|2021-05-12 23:50:00|6256.3|6253.3|6259.1|6256.1|6259.9|6256.9|6256.1|6253.1|0
1620863700000|2021-05-12 23:55:00|6259.4|6256.4|6259.9|6256.9|6259.9|6256.9|6259.1|6256.1|0
1620864000000|2021-05-13 00:00:00|6259.7|6256.7|6260.3|6257.3|6262.7|6259.7|6259.3|6256.3|0
1620864300000|2021-05-13 00:05:00|6260|6257|6251.1|6248.1|6260.2|6257.2|6251.1|6248.1|0
1620864600000|2021-05-13 00:10:00|6251.2|6248.2|6250.4|6247.4|6252.4|6249.4|6245.5|6242.5|0
1620864900000|2021-05-13 00:15:00|6250.3|6247.3|6250.9|6247.9|6252.4|6249.4|6241.6|6238.6|0
1620865200000|2021-05-13 00:20:00|6251|6248|6251.4|6248.4|6255.7|6252.7|6251|6248|0
1620865500000|2021-05-13 00:25:00|6251.5|6248.5|6251.3|6248.3|6252.9|6249.9|6249.8|6246.8|0
1620865800000|2021-05-13 00:30:00|6252.1|6249.1|6252.9|6249.9|6253|6250|6246.8|6243.8|0
1620866100000|2021-05-13 00:35:00|6252.2|6249.2|6251.4|6248.4|6254.5|6251.5|6248.4|6245.4|0
1620866400000|2021-05-13 00:40:00|6252.9|6249.9|6256.2|6253.2|6256.2|6253.2|6249.9|6246.9|0
1620866700000|2021-05-13 00:45:00|6254.8|6251.8|6254.7|6251.7|6257.7|6254.7|6254.7|6251.7|0
1620867000000|2021-05-13 00:50:00|6254.8|6251.8|6253.1|6250.1|6256.3|6253.3|6251.6|6248.6|0
1620867300000|2021-05-13 00:55:00|6253.2|6250.2|6253.1|6250.1|6254.6|6251.6|6250|6247|0
1620867600000|2021-05-13 01:00:00|6251.7|6248.7|6245.5|6242.5|6251.7|6248.7|6245.4|6242.4|0
1620867900000|2021-05-13 01:05:00|6246|6243|6246.9|6243.9|6249.9|6246.9|6245.4|6242.4|0
1620868200000|2021-05-13 01:10:00|6246.8|6243.8|6248.5|6245.5|6250.2|6247.2|6245.4|6242.4|0
1620868500000|2021-05-13 01:15:00|6248.4|6245.4|6251.8|6248.8|6254.9|6251.9|6246.9|6243.9|0
1620868800000|2021-05-13 01:20:00|6251.7|6248.7|6251.9|6248.9|6253.3|6250.3|6250.2|6247.2|0
1620869100000|2021-05-13 01:25:00|6252|6249|6253.5|6250.5|6254.9|6251.9|6250.4|6247.4|0
1620869400000|2021-05-13 01:30:00|6254.1|6251.1|6256.8|6253.8|6257.6|6254.6|6251.9|6248.9|0
1620869700000|2021-05-13 01:35:00|6256.7|6253.7|6255.1|6252.1|6257.5|6254.5|6253.5|6250.5|0
1620870000000|2021-05-13 01:40:00|6255.2|6252.2|6259.9|6256.9|6259.9|6256.9|6255.1|6252.1|0
1620870300000|2021-05-13 01:45:00|6259.8|6256.8|6256.7|6253.7|6259.9|6256.9|6255.2|6252.2|0
1620870600000|2021-05-13 01:50:00|6256.6|6253.6|6256.7|6253.7|6256.8|6253.8|6252.1|6249.1|0
1620870900000|2021-05-13 01:55:00|6256.6|6253.6|6258.2|6255.2|6258.3|6255.3|6253.7|6250.7|0
1620871200000|2021-05-13 02:00:00|6257.7|6254.7|6250.8|6247.8|6257.7|6254.7|6250.7|6247.7|0
1620871500000|2021-05-13 02:05:00|6251|6248|6252.2|6249.2|6255.3|6252.3|6249.2|6246.2|0
1620871800000|2021-05-13 02:10:00|6252.1|6249.1|6253.5|6250.5|6256.8|6253.8|6250.4|6247.4|0
1620872100000|2021-05-13 02:15:00|6253.2|6250.2|6253.5|6250.5|6255.8|6252.8|6252|6249|0
1620872400000|2021-05-13 02:20:00|6254.1|6251.1|6252.3|6249.3|6255|6252|6252|6249|0
1620872700000|2021-05-13 02:25:00|6252.9|6249.9|6252.3|6249.3|6255.2|6252.2|6252.2|6249.2|0
1620873000000|2021-05-13 02:30:00|6252.9|6249.9|6250.6|6247.6|6253.9|6250.9|6249.1|6246.1|0
1620873300000|2021-05-13 02:35:00|6250.5|6247.5|6252.2|6249.2|6253.7|6250.7|6249|6246|0
1620873600000|2021-05-13 02:40:00|6252.3|6249.3|6256.8|6253.8|6258.3|6255.3|6252.1|6249.1|0
1620873900000|2021-05-13 02:45:00|6257.4|6254.4|6255.5|6252.5|6258.3|6255.3|6253.7|6250.7|0
1620874200000|2021-05-13 02:50:00|6255.4|6252.4|6257.1|6254.1|6258.5|6255.5|6255.4|6252.4|0
1620874500000|2021-05-13 02:55:00|6257|6254|6255.5|6252.5|6257.1|6254.1|6254|6251|0
1620874800000|2021-05-13 03:00:00|6255.6|6252.6|6258.8|6255.8|6258.8|6255.8|6254.1|6251.1|0
1620875100000|2021-05-13 03:05:00|6258.7|6255.7|6258.5|6255.5|6260.2|6257.2|6257.2|6254.2|0
1620875400000|2021-05-13 03:10:00|6258|6255|6258.7|6255.7|6260.2|6257.2|6255.6|6252.6|0
1620875700000|2021-05-13 03:15:00|6258.6|6255.6|6255.4|6252.4|6258.8|6255.8|6255.4|6252.4|0
1620876000000|2021-05-13 03:20:00|6255.5|6252.5|6254|6251|6255.6|6252.6|6252.5|6249.5|0
1620876300000|2021-05-13 03:25:00|6253.5|6250.5|6254.1|6251.1|6255.6|6252.6|6252.5|6249.5|0
1620876600000|2021-05-13 03:30:00|6254.7|6251.7|6256.3|6253.3|6258.6|6255.6|6252.6|6249.6|0
1620876900000|2021-05-13 03:35:00|6256.1|6253.1|6252.6|6249.6|6257|6254|6252.5|6249.5|0
1620877200000|2021-05-13 03:40:00|6252.5|6249.5|6251|6248|6254|6251|6249.5|6246.5|0
1620877500000|2021-05-13 03:45:00|6250.9|6247.9|6249.4|6246.4|6251.7|6248.7|6249.4|6246.4|0
1620877800000|2021-05-13 03:50:00|6249.3|6246.3|6249.3|6246.3|6252.4|6249.4|6247.9|6244.9|0
1620878100000|2021-05-13 03:55:00|6248.8|6245.8|6250.9|6247.9|6251|6248|6247.9|6244.9|0
1620878400000|2021-05-13 04:00:00|6250.6|6247.6|6252.4|6249.4|6254|6251|6249.4|6246.4|0
1620878700000|2021-05-13 04:05:00|6252.5|6249.5|6252.5|6249.5|6254|6251|6252.4|6249.4|0
1620879000000|2021-05-13 04:10:00|6252.6|6249.6|6251|6248|6252.6|6249.6|6249.4|6246.4|0
1620879300000|2021-05-13 04:15:00|6251.1|6248.1|6251.2|6248.2|6252.6|6249.6|6249.6|6246.6|0
1620879600000|2021-05-13 04:20:00|6251.1|6248.1|6248.2|6245.2|6251.2|6248.2|6248.1|6245.1|0
1620879900000|2021-05-13 04:25:00|6248.1|6245.1|6251.2|6248.2|6251.3|6248.3|6248.1|6245.1|0
1620880200000|2021-05-13 04:30:00|6251.3|6248.3|6251.5|6248.5|6251.5|6248.5|6249.7|6246.7|0
1620880500000|2021-05-13 04:35:00|6251.4|6248.4|6248.4|6245.4|6251.5|6248.5|6248.4|6245.4|0
1620880800000|2021-05-13 04:40:00|6247.9|6244.9|6245.4|6242.4|6247.9|6244.9|6245.4|6242.4|0
1620881100000|2021-05-13 04:45:00|6245.5|6242.5|6245.4|6242.4|6248.5|6245.5|6243.9|6240.9|0
1620881400000|2021-05-13 04:50:00|6246|6243|6248.5|6245.5|6248.5|6245.5|6245.4|6242.4|0
1620881700000|2021-05-13 04:55:00|6248.4|6245.4|6248.6|6245.6|6248.6|6245.6|6247|6244|0
1620882000000|2021-05-13 05:00:00|6247.1|6244.1|6248.2|6245.2|6249.7|6246.7|6246.6|6243.6|0
1620882300000|2021-05-13 05:05:00|6248.1|6245.1|6245.3|6242.3|6248.2|6245.2|6243.7|6240.7|0
1620882600000|2021-05-13 05:10:00|6245.2|6242.2|6243.5|6240.5|6245.3|6242.3|6243.5|6240.5|0
1620882900000|2021-05-13 05:15:00|6243.4|6240.4|6241.7|6238.7|6244.9|6241.9|6240.1|6237.1|0
1620883200000|2021-05-13 05:20:00|6241.2|6238.2|6234.3|6231.3|6241.7|6238.7|6234.2|6231.2|0
1620883500000|2021-05-13 05:25:00|6234.2|6231.2|6232.8|6229.8|6235.8|6232.8|6231|6228|0
1620883800000|2021-05-13 05:30:00|6233.3|6230.3|6241.3|6238.3|6242.9|6239.9|6233.3|6230.3|0
1620884100000|2021-05-13 05:35:00|6241.2|6238.2|6244.4|6241.4|6244.5|6241.5|6239.8|6236.8|0
1620884400000|2021-05-13 05:40:00|6244.1|6241.1|6238.1|6235.1|6244.5|6241.5|6236.7|6233.7|0
1620884700000|2021-05-13 05:45:00|6237.8|6234.8|6229.5|6226.5|6238.2|6235.2|6227.8|6224.8|0
1620885000000|2021-05-13 05:50:00|6229.9|6226.9|6228.9|6225.9|6230.7|6227.7|6225.9|6222.9|0
1620885300000|2021-05-13 05:55:00|6228.4|6225.4|6230.3|6227.3|6231.2|6228.2|6227.3|6224.3|0
1620885600000|2021-05-13 06:00:00|6229.7|6226.7|6227.6|6225.6|6238.1|6236.1|6226.1|6224.1|1001
1620885900000|2021-05-13 06:05:00|6227.9|6225.9|6234.6|6232.6|6235.9|6233.9|6225.9|6223.9|135
1620886200000|2021-05-13 06:10:00|6234.4|6232.4|6236.6|6234.6|6237.9|6235.9|6233.4|6231.4|118
1620886500000|2021-05-13 06:15:00|6236.4|6234.4|6230.1|6228.1|6236.4|6234.4|6230.1|6228.1|174
1620886800000|2021-05-13 06:20:00|6229.9|6227.9|6230.4|6228.4|6234.6|6232.6|6229.1|6227.1|66
1620887100000|2021-05-13 06:25:00|6230.6|6228.6|6228.6|6226.6|6231.1|6229.1|6227.6|6225.6|97
1620887400000|2021-05-13 06:30:00|6228.4|6226.4|6230.1|6228.1|6232.9|6230.9|6227.6|6225.6|192
1620887700000|2021-05-13 06:35:00|6229.6|6227.6|6229.1|6227.1|6230.4|6228.4|6226.4|6224.4|76
1620888000000|2021-05-13 06:40:00|6229.4|6227.4|6227.9|6225.9|6231.1|6229.1|6227.1|6225.1|74
1620888300000|2021-05-13 06:45:00|6227.6|6225.6|6229.6|6227.6|6230.9|6228.9|6227.4|6225.4|90
1620888600000|2021-05-13 06:50:00|6229.9|6227.9|6228.6|6226.6|6230.6|6228.6|6227.6|6225.6|86
1620888900000|2021-05-13 06:55:00|6228.4|6226.4|6226.4|6224.4|6229.9|6227.9|6221.4|6219.4|166
1620889200000|2021-05-13 07:00:00|6224.1|6223.1|6206.4|6205.4|6226.1|6225.1|6204.1|6203.1|2174
1620889500000|2021-05-13 07:05:00|6206.6|6205.6|6205.9|6204.9|6211.1|6210.1|6203.4|6202.4|1376
1620889800000|2021-05-13 07:10:00|6205.6|6204.6|6206.9|6205.9|6211.6|6210.6|6201.9|6200.9|989
1620890100000|2021-05-13 07:15:00|6206.6|6205.6|6206.9|6205.9|6207.6|6206.6|6198.6|6197.6|873
1620890400000|2021-05-13 07:20:00|6206.6|6205.6|6195.9|6194.9|6209.1|6208.1|6193.9|6192.9|1440
1620890700000|2021-05-13 07:25:00|6195.6|6194.6|6193.6|6192.6|6197.9|6196.9|6191.4|6190.4|711
1620891000000|2021-05-13 07:30:00|6193.4|6192.4|6200.9|6199.9|6202.9|6201.9|6183.9|6182.9|1019
1620891300000|2021-05-13 07:35:00|6200.6|6199.6|6193.9|6192.9|6202.4|6201.4|6192.6|6191.6|846
1620891600000|2021-05-13 07:40:00|6194.1|6193.1|6185.9|6184.9|6194.4|6193.4|6184.4|6183.4|703
1620891900000|2021-05-13 07:45:00|6185.6|6184.6|6181.4|6180.4|6191.9|6190.9|6179.4|6178.4|1027
1620892200000|2021-05-13 07:50:00|6181.1|6180.1|6172.9|6171.9|6181.1|6180.1|6168.6|6167.6|1340
1620892500000|2021-05-13 07:55:00|6173.1|6172.1|6174.1|6173.1|6179.4|6178.4|6171.1|6170.1|702
1620892800000|2021-05-13 08:00:00|6173.6|6172.6|6168.1|6167.1|6174.1|6173.1|6158.4|6157.4|1253
1620893100000|2021-05-13 08:05:00|6167.9|6166.9|6164.4|6163.4|6175.9|6174.9|6164.1|6163.1|723
1620893400000|2021-05-13 08:10:00|6163.9|6162.9|6160.9|6159.9|6167.1|6166.1|6157.9|6156.9|794
1620893700000|2021-05-13 08:15:00|6161.1|6160.1|6161.9|6160.9|6168.4|6167.4|6159.6|6158.6|1141
1620894000000|2021-05-13 08:20:00|6161.4|6160.4|6169.1|6168.1|6170.4|6169.4|6158.9|6157.9|638
1620894300000|2021-05-13 08:25:00|6169.4|6168.4|6162.4|6161.4|6169.4|6168.4|6158.6|6157.6|691
1620894600000|2021-05-13 08:30:00|6162.6|6161.6|6154.9|6153.9|6162.6|6161.6|6151.6|6150.6|923
1620894900000|2021-05-13 08:35:00|6154.6|6153.6|6161.4|6160.4|6162.4|6161.4|6152.4|6151.4|387
1620895200000|2021-05-13 08:40:00|6161.1|6160.1|6163.1|6162.1|6164.6|6163.6|6155.9|6154.9|648
1620895500000|2021-05-13 08:45:00|6162.6|6161.6|6152.4|6151.4|6163.6|6162.6|6150.9|6149.9|785
1620895800000|2021-05-13 08:50:00|6152.6|6151.6|6160.9|6159.9|6161.4|6160.4|6150.4|6149.4|503
1620896100000|2021-05-13 08:55:00|6161.1|6160.1|6173.4|6172.4|6174.4|6173.4|6159.9|6158.9|785
1620896400000|2021-05-13 09:00:00|6173.6|6172.6|6194.6|6193.6|6196.6|6195.6|6173.6|6172.6|998
1620896700000|2021-05-13 09:05:00|6194.4|6193.4|6185.1|6184.1|6194.6|6193.6|6181.6|6180.6|639
1620897000000|2021-05-13 09:10:00|6185.4|6184.4|6183.9|6182.9|6189.6|6188.6|6183.6|6182.6|1236
1620897300000|2021-05-13 09:15:00|6184.1|6183.1|6186.1|6185.1|6186.4|6185.4|6177.6|6176.6|791
1620897600000|2021-05-13 09:20:00|6186.4|6185.4|6190.4|6189.4|6193.4|6192.4|6184.1|6183.1|466
1620897900000|2021-05-13 09:25:00|6190.1|6189.1|6190.4|6189.4|6193.6|6192.6|6188.9|6187.9|1915
1620898200000|2021-05-13 09:30:00|6190.6|6189.6|6186.6|6185.6|6192.4|6191.4|6185.4|6184.4|252
1620898500000|2021-05-13 09:35:00|6186.9|6185.9|6188.4|6187.4|6188.9|6187.9|6184.4|6183.4|169
1620898800000|2021-05-13 09:40:00|6188.6|6187.6|6191.1|6190.1|6192.9|6191.9|6188.6|6187.6|333
1620899100000|2021-05-13 09:45:00|6191.4|6190.4|6190.1|6189.1|6193.9|6192.9|6189.1|6188.1|397
1620899400000|2021-05-13 09:50:00|6189.9|6188.9|6201.4|6200.4|6201.9|6200.9|6189.9|6188.9|535
1620899700000|2021-05-13 09:55:00|6201.1|6200.1|6197.4|6196.4|6202.9|6201.9|6195.9|6194.9|434
1620900000000|2021-05-13 10:00:00|6198.1|6197.1|6192.6|6191.6|6200.4|6199.4|6192.4|6191.4|400
1620900300000|2021-05-13 10:05:00|6192.4|6191.4|6193.9|6192.9|6194.9|6193.9|6185.6|6184.6|351
1620900600000|2021-05-13 10:10:00|6193.6|6192.6|6203.1|6202.1|6203.6|6202.6|6191.4|6190.4|570
1620900900000|2021-05-13 10:15:00|6203.4|6202.4|6206.6|6205.6|6207.1|6206.1|6201.9|6200.9|349
1620901200000|2021-05-13 10:20:00|6206.9|6205.9|6206.6|6205.6|6207.4|6206.4|6204.4|6203.4|322
1620901500000|2021-05-13 10:25:00|6206.4|6205.4|6209.1|6208.1|6211.4|6210.4|6203.4|6202.4|566
1620901800000|2021-05-13 10:30:00|6209.4|6208.4|6207.1|6206.1|6213.1|6212.1|6207.1|6206.1|382
1620902100000|2021-05-13 10:35:00|6207.4|6206.4|6210.9|6209.9|6211.9|6210.9|6205.6|6204.6|325
1620902400000|2021-05-13 10:40:00|6211.1|6210.1|6210.4|6209.4|6211.9|6210.9|6206.9|6205.9|164
1620902700000|2021-05-13 10:45:00|6210.1|6209.1|6206.9|6205.9|6211.9|6210.9|6206.9|6205.9|265
1620903000000|2021-05-13 10:50:00|6207.1|6206.1|6210.4|6209.4|6210.9|6209.9|6203.9|6202.9|266
1620903300000|2021-05-13 10:55:00|6210.1|6209.1|6214.1|6213.1|6215.9|6214.9|6209.9|6208.9|223
1620903600000|2021-05-13 11:00:00|6213.6|6212.6|6214.9|6213.9|6217.4|6216.4|6212.1|6211.1|335
1620903900000|2021-05-13 11:05:00|6214.6|6213.6|6214.6|6213.6|6216.4|6215.4|6213.9|6212.9|198
1620904200000|2021-05-13 11:10:00|6214.9|6213.9|6214.9|6213.9|6216.6|6215.6|6213.4|6212.4|164
1620904500000|2021-05-13 11:15:00|6215.1|6214.1|6214.6|6213.6|6216.9|6215.9|6212.6|6211.6|338
1620904800000|2021-05-13 11:20:00|6214.4|6213.4|6218.1|6217.1|6219.6|6218.6|6212.9|6211.9|377
1620905100000|2021-05-13 11:25:00|6218.4|6217.4|6223.6|6222.6|6223.9|6222.9|6218.1|6217.1|248
1620905400000|2021-05-13 11:30:00|6223.9|6222.9|6228.4|6227.4|6228.4|6227.4|6221.4|6220.4|375
1620905700000|2021-05-13 11:35:00|6228.1|6227.1|6226.9|6225.9|6230.1|6229.1|6224.9|6223.9|438
1620906000000|2021-05-13 11:40:00|6226.3|6225.3|6231.3|6230.3|6231.3|6230.3|6226.3|6225.3|306
1620906300000|2021-05-13 11:45:00|6231|6230|6228.5|6227.5|6232.5|6231.5|6226.5|6225.5|235
1620906600000|2021-05-13 11:50:00|6228.3|6227.3|6231.8|6230.8|6231.8|6230.8|6227.8|6226.8|402
1620906900000|2021-05-13 11:55:00|6231.5|6230.5|6230.3|6229.3|6233.3|6232.3|6229.5|6228.5|6378
1620907200000|2021-05-13 12:00:00|6230.5|6229.5|6237.3|6236.3|6238|6237|6229.3|6228.3|474
1620907500000|2021-05-13 12:05:00|6237|6236|6242.8|6241.8|6243|6242|6235.3|6234.3|542
1620907800000|2021-05-13 12:10:00|6243.3|6242.3|6245|6244|6246.3|6245.3|6241.8|6240.8|463
1620908100000|2021-05-13 12:15:00|6245.3|6244.3|6245.5|6244.5|6249.3|6248.3|6243.8|6242.8|2480
1620908400000|2021-05-13 12:20:00|6245.8|6244.8|6253.3|6252.3|6256|6255|6245.5|6244.5|465
1620908700000|2021-05-13 12:25:00|6253.5|6252.5|6252|6251|6256|6255|6252|6251|271
1620909000000|2021-05-13 12:30:00|6252.3|6251.3|6250|6249|6261.8|6260.8|6248.3|6247.3|1022
1620909300000|2021-05-13 12:35:00|6250.3|6249.3|6252.8|6251.8|6258|6257|6249.8|6248.8|399
1620909600000|2021-05-13 12:40:00|6252.5|6251.5|6255.8|6254.8|6257.3|6256.3|6252.5|6251.5|287
1620909900000|2021-05-13 12:45:00|6256|6255|6257.3|6256.3|6258.5|6257.5|6255.8|6254.8|243
1620910200000|2021-05-13 12:50:00|6257|6256|6254.8|6253.8|6259.5|6258.5|6254.5|6253.5|478
1620910500000|2021-05-13 12:55:00|6255|6254|6258.3|6257.3|6258.3|6257.3|6255|6254|243
1620910800000|2021-05-13 13:00:00|6258.5|6257.5|6257.8|6256.8|6262.3|6261.3|6257.3|6256.3|594
1620911100000|2021-05-13 13:05:00|6258|6257|6266.5|6265.5|6267.8|6266.8|6257.3|6256.3|433
1620911400000|2021-05-13 13:10:00|6266.8|6265.8|6261.3|6260.3|6267|6266|6260.8|6259.8|2446
1620911700000|2021-05-13 13:15:00|6261|6260|6259.5|6258.5|6263|6262|6259.5|6258.5|313
1620912000000|2021-05-13 13:20:00|6259.8|6258.8|6267|6266|6267.5|6266.5|6259.3|6258.3|364
1620912300000|2021-05-13 13:25:00|6267.3|6266.3|6270.5|6269.5|6273.3|6272.3|6266.3|6265.3|714
1620912600000|2021-05-13 13:30:00|6270.8|6269.8|6281|6280|6281.3|6280.3|6267|6266|905
1620912900000|2021-05-13 13:35:00|6281.3|6280.3|6276.8|6275.8|6283.3|6282.3|6276.3|6275.3|926
1620913200000|2021-05-13 13:40:00|6277|6276|6278.8|6277.8|6283.3|6282.3|6277|6276|750
1620913500000|2021-05-13 13:45:00|6278.5|6277.5|6274.8|6273.8|6285.8|6284.8|6274.3|6273.3|745
1620913800000|2021-05-13 13:50:00|6274.5|6273.5|6285.3|6284.3|6286.3|6285.3|6274.3|6273.3|3735
1620914100000|2021-05-13 13:55:00|6285|6284|6283.5|6282.5|6288.5|6287.5|6282.3|6281.3|806
1620914400000|2021-05-13 14:00:00|6284|6283|6287.8|6286.8|6288.8|6287.8|6283.8|6282.8|1616
1620914700000|2021-05-13 14:05:00|6288|6287|6282.8|6281.8|6291.3|6290.3|6282.3|6281.3|678
1620915000000|2021-05-13 14:10:00|6282.6|6281.6|6287.8|6286.8|6290.1|6289.1|6282.3|6281.3|589
1620915300000|2021-05-13 14:15:00|6288.1|6287.1|6284.6|6283.6|6294.1|6293.1|6284.3|6283.3|740
1620915600000|2021-05-13 14:20:00|6284.3|6283.3|6293.3|6292.3|6296.6|6295.6|6283.6|6282.6|768
1620915900000|2021-05-13 14:25:00|6293.1|6292.1|6293.8|6292.8|6294.6|6293.6|6287.8|6286.8|515
1620916200000|2021-05-13 14:30:00|6293.6|6292.6|6292.3|6291.3|6297.1|6296.1|6292.3|6291.3|526
1620916500000|2021-05-13 14:35:00|6292.6|6291.6|6294.6|6293.6|6295.6|6294.6|6292.1|6291.1|404
1620916800000|2021-05-13 14:40:00|6295.1|6294.1|6297.1|6296.1|6299.1|6298.1|6293.6|6292.6|616
1620917100000|2021-05-13 14:45:00|6297.3|6296.3|6293.8|6292.8|6298.8|6297.8|6293.1|6292.1|600
1620917400000|2021-05-13 14:50:00|6293.6|6292.6|6299.1|6298.1|6299.6|6298.6|6292.6|6291.6|522
1620917700000|2021-05-13 14:55:00|6298.8|6297.8|6299.3|6298.3|6303.6|6302.6|6298.8|6297.8|892
1620918000000|2021-05-13 15:00:00|6300.1|6299.1|6298.1|6297.1|6301.6|6300.6|6298.1|6297.1|487
1620918300000|2021-05-13 15:05:00|6298.3|6297.3|6293.1|6292.1|6298.6|6297.6|6293.1|6292.1|511
1620918600000|2021-05-13 15:10:00|6292.8|6291.8|6296.1|6295.1|6297.3|6296.3|6292.3|6291.3|475
1620918900000|2021-05-13 15:15:00|6295.8|6294.8|6301.6|6300.6|6304.6|6303.6|6295.1|6294.1|1061
1620919200000|2021-05-13 15:20:00|6301.3|6300.3|6301.3|6300.3|6302.6|6301.6|6298.1|6297.1|698
1620919500000|2021-05-13 15:25:00|6301.1|6300.1|6288.6|6287.6|6301.6|6300.6|6287.1|6286.1|3308
1620919800000|2021-05-13 15:30:00|6288.7|6286.7|6290.7|6288.7|6292.4|6290.4|6285.2|6283.2|1466
1620920100000|2021-05-13 15:35:00|6290.2|6288.2|6301.7|6299.7|6302.7|6300.7|6288.7|6286.7|4190
1620920400000|2021-05-13 15:40:00|6301.4|6299.4|6287.4|6285.4|6301.7|6299.7|6287.4|6285.4|341
1620920700000|2021-05-13 15:45:00|6287.7|6285.7|6290.7|6288.7|6291.4|6289.4|6285.7|6283.7|208
1620921000000|2021-05-13 15:50:00|6290.4|6288.4|6292.7|6290.7|6293.2|6291.2|6289.4|6287.4|868
1620921300000|2021-05-13 15:55:00|6292.9|6290.9|6289.4|6287.4|6293.9|6291.9|6287.4|6285.4|177
1620921600000|2021-05-13 16:00:00|6290.2|6288.2|6290.4|6288.4|6295.4|6293.4|6288.2|6286.2|158
1620921900000|2021-05-13 16:05:00|6290.7|6288.7|6295.7|6293.7|6295.9|6293.9|6290.2|6288.2|185
1620922200000|2021-05-13 16:10:00|6295.9|6293.9|6297.7|6295.7|6298.7|6296.7|6295.9|6293.9|207
1620922500000|2021-05-13 16:15:00|6297.9|6295.9|6294.7|6292.7|6300.7|6298.7|6294.7|6292.7|146
1620922800000|2021-05-13 16:20:00|6294.9|6292.9|6291.2|6289.2|6295.9|6293.9|6291.2|6289.2|151
1620923100000|2021-05-13 16:25:00|6291.4|6289.4|6296.7|6294.7|6297.7|6295.7|6290.7|6288.7|134
1620923400000|2021-05-13 16:30:00|6296.9|6294.9|6301.2|6299.2|6301.2|6299.2|6296.9|6294.9|70
1620923700000|2021-05-13 16:35:00|6301.4|6299.4|6296.9|6294.9|6301.9|6299.9|6295.9|6293.9|105
1620924000000|2021-05-13 16:40:00|6297.2|6295.2|6298.4|6296.4|6300.7|6298.7|6294.7|6292.7|77
1620924300000|2021-05-13 16:45:00|6298.7|6296.7|6302.7|6300.7|6302.9|6300.9|6298.4|6296.4|90
1620924600000|2021-05-13 16:50:00|6302.9|6300.9|6302.2|6300.2|6303.7|6301.7|6299.2|6297.2|354
1620924900000|2021-05-13 16:55:00|6302.4|6300.4|6295.2|6293.2|6302.4|6300.4|6291.7|6289.7|205
1620925200000|2021-05-13 17:00:00|6295.4|6293.4|6295.9|6293.9|6296.4|6294.4|6289.9|6287.9|222
1620925500000|2021-05-13 17:05:00|6296.4|6294.4|6297.7|6295.7|6299.4|6297.4|6293.4|6291.4|61
1620925800000|2021-05-13 17:10:00|6297.4|6295.4|6299.4|6297.4|6301.7|6299.7|6297.2|6295.2|77
1620926100000|2021-05-13 17:15:00|6299.2|6297.2|6293.7|6291.7|6301.7|6299.7|6293.7|6291.7|107
1620926400000|2021-05-13 17:20:00|6293.9|6291.9|6287.4|6285.4|6294.9|6292.9|6286.9|6284.9|116
1620926700000|2021-05-13 17:25:00|6287.7|6285.7|6290.4|6288.4|6292.2|6290.2|6285.7|6283.7|150
1620927000000|2021-05-13 17:30:00|6290.2|6288.2|6283.2|6281.2|6292.4|6290.4|6282.7|6280.7|241
1620927300000|2021-05-13 17:35:00|6282.9|6280.9|6282.7|6280.7|6284.9|6282.9|6279.7|6277.7|208
1620927600000|2021-05-13 17:40:00|6282.9|6280.9|6286.2|6284.2|6286.4|6284.4|6281.2|6279.2|84
1620927900000|2021-05-13 17:45:00|6285.9|6283.9|6280.7|6278.7|6286.2|6284.2|6279.2|6277.2|174
1620928200000|2021-05-13 17:50:00|6280.9|6278.9|6287.2|6285.2|6287.9|6285.9|6280.2|6278.2|133
1620928500000|2021-05-13 17:55:00|6287.4|6285.4|6288.2|6286.2|6289.4|6287.4|6286.7|6284.7|69
1620928800000|2021-05-13 18:00:00|6287.9|6285.9|6297.2|6295.2|6298.7|6296.7|6287.7|6285.7|161
1620929100000|2021-05-13 18:05:00|6296.9|6294.9|6297.9|6295.9|6303.2|6301.2|6295.7|6293.7|220
1620929400000|2021-05-13 18:10:00|6298.2|6296.2|6300.4|6298.4|6303.4|6301.4|6297.7|6295.7|134
1620929700000|2021-05-13 18:15:00|6300.7|6298.7|6298.4|6296.4|6301.9|6299.9|6297.7|6295.7|39
1620930000000|2021-05-13 18:20:00|6298.7|6296.7|6303.4|6301.4|6306.2|6304.2|6298.7|6296.7|112
1620930300000|2021-05-13 18:25:00|6303.2|6301.2|6305.9|6303.9|6306.7|6304.7|6301.2|6299.2|43
1620930600000|2021-05-13 18:30:00|6306.2|6304.2|6307.4|6305.4|6307.7|6305.7|6303.2|6301.2|67
1620930900000|2021-05-13 18:35:00|6307.7|6305.7|6309.4|6307.4|6311.4|6309.4|6306.2|6304.2|207
1620931200000|2021-05-13 18:40:00|6309.2|6307.2|6311.9|6309.9|6312.9|6310.9|6307.4|6305.4|124
1620931500000|2021-05-13 18:45:00|6311.7|6309.7|6308.9|6306.9|6312.7|6310.7|6306.7|6304.7|84
1620931800000|2021-05-13 18:50:00|6308.7|6306.7|6309.4|6307.4|6309.9|6307.9|6305.4|6303.4|67
1620932100000|2021-05-13 18:55:00|6309.7|6307.7|6306.4|6304.4|6309.9|6307.9|6306.4|6304.4|45
1620932400000|2021-05-13 19:00:00|6306.9|6304.9|6309.4|6307.4|6315.7|6313.7|6306.2|6304.2|148
1620932700000|2021-05-13 19:05:00|6310.2|6308.2|6315.7|6313.7|6315.7|6313.7|6309.7|6307.7|83
1620933000000|2021-05-13 19:10:00|6315.9|6313.9|6311.2|6309.2|6315.9|6313.9|6308.4|6306.4|97
1620933300000|2021-05-13 19:15:00|6311.4|6309.4|6309.4|6307.4|6314.4|6312.4|6308.7|6306.7|71
1620933600000|2021-05-13 19:20:00|6309.7|6307.7|6310.9|6308.9|6311.4|6309.4|6306.2|6304.2|134
1620933900000|2021-05-13 19:25:00|6311.2|6309.2|6312.2|6310.2|6314.7|6312.7|6309.9|6307.9|97
1620934200000|2021-05-13 19:30:00|6312.4|6310.4|6313.4|6311.4|6315.9|6313.9|6312.4|6310.4|131
1620934500000|2021-05-13 19:35:00|6313.2|6311.2|6315.2|6313.2|6317.2|6315.2|6311.4|6309.4|72
1620934800000|2021-05-13 19:40:00|6314.9|6312.9|6318.4|6316.4|6318.7|6316.7|6314.7|6312.7|132
1620935100000|2021-05-13 19:45:00|6318.2|6316.2|6318.9|6316.9|6319.9|6317.9|6316.9|6314.9|150
1620935400000|2021-05-13 19:50:00|6318.7|6316.7|6315.4|6313.4|6318.9|6316.9|6314.7|6312.7|178
1620935700000|2021-05-13 19:55:00|6315.2|6313.2|6309.4|6307.4|6315.4|6313.4|6308.4|6306.4|244
1620936000000|2021-05-13 20:00:00|6310.5|6306.5|6307.4|6303.4|6310.9|6306.9|6304.9|6300.9|0
1620936300000|2021-05-13 20:05:00|6307.3|6303.3|6306.2|6302.2|6309.9|6305.9|6303.7|6299.7|0
1620936600000|2021-05-13 20:10:00|6306.4|6302.4|6307|6303|6310|6306|6305.9|6301.9|0
1620936900000|2021-05-13 20:15:00|6307.6|6303.6|6306.7|6302.7|6308.1|6304.1|6306.4|6302.4|0
1620937200000|2021-05-13 20:20:00|6306.8|6302.8|6307.2|6303.2|6307.2|6303.2|6306.7|6302.7|0
1620937500000|2021-05-13 20:25:00|6307|6303|6307.5|6303.5|6307.5|6303.5|6306.2|6302.2|0
1620937800000|2021-05-13 20:30:00|6307.3|6303.3|6310.5|6306.5|6310.5|6306.5|6306.9|6302.9|0
1620938100000|2021-05-13 20:35:00|6310.4|6306.4|6309.3|6305.3|6310.4|6306.4|6308.4|6304.4|0
1620938400000|2021-05-13 20:40:00|6309.4|6305.4|6311.7|6307.7|6311.7|6307.7|6309.4|6305.4|0
1620938700000|2021-05-13 20:45:00|6311.6|6307.6|6313.5|6309.5|6314.6|6310.6|6311.1|6307.1|0
1620939000000|2021-05-13 20:50:00|6313.2|6309.2|6313.5|6309.5|6314.6|6310.6|6312.9|6308.9|0
1620939300000|2021-05-13 20:55:00|6313.8|6309.8|6316.1|6312.1|6317|6313|6313.2|6309.2|0
1620939600000|2021-05-13 21:00:00|6315.7|6311.7|6316.7|6312.7|6316.9|6312.9|6315.7|6311.7|0
1620939900000|2021-05-13 21:05:00|6316.6|6312.6|6316.8|6312.8|6317|6313|6316.6|6312.6|0
1620940200000|2021-05-13 21:10:00|6316.7|6312.7|6316.4|6312.4|6316.7|6312.7|6316.2|6312.2|0
1620940500000|2021-05-13 21:15:00|6316.5|6312.5|6317|6313|6317.3|6313.3|6316.3|6312.3|0
1620940800000|2021-05-13 21:20:00|6316.7|6312.7|6316.9|6312.9|6317.4|6313.4|6316.4|6312.4|0
1620941100000|2021-05-13 21:25:00|6316.8|6312.8|6315.1|6311.1|6317|6313|6315.1|6311.1|0
1620941400000|2021-05-13 21:30:00|6315|6311|6315.1|6311.1|6315.4|6311.4|6314.8|6310.8|0
1620941700000|2021-05-13 21:35:00|6315.2|6311.2|6315.4|6311.4|6315.5|6311.5|6314.6|6310.6|0
1620942000000|2021-05-13 21:40:00|6315.3|6311.3|6315|6311|6316.1|6312.1|6314.6|6310.6|0
1620942300000|2021-05-13 21:45:00|6315.1|6311.1|6315.1|6311.1|6315.3|6311.3|6314.8|6310.8|0
1620942600000|2021-05-13 21:50:00|6314.7|6310.7|6315.2|6311.2|6315.2|6311.2|6314.7|6310.7|0
1620942900000|2021-05-13 21:55:00|6315.3|6311.3|6316.3|6312.3|6316.6|6312.6|6315.2|6311.2|0
1620943200000|2021-05-13 22:00:00|6316.7|6312.7|6317|6313|6318|6314|6314|6310|0
1620943500000|2021-05-13 22:05:00|6317.1|6313.1|6317.3|6313.3|6317.4|6313.4|6316.4|6312.4|0
1620943800000|2021-05-13 22:10:00|6317.1|6313.1|6316|6312|6317.1|6313.1|6315.2|6311.2|0
1620944100000|2021-05-13 22:15:00|6316.1|6312.1|6316.3|6312.3|6317.3|6313.3|6316.1|6312.1|0
1620944400000|2021-05-13 22:20:00|6316.2|6312.2|6313.4|6309.4|6316.3|6312.3|6313.4|6309.4|0
1620944700000|2021-05-13 22:25:00|6313.3|6309.3|6312.7|6308.7|6313.4|6309.4|6312.1|6308.1|0
1620945000000|2021-05-13 22:30:00|6312.8|6308.8|6313.7|6309.7|6314.2|6310.2|6312.4|6308.4|0
1620945300000|2021-05-13 22:35:00|6313.6|6309.6|6313.1|6309.1|6313.7|6309.7|6312.7|6308.7|0
1620945600000|2021-05-13 22:40:00|6313|6309|6314.5|6310.5|6314.5|6310.5|6312.7|6308.7|0
1620945900000|2021-05-13 22:45:00|6314.6|6310.6|6314.8|6310.8|6315.1|6311.1|6314.5|6310.5|0
1620946200000|2021-05-13 22:50:00|6314.7|6310.7|6316.9|6312.9|6316.9|6312.9|6314.2|6310.2|0
1620946500000|2021-05-13 22:55:00|6316.7|6312.7|6314.5|6310.5|6316.7|6312.7|6314.1|6310.1|0
1620946800000|2021-05-13 23:00:00|6314.6|6310.6|6313.7|6309.7|6314.8|6310.8|6313.7|6309.7|0
1620947100000|2021-05-13 23:05:00|6313.8|6309.8|6313.5|6309.5|6314.5|6310.5|6313.4|6309.4|0
1620947400000|2021-05-13 23:10:00|6313.6|6309.6|6312.4|6308.4|6314.1|6310.1|6312.4|6308.4|0
1620947700000|2021-05-13 23:15:00|6312.5|6308.5|6314.9|6311.9|6314.9|6311.9|6312.2|6308.5|0
1620948000000|2021-05-13 23:20:00|6315|6312|6319.4|6316.4|6319.4|6316.4|6314.9|6311.9|0
1620948300000|2021-05-13 23:25:00|6319.7|6316.7|6317|6314|6320.6|6317.6|6317|6314|0
1620948600000|2021-05-13 23:30:00|6317.1|6314.1|6319.9|6316.9|6321.8|6318.8|6317.1|6314.1|0
1620948900000|2021-05-13 23:35:00|6319.8|6316.8|6312.5|6309.5|6320.3|6317.3|6308.7|6305.7|0
1620949200000|2021-05-13 23:40:00|6312.4|6309.4|6318.6|6315.6|6319|6316|6312.2|6309.2|0
1620949500000|2021-05-13 23:45:00|6318.5|6315.5|6319.2|6316.2|6321.8|6318.8|6317|6314|0
1620949800000|2021-05-13 23:50:00|6319.4|6316.4|6320.5|6317.5|6320.8|6317.8|6317.9|6314.9|0
1620950100000|2021-05-13 23:55:00|6320.4|6317.4|6320|6317|6321.4|6318.4|6319.7|6316.7|0
1620950400000|2021-05-14 00:00:00|6319.8|6316.8|6321.4|6318.4|6321.8|6318.8|6317.3|6314.3|0
1620950700000|2021-05-14 00:05:00|6321.5|6318.5|6320.4|6317.4|6323.2|6320.2|6319.7|6316.7|0
1620951000000|2021-05-14 00:10:00|6320.5|6317.5|6320.7|6317.7|6321.4|6318.4|6319.3|6316.3|0
1620951300000|2021-05-14 00:15:00|6320.8|6317.8|6319.3|6316.3|6322.8|6319.8|6317.8|6314.8|0
1620951600000|2021-05-14 00:20:00|6319.4|6316.4|6316.3|6313.3|6320.9|6317.9|6314.8|6311.8|0
1620951900000|2021-05-14 00:25:00|6316.4|6313.4|6314.9|6311.9|6317.9|6314.9|6311.7|6308.7|0
1620952200000|2021-05-14 00:30:00|6314.8|6311.8|6317.8|6314.8|6317.9|6314.9|6311.8|6308.8|0
1620952500000|2021-05-14 00:35:00|6317.9|6314.9|6317.9|6314.9|6321|6318|6317.9|6314.9|0
1620952800000|2021-05-14 00:40:00|6316.5|6313.5|6322.3|6319.3|6322.3|6319.3|6316.5|6313.5|0
1620953100000|2021-05-14 00:45:00|6322.4|6319.4|6322.4|6319.4|6324|6321|6320.9|6317.9|0
1620953400000|2021-05-14 00:50:00|6322.5|6319.5|6325.7|6322.7|6325.7|6322.7|6322.4|6319.4|0
1620953700000|2021-05-14 00:55:00|6325.6|6322.6|6325.7|6322.7|6327.2|6324.2|6325.6|6322.6|0
1620954000000|2021-05-14 01:00:00|6326.5|6323.5|6326.6|6323.6|6329.6|6326.6|6325.1|6322.1|0
1620954300000|2021-05-14 01:05:00|6326.7|6323.7|6323.5|6320.5|6326.7|6323.7|6322.1|6319.1|0
1620954600000|2021-05-14 01:10:00|6322.1|6319.1|6324.9|6321.9|6325.1|6322.1|6322.1|6319.1|0
1620954900000|2021-05-14 01:15:00|6325|6322|6325.2|6322.2|6325.8|6322.8|6323.3|6320.3|0
1620955200000|2021-05-14 01:20:00|6325.5|6322.5|6323.6|6320.6|6326.8|6323.8|6322.8|6319.8|0
1620955500000|2021-05-14 01:25:00|6323.5|6320.5|6326.5|6323.5|6326.7|6323.7|6323.5|6320.5|0
1620955800000|2021-05-14 01:30:00|6326.6|6323.6|6323.4|6320.4|6326.6|6323.6|6321.9|6318.9|0
1620956100000|2021-05-14 01:35:00|6322.8|6319.8|6315.1|6312.1|6322.8|6319.8|6315.1|6312.1|0
1620956400000|2021-05-14 01:40:00|6315.4|6312.4|6313.5|6310.5|6319.6|6316.6|6313.5|6310.5|0
1620956700000|2021-05-14 01:45:00|6313.4|6310.4|6309.5|6306.5|6313.5|6310.5|6309.5|6306.5|0
1620957000000|2021-05-14 01:50:00|6309.6|6306.6|6312.7|6309.7|6312.7|6309.7|6308.1|6305.1|0
1620957300000|2021-05-14 01:55:00|6312|6309|6316|6313|6316|6313|6311.9|6308.9|0
1620957600000|2021-05-14 02:00:00|6315.9|6312.9|6314.4|6311.4|6317.6|6314.6|6313|6310|0
1620957900000|2021-05-14 02:05:00|6314.3|6311.3|6311.5|6308.5|6316|6313|6309.9|6306.9|0
1620958200000|2021-05-14 02:10:00|6312|6309|6319|6316|6319|6316|6312|6309|0
1620958500000|2021-05-14 02:15:00|6318.9|6315.9|6315.8|6312.8|6319|6316|6315.8|6312.8|0
1620958800000|2021-05-14 02:20:00|6315.9|6312.9|6318.8|6315.8|6318.9|6315.9|6315.9|6312.9|0
1620959100000|2021-05-14 02:25:00|6318.9|6315.9|6318.7|6315.7|6320.4|6317.4|6317.3|6314.3|0
1620959400000|2021-05-14 02:30:00|6318.8|6315.8|6318.7|6315.7|6321.8|6318.8|6318.7|6315.7|0
1620959700000|2021-05-14 02:35:00|6318.8|6315.8|6315.2|6312.2|6320.2|6317.2|6313.7|6310.7|0
1620960000000|2021-05-14 02:40:00|6315.1|6312.1|6318.3|6315.3|6318.4|6315.4|6313.9|6310.9|0
1620960300000|2021-05-14 02:45:00|6318.2|6315.2|6321.2|6318.2|6321.3|6318.3|6316.7|6313.7|0
1620960600000|2021-05-14 02:50:00|6321.3|6318.3|6321.3|6318.3|6321.4|6318.4|6319.7|6316.7|0
1620960900000|2021-05-14 02:55:00|6321.4|6318.4|6321.3|6318.3|6321.4|6318.4|6318.3|6315.3|0
1620961200000|2021-05-14 03:00:00|6321.4|6318.4|6327.8|6324.8|6329.4|6326.4|6321.4|6318.4|0
1620961500000|2021-05-14 03:05:00|6327.5|6324.5|6327.6|6324.6|6327.8|6324.8|6324.8|6321.8|0
1620961800000|2021-05-14 03:10:00|6327.7|6324.7|6333.8|6330.8|6333.9|6330.9|6327.7|6324.7|0
1620962100000|2021-05-14 03:15:00|6333.9|6330.9|6334.6|6331.6|6335.4|6332.4|6333.8|6330.8|0
1620962400000|2021-05-14 03:20:00|6334.9|6331.9|6336.9|6333.9|6337.1|6334.1|6334|6331|0
1620962700000|2021-05-14 03:25:00|6336.7|6333.7|6333.5|6330.5|6336.7|6333.7|6333.5|6330.5|0
1620963000000|2021-05-14 03:30:00|6333.6|6330.6|6335.2|6332.2|6336.6|6333.6|6333.5|6330.5|0
1620963300000|2021-05-14 03:35:00|6335.1|6332.1|6332.1|6329.1|6335.2|6332.2|6330.6|6327.6|0
1620963600000|2021-05-14 03:40:00|6332.9|6329.9|6335.1|6332.1|6335.1|6332.1|6332|6329|0
1620963900000|2021-05-14 03:45:00|6335.7|6332.7|6332.2|6329.2|6336.6|6333.6|6332.2|6329.2|0
1620964200000|2021-05-14 03:50:00|6332.5|6329.5|6330.6|6327.6|6333.6|6330.6|6329.1|6326.1|0
1620964500000|2021-05-14 03:55:00|6329.2|6326.2|6332|6329|6332.1|6329.1|6329|6326|0
1620964800000|2021-05-14 04:00:00|6332.1|6329.1|6332|6329|6333.7|6330.7|6332|6329|0
1620965100000|2021-05-14 04:05:00|6332.6|6329.6|6334.9|6331.9|6335|6332|6332.6|6329.6|0
1620965400000|2021-05-14 04:10:00|6335|6332|6335|6332|6337.9|6334.9|6334.9|6331.9|0
1620965700000|2021-05-14 04:15:00|6335.1|6332.1|6334.7|6331.7|6336.5|6333.5|6334.7|6331.7|0
1620966000000|2021-05-14 04:20:00|6335|6332|6336.1|6333.1|6336.2|6333.2|6334.6|6331.6|0
1620966300000|2021-05-14 04:25:00|6336|6333|6334.5|6331.5|6336.1|6333.1|6333|6330|0
1620966600000|2021-05-14 04:30:00|6334.4|6331.4|6333.1|6330.1|6336.1|6333.1|6333|6330|0
1620966900000|2021-05-14 04:35:00|6333.6|6330.6|6334.4|6331.4|6334.5|6331.5|6332.9|6329.9|0
1620967200000|2021-05-14 04:40:00|6334.5|6331.5|6331.4|6328.4|6334.5|6331.5|6330.7|6327.7|0
1620967500000|2021-05-14 04:45:00|6330.8|6327.8|6328.1|6325.1|6331.5|6328.5|6326.6|6323.6|0
1620967800000|2021-05-14 04:50:00|6328.2|6325.2|6329.3|6326.3|6331|6328|6328.2|6325.2|0
1620968100000|2021-05-14 04:55:00|6329.4|6326.4|6329.3|6326.3|6330.9|6327.9|6329.3|6326.3|0
1620968400000|2021-05-14 05:00:00|6329.4|6326.4|6332.4|6329.4|6332.4|6329.4|6329.3|6326.3|0
1620968700000|2021-05-14 05:05:00|6332.3|6329.3|6333.6|6330.6|6333.8|6330.8|6330.9|6327.9|0
1620969000000|2021-05-14 05:10:00|6332.1|6329.1|6335.5|6332.5|6335.5|6332.5|6332.1|6329.1|0
1620969300000|2021-05-14 05:15:00|6335.6|6332.6|6331.4|6328.4|6337.2|6334.2|6331.4|6328.4|0
1620969600000|2021-05-14 05:20:00|6331.3|6328.3|6329.8|6326.8|6331.4|6328.4|6329.8|6326.8|0
1620969900000|2021-05-14 05:25:00|6329.9|6326.9|6331.4|6328.4|6334.5|6331.5|6329.8|6326.8|0
1620970200000|2021-05-14 05:30:00|6332|6329|6328.4|6325.4|6333|6330|6328.3|6325.3|0
1620970500000|2021-05-14 05:35:00|6328.3|6325.3|6327.6|6324.6|6328.8|6325.8|6326.2|6323.2|0
1620970800000|2021-05-14 05:40:00|6327.7|6324.7|6327.6|6324.6|6329.2|6326.2|6326|6323|0
1620971100000|2021-05-14 05:45:00|6327.7|6324.7|6329.4|6326.4|6329.4|6326.4|6327.5|6324.5|0
1620971400000|2021-05-14 05:50:00|6329.3|6326.3|6329.4|6326.4|6329.5|6326.5|6327.9|6324.9|0
1620971700000|2021-05-14 05:55:00|6329.3|6326.3|6332.9|6329.9|6333|6330|6329.2|6326.2|0
1620972000000|2021-05-14 06:00:00|6331.7|6328.7|6325.7|6323.7|6332.2|6329.2|6325.2|6323.2|533
1620972300000|2021-05-14 06:05:00|6325.4|6323.4|6328.4|6326.4|6329.7|6327.7|6324.7|6322.7|363
1620972600000|2021-05-14 06:10:00|6328.2|6326.2|6329.9|6327.9|6330.2|6328.2|6326.2|6324.2|110
1620972900000|2021-05-14 06:15:00|6329.7|6327.7|6330.4|6328.4|6330.7|6328.7|6328.9|6326.9|68
1620973200000|2021-05-14 06:20:00|6330.2|6328.2|6324.9|6322.9|6330.4|6328.4|6324.9|6322.9|152
1620973500000|2021-05-14 06:25:00|6324.7|6322.7|6324.2|6322.2|6325.4|6323.4|6322.2|6320.2|105
1620973800000|2021-05-14 06:30:00|6323.9|6321.9|6327.9|6325.9|6328.4|6326.4|6323.2|6321.2|92
1620974100000|2021-05-14 06:35:00|6327.7|6325.7|6332.4|6330.4|6334.2|6332.2|6326.7|6324.7|191
1620974400000|2021-05-14 06:40:00|6332.7|6330.7|6331.4|6329.4|6333.7|6331.7|6328.9|6326.9|107
1620974700000|2021-05-14 06:45:00|6331.2|6329.2|6334.2|6332.2|6334.9|6332.9|6331.2|6329.2|168
1620975000000|2021-05-14 06:50:00|6334.4|6332.4|6334.4|6332.4|6336.7|6334.7|6333.2|6331.2|188
1620975300000|2021-05-14 06:55:00|6334.7|6332.7|6340.2|6338.2|6342.7|6340.7|6334.7|6332.7|611
1620975600000|2021-05-14 07:00:00|6340.4|6338.4|6323.4|6322.4|6340.4|6338.9|6322.7|6321.7|2199
1620975900000|2021-05-14 07:05:00|6323.2|6322.2|6321.9|6320.9|6327.4|6326.4|6320.7|6319.7|846
1620976200000|2021-05-14 07:10:00|6321.7|6320.7|6324.2|6323.2|6328.4|6327.4|6319.7|6318.7|896
1620976500000|2021-05-14 07:15:00|6324.4|6323.4|6323.2|6322.2|6326.9|6325.9|6317.2|6316.2|599
1620976800000|2021-05-14 07:20:00|6322.9|6321.9|6320.9|6319.9|6327.7|6326.7|6319.2|6318.2|840
1620977100000|2021-05-14 07:25:00|6321.2|6320.2|6314.9|6313.9|6322.7|6321.7|6309.7|6308.7|913
1620977400000|2021-05-14 07:30:00|6314.7|6313.7|6309.2|6308.2|6314.7|6313.7|6307.2|6306.2|464
1620977700000|2021-05-14 07:35:00|6308.9|6307.9|6312.7|6311.7|6313.2|6312.2|6305.2|6304.2|426
1620978000000|2021-05-14 07:40:00|6312.8|6311.8|6303|6302|6313.8|6312.8|6302.8|6301.8|971
1620978300000|2021-05-14 07:45:00|6302.8|6301.8|6307.5|6306.5|6310.3|6309.3|6301.3|6300.3|449
1620978600000|2021-05-14 07:50:00|6307.8|6306.8|6302.8|6301.8|6308|6307|6301|6300|468
1620978900000|2021-05-14 07:55:00|6302.5|6301.5|6306.5|6305.5|6308.3|6307.3|6301.3|6300.3|290
1620979200000|2021-05-14 08:00:00|6306.8|6305.8|6315.3|6314.3|6315.3|6314.3|6304.5|6303.5|470
1620979500000|2021-05-14 08:05:00|6315|6314|6308.8|6307.8|6316.8|6315.8|6308.3|6307.3|263
1620979800000|2021-05-14 08:10:00|6308.5|6307.5|6312.5|6311.5|6314|6313|6308.3|6307.3|250
1620980100000|2021-05-14 08:15:00|6311.8|6310.8|6317.5|6316.5|6317.8|6316.8|6311.5|6310.5|212
1620980400000|2021-05-14 08:20:00|6317.3|6316.3|6316.5|6315.5|6318.8|6317.8|6313.8|6312.8|320
1620980700000|2021-05-14 08:25:00|6316.8|6315.8|6316.3|6315.3|6317.5|6316.5|6313|6312|212
1620981000000|2021-05-14 08:30:00|6316|6315|6319.3|6318.3|6320|6319|6314.8|6313.8|219
1620981300000|2021-05-14 08:35:00|6319|6318|6325|6324|6325.3|6324.3|6319|6318|257
1620981600000|2021-05-14 08:40:00|6324.8|6323.8|6322.5|6321.5|6325.3|6324.3|6321.8|6320.8|187
1620981900000|2021-05-14 08:45:00|6322.8|6321.8|6324.3|6323.3|6326|6325|6321.3|6320.3|199
1620982200000|2021-05-14 08:50:00|6324.5|6323.5|6321.8|6320.8|6327|6326|6321.3|6320.3|215
1620982500000|2021-05-14 08:55:00|6321.5|6320.5|6321.3|6320.3|6323.3|6322.3|6320.5|6319.5|207
1620982800000|2021-05-14 09:00:00|6320.8|6319.8|6324|6323|6326.3|6325.3|6320.8|6319.8|234
1620983100000|2021-05-14 09:05:00|6323.8|6322.8|6325.3|6324.3|6326.8|6325.8|6323.3|6322.3|216
1620983400000|2021-05-14 09:10:00|6325.5|6324.5|6326.8|6325.8|6329|6328|6325.3|6324.3|191
1620983700000|2021-05-14 09:15:00|6327|6326|6332|6331|6333|6332|6326.5|6325.5|402
1620984000000|2021-05-14 09:20:00|6331.8|6330.8|6328|6327|6332.8|6331.8|6327.3|6326.3|228
1620984300000|2021-05-14 09:25:00|6327.8|6326.8|6328.3|6327.3|6330.8|6329.8|6327.8|6326.8|2153
1620984600000|2021-05-14 09:30:00|6328.5|6327.5|6329.5|6328.5|6331.3|6330.3|6327.8|6326.8|254
1620984900000|2021-05-14 09:35:00|6329.3|6328.3|6332|6331|6332.8|6331.8|6327.8|6326.8|254
1620985200000|2021-05-14 09:40:00|6331.8|6330.8|6334.3|6333.3|6334.3|6333.3|6330.8|6329.8|162
1620985500000|2021-05-14 09:45:00|6334.5|6333.5|6335.8|6334.8|6336.8|6335.8|6333.5|6332.5|306
1620985800000|2021-05-14 09:50:00|6336|6335|6334.8|6333.8|6336|6335|6331.8|6330.8|663
1620986100000|2021-05-14 09:55:00|6334.5|6333.5|6334|6333|6336.3|6335.3|6330.8|6329.8|362
1620986400000|2021-05-14 10:00:00|6334.3|6333.3|6336.8|6335.8|6336.8|6335.8|6332.5|6331.5|216
1620986700000|2021-05-14 10:05:00|6334.3|6333.3|6330.3|6329.3|6334.3|6333.3|6330.3|6329.3|245
1620987000000|2021-05-14 10:10:00|6330.5|6329.5|6328.3|6327.3|6331.3|6330.3|6327.3|6326.3|230
1620987300000|2021-05-14 10:15:00|6327.8|6326.8|6332|6331|6332.8|6331.8|6327.3|6326.3|96
1620987600000|2021-05-14 10:20:00|6332.3|6331.3|6333.5|6332.5|6336.3|6335.3|6331.8|6330.8|175
1620987900000|2021-05-14 10:25:00|6333.3|6332.3|6336|6335|6336.5|6335.5|6333.3|6332.3|190
1620988200000|2021-05-14 10:30:00|6335.8|6334.8|6337.8|6336.8|6338.5|6337.5|6335.8|6334.8|289
1620988500000|2021-05-14 10:35:00|6338|6337|6335.3|6334.3|6338.3|6337.3|6333.8|6332.8|225
1620988800000|2021-05-14 10:40:00|6335|6334|6335.3|6334.3|6339.8|6338.8|6335|6334|255
1620989100000|2021-05-14 10:45:00|6335|6334|6339.3|6338.3|6339.3|6338.3|6334.8|6333.8|243
1620989400000|2021-05-14 10:50:00|6339.5|6338.5|6340|6339|6340.8|6339.8|6338|6337|269
1620989700000|2021-05-14 10:55:00|6340.3|6339.3|6334.5|6333.5|6341.3|6340.3|6333.8|6332.8|400
1620990000000|2021-05-14 11:00:00|6334.3|6333.3|6338|6337|6338.3|6337.3|6333|6332|176
1620990300000|2021-05-14 11:05:00|6337.8|6336.8|6337.8|6336.8|6339.3|6338.3|6334.8|6333.8|162
1620990600000|2021-05-14 11:10:00|6338|6337|6335.3|6334.3|6338|6337|6334.8|6333.8|130
1620990900000|2021-05-14 11:15:00|6335|6334|6339|6338|6339.3|6338.3|6334.8|6333.8|93
1620991200000|2021-05-14 11:20:00|6339.3|6338.3|6340.3|6339.3|6342.8|6341.8|6339|6338|169
1620991500000|2021-05-14 11:25:00|6340.8|6339.8|6342.3|6341.3|6342.8|6341.8|6340.5|6339.5|233
1620991800000|2021-05-14 11:30:00|6342.5|6341.5|6344.3|6343.3|6346|6345|6342|6341|203
1620992100000|2021-05-14 11:35:00|6344.5|6343.5|6342.8|6341.8|6345.3|6344.3|6342.8|6341.8|149
1620992400000|2021-05-14 11:40:00|6342.7|6341.7|6344.9|6343.9|6346.4|6345.4|6342.7|6341.7|320
1620992700000|2021-05-14 11:45:00|6344.7|6343.7|6342.2|6341.2|6346.4|6345.4|6342.2|6341.2|213
1620993000000|2021-05-14 11:50:00|6342.4|6341.4|6345.4|6344.4|6345.7|6344.7|6342.4|6341.4|178
1620993300000|2021-05-14 11:55:00|6345.7|6344.7|6347.9|6346.9|6348.7|6347.7|6344.9|6343.9|275
1620993600000|2021-05-14 12:00:00|6347.7|6346.7|6348.7|6347.7|6351.4|6350.4|6347.7|6346.7|269
1620993900000|2021-05-14 12:05:00|6348.9|6347.9|6349.4|6348.4|6350.2|6349.2|6347.4|6346.4|219
1620994200000|2021-05-14 12:10:00|6349.7|6348.7|6349.4|6348.4|6350.7|6349.7|6347.9|6346.9|245
1620994500000|2021-05-14 12:15:00|6349.7|6348.7|6351.7|6350.7|6353.2|6352.2|6349.7|6348.7|224
1620994800000|2021-05-14 12:20:00|6351.4|6350.4|6351.7|6350.7|6353.7|6352.7|6351.2|6350.2|287
1620995100000|2021-05-14 12:25:00|6351.4|6350.4|6349.4|6348.4|6351.7|6350.7|6349.4|6348.4|216
1620995400000|2021-05-14 12:30:00|6349.2|6348.2|6347.9|6346.9|6349.7|6348.7|6345.4|6344.4|714
1620995700000|2021-05-14 12:35:00|6348.2|6347.2|6348.7|6347.7|6349.4|6348.4|6346.7|6345.7|190
1620996000000|2021-05-14 12:40:00|6348.9|6347.9|6352.4|6351.4|6352.4|6351.4|6348.4|6347.4|316
1620996300000|2021-05-14 12:45:00|6352.2|6351.2|6354.4|6353.4|6355.2|6354.2|6351.9|6350.9|266
1620996600000|2021-05-14 12:50:00|6354.2|6353.2|6355.7|6354.7|6357.2|6356.2|6353.7|6352.7|270
1620996900000|2021-05-14 12:55:00|6356.2|6355.2|6357.7|6356.7|6360.2|6359.2|6355.7|6354.7|293
1620997200000|2021-05-14 13:00:00|6357.9|6356.9|6357.2|6356.2|6359.2|6358.2|6355.9|6354.9|386
1620997500000|2021-05-14 13:05:00|6357.4|6356.4|6359.7|6358.7|6359.9|6358.9|6356.7|6355.7|350
1620997800000|2021-05-14 13:10:00|6359.4|6358.4|6360.2|6359.2|6360.7|6359.7|6357.7|6356.7|252
1620998100000|2021-05-14 13:15:00|6360.4|6359.4|6358.7|6357.7|6361.2|6360.2|6358.4|6357.4|270
1620998400000|2021-05-14 13:20:00|6358.9|6357.9|6362.9|6361.9|6363.7|6362.7|6358.9|6357.9|350
1620998700000|2021-05-14 13:25:00|6362.7|6361.7|6363.4|6362.4|6364.7|6363.7|6362.4|6361.4|146
1620999000000|2021-05-14 13:30:00|6363.7|6362.7|6361.2|6360.2|6367.7|6366.7|6360.4|6359.4|1128
1620999300000|2021-05-14 13:35:00|6361.4|6360.4|6360.9|6359.9|6363.7|6362.7|6358.9|6357.9|563
1620999600000|2021-05-14 13:40:00|6361.4|6360.4|6366.2|6365.2|6366.9|6365.9|6360.7|6359.7|579
1620999900000|2021-05-14 13:45:00|6366.7|6365.7|6364.2|6363.2|6369.2|6368.2|6363.9|6362.9|554
1621000200000|2021-05-14 13:50:00|6364.7|6363.7|6369.9|6368.9|6372.2|6371.2|6364.7|6363.7|435
1621000500000|2021-05-14 13:55:00|6369.7|6368.7|6369.7|6368.7|6370.4|6369.4|6367.7|6366.7|522
1621000800000|2021-05-14 14:00:00|6369.9|6368.9|6362.7|6361.7|6370.7|6369.7|6362.2|6361.2|734
1621001100000|2021-05-14 14:05:00|6362.4|6361.4|6361.2|6360.2|6365.2|6364.2|6360.2|6359.2|679
1621001400000|2021-05-14 14:10:00|6361.4|6360.4|6367.2|6366.2|6368.7|6367.7|6361.4|6360.4|526
1621001700000|2021-05-14 14:15:00|6367.4|6366.4|6359.9|6358.9|6367.7|6366.7|6358.7|6357.7|724
1621002000000|2021-05-14 14:20:00|6360.2|6359.2|6364.2|6363.2|6365.2|6364.2|6359.9|6358.9|469
1621002300000|2021-05-14 14:25:00|6364.4|6363.4|6361.9|6360.9|6370.2|6369.2|6361.9|6360.9|663
1621002600000|2021-05-14 14:30:00|6362.2|6361.2|6371.2|6370.2|6371.7|6370.7|6361.9|6360.9|774
1621002900000|2021-05-14 14:35:00|6370.9|6369.9|6368.4|6367.4|6373.2|6372.2|6367.2|6366.2|484
1621003200000|2021-05-14 14:40:00|6368.7|6367.7|6367.4|6366.4|6370.7|6369.7|6365.4|6364.4|344
1621003500000|2021-05-14 14:45:00|6367.7|6366.7|6372.2|6371.2|6372.7|6371.7|6367.2|6366.2|301
1621003800000|2021-05-14 14:50:00|6371.9|6370.9|6372.9|6371.9|6373.7|6372.7|6371.7|6370.7|217
1621004100000|2021-05-14 14:55:00|6373.2|6372.2|6373.4|6372.4|6374.2|6373.2|6370.9|6369.9|369
1621004400000|2021-05-14 15:00:00|6373.2|6372.2|6368.7|6367.7|6373.7|6372.7|6368.7|6367.7|477
1621004700000|2021-05-14 15:05:00|6368.9|6367.9|6368.7|6367.7|6372.7|6371.7|6368.4|6367.4|391
1621005000000|2021-05-14 15:10:00|6368.9|6367.9|6374.7|6373.7|6374.7|6373.7|6368.7|6367.7|356
1621005300000|2021-05-14 15:15:00|6374.9|6373.9|6377.7|6376.7|6378.7|6377.7|6374.7|6373.7|955
1621005600000|2021-05-14 15:20:00|6378.2|6377.2|6380.7|6379.7|6381.2|6380.2|6377.9|6376.9|701
1621005900000|2021-05-14 15:25:00|6380.9|6379.9|6384.2|6383.2|6385.2|6384.2|6380.4|6379.4|1848
1621006200000|2021-05-14 15:30:00|6379|6377|6380.2|6378.2|6383|6381|6375.5|6373.5|3783
1621006500000|2021-05-14 15:35:00|6380.5|6378.5|6382.5|6380.5|6384.5|6382.5|6380.2|6378.2|1411
1621006800000|2021-05-14 15:40:00|6382.7|6380.7|6385|6383|6386.5|6384.5|6382.5|6380.5|489
1621007100000|2021-05-14 15:45:00|6385.2|6383.2|6383.5|6381.5|6387|6385|6383|6381|357
1621007400000|2021-05-14 15:50:00|6383.7|6381.7|6379.5|6377.5|6384|6382|6379.2|6377.2|295
1621007700000|2021-05-14 15:55:00|6379.7|6377.7|6380.7|6378.7|6382.5|6380.5|6379.5|6377.5|1700
1621008000000|2021-05-14 16:00:00|6381|6379|6380.5|6378.5|6382|6380|6380|6378|226
1621008300000|2021-05-14 16:05:00|6380.2|6378.2|6381.5|6379.5|6381.5|6379.5|6380|6378|161
1621008600000|2021-05-14 16:10:00|6381.7|6379.7|6385.2|6383.2|6385.5|6383.5|6381.7|6379.7|192
1621008900000|2021-05-14 16:15:00|6385.5|6383.5|6388|6386|6388.2|6386.2|6384.5|6382.5|233
1621009200000|2021-05-14 16:20:00|6387.7|6385.7|6387.2|6385.2|6388.5|6386.5|6386.5|6384.5|196
1621009500000|2021-05-14 16:25:00|6387.5|6385.5|6384.5|6382.5|6388|6386|6384.5|6382.5|178
1621009800000|2021-05-14 16:30:00|6384.7|6382.7|6384.2|6382.2|6386|6384|6384|6382|109
1621010100000|2021-05-14 16:35:00|6384.5|6382.5|6383|6381|6384.5|6382.5|6381|6379|247
1621010400000|2021-05-14 16:40:00|6383.2|6381.2|6384.7|6382.7|6386.2|6384.2|6383.2|6381.2|92
1621010700000|2021-05-14 16:45:00|6385|6383|6389.5|6387.5|6389.5|6387.5|6383.5|6381.5|217
1621011000000|2021-05-14 16:50:00|6389.2|6387.2|6389.7|6387.7|6391.7|6389.7|6389|6387|100
1621011300000|2021-05-14 16:55:00|6390|6388|6392|6390|6393|6391|6389|6387|178
1621011600000|2021-05-14 17:00:00|6391.5|6389.5|6391|6389|6393|6391|6390.7|6388.7|2170
1621011900000|2021-05-14 17:05:00|6391.2|6389.2|6392|6390|6392|6390|6390|6388|57
1621012200000|2021-05-14 17:10:00|6391.7|6389.7|6391|6389|6392|6390|6390.7|6388.7|49
1621012500000|2021-05-14 17:15:00|6391.5|6389.5|6390.5|6388.5|6392|6390|6389.5|6387.5|178
1621012800000|2021-05-14 17:20:00|6390.7|6388.7|6392.2|6390.2|6393|6391|6390.5|6388.5|70
1621013100000|2021-05-14 17:25:00|6392.5|6390.5|6395|6393|6395.5|6393.5|6392.2|6390.2|152
1621013400000|2021-05-14 17:30:00|6395.2|6393.2|6393.5|6391.5|6397|6395|6392|6390|130
1621013700000|2021-05-14 17:35:00|6393.7|6391.7|6393.5|6391.5|6394.7|6392.7|6393|6391|47
1621014000000|2021-05-14 17:40:00|6393.2|6391.2|6395.5|6393.5|6396.5|6394.5|6393.2|6391.2|72
1621014300000|2021-05-14 17:45:00|6395.2|6393.2|6395.5|6393.5|6396|6394|6393.7|6391.7|29
1621014600000|2021-05-14 17:50:00|6395.7|6393.7|6394.5|6392.5|6396|6394|6394.2|6392.2|24
1621014900000|2021-05-14 17:55:00|6394.7|6392.7|6395|6393|6396.2|6394.2|6394.5|6392.5|52
1621015200000|2021-05-14 18:00:00|6395.2|6393.2|6396.5|6394.5|6396.7|6394.7|6394.2|6392.2|76
1621015500000|2021-05-14 18:05:00|6396.7|6394.7|6398.5|6396.5|6398.5|6396.5|6396.5|6394.5|53
1621015800000|2021-05-14 18:10:00|6398.2|6396.2|6401|6399|6401.5|6399.5|6398|6396|196
1621016100000|2021-05-14 18:15:00|6400.7|6398.7|6400.7|6398.7|6401|6399|6399.5|6397.5|43
1621016400000|2021-05-14 18:20:00|6400.5|6398.5|6400.5|6398.5|6401|6399|6399.5|6397.5|48
1621016700000|2021-05-14 18:25:00|6400.2|6398.2|6401|6399|6402.5|6400.5|6400|6398|60
1621017000000|2021-05-14 18:30:00|6401.2|6399.2|6403.5|6401.5|6404|6402|6401.2|6399.2|55
1621017300000|2021-05-14 18:35:00|6403.2|6401.2|6403.5|6401.5|6404.2|6402.2|6402.5|6400.5|27
1621017600000|2021-05-14 18:40:00|6403.7|6401.7|6404.2|6402.2|6405.5|6403.5|6403.7|6401.7|90
1621017900000|2021-05-14 18:45:00|6404|6402|6406.7|6404.7|6406.7|6404.7|6403.5|6401.5|137
1621018200000|2021-05-14 18:50:00|6407|6405|6409.7|6407.7|6410.2|6408.2|6406.2|6404.2|86
1621018500000|2021-05-14 18:55:00|6410|6408|6408.5|6406.5|6410.2|6408.2|6406|6404|104
1621018800000|2021-05-14 19:00:00|6408.7|6406.7|6406|6404|6408.7|6406.7|6403.5|6401.5|93
1621019100000|2021-05-14 19:05:00|6406.2|6404.2|6407.7|6405.7|6408|6406|6405|6403|65
1621019400000|2021-05-14 19:10:00|6407.5|6405.5|6408.7|6406.7|6410|6408|6407|6405|147
1621019700000|2021-05-14 19:15:00|6409|6407|6410|6408|6412.7|6410.7|6409|6407|123
1621020000000|2021-05-14 19:20:00|6409.7|6407.7|6407.7|6405.7|6411.5|6409.5|6407.5|6405.5|92
1621020300000|2021-05-14 19:25:00|6407.5|6405.5|6413.5|6411.5|6413.5|6411.5|6407.5|6405.5|169
1621020600000|2021-05-14 19:30:00|6413.7|6411.7|6413.7|6411.7|6414.5|6412.5|6409.2|6407.2|221
1621020900000|2021-05-14 19:35:00|6414|6412|6414|6412|6416|6414|6412.7|6410.7|191
1621021200000|2021-05-14 19:40:00|6413.7|6411.7|6414.7|6412.7|6415.5|6413.5|6411.5|6409.5|220
1621021500000|2021-05-14 19:45:00|6414.5|6412.5|6416.2|6414.2|6417|6415|6413.5|6411.5|116
1621021800000|2021-05-14 19:50:00|6416|6414|6419.7|6417.7|6419.7|6417.7|6415|6413|97
1621022100000|2021-05-14 19:55:00|6419.5|6417.5|6416.7|6414.7|6420.5|6418.5|6416.5|6414.5|278
1621022400000|2021-05-14 20:00:00|6417.4|6413.4|6425.8|6421.8|6426.4|6422.4|6417.3|6413.3|0
1621022700000|2021-05-14 20:05:00|6425.7|6421.7|6426|6422|6428|6424|6425.4|6421.4|0
1621023000000|2021-05-14 20:10:00|6426.1|6422.1|6424.2|6420.2|6426.8|6422.8|6423.1|6419.1|0
1621023300000|2021-05-14 20:15:00|6424.1|6420.1|6423.5|6419.5|6424.2|6420.2|6423.1|6419.1|0
1621023600000|2021-05-14 20:20:00|6423.4|6419.4|6423.6|6419.6|6423.8|6419.8|6423.1|6419.1|0
1621023900000|2021-05-14 20:25:00|6423.8|6419.8|6423.1|6419.1|6423.8|6419.8|6423|6419|0
1621024200000|2021-05-14 20:30:00|6423.4|6419.4|6422.2|6418.2|6424.2|6420.2|6420.4|6416.4|0
1621024500000|2021-05-14 20:35:00|6422.5|6418.5|6421.5|6417.5|6423.5|6419.5|6421.2|6417.2|0
1621024800000|2021-05-14 20:40:00|6421.2|6417.2|6420.5|6416.5|6421.5|6417.5|6420.1|6416.1|0
1621025100000|2021-05-14 20:45:00|6420.8|6416.8|6419.9|6415.9|6420.8|6416.8|6419.1|6415.1|0
1621025400000|2021-05-14 20:50:00|6419.8|6415.8|6420.5|6416.5|6420.5|6416.5|6418.8|6414.8|0
1621025700000|2021-05-14 20:55:00|6420.1|6416.1|6419.9|6415.9|6420.5|6416.5|6419|6415|0
1621202400000|2021-05-16 22:00:00|6416.8|6412.8|6418.3|6414.3|6418.3|6414.3|6415.2|6411.2|0
1621202700000|2021-05-16 22:05:00|6418|6414|6422.8|6418.8|6422.8|6418.8|6417.8|6413.8|0
1621203000000|2021-05-16 22:10:00|6422.7|6418.7|6424.1|6420.1|6424.1|6420.1|6419.7|6415.7|0
1621203300000|2021-05-16 22:15:00|6423.8|6419.8|6421.9|6417.9|6425.7|6421.7|6420.9|6416.9|0
1621203600000|2021-05-16 22:20:00|6422|6418|6420.7|6416.7|6423.3|6419.3|6419.8|6415.8|0
1621203900000|2021-05-16 22:25:00|6420.6|6416.6|6420.4|6416.4|6420.8|6416.8|6419.6|6415.6|0
1621204200000|2021-05-16 22:30:00|6420.5|6416.5|6417.8|6413.8|6420.9|6416.9|6417.1|6413.1|0
1621204500000|2021-05-16 22:35:00|6417.7|6413.7|6415.9|6411.9|6419.3|6415.3|6415.9|6411.9|0
1621204800000|2021-05-16 22:40:00|6416|6412|6417.3|6413.3|6417.7|6413.7|6415.6|6411.6|0
1621205100000|2021-05-16 22:45:00|6417.2|6413.2|6416.6|6412.6|6417.7|6413.7|6416.2|6412.2|0
1621205400000|2021-05-16 22:50:00|6416.5|6412.5|6416.6|6412.6|6416.6|6412.6|6415.6|6411.6|0
1621205700000|2021-05-16 22:55:00|6416.7|6412.7|6414.2|6410.2|6417|6413|6413.9|6409.9|0
1621206000000|2021-05-16 23:00:00|6414.3|6410.3|6415.7|6411.7|6416|6412|6412.1|6408.1|0
1621206300000|2021-05-16 23:05:00|6415.6|6411.6|6416.3|6412.3|6417.7|6413.7|6415.4|6411.4|0
1621206600000|2021-05-16 23:10:00|6416.4|6412.4|6416.3|6412.3|6417.8|6413.8|6416.3|6412.3|0
1621206900000|2021-05-16 23:15:00|6415.8|6412.8|6412.2|6409.2|6415.8|6412.8|6411|6408|0
1621207200000|2021-05-16 23:20:00|6412.5|6409.5|6412.3|6409.3|6413.7|6410.7|6410.8|6407.8|0
1621207500000|2021-05-16 23:25:00|6412.1|6409.1|6411.9|6408.9|6413.4|6410.4|6411.3|6408.3|0
1621207800000|2021-05-16 23:30:00|6412|6409|6410.2|6407.2|6412.7|6409.7|6409.6|6406.6|0
1621208100000|2021-05-16 23:35:00|6409.9|6406.9|6412|6409|6412|6409|6409.6|6406.6|0
1621208400000|2021-05-16 23:40:00|6411.9|6408.9|6412.1|6409.1|6413.7|6410.7|6411.5|6408.5|0
1621208700000|2021-05-16 23:45:00|6412.3|6409.3|6410.2|6407.2|6412.3|6409.3|6409.5|6406.5|0
1621209000000|2021-05-16 23:50:00|6410.3|6407.3|6411.9|6408.9|6413.7|6410.7|6409.5|6406.5|0
1621209300000|2021-05-16 23:55:00|6412|6409|6409.6|6406.6|6412.2|6409.2|6408.2|6405.2|0
1621209600000|2021-05-17 00:00:00|6409.7|6406.7|6404.8|6401.8|6410.9|6407.9|6404.1|6401.1|0
1621209900000|2021-05-17 00:05:00|6404.7|6401.7|6406|6403|6406.5|6403.5|6404.3|6401.3|0
1621210200000|2021-05-17 00:10:00|6405.9|6402.9|6401.7|6398.7|6405.9|6402.9|6400.1|6397.1|0
1621210500000|2021-05-17 00:15:00|6401.5|6398.5|6399.1|6396.1|6402.6|6399.6|6393.2|6390.2|0
1621210800000|2021-05-17 00:20:00|6398.5|6395.5|6394.8|6391.8|6399.1|6396.1|6394.6|6391.6|0
1621211100000|2021-05-17 00:25:00|6394.9|6391.9|6389|6386|6394.9|6391.9|6387.6|6384.6|0
1621211400000|2021-05-17 00:30:00|6389.1|6386.1|6390.7|6387.7|6392.3|6389.3|6387.5|6384.5|0
1621211700000|2021-05-17 00:35:00|6390.6|6387.6|6387.6|6384.6|6392.2|6389.2|6386.1|6383.1|0
1621212000000|2021-05-17 00:40:00|6387.7|6384.7|6387.7|6384.7|6389.1|6386.1|6384.6|6381.6|0
1621212300000|2021-05-17 00:45:00|6387.1|6384.1|6392.2|6389.2|6392.2|6389.2|6386.2|6383.2|0
1621212600000|2021-05-17 00:50:00|6392.1|6389.1|6390.8|6387.8|6393.8|6390.8|6390.7|6387.7|0
1621212900000|2021-05-17 00:55:00|6390.7|6387.7|6390.8|6387.8|6393.8|6390.8|6390.7|6387.7|0
1621213200000|2021-05-17 01:00:00|6391.4|6388.4|6396.7|6393.7|6396.8|6393.8|6389.1|6386.1|0
1621213500000|2021-05-17 01:05:00|6396.2|6393.2|6399.8|6396.8|6399.8|6396.8|6395.3|6392.3|0
1621213800000|2021-05-17 01:10:00|6399.9|6396.9|6401.3|6398.3|6401.4|6398.4|6398.4|6395.4|0
1621214100000|2021-05-17 01:15:00|6400.8|6397.8|6397|6394|6400.8|6397.8|6393.9|6390.9|0
1621214400000|2021-05-17 01:20:00|6396.9|6393.9|6397|6394|6398.6|6395.6|6395.5|6392.5|0
1621214700000|2021-05-17 01:25:00|6397.6|6394.6|6400|6397|6400.1|6397.1|6397.6|6394.6|0
1621215000000|2021-05-17 01:30:00|6400.6|6397.6|6401.7|6398.7|6403.1|6400.1|6398.5|6395.5|0
1621215300000|2021-05-17 01:35:00|6401.1|6398.1|6403.4|6400.4|6403.4|6400.4|6398.7|6395.7|0
1621215600000|2021-05-17 01:40:00|6402.8|6399.8|6398.8|6395.8|6402.8|6399.8|6397.3|6394.3|0
1621215900000|2021-05-17 01:45:00|6398.1|6395.1|6398.9|6395.9|6400.4|6397.4|6397.3|6394.3|0
1621216200000|2021-05-17 01:50:00|6398.8|6395.8|6400.3|6397.3|6400.4|6397.4|6397.3|6394.3|0
1621216500000|2021-05-17 01:55:00|6400.2|6397.2|6394.1|6391.1|6400.2|6397.2|6394.1|6391.1|0
1621216800000|2021-05-17 02:00:00|6394.2|6391.2|6395.5|6392.5|6395.6|6392.6|6389.5|6386.5|0
1621217100000|2021-05-17 02:05:00|6395.4|6392.4|6397|6394|6398.5|6395.5|6395.4|6392.4|0
1621217400000|2021-05-17 02:10:00|6397.1|6394.1|6396.9|6393.9|6400.4|6397.4|6396.9|6393.9|0
1621217700000|2021-05-17 02:15:00|6396.8|6393.8|6392.4|6389.4|6396.9|6393.9|6390.8|6387.8|0
1621218000000|2021-05-17 02:20:00|6392.3|6389.3|6390.7|6387.7|6392.4|6389.4|6389.3|6386.3|0
1621218300000|2021-05-17 02:25:00|6390.6|6387.6|6388.7|6385.7|6392.2|6389.2|6387.3|6384.3|0
1621218600000|2021-05-17 02:30:00|6388.4|6385.4|6388.9|6385.9|6389|6386|6385.9|6382.9|0
1621218900000|2021-05-17 02:35:00|6389|6386|6392|6389|6393.6|6390.6|6388.9|6385.9|0
1621219200000|2021-05-17 02:40:00|6392.1|6389.1|6393.5|6390.5|6393.6|6390.6|6392|6389|0
1621219500000|2021-05-17 02:45:00|6393.6|6390.6|6392.1|6389.1|6393.7|6390.7|6392.1|6389.1|0
1621219800000|2021-05-17 02:50:00|6392.7|6389.7|6392|6389|6395.1|6392.1|6392|6389|0
1621220100000|2021-05-17 02:55:00|6392.1|6389.1|6396.7|6393.7|6396.7|6393.7|6391.9|6388.9|0
1621220400000|2021-05-17 03:00:00|6396.9|6393.9|6396.8|6393.8|6398.3|6395.3|6395.2|6392.2|0
1621220700000|2021-05-17 03:05:00|6396.9|6393.9|6393.8|6390.8|6398.4|6395.4|6393.7|6390.7|0
1621221000000|2021-05-17 03:10:00|6393.9|6390.9|6390|6387|6395.3|6392.3|6389.1|6386.1|0
1621221300000|2021-05-17 03:15:00|6388.9|6385.9|6391.7|6388.7|6393.2|6390.2|6388.8|6385.8|0
1621221600000|2021-05-17 03:20:00|6391.8|6388.8|6388.3|6385.3|6391.8|6388.8|6388.3|6385.3|0
1621221900000|2021-05-17 03:25:00|6388.4|6385.4|6388.5|6385.5|6391.5|6388.5|6386.8|6383.8|0
1621222200000|2021-05-17 03:30:00|6388.4|6385.4|6390|6387|6390|6387|6385.4|6382.4|0
1621222500000|2021-05-17 03:35:00|6391.4|6388.4|6391.5|6388.5|6391.6|6388.6|6390|6387|0
1621222800000|2021-05-17 03:40:00|6391.4|6388.4|6394.4|6391.4|6394.4|6391.4|6389.9|6386.9|0
1621223100000|2021-05-17 03:45:00|6394.5|6391.5|6393.1|6390.1|6394.6|6391.6|6390.1|6387.1|0
1621223400000|2021-05-17 03:50:00|6393.2|6390.2|6391.7|6388.7|6393.2|6390.2|6391.6|6388.6|0
1621223700000|2021-05-17 03:55:00|6391.6|6388.6|6390.1|6387.1|6391.7|6388.7|6390|6387|0
1621224000000|2021-05-17 04:00:00|6390.4|6387.4|6388.5|6385.5|6391.5|6388.5|6388.5|6385.5|0
1621224300000|2021-05-17 04:05:00|6388.6|6385.6|6390.1|6387.1|6391.6|6388.6|6388.6|6385.6|0
1621224600000|2021-05-17 04:10:00|6390|6387|6391.6|6388.6|6393.1|6390.1|6388.6|6385.6|0
1621224900000|2021-05-17 04:15:00|6392.2|6389.2|6394.7|6391.7|6394.8|6391.8|6392.2|6389.2|0
1621225200000|2021-05-17 04:20:00|6394.8|6391.8|6393.3|6390.3|6394.8|6391.8|6393.2|6390.2|0
1621225500000|2021-05-17 04:25:00|6394.7|6391.7|6393.2|6390.2|6394.7|6391.7|6393.1|6390.1|0
1621225800000|2021-05-17 04:30:00|6393.1|6390.1|6396.2|6393.2|6396.2|6393.2|6391.7|6388.7|0
1621226100000|2021-05-17 04:35:00|6396.7|6393.7|6399.1|6396.1|6400.6|6397.6|6396.7|6393.7|0
1621226400000|2021-05-17 04:40:00|6399.2|6396.2|6400.7|6397.7|6402.4|6399.4|6399.2|6396.2|0
1621226700000|2021-05-17 04:45:00|6400.8|6397.8|6397.1|6394.1|6400.8|6397.8|6396.2|6393.2|0
1621227000000|2021-05-17 04:50:00|6396.2|6393.2|6397.8|6394.8|6399.4|6396.4|6396.2|6393.2|0
1621227300000|2021-05-17 04:55:00|6397.7|6394.7|6399.2|6396.2|6399.3|6396.3|6396.3|6393.3|0
1621227600000|2021-05-17 05:00:00|6399.1|6396.1|6399.3|6396.3|6400.8|6397.8|6397.5|6394.5|0
1621227900000|2021-05-17 05:05:00|6399.4|6396.4|6402.8|6399.8|6402.8|6399.8|6399.3|6396.3|0
1621228200000|2021-05-17 05:10:00|6402.7|6399.7|6401.5|6398.5|6405.9|6402.9|6401.5|6398.5|0
1621228500000|2021-05-17 05:15:00|6401.6|6398.6|6399.8|6396.8|6403|6400|6398.4|6395.4|0
1621228800000|2021-05-17 05:20:00|6399.9|6396.9|6401.8|6398.8|6404.9|6401.9|6399.8|6396.8|0
1621229100000|2021-05-17 05:25:00|6401.9|6398.9|6400.3|6397.3|6401.9|6398.9|6400.2|6397.2|0
1621229400000|2021-05-17 05:30:00|6400.9|6397.9|6398.7|6395.7|6401.9|6398.9|6397.3|6394.3|0
1621229700000|2021-05-17 05:35:00|6398.8|6395.8|6400.3|6397.3|6401.8|6398.8|6398.8|6395.8|0
1621230000000|2021-05-17 05:40:00|6400.4|6397.4|6402.8|6399.8|6403.4|6400.4|6400.3|6397.3|0
1621230300000|2021-05-17 05:45:00|6402.2|6399.2|6398.6|6395.6|6402.2|6399.2|6398.6|6395.6|0
1621230600000|2021-05-17 05:50:00|6398.1|6395.1|6398.8|6395.8|6399|6396|6397.2|6394.2|0
1621230900000|2021-05-17 05:55:00|6399.8|6396.8|6397.5|6394.5|6401.8|6398.8|6397.5|6394.5|0
1621231200000|2021-05-17 06:00:00|6396.4|6393.4|6405|6403|6407.7|6405.7|6396.2|6393.2|501
1621231500000|2021-05-17 06:05:00|6404.7|6402.7|6406.2|6404.2|6408|6406|6404.7|6402.7|170
1621231800000|2021-05-17 06:10:00|6406|6404|6406.7|6404.7|6407.7|6405.7|6404.7|6402.7|169
1621232100000|2021-05-17 06:15:00|6406.5|6404.5|6403|6401|6407.5|6405.5|6402|6400|213
1621232400000|2021-05-17 06:20:00|6403.2|6401.2|6406.7|6404.7|6407.2|6405.2|6403.2|6401.2|94
1621232700000|2021-05-17 06:25:00|6407|6405|6399.7|6397.7|6407|6405|6399.7|6397.7|246
1621233000000|2021-05-17 06:30:00|6400|6398|6397.2|6395.2|6404.5|6402.5|6397.2|6395.2|139
1621233300000|2021-05-17 06:35:00|6397.5|6395.5|6397.2|6395.2|6401.5|6399.5|6396.5|6394.5|87
1621233600000|2021-05-17 06:40:00|6397|6395|6397.7|6395.7|6399.2|6397.2|6396.2|6394.2|123
1621233900000|2021-05-17 06:45:00|6397.5|6395.5|6394.7|6392.7|6397.7|6395.7|6392.7|6390.7|158
1621234200000|2021-05-17 06:50:00|6394.5|6392.5|6398.2|6396.2|6400|6398|6393.7|6391.7|114
1621234500000|2021-05-17 06:55:00|6398.5|6396.5|6402.7|6400.7|6407|6405|6398.5|6396.5|333
1621234800000|2021-05-17 07:00:00|6402|6401|6401.7|6400.7|6402.7|6401.7|6394.2|6393.2|2112
1621235100000|2021-05-17 07:05:00|6400|6399|6403.2|6402.2|6405.5|6404.5|6398.7|6397.7|1023
1621235400000|2021-05-17 07:10:00|6403|6402|6405.2|6404.2|6412|6411|6403|6402|866
1621235700000|2021-05-17 07:15:00|6405|6404|6386.2|6385.2|6405|6404|6385.5|6384.5|1229
1621236000000|2021-05-17 07:20:00|6386.5|6385.5|6380.7|6379.7|6387.7|6386.7|6380.5|6379.5|946
1621236300000|2021-05-17 07:25:00|6380.5|6379.5|6379.7|6378.7|6382|6381|6376|6375|924
1621236600000|2021-05-17 07:30:00|6379.5|6378.5|6373.2|6372.2|6383.5|6382.5|6373|6372|873
1621236900000|2021-05-17 07:35:00|6373.5|6372.5|6376.7|6375.7|6380.7|6379.7|6373.5|6372.5|704
1621237200000|2021-05-17 07:40:00|6377|6376|6370.5|6369.5|6377.8|6376.8|6367|6366|625
1621237500000|2021-05-17 07:45:00|6370.3|6369.3|6372.8|6371.8|6374.8|6373.8|6366.5|6365.5|625
1621237800000|2021-05-17 07:50:00|6373.3|6372.3|6374.8|6373.8|6378.5|6377.5|6372.3|6371.3|441
1621238100000|2021-05-17 07:55:00|6374.5|6373.5|6375.3|6374.3|6380.5|6379.5|6373.3|6372.3|507
1621238400000|2021-05-17 08:00:00|6375.5|6374.5|6382.3|6381.3|6384|6383|6373.3|6372.3|6783
1621238700000|2021-05-17 08:05:00|6382.8|6381.8|6378|6377|6384|6383|6375.8|6374.8|541
1621239000000|2021-05-17 08:10:00|6378.3|6377.3|6375.5|6374.5|6380.3|6379.3|6373.3|6372.3|286
1621239300000|2021-05-17 08:15:00|6375.8|6374.8|6375|6374|6376.5|6375.5|6372.8|6371.8|9036
1621239600000|2021-05-17 08:20:00|6375.3|6374.3|6381.3|6380.3|6382|6381|6374.5|6373.5|479
1621239900000|2021-05-17 08:25:00|6381|6380|6378.5|6377.5|6382.3|6381.3|6378.3|6377.3|196
1621240200000|2021-05-17 08:30:00|6378.3|6377.3|6381.8|6380.8|6382.8|6381.8|6378.3|6377.3|301
1621240500000|2021-05-17 08:35:00|6382|6381|6380.8|6379.8|6384.5|6383.5|6380|6379|217
1621240800000|2021-05-17 08:40:00|6381|6380|6380.3|6379.3|6381.8|6380.8|6378.3|6377.3|437
1621241100000|2021-05-17 08:45:00|6380.5|6379.5|6377.5|6376.5|6380.5|6379.5|6376.8|6375.8|205
1621241400000|2021-05-17 08:50:00|6377.8|6376.8|6378|6377|6380.3|6379.3|6377|6376|237
1621241700000|2021-05-17 08:55:00|6377.8|6376.8|6378|6377|6378.8|6377.8|6376.5|6375.5|265
1621242000000|2021-05-17 09:00:00|6377.8|6376.8|6377|6376|6378.5|6377.5|6375.3|6374.3|7633
1621242300000|2021-05-17 09:05:00|6376.8|6375.8|6376|6375|6378.3|6377.3|6373.8|6372.8|167
1621242600000|2021-05-17 09:10:00|6376.3|6375.3|6373.5|6372.5|6377.3|6376.3|6373.5|6372.5|195
1621242900000|2021-05-17 09:15:00|6373.3|6372.3|6370.3|6369.3|6375.3|6374.3|6369.8|6368.8|218
1621243200000|2021-05-17 09:20:00|6370|6369|6372.8|6371.8|6373.3|6372.3|6368.5|6367.5|256
1621243500000|2021-05-17 09:25:00|6373|6372|6375.3|6374.3|6375.3|6374.3|6371.5|6370.5|396
1621243800000|2021-05-17 09:30:00|6375|6374|6375.3|6374.3|6376.8|6375.8|6371.5|6370.5|2379
1621244100000|2021-05-17 09:35:00|6375|6374|6371.8|6370.8|6375.8|6374.8|6371.5|6370.5|2208
1621244400000|2021-05-17 09:40:00|6372|6371|6371.3|6370.3|6373.3|6372.3|6368.8|6367.8|354
1621244700000|2021-05-17 09:45:00|6370.8|6369.8|6371.8|6370.8|6373.8|6372.8|6370|6369|934
1621245000000|2021-05-17 09:50:00|6371.5|6370.5|6366.8|6365.8|6371.8|6370.8|6366.8|6365.8|284
1621245300000|2021-05-17 09:55:00|6366.5|6365.5|6368|6367|6369.3|6368.3|6366.5|6365.5|2500
1621245600000|2021-05-17 10:00:00|6367.8|6366.8|6364.5|6363.5|6368.5|6367.5|6362.5|6361.5|4685
1621245900000|2021-05-17 10:05:00|6364.8|6363.8|6364.3|6363.3|6365.5|6364.5|6362.8|6361.8|643
1621246200000|2021-05-17 10:10:00|6364|6363|6366|6365|6368.8|6367.8|6363.3|6362.3|464
1621246500000|2021-05-17 10:15:00|6365.8|6364.8|6362.8|6361.8|6365.8|6364.8|6360.8|6359.8|266
1621246800000|2021-05-17 10:20:00|6363|6362|6358|6357|6364|6363|6357.5|6356.5|317
1621247100000|2021-05-17 10:25:00|6357.8|6356.8|6359|6358|6360.5|6359.5|6356.5|6355.5|340
1621247400000|2021-05-17 10:30:00|6358.8|6357.8|6359.3|6358.3|6361.3|6360.3|6357.3|6356.3|335
1621247700000|2021-05-17 10:35:00|6359|6358|6359.3|6358.3|6359.8|6358.8|6356|6355|4215
1621248000000|2021-05-17 10:40:00|6359.5|6358.5|6362|6361|6362|6361|6358.5|6357.5|157
1621248300000|2021-05-17 10:45:00|6361.8|6360.8|6361.8|6360.8|6362.8|6361.8|6360.3|6359.3|139
1621248600000|2021-05-17 10:50:00|6361.5|6360.5|6359|6358|6361.5|6360.5|6357.3|6356.3|201
1621248900000|2021-05-17 10:55:00|6358.8|6357.8|6356.5|6355.5|6359.5|6358.5|6355.8|6354.8|200
1621249200000|2021-05-17 11:00:00|6356.8|6355.8|6356.8|6355.8|6358.3|6357.3|6355.8|6354.8|199
1621249500000|2021-05-17 11:05:00|6356.5|6355.5|6361|6360|6361|6360|6355.3|6354.3|208
1621249800000|2021-05-17 11:10:00|6361.3|6360.3|6361|6360|6362.5|6361.5|6359.3|6358.3|121
1621250100000|2021-05-17 11:15:00|6360.5|6359.5|6363|6362|6364.8|6363.8|6360|6359|237
1621250400000|2021-05-17 11:20:00|6362.8|6361.8|6356.5|6355.5|6363.3|6362.3|6356.5|6355.5|377
1621250700000|2021-05-17 11:25:00|6356.3|6355.3|6354.5|6353.5|6356.8|6355.8|6351.8|6350.8|437
1621251000000|2021-05-17 11:30:00|6354.8|6353.8|6356.5|6355.5|6357|6356|6353|6352|204
1621251300000|2021-05-17 11:35:00|6356.8|6355.8|6355.3|6354.3|6358.5|6357.5|6355.3|6354.3|2194
1621251600000|2021-05-17 11:40:00|6355.7|6354.7|6351.7|6350.7|6355.7|6354.7|6349.9|6348.9|5330
1621251900000|2021-05-17 11:45:00|6351.4|6350.4|6351.4|6350.4|6353.2|6352.2|6349.4|6348.4|204
1621252200000|2021-05-17 11:50:00|6351.2|6350.2|6351.2|6350.2|6353.4|6352.4|6349.4|6348.4|2194
1621252500000|2021-05-17 11:55:00|6351.4|6350.4|6353.9|6352.9|6354.9|6353.9|6350.9|6349.9|168
1621252800000|2021-05-17 12:00:00|6353.7|6352.7|6357.7|6356.7|6358.4|6357.4|6351.7|6350.7|306
1621253100000|2021-05-17 12:05:00|6357.4|6356.4|6357.7|6356.7|6358.9|6357.9|6356.7|6355.7|119
1621253400000|2021-05-17 12:10:00|6357.4|6356.4|6354.9|6353.9|6358.2|6357.2|6353.7|6352.7|1747
1621253700000|2021-05-17 12:15:00|6354.7|6353.7|6354.7|6353.7|6356.2|6355.2|6352.2|6351.2|150
1621254000000|2021-05-17 12:20:00|6354.9|6353.9|6357.9|6356.9|6358.9|6357.9|6354.9|6353.9|1891
1621254300000|2021-05-17 12:25:00|6358.2|6357.2|6358.2|6357.2|6358.7|6357.7|6356.2|6355.2|175
1621254600000|2021-05-17 12:30:00|6357.7|6356.7|6363.4|6362.4|6363.7|6362.7|6356.9|6355.9|363
1621254900000|2021-05-17 12:35:00|6363.7|6362.7|6365.9|6364.9|6367.2|6366.2|6363.7|6362.7|388
1621255200000|2021-05-17 12:40:00|6365.7|6364.7|6365.9|6364.9|6367.4|6366.4|6364.4|6363.4|207
1621255500000|2021-05-17 12:45:00|6365.7|6364.7|6363.7|6362.7|6365.7|6364.7|6362.7|6361.7|332
1621255800000|2021-05-17 12:50:00|6363.9|6362.9|6366.7|6365.7|6366.9|6365.9|6362.9|6361.9|157
1621256100000|2021-05-17 12:55:00|6366.4|6365.4|6365.9|6364.9|6366.9|6365.9|6363.7|6362.7|1142
1621256400000|2021-05-17 13:00:00|6365.7|6364.7|6368.4|6367.4|6368.7|6367.7|6364.9|6363.9|359
1621256700000|2021-05-17 13:05:00|6368.2|6367.2|6369.7|6368.7|6370.2|6369.2|6366.7|6365.7|242
1621257000000|2021-05-17 13:10:00|6369.4|6368.4|6369.7|6368.7|6370.7|6369.7|6367.2|6366.2|239
1621257300000|2021-05-17 13:15:00|6369.9|6368.9|6369.9|6368.9|6370.2|6369.2|6367.9|6366.9|310
1621257600000|2021-05-17 13:20:00|6369.7|6368.7|6370.9|6369.9|6371.9|6370.9|6367.7|6366.7|1494
1621257900000|2021-05-17 13:25:00|6370.7|6369.7|6370.4|6369.4|6371.7|6370.7|6369.2|6368.2|834
1621258200000|2021-05-17 13:30:00|6370.7|6369.7|6375.7|6374.7|6376.7|6375.7|6370.7|6369.7|917
1621258500000|2021-05-17 13:35:00|6376.2|6375.2|6377.7|6376.7|6378.2|6377.2|6374.4|6373.4|640
1621258800000|2021-05-17 13:40:00|6377.4|6376.4|6371.4|6370.4|6378.4|6377.4|6371.2|6370.2|653
1621259100000|2021-05-17 13:45:00|6371.2|6370.2|6366.7|6365.7|6375.4|6374.4|6366.7|6365.7|520
1621259400000|2021-05-17 13:50:00|6366.4|6365.4|6365.9|6364.9|6366.9|6365.9|6359.9|6358.9|637
1621259700000|2021-05-17 13:55:00|6365.7|6364.7|6366.2|6365.2|6368.9|6367.9|6363.4|6362.4|263
1621260000000|2021-05-17 14:00:00|6364.9|6363.9|6367.4|6366.4|6368.4|6367.4|6361.7|6360.7|624
1621260300000|2021-05-17 14:05:00|6367.7|6366.7|6372.4|6371.4|6374.7|6373.7|6366.9|6365.9|640
1621260600000|2021-05-17 14:10:00|6371.8|6370.8|6374.3|6373.3|6376.6|6375.6|6368.1|6367.1|959
1621260900000|2021-05-17 14:15:00|6374.6|6373.6|6377.8|6376.8|6378.3|6377.3|6371.6|6370.6|5081
1621261200000|2021-05-17 14:20:00|6377.6|6376.6|6377.6|6376.6|6378.8|6377.8|6375.8|6374.8|299
1621261500000|2021-05-17 14:25:00|6377.3|6376.3|6367.6|6366.6|6379.3|6378.3|6367.6|6366.6|539
1621261800000|2021-05-17 14:30:00|6368.1|6367.1|6366.8|6365.8|6372.8|6371.8|6365.6|6364.6|531
1621262100000|2021-05-17 14:35:00|6366.3|6365.3|6373.6|6372.6|6374.6|6373.6|6365.3|6364.3|935
1621262400000|2021-05-17 14:40:00|6373.8|6372.8|6368.6|6367.6|6374.1|6373.1|6367.8|6366.8|514
1621262700000|2021-05-17 14:45:00|6368.8|6367.8|6375.1|6374.1|6375.1|6374.1|6366.1|6365.1|591
1621263000000|2021-05-17 14:50:00|6375.6|6374.6|6373.8|6372.8|6376.6|6375.6|6372.6|6371.6|8213
1621263300000|2021-05-17 14:55:00|6373.3|6372.3|6374.1|6373.1|6374.8|6373.8|6371.1|6370.1|5483
1621263600000|2021-05-17 15:00:00|6373.6|6372.6|6370.8|6369.8|6374.6|6373.6|6367.1|6366.1|518
1621263900000|2021-05-17 15:05:00|6370.6|6369.6|6366.8|6365.8|6371.6|6370.6|6365.3|6364.3|809
1621264200000|2021-05-17 15:10:00|6366.6|6365.6|6370.1|6369.1|6370.6|6369.6|6364.1|6363.1|3856
1621264500000|2021-05-17 15:15:00|6369.6|6368.6|6367.1|6366.1|6371.1|6370.1|6366.6|6365.6|586
1621264800000|2021-05-17 15:20:00|6367.3|6366.3|6370.3|6369.3|6372.8|6371.8|6367.1|6366.1|849
1621265100000|2021-05-17 15:25:00|6370.6|6369.6|6371.1|6370.1|6371.3|6370.3|6367.8|6366.8|3180
1621265400000|2021-05-17 15:30:00|6366.5|6365.5|6364.2|6362.2|6368.5|6366.5|6357.7|6355.7|6202
1621265700000|2021-05-17 15:35:00|6364.5|6362.5|6361.5|6359.5|6365|6363|6360.7|6358.7|1154
1621266000000|2021-05-17 15:40:00|6361.2|6359.2|6363.5|6361.5|6364.5|6362.5|6360.5|6358.5|471
1621266300000|2021-05-17 15:45:00|6363.2|6361.2|6362.2|6360.2|6367.2|6365.2|6362|6360|198
1621266600000|2021-05-17 15:50:00|6362.5|6360.5|6361|6359|6363.2|6361.2|6357.5|6355.5|205
1621266900000|2021-05-17 15:55:00|6360.7|6358.7|6361|6359|6362.7|6360.7|6358.7|6356.7|89
1621267200000|2021-05-17 16:00:00|6360.7|6358.7|6361.7|6359.7|6363.2|6361.2|6359.5|6357.5|85
1621267500000|2021-05-17 16:05:00|6362|6360|6361.5|6359.5|6363.2|6361.2|6360.5|6358.5|62
1621267800000|2021-05-17 16:10:00|6361.2|6359.2|6363.5|6361.5|6365|6363|6361.2|6359.2|231
1621268100000|2021-05-17 16:15:00|6363.2|6361.2|6366.7|6364.7|6368.5|6366.5|6361.5|6359.5|203
1621268400000|2021-05-17 16:20:00|6366.5|6364.5|6368.5|6366.5|6368.5|6366.5|6365.2|6363.2|89
1621268700000|2021-05-17 16:25:00|6368.2|6366.2|6367.2|6365.2|6369|6367|6366|6364|144
1621269000000|2021-05-17 16:30:00|6367|6365|6365.2|6363.2|6367|6365|6362.5|6360.5|56
1621269300000|2021-05-17 16:35:00|6365|6363|6369.7|6367.7|6370.5|6368.5|6365|6363|42
1621269600000|2021-05-17 16:40:00|6370|6368|6370.7|6368.7|6371.2|6369.2|6369.2|6367.2|47
1621269900000|2021-05-17 16:45:00|6371|6369|6368|6366|6371.2|6369.2|6367.7|6365.7|36
1621270200000|2021-05-17 16:50:00|6367.7|6365.7|6367|6365|6369|6367|6365.5|6363.5|31
1621270500000|2021-05-17 16:55:00|6366.7|6364.7|6366.2|6364.2|6367|6365|6364.5|6362.5|35
1621270800000|2021-05-17 17:00:00|6366|6364|6369|6367|6370|6368|6366|6364|31
1621271100000|2021-05-17 17:05:00|6368.7|6366.7|6367.2|6365.2|6369.5|6367.5|6366.7|6364.7|32
1621271400000|2021-05-17 17:10:00|6367|6365|6367.2|6365.2|6368.2|6366.2|6365.5|6363.5|36
1621271700000|2021-05-17 17:15:00|6367.5|6365.5|6363.5|6361.5|6367.5|6365.5|6362.7|6360.7|53
1621272000000|2021-05-17 17:20:00|6363.2|6361.2|6364|6362|6364.7|6362.7|6360|6358|74
1621272300000|2021-05-17 17:25:00|6363.7|6361.7|6363.7|6361.7|6365.2|6363.2|6362.2|6360.2|31
1621272600000|2021-05-17 17:30:00|6364|6362|6362.5|6360.5|6364|6362|6360.2|6358.2|51
1621272900000|2021-05-17 17:35:00|6362.2|6360.2|6363.7|6361.7|6366.7|6364.7|6362.2|6360.2|29
1621273200000|2021-05-17 17:40:00|6364|6362|6361.5|6359.5|6364|6362|6357.7|6355.7|103
1621273500000|2021-05-17 17:45:00|6361.2|6359.2|6365.5|6363.5|6366.2|6364.2|6360.2|6358.2|24
1621273800000|2021-05-17 17:50:00|6365.2|6363.2|6362.5|6360.5|6366|6364|6362|6360|21
1621274100000|2021-05-17 17:55:00|6362.2|6360.2|6363|6361|6364.7|6362.7|6361|6359|51
1621274400000|2021-05-17 18:00:00|6363.2|6361.2|6365.2|6363.2|6366|6364|6361.7|6359.7|17
1621274700000|2021-05-17 18:05:00|6365|6363|6367.5|6365.5|6368.5|6366.5|6364.2|6362.2|17
1621275000000|2021-05-17 18:10:00|6367.7|6365.7|6366.7|6364.7|6368.5|6366.5|6365.7|6363.7|9
1621275300000|2021-05-17 18:15:00|6367|6365|6366.2|6364.2|6367.7|6365.7|6365.5|6363.5|7
1621275600000|2021-05-17 18:20:00|6366|6364|6367.2|6365.2|6369.2|6367.2|6365.7|6363.7|21
1621275900000|2021-05-17 18:25:00|6367.5|6365.5|6369.7|6367.7|6370.2|6368.2|6367.5|6365.5|7
1621276200000|2021-05-17 18:30:00|6370|6368|6370.5|6368.5|6372|6370|6369.5|6367.5|34
1621276500000|2021-05-17 18:35:00|6370.2|6368.2|6366.7|6364.7|6370.7|6368.7|6366|6364|26
1621276800000|2021-05-17 18:40:00|6366.5|6364.5|6368.5|6366.5|6369.2|6367.2|6366.5|6364.5|25
1621277100000|2021-05-17 18:45:00|6368.7|6366.7|6369.7|6367.7|6370|6368|6367|6365|25
1621277400000|2021-05-17 18:50:00|6369.5|6367.5|6375.2|6373.2|6375.5|6373.5|6369.2|6367.2|149
1621277700000|2021-05-17 18:55:00|6375|6373|6376.5|6374.5|6377|6375|6374|6372|52
1621278000000|2021-05-17 19:00:00|6377|6375|6378.2|6376.2|6378.5|6376.5|6376|6374|114
1621278300000|2021-05-17 19:05:00|6378.5|6376.5|6379.5|6377.5|6380.5|6378.5|6378|6376|71
1621278600000|2021-05-17 19:10:00|6379.7|6377.7|6379|6377|6381|6379|6378.7|6376.7|88
1621278900000|2021-05-17 19:15:00|6379.2|6377.2|6377.5|6375.5|6380|6378|6376|6374|105
1621279200000|2021-05-17 19:20:00|6377.7|6375.7|6376.5|6374.5|6377.7|6375.7|6375.7|6373.7|64
1621279500000|2021-05-17 19:25:00|6376.2|6374.2|6377|6375|6377.2|6375.2|6374.2|6372.2|134
1621279800000|2021-05-17 19:30:00|6377.2|6375.2|6380.5|6378.5|6381|6379|6376|6374|96
1621280100000|2021-05-17 19:35:00|6380.7|6378.7|6378.2|6376.2|6380.7|6378.7|6377.5|6375.5|114
1621280400000|2021-05-17 19:40:00|6378.5|6376.5|6381.7|6379.7|6383.2|6381.2|6378.5|6376.5|93
1621280700000|2021-05-17 19:45:00|6381.5|6379.5|6381.7|6379.7|6384.7|6382.7|6381|6379|93
1621281000000|2021-05-17 19:50:00|6382|6380|6380.7|6378.7|6383|6381|6379.5|6377.5|118
1621281300000|2021-05-17 19:55:00|6379.7|6377.7|6381.5|6379.5|6382.7|6380.7|6377.5|6375.5|249
1621281600000|2021-05-17 20:00:00|6383|6379|6386.6|6382.6|6388|6384|6380.3|6376.3|0
1621281900000|2021-05-17 20:05:00|6386.7|6382.7|6387.1|6383.1|6388.6|6384.6|6386.6|6382.6|0
1621282200000|2021-05-17 20:10:00|6387.2|6383.2|6385.3|6381.3|6387.8|6383.8|6385|6381|0
1621282500000|2021-05-17 20:15:00|6385.5|6381.5|6385.6|6381.6|6385.9|6381.9|6384.7|6380.7|0
1621282800000|2021-05-17 20:20:00|6385.8|6381.8|6385.5|6381.5|6385.8|6381.8|6384.7|6380.7|0
1621283100000|2021-05-17 20:25:00|6385.4|6381.4|6385.4|6381.4|6385.5|6381.5|6385.1|6381.1|0
1621283400000|2021-05-17 20:30:00|6385.3|6381.3|6384.9|6380.9|6386|6382|6384.6|6380.6|0
1621283700000|2021-05-17 20:35:00|6384.8|6380.8|6385.7|6381.7|6386.3|6382.3|6384.6|6380.6|0
1621284000000|2021-05-17 20:40:00|6385.6|6381.6|6385.7|6381.7|6386|6382|6385.4|6381.4|0
1621284300000|2021-05-17 20:45:00|6385.8|6381.8|6386.3|6382.3|6387|6383|6385.4|6381.4|0
1621284600000|2021-05-17 20:50:00|6386|6382|6386.9|6382.9|6387.7|6383.7|6386|6382|0
1621284900000|2021-05-17 20:55:00|6386.6|6382.6|6386.2|6382.2|6386.9|6382.9|6385.9|6381.9|0
1621285200000|2021-05-17 21:00:00|6386.1|6382.1|6386.9|6382.9|6386.9|6382.9|6386.1|6382.1|0
1621285500000|2021-05-17 21:05:00|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|6386.2|6382.2|0
1621285800000|2021-05-17 21:10:00|6386.2|6382.2|6386.9|6382.9|6386.9|6382.9|6386.2|6382.2|0
1621286100000|2021-05-17 21:15:00|6386.8|6382.8|6386.4|6382.4|6386.8|6382.8|6386.4|6382.4|0
1621286400000|2021-05-17 21:20:00|6386.5|6382.5|6386.7|6382.7|6386.7|6382.7|6386.5|6382.5|0
1621286700000|2021-05-17 21:25:00|6386.6|6382.6|6386.7|6382.7|6386.7|6382.7|6386.6|6382.6|0
1621287000000|2021-05-17 21:30:00|6386.4|6382.4|6386.7|6382.7|6386.8|6382.8|6386.4|6382.4|0
1621287300000|2021-05-17 21:35:00|6386.6|6382.6|6386.3|6382.3|6386.6|6382.6|6386.3|6382.3|0
1621287600000|2021-05-17 21:40:00|6386.2|6382.2|6385.7|6381.7|6386.3|6382.3|6385.7|6381.7|0
1621287900000|2021-05-17 21:45:00|6385.8|6381.8|6385.4|6381.4|6385.8|6381.8|6385.3|6381.3|0
1621288200000|2021-05-17 21:50:00|6385.3|6381.3|6385.3|6381.3|6385.3|6381.3|6385.2|6381.2|0
1621288500000|2021-05-17 21:55:00|6385.4|6381.4|6385.8|6381.8|6385.8|6381.8|6385.1|6381.1|0
1621288800000|2021-05-17 22:00:00|6385.6|6381.6|6386.9|6382.9|6387.3|6383.3|6383.6|6379.6|0
1621289100000|2021-05-17 22:05:00|6387|6383|6386|6382|6387.3|6383.3|6386|6382|0
1621289400000|2021-05-17 22:10:00|6386.3|6382.3|6387.1|6383.1|6387.1|6383.1|6386.1|6382.1|0
1621289700000|2021-05-17 22:15:00|6387.2|6383.2|6385.6|6381.6|6387.4|6383.4|6385.6|6381.6|0
1621290000000|2021-05-17 22:20:00|6385.7|6381.7|6386.7|6382.7|6387.4|6383.4|6385.7|6381.7|0
1621290300000|2021-05-17 22:25:00|6386.4|6382.4|6385.9|6381.9|6386.7|6382.7|6385.9|6381.9|0
1621290600000|2021-05-17 22:30:00|6385.6|6381.6|6387.5|6383.5|6387.5|6383.5|6385.3|6381.3|0
1621290900000|2021-05-17 22:35:00|6387.8|6383.8|6385.4|6381.4|6387.8|6383.8|6385|6381|0
1621291200000|2021-05-17 22:40:00|6385.3|6381.3|6384.4|6380.4|6385.7|6381.7|6383.6|6379.6|0
1621291500000|2021-05-17 22:45:00|6384.7|6380.7|6383.3|6379.3|6384.7|6380.7|6383|6379|0
1621291800000|2021-05-17 22:50:00|6383.4|6379.4|6382.6|6378.6|6384.4|6380.4|6382.5|6378.5|0
1621292100000|2021-05-17 22:55:00|6382.7|6378.7|6381.5|6377.5|6383.3|6379.3|6381.5|6377.5|0
1621292400000|2021-05-17 23:00:00|6381.6|6377.6|6381.9|6377.9|6383|6379|6381.5|6377.5|0
1621292700000|2021-05-17 23:05:00|6382|6378|6383.6|6379.6|6384.4|6380.4|6382|6378|0
1621293000000|2021-05-17 23:10:00|6383.7|6379.7|6384.4|6380.4|6384.4|6380.4|6383|6379|0
1621293300000|2021-05-17 23:15:00|6384.3|6380.3|6383.1|6380.1|6384.3|6381|6383.1|6379.9|0
1621293600000|2021-05-17 23:20:00|6383.3|6380.3|6384.2|6381.2|6384.2|6381.2|6383.1|6380.1|0
1621293900000|2021-05-17 23:25:00|6384|6381|6386.9|6383.9|6387.2|6384.2|6383.9|6380.9|0
1621294200000|2021-05-17 23:30:00|6386.7|6383.7|6386.9|6383.9|6387.6|6384.6|6386|6383|0
1621294500000|2021-05-17 23:35:00|6386.6|6383.6|6386.6|6383.6|6387.3|6384.3|6386.3|6383.3|0
1621294800000|2021-05-17 23:40:00|6386.8|6383.8|6391|6388|6391.7|6388.7|6386.8|6383.8|0
1621295100000|2021-05-17 23:45:00|6391.1|6388.1|6393.1|6390.1|6393.1|6390.1|6390.7|6387.7|0
1621295400000|2021-05-17 23:50:00|6393|6390|6391.9|6388.9|6393.1|6390.1|6391.2|6388.2|0
1621295700000|2021-05-17 23:55:00|6392|6389|6392.9|6389.9|6393.6|6390.6|6391.9|6388.9|0
1621296000000|2021-05-18 00:00:00|6392.6|6389.6|6390.1|6387.1|6394|6391|6389.6|6386.6|0
1621296300000|2021-05-18 00:05:00|6390.2|6387.2|6390.1|6387.1|6390.7|6387.7|6388.6|6385.6|0
1621296600000|2021-05-18 00:10:00|6390|6387|6387.8|6384.8|6390.1|6387.1|6387.2|6384.2|0
1621296900000|2021-05-18 00:15:00|6388|6385|6399.8|6396.8|6401.2|6398.2|6387.8|6384.8|0
1621297200000|2021-05-18 00:20:00|6399.7|6396.7|6398.4|6395.4|6401.2|6398.2|6396.9|6393.9|0
1621297500000|2021-05-18 00:25:00|6398.7|6395.7|6398.4|6395.4|6399.8|6396.8|6396.9|6393.9|0
1621297800000|2021-05-18 00:30:00|6397.8|6394.8|6396.8|6393.8|6398.4|6395.4|6396.8|6393.8|0
1621298100000|2021-05-18 00:35:00|6396.7|6393.7|6396.5|6393.5|6399.8|6396.8|6396.5|6393.5|0
1621298400000|2021-05-18 00:40:00|6396|6393|6395.2|6392.2|6396|6393|6395|6392|0
1621298700000|2021-05-18 00:45:00|6395.3|6392.3|6397|6394|6400|6397|6395.3|6392.3|0
1621299000000|2021-05-18 00:50:00|6398.4|6395.4|6398.5|6395.5|6400|6397|6397|6394|0
1621299300000|2021-05-18 00:55:00|6398.4|6395.4|6400|6397|6401.4|6398.4|6397|6394|0
1621299600000|2021-05-18 01:00:00|6400.5|6397.5|6399.8|6396.8|6401.5|6398.5|6399.8|6396.8|0
1621299900000|2021-05-18 01:05:00|6399.7|6396.7|6401.4|6398.4|6401.4|6398.4|6398.3|6395.3|0
1621300200000|2021-05-18 01:10:00|6401.3|6398.3|6401.4|6398.4|6402.1|6399.1|6399.9|6396.9|0
1621300500000|2021-05-18 01:15:00|6401.5|6398.5|6402.8|6399.8|6402.9|6399.9|6401.1|6398.1|0
1621300800000|2021-05-18 01:20:00|6402.9|6399.9|6404.1|6401.1|6405.6|6402.6|6402.7|6399.7|0
1621301100000|2021-05-18 01:25:00|6404.2|6401.2|6405.5|6402.5|6407|6404|6404.1|6401.1|0
1621301400000|2021-05-18 01:30:00|6405.4|6402.4|6408.4|6405.4|6408.4|6405.4|6404|6401|0
1621301700000|2021-05-18 01:35:00|6409|6406|6408.2|6405.2|6409.9|6406.9|6406.7|6403.7|0
1621302000000|2021-05-18 01:40:00|6408.3|6405.3|6408.5|6405.5|6409.9|6406.9|6408.2|6405.2|0
1621302300000|2021-05-18 01:45:00|6408.4|6405.4|6408.5|6405.5|6410|6407|6408.4|6405.4|0
1621302600000|2021-05-18 01:50:00|6408.8|6405.8|6408.5|6405.5|6410|6407|6408.4|6405.4|0
1621302900000|2021-05-18 01:55:00|6408.6|6405.6|6408.5|6405.5|6410|6407|6407|6404|0
1621303200000|2021-05-18 02:00:00|6408.4|6405.4|6410|6407|6410|6407|6407|6404|0
1621303500000|2021-05-18 02:05:00|6409.9|6406.9|6408.5|6405.5|6410|6407|6408.4|6405.4|0
1621303800000|2021-05-18 02:10:00|6409.1|6406.1|6407|6404|6410|6407|6407|6404|0
1621304100000|2021-05-18 02:15:00|6407.1|6404.1|6406.9|6403.9|6408.5|6405.5|6406.9|6403.9|0
1621304400000|2021-05-18 02:20:00|6407|6404|6405.2|6402.2|6407|6404|6405.1|6402.1|0
1621304700000|2021-05-18 02:25:00|6405.7|6402.7|6405.2|6402.2|6406.7|6403.7|6403.6|6400.6|0
1621305000000|2021-05-18 02:30:00|6405|6402|6405|6402|6406.6|6403.6|6405|6402|0
1621305300000|2021-05-18 02:35:00|6404.9|6401.9|6405.1|6402.1|6405.1|6402.1|6403.4|6400.4|0
1621305600000|2021-05-18 02:40:00|6405|6402|6406.6|6403.6|6406.7|6403.7|6405|6402|0
1621305900000|2021-05-18 02:45:00|6406.6|6403.6|6406.7|6403.7|6406.7|6403.7|6405.2|6402.2|0
1621306200000|2021-05-18 02:50:00|6406.6|6403.6|6406.5|6403.5|6406.7|6403.7|6406.5|6403.5|0
1621306500000|2021-05-18 02:55:00|6406.6|6403.6|6406.6|6403.6|6406.7|6403.7|6405.1|6402.1|0
1621306800000|2021-05-18 03:00:00|6406.7|6403.7|6406.6|6403.6|6408|6405|6406.5|6403.5|0
1621307100000|2021-05-18 03:05:00|6408|6405|6408.1|6405.1|6408.1|6405.1|6406.6|6403.6|0
1621307400000|2021-05-18 03:10:00|6408|6405|6408.1|6405.1|6408.1|6405.1|6406.6|6403.6|0
1621307700000|2021-05-18 03:15:00|6408.2|6405.2|6408.2|6405.2|6408.2|6405.2|6408.1|6405.1|0
1621308000000|2021-05-18 03:20:00|6408.4|6405.4|6408.1|6405.1|6408.9|6405.9|6408.1|6405.1|0
1621308300000|2021-05-18 03:25:00|6408|6405|6408|6405|6408.1|6405.1|6408|6405|0
1621308600000|2021-05-18 03:30:00|6407.9|6404.9|6408|6405|6408|6405|6407.9|6404.9|0
1621308900000|2021-05-18 03:35:00|6408.6|6405.6|6409.5|6406.5|6409.5|6406.5|6408.6|6405.6|0
1621309200000|2021-05-18 03:40:00|6409.4|6406.4|6409.4|6406.4|6409.5|6406.5|6409.4|6406.4|0
1621309500000|2021-05-18 03:45:00|6409.5|6406.5|6409.4|6406.4|6409.5|6406.5|6409.4|6406.4|0
1621309800000|2021-05-18 03:50:00|6409.5|6406.5|6409.3|6406.3|6409.5|6406.5|6409.3|6406.3|0
1621310100000|2021-05-18 03:55:00|6409.9|6406.9|6409.3|6406.3|6410.7|6407.7|6409.2|6406.2|0
1621310400000|2021-05-18 04:00:00|6409.2|6406.2|6408.7|6405.7|6410.5|6407.5|6408.7|6405.7|0
1621310700000|2021-05-18 04:05:00|6408.6|6405.6|6407.1|6404.1|6408.7|6405.7|6405.7|6402.7|0
1621311000000|2021-05-18 04:10:00|6406.8|6403.8|6407.2|6404.2|6407.3|6404.3|6405.7|6402.7|0
1621311300000|2021-05-18 04:15:00|6406.6|6403.6|6405.6|6402.6|6407.1|6404.1|6405.6|6402.6|0
1621311600000|2021-05-18 04:20:00|6405.5|6402.5|6404|6401|6405.5|6402.5|6404|6401|0
1621311900000|2021-05-18 04:25:00|6404.1|6401.1|6405.6|6402.6|6407.2|6404.2|6404|6401|0
1621312200000|2021-05-18 04:30:00|6405.6|6402.6|6407.1|6404.1|6407.1|6404.1|6405.5|6402.5|0
1621312500000|2021-05-18 04:35:00|6407|6404|6408.6|6405.6|6408.7|6405.7|6407|6404|0
1621312800000|2021-05-18 04:40:00|6408.3|6405.3|6407.1|6404.1|6408.7|6405.7|6407.1|6404.1|0
1621313100000|2021-05-18 04:45:00|6407.1|6404.1|6407.2|6404.2|6407.2|6404.2|6405.7|6402.7|0
1621313400000|2021-05-18 04:50:00|6405.7|6402.7|6405.7|6402.7|6407.2|6404.2|6405.7|6402.7|0
1621313700000|2021-05-18 04:55:00|6406.2|6403.2|6407.2|6404.2|6407.2|6404.2|6406.2|6403.2|0
1621314000000|2021-05-18 05:00:00|6407.1|6404.1|6405.7|6402.7|6407.1|6404.1|6404.1|6401.1|0
1621314300000|2021-05-18 05:05:00|6405.8|6402.8|6404.1|6401.1|6405.8|6402.8|6404|6401|0
1621314600000|2021-05-18 05:10:00|6404.2|6401.2|6405.6|6402.6|6405.7|6402.7|6404.2|6401.2|0
1621314900000|2021-05-18 05:15:00|6405.7|6402.7|6405.7|6402.7|6407.1|6404.1|6405.6|6402.6|0
1621315200000|2021-05-18 05:20:00|6407.1|6404.1|6405.8|6402.8|6407.3|6404.3|6405.7|6402.7|0
1621315500000|2021-05-18 05:25:00|6405.9|6402.9|6407.3|6404.3|6407.3|6404.3|6405.8|6402.8|0
1621315800000|2021-05-18 05:30:00|6406.6|6403.6|6405.8|6402.8|6407.2|6404.2|6404.3|6401.3|0
1621316100000|2021-05-18 05:35:00|6405.7|6402.7|6407.2|6404.2|6407.2|6404.2|6405.7|6402.7|0
1621316400000|2021-05-18 05:40:00|6407.1|6404.1|6407.2|6404.2|6407.2|6404.2|6407.1|6404.1|0
1621316700000|2021-05-18 05:45:00|6407.2|6404.2|6407.2|6404.2|6408.7|6405.7|6407.2|6404.2|0
1621317000000|2021-05-18 05:50:00|6407.1|6404.1|6408.7|6405.7|6408.7|6405.7|6407.1|6404.1|0
1621317300000|2021-05-18 05:55:00|6408.6|6405.6|6410.7|6407.7|6410.7|6407.7|6407.2|6404.2|0
1621317600000|2021-05-18 06:00:00|6410.4|6407.4|6412|6410|6414|6412|6408|6406|492
1621317900000|2021-05-18 06:05:00|6411.7|6409.7|6414.2|6412.2|6414.5|6412.5|6411|6409|1254
1621318200000|2021-05-18 06:10:00|6414.5|6412.5|6411.2|6409.2|6414.5|6412.5|6411|6409|135
1621318500000|2021-05-18 06:15:00|6411.5|6409.5|6412.7|6410.7|6415|6413|6411|6409|245
1621318800000|2021-05-18 06:20:00|6412.2|6410.2|6412.2|6410.2|6412.7|6410.7|6410.5|6408.5|138
1621319100000|2021-05-18 06:25:00|6412.5|6410.5|6413.5|6411.5|6413.5|6411.5|6411.5|6409.5|137
1621319400000|2021-05-18 06:30:00|6413.7|6411.7|6413.5|6411.5|6414.5|6412.5|6412.2|6410.2|186
1621319700000|2021-05-18 06:35:00|6413.7|6411.7|6416.5|6414.5|6416.5|6414.5|6413.7|6411.7|308
1621320000000|2021-05-18 06:40:00|6416.2|6414.2|6417.5|6415.5|6417.5|6415.5|6416|6414|105
1621320300000|2021-05-18 06:45:00|6417.7|6415.7|6418.2|6416.2|6418.7|6416.7|6416.5|6414.5|279
1621320600000|2021-05-18 06:50:00|6418.5|6416.5|6414.7|6412.7|6420.2|6418.2|6413.5|6411.5|143
1621320900000|2021-05-18 06:55:00|6415|6413|6407.2|6405.2|6415.5|6413.5|6405.5|6403.5|579
1621321200000|2021-05-18 07:00:00|6406.7|6405.7|6406.7|6405.7|6413|6412|6404.2|6403.2|1495
1621321500000|2021-05-18 07:05:00|6407|6406|6405.7|6404.7|6413.7|6412.7|6405.7|6404.7|787
1621321800000|2021-05-18 07:10:00|6406|6405|6401.2|6400.2|6407.2|6406.2|6400.5|6399.5|694
1621322100000|2021-05-18 07:15:00|6401|6400|6409|6408|6409.5|6408.5|6399.7|6398.7|1947
1621322400000|2021-05-18 07:20:00|6408.7|6407.7|6405.7|6404.7|6412.7|6411.7|6405|6404|3927
1621322700000|2021-05-18 07:25:00|6406|6405|6402.5|6401.5|6406|6405|6402.2|6401.2|572
1621323000000|2021-05-18 07:30:00|6402.2|6401.2|6404|6403|6407.5|6406.5|6397.2|6396.2|1963
1621323300000|2021-05-18 07:35:00|6403.7|6402.7|6397|6396|6404.5|6403.5|6396|6395|748
1621323600000|2021-05-18 07:40:00|6397.2|6396.2|6398.7|6397.7|6400.2|6399.2|6395.2|6394.2|5148
1621323900000|2021-05-18 07:45:00|6399.2|6398.2|6394.2|6393.2|6399.2|6398.2|6393.2|6392.2|837
1621324200000|2021-05-18 07:50:00|6394.7|6393.7|6395.2|6394.2|6396.4|6395.4|6392.4|6391.4|5774
1621324500000|2021-05-18 07:55:00|6394.4|6393.4|6397.7|6396.7|6398.2|6397.2|6393.2|6392.2|1311
1621324800000|2021-05-18 08:00:00|6398.4|6397.4|6395.9|6394.9|6398.7|6397.7|6395.2|6394.2|4342
1621325100000|2021-05-18 08:05:00|6395.7|6394.7|6392.2|6391.2|6395.7|6394.7|6390.7|6389.7|10183
1621325400000|2021-05-18 08:10:00|6391.9|6390.9|6395.2|6394.2|6395.7|6394.7|6390.2|6389.2|5981
1621325700000|2021-05-18 08:15:00|6395.4|6394.4|6395.9|6394.9|6397.2|6396.2|6394.2|6393.2|10974
1621326000000|2021-05-18 08:20:00|6395.7|6394.7|6393.7|6392.7|6396.7|6395.7|6391.2|6390.2|5259
1621326300000|2021-05-18 08:25:00|6393.9|6392.9|6389.2|6388.2|6393.9|6392.9|6388.9|6387.9|6217
1621326600000|2021-05-18 08:30:00|6389.4|6388.4|6389.2|6388.2|6389.7|6388.7|6386.4|6385.4|1047
1621326900000|2021-05-18 08:35:00|6388.9|6387.9|6390.9|6389.9|6391.4|6390.4|6387.9|6386.9|2337
1621327200000|2021-05-18 08:40:00|6390.7|6389.7|6387.7|6386.7|6390.9|6389.9|6385.9|6384.9|1700
1621327500000|2021-05-18 08:45:00|6387.4|6386.4|6387.9|6386.9|6387.9|6386.9|6384.7|6383.7|990
1621327800000|2021-05-18 08:50:00|6388.2|6387.2|6382.9|6381.9|6388.2|6387.2|6382.2|6381.2|4947
1621328100000|2021-05-18 08:55:00|6382.7|6381.7|6382.9|6381.9|6384.2|6383.2|6382.2|6381.2|618
1621328400000|2021-05-18 09:00:00|6383.2|6382.2|6386.7|6385.7|6386.9|6385.9|6382.4|6381.4|590
1621328700000|2021-05-18 09:05:00|6387.2|6386.2|6380.9|6379.9|6387.2|6386.2|6380.9|6379.9|568
1621329000000|2021-05-18 09:10:00|6381.2|6380.2|6382.9|6381.9|6384.7|6383.7|6380.9|6379.9|8228
1621329300000|2021-05-18 09:15:00|6382.7|6381.7|6387.2|6386.2|6388.2|6387.2|6381.2|6380.2|679
1621329600000|2021-05-18 09:20:00|6386.9|6385.9|6388.9|6387.9|6389.2|6388.2|6385.7|6384.7|1011
1621329900000|2021-05-18 09:25:00|6388.7|6387.7|6383.7|6382.7|6388.9|6387.9|6381.9|6380.9|676
1621330200000|2021-05-18 09:30:00|6383.2|6382.2|6380.4|6379.4|6383.7|6382.7|6378.7|6377.7|1087
1621330500000|2021-05-18 09:35:00|6380.2|6379.2|6381.2|6380.2|6382.9|6381.9|6378.2|6377.2|872
1621330800000|2021-05-18 09:40:00|6380.9|6379.9|6376.4|6375.4|6382.2|6381.2|6376.4|6375.4|1221
1621331100000|2021-05-18 09:45:00|6376.2|6375.2|6379.9|6378.9|6382.2|6381.2|6375.7|6374.7|730
1621331400000|2021-05-18 09:50:00|6379.7|6378.7|6380.4|6379.4|6381.7|6380.7|6379.2|6378.2|1853
1621331700000|2021-05-18 09:55:00|6380.2|6379.2|6378.2|6377.2|6380.7|6379.7|6376.2|6375.2|1366
1621332000000|2021-05-18 10:00:00|6377.9|6376.9|6384.7|6383.7|6385.2|6384.2|6377.2|6376.2|493
1621332300000|2021-05-18 10:05:00|6384.9|6383.9|6384.7|6383.7|6386.9|6385.9|6383.9|6382.9|411
1621332600000|2021-05-18 10:10:00|6384.4|6383.4|6382.4|6381.4|6385.2|6384.2|6381.4|6380.4|390
1621332900000|2021-05-18 10:15:00|6382.2|6381.2|6382.9|6381.9|6383.2|6382.2|6379.7|6378.7|723
1621333200000|2021-05-18 10:20:00|6382.7|6381.7|6381.7|6380.7|6383.7|6382.7|6379.4|6378.4|513
1621333500000|2021-05-18 10:25:00|6381.4|6380.4|6381.9|6380.9|6383.2|6382.2|6376.9|6375.9|906
1621333800000|2021-05-18 10:30:00|6381.7|6380.7|6383.4|6382.4|6385.7|6384.7|6381.7|6380.7|555
1621334100000|2021-05-18 10:35:00|6383.7|6382.7|6383.4|6382.4|6385.2|6384.2|6382.7|6381.7|381
1621334400000|2021-05-18 10:40:00|6383.7|6382.7|6380.4|6379.4|6384.4|6383.4|6379.7|6378.7|437
1621334700000|2021-05-18 10:45:00|6380.2|6379.2|6380.7|6379.7|6381.9|6380.9|6379.4|6378.4|414
1621335000000|2021-05-18 10:50:00|6380.4|6379.4|6382.7|6381.7|6383.7|6382.7|6378.4|6377.4|452
1621335300000|2021-05-18 10:55:00|6382.9|6381.9|6383.4|6382.4|6383.9|6382.9|6382.7|6381.7|710
1621335600000|2021-05-18 11:00:00|6383.2|6382.2|6383.7|6382.7|6385.7|6384.7|6381.7|6380.7|433
1621335900000|2021-05-18 11:05:00|6383.4|6382.4|6383.7|6382.7|6386.7|6385.7|6383.4|6382.4|451
1621336200000|2021-05-18 11:10:00|6383.4|6382.4|6382.4|6381.4|6384.9|6383.9|6381.7|6380.7|1682
1621336500000|2021-05-18 11:15:00|6382.2|6381.2|6381.9|6380.9|6383.4|6382.4|6380.7|6379.7|369
1621336800000|2021-05-18 11:20:00|6381.7|6380.7|6377.9|6376.9|6381.9|6380.9|6377.9|6376.9|3768
1621337100000|2021-05-18 11:25:00|6377.7|6376.7|6375.7|6374.7|6377.9|6376.9|6369.2|6368.2|772
1621337400000|2021-05-18 11:30:00|6375.9|6374.9|6375.4|6374.4|6377.4|6376.4|6373.7|6372.7|454
1621337700000|2021-05-18 11:35:00|6375.2|6374.2|6373.9|6372.9|6377.9|6376.9|6373.7|6372.7|447
1621338000000|2021-05-18 11:40:00|6373.7|6372.7|6372.7|6371.7|6375.7|6374.7|6371.7|6370.7|565
1621338300000|2021-05-18 11:45:00|6372.5|6371.5|6375|6374|6376.7|6375.7|6371.7|6370.7|2962
1621338600000|2021-05-18 11:50:00|6375.2|6374.2|6374.2|6373.2|6376.7|6375.7|6373.5|6372.5|2614
1621338900000|2021-05-18 11:55:00|6374|6373|6370.2|6369.2|6375|6374|6370.2|6369.2|3144
1621339200000|2021-05-18 12:00:00|6370|6369|6371|6370|6371.2|6370.2|6367.7|6366.7|3344
1621339500000|2021-05-18 12:05:00|6371.2|6370.2|6372|6371|6373|6372|6369.2|6368.2|352
1621339800000|2021-05-18 12:10:00|6372.2|6371.2|6375.2|6374.2|6375.2|6374.2|6371.2|6370.2|285
1621340100000|2021-05-18 12:15:00|6375|6374|6374.5|6373.5|6376|6375|6374|6373|362
1621340400000|2021-05-18 12:20:00|6374.7|6373.7|6370.5|6369.5|6374.7|6373.7|6370.5|6369.5|2941
1621340700000|2021-05-18 12:25:00|6370.2|6369.2|6370.5|6369.5|6371.2|6370.2|6368.5|6367.5|396
1621341000000|2021-05-18 12:30:00|6370|6369|6371.7|6370.7|6372.5|6371.5|6369.2|6368.2|589
1621341300000|2021-05-18 12:35:00|6372|6371|6369.5|6368.5|6373.7|6372.7|6368.7|6367.7|975
1621341600000|2021-05-18 12:40:00|6369|6368|6366.2|6365.2|6369.5|6368.5|6365|6364|376
1621341900000|2021-05-18 12:45:00|6366|6365|6363.5|6362.5|6367.7|6366.7|6363.2|6362.2|430
1621342200000|2021-05-18 12:50:00|6363.2|6362.2|6364.7|6363.7|6366.7|6365.7|6363|6362|741
1621342500000|2021-05-18 12:55:00|6365|6364|6365.7|6364.7|6366|6365|6363.7|6362.7|281
1621342800000|2021-05-18 13:00:00|6365.5|6364.5|6362|6361|6366|6365|6362|6361|1513
1621343100000|2021-05-18 13:05:00|6362.2|6361.2|6359|6358|6362.5|6361.5|6358|6357|424
1621343400000|2021-05-18 13:10:00|6358.7|6357.7|6358|6357|6360|6359|6357.5|6356.5|521
1621343700000|2021-05-18 13:15:00|6357.7|6356.7|6359.5|6358.5|6360|6359|6357|6356|1523
1621344000000|2021-05-18 13:20:00|6359.7|6358.7|6364|6363|6364|6363|6359|6358|294
1621344300000|2021-05-18 13:25:00|6364.2|6363.2|6363.5|6362.5|6364.7|6363.7|6362.2|6361.2|2213
1621344600000|2021-05-18 13:30:00|6363.7|6362.7|6355.5|6354.5|6365.7|6364.7|6355.5|6354.5|814
1621344900000|2021-05-18 13:35:00|6355.2|6354.2|6365.7|6364.7|6365.7|6364.7|6355|6354|993
1621345200000|2021-05-18 13:40:00|6365.5|6364.5|6359.7|6358.7|6366|6365|6357.5|6356.5|488
1621345500000|2021-05-18 13:45:00|6360.2|6359.2|6359.5|6358.5|6361.7|6360.7|6354.2|6353.2|528
1621345800000|2021-05-18 13:50:00|6359|6358|6358.5|6357.5|6359.7|6358.7|6356.2|6355.2|686
1621346100000|2021-05-18 13:55:00|6358.7|6357.7|6352.2|6351.2|6360.5|6359.5|6350.7|6349.7|641
1621346400000|2021-05-18 14:00:00|6351.7|6350.7|6348.2|6347.2|6352.5|6351.5|6342.5|6341.5|2290
1621346700000|2021-05-18 14:05:00|6348|6347|6349.7|6348.7|6353.2|6352.2|6346|6345|552
1621347000000|2021-05-18 14:10:00|6350.3|6349.3|6352.3|6351.3|6352.3|6351.3|6347.1|6346.1|402
1621347300000|2021-05-18 14:15:00|6352.1|6351.1|6352.6|6351.6|6355.8|6354.8|6350.6|6349.6|616
1621347600000|2021-05-18 14:20:00|6352.8|6351.8|6358.8|6357.8|6358.8|6357.8|6352.6|6351.6|11528
1621347900000|2021-05-18 14:25:00|6358.6|6357.6|6362.1|6361.1|6362.6|6361.6|6357.8|6356.8|500
1621348200000|2021-05-18 14:30:00|6361.8|6360.8|6364.1|6363.1|6365.1|6364.1|6361.3|6360.3|759
1621348500000|2021-05-18 14:35:00|6363.8|6362.8|6362.8|6361.8|6366.6|6365.6|6362.1|6361.1|354
1621348800000|2021-05-18 14:40:00|6363.1|6362.1|6359.1|6358.1|6364.8|6363.8|6358.3|6357.3|471
1621349100000|2021-05-18 14:45:00|6359.3|6358.3|6365.3|6364.3|6366.1|6365.1|6359.1|6358.1|361
1621349400000|2021-05-18 14:50:00|6365.6|6364.6|6359.1|6358.1|6367.6|6366.6|6358.3|6357.3|475
1621349700000|2021-05-18 14:55:00|6358.8|6357.8|6362.1|6361.1|6362.8|6361.8|6358.8|6357.8|2375
1621350000000|2021-05-18 15:00:00|6361.8|6360.8|6359.6|6358.6|6362.1|6361.1|6358.3|6357.3|597
1621350300000|2021-05-18 15:05:00|6359.3|6358.3|6358.8|6357.8|6360.6|6359.6|6358.3|6357.3|1329
1621350600000|2021-05-18 15:10:00|6358.6|6357.6|6363.1|6362.1|6364.1|6363.1|6358.6|6357.6|1274
1621350900000|2021-05-18 15:15:00|6362.8|6361.8|6364.1|6363.1|6364.6|6363.6|6361.8|6360.8|1279
1621351200000|2021-05-18 15:20:00|6363.8|6362.8|6369.1|6368.1|6369.1|6368.1|6363.6|6362.6|769
1621351500000|2021-05-18 15:25:00|6368.8|6367.8|6370.1|6369.1|6372.6|6371.6|6368.6|6367.6|1524
1621351800000|2021-05-18 15:30:00|6370.6|6368.6|6358.1|6356.1|6372.1|6370.1|6358.1|6356.1|4988
1621352100000|2021-05-18 15:35:00|6357.8|6355.8|6359.6|6357.6|6360.3|6358.3|6355.6|6353.6|4246
1621352400000|2021-05-18 15:40:00|6359.8|6357.8|6356.6|6354.6|6360.1|6358.1|6352.8|6350.8|3449
1621352700000|2021-05-18 15:45:00|6356.8|6354.8|6357.8|6355.8|6358.6|6356.6|6353.8|6351.8|348
1621353000000|2021-05-18 15:50:00|6357.6|6355.6|6353.8|6351.8|6358.1|6356.1|6353.1|6351.1|6024
1621353300000|2021-05-18 15:55:00|6354.6|6352.6|6354.8|6352.8|6356.6|6354.6|6353.8|6351.8|147
1621353600000|2021-05-18 16:00:00|6354.6|6352.6|6353.6|6351.6|6355.6|6353.6|6352.3|6350.3|324
1621353900000|2021-05-18 16:05:00|6353.3|6351.3|6351.6|6349.6|6353.6|6351.6|6351.1|6349.1|100
1621354200000|2021-05-18 16:10:00|6351.3|6349.3|6352.6|6350.6|6354.1|6352.1|6351.1|6349.1|83
1621354500000|2021-05-18 16:15:00|6352.3|6350.3|6350.1|6348.1|6352.3|6350.3|6349.6|6347.6|97
1621354800000|2021-05-18 16:20:00|6350.6|6348.6|6354.6|6352.6|6354.6|6352.6|6349.6|6347.6|109
1621355100000|2021-05-18 16:25:00|6354.3|6352.3|6355.3|6353.3|6355.6|6353.6|6352.6|6350.6|168
1621355400000|2021-05-18 16:30:00|6355.1|6353.1|6354.6|6352.6|6355.3|6353.3|6352.6|6350.6|60
1621355700000|2021-05-18 16:35:00|6354.8|6352.8|6354.6|6352.6|6354.8|6352.8|6353.3|6351.3|39
1621356000000|2021-05-18 16:40:00|6354.8|6352.8|6356.6|6354.6|6357.3|6355.3|6354.6|6352.6|59
1621356300000|2021-05-18 16:45:00|6356.3|6354.3|6356.6|6354.6|6357.1|6355.1|6356.1|6354.1|39
1621356600000|2021-05-18 16:50:00|6356.1|6354.1|6357.6|6355.6|6358.1|6356.1|6356.1|6354.1|41
1621356900000|2021-05-18 16:55:00|6357.8|6355.8|6353.8|6351.8|6357.8|6355.8|6353.1|6351.1|66
1621357200000|2021-05-18 17:00:00|6354.1|6352.1|6353.6|6351.6|6355.6|6353.6|6353.3|6351.3|34
1621357500000|2021-05-18 17:05:00|6353.3|6351.3|6353.3|6351.3|6353.6|6351.6|6350.3|6348.3|47
1621357800000|2021-05-18 17:10:00|6353.1|6351.1|6354.1|6352.1|6355.3|6353.3|6352.1|6350.1|22
1621358100000|2021-05-18 17:15:00|6353.8|6351.8|6354.8|6352.8|6355.1|6353.1|6352.6|6350.6|19
1621358400000|2021-05-18 17:20:00|6355.1|6353.1|6357.6|6355.6|6358.1|6356.1|6354.8|6352.8|29
1621358700000|2021-05-18 17:25:00|6357.3|6355.3|6360.3|6358.3|6360.3|6358.3|6357.1|6355.1|55
1621359000000|2021-05-18 17:30:00|6360.6|6358.6|6359.3|6357.3|6360.6|6358.6|6357.8|6355.8|40
1621359300000|2021-05-18 17:35:00|6359.1|6357.1|6358.1|6356.1|6359.6|6357.6|6357.1|6355.1|31
1621359600000|2021-05-18 17:40:00|6358.3|6356.3|6355.6|6353.6|6358.3|6356.3|6354.6|6352.6|17
1621359900000|2021-05-18 17:45:00|6355.8|6353.8|6354.6|6352.6|6358.1|6356.1|6354.3|6352.3|40
1621360200000|2021-05-18 17:50:00|6354.3|6352.3|6352.1|6350.1|6355.1|6353.1|6352.1|6350.1|1026
1621360500000|2021-05-18 17:55:00|6351.8|6349.8|6351.6|6349.6|6353.6|6351.6|6351.3|6349.3|16
1621360800000|2021-05-18 18:00:00|6351.8|6349.8|6350.8|6348.8|6352.6|6350.6|6349.6|6347.6|22
1621361100000|2021-05-18 18:05:00|6351.1|6349.1|6350.6|6348.6|6353.1|6351.1|6350.6|6348.6|15
1621361400000|2021-05-18 18:10:00|6350.3|6348.3|6352.8|6350.8|6353.1|6351.1|6350.1|6348.1|14
1621361700000|2021-05-18 18:15:00|6352.6|6350.6|6351.6|6349.6|6354.1|6352.1|6351.3|6349.3|12
1621362000000|2021-05-18 18:20:00|6351.8|6349.8|6348.6|6346.6|6353.1|6351.1|6347.8|6345.8|50
1621362300000|2021-05-18 18:25:00|6348.3|6346.3|6347.8|6345.8|6349.3|6347.3|6346.8|6344.8|27
1621362600000|2021-05-18 18:30:00|6347.6|6345.6|6342.8|6340.8|6348.3|6346.3|6342.6|6340.6|164
1621362900000|2021-05-18 18:35:00|6342.6|6340.6|6341.1|6339.1|6344.3|6342.3|6340.1|6338.1|136
1621363200000|2021-05-18 18:40:00|6341.3|6339.3|6339.8|6337.8|6342.8|6340.8|6338.1|6336.1|75
1621363500000|2021-05-18 18:45:00|6340.1|6338.1|6339.6|6337.6|6340.1|6338.1|6336.1|6334.1|104
1621363800000|2021-05-18 18:50:00|6339.3|6337.3|6341.1|6339.1|6342.1|6340.1|6338.6|6336.6|43
1621364100000|2021-05-18 18:55:00|6340.8|6338.8|6344.1|6342.1|6344.1|6342.1|6339.3|6337.3|78
1621364400000|2021-05-18 19:00:00|6343.8|6341.8|6345.1|6343.1|6345.1|6343.1|6341.6|6339.6|43
1621364700000|2021-05-18 19:05:00|6344.8|6342.8|6346.8|6344.8|6346.8|6344.8|6343.3|6341.3|46
1621365000000|2021-05-18 19:10:00|6347.1|6345.1|6344.3|6342.3|6347.8|6345.8|6343.6|6341.6|109
1621365300000|2021-05-18 19:15:00|6344.6|6342.6|6346.1|6344.1|6346.6|6344.6|6343.6|6341.6|28
1621365600000|2021-05-18 19:20:00|6346.3|6344.3|6345.3|6343.3|6347.1|6345.1|6344.8|6342.8|26
1621365900000|2021-05-18 19:25:00|6345.6|6343.6|6349.8|6347.8|6350.6|6348.6|6345.6|6343.6|241
1621366200000|2021-05-18 19:30:00|6350.1|6348.1|6351.8|6349.8|6352.1|6350.1|6348.8|6346.8|26
1621366500000|2021-05-18 19:35:00|6351.6|6349.6|6349.8|6347.8|6352.1|6350.1|6348.6|6346.6|33
1621366800000|2021-05-18 19:40:00|6350.1|6348.1|6352.1|6350.1|6352.3|6350.3|6348.8|6346.8|138
1621367100000|2021-05-18 19:45:00|6352.3|6350.3|6340.6|6338.6|6353.1|6351.1|6340.1|6338.1|232
1621367400000|2021-05-18 19:50:00|6340.8|6338.8|6330.8|6328.8|6340.8|6338.8|6329.8|6327.8|481
1621367700000|2021-05-18 19:55:00|6330.3|6328.3|6330.1|6328.1|6334.1|6332.1|6327.8|6325.8|480
1621368000000|2021-05-18 20:00:00|6332.1|6328|6333.5|6329.5|6334.4|6330.4|6329.1|6325.1|0
1621368300000|2021-05-18 20:05:00|6333.2|6329.2|6336.6|6332.6|6336.9|6332.9|6329.7|6325.7|0
1621368600000|2021-05-18 20:10:00|6336.7|6332.7|6333.1|6329.1|6337.3|6333.3|6332.4|6328.4|0
1621368900000|2021-05-18 20:15:00|6333.9|6329.9|6332.6|6328.6|6333.9|6329.9|6332.6|6328.6|0
1621369200000|2021-05-18 20:20:00|6332.8|6328.8|6332.2|6328.2|6333|6329|6331.8|6327.8|0
1621369500000|2021-05-18 20:25:00|6332.1|6328.1|6332.2|6328.2|6332.3|6328.3|6331.9|6327.9|0
1621369800000|2021-05-18 20:30:00|6332|6328|6326.6|6322.6|6333|6329|6325.5|6321.5|0
1621370100000|2021-05-18 20:35:00|6327|6323|6319.4|6315.4|6328|6324|6317.6|6313.6|0
1621370400000|2021-05-18 20:40:00|6319.1|6315.1|6322.8|6318.8|6323.4|6319.4|6318.8|6314.8|0
1621370700000|2021-05-18 20:45:00|6323.1|6319.1|6320.6|6316.6|6323.4|6319.4|6319.4|6315.4|0
1621371000000|2021-05-18 20:50:00|6320.9|6316.9|6320.4|6316.4|6322.7|6318.7|6319.2|6315.2|0
1621371300000|2021-05-18 20:55:00|6320.7|6316.7|6320.9|6316.9|6322.4|6318.4|6320.3|6316.3|0
1621371600000|2021-05-18 21:00:00|6321|6317|6321.6|6317.6|6321.6|6317.6|6320.9|6316.9|0
1621371900000|2021-05-18 21:05:00|6321.5|6317.5|6321.3|6317.3|6321.8|6317.8|6321.3|6317.3|0
1621372200000|2021-05-18 21:10:00|6321.2|6317.2|6321.4|6317.4|6321.6|6317.6|6321.2|6317.2|0
1621372500000|2021-05-18 21:15:00|6321.5|6317.5|6320.8|6316.8|6321.7|6317.7|6320.8|6316.8|0
1621372800000|2021-05-18 21:20:00|6321.2|6317.2|6321.1|6317.1|6321.5|6317.5|6320.8|6316.8|0
1621373100000|2021-05-18 21:25:00|6321.2|6317.2|6320.7|6316.7|6321.2|6317.2|6320.1|6316.1|0
1621373400000|2021-05-18 21:30:00|6320.4|6316.4|6320.4|6316.4|6320.6|6316.6|6319.8|6315.8|0
1621373700000|2021-05-18 21:35:00|6320.3|6316.3|6320.6|6316.6|6320.7|6316.7|6320.2|6316.2|0
1621374000000|2021-05-18 21:40:00|6320.7|6316.7|6320.8|6316.8|6321.1|6317.1|6320.7|6316.7|0
1621374300000|2021-05-18 21:45:00|6320.9|6316.9|6321.6|6317.6|6321.6|6317.6|6320.7|6316.7|0
1621374600000|2021-05-18 21:50:00|6321.7|6317.7|6321.4|6317.4|6321.9|6317.9|6321.4|6317.4|0
1621374900000|2021-05-18 21:55:00|6321.7|6317.7|6321.1|6317.1|6321.7|6317.7|6320.9|6316.9|0
1621375200000|2021-05-18 22:00:00|6320.9|6316.9|6325.5|6321.5|6325.5|6321.5|6320.5|6316.5|0
1621375500000|2021-05-18 22:05:00|6325.6|6321.6|6329.2|6325.2|6329.2|6325.2|6325.5|6321.5|0
1621375800000|2021-05-18 22:10:00|6329.5|6325.5|6329.3|6325.3|6331.7|6327.7|6328.9|6324.9|0
1621376100000|2021-05-18 22:15:00|6329.2|6325.2|6328.6|6324.6|6329.3|6325.3|6327.8|6323.8|0
1621376400000|2021-05-18 22:20:00|6328.7|6324.7|6329.4|6325.4|6330.1|6326.1|6327.4|6323.4|0
1621376700000|2021-05-18 22:25:00|6329.3|6325.3|6329.2|6325.2|6330|6326|6328.3|6324.3|0
1621377000000|2021-05-18 22:30:00|6329.3|6325.3|6331.5|6327.5|6331.9|6327.9|6329.3|6325.3|0
1621377300000|2021-05-18 22:35:00|6331.2|6327.2|6331.9|6327.9|6332.7|6328.7|6331.2|6327.2|0
1621377600000|2021-05-18 22:40:00|6332|6328|6332.8|6328.8|6333.3|6329.3|6331.6|6327.6|0
1621377900000|2021-05-18 22:45:00|6332.9|6328.9|6331.5|6327.5|6333.6|6329.6|6330.7|6326.7|0
1621378200000|2021-05-18 22:50:00|6331.4|6327.4|6330.4|6326.4|6331.5|6327.5|6329.7|6325.7|0
1621378500000|2021-05-18 22:55:00|6330.5|6326.5|6328.3|6324.3|6330.7|6326.7|6328|6324|0
1621378800000|2021-05-18 23:00:00|6328.5|6324.5|6330.7|6326.7|6330.7|6326.7|6328.3|6324.3|0
1621379100000|2021-05-18 23:05:00|6330.6|6326.6|6334.2|6330.2|6334.6|6330.6|6330.4|6326.4|0
1621379400000|2021-05-18 23:10:00|6334.3|6330.3|6334|6330|6335.8|6331.8|6333.5|6329.5|0
1621379700000|2021-05-18 23:15:00|6333.5|6330.5|6332.7|6329.7|6333.5|6330.5|6332.7|6329.7|0
1621380000000|2021-05-18 23:20:00|6332.6|6329.6|6334|6331|6334|6331|6332.6|6329.6|0
1621380300000|2021-05-18 23:25:00|6333.7|6330.7|6333|6330|6333.7|6330.7|6332|6329|0
1621380600000|2021-05-18 23:30:00|6333.2|6330.2|6330.5|6327.5|6333.2|6330.2|6330.5|6327.5|0
1621380900000|2021-05-18 23:35:00|6330.3|6327.3|6326.8|6323.8|6330.3|6327.3|6325.7|6322.7|0
1621381200000|2021-05-18 23:40:00|6327|6324|6324.3|6321.3|6328.1|6325.1|6324|6321|0
1621381500000|2021-05-18 23:45:00|6324.4|6321.4|6321.6|6318.6|6325.2|6322.2|6321.3|6318.3|0
1621381800000|2021-05-18 23:50:00|6321.8|6318.8|6322|6319|6322.2|6319.2|6320.2|6317.2|0
1621382100000|2021-05-18 23:55:00|6321.9|6318.9|6316.1|6313.1|6321.9|6318.9|6316.1|6313.1|0
1621382400000|2021-05-19 00:00:00|6316.2|6313.2|6313.6|6310.6|6319.2|6316.2|6313.3|6310.3|0
1621382700000|2021-05-19 00:05:00|6313.4|6310.4|6315.3|6312.3|6315.7|6312.7|6310.1|6307.1|0
1621383000000|2021-05-19 00:10:00|6315.4|6312.4|6320.1|6317.1|6320.8|6317.8|6315.3|6312.3|0
1621383300000|2021-05-19 00:15:00|6319.8|6316.8|6315.2|6312.2|6319.8|6316.8|6311|6308|0
1621383600000|2021-05-19 00:20:00|6315.3|6312.3|6321.3|6318.3|6324.3|6321.3|6315|6312|0
1621383900000|2021-05-19 00:25:00|6321.4|6318.4|6327.3|6324.3|6327.3|6324.3|6321.4|6318.4|0
1621384200000|2021-05-19 00:30:00|6327.4|6324.4|6324.6|6321.6|6328.2|6325.2|6323.1|6320.1|0
1621384500000|2021-05-19 00:35:00|6324.5|6321.5|6323|6320|6324.5|6321.5|6318.6|6315.6|0
1621384800000|2021-05-19 00:40:00|6323.1|6320.1|6327.4|6324.4|6327.5|6324.5|6323|6320|0
1621385100000|2021-05-19 00:45:00|6326.9|6323.9|6329.3|6326.3|6330.7|6327.7|6326|6323|0
1621385400000|2021-05-19 00:50:00|6329.4|6326.4|6329.2|6326.2|6330.8|6327.8|6329.2|6326.2|0
1621385700000|2021-05-19 00:55:00|6330.6|6327.6|6326.2|6323.2|6330.6|6327.6|6324.6|6321.6|0
1621386000000|2021-05-19 01:00:00|6326.1|6323.1|6330.9|6327.9|6332.3|6329.3|6321.6|6318.6|0
1621386300000|2021-05-19 01:05:00|6331.4|6328.4|6337.3|6334.3|6338.5|6335.5|6330.8|6327.8|0
1621386600000|2021-05-19 01:10:00|6337.8|6334.8|6334|6331|6337.8|6334.8|6334|6331|0
1621386900000|2021-05-19 01:15:00|6334.1|6331.1|6329.5|6326.5|6334.1|6331.1|6329.5|6326.5|0
1621387200000|2021-05-19 01:20:00|6329.6|6326.6|6324.8|6321.8|6329.6|6326.6|6323.1|6320.1|0
1621387500000|2021-05-19 01:25:00|6324.2|6321.2|6325.2|6322.2|6326.7|6323.7|6323.4|6320.4|0
1621387800000|2021-05-19 01:30:00|6325.1|6322.1|6323.6|6320.6|6326.8|6323.8|6323.6|6320.6|0
1621388100000|2021-05-19 01:35:00|6323.7|6320.7|6322.2|6319.2|6325.2|6322.2|6320.6|6317.6|0
1621388400000|2021-05-19 01:40:00|6321.6|6318.6|6320.7|6317.7|6323.7|6320.7|6319.2|6316.2|0
1621388700000|2021-05-19 01:45:00|6320.6|6317.6|6322|6319|6322|6319|6317.5|6314.5|0
1621389000000|2021-05-19 01:50:00|6321.9|6318.9|6318.9|6315.9|6321.9|6318.9|6317.4|6314.4|0
1621389300000|2021-05-19 01:55:00|6319|6316|6320.6|6317.6|6322.1|6319.1|6318.9|6315.9|0
1621389600000|2021-05-19 02:00:00|6320.5|6317.5|6314.2|6311.2|6320.5|6317.5|6314.1|6311.1|0
1621389900000|2021-05-19 02:05:00|6314.1|6311.1|6314.2|6311.2|6315.8|6312.8|6312.7|6309.7|0
1621390200000|2021-05-19 02:10:00|6313.6|6310.6|6312.5|6309.5|6314.1|6311.1|6312.5|6309.5|0
1621390500000|2021-05-19 02:15:00|6312.6|6309.6|6311.3|6308.3|6312.8|6309.8|6311.1|6308.1|0
1621390800000|2021-05-19 02:20:00|6311.8|6308.8|6315.7|6312.7|6315.8|6312.8|6311.8|6308.8|0
1621391100000|2021-05-19 02:25:00|6315.6|6312.6|6315.8|6312.8|6317.2|6314.2|6314.2|6311.2|0
1621391400000|2021-05-19 02:30:00|6317.2|6314.2|6315.8|6312.8|6317.3|6314.3|6314.2|6311.2|0
1621391700000|2021-05-19 02:35:00|6315.9|6312.9|6315.9|6312.9|6317.4|6314.4|6315.9|6312.9|0
1621392000000|2021-05-19 02:40:00|6315.8|6312.8|6316|6313|6316|6313|6314.3|6311.3|0
1621392300000|2021-05-19 02:45:00|6316.1|6313.1|6312.7|6309.7|6317.5|6314.5|6312.6|6309.6|0
1621392600000|2021-05-19 02:50:00|6312.8|6309.8|6309.3|6306.3|6312.8|6309.8|6307.6|6304.6|0
1621392900000|2021-05-19 02:55:00|6309.2|6306.2|6309.4|6306.4|6311|6308|6309.2|6306.2|0
1621393200000|2021-05-19 03:00:00|6309.2|6306.2|6309.5|6306.5|6311|6308|6307.8|6304.8|0
1621393500000|2021-05-19 03:05:00|6309.4|6306.4|6311.9|6308.9|6311.9|6308.9|6309.4|6306.4|0
1621393800000|2021-05-19 03:10:00|6312.5|6309.5|6309.8|6306.8|6313.3|6310.3|6309.8|6306.8|0
1621394100000|2021-05-19 03:15:00|6309.2|6306.2|6311.3|6308.3|6311.3|6308.3|6308.1|6305.1|0
1621394400000|2021-05-19 03:20:00|6311.4|6308.4|6311.5|6308.5|6313.2|6310.2|6309.8|6306.8|0
1621394700000|2021-05-19 03:25:00|6311.6|6308.6|6311.5|6308.5|6313.1|6310.1|6310.8|6307.8|0
1621395000000|2021-05-19 03:30:00|6311.6|6308.6|6314.4|6311.4|6314.4|6311.4|6311.5|6308.5|0
1621395300000|2021-05-19 03:35:00|6314.3|6311.3|6314.4|6311.4|6314.5|6311.5|6312.9|6309.9|0
1621395600000|2021-05-19 03:40:00|6314.3|6311.3|6311.5|6308.5|6314.4|6311.4|6311.4|6308.4|0
1621395900000|2021-05-19 03:45:00|6311.6|6308.6|6313|6310|6314.5|6311.5|6311.6|6308.6|0
1621396200000|2021-05-19 03:50:00|6313.1|6310.1|6314.6|6311.6|6314.6|6311.6|6313|6310|0
1621396500000|2021-05-19 03:55:00|6314.5|6311.5|6313.1|6310.1|6315.4|6312.4|6313.1|6310.1|0
1621396800000|2021-05-19 04:00:00|6313|6310|6314.7|6311.7|6316.2|6313.2|6311.6|6308.6|0
1621397100000|2021-05-19 04:05:00|6314.6|6311.6|6315|6312|6315|6312|6313.2|6310.2|0
1621397400000|2021-05-19 04:10:00|6314.9|6311.9|6315|6312|6315|6312|6313.5|6310.5|0
1621397700000|2021-05-19 04:15:00|6314.9|6311.9|6311.9|6308.9|6315.1|6312.1|6311.9|6308.9|0
1621398000000|2021-05-19 04:20:00|6311.8|6308.8|6311.9|6308.9|6313.4|6310.4|6311.8|6308.8|0
1621398300000|2021-05-19 04:25:00|6311.8|6308.8|6312.5|6309.5|6312.5|6309.5|6311.8|6308.8|0
1621398600000|2021-05-19 04:30:00|6313.4|6310.4|6311.9|6308.9|6313.4|6310.4|6311.8|6308.8|0
1621398900000|2021-05-19 04:35:00|6312|6309|6310.1|6307.1|6313.3|6310.3|6310.1|6307.1|0
1621399200000|2021-05-19 04:40:00|6310|6307|6306.5|6303.5|6310|6307|6305|6302|0
1621399500000|2021-05-19 04:45:00|6306.6|6303.6|6303.3|6300.3|6306.6|6303.6|6303.1|6300.1|0
1621399800000|2021-05-19 04:50:00|6303.2|6300.2|6304.9|6301.9|6304.9|6301.9|6301.7|6298.7|0
1621400100000|2021-05-19 04:55:00|6305|6302|6306.7|6303.7|6306.7|6303.7|6304.9|6301.9|0
1621400400000|2021-05-19 05:00:00|6306.6|6303.6|6308.2|6305.2|6309.7|6306.7|6306.6|6303.6|0
1621400700000|2021-05-19 05:05:00|6308.1|6305.1|6308.2|6305.2|6308.3|6305.3|6308|6305|0
1621401000000|2021-05-19 05:10:00|6308.3|6305.3|6305|6302|6308.3|6305.3|6304.9|6301.9|0
1621401300000|2021-05-19 05:15:00|6304.9|6301.9|6308.2|6305.2|6308.2|6305.2|6304.9|6301.9|0
1621401600000|2021-05-19 05:20:00|6308.3|6305.3|6308.5|6305.5|6310|6307|6308.2|6305.2|0
1621401900000|2021-05-19 05:25:00|6308.4|6305.4|6305.5|6302.5|6308.5|6305.5|6305.5|6302.5|0
1621402200000|2021-05-19 05:30:00|6305.4|6302.4|6305.8|6302.8|6307.2|6304.2|6304.3|6301.3|0
1621402500000|2021-05-19 05:35:00|6305.7|6302.7|6309.1|6306.1|6309.1|6306.1|6304.3|6301.3|0
1621402800000|2021-05-19 05:40:00|6309|6306|6307.8|6304.8|6310.6|6307.6|6306.1|6303.1|0
1621403100000|2021-05-19 05:45:00|6307.9|6304.9|6306.5|6303.5|6309.4|6306.4|6306.3|6303.3|0
1621403400000|2021-05-19 05:50:00|6306.4|6303.4|6306|6303|6307|6304|6305|6302|0
1621403700000|2021-05-19 05:55:00|6306.1|6303.1|6306.6|6303.6|6308.5|6305.5|6304.2|6301.2|0
1621404000000|2021-05-19 06:00:00|6306.5|6303.5|6307.8|6305.8|6314.8|6312.8|6303.1|6301.1|597
1621404300000|2021-05-19 06:05:00|6307.6|6305.6|6303.8|6301.8|6308.3|6306.3|6300.8|6298.8|205
1621404600000|2021-05-19 06:10:00|6303.6|6301.6|6299.8|6297.8|6303.6|6301.6|6298.1|6296.1|112
1621404900000|2021-05-19 06:15:00|6300.1|6298.1|6301.3|6299.3|6302.1|6300.1|6299.1|6297.1|68
1621405200000|2021-05-19 06:20:00|6301.8|6299.8|6305.8|6303.8|6306.8|6304.8|6300.6|6298.6|161
1621405500000|2021-05-19 06:25:00|6305.6|6303.6|6300.8|6298.8|6305.6|6303.6|6300.6|6298.6|108
1621405800000|2021-05-19 06:30:00|6301.3|6299.3|6302.8|6300.8|6304.6|6302.6|6301.1|6299.1|71
1621406100000|2021-05-19 06:35:00|6302.6|6300.6|6302.3|6300.3|6303.1|6301.1|6298.1|6296.1|121
1621406400000|2021-05-19 06:40:00|6302.6|6300.6|6315.6|6313.6|6316.8|6314.8|6301.6|6299.6|236
1621406700000|2021-05-19 06:45:00|6315.8|6313.8|6319.8|6317.8|6320.8|6318.8|6314.3|6312.3|237
1621407000000|2021-05-19 06:50:00|6320.1|6318.1|6317.6|6315.6|6320.3|6318.3|6316.1|6314.1|152
1621407300000|2021-05-19 06:55:00|6317.8|6315.8|6307.1|6305.1|6317.8|6315.8|6304.3|6302.3|608
1621407600000|2021-05-19 07:00:00|6306.6|6305.6|6285.6|6284.6|6306.6|6305.6|6284.8|6283.8|3005
1621407900000|2021-05-19 07:05:00|6286.1|6285.1|6286.8|6285.8|6291.3|6290.3|6272.6|6271.6|1766
1621408200000|2021-05-19 07:10:00|6286.6|6285.6|6297.3|6296.3|6300.1|6299.1|6283.3|6282.3|11412
1621408500000|2021-05-19 07:15:00|6297.6|6296.6|6308.8|6307.8|6309.8|6308.8|6284.1|6283.1|1618
1621408800000|2021-05-19 07:20:00|6308.3|6307.3|6297.8|6296.8|6308.3|6307.3|6291.3|6290.3|1973
1621409100000|2021-05-19 07:25:00|6298.3|6297.3|6294.8|6293.8|6298.8|6297.8|6290.3|6289.3|982
1621409400000|2021-05-19 07:30:00|6294.6|6293.6|6293.8|6292.8|6296.3|6295.3|6289.6|6288.6|1465
1621409700000|2021-05-19 07:35:00|6294.1|6293.1|6298.3|6297.3|6301.1|6300.1|6289.8|6288.8|3751
1621410000000|2021-05-19 07:40:00|6297.5|6296.5|6303.5|6302.5|6303.5|6302.5|6291.5|6290.5|607
1621410300000|2021-05-19 07:45:00|6304|6303|6304|6303|6305|6304|6298|6297|974
1621410600000|2021-05-19 07:50:00|6304.3|6303.3|6288.5|6287.5|6305.3|6304.3|6286.8|6285.8|573
1621410900000|2021-05-19 07:55:00|6288.8|6287.8|6293|6292|6293|6292|6285.3|6284.3|668
1621411200000|2021-05-19 08:00:00|6293.3|6292.3|6297.3|6296.3|6298|6297|6286.3|6285.3|3624
1621411500000|2021-05-19 08:05:00|6297.5|6296.5|6294.5|6293.5|6302.5|6301.5|6293|6292|562
1621411800000|2021-05-19 08:10:00|6294.3|6293.3|6285.5|6284.5|6299.8|6298.8|6284|6283|1406
1621412100000|2021-05-19 08:15:00|6285.3|6284.3|6281.5|6280.5|6286.8|6285.8|6279.5|6278.5|4422
1621412400000|2021-05-19 08:20:00|6281.3|6280.3|6279|6278|6283|6282|6276.8|6275.8|1023
1621412700000|2021-05-19 08:25:00|6279.3|6278.3|6278|6277|6280.5|6279.5|6274.8|6273.8|3184
1621413000000|2021-05-19 08:30:00|6277.8|6276.8|6277.3|6276.3|6280.5|6279.5|6275.8|6274.8|534
1621413300000|2021-05-19 08:35:00|6277|6276|6282|6281|6282.5|6281.5|6274.8|6273.8|384
1621413600000|2021-05-19 08:40:00|6281.8|6280.8|6279.8|6278.8|6284.3|6283.3|6278.8|6277.8|445
1621413900000|2021-05-19 08:45:00|6279.5|6278.5|6277|6276|6281|6280|6273.5|6272.5|3729
1621414200000|2021-05-19 08:50:00|6276.8|6275.8|6274.3|6273.3|6277.3|6276.3|6268.5|6267.5|733
1621414500000|2021-05-19 08:55:00|6273.5|6272.5|6275.8|6274.8|6277.8|6276.8|6273.3|6272.3|423
1621414800000|2021-05-19 09:00:00|6276.3|6275.3|6290.3|6289.3|6291|6290|6275.8|6274.8|1118
1621415100000|2021-05-19 09:05:00|6289.8|6288.8|6287.8|6286.8|6291|6290|6287.3|6286.3|405
1621415400000|2021-05-19 09:10:00|6288|6287|6292|6291|6292|6291|6287.8|6286.8|414
1621415700000|2021-05-19 09:15:00|6292.3|6291.3|6299.5|6298.5|6299.8|6298.8|6290.3|6289.3|504
1621416000000|2021-05-19 09:20:00|6299.3|6298.3|6302.3|6301.3|6306.8|6305.8|6298.3|6297.3|2121
1621416300000|2021-05-19 09:25:00|6302.5|6301.5|6302|6301|6307.5|6306.5|6301.3|6300.3|683
1621416600000|2021-05-19 09:30:00|6301.8|6300.8|6301.3|6300.3|6304.5|6303.5|6299.8|6298.8|225
1621416900000|2021-05-19 09:35:00|6301.5|6300.5|6310|6309|6310.8|6309.8|6300.8|6299.8|496
1621417200000|2021-05-19 09:40:00|6310.3|6309.3|6302.3|6301.3|6311.5|6310.5|6301.8|6300.8|610
1621417500000|2021-05-19 09:45:00|6302|6301|6297.3|6296.3|6303.5|6302.5|6293.3|6292.3|752
1621417800000|2021-05-19 09:50:00|6297.5|6296.5|6295.3|6294.3|6299.8|6298.8|6295.3|6294.3|1050
1621418100000|2021-05-19 09:55:00|6295|6294|6291.3|6290.3|6296|6295|6290.5|6289.5|287
1621418400000|2021-05-19 10:00:00|6291.5|6290.5|6294|6293|6295.5|6294.5|6290.3|6289.3|215
1621418700000|2021-05-19 10:05:00|6293.8|6292.8|6288.8|6287.8|6294.5|6293.5|6288|6287|241
1621419000000|2021-05-19 10:10:00|6289|6288|6287.8|6286.8|6291|6290|6287.5|6286.5|411
1621419300000|2021-05-19 10:15:00|6287.5|6286.5|6289.3|6288.3|6291|6290|6286.3|6285.3|254
1621419600000|2021-05-19 10:20:00|6289.5|6288.5|6291.3|6290.3|6291.3|6290.3|6287.5|6286.5|263
1621419900000|2021-05-19 10:25:00|6291|6290|6288|6287|6291|6290|6286.3|6285.3|312
1621420200000|2021-05-19 10:30:00|6287.8|6286.8|6282.8|6281.8|6288|6287|6282.8|6281.8|335
1621420500000|2021-05-19 10:35:00|6283|6282|6284.3|6283.3|6286.3|6285.3|6282.8|6281.8|286
1621420800000|2021-05-19 10:40:00|6284.8|6283.8|6285.5|6284.5|6286.3|6285.3|6283|6282|137
1621421100000|2021-05-19 10:45:00|6285.3|6284.3|6286.5|6285.5|6288.3|6287.3|6284.8|6283.8|264
1621421400000|2021-05-19 10:50:00|6286.8|6285.8|6289.8|6288.8|6290.3|6289.3|6286.3|6285.3|393
1621421700000|2021-05-19 10:55:00|6289.5|6288.5|6290.3|6289.3|6291|6290|6287.8|6286.8|141
1621422000000|2021-05-19 11:00:00|6289.5|6288.5|6284.8|6283.8|6289.8|6288.8|6284.5|6283.5|450
1621422300000|2021-05-19 11:05:00|6285|6284|6282.3|6281.3|6286.3|6285.3|6280|6279|1758
1621422600000|2021-05-19 11:10:00|6282.5|6281.5|6283.5|6282.5|6284|6283|6280.8|6279.8|1690
1621422900000|2021-05-19 11:15:00|6283.3|6282.3|6271.5|6270.5|6283.5|6282.5|6271|6270|395
1621423200000|2021-05-19 11:20:00|6271.8|6270.8|6271.5|6270.5|6273.8|6272.8|6270.8|6269.8|259
1621423500000|2021-05-19 11:25:00|6271.8|6270.8|6270.3|6269.3|6273.5|6272.5|6266.3|6265.3|331
1621423800000|2021-05-19 11:30:00|6269.8|6268.8|6260.5|6259.5|6270|6269|6259.8|6258.8|3809
1621424100000|2021-05-19 11:35:00|6260.8|6259.8|6259.5|6258.5|6261|6260|6257.8|6256.8|595
1621424400000|2021-05-19 11:40:00|6260.5|6259.5|6253.8|6252.8|6260.8|6259.8|6253.8|6252.8|593
1621424700000|2021-05-19 11:45:00|6253.5|6252.5|6260|6259|6260.5|6259.5|6252.8|6251.8|907
1621425000000|2021-05-19 11:50:00|6260.3|6259.3|6250.8|6249.8|6260.3|6259.3|6249.3|6248.3|426
1621425300000|2021-05-19 11:55:00|6251|6250|6249.5|6248.5|6252.5|6251.5|6248.3|6247.3|281
1621425600000|2021-05-19 12:00:00|6249.3|6248.3|6255.5|6254.5|6256.5|6255.5|6247.8|6246.8|1276
1621425900000|2021-05-19 12:05:00|6255.3|6254.3|6260.5|6259.5|6261.8|6260.8|6254.3|6253.3|883
1621426200000|2021-05-19 12:10:00|6260.3|6259.3|6256|6255|6260.3|6259.3|6255.3|6254.3|575
1621426500000|2021-05-19 12:15:00|6255.8|6254.8|6260.3|6259.3|6261.3|6260.3|6255.3|6254.3|7506
1621426800000|2021-05-19 12:20:00|6260.5|6259.5|6256.3|6255.3|6261.5|6260.5|6256|6255|624
1621427100000|2021-05-19 12:25:00|6256.5|6255.5|6256.5|6255.5|6259|6258|6255.5|6254.5|271
1621427400000|2021-05-19 12:30:00|6256.8|6255.8|6249.5|6248.5|6258|6257|6248.8|6247.8|467
1621427700000|2021-05-19 12:35:00|6249.8|6248.8|6247.3|6246.3|6251.8|6250.8|6245.8|6244.8|845
1621428000000|2021-05-19 12:40:00|6247.5|6246.5|6242.5|6241.5|6248.8|6247.8|6242.3|6241.3|472
1621428300000|2021-05-19 12:45:00|6242.8|6241.8|6243|6242|6245|6244|6241.3|6240.3|422
1621428600000|2021-05-19 12:50:00|6242.8|6241.8|6236|6235|6243.5|6242.5|6235.8|6234.8|702
1621428900000|2021-05-19 12:55:00|6236.3|6235.3|6227.8|6226.8|6236.5|6235.5|6226.8|6225.8|916
1621429200000|2021-05-19 13:00:00|6227.3|6226.3|6227.8|6226.8|6229.3|6228.3|6226|6225|911
1621429500000|2021-05-19 13:05:00|6228|6227|6232|6231|6234.3|6233.3|6227.8|6226.8|1115
1621429800000|2021-05-19 13:10:00|6231.8|6230.8|6226.5|6225.5|6231.8|6230.8|6224.5|6223.5|552
1621430100000|2021-05-19 13:15:00|6226.8|6225.8|6231.5|6230.5|6234|6233|6225.5|6224.5|779
1621430400000|2021-05-19 13:20:00|6231.8|6230.8|6233|6232|6233|6232|6228.5|6227.5|1346
1621430700000|2021-05-19 13:25:00|6232.8|6231.8|6231.3|6230.3|6234.3|6233.3|6229.8|6228.8|699
1621431000000|2021-05-19 13:30:00|6231.5|6230.5|6238.5|6237.5|6238.8|6237.8|6223.5|6222.5|1375
1621431300000|2021-05-19 13:35:00|6239|6238|6224.3|6223.3|6239|6238|6221|6220|1154
1621431600000|2021-05-19 13:40:00|6224|6223|6226.8|6225.8|6227.5|6226.5|6215.5|6214.5|4416
1621431900000|2021-05-19 13:45:00|6226.5|6225.5|6222.8|6221.8|6229|6228|6216.3|6215.3|741
1621432200000|2021-05-19 13:50:00|6222.5|6221.5|6228|6227|6230.5|6229.5|6219.8|6218.8|2111
1621432500000|2021-05-19 13:55:00|6227.5|6226.5|6227.5|6226.5|6233|6232|6222.5|6221.5|1334
1621432800000|2021-05-19 14:00:00|6226.8|6225.8|6209|6208|6228.3|6227.3|6206.8|6205.8|1494
1621433100000|2021-05-19 14:05:00|6208.5|6207.5|6208.8|6207.8|6215|6214|6207.3|6206.3|1374
1621433400000|2021-05-19 14:10:00|6209|6208|6204.8|6203.8|6209.8|6208.8|6201.8|6200.8|1334
1621433700000|2021-05-19 14:15:00|6204.5|6203.5|6209.8|6208.8|6212.8|6211.8|6192.5|6191.5|2378
1621434000000|2021-05-19 14:20:00|6210|6209|6214|6213|6220.3|6219.3|6206.3|6205.3|2682
1621434300000|2021-05-19 14:25:00|6213.8|6212.8|6238.3|6237.3|6238.8|6237.8|6213.3|6212.3|1745
1621434600000|2021-05-19 14:30:00|6238|6237|6237|6236|6238.5|6237.5|6229.3|6228.3|1288
1621434900000|2021-05-19 14:35:00|6236.8|6235.8|6225.5|6224.5|6240.8|6239.8|6225.3|6224.3|1905
1621435200000|2021-05-19 14:40:00|6225.3|6224.3|6237.8|6236.8|6239|6238|6219.5|6218.5|1122
1621435500000|2021-05-19 14:45:00|6238|6237|6238|6237|6239|6238|6232.5|6231.5|762
1621435800000|2021-05-19 14:50:00|6237.8|6236.8|6247|6246|6247.8|6246.8|6236.8|6235.8|863
1621436100000|2021-05-19 14:55:00|6247.3|6246.3|6250|6249|6254|6253|6245.8|6244.8|1710
1621436400000|2021-05-19 15:00:00|6250.3|6249.3|6251|6250|6255|6254|6248.8|6247.8|719
1621436700000|2021-05-19 15:05:00|6251.3|6250.3|6264|6263|6265.8|6264.8|6251|6250|1271
1621437000000|2021-05-19 15:10:00|6263.8|6262.8|6267.5|6266.5|6269.3|6268.3|6261.8|6260.8|772
1621437300000|2021-05-19 15:15:00|6267.3|6266.3|6262|6261|6270.3|6269.3|6261.8|6260.8|891
1621437600000|2021-05-19 15:20:00|6262.8|6261.8|6269.5|6268.5|6272|6271|6261.5|6260.5|1517
1621437900000|2021-05-19 15:25:00|6269.3|6268.3|6261.5|6260.5|6270.8|6269.8|6261.3|6260.3|3301
1621438200000|2021-05-19 15:30:00|6261.3|6259.3|6261|6259|6266.3|6264.3|6255.5|6253.5|3759
1621438500000|2021-05-19 15:35:00|6261.8|6259.8|6262.8|6260.8|6263.8|6261.8|6258.3|6256.3|2950
1621438800000|2021-05-19 15:40:00|6263|6261|6257.3|6255.3|6264.3|6262.3|6254.3|6252.3|843
1621439100000|2021-05-19 15:45:00|6257.5|6255.5|6260|6258|6260|6258|6255|6253|590
1621439400000|2021-05-19 15:50:00|6260.5|6258.5|6262|6260|6266.3|6264.3|6257.5|6255.5|234
1621439700000|2021-05-19 15:55:00|6262.3|6260.3|6271|6269|6271|6269|6262.3|6260.3|2063
1621440000000|2021-05-19 16:00:00|6270.8|6268.8|6267.8|6265.8|6270.8|6268.8|6264.5|6262.5|4980
1621440300000|2021-05-19 16:05:00|6268|6266|6268.3|6266.3|6272|6270|6266.8|6264.8|202
1621440600000|2021-05-19 16:10:00|6268|6266|6271.5|6269.5|6272|6270|6268|6266|108
1621440900000|2021-05-19 16:15:00|6271.3|6269.3|6275.3|6273.3|6275.5|6273.5|6270.8|6268.8|121
1621441200000|2021-05-19 16:20:00|6275|6273|6276.8|6274.8|6277.8|6275.8|6270.8|6268.8|844
1621441500000|2021-05-19 16:25:00|6277|6275|6275|6273|6277|6275|6274.3|6272.3|136
1621441800000|2021-05-19 16:30:00|6275.3|6273.3|6274.3|6272.3|6276.8|6274.8|6274|6272|116
1621442100000|2021-05-19 16:35:00|6274.5|6272.5|6275.3|6273.3|6276.8|6274.8|6272.3|6270.3|685
1621442400000|2021-05-19 16:40:00|6275.5|6273.5|6275.5|6273.5|6278.8|6276.8|6274.3|6272.3|142
1621442700000|2021-05-19 16:45:00|6275.3|6273.3|6274.5|6272.5|6277.3|6275.3|6273.5|6271.5|98
1621443000000|2021-05-19 16:50:00|6274.8|6272.8|6276.3|6274.3|6277|6275|6273.5|6271.5|1491
1621443300000|2021-05-19 16:55:00|6276.5|6274.5|6277.8|6275.8|6279|6277|6276|6274|58
1621443600000|2021-05-19 17:00:00|6278|6276|6281|6279|6281.5|6279.5|6277.5|6275.5|103
1621443900000|2021-05-19 17:05:00|6280.8|6278.8|6285.5|6283.5|6287.3|6285.3|6279.8|6277.8|178
1621444200000|2021-05-19 17:10:00|6285.3|6283.3|6288.3|6286.3|6289.3|6287.3|6285|6283|123
1621444500000|2021-05-19 17:15:00|6288.5|6286.5|6288.8|6286.8|6289.8|6287.8|6287|6285|131
1621444800000|2021-05-19 17:20:00|6289|6287|6283.3|6281.3|6289.3|6287.3|6283.3|6281.3|92
1621445100000|2021-05-19 17:25:00|6283|6281|6282.5|6280.5|6283.8|6281.8|6279.8|6277.8|828
1621445400000|2021-05-19 17:30:00|6282.8|6280.8|6278|6276|6283.3|6281.3|6277.8|6275.8|66
1621445700000|2021-05-19 17:35:00|6277.8|6275.8|6276|6274|6278.3|6276.3|6271.8|6269.8|156
1621446000000|2021-05-19 17:40:00|6276.3|6274.3|6275.3|6273.3|6276.3|6274.3|6273.5|6271.5|30
1621446300000|2021-05-19 17:45:00|6275|6273|6279.8|6277.8|6279.8|6277.8|6274.5|6272.5|75
1621446600000|2021-05-19 17:50:00|6279.5|6277.5|6281|6279|6281.3|6279.3|6278.3|6276.3|97
1621446900000|2021-05-19 17:55:00|6280.8|6278.8|6277|6275|6282.3|6280.3|6276.8|6274.8|89
1621447200000|2021-05-19 18:00:00|6277.3|6275.3|6272|6270|6285|6283|6268.3|6266.3|309
1621447500000|2021-05-19 18:05:00|6272.5|6270.5|6271.8|6269.8|6273.3|6271.3|6263.8|6261.8|267
1621447800000|2021-05-19 18:10:00|6271|6269|6266.5|6264.5|6273.3|6271.3|6265.5|6263.5|119
1621448100000|2021-05-19 18:15:00|6266.3|6264.3|6265.3|6263.3|6266.8|6264.8|6260.5|6258.5|191
1621448400000|2021-05-19 18:20:00|6265.5|6263.5|6283.5|6281.5|6286.5|6284.5|6265.3|6263.3|343
1621448700000|2021-05-19 18:25:00|6283.3|6281.3|6283.5|6281.5|6284.5|6282.5|6279|6277|156
1621449000000|2021-05-19 18:30:00|6283.3|6281.3|6279|6277|6287.5|6285.5|6277.8|6275.8|260
1621449300000|2021-05-19 18:35:00|6279.3|6277.3|6270.3|6268.3|6280.8|6278.8|6269.8|6267.8|154
1621449600000|2021-05-19 18:40:00|6270.5|6268.5|6265.5|6263.5|6271.5|6269.5|6264|6262|114
1621449900000|2021-05-19 18:45:00|6265.3|6263.3|6264|6262|6267|6265|6261|6259|108
1621450200000|2021-05-19 18:50:00|6263.8|6261.8|6264|6262|6264.8|6262.8|6260.5|6258.5|91
1621450500000|2021-05-19 18:55:00|6264.3|6262.3|6263.5|6261.5|6270.3|6268.3|6261.5|6259.5|166
1621450800000|2021-05-19 19:00:00|6263.8|6261.8|6262.5|6260.5|6264.3|6262.3|6258.5|6256.5|189
1621451100000|2021-05-19 19:05:00|6262.8|6260.8|6267.5|6265.5|6268.3|6266.3|6261.5|6259.5|144
1621451400000|2021-05-19 19:10:00|6267.3|6265.3|6269|6267|6273|6271|6266.3|6264.3|106
1621451700000|2021-05-19 19:15:00|6268.8|6266.8|6272|6270|6272.5|6270.5|6268.5|6266.5|73
1621452000000|2021-05-19 19:20:00|6271.8|6269.8|6275.3|6273.3|6277.5|6275.5|6269|6267|79
1621452300000|2021-05-19 19:25:00|6275|6273|6278.8|6276.8|6279.8|6277.8|6273|6271|97
1621452600000|2021-05-19 19:30:00|6279|6277|6275.8|6273.8|6279.3|6277.3|6272.5|6270.5|87
1621452900000|2021-05-19 19:35:00|6276|6274|6279.8|6277.8|6280|6278|6274.5|6272.5|172
1621453200000|2021-05-19 19:40:00|6279.5|6277.5|6281|6279|6283.8|6281.8|6277.8|6275.8|356
1621453500000|2021-05-19 19:45:00|6281.3|6279.3|6276.5|6274.5|6282.3|6280.3|6274.5|6272.5|153
1621453800000|2021-05-19 19:50:00|6276.8|6274.8|6279.5|6277.5|6282|6280|6276|6274|266
1621454100000|2021-05-19 19:55:00|6279.3|6277.3|6278.3|6276.3|6284.3|6282.3|6275.8|6273.8|576
1621454400000|2021-05-19 20:00:00|6279.2|6275.2|6278.4|6274.4|6283.7|6279.7|6277.4|6273.4|0
1621454700000|2021-05-19 20:05:00|6278.7|6274.7|6276.1|6272.1|6280.1|6276.1|6275.9|6271.9|0
1621455000000|2021-05-19 20:10:00|6275.9|6271.9|6274.7|6270.7|6275.9|6271.9|6272.5|6268.5|0
1621455300000|2021-05-19 20:15:00|6274.5|6270.5|6274.7|6270.7|6274.7|6270.7|6274|6270|0
1621455600000|2021-05-19 20:20:00|6274.5|6270.5|6274.8|6270.8|6274.9|6270.9|6274.5|6270.5|0
1621455900000|2021-05-19 20:25:00|6274.5|6270.5|6274.5|6270.5|6274.6|6270.6|6274.5|6270.5|0
1621456200000|2021-05-19 20:30:00|6274.4|6270.4|6272.4|6268.4|6274.9|6270.9|6271.8|6267.8|0
1621456500000|2021-05-19 20:35:00|6272.5|6268.5|6271.8|6267.8|6275.3|6271.3|6271.8|6267.8|0
1621456800000|2021-05-19 20:40:00|6272.1|6268.1|6273.8|6269.8|6274.1|6270.1|6270.3|6266.3|0
1621457100000|2021-05-19 20:45:00|6273.9|6269.9|6274.5|6270.5|6274.5|6270.5|6272.9|6268.9|0
1621457400000|2021-05-19 20:50:00|6274.4|6270.4|6274.5|6270.5|6275.3|6271.3|6272.4|6268.4|0
1621457700000|2021-05-19 20:55:00|6274.8|6270.8|6274.4|6270.4|6275.3|6271.3|6273.6|6269.6|0
1621458000000|2021-05-19 21:00:00|6274.5|6270.5|6274.8|6270.8|6274.9|6270.9|6274.4|6270.4|0
1621458300000|2021-05-19 21:05:00|6274.6|6270.6|6274.5|6270.5|6274.6|6270.6|6274.5|6270.5|0
1621458600000|2021-05-19 21:10:00|6274.8|6270.8|6274.8|6270.8|6274.8|6270.8|6274.5|6270.5|0
1621458900000|2021-05-19 21:15:00|6275|6271|6275|6271|6275|6271|6274.8|6270.8|0
1621459200000|2021-05-19 21:20:00|6274.8|6270.8|6274.4|6270.4|6274.9|6270.9|6274.4|6270.4|0
1621459500000|2021-05-19 21:25:00|6274.8|6270.8|6274.6|6270.6|6274.8|6270.8|6274.3|6270.3|0
1621459800000|2021-05-19 21:30:00|6274.7|6270.7|6275|6271|6275|6271|6274.7|6270.7|0
1621460100000|2021-05-19 21:35:00|6275.1|6271.1|6275.1|6271.1|6275.1|6271.1|6274.9|6270.9|0
1621460400000|2021-05-19 21:40:00|6275|6271|6275.3|6271.3|6275.5|6271.5|6275|6271|0
1621460700000|2021-05-19 21:45:00|6275.1|6271.1|6275.5|6271.5|6275.6|6271.6|6274.8|6270.8|0
1621461300000|2021-05-19 21:55:00|6274.9|6270.9|6275.6|6271.6|6275.7|6271.7|6274.9|6270.9|0
1621461600000|2021-05-19 22:00:00|6275.5|6271.5|6275.2|6271.2|6276.6|6272.6|6273.6|6269.6|0
1621461900000|2021-05-19 22:05:00|6275.1|6271.1|6273.1|6269.1|6275.1|6271.1|6269.3|6265.3|0
1621462200000|2021-05-19 22:10:00|6273.4|6269.4|6271.7|6267.7|6273.7|6269.7|6270.4|6266.4|0
1621462500000|2021-05-19 22:15:00|6271.6|6267.6|6271.3|6267.3|6271.7|6267.7|6270.5|6266.5|0
1621462800000|2021-05-19 22:20:00|6271.4|6267.4|6270.4|6266.4|6273.4|6269.4|6270.4|6266.4|0
1621463100000|2021-05-19 22:25:00|6270.7|6266.7|6270|6266|6271|6267|6269.6|6265.6|0
1621463400000|2021-05-19 22:30:00|6270.1|6266.1|6271|6267|6271.6|6267.6|6270.1|6266.1|0
1621463700000|2021-05-19 22:35:00|6270.9|6266.9|6271.1|6267.1|6271.1|6267.1|6269.7|6265.7|0
1621464000000|2021-05-19 22:40:00|6271|6267|6270.4|6266.4|6271.3|6267.3|6269.6|6265.6|0
1621464300000|2021-05-19 22:45:00|6270.3|6266.3|6267.9|6263.9|6270.3|6266.3|6267.2|6263.2|0
1621464600000|2021-05-19 22:50:00|6267.5|6263.5|6264.4|6260.4|6267.5|6263.5|6264.1|6260.1|0
1621464900000|2021-05-19 22:55:00|6264.5|6260.5|6264.1|6260.1|6266.6|6262.6|6263.8|6259.8|0
1621465200000|2021-05-19 23:00:00|6264|6260|6264.7|6260.7|6265.4|6261.4|6263.8|6259.8|0
1621465500000|2021-05-19 23:05:00|6264.4|6260.4|6265.8|6261.8|6266.8|6262.8|6264.4|6260.4|0
1621465800000|2021-05-19 23:10:00|6265.7|6261.7|6264.1|6260.1|6265.7|6261.7|6263.8|6259.8|0
1621466100000|2021-05-19 23:15:00|6263.6|6260.6|6266|6263|6266|6263|6263.3|6260.3|0
1621466400000|2021-05-19 23:20:00|6266.1|6263.1|6263.6|6260.6|6266.6|6263.6|6263.3|6260.3|0
1621466700000|2021-05-19 23:25:00|6263.3|6260.3|6263.7|6260.7|6264.4|6261.4|6263.3|6260.3|0
1621467000000|2021-05-19 23:30:00|6263.8|6260.8|6264.1|6261.1|6265.5|6262.5|6262.6|6259.6|0
1621467300000|2021-05-19 23:35:00|6264|6261|6263.1|6260.1|6264.1|6261.1|6262.6|6259.6|0
1621467600000|2021-05-19 23:40:00|6263|6260|6262.6|6259.6|6263.1|6260.1|6262.6|6259.6|0
1621467900000|2021-05-19 23:45:00|6262.7|6259.7|6264.7|6261.7|6264.7|6261.7|6262.6|6259.6|0
1621468200000|2021-05-19 23:50:00|6264.6|6261.6|6263.4|6260.4|6265|6262|6262.6|6259.6|0
1621468500000|2021-05-19 23:55:00|6263.7|6260.7|6264|6261|6265.4|6262.4|6263.4|6260.4|0
1621468800000|2021-05-20 00:00:00|6264.1|6261.1|6264.3|6261.3|6265.4|6262.4|6262.6|6259.6|0
1621469100000|2021-05-20 00:05:00|6264.4|6261.4|6269.6|6266.6|6270.9|6267.9|6264.4|6261.4|0
1621469400000|2021-05-20 00:10:00|6269.7|6266.7|6272.3|6269.3|6272.3|6269.3|6267.6|6264.6|0
1621469700000|2021-05-20 00:15:00|6272.6|6269.6|6282.2|6279.2|6283.7|6280.7|6271.8|6268.8|0
1621470000000|2021-05-20 00:20:00|6282.5|6279.5|6282.1|6279.1|6283.7|6280.7|6280.7|6277.7|0
1621470300000|2021-05-20 00:25:00|6282.2|6279.2|6285.2|6282.2|6285.3|6282.3|6282.1|6279.1|0
1621470600000|2021-05-20 00:30:00|6285.3|6282.3|6291.5|6288.5|6291.5|6288.5|6285.2|6282.2|0
1621470900000|2021-05-20 00:35:00|6291.6|6288.6|6288.6|6285.6|6291.6|6288.6|6288.6|6285.6|0
1621471200000|2021-05-20 00:40:00|6288.7|6285.7|6288.6|6285.6|6290.1|6287.1|6288.6|6285.6|0
1621471500000|2021-05-20 00:45:00|6288.7|6285.7|6285.4|6282.4|6290.1|6287.1|6285.4|6282.4|0
1621471800000|2021-05-20 00:50:00|6285.1|6282.1|6285.4|6282.4|6285.5|6282.5|6282.4|6279.4|0
1621472100000|2021-05-20 00:55:00|6284.9|6281.9|6283.9|6280.9|6285.4|6282.4|6282.3|6279.3|0
1621472400000|2021-05-20 01:00:00|6284.5|6281.5|6283.9|6280.9|6287|6284|6282.4|6279.4|0
1621472700000|2021-05-20 01:05:00|6284.4|6281.4|6279.1|6276.1|6286.9|6283.9|6279|6276|0
1621473000000|2021-05-20 01:10:00|6279.2|6276.2|6277.5|6274.5|6280.6|6277.6|6276|6273|0
1621473300000|2021-05-20 01:15:00|6277.2|6274.2|6273|6270|6277.5|6274.5|6272.8|6269.8|0
1621473600000|2021-05-20 01:20:00|6272.9|6269.9|6276.1|6273.1|6276.1|6273.1|6271.4|6268.4|0
1621473900000|2021-05-20 01:25:00|6276|6273|6276|6273|6277.5|6274.5|6274.4|6271.4|0
1621474200000|2021-05-20 01:30:00|6275.9|6272.9|6277|6274|6277|6274|6271.3|6268.3|0
1621474500000|2021-05-20 01:35:00|6277.1|6274.1|6283.1|6280.1|6283.2|6280.2|6277.1|6274.1|0
1621474800000|2021-05-20 01:40:00|6282.9|6279.9|6283.1|6280.1|6283.2|6280.2|6281.5|6278.5|0
1621475100000|2021-05-20 01:45:00|6283|6280|6286.2|6283.2|6286.3|6283.3|6282.3|6279.3|0
1621475400000|2021-05-20 01:50:00|6286.3|6283.3|6287.7|6284.7|6287.7|6284.7|6286.1|6283.1|0
1621475700000|2021-05-20 01:55:00|6287.5|6284.5|6286.1|6283.1|6287.9|6284.9|6286.1|6283.1|0
1621476000000|2021-05-20 02:00:00|6286.2|6283.2|6286.4|6283.4|6287.6|6284.6|6284.6|6281.6|0
1621476300000|2021-05-20 02:05:00|6286.3|6283.3|6284.9|6281.9|6288|6285|6284.8|6281.8|0
1621476600000|2021-05-20 02:10:00|6284.8|6281.8|6283.2|6280.2|6286.4|6283.4|6283.2|6280.2|0
1621476900000|2021-05-20 02:15:00|6283.3|6280.3|6284.7|6281.7|6284.9|6281.9|6283.2|6280.2|0
1621477200000|2021-05-20 02:20:00|6284.6|6281.6|6286.4|6283.4|6286.5|6283.5|6283.2|6280.2|0
1621477500000|2021-05-20 02:25:00|6285.9|6282.9|6280.3|6277.3|6285.9|6282.9|6280.2|6277.2|0
1621477800000|2021-05-20 02:30:00|6280.2|6277.2|6281.8|6278.8|6283.3|6280.3|6278.7|6275.7|0
1621478100000|2021-05-20 02:35:00|6281.7|6278.7|6283.4|6280.4|6284.1|6281.1|6281.7|6278.7|0
1621478400000|2021-05-20 02:40:00|6283.3|6280.3|6283.6|6280.6|6283.6|6280.6|6280.4|6277.4|0
1621478700000|2021-05-20 02:45:00|6283.5|6280.5|6285.1|6282.1|6285.2|6282.2|6283.5|6280.5|0
1621479000000|2021-05-20 02:50:00|6285.2|6282.2|6283.4|6280.4|6286.4|6283.4|6283.3|6280.3|0
1621479300000|2021-05-20 02:55:00|6284|6281|6281.7|6278.7|6286.4|6283.4|6281.6|6278.6|0
1621479600000|2021-05-20 03:00:00|6281.8|6278.8|6281.7|6278.7|6283.3|6280.3|6280.1|6277.1|0
1621479900000|2021-05-20 03:05:00|6282|6279|6283.9|6280.9|6284.7|6281.7|6281.7|6278.7|0
1621480200000|2021-05-20 03:10:00|6284.2|6281.2|6284.8|6281.8|6286.3|6283.3|6283.2|6280.2|0
1621480500000|2021-05-20 03:15:00|6285.1|6282.1|6286.3|6283.3|6286.4|6283.4|6284.8|6281.8|0
1621480800000|2021-05-20 03:20:00|6286|6283|6287.9|6284.9|6289.4|6286.4|6284.8|6281.8|0
1621481100000|2021-05-20 03:25:00|6288|6285|6289.4|6286.4|6289.4|6286.4|6287.8|6284.8|0
1621481400000|2021-05-20 03:30:00|6289.3|6286.3|6289.5|6286.5|6291|6288|6287.8|6284.8|0
1621481700000|2021-05-20 03:35:00|6289.6|6286.6|6288|6285|6289.6|6286.6|6287.9|6284.9|0
1621482000000|2021-05-20 03:40:00|6288.1|6285.1|6289.5|6286.5|6289.5|6286.5|6287.9|6284.9|0
1621482300000|2021-05-20 03:45:00|6288.9|6285.9|6286.5|6283.5|6289.5|6286.5|6286.4|6283.4|0
1621482600000|2021-05-20 03:50:00|6287|6284|6288|6285|6288|6285|6286.4|6283.4|0
1621482900000|2021-05-20 03:55:00|6287.9|6284.9|6287|6284|6288|6285|6286.2|6283.2|0
1621483200000|2021-05-20 04:00:00|6287.2|6284.2|6287.6|6284.6|6289.2|6286.2|6286.2|6283.2|0
1621483500000|2021-05-20 04:05:00|6287.5|6284.5|6287.7|6284.7|6287.7|6284.7|6286.1|6283.1|0
1621483800000|2021-05-20 04:10:00|6287.8|6284.8|6289.2|6286.2|6289.3|6286.3|6287.7|6284.7|0
1621484100000|2021-05-20 04:15:00|6289.3|6286.3|6289.2|6286.2|6290.8|6287.8|6289.1|6286.1|0
1621484400000|2021-05-20 04:20:00|6289.5|6286.5|6290.9|6287.9|6290.9|6287.9|6289.2|6286.2|0
1621484700000|2021-05-20 04:25:00|6291.2|6288.2|6292.3|6289.3|6292.4|6289.4|6290.8|6287.8|0
1621485000000|2021-05-20 04:30:00|6292.4|6289.4|6293.1|6290.1|6293.8|6290.8|6292.3|6289.3|0
1621485300000|2021-05-20 04:35:00|6293.4|6290.4|6294.3|6291.3|6294.3|6291.3|6292.4|6289.4|0
1621485600000|2021-05-20 04:40:00|6293.7|6290.7|6292.7|6289.7|6293.7|6290.7|6292.6|6289.6|0
1621485900000|2021-05-20 04:45:00|6292.6|6289.6|6294.5|6291.5|6294.5|6291.5|6292.6|6289.6|0
1621486200000|2021-05-20 04:50:00|6294.4|6291.4|6294.6|6291.6|6294.6|6291.6|6294.4|6291.4|0
1621486500000|2021-05-20 04:55:00|6294.5|6291.5|6294.7|6291.7|6294.7|6291.7|6294.5|6291.5|0
1621486800000|2021-05-20 05:00:00|6294.6|6291.6|6293.2|6290.2|6294.8|6291.8|6293.1|6290.1|0
1621487100000|2021-05-20 05:05:00|6293.1|6290.1|6293.2|6290.2|6293.2|6290.2|6293.1|6290.1|0
1621487400000|2021-05-20 05:10:00|6293.7|6290.7|6293.4|6290.4|6295.8|6292.8|6293.3|6290.3|0
1621487700000|2021-05-20 05:15:00|6293.9|6290.9|6293.4|6290.4|6294.8|6291.8|6293.3|6290.3|0
1621488000000|2021-05-20 05:20:00|6293.3|6290.3|6294.9|6291.9|6294.9|6291.9|6293.3|6290.3|0
1621488300000|2021-05-20 05:25:00|6295.5|6292.5|6296.3|6293.3|6296.4|6293.4|6295|6292|0
1621488600000|2021-05-20 05:30:00|6296.4|6293.4|6296.5|6293.5|6298|6295|6296.4|6293.4|0
1621488900000|2021-05-20 05:35:00|6296.8|6293.8|6294.9|6291.9|6299.3|6296.3|6294.9|6291.9|0
1621489200000|2021-05-20 05:40:00|6294.8|6291.8|6296.4|6293.4|6296.4|6293.4|6294.8|6291.8|0
1621489500000|2021-05-20 05:45:00|6296.3|6293.3|6293.5|6290.5|6296.3|6293.3|6293.3|6290.3|0
1621489800000|2021-05-20 05:50:00|6293.4|6290.4|6292|6289|6293.5|6290.5|6290.6|6287.6|0
1621490100000|2021-05-20 05:55:00|6292.6|6289.6|6299.3|6296.3|6299.3|6296.3|6292.6|6289.6|0
1621490400000|2021-05-20 06:00:00|6298.8|6295.8|6297.3|6295.3|6302.3|6300.3|6293.8|6291.8|330
1621490700000|2021-05-20 06:05:00|6297.5|6295.5|6300.5|6298.5|6301|6299|6295.3|6293.3|137
1621491000000|2021-05-20 06:10:00|6300.8|6298.8|6304.5|6302.5|6304.8|6302.8|6300.5|6298.5|80
1621491300000|2021-05-20 06:15:00|6304.3|6302.3|6305.3|6303.3|6307|6305|6303.8|6301.8|152
1621491600000|2021-05-20 06:20:00|6305|6303|6301|6299|6306|6304|6300.5|6298.5|91
1621491900000|2021-05-20 06:25:00|6301.3|6299.3|6298.5|6296.5|6302.3|6300.3|6298.5|6296.5|68
1621492200000|2021-05-20 06:30:00|6298.8|6296.8|6297.5|6295.5|6298.8|6296.8|6295|6293|71
1621492500000|2021-05-20 06:35:00|6297.8|6295.8|6300.5|6298.5|6300.8|6298.8|6295|6293|47
1621492800000|2021-05-20 06:40:00|6300.3|6298.3|6297.5|6295.5|6300.5|6298.5|6297.3|6295.3|56
1621493100000|2021-05-20 06:45:00|6297.8|6295.8|6296.8|6294.8|6298.3|6296.3|6295.5|6293.5|37
1621493400000|2021-05-20 06:50:00|6297|6295|6293.8|6291.8|6297.8|6295.8|6293.5|6291.5|58
1621493700000|2021-05-20 06:55:00|6293.5|6291.5|6293|6291|6295|6293|6290|6288|219
1621494000000|2021-05-20 07:00:00|6292.8|6290.8|6300.5|6299.5|6302.8|6301.8|6292.3|6290.8|1163
1621494300000|2021-05-20 07:05:00|6300.8|6299.8|6296|6295|6309.5|6308.5|6295.5|6294.5|929
1621494600000|2021-05-20 07:10:00|6295.5|6294.5|6303|6302|6307.8|6306.8|6295.5|6294.5|492
1621494900000|2021-05-20 07:15:00|6303.3|6302.3|6309|6308|6312.8|6311.8|6303|6302|566
1621495200000|2021-05-20 07:20:00|6309.3|6308.3|6307|6306|6315.8|6314.8|6305.3|6304.3|623
1621495500000|2021-05-20 07:25:00|6307.3|6306.3|6306.5|6305.5|6310|6309|6301.5|6300.5|603
1621495800000|2021-05-20 07:30:00|6306.3|6305.3|6306|6305|6308.3|6307.3|6302.5|6301.5|554
1621496100000|2021-05-20 07:35:00|6305.8|6304.8|6307.5|6306.5|6310.5|6309.5|6304|6303|331
1621496400000|2021-05-20 07:40:00|6307|6306|6300.3|6299.3|6308.8|6307.8|6299.8|6298.8|398
1621496700000|2021-05-20 07:45:00|6300.5|6299.5|6301.5|6300.5|6306.3|6305.3|6300|6299|691
1621497000000|2021-05-20 07:50:00|6301.8|6300.8|6302|6301|6305|6304|6296.8|6295.8|202
1621497300000|2021-05-20 07:55:00|6301.8|6300.8|6304|6303|6305.3|6304.3|6300.3|6299.3|268
1621497600000|2021-05-20 08:00:00|6303.8|6302.8|6304|6303|6305.5|6304.5|6301.8|6300.8|3170
1621497900000|2021-05-20 08:05:00|6303.8|6302.8|6302.5|6301.5|6308.3|6307.3|6300.5|6299.5|302
1621498200000|2021-05-20 08:10:00|6302.3|6301.3|6302.3|6301.3|6304.8|6303.8|6300|6299|155
1621498500000|2021-05-20 08:15:00|6302.5|6301.5|6303.5|6302.5|6305.8|6304.8|6302|6301|359
1621498800000|2021-05-20 08:20:00|6303.3|6302.3|6297|6296|6303.3|6302.3|6294.8|6293.8|419
1621499100000|2021-05-20 08:25:00|6297.3|6296.3|6290.5|6289.5|6297.8|6296.8|6290.5|6289.5|640
1621499400000|2021-05-20 08:30:00|6290.3|6289.3|6290.5|6289.5|6294.5|6293.5|6289|6288|1112
1621499700000|2021-05-20 08:35:00|6290.3|6289.3|6285|6284|6291.8|6290.8|6280.3|6279.3|2117
1621500000000|2021-05-20 08:40:00|6285.3|6284.3|6283.5|6282.5|6289.8|6288.8|6282.5|6281.5|645
1621500300000|2021-05-20 08:45:00|6283.3|6282.3|6282.5|6281.5|6286.8|6285.8|6281.3|6280.3|547
1621500600000|2021-05-20 08:50:00|6282.3|6281.3|6279.8|6278.8|6283|6282|6277.8|6276.8|865
1621500900000|2021-05-20 08:55:00|6279.5|6278.5|6281.5|6280.5|6282.5|6281.5|6275|6274|6399
1621501200000|2021-05-20 09:00:00|6281.8|6280.8|6280|6279|6281.8|6280.8|6276.3|6275.3|659
1621501500000|2021-05-20 09:05:00|6279.8|6278.8|6284.5|6283.5|6285.3|6284.3|6279.5|6278.5|690
1621501800000|2021-05-20 09:10:00|6284.8|6283.8|6286|6285|6286.3|6285.3|6283.8|6282.8|259
1621502100000|2021-05-20 09:15:00|6286.3|6285.3|6282|6281|6286.5|6285.5|6279.5|6278.5|567
1621502400000|2021-05-20 09:20:00|6281.8|6280.8|6269.8|6268.8|6283.3|6282.3|6269.5|6268.5|255
1621502700000|2021-05-20 09:25:00|6269.5|6268.5|6270.5|6269.5|6272.3|6271.3|6267.8|6266.8|175
1621503000000|2021-05-20 09:30:00|6270.3|6269.3|6272.3|6271.3|6273.5|6272.5|6268.3|6267.3|1605
1621503300000|2021-05-20 09:35:00|6272.5|6271.5|6272.8|6271.8|6275.8|6274.8|6271.5|6270.5|368
1621503600000|2021-05-20 09:40:00|6272.5|6271.5|6276.5|6275.5|6278|6277|6272.3|6271.3|95
1621503900000|2021-05-20 09:45:00|6276.3|6275.3|6286.5|6285.5|6286.8|6285.8|6275|6274|565
1621504200000|2021-05-20 09:50:00|6286.8|6285.8|6287.5|6286.5|6287.8|6286.8|6283.8|6282.8|1089
1621504500000|2021-05-20 09:55:00|6287.3|6286.3|6288|6287|6288|6287|6283.3|6282.3|1590
1621504800000|2021-05-20 10:00:00|6287.8|6286.8|6287|6286|6290.5|6289.5|6284.5|6283.5|201
1621505100000|2021-05-20 10:05:00|6287.3|6286.3|6294.3|6293.3|6294.3|6293.3|6287.3|6286.3|439
1621505400000|2021-05-20 10:10:00|6294.5|6293.5|6293|6292|6295.5|6294.5|6291|6290|1436
1621505700000|2021-05-20 10:15:00|6292.8|6291.8|6290.5|6289.5|6292.8|6291.8|6287.8|6286.8|1213
1621506000000|2021-05-20 10:20:00|6290.3|6289.3|6296|6295|6296|6295|6289.8|6288.8|140
1621506300000|2021-05-20 10:25:00|6296.3|6295.3|6297.8|6296.8|6298.3|6297.3|6294.8|6293.8|144
1621506600000|2021-05-20 10:30:00|6297.5|6296.5|6298.8|6297.8|6299.8|6298.8|6296.8|6295.8|558
1621506900000|2021-05-20 10:35:00|6299|6298|6294.5|6293.5|6299|6298|6293.5|6292.5|359
1621507200000|2021-05-20 10:40:00|6294.8|6293.8|6297.8|6296.8|6300.5|6299.5|6294.5|6293.5|156
1621507500000|2021-05-20 10:45:00|6297.5|6296.5|6297.5|6296.5|6299.8|6298.8|6296.8|6295.8|120
1621507800000|2021-05-20 10:50:00|6297.8|6296.8|6300.5|6299.5|6300.8|6299.8|6296|6295|70
1621508100000|2021-05-20 10:55:00|6300.8|6299.8|6302.8|6301.8|6302.8|6301.8|6299.8|6298.8|84
1621508400000|2021-05-20 11:00:00|6302.5|6301.5|6305.3|6304.3|6306.8|6305.8|6301.8|6300.8|418
1621508700000|2021-05-20 11:05:00|6305|6304|6300.5|6299.5|6306.8|6305.8|6300.5|6299.5|196
1621509000000|2021-05-20 11:10:00|6300.3|6299.3|6298.8|6297.8|6301.5|6300.5|6297.3|6296.3|181
1621509300000|2021-05-20 11:15:00|6298.5|6297.5|6305.5|6304.5|6307|6306|6298.5|6297.5|513
1621509600000|2021-05-20 11:20:00|6305.8|6304.8|6305.5|6304.5|6306.3|6305.3|6303.3|6302.3|194
1621509900000|2021-05-20 11:25:00|6305.8|6304.8|6308.3|6307.3|6308.5|6307.5|6304.3|6303.3|482
1621510200000|2021-05-20 11:30:00|6308|6307|6310|6309|6310.8|6309.8|6307.3|6306.3|218
1621510500000|2021-05-20 11:35:00|6310.3|6309.3|6307.8|6306.8|6311.5|6310.5|6305.8|6304.8|166
1621510800000|2021-05-20 11:40:00|6307.6|6306.6|6307.8|6306.8|6309.3|6308.3|6306.1|6305.1|87
1621511100000|2021-05-20 11:45:00|6308.1|6307.1|6308.8|6307.8|6309.3|6308.3|6306.8|6305.8|1516
1621511400000|2021-05-20 11:50:00|6308.6|6307.6|6312.1|6311.1|6312.6|6311.6|6308.1|6307.1|242
1621511700000|2021-05-20 11:55:00|6312.3|6311.3|6312.3|6311.3|6313.6|6312.6|6311.3|6310.3|130
1621512000000|2021-05-20 12:00:00|6312.6|6311.6|6312.6|6311.6|6314.6|6313.6|6311.8|6310.8|120
1621512300000|2021-05-20 12:05:00|6312.3|6311.3|6313.1|6312.1|6313.3|6312.3|6311.6|6310.6|115
1621512600000|2021-05-20 12:10:00|6313.3|6312.3|6314.3|6313.3|6314.6|6313.6|6310.8|6309.8|152
1621512900000|2021-05-20 12:15:00|6314.6|6313.6|6311.6|6310.6|6314.6|6313.6|6311.6|6310.6|153
1621513200000|2021-05-20 12:20:00|6311.8|6310.8|6310.6|6309.6|6312.6|6311.6|6310.6|6309.6|330
1621513500000|2021-05-20 12:25:00|6310.3|6309.3|6311.8|6310.8|6312.1|6311.1|6309.8|6308.8|120
1621513800000|2021-05-20 12:30:00|6312.1|6311.1|6312.3|6311.3|6314.1|6313.1|6310.1|6309.1|269
1621514100000|2021-05-20 12:35:00|6312.1|6311.1|6315.8|6314.8|6316.3|6315.3|6310.6|6309.6|185
1621514400000|2021-05-20 12:40:00|6315.6|6314.6|6316.3|6315.3|6319.1|6318.1|6314.3|6313.3|399
1621514700000|2021-05-20 12:45:00|6316.6|6315.6|6317.3|6316.3|6318.6|6317.6|6315.1|6314.1|235
1621515000000|2021-05-20 12:50:00|6317.6|6316.6|6318.8|6317.8|6320.8|6319.8|6316.3|6315.3|291
1621515300000|2021-05-20 12:55:00|6318.6|6317.6|6316.1|6315.1|6319.6|6318.6|6315.6|6314.6|153
1621515600000|2021-05-20 13:00:00|6316.3|6315.3|6314.6|6313.6|6318.8|6317.8|6312.8|6311.8|366
1621515900000|2021-05-20 13:05:00|6314.8|6313.8|6313.1|6312.1|6317.1|6316.1|6312.6|6311.6|196
1621516200000|2021-05-20 13:10:00|6312.8|6311.8|6317.8|6316.8|6318.6|6317.6|6312.6|6311.6|581
1621516500000|2021-05-20 13:15:00|6318.1|6317.1|6314.8|6313.8|6318.1|6317.1|6314.6|6313.6|177
1621516800000|2021-05-20 13:20:00|6315.1|6314.1|6313.6|6312.6|6315.1|6314.1|6312.1|6311.1|218
1621517100000|2021-05-20 13:25:00|6313.8|6312.8|6313.8|6312.8|6315.1|6314.1|6312.8|6311.8|154
1621517400000|2021-05-20 13:30:00|6314.1|6313.1|6309.8|6308.8|6315.8|6314.8|6309.8|6308.8|601
1621517700000|2021-05-20 13:35:00|6309.6|6308.6|6308.6|6307.6|6314.1|6313.1|6308.3|6307.3|387
1621518000000|2021-05-20 13:40:00|6308.8|6307.8|6312.6|6311.6|6313.3|6312.3|6307.6|6306.6|675
1621518300000|2021-05-20 13:45:00|6312.8|6311.8|6317.6|6316.6|6321.6|6320.6|6312.8|6311.8|533
1621518600000|2021-05-20 13:50:00|6317.8|6316.8|6316.8|6315.8|6318.3|6317.3|6311.8|6310.8|496
1621518900000|2021-05-20 13:55:00|6317.1|6316.1|6325.1|6324.1|6326.3|6325.3|6316.8|6315.8|466
1621519200000|2021-05-20 14:00:00|6325.3|6324.3|6324.8|6323.8|6327.1|6326.1|6320.3|6319.3|333
1621519500000|2021-05-20 14:05:00|6324.6|6323.6|6319.1|6318.1|6326.6|6325.6|6318.6|6317.6|363
1621519800000|2021-05-20 14:10:00|6318.8|6317.8|6316.3|6315.3|6321.8|6320.8|6314.6|6313.6|354
1621520100000|2021-05-20 14:15:00|6316.6|6315.6|6318.3|6317.3|6320.6|6319.6|6316.3|6315.3|413
1621520400000|2021-05-20 14:20:00|6318.6|6317.6|6321.8|6320.8|6323.1|6322.1|6317.8|6316.8|321
1621520700000|2021-05-20 14:25:00|6322.1|6321.1|6323.3|6322.3|6323.6|6322.6|6319.3|6318.3|537
1621521000000|2021-05-20 14:30:00|6323.6|6322.6|6323.3|6322.3|6326.1|6325.1|6322.8|6321.8|299
1621521300000|2021-05-20 14:35:00|6323.1|6322.1|6322.3|6321.3|6323.3|6322.3|6318.1|6317.1|267
1621521600000|2021-05-20 14:40:00|6322.6|6321.6|6323.8|6322.8|6324.6|6323.6|6319.8|6318.8|400
1621521900000|2021-05-20 14:45:00|6324.1|6323.1|6321.8|6320.8|6327.1|6326.1|6321.3|6320.3|2325
1621522200000|2021-05-20 14:50:00|6321.6|6320.6|6320.1|6319.1|6323.1|6322.1|6319.6|6318.6|1826
1621522500000|2021-05-20 14:55:00|6320.3|6319.3|6322.6|6321.6|6324.3|6323.3|6320.3|6319.3|515
1621522800000|2021-05-20 15:00:00|6323.1|6322.1|6322.6|6321.6|6325.1|6324.1|6322.1|6321.1|509
1621523100000|2021-05-20 15:05:00|6322.1|6321.1|6322.6|6321.6|6323.6|6322.6|6321.1|6320.1|264
1621523400000|2021-05-20 15:10:00|6322.8|6321.8|6321.3|6320.3|6324.6|6323.6|6320.8|6319.8|915
1621523700000|2021-05-20 15:15:00|6321.6|6320.6|6324.3|6323.3|6324.6|6323.6|6321.6|6320.6|367
1621524000000|2021-05-20 15:20:00|6324.6|6323.6|6328.6|6327.6|6330.1|6329.1|6324.1|6323.1|734
1621524300000|2021-05-20 15:25:00|6329.1|6328.1|6338.8|6337.8|6340.1|6339.1|6329.1|6328.1|763
1621524600000|2021-05-20 15:30:00|6338.6|6337.6|6346.1|6344.1|6347.1|6345.1|6338.6|6336.6|2315
1621524900000|2021-05-20 15:35:00|6345.6|6343.6|6349.8|6347.8|6350.1|6348.1|6345.1|6343.1|1124
1621525200000|2021-05-20 15:40:00|6350.1|6348.1|6352.1|6350.1|6352.6|6350.6|6347.6|6345.6|520
1621525500000|2021-05-20 15:45:00|6352.3|6350.3|6353.6|6351.6|6354.3|6352.3|6351.8|6349.8|233
1621525800000|2021-05-20 15:50:00|6353.8|6351.8|6349.8|6347.8|6354.6|6352.6|6348.6|6346.6|608
1621526100000|2021-05-20 15:55:00|6350.1|6348.1|6348.1|6346.1|6350.8|6348.8|6347.6|6345.6|541
1621526400000|2021-05-20 16:00:00|6348.3|6346.3|6343.3|6341.3|6348.6|6346.6|6342.1|6340.1|1296
1621526700000|2021-05-20 16:05:00|6343.1|6341.1|6342.8|6340.8|6344.3|6342.3|6342.1|6340.1|142
1621527000000|2021-05-20 16:10:00|6342.6|6340.6|6343.8|6341.8|6345.3|6343.3|6342.6|6340.6|163
1621527300000|2021-05-20 16:15:00|6344.1|6342.1|6343.6|6341.6|6345.1|6343.1|6343.6|6341.6|181
1621527600000|2021-05-20 16:20:00|6344.1|6342.1|6342.8|6340.8|6344.6|6342.6|6341.1|6339.1|134
1621527900000|2021-05-20 16:25:00|6342.6|6340.6|6340.3|6338.3|6343.6|6341.6|6340.1|6338.1|78
1621528200000|2021-05-20 16:30:00|6340.6|6338.6|6342.8|6340.8|6343.6|6341.6|6340.3|6338.3|51
1621528500000|2021-05-20 16:35:00|6342.6|6340.6|6338.8|6336.8|6342.6|6340.6|6336.1|6334.1|112
1621528800000|2021-05-20 16:40:00|6339.1|6337.1|6337.8|6335.8|6340.6|6338.6|6336.6|6334.6|148
1621529100000|2021-05-20 16:45:00|6338.1|6336.1|6341.1|6339.1|6342.1|6340.1|6338.1|6336.1|94
1621529400000|2021-05-20 16:50:00|6341.3|6339.3|6342.8|6340.8|6343.8|6341.8|6340.6|6338.6|42
1621529700000|2021-05-20 16:55:00|6342.6|6340.6|6343.1|6341.1|6343.8|6341.8|6342.1|6340.1|34
1621530000000|2021-05-20 17:00:00|6343.3|6341.3|6342.6|6340.6|6343.6|6341.6|6342.1|6340.1|33
1621530300000|2021-05-20 17:05:00|6342.8|6340.8|6343.8|6341.8|6345.1|6343.1|6342.6|6340.6|32
1621530600000|2021-05-20 17:10:00|6344.1|6342.1|6345.6|6343.6|6346.6|6344.6|6343.8|6341.8|39
1621530900000|2021-05-20 17:15:00|6345.8|6343.8|6346.6|6344.6|6347.1|6345.1|6345.6|6343.6|15
1621531200000|2021-05-20 17:20:00|6346.8|6344.8|6346.8|6344.8|6347.8|6345.8|6345.6|6343.6|40
1621531500000|2021-05-20 17:25:00|6346.6|6344.6|6348.3|6346.3|6348.6|6346.6|6345.6|6343.6|13
1621531800000|2021-05-20 17:30:00|6348.1|6346.1|6347.6|6345.6|6348.6|6346.6|6346.8|6344.8|16
1621532100000|2021-05-20 17:35:00|6348.1|6346.1|6348.1|6346.1|6348.6|6346.6|6347.1|6345.1|9
1621532400000|2021-05-20 17:40:00|6347.8|6345.8|6348.1|6346.1|6349.1|6347.1|6347.6|6345.6|32
1621532700000|2021-05-20 17:45:00|6347.6|6345.6|6348.3|6346.3|6348.6|6346.6|6346.8|6344.8|63
1621533000000|2021-05-20 17:50:00|6348.1|6346.1|6343.6|6341.6|6348.6|6346.6|6341.8|6339.8|153
1621533300000|2021-05-20 17:55:00|6343.8|6341.8|6347.1|6345.1|6347.8|6345.8|6342.6|6340.6|20
1621533600000|2021-05-20 18:00:00|6347.3|6345.3|6347.3|6345.3|6349.8|6347.8|6346.3|6344.3|44
1621533900000|2021-05-20 18:05:00|6347.6|6345.6|6348.6|6346.6|6349.8|6347.8|6347.3|6345.3|10
1621534200000|2021-05-20 18:10:00|6348.8|6346.8|6349.3|6347.3|6350.1|6348.1|6347.3|6345.3|9
1621534500000|2021-05-20 18:15:00|6349.6|6347.6|6349.8|6347.8|6350.8|6348.8|6347.1|6345.1|19
1621534800000|2021-05-20 18:20:00|6349.6|6347.6|6350.8|6348.8|6351.3|6349.3|6348.8|6346.8|34
1621535100000|2021-05-20 18:25:00|6351.1|6349.1|6353.3|6351.3|6353.8|6351.8|6349.1|6347.1|80
1621535400000|2021-05-20 18:30:00|6353.8|6351.8|6351.3|6349.3|6353.8|6351.8|6350.8|6348.8|52
1621535700000|2021-05-20 18:35:00|6351.1|6349.1|6352.8|6350.8|6353.6|6351.6|6350.8|6348.8|41
1621536000000|2021-05-20 18:40:00|6352.6|6350.6|6353.3|6351.3|6354.6|6352.6|6352.6|6350.6|23
1621536300000|2021-05-20 18:45:00|6353.6|6351.6|6353.6|6351.6|6354.3|6352.3|6351.6|6349.6|62
1621536600000|2021-05-20 18:50:00|6353.8|6351.8|6356.6|6354.6|6357.1|6355.1|6352.8|6350.8|47
1621536900000|2021-05-20 18:55:00|6356.3|6354.3|6355.6|6353.6|6356.8|6354.8|6354.3|6352.3|54
1621537200000|2021-05-20 19:00:00|6355.1|6353.1|6357.1|6355.1|6357.6|6355.6|6352.3|6350.3|116
1621537500000|2021-05-20 19:05:00|6356.6|6354.6|6357.1|6355.1|6357.6|6355.6|6355.8|6353.8|106
1621537800000|2021-05-20 19:10:00|6357.3|6355.3|6358.8|6356.8|6359.6|6357.6|6357.1|6355.1|87
1621538100000|2021-05-20 19:15:00|6359.1|6357.1|6361.6|6359.6|6362.1|6360.1|6358.6|6356.6|62
1621538400000|2021-05-20 19:20:00|6361.3|6359.3|6365.6|6363.6|6366.1|6364.1|6360.6|6358.6|43
1621538700000|2021-05-20 19:25:00|6365.8|6363.8|6366.6|6364.6|6367.3|6365.3|6365.1|6363.1|121
1621539000000|2021-05-20 19:30:00|6366.3|6364.3|6362.3|6360.3|6366.6|6364.6|6362.1|6360.1|230
1621539300000|2021-05-20 19:35:00|6362.6|6360.6|6360.1|6358.1|6363.8|6361.8|6359.8|6357.8|121
1621539600000|2021-05-20 19:40:00|6360.3|6358.3|6359.8|6357.8|6361.1|6359.1|6357.8|6355.8|118
1621539900000|2021-05-20 19:45:00|6360.1|6358.1|6357.1|6355.1|6361.8|6359.8|6357.1|6355.1|307
1621540200000|2021-05-20 19:50:00|6356.8|6354.8|6357.1|6355.1|6357.6|6355.6|6353.8|6351.8|386
1621540500000|2021-05-20 19:55:00|6356.6|6354.6|6354.1|6352.1|6357.3|6355.3|6351.8|6349.8|181
1621540800000|2021-05-20 20:00:00|6355.3|6351.3|6353.3|6349.3|6356.9|6352.9|6350.6|6346.6|0
1621541100000|2021-05-20 20:05:00|6354|6350|6355.7|6351.7|6356.7|6352.7|6352.9|6348.9|0
1621541400000|2021-05-20 20:10:00|6355.6|6351.6|6353.8|6349.8|6359|6355|6352.8|6348.8|0
1621541700000|2021-05-20 20:15:00|6354|6350|6353.7|6349.7|6354.7|6350.7|6353|6349|0
1621542000000|2021-05-20 20:20:00|6353.6|6349.6|6354.3|6350.3|6354.4|6350.4|6353.6|6349.6|0
1621542300000|2021-05-20 20:25:00|6354.1|6350.1|6354.1|6350.1|6354.4|6350.4|6354|6350|0
1621542600000|2021-05-20 20:30:00|6354|6350|6353.9|6349.9|6354.7|6350.7|6352.7|6348.7|0
1621542900000|2021-05-20 20:35:00|6354|6350|6355.4|6351.4|6357.1|6353.1|6353.9|6349.9|0
1621543200000|2021-05-20 20:40:00|6355.7|6351.7|6356.4|6352.4|6357.4|6353.4|6355.7|6351.7|0
1621543500000|2021-05-20 20:45:00|6356|6352|6355|6351|6356.7|6352.7|6353.9|6349.9|0
1621543800000|2021-05-20 20:50:00|6354.9|6350.9|6355.3|6351.3|6355.6|6351.6|6353.3|6349.3|0
1621544100000|2021-05-20 20:55:00|6355|6351|6352.9|6348.9|6355.3|6351.3|6352.6|6348.6|0
1621544400000|2021-05-20 21:00:00|6352.8|6348.8|6352.6|6348.6|6352.8|6348.8|6352.1|6348.1|0
1621544700000|2021-05-20 21:05:00|6352.9|6348.9|6352.3|6348.3|6352.9|6348.9|6352.2|6348.2|0
1621545000000|2021-05-20 21:10:00|6352.5|6348.5|6352.1|6348.1|6352.5|6348.5|6351.8|6347.8|0
1621545300000|2021-05-20 21:15:00|6352.2|6348.2|6352.6|6348.6|6352.9|6348.9|6352.2|6348.2|0
1621545600000|2021-05-20 21:20:00|6352.5|6348.5|6352.3|6348.3|6352.5|6348.5|6352.3|6348.3|0
1621545900000|2021-05-20 21:25:00|6352.5|6348.5|6352.3|6348.3|6352.5|6348.5|6352.3|6348.3|0
1621546200000|2021-05-20 21:30:00|6352.2|6348.2|6352.1|6348.1|6352.2|6348.2|6352.1|6348.1|0
1621546500000|2021-05-20 21:35:00|6352.2|6348.2|6352.2|6348.2|6352.2|6348.2|6351.9|6347.9|0
1621546800000|2021-05-20 21:40:00|6352.1|6348.1|6352.2|6348.2|6352.2|6348.2|6352.1|6348.1|0
1621547400000|2021-05-20 21:50:00|6352.1|6348.1|6351.8|6347.8|6352.1|6348.1|6351.8|6347.8|0
1621547700000|2021-05-20 21:55:00|6351.7|6347.7|6352.1|6348.1|6352.2|6348.2|6351.7|6347.7|0
1621548000000|2021-05-20 22:00:00|6352.2|6348.2|6353.1|6349.1|6355.5|6351.5|6352.2|6348.2|0
1621548300000|2021-05-20 22:05:00|6353.2|6349.2|6352.3|6348.3|6353.9|6349.9|6351.4|6347.4|0
1621548600000|2021-05-20 22:10:00|6352.4|6348.4|6354.5|6350.5|6354.5|6350.5|6352.4|6348.4|0
1621548900000|2021-05-20 22:15:00|6354.6|6350.6|6354.2|6350.2|6354.8|6350.8|6354.2|6350.2|0
1621549200000|2021-05-20 22:20:00|6354|6350|6354.8|6350.8|6354.8|6350.8|6353.1|6349.1|0
1621549500000|2021-05-20 22:25:00|6354.9|6350.9|6356.3|6352.3|6357|6353|6354.8|6350.8|0
1621549800000|2021-05-20 22:30:00|6356.4|6352.4|6357.9|6353.9|6357.9|6353.9|6356.3|6352.3|0
1621550100000|2021-05-20 22:35:00|6358|6354|6358.7|6354.7|6359|6355|6357.6|6353.6|0
1621550400000|2021-05-20 22:40:00|6359|6355|6356.8|6352.8|6359|6355|6356.3|6352.3|0
1621550700000|2021-05-20 22:45:00|6356.9|6352.9|6356.6|6352.6|6357.3|6353.3|6356.6|6352.6|0
1621551000000|2021-05-20 22:50:00|6356.7|6352.7|6358.4|6354.4|6358.4|6354.4|6356.7|6352.7|0
1621551300000|2021-05-20 22:55:00|6358.3|6354.3|6357.3|6353.3|6358.3|6354.3|6357.1|6353.1|0
1621551600000|2021-05-20 23:00:00|6357.6|6353.6|6356.6|6352.6|6357.9|6353.9|6356.3|6352.3|0
1621551900000|2021-05-20 23:05:00|6356.5|6352.5|6357.2|6353.2|6357.2|6353.2|6356.3|6352.3|0
1621552200000|2021-05-20 23:10:00|6357.3|6353.3|6357.5|6353.5|6357.9|6353.9|6356.9|6352.9|0
1621552500000|2021-05-20 23:15:00|6357.4|6353.4|6356.4|6353.4|6357.5|6354.4|6356.1|6353.1|0
1621552800000|2021-05-20 23:20:00|6356.5|6353.5|6358.5|6355.5|6359.1|6356.1|6356.4|6353.4|0
1621553100000|2021-05-20 23:25:00|6358.4|6355.4|6358.5|6355.5|6358.8|6355.8|6357|6354|0
1621553400000|2021-05-20 23:30:00|6358.6|6355.6|6360.6|6357.6|6360.9|6357.9|6358.6|6355.6|0
1621553700000|2021-05-20 23:35:00|6360.7|6357.7|6361.2|6358.2|6362|6359|6360.2|6357.2|0
1621554000000|2021-05-20 23:40:00|6361.3|6358.3|6362|6359|6362|6359|6360.6|6357.6|0
1621554300000|2021-05-20 23:45:00|6361.7|6358.7|6363.6|6360.6|6365.1|6362.1|6360.9|6357.9|0
1621554600000|2021-05-20 23:50:00|6363.7|6360.7|6362.6|6359.6|6364.1|6361.1|6362|6359|0
1621554900000|2021-05-20 23:55:00|6362.5|6359.5|6364.1|6361.1|6364.3|6361.3|6362.3|6359.3|0
1621555200000|2021-05-21 00:00:00|6364.3|6361.3|6362.8|6359.8|6365.2|6362.2|6360.8|6357.8|0
1621555500000|2021-05-21 00:05:00|6363|6360|6367.6|6364.6|6367.6|6364.6|6362.8|6359.8|0
1621555800000|2021-05-21 00:10:00|6367.9|6364.9|6368.6|6365.6|6369.2|6366.2|6367.5|6364.5|0
1621556100000|2021-05-21 00:15:00|6368.7|6365.7|6362.7|6359.7|6370.1|6367.1|6361.2|6358.2|0
1621556400000|2021-05-21 00:20:00|6362.6|6359.6|6364.2|6361.2|6364.2|6361.2|6359.7|6356.7|0
1621556700000|2021-05-21 00:25:00|6364.1|6361.1|6365.6|6362.6|6365.6|6362.6|6362.7|6359.7|0
1621557000000|2021-05-21 00:30:00|6365.5|6362.5|6367|6364|6367|6364|6364|6361|0
1621557300000|2021-05-21 00:35:00|6366.9|6363.9|6367.1|6364.1|6370.1|6367.1|6366.9|6363.9|0
1621557600000|2021-05-21 00:40:00|6367.2|6364.2|6368.6|6365.6|6370.1|6367.1|6367.1|6364.1|0
1621557900000|2021-05-21 00:45:00|6369.1|6366.1|6371.2|6368.2|6372.9|6369.9|6369.1|6366.1|0
1621558200000|2021-05-21 00:50:00|6370.7|6367.7|6369.8|6366.8|6370.7|6367.7|6368.3|6365.3|0
1621558500000|2021-05-21 00:55:00|6369.9|6366.9|6369.6|6366.6|6371.3|6368.3|6368.3|6365.3|0
1621558800000|2021-05-21 01:00:00|6369.7|6366.7|6366.7|6363.7|6369.7|6366.7|6366.7|6363.7|0
1621559100000|2021-05-21 01:05:00|6366.8|6363.8|6369.5|6366.5|6369.6|6366.6|6366.8|6363.8|0
1621559400000|2021-05-21 01:10:00|6369.6|6366.6|6371.2|6368.2|6371.3|6368.3|6369.5|6366.5|0
1621559700000|2021-05-21 01:15:00|6371.3|6368.3|6371.2|6368.2|6371.3|6368.3|6369.7|6366.7|0
1621560000000|2021-05-21 01:20:00|6371.1|6368.1|6367|6364|6371.1|6368.1|6366.4|6363.4|0
1621560300000|2021-05-21 01:25:00|6367.9|6364.9|6365.2|6362.2|6368|6365|6365.1|6362.1|0
1621560600000|2021-05-21 01:30:00|6365.7|6362.7|6368.1|6365.1|6368.3|6365.3|6365.1|6362.1|0
1621560900000|2021-05-21 01:35:00|6368.2|6365.2|6366.6|6363.6|6368.2|6365.2|6363.7|6360.7|0
1621561200000|2021-05-21 01:40:00|6366.5|6363.5|6362.1|6359.1|6366.5|6363.5|6362.1|6359.1|0
1621561500000|2021-05-21 01:45:00|6362.2|6359.2|6365.1|6362.1|6368.1|6365.1|6362.1|6359.1|0
1621561800000|2021-05-21 01:50:00|6365|6362|6363.5|6360.5|6365|6362|6362|6359|0
1621562100000|2021-05-21 01:55:00|6363.4|6360.4|6357.4|6354.4|6363.4|6360.4|6357.4|6354.4|0
1621562400000|2021-05-21 02:00:00|6357.5|6354.5|6356.7|6353.7|6359.8|6356.8|6355.2|6352.2|0
1621562700000|2021-05-21 02:05:00|6356.8|6353.8|6356.7|6353.7|6358.2|6355.2|6355.1|6352.1|0
1621563000000|2021-05-21 02:10:00|6356.6|6353.6|6356.3|6353.3|6358.2|6355.2|6355|6352|0
1621563300000|2021-05-21 02:15:00|6355.8|6352.8|6353.3|6350.3|6355.8|6352.8|6351.9|6348.9|0
1621563600000|2021-05-21 02:20:00|6352.8|6349.8|6354.9|6351.9|6354.9|6351.9|6351.8|6348.8|0
1621563900000|2021-05-21 02:25:00|6355|6352|6356.3|6353.3|6357.8|6354.8|6355|6352|0
1621564200000|2021-05-21 02:30:00|6356.2|6353.2|6354.9|6351.9|6357.8|6354.8|6353.3|6350.3|0
1621564500000|2021-05-21 02:35:00|6355.1|6352.1|6356.3|6353.3|6356.4|6353.4|6354.9|6351.9|0
1621564800000|2021-05-21 02:40:00|6355.8|6352.8|6356.3|6353.3|6356.4|6353.4|6354|6351|0
1621565100000|2021-05-21 02:45:00|6356.4|6353.4|6356.5|6353.5|6357.9|6354.9|6356.4|6353.4|0
1621565400000|2021-05-21 02:50:00|6356.4|6353.4|6358.1|6355.1|6358.1|6355.1|6356.4|6353.4|0
1621565700000|2021-05-21 02:55:00|6358|6355|6358.2|6355.2|6359.6|6356.6|6358|6355|0
1621566000000|2021-05-21 03:00:00|6359.6|6356.6|6359.7|6356.7|6361.3|6358.3|6358.2|6355.2|0
1621566300000|2021-05-21 03:05:00|6359.8|6356.8|6358.1|6355.1|6361.1|6358.1|6358.1|6355.1|0
1621566600000|2021-05-21 03:10:00|6357.5|6354.5|6355|6352|6358.2|6355.2|6355|6352|0
1621566900000|2021-05-21 03:15:00|6354.5|6351.5|6359.6|6356.6|6359.6|6356.6|6353.6|6350.6|0
1621567200000|2021-05-21 03:20:00|6358.2|6355.2|6357.4|6354.4|6359.7|6356.7|6356.6|6353.6|0
1621567500000|2021-05-21 03:25:00|6356.7|6353.7|6358.1|6355.1|6358.1|6355.1|6356.6|6353.6|0
1621567800000|2021-05-21 03:30:00|6357.5|6354.5|6358.1|6355.1|6361.2|6358.2|6356.7|6353.7|0
1621568100000|2021-05-21 03:35:00|6358|6355|6359.5|6356.5|6359.5|6356.5|6357.2|6354.2|0
1621568400000|2021-05-21 03:40:00|6359.6|6356.6|6359.5|6356.5|6361.1|6358.1|6359.5|6356.5|0
1621568700000|2021-05-21 03:45:00|6360.1|6357.1|6360.8|6357.8|6361|6358|6359.4|6356.4|0
1621569000000|2021-05-21 03:50:00|6360.5|6357.5|6356.3|6353.3|6360.8|6357.8|6356.3|6353.3|0
1621569300000|2021-05-21 03:55:00|6356.4|6353.4|6357.9|6354.9|6358|6355|6356.3|6353.3|0
1621569600000|2021-05-21 04:00:00|6357.8|6354.8|6357.8|6354.8|6359.4|6356.4|6356.3|6353.3|0
1621569900000|2021-05-21 04:05:00|6357.2|6354.2|6357.8|6354.8|6359.3|6356.3|6356.3|6353.3|0
1621570200000|2021-05-21 04:10:00|6358.3|6355.3|6359.5|6356.5|6359.5|6356.5|6357.9|6354.9|0
1621570800000|2021-05-21 04:20:00|6359.6|6356.6|6362.6|6359.6|6364.1|6361.1|6359.6|6356.6|0
1621571100000|2021-05-21 04:25:00|6362.7|6359.7|6364.2|6361.2|6364.3|6361.3|6362.7|6359.7|0
1621571400000|2021-05-21 04:30:00|6364.1|6361.1|6362.8|6359.8|6364.4|6361.4|6362.8|6359.8|0
1621571700000|2021-05-21 04:35:00|6362.7|6359.7|6362.7|6359.7|6362.8|6359.8|6361.3|6358.3|0
1621572000000|2021-05-21 04:40:00|6362.8|6359.8|6364.1|6361.1|6364.2|6361.2|6362.6|6359.6|0
1621572300000|2021-05-21 04:45:00|6364|6361|6365.6|6362.6|6365.6|6362.6|6364|6361|0
1621572600000|2021-05-21 04:50:00|6365.7|6362.7|6364.8|6361.8|6365.7|6362.7|6363.9|6360.9|0
1621572900000|2021-05-21 04:55:00|6365.1|6362.1|6365.5|6362.5|6365.6|6362.6|6364.1|6361.1|0
1621573200000|2021-05-21 05:00:00|6365.6|6362.6|6368.6|6365.6|6368.6|6365.6|6365.6|6362.6|0
1621573500000|2021-05-21 05:05:00|6368.5|6365.5|6368.8|6365.8|6368.8|6365.8|6367.1|6364.1|0
1621573800000|2021-05-21 05:10:00|6368.7|6365.7|6367.3|6364.3|6368.7|6365.7|6366.5|6363.5|0
1621574100000|2021-05-21 05:15:00|6367.4|6364.4|6367.4|6364.4|6368.8|6365.8|6367.3|6364.3|0
1621574400000|2021-05-21 05:20:00|6367.3|6364.3|6367.1|6364.1|6368.8|6365.8|6367|6364|0
1621574700000|2021-05-21 05:25:00|6367.2|6364.2|6367.1|6364.1|6368.7|6365.7|6365.8|6362.8|0
1621575000000|2021-05-21 05:30:00|6367.2|6364.2|6367.2|6364.2|6368.7|6365.7|6367.1|6364.1|0
1621575300000|2021-05-21 05:35:00|6367.3|6364.3|6364|6361|6367.3|6364.3|6363.9|6360.9|0
1621575600000|2021-05-21 05:40:00|6364.1|6361.1|6360.9|6357.9|6365.5|6362.5|6360.9|6357.9|0
1621575900000|2021-05-21 05:45:00|6361|6358|6362.2|6359.2|6362.4|6359.4|6359.5|6356.5|0
1621576200000|2021-05-21 05:50:00|6362.1|6359.1|6360.6|6357.6|6362.1|6359.1|6359.1|6356.1|0
1621576500000|2021-05-21 05:55:00|6360.5|6357.5|6359.2|6356.2|6363.6|6360.6|6359.2|6356.2|0
1621576800000|2021-05-21 06:00:00|6359.1|6356.1|6363.6|6361.6|6365.3|6363.3|6356.1|6354.1|345
1621577100000|2021-05-21 06:05:00|6363.8|6361.8|6361.3|6359.3|6366.1|6364.1|6361.1|6359.1|98
1621577400000|2021-05-21 06:10:00|6361.6|6359.6|6359.3|6357.3|6361.6|6359.6|6357.6|6355.6|65
1621577700000|2021-05-21 06:15:00|6359.1|6357.1|6358.6|6356.6|6362.6|6360.6|6358.1|6356.1|53
1621578000000|2021-05-21 06:20:00|6358.8|6356.8|6356.3|6354.3|6359.3|6357.3|6356.3|6354.3|55
1621578300000|2021-05-21 06:25:00|6356.6|6354.6|6357.6|6355.6|6357.8|6355.8|6356.1|6354.1|39
1621578600000|2021-05-21 06:30:00|6357.1|6355.1|6358.8|6356.8|6360.6|6358.6|6357.1|6355.1|69
1621578900000|2021-05-21 06:35:00|6359.1|6357.1|6358.8|6356.8|6359.3|6357.3|6357.8|6355.8|28
1621579200000|2021-05-21 06:40:00|6358.6|6356.6|6358.8|6356.8|6360.3|6358.3|6357.6|6355.6|67
1621579500000|2021-05-21 06:45:00|6359.1|6357.1|6364.1|6362.1|6364.1|6362.1|6358.6|6356.6|158
1621579800000|2021-05-21 06:50:00|6363.8|6361.8|6364.3|6362.3|6366.1|6364.1|6363.6|6361.6|104
1621580100000|2021-05-21 06:55:00|6364.6|6362.6|6361.3|6359.3|6366.8|6364.8|6360.8|6358.8|296
1621580400000|2021-05-21 07:00:00|6360.8|6359.8|6363.8|6362.8|6371.3|6370.3|6360.3|6359.3|1704
1621580700000|2021-05-21 07:05:00|6363.6|6362.6|6365.8|6364.8|6368.8|6367.8|6357.8|6356.8|971
1621581000000|2021-05-21 07:10:00|6366.1|6365.1|6372.3|6371.3|6374.1|6373.1|6365.1|6364.1|1099
1621581300000|2021-05-21 07:15:00|6372.8|6371.8|6377.3|6376.3|6382.1|6381.1|6372.8|6371.8|743
1621581600000|2021-05-21 07:20:00|6377.6|6376.6|6381.1|6380.1|6383.6|6382.6|6377.3|6376.3|730
1621581900000|2021-05-21 07:25:00|6381.3|6380.3|6381.8|6380.8|6387.1|6386.1|6380.1|6379.1|795
1621582200000|2021-05-21 07:30:00|6379.8|6378.8|6377.6|6376.6|6384.6|6383.6|6375.3|6374.3|772
1621582500000|2021-05-21 07:35:00|6377.3|6376.3|6379.1|6378.1|6380.8|6379.8|6374.8|6373.8|935
1621582800000|2021-05-21 07:40:00|6378.3|6377.3|6375|6374|6381.3|6380.3|6370.3|6369.3|645
1621583100000|2021-05-21 07:45:00|6375.3|6374.3|6369|6368|6377|6376|6369|6368|1811
1621583400000|2021-05-21 07:50:00|6368.8|6367.8|6370.3|6369.3|6370.8|6369.8|6365.8|6364.8|631
1621583700000|2021-05-21 07:55:00|6370|6369|6364.8|6363.8|6370.3|6369.3|6363.8|6362.8|358
1621584000000|2021-05-21 08:00:00|6364.3|6363.3|6365|6364|6370.5|6369.5|6363.8|6362.8|516
1621584300000|2021-05-21 08:05:00|6365.3|6364.3|6363.5|6362.5|6365.3|6364.3|6359.3|6358.3|795
1621584600000|2021-05-21 08:10:00|6363.8|6362.8|6362.8|6361.8|6363.8|6362.8|6360|6359|239
1621584900000|2021-05-21 08:15:00|6362.5|6361.5|6363|6362|6364|6363|6357.5|6356.5|294
1621585200000|2021-05-21 08:20:00|6362.8|6361.8|6355.8|6354.8|6363|6362|6352.3|6351.3|966
1621585500000|2021-05-21 08:25:00|6356|6355|6358.5|6357.5|6362|6361|6355.5|6354.5|867
1621585800000|2021-05-21 08:30:00|6358.3|6357.3|6356.5|6355.5|6362.3|6361.3|6356|6355|304
1621586100000|2021-05-21 08:35:00|6356.8|6355.8|6354|6353|6358|6357|6352.8|6351.8|229
1621586400000|2021-05-21 08:40:00|6354.3|6353.3|6357.8|6356.8|6359.3|6358.3|6354|6353|170
1621586700000|2021-05-21 08:45:00|6358|6357|6359.8|6358.8|6361.3|6360.3|6358|6357|191
1621587000000|2021-05-21 08:50:00|6359.5|6358.5|6359|6358|6360.3|6359.3|6357.8|6356.8|243
1621587300000|2021-05-21 08:55:00|6359.3|6358.3|6364.3|6363.3|6364.3|6363.3|6358.8|6357.8|190
1621587600000|2021-05-21 09:00:00|6364.5|6363.5|6367.3|6366.3|6368.8|6367.8|6364.5|6363.5|358
1621587900000|2021-05-21 09:05:00|6367.5|6366.5|6364.5|6363.5|6369.8|6368.8|6364.5|6363.5|241
1621588200000|2021-05-21 09:10:00|6364.8|6363.8|6367.8|6366.8|6369.8|6368.8|6364.5|6363.5|218
1621588500000|2021-05-21 09:15:00|6368|6367|6365.3|6364.3|6370.5|6369.5|6363.5|6362.5|309
1621588800000|2021-05-21 09:20:00|6365|6364|6363.5|6362.5|6367.8|6366.8|6362.8|6361.8|280
1621589100000|2021-05-21 09:25:00|6363.8|6362.8|6367.3|6366.3|6367.3|6366.3|6360.8|6359.8|254
1621589400000|2021-05-21 09:30:00|6367|6366|6360.8|6359.8|6367.3|6366.3|6360.8|6359.8|170
1621589700000|2021-05-21 09:35:00|6361|6360|6365.3|6364.3|6366.3|6365.3|6360.8|6359.8|417
1621590000000|2021-05-21 09:40:00|6365.5|6364.5|6368.5|6367.5|6371|6370|6364.5|6363.5|164
1621590300000|2021-05-21 09:45:00|6368.8|6367.8|6370.5|6369.5|6371|6370|6366.3|6365.3|454
1621590600000|2021-05-21 09:50:00|6370.8|6369.8|6374.5|6373.5|6382.8|6381.8|6369.8|6368.8|1242
1621590900000|2021-05-21 09:55:00|6374.8|6373.8|6374.3|6373.3|6376.8|6375.8|6371.8|6370.8|830
1621591200000|2021-05-21 10:00:00|6374.5|6373.5|6374.5|6373.5|6377.5|6376.5|6367|6366|376
1621591500000|2021-05-21 10:05:00|6374.3|6373.3|6370.8|6369.8|6378|6377|6370.3|6369.3|224
1621591800000|2021-05-21 10:10:00|6371|6370|6374.5|6373.5|6375.3|6374.3|6370.3|6369.3|204
1621592100000|2021-05-21 10:15:00|6374.3|6373.3|6377|6376|6377|6376|6372.5|6371.5|2179
1621592400000|2021-05-21 10:20:00|6377.3|6376.3|6377.8|6376.8|6381.3|6380.3|6376.3|6375.3|995
1621592700000|2021-05-21 10:25:00|6377.5|6376.5|6378.5|6377.5|6381.8|6380.8|6377.3|6376.3|366
1621593000000|2021-05-21 10:30:00|6378.8|6377.8|6377.8|6376.8|6379.8|6378.8|6375.8|6374.8|340
1621593300000|2021-05-21 10:35:00|6377.5|6376.5|6375.5|6374.5|6378|6377|6374.3|6373.3|112
1621593600000|2021-05-21 10:40:00|6375.3|6374.3|6373.3|6372.3|6375.8|6374.8|6372.5|6371.5|100
1621593900000|2021-05-21 10:45:00|6373.5|6372.5|6374.3|6373.3|6374.8|6373.8|6371.8|6370.8|103
1621594200000|2021-05-21 10:50:00|6374|6373|6374.3|6373.3|6375.5|6374.5|6373|6372|85
1621594500000|2021-05-21 10:55:00|6374|6373|6369.5|6368.5|6374.8|6373.8|6369.5|6368.5|194
1621594800000|2021-05-21 11:00:00|6369.8|6368.8|6375.3|6374.3|6375.5|6374.5|6369.8|6368.8|175
1621595100000|2021-05-21 11:05:00|6375.5|6374.5|6379|6378|6379.8|6378.8|6375.3|6374.3|265
1621595400000|2021-05-21 11:10:00|6379.3|6378.3|6375.8|6374.8|6379.8|6378.8|6375|6374|186
1621595700000|2021-05-21 11:15:00|6376|6375|6373.8|6372.8|6378|6377|6373.8|6372.8|159
1621596000000|2021-05-21 11:20:00|6374|6373|6375.5|6374.5|6376|6375|6372.3|6371.3|78
1621596300000|2021-05-21 11:25:00|6375.8|6374.8|6380.5|6379.5|6381.3|6380.3|6375.8|6374.8|165
1621596600000|2021-05-21 11:30:00|6380.8|6379.8|6379.5|6378.5|6382.3|6381.3|6379.3|6378.3|323
1621596900000|2021-05-21 11:35:00|6379.8|6378.8|6381.5|6380.5|6383.5|6382.5|6379.8|6378.8|242
1621597200000|2021-05-21 11:40:00|6381.8|6380.8|6384.6|6383.6|6385.1|6384.1|6380.1|6379.1|293
1621597500000|2021-05-21 11:45:00|6384.8|6383.8|6382.3|6381.3|6385.8|6384.8|6381.6|6380.6|161
1621597800000|2021-05-21 11:50:00|6382.6|6381.6|6385.8|6384.8|6386.1|6385.1|6381.8|6380.8|187
1621598100000|2021-05-21 11:55:00|6385.6|6384.6|6387.6|6386.6|6388.6|6387.6|6385.1|6384.1|304
1621598400000|2021-05-21 12:00:00|6387.8|6386.8|6385.1|6384.1|6388.3|6387.3|6384.3|6383.3|144
1621598700000|2021-05-21 12:05:00|6384.8|6383.8|6387.1|6386.1|6387.8|6386.8|6384.1|6383.1|233
1621599000000|2021-05-21 12:10:00|6387.3|6386.3|6384.8|6383.8|6388.1|6387.1|6384.6|6383.6|228
1621599300000|2021-05-21 12:15:00|6385.1|6384.1|6385.6|6384.6|6387.1|6386.1|6383.6|6382.6|297
1621599600000|2021-05-21 12:20:00|6385.8|6384.8|6382.8|6381.8|6387.6|6386.6|6382.6|6381.6|287
1621599900000|2021-05-21 12:25:00|6383.1|6382.1|6379.8|6378.8|6383.6|6382.6|6379.6|6378.6|171
1621600200000|2021-05-21 12:30:00|6379.6|6378.6|6377.6|6376.6|6380.6|6379.6|6377.1|6376.1|309
1621600500000|2021-05-21 12:35:00|6377.3|6376.3|6375.1|6374.1|6378.1|6377.1|6375.1|6374.1|272
1621600800000|2021-05-21 12:40:00|6375.3|6374.3|6379.6|6378.6|6379.6|6378.6|6375.1|6374.1|139
1621601100000|2021-05-21 12:45:00|6379.8|6378.8|6381.1|6380.1|6382.6|6381.6|6378.6|6377.6|204
1621601400000|2021-05-21 12:50:00|6381.3|6380.3|6381.8|6380.8|6382.6|6381.6|6380.1|6379.1|166
1621601700000|2021-05-21 12:55:00|6381.6|6380.6|6383.8|6382.8|6383.8|6382.8|6381.6|6380.6|233
1621602000000|2021-05-21 13:00:00|6383.6|6382.6|6380.6|6379.6|6383.8|6382.8|6380.3|6379.3|92
1621602300000|2021-05-21 13:05:00|6381.1|6380.1|6379.3|6378.3|6381.6|6380.6|6377.6|6376.6|88
1621602600000|2021-05-21 13:10:00|6379.6|6378.6|6380.1|6379.1|6380.8|6379.8|6378.1|6377.1|111
1621602900000|2021-05-21 13:15:00|6379.6|6378.6|6378.1|6377.1|6381.1|6380.1|6377.6|6376.6|92
1621603200000|2021-05-21 13:20:00|6378.3|6377.3|6380.8|6379.8|6381.1|6380.1|6378.1|6377.1|98
1621603500000|2021-05-21 13:25:00|6381.1|6380.1|6380.8|6379.8|6382.1|6381.1|6380.1|6379.1|196
1621603800000|2021-05-21 13:30:00|6381.1|6380.1|6384.6|6383.6|6385.6|6384.6|6380.6|6379.6|455
1621604100000|2021-05-21 13:35:00|6384.3|6383.3|6387.6|6386.6|6388.3|6387.3|6383.8|6382.8|457
1621604400000|2021-05-21 13:40:00|6388.1|6387.1|6393.8|6392.8|6395.1|6394.1|6388.1|6387.1|676
1621604700000|2021-05-21 13:45:00|6394.1|6393.1|6393.3|6392.3|6394.6|6393.6|6390.6|6389.6|683
1621605000000|2021-05-21 13:50:00|6393.6|6392.6|6396.3|6395.3|6398.6|6397.6|6390.1|6389.1|925
1621605300000|2021-05-21 13:55:00|6396.6|6395.6|6400.1|6399.1|6401.6|6400.6|6396.1|6395.1|916
1621605600000|2021-05-21 14:00:00|6399.8|6398.8|6391.1|6390.1|6400.8|6399.8|6390.1|6389.1|797
1621605900000|2021-05-21 14:05:00|6391.6|6390.6|6392.1|6391.1|6394.6|6393.6|6389.3|6388.3|537
1621606200000|2021-05-21 14:10:00|6392.9|6391.9|6391.1|6390.1|6395.9|6394.9|6390.9|6389.9|349
1621606500000|2021-05-21 14:15:00|6390.9|6389.9|6393.1|6392.1|6396.4|6395.4|6390.4|6389.4|571
1621606800000|2021-05-21 14:20:00|6392.9|6391.9|6389.9|6388.9|6394.1|6393.1|6388.4|6387.4|456
1621607100000|2021-05-21 14:25:00|6390.4|6389.4|6388.9|6387.9|6394.1|6393.1|6388.6|6387.6|403
1621607400000|2021-05-21 14:30:00|6388.4|6387.4|6396.4|6395.4|6397.1|6396.1|6388.4|6387.4|449
1621607700000|2021-05-21 14:35:00|6396.1|6395.1|6391.6|6390.6|6396.4|6395.4|6388.9|6387.9|467
1621608000000|2021-05-21 14:40:00|6391.4|6390.4|6390.6|6389.6|6392.1|6391.1|6389.4|6388.4|234
1621608300000|2021-05-21 14:45:00|6390.4|6389.4|6393.4|6392.4|6393.4|6392.4|6389.1|6388.1|360
1621608600000|2021-05-21 14:50:00|6393.1|6392.1|6393.4|6392.4|6395.9|6394.9|6392.9|6391.9|536
1621608900000|2021-05-21 14:55:00|6393.6|6392.6|6393.9|6392.9|6394.6|6393.6|6391.9|6390.9|317
1621609200000|2021-05-21 15:00:00|6393.4|6392.4|6392.6|6391.6|6394.9|6393.9|6392.4|6391.4|330
1621609500000|2021-05-21 15:05:00|6392.9|6391.9|6390.6|6389.6|6394.1|6393.1|6389.9|6388.9|597
1621609800000|2021-05-21 15:10:00|6390.9|6389.9|6389.4|6388.4|6392.9|6391.9|6389.1|6388.1|597
1621610100000|2021-05-21 15:15:00|6389.1|6388.1|6393.4|6392.4|6393.4|6392.4|6389.1|6388.1|554
1621610400000|2021-05-21 15:20:00|6393.6|6392.6|6391.6|6390.6|6393.6|6392.6|6391.4|6390.4|576
1621610700000|2021-05-21 15:25:00|6391.4|6390.4|6391.1|6390.1|6393.9|6392.9|6388.4|6387.4|1109
1621611000000|2021-05-21 15:30:00|6382|6380|6380|6378|6382.8|6380.8|6377.8|6375.8|3039
1621611300000|2021-05-21 15:35:00|6380.3|6378.3|6377.8|6375.8|6381.3|6379.3|6376.3|6374.3|1253
1621611600000|2021-05-21 15:40:00|6378|6376|6379.8|6377.8|6381.3|6379.3|6377.8|6375.8|324
1621611900000|2021-05-21 15:45:00|6380|6378|6378.8|6376.8|6382.3|6380.3|6378.8|6376.8|306
1621612200000|2021-05-21 15:50:00|6379|6377|6377.3|6375.3|6380.8|6378.8|6376.3|6374.3|146
1621612500000|2021-05-21 15:55:00|6377.5|6375.5|6377.5|6375.5|6378|6376|6375.8|6373.8|138
1621612800000|2021-05-21 16:00:00|6377.3|6375.3|6379|6377|6380.3|6378.3|6376.8|6374.8|231
1621613100000|2021-05-21 16:05:00|6379.3|6377.3|6374|6372|6380.8|6378.8|6373.8|6371.8|282
1621613400000|2021-05-21 16:10:00|6374.3|6372.3|6376.3|6374.3|6377.8|6375.8|6373.3|6371.3|243
1621613700000|2021-05-21 16:15:00|6376|6374|6377.8|6375.8|6378|6376|6375.8|6373.8|82
1621614000000|2021-05-21 16:20:00|6377.5|6375.5|6377.8|6375.8|6379.5|6377.5|6376.8|6374.8|71
1621614300000|2021-05-21 16:25:00|6378|6376|6378.3|6376.3|6379|6377|6376.3|6374.3|97
1621614600000|2021-05-21 16:30:00|6378|6376|6380.3|6378.3|6380.8|6378.8|6377.5|6375.5|50
1621614900000|2021-05-21 16:35:00|6380.5|6378.5|6380.3|6378.3|6381.3|6379.3|6379.3|6377.3|56
1621615200000|2021-05-21 16:40:00|6380.5|6378.5|6381.8|6379.8|6383|6381|6380.3|6378.3|70
1621615500000|2021-05-21 16:45:00|6382.3|6380.3|6380.3|6378.3|6382.5|6380.5|6379|6377|272
1621615800000|2021-05-21 16:50:00|6380.5|6378.5|6377.3|6375.3|6380.8|6378.8|6377.3|6375.3|216
1621616100000|2021-05-21 16:55:00|6377.5|6375.5|6378.5|6376.5|6379.8|6377.8|6374.3|6372.3|211
1621616400000|2021-05-21 17:00:00|6378.8|6376.8|6380.3|6378.3|6380.3|6378.3|6377.5|6375.5|50
1621616700000|2021-05-21 17:05:00|6380|6378|6379.3|6377.3|6380.8|6378.8|6378.3|6376.3|124
1621617000000|2021-05-21 17:10:00|6379|6377|6377|6375|6379.8|6377.8|6376.3|6374.3|101
1621617300000|2021-05-21 17:15:00|6376.8|6374.8|6377.3|6375.3|6378.8|6376.8|6376.5|6374.5|38
1621617600000|2021-05-21 17:20:00|6377.5|6375.5|6379|6377|6380.8|6378.8|6377.3|6375.3|22
1621617900000|2021-05-21 17:25:00|6378.8|6376.8|6380.3|6378.3|6381.3|6379.3|6378.8|6376.8|29
1621618200000|2021-05-21 17:30:00|6380.5|6378.5|6384.3|6382.3|6384.3|6382.3|6380.3|6378.3|60
1621618500000|2021-05-21 17:35:00|6383.8|6381.8|6384.8|6382.8|6385.5|6383.5|6383.3|6381.3|63
1621618800000|2021-05-21 17:40:00|6384.3|6382.3|6383|6381|6384.8|6382.8|6381.8|6379.8|68
1621619100000|2021-05-21 17:45:00|6383.3|6381.3|6384.3|6382.3|6384.8|6382.8|6382.3|6380.3|24
1621619400000|2021-05-21 17:50:00|6384.5|6382.5|6384|6382|6384.8|6382.8|6383|6381|37
1621619700000|2021-05-21 17:55:00|6383.8|6381.8|6384.3|6382.3|6384.8|6382.8|6382.8|6380.8|42
1621620000000|2021-05-21 18:00:00|6384.5|6382.5|6384.3|6382.3|6385|6383|6382.3|6380.3|50
1621620300000|2021-05-21 18:05:00|6384.5|6382.5|6388.3|6386.3|6388.5|6386.5|6383.8|6381.8|78
1621620600000|2021-05-21 18:10:00|6387.8|6385.8|6390.3|6388.3|6390.8|6388.8|6387.3|6385.3|76
1621620900000|2021-05-21 18:15:00|6390|6388|6388.8|6386.8|6390.8|6388.8|6388.3|6386.3|50
1621621200000|2021-05-21 18:20:00|6388.5|6386.5|6387.5|6385.5|6388.5|6386.5|6386.3|6384.3|63
1621621500000|2021-05-21 18:25:00|6387.8|6385.8|6386|6384|6388.5|6386.5|6384.8|6382.8|38
1621621800000|2021-05-21 18:30:00|6385.8|6383.8|6387.8|6385.8|6389.3|6387.3|6385.8|6383.8|30
1621622100000|2021-05-21 18:35:00|6387.5|6385.5|6386.3|6384.3|6388.8|6386.8|6383.8|6381.8|122
1621622400000|2021-05-21 18:40:00|6386.5|6384.5|6388.8|6386.8|6388.8|6386.8|6386.3|6384.3|97
1621622700000|2021-05-21 18:45:00|6388.5|6386.5|6389.8|6387.8|6390.8|6388.8|6388.5|6386.5|68
1621623000000|2021-05-21 18:50:00|6390.3|6388.3|6391.5|6389.5|6391.8|6389.8|6390.3|6388.3|49
1621623300000|2021-05-21 18:55:00|6391.8|6389.8|6391|6389|6392.3|6390.3|6390.3|6388.3|89
1621623600000|2021-05-21 19:00:00|6390.8|6388.8|6390.5|6388.5|6390.8|6388.8|6388.3|6386.3|41
1621623900000|2021-05-21 19:05:00|6390.8|6388.8|6391.5|6389.5|6392.3|6390.3|6389.8|6387.8|45
1621624200000|2021-05-21 19:10:00|6391.3|6389.3|6392.8|6390.8|6394|6392|6391.3|6389.3|87
1621624500000|2021-05-21 19:15:00|6392.3|6390.3|6393.5|6391.5|6395|6393|6392|6390|133
1621624800000|2021-05-21 19:20:00|6393.3|6391.3|6395.3|6393.3|6395.5|6393.5|6392.8|6390.8|19
1621625100000|2021-05-21 19:25:00|6395|6393|6395.5|6393.5|6395.8|6393.8|6393.8|6391.8|91
1621625400000|2021-05-21 19:30:00|6395.3|6393.3|6393.5|6391.5|6395.5|6393.5|6393|6391|60
1621625700000|2021-05-21 19:35:00|6393.8|6391.8|6394.3|6392.3|6396.3|6394.3|6393.5|6391.5|100
1621626000000|2021-05-21 19:40:00|6394|6392|6388.8|6386.8|6394.5|6392.5|6388.8|6386.8|57
1621626300000|2021-05-21 19:45:00|6389|6387|6388.8|6386.8|6389.5|6387.5|6385.8|6383.8|83
1621626600000|2021-05-21 19:50:00|6388.5|6386.5|6388.5|6386.5|6390|6388|6387|6385|92
1621626900000|2021-05-21 19:55:00|6388.3|6386.3|6384.8|6382.8|6389|6387|6382|6380|345
1621627200000|2021-05-21 20:00:00|6385.8|6381.8|6390.4|6386.4|6392|6388|6385.6|6381.6|0
1621627500000|2021-05-21 20:05:00|6390.5|6386.5|6392.5|6388.5|6393.1|6389.1|6389.5|6385.5|0
1621627800000|2021-05-21 20:10:00|6392.6|6388.6|6393.3|6389.3|6393.4|6389.4|6391.4|6387.4|0
1621628100000|2021-05-21 20:15:00|6393.2|6389.2|6391.6|6387.6|6393.2|6389.2|6391.5|6387.5|0
1621628400000|2021-05-21 20:20:00|6391.9|6387.9|6391.6|6387.6|6392.1|6388.1|6391.4|6387.4|0
1621628700000|2021-05-21 20:25:00|6391.7|6387.7|6390.8|6386.8|6391.9|6387.9|6390.6|6386.6|0
1621629000000|2021-05-21 20:30:00|6390.7|6386.7|6392.7|6388.7|6393.3|6389.3|6390.7|6386.7|0
1621629300000|2021-05-21 20:35:00|6393|6389|6392.7|6388.7|6393.3|6389.3|6392.7|6388.7|0
1621629600000|2021-05-21 20:40:00|6392.6|6388.6|6392.6|6388.6|6392.6|6388.6|6391.9|6387.9|0
1621629900000|2021-05-21 20:45:00|6392.7|6388.7|6392.4|6388.4|6393|6389|6392.4|6388.4|0
1621630200000|2021-05-21 20:50:00|6392.3|6388.3|6393|6389|6393.4|6389.4|6392.3|6388.3|0
1621630500000|2021-05-21 20:55:00|6393.1|6389.1|6393.8|6389.8|6394|6390|6393|6389|0
1621807200000|2021-05-23 22:00:00|6381.3|6377.3|6381.3|6377.3|6382.9|6378.9|6380.4|6376.4|0
1621807500000|2021-05-23 22:05:00|6381.2|6377.2|6377|6373|6381.2|6377.2|6373.6|6369.6|0
1621807800000|2021-05-23 22:10:00|6377.1|6373.1|6379.5|6375.5|6379.8|6375.8|6377|6373|0
1621808100000|2021-05-23 22:15:00|6379.6|6375.6|6379.7|6375.7|6380.2|6376.2|6377.2|6373.2|0
1621808400000|2021-05-23 22:20:00|6379.8|6375.8|6382.9|6378.9|6383.3|6379.3|6379.4|6375.4|0
1621808700000|2021-05-23 22:25:00|6383|6379|6382.2|6378.2|6383.3|6379.3|6381.5|6377.5|0
1621809000000|2021-05-23 22:30:00|6382.5|6378.5|6378.4|6374.4|6382.9|6378.9|6378.4|6374.4|0
1621809300000|2021-05-23 22:35:00|6378.5|6374.5|6381.2|6377.2|6382.3|6378.3|6378.5|6374.5|0
1621809600000|2021-05-23 22:40:00|6381.4|6377.4|6381.8|6377.8|6383.9|6379.9|6380.7|6376.7|0
1621809900000|2021-05-23 22:45:00|6381.9|6377.9|6382.9|6378.9|6383.9|6379.9|6381.9|6377.9|0
1621810200000|2021-05-23 22:50:00|6383|6379|6380.7|6376.7|6383.3|6379.3|6380.1|6376.1|0
1621810500000|2021-05-23 22:55:00|6380.8|6376.8|6382.9|6378.9|6383.2|6379.2|6380.7|6376.7|0
1621810800000|2021-05-23 23:00:00|6383|6379|6383.9|6379.9|6383.9|6379.9|6382.9|6378.9|0
1621811100000|2021-05-23 23:05:00|6384.2|6380.2|6387.7|6383.7|6389.4|6385.4|6384.2|6380.2|0
1621811400000|2021-05-23 23:10:00|6387.6|6383.6|6388|6384|6388.4|6384.4|6387|6383|0
1621811700000|2021-05-23 23:15:00|6388.3|6384.3|6388.9|6385.9|6390.2|6387.2|6388.1|6384.3|0
1621812000000|2021-05-23 23:20:00|6389|6386|6388.8|6385.8|6390.1|6387.1|6388.5|6385.5|0
1621812300000|2021-05-23 23:25:00|6388.7|6385.7|6388.5|6385.5|6389.1|6386.1|6387.4|6384.4|0
1621812600000|2021-05-23 23:30:00|6388.7|6385.7|6386.8|6383.8|6388.7|6385.7|6386.3|6383.3|0
1621812900000|2021-05-23 23:35:00|6386.9|6383.9|6389.8|6386.8|6389.8|6386.8|6386.8|6383.8|0
1621813200000|2021-05-23 23:40:00|6390.1|6387.1|6388|6385|6391.2|6388.2|6388|6385|0
1621813500000|2021-05-23 23:45:00|6387.8|6384.8|6387.3|6384.3|6387.8|6384.8|6384.8|6381.8|0
1621813800000|2021-05-23 23:50:00|6387.1|6384.1|6383.5|6380.5|6387.1|6384.1|6383.5|6380.5|0
1621814100000|2021-05-23 23:55:00|6383.2|6380.2|6383.2|6380.2|6384.9|6381.9|6383.2|6380.2|0
1621814400000|2021-05-24 00:00:00|6383.3|6380.3|6389.1|6386.1|6391.1|6388.1|6383.2|6380.2|0
1621814700000|2021-05-24 00:05:00|6389.4|6386.4|6394.9|6391.9|6395.9|6392.9|6389.1|6386.1|0
1621815000000|2021-05-24 00:10:00|6395|6392|6396.3|6393.3|6397.3|6394.3|6394.9|6391.9|0
1621815300000|2021-05-24 00:15:00|6396.5|6393.5|6395.3|6392.3|6396.9|6393.9|6392.1|6389.1|0
1621815600000|2021-05-24 00:20:00|6395.6|6392.6|6395.1|6392.1|6396.7|6393.7|6393.7|6390.7|0
1621815900000|2021-05-24 00:25:00|6394.8|6391.8|6392.2|6389.2|6396.6|6393.6|6392.2|6389.2|0
1621816200000|2021-05-24 00:30:00|6392.5|6389.5|6387.8|6384.8|6395.2|6392.2|6387.7|6384.7|0
1621816500000|2021-05-24 00:35:00|6388.3|6385.3|6390.8|6387.8|6390.9|6387.9|6386.3|6383.3|0
1621816800000|2021-05-24 00:40:00|6390.9|6387.9|6390.8|6387.8|6390.9|6387.9|6389.3|6386.3|0
1621817100000|2021-05-24 00:45:00|6389.4|6386.4|6393.9|6390.9|6393.9|6390.9|6389.4|6386.4|0
1621817400000|2021-05-24 00:50:00|6394|6391|6396.8|6393.8|6396.8|6393.8|6393.8|6390.8|0
1621817700000|2021-05-24 00:55:00|6396.6|6393.6|6395|6392|6396.7|6393.7|6395|6392|0
1621818000000|2021-05-24 01:00:00|6395.1|6392.1|6396.7|6393.7|6398.4|6395.4|6395.1|6392.1|0
1621818300000|2021-05-24 01:05:00|6396.8|6393.8|6396.8|6393.8|6398.4|6395.4|6395.4|6392.4|0
1621818600000|2021-05-24 01:10:00|6396.9|6393.9|6396.8|6393.8|6398.3|6395.3|6395.2|6392.2|0
1621818900000|2021-05-24 01:15:00|6396.9|6393.9|6396.8|6393.8|6398.3|6395.3|6393.8|6390.8|0
1621819200000|2021-05-24 01:20:00|6396.9|6393.9|6393.7|6390.7|6396.9|6393.9|6392.2|6389.2|0
1621819500000|2021-05-24 01:25:00|6393.2|6390.2|6393.9|6390.9|6395.3|6392.3|6392.2|6389.2|0
1621819800000|2021-05-24 01:30:00|6393.8|6390.8|6397.8|6394.8|6400.1|6397.1|6393.8|6390.8|0
1621820100000|2021-05-24 01:35:00|6396.9|6393.9|6396.9|6393.9|6398.5|6395.5|6395.4|6392.4|0
1621820400000|2021-05-24 01:40:00|6396.8|6393.8|6398.5|6395.5|6398.5|6395.5|6395.3|6392.3|0
1621820700000|2021-05-24 01:45:00|6398.4|6395.4|6398.2|6395.2|6400|6397|6396.9|6393.9|0
1621821000000|2021-05-24 01:50:00|6398.3|6395.3|6398.4|6395.4|6399.8|6396.8|6396.8|6393.8|0
1621821300000|2021-05-24 01:55:00|6398.3|6395.3|6398.3|6395.3|6399.8|6396.8|6396.8|6393.8|0
1621821600000|2021-05-24 02:00:00|6398.4|6395.4|6395.3|6392.3|6399.8|6396.8|6395.3|6392.3|0
1621821900000|2021-05-24 02:05:00|6395.4|6392.4|6392.3|6389.3|6396.8|6393.8|6392.3|6389.3|0
1621822200000|2021-05-24 02:10:00|6392.4|6389.4|6387.6|6384.6|6392.4|6389.4|6386.2|6383.2|0
1621822500000|2021-05-24 02:15:00|6386.9|6383.9|6387.9|6384.9|6389.8|6386.8|6386.1|6383.1|0
1621822800000|2021-05-24 02:20:00|6387.8|6384.8|6389.3|6386.3|6389.4|6386.4|6387.8|6384.8|0
1621823100000|2021-05-24 02:25:00|6389.2|6386.2|6388|6385|6389.4|6386.4|6386.2|6383.2|0
1621823400000|2021-05-24 02:30:00|6387.9|6384.9|6389.5|6386.5|6389.5|6386.5|6386.4|6383.4|0
1621823700000|2021-05-24 02:35:00|6389.4|6386.4|6388|6385|6389.5|6386.5|6387.9|6384.9|0
1621824000000|2021-05-24 02:40:00|6388.5|6385.5|6386.3|6383.3|6389.4|6386.4|6386.2|6383.2|0
1621824300000|2021-05-24 02:45:00|6386.2|6383.2|6386.1|6383.1|6386.3|6383.3|6384.7|6381.7|0
1621824600000|2021-05-24 02:50:00|6385.9|6382.9|6386.2|6383.2|6387.7|6384.7|6385.4|6382.4|0
1621824900000|2021-05-24 02:55:00|6386.3|6383.3|6390.8|6387.8|6390.8|6387.8|6386.2|6383.2|0
1621825200000|2021-05-24 03:00:00|6390.9|6387.9|6391.1|6388.1|6392.6|6389.6|6389.4|6386.4|0
1621825500000|2021-05-24 03:05:00|6391.2|6388.2|6391|6388|6392.6|6389.6|6389.6|6386.6|0
1621825800000|2021-05-24 03:10:00|6391.1|6388.1|6394.2|6391.2|6395.7|6392.7|6391|6388|0
1621826100000|2021-05-24 03:15:00|6394.3|6391.3|6394.2|6391.2|6395.7|6392.7|6394.2|6391.2|0
1621826400000|2021-05-24 03:20:00|6394.3|6391.3|6394.2|6391.2|6395.7|6392.7|6392.7|6389.7|0
1621826700000|2021-05-24 03:25:00|6395.6|6392.6|6394.2|6391.2|6395.7|6392.7|6394.1|6391.1|0
1621827000000|2021-05-24 03:30:00|6395.6|6392.6|6398.5|6395.5|6398.6|6395.6|6395.6|6392.6|0
1621827300000|2021-05-24 03:35:00|6398.6|6395.6|6397|6394|6398.6|6395.6|6397|6394|0
1621827600000|2021-05-24 03:40:00|6397.5|6394.5|6398.3|6395.3|6398.4|6395.4|6396.8|6393.8|0
1621827900000|2021-05-24 03:45:00|6398.2|6395.2|6396.7|6393.7|6398.3|6395.3|6396.7|6393.7|0
1621828200000|2021-05-24 03:50:00|6396.8|6393.8|6396.8|6393.8|6398.3|6395.3|6396.7|6393.7|0
1621828500000|2021-05-24 03:55:00|6396.7|6393.7|6396.8|6393.8|6398.3|6395.3|6395.4|6392.4|0
1621828800000|2021-05-24 04:00:00|6396.9|6393.9|6395.4|6392.4|6396.9|6393.9|6395.4|6392.4|0
1621829100000|2021-05-24 04:05:00|6395.3|6392.3|6395.3|6392.3|6396.7|6393.7|6393.7|6390.7|0
1621829400000|2021-05-24 04:10:00|6395.8|6392.8|6395.3|6392.3|6396.7|6393.7|6395.2|6392.2|0
1621829700000|2021-05-24 04:15:00|6395.2|6392.2|6395.6|6392.6|6396.8|6393.8|6395.2|6392.2|0
1621830000000|2021-05-24 04:20:00|6395.5|6392.5|6395.6|6392.6|6395.6|6392.6|6394.1|6391.1|0
1621830300000|2021-05-24 04:25:00|6395.5|6392.5|6394.1|6391.1|6395.7|6392.7|6394.1|6391.1|0
1621830600000|2021-05-24 04:30:00|6394|6391|6392.4|6389.4|6394.1|6391.1|6390.9|6387.9|0
1621830900000|2021-05-24 04:35:00|6392.3|6389.3|6393.8|6390.8|6394|6391|6392.3|6389.3|0
1621831200000|2021-05-24 04:40:00|6392.4|6389.4|6395.5|6392.5|6395.5|6392.5|6392.4|6389.4|0
1621831500000|2021-05-24 04:45:00|6394.9|6391.9|6395.5|6392.5|6395.5|6392.5|6394|6391|0
1621831800000|2021-05-24 04:50:00|6395.6|6392.6|6395.5|6392.5|6397.1|6394.1|6395.5|6392.5|0
1621832100000|2021-05-24 04:55:00|6395.6|6392.6|6394.1|6391.1|6395.6|6392.6|6394|6391|0
1621832400000|2021-05-24 05:00:00|6394|6391|6395.8|6392.8|6395.8|6392.8|6394|6391|0
1621832700000|2021-05-24 05:05:00|6395.9|6392.9|6394.5|6391.5|6396|6393|6394.4|6391.4|0
1621833000000|2021-05-24 05:10:00|6394.6|6391.6|6394.4|6391.4|6396|6393|6394.4|6391.4|0
1621833300000|2021-05-24 05:15:00|6394.5|6391.5|6394.3|6391.3|6394.5|6391.5|6392.8|6389.8|0
1621833600000|2021-05-24 05:20:00|6393.8|6390.8|6395.6|6392.6|6395.6|6392.6|6392.8|6389.8|0
1621833900000|2021-05-24 05:25:00|6395.7|6392.7|6395.9|6392.9|6397.3|6394.3|6395.7|6392.7|0
1621834200000|2021-05-24 05:30:00|6396|6393|6395.7|6392.7|6396|6393|6394.2|6391.2|0
1621834500000|2021-05-24 05:35:00|6395.8|6392.8|6394.2|6391.2|6395.8|6392.8|6394.2|6391.2|0
1621834800000|2021-05-24 05:40:00|6394.1|6391.1|6392.7|6389.7|6394.1|6391.1|6391.9|6388.9|0
1621835100000|2021-05-24 05:45:00|6392.8|6389.8|6391.1|6388.1|6394.3|6391.3|6391.1|6388.1|0
1621835400000|2021-05-24 05:50:00|6391.2|6388.2|6391|6388|6392.5|6389.5|6391|6388|0
1621835700000|2021-05-24 05:55:00|6391.1|6388.1|6391.1|6388.1|6391.8|6388.8|6389.5|6386.5|0
1621836000000|2021-05-24 06:00:00|6391.6|6387.6|6393.8|6391.8|6394.5|6392.5|6386.3|6384.3|171
1621836300000|2021-05-24 06:05:00|6393.5|6391.5|6394.8|6392.8|6395.5|6393.5|6390.8|6388.8|111
1621836600000|2021-05-24 06:10:00|6394.5|6392.5|6399|6397|6399.5|6397.5|6394|6392|124
1621836900000|2021-05-24 06:15:00|6399.3|6397.3|6394.8|6392.8|6399.5|6397.5|6394.5|6392.5|92
1621837200000|2021-05-24 06:20:00|6394.5|6392.5|6397|6395|6397.3|6395.3|6394.5|6392.5|49
1621837500000|2021-05-24 06:25:00|6397.3|6395.3|6397|6395|6398.3|6396.3|6396.5|6394.5|32
1621837800000|2021-05-24 06:30:00|6397.3|6395.3|6395|6393|6399.3|6397.3|6394.5|6392.5|82
1621838100000|2021-05-24 06:35:00|6395.3|6393.3|6393.5|6391.5|6395.8|6393.8|6393.3|6391.3|73
1621838400000|2021-05-24 06:40:00|6393.8|6391.8|6395|6393|6395.8|6393.8|6391.8|6389.8|49
1621838700000|2021-05-24 06:45:00|6395.3|6393.3|6399|6397|6399.3|6397.3|6394.8|6392.8|50
1621839000000|2021-05-24 06:50:00|6398.8|6396.8|6398.8|6396.8|6401.8|6399.8|6397.8|6395.8|90
1621839300000|2021-05-24 06:55:00|6398.5|6396.5|6396.5|6394.5|6402|6400|6396.5|6394.5|224
1621839600000|2021-05-24 07:00:00|6396|6395|6397|6396|6402.8|6401.8|6393.3|6392.3|1295
1621839900000|2021-05-24 07:05:00|6397.3|6396.3|6392.8|6391.8|6398.3|6397.3|6391.8|6390.8|887
1621840200000|2021-05-24 07:10:00|6393.5|6392.5|6394.3|6393.3|6394.8|6393.8|6390.3|6389.3|539
1621840500000|2021-05-24 07:15:00|6394.5|6393.5|6397.3|6396.3|6400.3|6399.3|6393.3|6392.3|459
1621840800000|2021-05-24 07:20:00|6397.5|6396.5|6396.5|6395.5|6398.5|6397.5|6393.8|6392.8|509
1621841100000|2021-05-24 07:25:00|6396.8|6395.8|6405.8|6404.8|6405.8|6404.8|6396.5|6395.5|486
1621841400000|2021-05-24 07:30:00|6405.5|6404.5|6406.8|6405.8|6409.8|6408.8|6399.8|6398.8|646
1621841700000|2021-05-24 07:35:00|6407|6406|6403.3|6402.3|6407.3|6406.3|6403.3|6402.3|233
1621842000000|2021-05-24 07:40:00|6402.5|6401.5|6404.2|6403.2|6406|6405|6402|6401|243
1621842300000|2021-05-24 07:45:00|6404|6403|6400.5|6399.5|6404.2|6403.2|6399.2|6398.2|269
1621842600000|2021-05-24 07:50:00|6399.7|6398.7|6399.5|6398.5|6401|6400|6397|6396|281
1621842900000|2021-05-24 07:55:00|6399.7|6398.7|6400|6399|6403.5|6402.5|6398.7|6397.7|281
1621843200000|2021-05-24 08:00:00|6399.5|6398.5|6395.5|6394.5|6399.7|6398.7|6395.5|6394.5|257
1621843500000|2021-05-24 08:05:00|6395.2|6394.2|6400.7|6399.7|6400.7|6399.7|6394.7|6393.7|285
1621843800000|2021-05-24 08:10:00|6400.5|6399.5|6398.5|6397.5|6401.5|6400.5|6396|6395|224
1621844100000|2021-05-24 08:15:00|6398.2|6397.2|6391.2|6390.2|6398.5|6397.5|6390.5|6389.5|234
1621844400000|2021-05-24 08:20:00|6391.5|6390.5|6392|6391|6393|6392|6388.2|6387.2|269
1621844700000|2021-05-24 08:25:00|6391.7|6390.7|6392.7|6391.7|6394.5|6393.5|6390|6389|213
1621845000000|2021-05-24 08:30:00|6393|6392|6392.2|6391.2|6393.5|6392.5|6388.7|6387.7|167
1621845300000|2021-05-24 08:35:00|6392.5|6391.5|6389.7|6388.7|6392.5|6391.5|6387|6386|276
1621845600000|2021-05-24 08:40:00|6390|6389|6393|6392|6393.5|6392.5|6389.5|6388.5|182
1621845900000|2021-05-24 08:45:00|6392.7|6391.7|6391|6390|6395.5|6394.5|6388.7|6387.7|171
1621846200000|2021-05-24 08:50:00|6391.2|6390.2|6390.5|6389.5|6391.7|6390.7|6389|6388|112
1621846500000|2021-05-24 08:55:00|6390.7|6389.7|6388.2|6387.2|6392.5|6391.5|6388|6387|253
1621846800000|2021-05-24 09:00:00|6388|6387|6389.7|6388.7|6391.2|6390.2|6388|6387|205
1621847100000|2021-05-24 09:05:00|6389.5|6388.5|6395.7|6394.7|6396.2|6395.2|6387.5|6386.5|288
1621847400000|2021-05-24 09:10:00|6396|6395|6396|6395|6397.5|6396.5|6394.5|6393.5|285
1621847700000|2021-05-24 09:15:00|6395.7|6394.7|6395.2|6394.2|6398.5|6397.5|6395|6394|288
1621848000000|2021-05-24 09:20:00|6395.5|6394.5|6398|6397|6399.5|6398.5|6395|6394|504
1621848300000|2021-05-24 09:25:00|6398.2|6397.2|6395.7|6394.7|6398.5|6397.5|6395|6394|218
1621848600000|2021-05-24 09:30:00|6395.5|6394.5|6393.2|6392.2|6396.7|6395.7|6392.7|6391.7|343
1621848900000|2021-05-24 09:35:00|6393|6392|6393|6392|6394.5|6393.5|6392.5|6391.5|136
1621849200000|2021-05-24 09:40:00|6393.2|6392.2|6391.5|6390.5|6394|6393|6391.2|6390.2|160
1621849500000|2021-05-24 09:45:00|6391.7|6390.7|6395|6394|6395.5|6394.5|6391.7|6390.7|123
1621849800000|2021-05-24 09:50:00|6394.2|6393.2|6395|6394|6395.5|6394.5|6393.5|6392.5|124
1621850100000|2021-05-24 09:55:00|6395.2|6394.2|6398|6397|6398.2|6397.2|6395|6394|172
1621850400000|2021-05-24 10:00:00|6397.7|6396.7|6398.5|6397.5|6398.7|6397.7|6396.5|6395.5|104
1621850700000|2021-05-24 10:05:00|6398.2|6397.2|6396.5|6395.5|6398.2|6397.2|6396.5|6395.5|129
1621851000000|2021-05-24 10:10:00|6396.7|6395.7|6395.5|6394.5|6398|6397|6395.5|6394.5|157
1621851300000|2021-05-24 10:15:00|6395.7|6394.7|6395.5|6394.5|6396|6395|6394|6393|114
1621851600000|2021-05-24 10:20:00|6395.7|6394.7|6396.5|6395.5|6397|6396|6395|6394|114
1621851900000|2021-05-24 10:25:00|6396.7|6395.7|6397|6396|6397|6396|6396.2|6395.2|33
1621852200000|2021-05-24 10:30:00|6396.7|6395.7|6396.2|6395.2|6397|6396|6394.7|6393.7|99
1621852500000|2021-05-24 10:35:00|6396|6395|6395.5|6394.5|6396|6395|6394.5|6393.5|48
1621852800000|2021-05-24 10:40:00|6395.7|6394.7|6396|6395|6397|6396|6395|6394|73
1621853100000|2021-05-24 10:45:00|6395.7|6394.7|6392.7|6391.7|6395.7|6394.7|6392.7|6391.7|59
1621853400000|2021-05-24 10:50:00|6393|6392|6391|6390|6393|6392|6390|6389|112
1621853700000|2021-05-24 10:55:00|6390.7|6389.7|6390|6389|6392.2|6391.2|6390|6389|111
1621854000000|2021-05-24 11:00:00|6389.5|6388.5|6390|6389|6391.5|6390.5|6389.5|6388.5|209
1621854300000|2021-05-24 11:05:00|6390.2|6389.2|6389|6388|6390.2|6389.2|6388.7|6387.7|138
1621854600000|2021-05-24 11:10:00|6389.5|6388.5|6389|6388|6390|6389|6388.5|6387.5|82
1621854900000|2021-05-24 11:15:00|6388.7|6387.7|6387.5|6386.5|6389|6388|6386.5|6385.5|173
1621855200000|2021-05-24 11:20:00|6387.2|6386.2|6388.5|6387.5|6389|6388|6386.5|6385.5|156
1621855500000|2021-05-24 11:25:00|6388.7|6387.7|6387.5|6386.5|6389|6388|6387|6386|90
1621855800000|2021-05-24 11:30:00|6387.2|6386.2|6386.5|6385.5|6388|6387|6385.5|6384.5|300
1621856100000|2021-05-24 11:35:00|6387|6386|6384.7|6383.7|6387|6386|6384.5|6383.5|139
1621856400000|2021-05-24 11:40:00|6385.7|6384.7|6385.5|6384.5|6386.5|6385.5|6385.5|6384.5|169
1621856700000|2021-05-24 11:45:00|6385|6384|6387|6386|6387.5|6386.5|6385|6384|133
1621857000000|2021-05-24 11:50:00|6387.2|6386.2|6386.5|6385.5|6389.5|6388.5|6386|6385|258
1621857300000|2021-05-24 11:55:00|6387|6386|6386.7|6385.7|6387|6386|6385|6384|157
1621857600000|2021-05-24 12:00:00|6386.5|6385.5|6388.5|6387.5|6388.5|6387.5|6386|6385|193
1621857900000|2021-05-24 12:05:00|6389|6388|6387|6386|6389|6388|6387|6386|115
1621858200000|2021-05-24 12:10:00|6387.2|6386.2|6385|6384|6387.5|6386.5|6385|6384|209
1621858500000|2021-05-24 12:15:00|6384.7|6383.7|6385.7|6384.7|6386|6385|6383.5|6382.5|240
1621858800000|2021-05-24 12:20:00|6385.5|6384.5|6387.5|6386.5|6387.5|6386.5|6385|6384|187
1621859100000|2021-05-24 12:25:00|6387|6386|6386|6385|6387.5|6386.5|6385|6384|294
1621859400000|2021-05-24 12:30:00|6385.5|6384.5|6389.5|6388.5|6390|6389|6385|6384|255
1621859700000|2021-05-24 12:35:00|6389.7|6388.7|6388|6387|6390|6389|6387|6386|256
1621860000000|2021-05-24 12:40:00|6388.2|6387.2|6388.5|6387.5|6389|6388|6387.2|6386.2|242
1621860300000|2021-05-24 12:45:00|6388.2|6387.2|6387.2|6386.2|6388.2|6387.2|6386.5|6385.5|115
1621860600000|2021-05-24 12:50:00|6387|6386|6387.5|6386.5|6389|6388|6386.5|6385.5|121
1621860900000|2021-05-24 12:55:00|6387.7|6386.7|6390|6389|6390.2|6389.2|6387.5|6386.5|124
1621861200000|2021-05-24 13:00:00|6389.7|6388.7|6391.5|6390.5|6391.7|6390.7|6388.7|6387.7|163
1621861500000|2021-05-24 13:05:00|6391.2|6390.2|6389.7|6388.7|6391.5|6390.5|6389.5|6388.5|106
1621861800000|2021-05-24 13:10:00|6390|6389|6389.5|6388.5|6390.5|6389.5|6388.5|6387.5|124
1621862100000|2021-05-24 13:15:00|6389.2|6388.2|6387.2|6386.2|6390|6389|6386.5|6385.5|125
1621862400000|2021-05-24 13:20:00|6387|6386|6389|6388|6389.5|6388.5|6386.7|6385.7|138
1621862700000|2021-05-24 13:25:00|6389.2|6388.2|6388.2|6387.2|6389.5|6388.5|6387|6386|151
1621863000000|2021-05-24 13:30:00|6388|6387|6387|6386|6389.5|6388.5|6385.7|6384.7|625
1621863300000|2021-05-24 13:35:00|6386.7|6385.7|6383.7|6382.7|6387.5|6386.5|6383.5|6382.5|383
1621863600000|2021-05-24 13:40:00|6384|6383|6389.5|6388.5|6391.5|6390.5|6382.7|6381.7|556
1621863900000|2021-05-24 13:45:00|6390|6389|6389.5|6388.5|6391.2|6390.2|6388.7|6387.7|370
1621864200000|2021-05-24 13:50:00|6389.7|6388.7|6395.7|6394.7|6395.7|6394.7|6389.5|6388.5|347
1621864500000|2021-05-24 13:55:00|6395.5|6394.5|6390.5|6389.5|6395.7|6394.7|6389.2|6388.2|247
1621864800000|2021-05-24 14:00:00|6391|6390|6391.2|6390.2|6393.2|6392.2|6389.5|6388.5|677
1621865100000|2021-05-24 14:05:00|6391.5|6390.5|6394|6393|6394.5|6393.5|6388.2|6387.2|447
1621865400000|2021-05-24 14:10:00|6393.8|6392.8|6394.8|6393.8|6395.3|6394.3|6392|6391|201
1621865700000|2021-05-24 14:15:00|6395|6394|6396.8|6395.8|6397.8|6396.8|6393.8|6392.8|486
1621866000000|2021-05-24 14:20:00|6397|6396|6397|6396|6399.8|6398.8|6395.8|6394.8|248
1621866300000|2021-05-24 14:25:00|6397.3|6396.3|6398.8|6397.8|6398.8|6397.8|6396.8|6395.8|181
1621866600000|2021-05-24 14:30:00|6399|6398|6399.3|6398.3|6400.8|6399.8|6396.3|6395.3|294
1621866900000|2021-05-24 14:35:00|6399|6398|6400.8|6399.8|6401.3|6400.3|6398.8|6397.8|194
1621867200000|2021-05-24 14:40:00|6401|6400|6401|6400|6402.8|6401.8|6400|6399|288
1621867500000|2021-05-24 14:45:00|6401.3|6400.3|6402.3|6401.3|6402.3|6401.3|6400.8|6399.8|178
1621867800000|2021-05-24 14:50:00|6402.8|6401.8|6403|6402|6403.8|6402.8|6402.8|6401.8|190
1621868100000|2021-05-24 14:55:00|6403.3|6402.3|6402.3|6401.3|6403.8|6402.8|6400.8|6399.8|340
1621868400000|2021-05-24 15:00:00|6402.8|6401.8|6402|6401|6404.8|6403.8|6401.8|6400.8|324
1621868700000|2021-05-24 15:05:00|6402.3|6401.3|6403.3|6402.3|6403.8|6402.8|6401|6400|180
1621869000000|2021-05-24 15:10:00|6403|6402|6402.3|6401.3|6403.8|6402.8|6401.8|6400.8|424
1621869300000|2021-05-24 15:15:00|6402.5|6401.5|6403.8|6402.8|6403.8|6402.8|6402.3|6401.3|298
1621869600000|2021-05-24 15:20:00|6403.3|6402.3|6405.3|6404.3|6405.8|6404.8|6403|6402|635
1621869900000|2021-05-24 15:25:00|6405.8|6404.8|6409.3|6408.3|6409.8|6408.8|6405.8|6404.8|812
1621870200000|2021-05-24 15:30:00|6406.1|6404.1|6406.6|6404.6|6410.3|6408.3|6405.6|6403.6|1118
1621870500000|2021-05-24 15:35:00|6407.1|6405.1|6405.8|6403.8|6408.6|6406.6|6405.6|6403.6|671
1621870800000|2021-05-24 15:40:00|6406.1|6404.1|6406.8|6404.8|6408.3|6406.3|6406.1|6404.1|267
1621871100000|2021-05-24 15:45:00|6407.1|6405.1|6406.8|6404.8|6407.6|6405.6|6406.6|6404.6|48
1621871400000|2021-05-24 15:50:00|6406.6|6404.6|6405.1|6403.1|6406.8|6404.8|6404.8|6402.8|145
1621871700000|2021-05-24 15:55:00|6404.8|6402.8|6404.3|6402.3|6406.6|6404.6|6404.3|6402.3|62
1621872000000|2021-05-24 16:00:00|6405.1|6403.1|6405.6|6403.6|6406.1|6404.1|6404.3|6402.3|78
1621872300000|2021-05-24 16:05:00|6405.3|6403.3|6403.1|6401.1|6405.6|6403.6|6403.1|6401.1|67
1621872600000|2021-05-24 16:10:00|6403.3|6401.3|6404.6|6402.6|6405.1|6403.1|6403.1|6401.1|106
1621872900000|2021-05-24 16:15:00|6404.8|6402.8|6407.1|6405.1|6407.6|6405.6|6404.8|6402.8|72
1621873200000|2021-05-24 16:20:00|6407.6|6405.6|6407.3|6405.3|6408.6|6406.6|6407.1|6405.1|184
1621873500000|2021-05-24 16:25:00|6407.6|6405.6|6405.1|6403.1|6408.1|6406.1|6404.1|6402.1|141
1621873800000|2021-05-24 16:30:00|6405.3|6403.3|6406.6|6404.6|6407.3|6405.3|6405.3|6403.3|39
1621874100000|2021-05-24 16:35:00|6406.8|6404.8|6406.6|6404.6|6407.1|6405.1|6405.6|6403.6|188
1621874400000|2021-05-24 16:40:00|6406.8|6404.8|6405.1|6403.1|6407.1|6405.1|6404.3|6402.3|91
1621874700000|2021-05-24 16:45:00|6404.8|6402.8|6404.6|6402.6|6405.3|6403.3|6404.1|6402.1|169
1621875000000|2021-05-24 16:50:00|6404.1|6402.1|6403.3|6401.3|6404.8|6402.8|6402.1|6400.1|114
1621875300000|2021-05-24 16:55:00|6403.1|6401.1|6403.1|6401.1|6404.3|6402.3|6402.6|6400.6|29
1621875600000|2021-05-24 17:00:00|6403.3|6401.3|6406.1|6404.1|6406.1|6404.1|6403.3|6401.3|40
1621875900000|2021-05-24 17:05:00|6405.8|6403.8|6403.1|6401.1|6406.1|6404.1|6402.6|6400.6|87
1621876200000|2021-05-24 17:10:00|6403.3|6401.3|6404.1|6402.1|6404.6|6402.6|6403.1|6401.1|52
1621876500000|2021-05-24 17:15:00|6404.3|6402.3|6403.8|6401.8|6404.6|6402.6|6403.1|6401.1|55
1621876800000|2021-05-24 17:20:00|6404.1|6402.1|6403.8|6401.8|6404.1|6402.1|6403.1|6401.1|14
1621877100000|2021-05-24 17:25:00|6404.1|6402.1|6406.3|6404.3|6406.6|6404.6|6403.6|6401.6|55
1621877400000|2021-05-24 17:30:00|6406.6|6404.6|6407.8|6405.8|6407.8|6405.8|6405.6|6403.6|51
1621877700000|2021-05-24 17:35:00|6407.6|6405.6|6406.6|6404.6|6407.6|6405.6|6405.6|6403.6|27
1621878000000|2021-05-24 17:40:00|6406.3|6404.3|6407.3|6405.3|6407.3|6405.3|6405.6|6403.6|9
1621878300000|2021-05-24 17:45:00|6407.1|6405.1|6406.6|6404.6|6407.6|6405.6|6406.1|6404.1|13
1621878600000|2021-05-24 17:50:00|6406.3|6404.3|6406.6|6404.6|6407.3|6405.3|6405.8|6403.8|25
1621878900000|2021-05-24 17:55:00|6406.3|6404.3|6407.6|6405.6|6408.1|6406.1|6406.1|6404.1|7
1621879200000|2021-05-24 18:00:00|6407.8|6405.8|6409.1|6407.1|6409.6|6407.6|6407.8|6405.8|25
1621879500000|2021-05-24 18:05:00|6408.8|6406.8|6409.6|6407.6|6409.6|6407.6|6408.6|6406.6|8
1621879800000|2021-05-24 18:10:00|6410.6|6408.6|6412.1|6410.1|6412.1|6410.1|6410.6|6408.6|25
1621880100000|2021-05-24 18:15:00|6411.6|6409.6|6413.6|6411.6|6413.6|6411.6|6411.6|6409.6|33
1621880400000|2021-05-24 18:20:00|6413.3|6411.3|6413.3|6411.3|6414.1|6412.1|6412.8|6410.8|17
1621880700000|2021-05-24 18:25:00|6413.6|6411.6|6412.6|6410.6|6413.6|6411.6|6412.6|6410.6|14
1621881000000|2021-05-24 18:30:00|6412.8|6410.8|6413.6|6411.6|6414.1|6412.1|6412.6|6410.6|19
1621881300000|2021-05-24 18:35:00|6413.8|6411.8|6414.6|6412.6|6414.6|6412.6|6413.1|6411.1|17
1621881600000|2021-05-24 18:40:00|6414.8|6412.8|6415.6|6413.6|6416.1|6414.1|6414.6|6412.6|32
1621881900000|2021-05-24 18:45:00|6415.8|6413.8|6416.1|6414.1|6417.1|6415.1|6415.3|6413.3|68
1621882200000|2021-05-24 18:50:00|6415.8|6413.8|6415.1|6413.1|6415.8|6413.8|6415.1|6413.1|31
1621882500000|2021-05-24 18:55:00|6415.3|6413.3|6415.1|6413.1|6416.1|6414.1|6415.1|6413.1|26
1621882800000|2021-05-24 19:00:00|6415.3|6413.3|6413.6|6411.6|6415.8|6413.8|6413.3|6411.3|65
1621883100000|2021-05-24 19:05:00|6413.3|6411.3|6413.3|6411.3|6414.8|6412.8|6413.1|6411.1|34
1621883400000|2021-05-24 19:10:00|6413.1|6411.1|6411.8|6409.8|6413.8|6411.8|6411.6|6409.6|61
1621883700000|2021-05-24 19:15:00|6412.1|6410.1|6410.1|6408.1|6412.1|6410.1|6410.1|6408.1|14
1621884000000|2021-05-24 19:20:00|6409.8|6407.8|6411.6|6409.6|6411.8|6409.8|6409.8|6407.8|41
1621884300000|2021-05-24 19:25:00|6412.1|6410.1|6411.6|6409.6|6412.3|6410.3|6410.8|6408.8|28
1621884600000|2021-05-24 19:30:00|6411.3|6409.3|6409.8|6407.8|6411.8|6409.8|6408.6|6406.6|56
1621884900000|2021-05-24 19:35:00|6409.6|6407.6|6408.8|6406.8|6410.6|6408.6|6408.3|6406.3|30
1621885200000|2021-05-24 19:40:00|6408.6|6406.6|6410.3|6408.3|6410.6|6408.6|6408.1|6406.1|44
1621885500000|2021-05-24 19:45:00|6410.6|6408.6|6410.1|6408.1|6410.6|6408.6|6409.1|6407.1|27
1621885800000|2021-05-24 19:50:00|6409.8|6407.8|6408.1|6406.1|6410.1|6408.1|6407.6|6405.6|83
1621886100000|2021-05-24 19:55:00|6407.8|6405.8|6405.3|6403.3|6407.8|6405.8|6403.1|6401.1|129
1621886400000|2021-05-24 20:00:00|6407.8|6405.8|6407.4|6403.4|6409.1|6405.8|6406.6|6402.6|0
1621886700000|2021-05-24 20:05:00|6407.7|6403.7|6411.8|6407.8|6411.8|6407.8|6407.7|6403.7|0
1621887000000|2021-05-24 20:10:00|6411.7|6407.7|6411.5|6407.5|6412|6408|6411.3|6407.3|0
1621887300000|2021-05-24 20:15:00|6411.6|6407.6|6411.7|6407.7|6411.7|6407.7|6411.5|6407.5|0
1621887600000|2021-05-24 20:20:00|6411.6|6407.6|6411.6|6407.6|6411.7|6407.7|6411.4|6407.4|0
1621887900000|2021-05-24 20:25:00|6411.4|6407.4|6411.6|6407.6|6411.7|6407.7|6411.4|6407.4|0
1621888200000|2021-05-24 20:30:00|6412.3|6408.3|6411.6|6407.6|6412.6|6408.6|6411.3|6407.3|0
1621888500000|2021-05-24 20:35:00|6411.7|6407.7|6413.6|6409.6|6413.9|6409.9|6411.6|6407.6|0
1621888800000|2021-05-24 20:40:00|6413.7|6409.7|6413.7|6409.7|6414|6410|6413.3|6409.3|0
1621889100000|2021-05-24 20:45:00|6414|6410|6413.4|6409.4|6414|6410|6413.4|6409.4|0
1621889400000|2021-05-24 20:50:00|6413.7|6409.7|6413.4|6409.4|6414|6410|6413.4|6409.4|0
1621889700000|2021-05-24 20:55:00|6413.7|6409.7|6413.3|6409.3|6413.7|6409.7|6413.3|6409.3|0
1621890000000|2021-05-24 21:00:00|6413.2|6409.2|6413.2|6409.2|6413.3|6409.3|6413.2|6409.2|0
1621890300000|2021-05-24 21:05:00|6413.1|6409.1|6413.2|6409.2|6413.2|6409.2|6412.7|6408.7|0
1621890600000|2021-05-24 21:10:00|6413|6409|6413|6409|6413|6409|6412.9|6408.9|0
1621890900000|2021-05-24 21:15:00|6413.2|6409.2|6412.6|6408.6|6413.2|6409.2|6412.6|6408.6|0
1621891200000|2021-05-24 21:20:00|6412.5|6408.5|6412.5|6408.5|6412.5|6408.5|6412.5|6408.5|0
1621891800000|2021-05-24 21:30:00|6412.6|6408.6|6412.5|6408.5|6412.6|6408.6|6412.5|6408.5|0
1621892100000|2021-05-24 21:35:00|6412.4|6408.4|6412.5|6408.5|6412.6|6408.6|6412.2|6408.2|0
1621892400000|2021-05-24 21:40:00|6412.6|6408.6|6413.3|6409.3|6413.4|6409.4|6412.6|6408.6|0
1621892700000|2021-05-24 21:45:00|6412.9|6408.9|6413|6409|6413.3|6409.3|6412.9|6408.9|0
1621893000000|2021-05-24 21:50:00|6412.9|6408.9|6412.7|6408.7|6412.9|6408.9|6412.7|6408.7|0
1621893300000|2021-05-24 21:55:00|6412.6|6408.6|6413.4|6409.4|6413.4|6409.4|6412.5|6408.5|0
1621893600000|2021-05-24 22:00:00|6413.2|6409.2|6412.9|6408.9|6415.7|6411.7|6411.6|6407.6|0
1621893900000|2021-05-24 22:05:00|6412.8|6408.8|6412.1|6408.1|6414.1|6410.1|6411.8|6407.8|0
1621894200000|2021-05-24 22:10:00|6412.4|6408.4|6411.4|6407.4|6412.9|6408.9|6410.8|6406.8|0
1621894500000|2021-05-24 22:15:00|6411.5|6407.5|6412.9|6408.9|6412.9|6408.9|6411.5|6407.5|0
1621894800000|2021-05-24 22:20:00|6413.2|6409.2|6415.2|6411.2|6415.2|6411.2|6412.4|6408.4|0
1621895100000|2021-05-24 22:25:00|6415.4|6411.4|6415.6|6411.6|6416.2|6412.2|6415.3|6411.3|0
1621895400000|2021-05-24 22:30:00|6415.8|6411.8|6415.9|6411.9|6416.2|6412.2|6415.3|6411.3|0
1621895700000|2021-05-24 22:35:00|6415.7|6411.7|6418.3|6414.3|6418.4|6414.4|6415.6|6411.6|0
1621896000000|2021-05-24 22:40:00|6418.2|6414.2|6417.6|6413.6|6418.2|6414.2|6417.3|6413.3|0
1621896300000|2021-05-24 22:45:00|6417.7|6413.7|6417.3|6413.3|6417.9|6413.9|6416.5|6412.5|0
1621896600000|2021-05-24 22:50:00|6417.5|6413.5|6416.6|6412.6|6418.1|6414.1|6416.6|6412.6|0
1621896900000|2021-05-24 22:55:00|6416.5|6412.5|6418.6|6414.6|6418.8|6414.8|6416.4|6412.4|0
1621897200000|2021-05-24 23:00:00|6418.7|6414.7|6418.3|6414.3|6418.9|6414.9|6418|6414|0
1621897500000|2021-05-24 23:05:00|6418.1|6414.1|6418.3|6414.3|6418.6|6414.6|6418|6414|0
1621897800000|2021-05-24 23:10:00|6418.1|6414.1|6415.9|6411.9|6418.3|6414.3|6415.9|6411.9|0
1621898100000|2021-05-24 23:15:00|6415.7|6411.7|6416|6413|6417.5|6414.5|6415.1|6411.6|0
1621898400000|2021-05-24 23:20:00|6416.1|6413.1|6415.7|6412.7|6416.2|6413.2|6415.3|6412.3|0
1621898700000|2021-05-24 23:25:00|6415.6|6412.6|6415.6|6412.6|6415.7|6412.7|6415.3|6412.3|0
1621899000000|2021-05-24 23:30:00|6415.5|6412.5|6414.7|6411.7|6416.4|6413.4|6414.7|6411.7|0
1621899300000|2021-05-24 23:35:00|6414.8|6411.8|6415.3|6412.3|6415.6|6412.6|6414.8|6411.8|0
1621899600000|2021-05-24 23:40:00|6415|6412|6414.8|6411.8|6415.3|6412.3|6414.4|6411.4|0
1621899900000|2021-05-24 23:45:00|6414.7|6411.7|6415|6412|6416|6413|6414.7|6411.7|0
1621900200000|2021-05-24 23:50:00|6414.9|6411.9|6418.2|6415.2|6418.5|6415.5|6414.7|6411.7|0
1621900500000|2021-05-24 23:55:00|6418.5|6415.5|6415.6|6412.6|6418.5|6415.5|6415.3|6412.3|0
1621900800000|2021-05-25 00:00:00|6415.3|6412.3|6411.2|6408.2|6415.3|6412.3|6410.2|6407.2|0
1621901100000|2021-05-25 00:05:00|6411.5|6408.5|6411.2|6408.2|6413.2|6410.2|6409.4|6406.4|0
1621901400000|2021-05-25 00:10:00|6411.1|6408.1|6410.6|6407.6|6411.2|6408.2|6409.6|6406.6|0
1621901700000|2021-05-25 00:15:00|6410.5|6407.5|6407.3|6404.3|6410.5|6407.5|6405.8|6402.8|0
1621902000000|2021-05-25 00:20:00|6407.4|6404.4|6405.9|6402.9|6408.9|6405.9|6405.9|6402.9|0
1621902300000|2021-05-25 00:25:00|6406|6403|6400.6|6397.6|6406|6403|6399.1|6396.1|0
1621902600000|2021-05-25 00:30:00|6400.7|6397.7|6399.1|6396.1|6403.6|6400.6|6399.1|6396.1|0
1621902900000|2021-05-25 00:35:00|6399.2|6396.2|6403.7|6400.7|6403.7|6400.7|6399.2|6396.2|0
1621903200000|2021-05-25 00:40:00|6403.8|6400.8|6406.9|6403.9|6406.9|6403.9|6403.8|6400.8|0
1621903500000|2021-05-25 00:45:00|6407.4|6404.4|6403.9|6400.9|6409.9|6406.9|6403.9|6400.9|0
1621903800000|2021-05-25 00:50:00|6404|6401|6406.9|6403.9|6407|6404|6403.9|6400.9|0
1621904100000|2021-05-25 00:55:00|6406.8|6403.8|6409.8|6406.8|6409.8|6406.8|6405.3|6402.3|0
1621904400000|2021-05-25 01:00:00|6409.7|6406.7|6414.2|6411.2|6414.3|6411.3|6408.3|6405.3|0
1621904700000|2021-05-25 01:05:00|6413.5|6410.5|6414.1|6411.1|6414.3|6411.3|6412.6|6409.6|0
1621905000000|2021-05-25 01:10:00|6413.8|6410.8|6416.8|6413.8|6417|6414|6412.7|6409.7|0
1621905300000|2021-05-25 01:15:00|6416.9|6413.9|6412.2|6409.2|6416.9|6413.9|6412.2|6409.2|0
1621905600000|2021-05-25 01:20:00|6412.1|6409.1|6410.4|6407.4|6412.1|6409.1|6407.4|6404.4|0
1621905900000|2021-05-25 01:25:00|6410.5|6407.5|6413.1|6410.1|6414.9|6411.9|6410.4|6407.4|0
1621906200000|2021-05-25 01:30:00|6411.7|6408.7|6413.3|6410.3|6413.3|6410.3|6410.2|6407.2|0
1621906500000|2021-05-25 01:35:00|6413.2|6410.2|6416.1|6413.1|6417.6|6414.6|6413.1|6410.1|0
1621906800000|2021-05-25 01:40:00|6416.2|6413.2|6414.7|6411.7|6417.6|6414.6|6413.2|6410.2|0
1621907100000|2021-05-25 01:45:00|6414.8|6411.8|6416.2|6413.2|6416.3|6413.3|6413.1|6410.1|0
1621907400000|2021-05-25 01:50:00|6416.3|6413.3|6416.2|6413.2|6416.4|6413.4|6414.8|6411.8|0
1621907700000|2021-05-25 01:55:00|6416.3|6413.3|6414.8|6411.8|6416.4|6413.4|6413.4|6410.4|0
1621908000000|2021-05-25 02:00:00|6414.9|6411.9|6415|6412|6415|6412|6414.8|6411.8|0
1621908300000|2021-05-25 02:05:00|6415.1|6412.1|6413.5|6410.5|6415.1|6412.1|6413.5|6410.5|0
1621908600000|2021-05-25 02:10:00|6413.6|6410.6|6413.5|6410.5|6415|6412|6413.5|6410.5|0
1621908900000|2021-05-25 02:15:00|6413.4|6410.4|6414.8|6411.8|6414.9|6411.9|6411.8|6408.8|0
1621909200000|2021-05-25 02:20:00|6414.9|6411.9|6414.8|6411.8|6416.3|6413.3|6413.3|6410.3|0
1621909500000|2021-05-25 02:25:00|6414.9|6411.9|6414.8|6411.8|6414.9|6411.9|6414.8|6411.8|0
1621909800000|2021-05-25 02:30:00|6414.9|6411.9|6413.4|6410.4|6414.9|6411.9|6411.9|6408.9|0
1621910100000|2021-05-25 02:35:00|6413.3|6410.3|6413.6|6410.6|6413.6|6410.6|6413.3|6410.3|0
1621910400000|2021-05-25 02:40:00|6413.7|6410.7|6415|6412|6415.1|6412.1|6413.6|6410.6|0
1621910700000|2021-05-25 02:45:00|6415.1|6412.1|6415|6412|6415.1|6412.1|6413.6|6410.6|0
1621911000000|2021-05-25 02:50:00|6415.1|6412.1|6415.2|6412.2|6416.6|6413.6|6415.1|6412.1|0
1621911300000|2021-05-25 02:55:00|6416.6|6413.6|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621911600000|2021-05-25 03:00:00|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6415.2|6412.2|0
1621911900000|2021-05-25 03:05:00|6416.7|6413.7|6415.2|6412.2|6416.7|6413.7|6415.2|6412.2|0
1621912200000|2021-05-25 03:10:00|6415.3|6412.3|6416.7|6413.7|6416.7|6413.7|6415.2|6412.2|0
1621912500000|2021-05-25 03:15:00|6416.8|6413.8|6416.8|6413.8|6418.3|6415.3|6416.7|6413.7|0
1621912800000|2021-05-25 03:20:00|6416.7|6413.7|6416.8|6413.8|6416.9|6413.9|6416.7|6413.7|0
1621913100000|2021-05-25 03:25:00|6417.1|6414.1|6416.8|6413.8|6418.3|6415.3|6416.8|6413.8|0
1621913400000|2021-05-25 03:30:00|6416.9|6413.9|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621913700000|2021-05-25 03:35:00|6416.9|6413.9|6416.8|6413.8|6418.3|6415.3|6416.8|6413.8|0
1621914000000|2021-05-25 03:40:00|6416.9|6413.9|6416.8|6413.8|6416.9|6413.9|6416.8|6413.8|0
1621914300000|2021-05-25 03:45:00|6416.7|6413.7|6416.7|6413.7|6416.8|6413.8|6416.7|6413.7|0
1621914600000|2021-05-25 03:50:00|6416.8|6413.8|6416.7|6413.7|6416.8|6413.8|6416.7|6413.7|0
1621914900000|2021-05-25 03:55:00|6416.8|6413.8|6415.3|6412.3|6416.8|6413.8|6415.3|6412.3|0
1621915200000|2021-05-25 04:00:00|6415.2|6412.2|6415.2|6412.2|6415.2|6412.2|6413.7|6410.7|0
1621915500000|2021-05-25 04:05:00|6415.1|6412.1|6415.1|6412.1|6415.2|6412.2|6415.1|6412.1|0
1621915800000|2021-05-25 04:10:00|6413.7|6410.7|6413.7|6410.7|6414.4|6411.4|6413.7|6410.7|0
1621916100000|2021-05-25 04:15:00|6413.8|6410.8|6413.8|6410.8|6413.8|6410.8|6413.7|6410.7|0
1621916400000|2021-05-25 04:20:00|6413.7|6410.7|6413.7|6410.7|6413.7|6410.7|6413.7|6410.7|0
1621916700000|2021-05-25 04:25:00|6413.6|6410.6|6413.6|6410.6|6413.7|6410.7|6412.1|6409.1|0
1621917000000|2021-05-25 04:30:00|6415|6412|6415|6412|6415.1|6412.1|6414.9|6411.9|0
1621917300000|2021-05-25 04:35:00|6414.5|6411.5|6413.4|6410.4|6414.5|6411.5|6413.4|6410.4|0
1621917600000|2021-05-25 04:40:00|6414|6411|6416.3|6413.3|6416.3|6413.3|6414|6411|0
1621917900000|2021-05-25 04:45:00|6416|6413|6414.8|6411.8|6416.3|6413.3|6414.8|6411.8|0
1621918200000|2021-05-25 04:50:00|6416.2|6413.2|6414.8|6411.8|6416.2|6413.2|6414.8|6411.8|0
1621918500000|2021-05-25 04:55:00|6414.7|6411.7|6415.8|6412.8|6416.2|6413.2|6414.7|6411.7|0
1621918800000|2021-05-25 05:00:00|6415.2|6412.2|6415.9|6412.9|6415.9|6412.9|6414.3|6411.3|0
1621919100000|2021-05-25 05:05:00|6416|6413|6416|6413|6417.5|6414.5|6415.9|6412.9|0
1621919400000|2021-05-25 05:10:00|6415.9|6412.9|6415.8|6412.8|6416|6413|6414.4|6411.4|0
1621919700000|2021-05-25 05:15:00|6415.3|6412.3|6414.4|6411.4|6415.8|6412.8|6412.9|6409.9|0
1621920000000|2021-05-25 05:20:00|6414.5|6411.5|6420.2|6417.2|6420.3|6417.3|6414.4|6411.4|0
1621920300000|2021-05-25 05:25:00|6420.1|6417.1|6418.7|6415.7|6420.2|6417.2|6418.6|6415.6|0
1621920600000|2021-05-25 05:30:00|6418.8|6415.8|6421.7|6418.7|6421.8|6418.8|6418.7|6415.7|0
1621920900000|2021-05-25 05:35:00|6421.2|6418.2|6421.8|6418.8|6421.9|6418.9|6420.2|6417.2|0
1621921200000|2021-05-25 05:40:00|6421.3|6418.3|6421.8|6418.8|6421.9|6418.9|6420.2|6417.2|0
1621921500000|2021-05-25 05:45:00|6421.7|6418.7|6422.7|6419.7|6422.8|6419.8|6421.4|6418.4|0
1621921800000|2021-05-25 05:50:00|6422.6|6419.6|6421.3|6418.3|6422.8|6419.8|6421.3|6418.3|0
1621922100000|2021-05-25 05:55:00|6421.8|6418.8|6418.7|6415.7|6422.8|6419.8|6417.3|6414.3|0
1621922400000|2021-05-25 06:00:00|6418.8|6415.8|6423.8|6421.8|6426.6|6424.6|6417.7|6414.7|432
1621922700000|2021-05-25 06:05:00|6423.6|6421.6|6425.6|6423.6|6427.1|6425.1|6423.6|6421.6|149
1621923000000|2021-05-25 06:10:00|6425.8|6423.8|6428.6|6426.6|6428.6|6426.6|6425.1|6423.1|161
1621923300000|2021-05-25 06:15:00|6428.8|6426.8|6429.3|6427.3|6430.1|6428.1|6427.3|6425.3|130
1621923600000|2021-05-25 06:20:00|6429.1|6427.1|6427.3|6425.3|6429.3|6427.3|6425.6|6423.6|134
1621923900000|2021-05-25 06:25:00|6427.1|6425.1|6426.8|6424.8|6427.3|6425.3|6425.6|6423.6|55
1621924200000|2021-05-25 06:30:00|6426.6|6424.6|6423.6|6421.6|6427.3|6425.3|6423.6|6421.6|128
1621924500000|2021-05-25 06:35:00|6423.8|6421.8|6427.3|6425.3|6427.6|6425.6|6421.6|6419.6|136
1621924800000|2021-05-25 06:40:00|6427.6|6425.6|6421.1|6419.1|6428.6|6426.6|6421.1|6419.1|152
1621925100000|2021-05-25 06:45:00|6420.8|6418.8|6424.8|6422.8|6424.8|6422.8|6420.6|6418.6|125
1621925400000|2021-05-25 06:50:00|6424.6|6422.6|6422.8|6420.8|6425.3|6423.3|6421.8|6419.8|52
1621925700000|2021-05-25 06:55:00|6422.6|6420.6|6417.1|6415.1|6424.3|6422.3|6417.1|6415.1|257
1621926000000|2021-05-25 07:00:00|6417.8|6416.8|6414.3|6413.3|6419.3|6418.3|6411.1|6410.1|1443
1621926300000|2021-05-25 07:05:00|6414.6|6413.6|6414.1|6413.1|6418.6|6417.6|6410.6|6409.6|692
1621926600000|2021-05-25 07:10:00|6413.6|6412.6|6416.8|6415.8|6417.6|6416.6|6411.6|6410.6|722
1621926900000|2021-05-25 07:15:00|6417.1|6416.1|6416.6|6415.6|6420.1|6419.1|6415.6|6414.6|699
1621927200000|2021-05-25 07:20:00|6416.8|6415.8|6416.1|6415.1|6422.8|6421.8|6416.1|6415.1|974
1621927500000|2021-05-25 07:25:00|6415.8|6414.8|6412.6|6411.6|6418.1|6417.1|6412.1|6411.1|500
1621927800000|2021-05-25 07:30:00|6413.1|6412.1|6411.1|6410.1|6415.3|6414.3|6410.6|6409.6|495
1621928100000|2021-05-25 07:35:00|6410.8|6409.8|6411.6|6410.6|6411.6|6410.6|6407.3|6406.3|407
1621928400000|2021-05-25 07:40:00|6412|6411|6408.7|6407.7|6413|6412|6408|6407|346
1621928700000|2021-05-25 07:45:00|6409|6408|6410.5|6409.5|6412.5|6411.5|6407.5|6406.5|257
1621929000000|2021-05-25 07:50:00|6410|6409|6407.7|6406.7|6411.2|6410.2|6405|6404|335
1621929300000|2021-05-25 07:55:00|6408|6407|6410|6409|6410.5|6409.5|6406.2|6405.2|220
1621929600000|2021-05-25 08:00:00|6410.2|6409.2|6412.5|6411.5|6415.2|6414.2|6409.5|6408.5|426
1621929900000|2021-05-25 08:05:00|6411.7|6410.7|6415.5|6414.5|6415.5|6414.5|6408.2|6407.2|298
1621930200000|2021-05-25 08:10:00|6415.2|6414.2|6414|6413|6415.5|6414.5|6409.7|6408.7|297
1621930500000|2021-05-25 08:15:00|6414.2|6413.2|6405|6404|6414.5|6413.5|6404.5|6403.5|375
1621930800000|2021-05-25 08:20:00|6405.2|6404.2|6408.2|6407.2|6408.2|6407.2|6405.2|6404.2|227
1621931100000|2021-05-25 08:25:00|6408|6407|6412.7|6411.7|6413.2|6412.2|6407.7|6406.7|233
1621931400000|2021-05-25 08:30:00|6413|6412|6416.2|6415.2|6417.2|6416.2|6413|6412|209
1621931700000|2021-05-25 08:35:00|6416|6415|6417|6416|6418|6417|6412.5|6411.5|405
1621932000000|2021-05-25 08:40:00|6417.5|6416.5|6410.7|6409.7|6417.5|6416.5|6410|6409|315
1621932300000|2021-05-25 08:45:00|6410.5|6409.5|6413.2|6412.2|6414|6413|6410.5|6409.5|233
1621932600000|2021-05-25 08:50:00|6412|6411|6414.5|6413.5|6416|6415|6410|6409|335
1621932900000|2021-05-25 08:55:00|6414.2|6413.2|6415.5|6414.5|6415.5|6414.5|6413|6412|166
1621933200000|2021-05-25 09:00:00|6415.7|6414.7|6412.5|6411.5|6416|6415|6409.5|6408.5|576
1621933500000|2021-05-25 09:05:00|6412.7|6411.7|6411.5|6410.5|6413|6412|6408.2|6407.2|238
1621933800000|2021-05-25 09:10:00|6411.2|6410.2|6412.5|6411.5|6413.2|6412.2|6409.7|6408.7|165
1621934100000|2021-05-25 09:15:00|6412.2|6411.2|6412.2|6411.2|6413.5|6412.5|6411|6410|161
1621934400000|2021-05-25 09:20:00|6412.5|6411.5|6411.5|6410.5|6412.5|6411.5|6409.7|6408.7|160
1621934700000|2021-05-25 09:25:00|6411.7|6410.7|6411|6410|6412.5|6411.5|6410.5|6409.5|140
1621935000000|2021-05-25 09:30:00|6410.7|6409.7|6413.7|6412.7|6415|6414|6410.5|6409.5|281
1621935300000|2021-05-25 09:35:00|6414|6413|6414.7|6413.7|6415|6414|6413.2|6412.2|109
1621935600000|2021-05-25 09:40:00|6414.5|6413.5|6414.2|6413.2|6416|6415|6413.7|6412.7|137
1621935900000|2021-05-25 09:45:00|6414|6413|6413|6412|6414.7|6413.7|6411.5|6410.5|260
1621936200000|2021-05-25 09:50:00|6412.7|6411.7|6415|6414|6415.5|6414.5|6412.2|6411.2|394
1621936500000|2021-05-25 09:55:00|6415.2|6414.2|6417.2|6416.2|6417.5|6416.5|6415|6414|159
1621936800000|2021-05-25 10:00:00|6417|6416|6418.5|6417.5|6420|6419|6416.7|6415.7|260
1621937100000|2021-05-25 10:05:00|6418.7|6417.7|6417|6416|6419.2|6418.2|6417|6416|70
1621937400000|2021-05-25 10:10:00|6417.2|6416.2|6413.5|6412.5|6417.2|6416.2|6413|6412|93
1621937700000|2021-05-25 10:15:00|6413|6412|6412.5|6411.5|6413.7|6412.7|6410|6409|238
1621938000000|2021-05-25 10:20:00|6412.2|6411.2|6415.7|6414.7|6416|6415|6412|6411|95
1621938300000|2021-05-25 10:25:00|6415.5|6414.5|6414.7|6413.7|6416.2|6415.2|6414|6413|110
1621938600000|2021-05-25 10:30:00|6414.5|6413.5|6413.7|6412.7|6415.2|6414.2|6413|6412|91
1621938900000|2021-05-25 10:35:00|6413.5|6412.5|6418.5|6417.5|6418.5|6417.5|6413.2|6412.2|189
1621939200000|2021-05-25 10:40:00|6418.7|6417.7|6418.5|6417.5|6419|6418|6416.5|6415.5|209
1621939500000|2021-05-25 10:45:00|6418|6417|6418.5|6417.5|6419|6418|6417.5|6416.5|111
1621939800000|2021-05-25 10:50:00|6418.2|6417.2|6418.5|6417.5|6419|6418|6417.5|6416.5|87
1621940100000|2021-05-25 10:55:00|6418.2|6417.2|6415|6414|6418.5|6417.5|6415|6414|233
1621940400000|2021-05-25 11:00:00|6414.5|6413.5|6419|6418|6419|6418|6414.5|6413.5|203
1621940700000|2021-05-25 11:05:00|6419.2|6418.2|6422|6421|6423|6422|6418|6417|298
1621941000000|2021-05-25 11:10:00|6421.2|6420.2|6421.2|6420.2|6422|6421|6420.5|6419.5|118
1621941300000|2021-05-25 11:15:00|6421|6420|6422.5|6421.5|6422.7|6421.7|6420.5|6419.5|231
1621941600000|2021-05-25 11:20:00|6422.7|6421.7|6422|6421|6422.7|6421.7|6421.5|6420.5|63
1621941900000|2021-05-25 11:25:00|6422.2|6421.2|6419.7|6418.7|6422.5|6421.5|6418.7|6417.7|232
1621942200000|2021-05-25 11:30:00|6419.5|6418.5|6417.7|6416.7|6421|6420|6417.5|6416.5|166
1621942500000|2021-05-25 11:35:00|6418|6417|6415.2|6414.2|6418.2|6417.2|6415|6414|106
1621942800000|2021-05-25 11:40:00|6414.7|6413.7|6415.7|6414.7|6416.5|6415.5|6413|6412|164
1621943100000|2021-05-25 11:45:00|6415.5|6414.5|6415.2|6414.2|6418.2|6417.2|6415.2|6414.2|162
1621943400000|2021-05-25 11:50:00|6415.5|6414.5|6417|6416|6417.5|6416.5|6415.5|6414.5|106
1621943700000|2021-05-25 11:55:00|6416.7|6415.7|6415.2|6414.2|6416.7|6415.7|6414|6413|195
1621944000000|2021-05-25 12:00:00|6415|6414|6414.2|6413.2|6416|6415|6414|6413|127
1621944300000|2021-05-25 12:05:00|6414.5|6413.5|6416.5|6415.5|6417|6416|6414.2|6413.2|89
1621944600000|2021-05-25 12:10:00|6416.7|6415.7|6416|6415|6416.7|6415.7|6414.7|6413.7|123
1621944900000|2021-05-25 12:15:00|6416.2|6415.2|6416|6415|6417.5|6416.5|6415.5|6414.5|128
1621945200000|2021-05-25 12:20:00|6416.2|6415.2|6415.5|6414.5|6416.7|6415.7|6415|6414|151
1621945500000|2021-05-25 12:25:00|6416|6415|6414.2|6413.2|6416.5|6415.5|6413.5|6412.5|259
1621945800000|2021-05-25 12:30:00|6414|6413|6414|6413|6415|6414|6413|6412|155
1621946100000|2021-05-25 12:35:00|6413.7|6412.7|6415.7|6414.7|6416.5|6415.5|6413.5|6412.5|102
1621946400000|2021-05-25 12:40:00|6415.5|6414.5|6415|6414|6416|6415|6414.5|6413.5|68
1621946700000|2021-05-25 12:45:00|6415.2|6414.2|6415.7|6414.7|6416|6415|6414.5|6413.5|223
1621947000000|2021-05-25 12:50:00|6415.5|6414.5|6413.5|6412.5|6415.7|6414.7|6413.2|6412.2|175
1621947300000|2021-05-25 12:55:00|6413.7|6412.7|6412.5|6411.5|6414|6413|6411.5|6410.5|259
1621947600000|2021-05-25 13:00:00|6413|6412|6412.7|6411.7|6415|6414|6412.2|6411.2|285
1621947900000|2021-05-25 13:05:00|6413|6412|6410.5|6409.5|6413|6412|6410.5|6409.5|149
1621948200000|2021-05-25 13:10:00|6410.7|6409.7|6412.5|6411.5|6413.2|6412.2|6410.5|6409.5|220
1621948500000|2021-05-25 13:15:00|6412.7|6411.7|6413|6412|6413.2|6412.2|6410.5|6409.5|253
1621948800000|2021-05-25 13:20:00|6412.7|6411.7|6417|6416|6417|6416|6412.7|6411.7|313
1621949100000|2021-05-25 13:25:00|6416.5|6415.5|6416|6415|6416.7|6415.7|6415|6414|220
1621949400000|2021-05-25 13:30:00|6415.5|6414.5|6415.5|6414.5|6416.5|6415.5|6412.5|6411.5|600
1621949700000|2021-05-25 13:35:00|6415.2|6414.2|6417.5|6416.5|6418|6417|6414.5|6413.5|516
1621950000000|2021-05-25 13:40:00|6417.2|6416.2|6417.7|6416.7|6420.5|6419.5|6417.2|6416.2|321
1621950300000|2021-05-25 13:45:00|6417.5|6416.5|6413.5|6412.5|6418|6417|6412.5|6411.5|411
1621950600000|2021-05-25 13:50:00|6413.2|6412.2|6407.2|6406.2|6413.5|6412.5|6404.5|6403.5|782
1621950900000|2021-05-25 13:55:00|6407.5|6406.5|6411.5|6410.5|6411.5|6410.5|6407|6406|582
1621951200000|2021-05-25 14:00:00|6411.2|6410.2|6410|6409|6413|6412|6408|6407|465
1621951500000|2021-05-25 14:05:00|6410.2|6409.2|6409.5|6408.5|6411|6410|6406.2|6405.2|231
1621951800000|2021-05-25 14:10:00|6409.6|6408.6|6404.8|6403.8|6410.1|6409.1|6400.8|6399.8|1246
1621952100000|2021-05-25 14:15:00|6404.6|6403.6|6408.3|6407.3|6410.6|6409.6|6404.6|6403.6|293
1621952400000|2021-05-25 14:20:00|6408.6|6407.6|6411.1|6410.1|6413.1|6412.1|6408.1|6407.1|240
1621952700000|2021-05-25 14:25:00|6411.3|6410.3|6410.1|6409.1|6412.6|6411.6|6409.3|6408.3|206
1621953000000|2021-05-25 14:30:00|6409.6|6408.6|6408.1|6407.1|6412.6|6411.6|6407.6|6406.6|327
1621953300000|2021-05-25 14:35:00|6408.3|6407.3|6411.1|6410.1|6411.3|6410.3|6405.8|6404.8|394
1621953600000|2021-05-25 14:40:00|6411.3|6410.3|6411.3|6410.3|6412.1|6411.1|6409.1|6408.1|149
1621953900000|2021-05-25 14:45:00|6411.6|6410.6|6409.1|6408.1|6412.6|6411.6|6408.6|6407.6|177
1621954200000|2021-05-25 14:50:00|6408.8|6407.8|6407.1|6406.1|6409.6|6408.6|6406.6|6405.6|282
1621954500000|2021-05-25 14:55:00|6407.3|6406.3|6407.6|6406.6|6410.1|6409.1|6407.3|6406.3|296
1621954800000|2021-05-25 15:00:00|6407.8|6406.8|6403.1|6402.1|6408.6|6407.6|6402.1|6401.1|331
1621955100000|2021-05-25 15:05:00|6402.6|6401.6|6404.8|6403.8|6404.8|6403.8|6401.1|6400.1|267
1621955400000|2021-05-25 15:10:00|6404.6|6403.6|6408.1|6407.1|6409.1|6408.1|6404.1|6403.1|364
1621955700000|2021-05-25 15:15:00|6407.8|6406.8|6404.3|6403.3|6408.6|6407.6|6403.6|6402.6|418
1621956000000|2021-05-25 15:20:00|6404.6|6403.6|6404.8|6403.8|6407.3|6406.3|6403.8|6402.8|629
1621956300000|2021-05-25 15:25:00|6404.6|6403.6|6401.1|6400.1|6405.8|6404.8|6397.6|6396.6|1242
1621956600000|2021-05-25 15:30:00|6400.4|6398.4|6390.9|6388.9|6403.1|6401.1|6389.9|6387.9|3771
1621956900000|2021-05-25 15:35:00|6390.4|6388.4|6390.6|6388.6|6393.6|6391.6|6390.4|6388.4|854
1621957200000|2021-05-25 15:40:00|6390.9|6388.9|6393.4|6391.4|6393.4|6391.4|6389.9|6387.9|1313
1621957500000|2021-05-25 15:45:00|6393.6|6391.6|6395.6|6393.6|6396.4|6394.4|6392.4|6390.4|1002
1621957800000|2021-05-25 15:50:00|6395.9|6393.9|6396.6|6394.6|6396.9|6394.9|6393.6|6391.6|120
1621958100000|2021-05-25 15:55:00|6396.9|6394.9|6400.9|6398.9|6401.4|6399.4|6396.9|6394.9|148
1621958400000|2021-05-25 16:00:00|6400.6|6398.6|6400.9|6398.9|6401.4|6399.4|6399.6|6397.6|132
1621958700000|2021-05-25 16:05:00|6401.1|6399.1|6403.1|6401.1|6403.4|6401.4|6400.4|6398.4|123
1621959000000|2021-05-25 16:10:00|6403.4|6401.4|6404.4|6402.4|6404.9|6402.9|6403.1|6401.1|86
1621959300000|2021-05-25 16:15:00|6404.1|6402.1|6404.9|6402.9|6405.1|6403.1|6403.4|6401.4|76
1621959600000|2021-05-25 16:20:00|6405.1|6403.1|6404.1|6402.1|6405.4|6403.4|6403.9|6401.9|79
1621959900000|2021-05-25 16:25:00|6403.9|6401.9|6404.4|6402.4|6405.4|6403.4|6403.4|6401.4|69
1621960200000|2021-05-25 16:30:00|6404.6|6402.6|6406.1|6404.1|6406.4|6404.4|6404.4|6402.4|76
1621960500000|2021-05-25 16:35:00|6405.9|6403.9|6404.9|6402.9|6406.1|6404.1|6404.4|6402.4|60
1621960800000|2021-05-25 16:40:00|6404.6|6402.6|6404.9|6402.9|6405.9|6403.9|6403.9|6401.9|48
1621961100000|2021-05-25 16:45:00|6405.1|6403.1|6404.4|6402.4|6406.4|6404.4|6404.4|6402.4|88
1621961400000|2021-05-25 16:50:00|6404.1|6402.1|6405.9|6403.9|6405.9|6403.9|6403.1|6401.1|78
1621961700000|2021-05-25 16:55:00|6405.6|6403.6|6404.1|6402.1|6405.9|6403.9|6404.1|6402.1|34
1621962000000|2021-05-25 17:00:00|6403.9|6401.9|6398.4|6396.4|6404.1|6402.1|6398.4|6396.4|156
1621962300000|2021-05-25 17:05:00|6398.6|6396.6|6399.9|6397.9|6399.9|6397.9|6396.1|6394.1|36
1621962600000|2021-05-25 17:10:00|6399.6|6397.6|6401.9|6399.9|6401.9|6399.9|6398.9|6396.9|55
1621962900000|2021-05-25 17:15:00|6402.1|6400.1|6401.9|6399.9|6403.4|6401.4|6400.9|6398.9|25
1621963200000|2021-05-25 17:20:00|6402.1|6400.1|6403.9|6401.9|6404.1|6402.1|6401.6|6399.6|10
1621963500000|2021-05-25 17:25:00|6403.6|6401.6|6403.4|6401.4|6403.9|6401.9|6401.9|6399.9|30
1621963800000|2021-05-25 17:30:00|6403.1|6401.1|6402.9|6400.9|6403.9|6401.9|6401.9|6399.9|41
1621964100000|2021-05-25 17:35:00|6402.4|6400.4|6402.9|6400.9|6403.4|6401.4|6400.9|6398.9|40
1621964400000|2021-05-25 17:40:00|6402.6|6400.6|6400.9|6398.9|6402.9|6400.9|6399.4|6397.4|71
1621964700000|2021-05-25 17:45:00|6400.6|6398.6|6401.6|6399.6|6402.4|6400.4|6400.1|6398.1|47
1621965000000|2021-05-25 17:50:00|6401.4|6399.4|6400.9|6398.9|6402.4|6400.4|6400.1|6398.1|36
1621965300000|2021-05-25 17:55:00|6401.1|6399.1|6400.9|6398.9|6401.9|6399.9|6400.4|6398.4|36
1621965600000|2021-05-25 18:00:00|6401.4|6399.4|6398.9|6396.9|6401.4|6399.4|6396.4|6394.4|74
1621965900000|2021-05-25 18:05:00|6398.6|6396.6|6398.9|6396.9|6399.4|6397.4|6397.4|6395.4|43
1621966200000|2021-05-25 18:10:00|6398.6|6396.6|6398.1|6396.1|6398.9|6396.9|6396.9|6394.9|31
1621966500000|2021-05-25 18:15:00|6397.9|6395.9|6395.9|6393.9|6398.9|6396.9|6395.9|6393.9|37
1621966800000|2021-05-25 18:20:00|6395.6|6393.6|6394.4|6392.4|6395.9|6393.9|6393.9|6391.9|64
1621967100000|2021-05-25 18:25:00|6394.1|6392.1|6393.9|6391.9|6394.9|6392.9|6393.4|6391.4|43
1621967400000|2021-05-25 18:30:00|6393.6|6391.6|6393.6|6391.6|6394.9|6392.9|6391.9|6389.9|38
1621967700000|2021-05-25 18:35:00|6393.4|6391.4|6396.4|6394.4|6396.4|6394.4|6393.1|6391.1|36
1621968000000|2021-05-25 18:40:00|6396.6|6394.6|6396.9|6394.9|6397.6|6395.6|6396.4|6394.4|75
1621968300000|2021-05-25 18:45:00|6396.6|6394.6|6396.4|6394.4|6396.9|6394.9|6394.9|6392.9|46
1621968600000|2021-05-25 18:50:00|6396.6|6394.6|6395.4|6393.4|6397.4|6395.4|6394.4|6392.4|57
1621968900000|2021-05-25 18:55:00|6395.1|6393.1|6394.4|6392.4|6396.4|6394.4|6393.6|6391.6|32
1621969200000|2021-05-25 19:00:00|6393.6|6391.6|6389.9|6387.9|6393.6|6391.6|6389.9|6387.9|59
1621969500000|2021-05-25 19:05:00|6390.1|6388.1|6390.4|6388.4|6392.4|6390.4|6389.4|6387.4|85
1621969800000|2021-05-25 19:10:00|6390.6|6388.6|6390.4|6388.4|6391.6|6389.6|6389.9|6387.9|87
1621970100000|2021-05-25 19:15:00|6390.1|6388.1|6392.4|6390.4|6392.9|6390.9|6389.6|6387.6|133
1621970400000|2021-05-25 19:20:00|6392.1|6390.1|6395.9|6393.9|6395.9|6393.9|6391.4|6389.4|56
1621970700000|2021-05-25 19:25:00|6396.1|6394.1|6395.4|6393.4|6397.4|6395.4|6395.1|6393.1|43
1621971000000|2021-05-25 19:30:00|6395.1|6393.1|6391.9|6389.9|6395.1|6393.1|6390.9|6388.9|75
1621971300000|2021-05-25 19:35:00|6392.1|6390.1|6394.6|6392.6|6395.6|6393.6|6390.9|6388.9|47
1621971600000|2021-05-25 19:40:00|6394.4|6392.4|6395.6|6393.6|6396.4|6394.4|6393.4|6391.4|68
1621971900000|2021-05-25 19:45:00|6395.4|6393.4|6393.9|6391.9|6396.9|6394.9|6393.4|6391.4|91
1621972200000|2021-05-25 19:50:00|6393.6|6391.6|6392.9|6390.9|6394.6|6392.6|6390.4|6388.4|162
1621972500000|2021-05-25 19:55:00|6392.6|6390.6|6401.6|6399.6|6402.6|6400.6|6392.4|6390.4|235
1621972800000|2021-05-25 20:00:00|6403|6399|6402.3|6398.3|6403.5|6399.5|6401.2|6397.2|0
1621973100000|2021-05-25 20:05:00|6402.5|6398.5|6403.3|6399.3|6403.3|6399.3|6401.5|6397.5|0
1621973400000|2021-05-25 20:10:00|6403.4|6399.4|6401.7|6397.7|6403.7|6399.7|6401.4|6397.4|0
1621973700000|2021-05-25 20:15:00|6401.6|6397.6|6402|6398|6402.3|6398.3|6401.4|6397.4|0
1621974000000|2021-05-25 20:20:00|6401.8|6397.8|6402.3|6398.3|6402.3|6398.3|6401.8|6397.8|0
1621974300000|2021-05-25 20:25:00|6402.1|6398.1|6402.6|6398.6|6402.6|6398.6|6402.1|6398.1|0
1621974600000|2021-05-25 20:30:00|6402.8|6398.8|6403.5|6399.5|6403.8|6399.8|6402.2|6398.2|0
1621974900000|2021-05-25 20:35:00|6403.6|6399.6|6403.9|6399.9|6405.3|6401.3|6403.5|6399.5|0
1621975200000|2021-05-25 20:40:00|6404.3|6400.3|6403.8|6399.8|6404.3|6400.3|6403.5|6399.5|0
1621975500000|2021-05-25 20:45:00|6403.7|6399.7|6403.5|6399.5|6403.8|6399.8|6403.5|6399.5|0
1621975800000|2021-05-25 20:50:00|6403.8|6399.8|6404.2|6400.2|6404.6|6400.6|6403.5|6399.5|0
1621976100000|2021-05-25 20:55:00|6403.8|6399.8|6406.5|6402.5|6406.8|6402.8|6403.5|6399.5|0
1621976400000|2021-05-25 21:00:00|6406.4|6402.4|6406|6402|6406.6|6402.6|6406|6402|0
1621977000000|2021-05-25 21:10:00|6405.7|6401.7|6405.8|6401.8|6406|6402|6405.7|6401.7|0
1621977900000|2021-05-25 21:25:00|6405.6|6401.6|6405.6|6401.6|6405.8|6401.8|6405.6|6401.6|0
1621978200000|2021-05-25 21:30:00|6405.7|6401.7|6405.8|6401.8|6406.1|6402.1|6405.1|6401.1|0
1621978500000|2021-05-25 21:35:00|6405.9|6401.9|6405.9|6401.9|6406.1|6402.1|6405.9|6401.9|0
1621978800000|2021-05-25 21:40:00|6405.7|6401.7|6405.7|6401.7|6406|6402|6405.7|6401.7|0
1621979100000|2021-05-25 21:45:00|6405.6|6401.6|6405.3|6401.3|6405.8|6401.8|6405.2|6401.2|0
1621979400000|2021-05-25 21:50:00|6405.2|6401.2|6405.5|6401.5|6405.5|6401.5|6405.2|6401.2|0
1621979700000|2021-05-25 21:55:00|6405.4|6401.4|6405.8|6401.8|6406.3|6402.3|6405.4|6401.4|0
1621980000000|2021-05-25 22:00:00|6405.7|6401.7|6407.6|6403.6|6408.7|6404.7|6405.1|6401.1|0
1621980300000|2021-05-25 22:05:00|6407.8|6403.8|6407.2|6403.2|6407.9|6403.9|6405.9|6401.9|0
1621980600000|2021-05-25 22:10:00|6407.1|6403.1|6406.5|6402.5|6408.3|6404.3|6406.5|6402.5|0
1621980900000|2021-05-25 22:15:00|6406.2|6402.2|6407.2|6403.2|6407.2|6403.2|6406.2|6402.2|0
1621981200000|2021-05-25 22:20:00|6407.3|6403.3|6408.7|6404.7|6409.8|6405.8|6407.3|6403.3|0
1621981500000|2021-05-25 22:25:00|6408.8|6404.8|6409.2|6405.2|6409.5|6405.5|6408.7|6404.7|0
1621981800000|2021-05-25 22:30:00|6409.3|6405.3|6410.6|6406.6|6410.8|6406.8|6409.2|6405.2|0
1621982100000|2021-05-25 22:35:00|6410.8|6406.8|6412.2|6408.2|6413.2|6409.2|6410.6|6406.6|0
1621982400000|2021-05-25 22:40:00|6412.4|6408.4|6413|6409|6413.3|6409.3|6412.1|6408.1|0
1621982700000|2021-05-25 22:45:00|6413.3|6409.3|6413.3|6409.3|6413.6|6409.6|6412.7|6408.7|0
1621983000000|2021-05-25 22:50:00|6413.1|6409.1|6413.3|6409.3|6413.6|6409.6|6413|6409|0
1621983300000|2021-05-25 22:55:00|6413.1|6409.1|6414.6|6410.6|6415.4|6411.4|6412.7|6408.7|0
1621983600000|2021-05-25 23:00:00|6414.7|6410.7|6413|6409|6415.1|6411.1|6413|6409|0
1621983900000|2021-05-25 23:05:00|6413.1|6409.1|6413.6|6409.6|6414.3|6410.3|6413|6409|0
1621984200000|2021-05-25 23:10:00|6413.7|6409.7|6413.6|6409.6|6413.9|6409.9|6413|6409|0
1621984500000|2021-05-25 23:15:00|6413.1|6410.1|6412|6409|6413.1|6410.1|6411.7|6408.7|0
1621984800000|2021-05-25 23:20:00|6412.3|6409.3|6412|6409|6412.5|6409.5|6412|6409|0
1621985100000|2021-05-25 23:25:00|6412.3|6409.3|6411.7|6408.7|6412.5|6409.5|6411.7|6408.7|0
1621985400000|2021-05-25 23:30:00|6411.4|6408.4|6413.1|6410.1|6413.5|6410.5|6411.4|6408.4|0
1621985700000|2021-05-25 23:35:00|6413.2|6410.2|6413.1|6410.1|6413.6|6410.6|6412.5|6409.5|0
1621986000000|2021-05-25 23:40:00|6413|6410|6412.6|6409.6|6413.3|6410.3|6412.3|6409.3|0
1621986300000|2021-05-25 23:45:00|6412.7|6409.7|6411.5|6408.5|6413|6410|6410.9|6407.9|0
1621986600000|2021-05-25 23:50:00|6411.2|6408.2|6412.3|6409.3|6412.6|6409.6|6411.2|6408.2|0
1621986900000|2021-05-25 23:55:00|6412.5|6409.5|6413.3|6410.3|6413.3|6410.3|6412.3|6409.3|0
1621987200000|2021-05-26 00:00:00|6413.2|6410.2|6415.4|6412.4|6415.8|6412.8|6411.2|6408.2|0
1621987500000|2021-05-26 00:05:00|6415.3|6412.3|6418.1|6415.1|6418.4|6415.4|6414.7|6411.7|0
1621987800000|2021-05-26 00:10:00|6418.2|6415.2|6415.2|6412.2|6418.4|6415.4|6415.2|6412.2|0
1621988100000|2021-05-26 00:15:00|6415.1|6412.1|6416.5|6413.5|6419.4|6416.4|6414.7|6411.7|0
1621988400000|2021-05-26 00:20:00|6416.4|6413.4|6416.6|6413.6|6418.2|6415.2|6415|6412|0
1621988700000|2021-05-26 00:25:00|6416.7|6413.7|6416.7|6413.7|6418.1|6415.1|6415.1|6412.1|0
1621989000000|2021-05-26 00:30:00|6416.6|6413.6|6416.6|6413.6|6416.7|6413.7|6415.1|6412.1|0
1621989300000|2021-05-26 00:35:00|6416.7|6413.7|6416.6|6413.6|6416.7|6413.7|6416.6|6413.6|0
1621989600000|2021-05-26 00:40:00|6417.2|6414.2|6419.7|6416.7|6422.6|6419.6|6417.2|6414.2|0
1621989900000|2021-05-26 00:45:00|6420.3|6417.3|6421.1|6418.1|6422.6|6419.6|6419.7|6416.7|0
1621990200000|2021-05-26 00:50:00|6421|6418|6421.7|6418.7|6422.5|6419.5|6420.8|6417.8|0
1621990500000|2021-05-26 00:55:00|6422|6419|6421|6418|6422.5|6419.5|6421|6418|0
1621990800000|2021-05-26 01:00:00|6421.6|6418.6|6421|6418|6422.4|6419.4|6419.5|6416.5|0
1621991100000|2021-05-26 01:05:00|6420.9|6417.9|6419.4|6416.4|6421|6418|6417.9|6414.9|0
1621991400000|2021-05-26 01:10:00|6419.1|6416.1|6419.3|6416.3|6419.4|6416.4|6417.9|6414.9|0
1621991700000|2021-05-26 01:15:00|6418.6|6415.6|6417.9|6414.9|6419.4|6416.4|6417.8|6414.8|0
1621992000000|2021-05-26 01:20:00|6417.8|6414.8|6419.5|6416.5|6419.6|6416.6|6417.8|6414.8|0
1621992300000|2021-05-26 01:25:00|6418.1|6415.1|6419.5|6416.5|6421|6418|6418.1|6415.1|0
1621992600000|2021-05-26 01:30:00|6420.1|6417.1|6419.4|6416.4|6421|6418|6417.9|6414.9|0
1621992900000|2021-05-26 01:35:00|6419.5|6416.5|6422.4|6419.4|6422.5|6419.5|6419.4|6416.4|0
1621993200000|2021-05-26 01:40:00|6421.9|6418.9|6424.9|6421.9|6425|6422|6419.4|6416.4|0
1621993500000|2021-05-26 01:45:00|6425|6422|6421.7|6418.7|6425|6422|6421.7|6418.7|0
1621993800000|2021-05-26 01:50:00|6421.6|6418.6|6421.8|6418.8|6423.3|6420.3|6420.2|6417.2|0
1621994100000|2021-05-26 01:55:00|6421.7|6418.7|6420.2|6417.2|6421.8|6418.8|6420.1|6417.1|0
1621994400000|2021-05-26 02:00:00|6420.1|6417.1|6420.2|6417.2|6421.7|6418.7|6418.7|6415.7|0
1621994700000|2021-05-26 02:05:00|6419.9|6416.9|6420.4|6417.4|6420.4|6417.4|6418.7|6415.7|0
1621995000000|2021-05-26 02:10:00|6420.3|6417.3|6418.8|6415.8|6421.8|6418.8|6418.8|6415.8|0
1621995300000|2021-05-26 02:15:00|6418.9|6415.9|6420.3|6417.3|6420.3|6417.3|6418.8|6415.8|0
1621995600000|2021-05-26 02:20:00|6420.2|6417.2|6420.3|6417.3|6420.3|6417.3|6418.7|6415.7|0
1621995900000|2021-05-26 02:25:00|6420.2|6417.2|6418.8|6415.8|6421.7|6418.7|6418.8|6415.8|0
1621996200000|2021-05-26 02:30:00|6418.9|6415.9|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1621996500000|2021-05-26 02:35:00|6419|6416|6419|6416|6420.5|6417.5|6418.9|6415.9|0
1621996800000|2021-05-26 02:40:00|6419.6|6416.6|6420.5|6417.5|6420.6|6417.6|6419.6|6416.6|0
1621997100000|2021-05-26 02:45:00|6420.4|6417.4|6418.9|6415.9|6420.5|6417.5|6418.9|6415.9|0
1621997400000|2021-05-26 02:50:00|6418.8|6415.8|6418.9|6415.9|6418.9|6415.9|6418.8|6415.8|0
1621997700000|2021-05-26 02:55:00|6419.4|6416.4|6420.4|6417.4|6420.4|6417.4|6418.9|6415.9|0
1621998000000|2021-05-26 03:00:00|6420.5|6417.5|6419|6416|6420.5|6417.5|6419|6416|0
1621998300000|2021-05-26 03:05:00|6420.4|6417.4|6420.4|6417.4|6420.5|6417.5|6418.9|6415.9|0
1621998600000|2021-05-26 03:10:00|6420.5|6417.5|6420.4|6417.4|6420.5|6417.5|6418.9|6415.9|0
1621998900000|2021-05-26 03:15:00|6420.5|6417.5|6422|6419|6422.1|6419.1|6419|6416|0
1621999200000|2021-05-26 03:20:00|6422.1|6419.1|6422|6419|6422.1|6419.1|6422|6419|0
1621999500000|2021-05-26 03:25:00|6423.4|6420.4|6421.9|6418.9|6423.4|6420.4|6421.9|6418.9|0
1621999800000|2021-05-26 03:30:00|6422|6419|6421.9|6418.9|6422|6419|6421.9|6418.9|0
1622000100000|2021-05-26 03:35:00|6422|6419|6421.9|6418.9|6422|6419|6420.5|6417.5|0
1622000400000|2021-05-26 03:40:00|6420.5|6417.5|6421.8|6418.8|6421.9|6418.9|6420.5|6417.5|0
1622000700000|2021-05-26 03:45:00|6422.3|6419.3|6423.2|6420.2|6423.3|6420.3|6421.8|6418.8|0
1622001000000|2021-05-26 03:50:00|6422.7|6419.7|6421.8|6418.8|6422.7|6419.7|6421.7|6418.7|0
1622001300000|2021-05-26 03:55:00|6421.7|6418.7|6421.7|6418.7|6421.8|6418.8|6420.3|6417.3|0
1622001600000|2021-05-26 04:00:00|6420.3|6417.3|6420.2|6417.2|6420.3|6417.3|6420.2|6417.2|0
1622001900000|2021-05-26 04:05:00|6420.3|6417.3|6420.2|6417.2|6420.3|6417.3|6419.5|6416.5|0
1622002200000|2021-05-26 04:10:00|6420.1|6417.1|6420.2|6417.2|6420.2|6417.2|6418.7|6415.7|0
1622002500000|2021-05-26 04:15:00|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|6420.3|6417.3|0
1622002800000|2021-05-26 04:20:00|6420.2|6417.2|6421.5|6418.5|6421.6|6418.6|6420.2|6417.2|0
1622003100000|2021-05-26 04:25:00|6421.7|6418.7|6421.8|6418.8|6421.8|6418.8|6420.3|6417.3|0
1622003400000|2021-05-26 04:30:00|6420.3|6417.3|6418.8|6415.8|6420.3|6417.3|6418.8|6415.8|0
1622003700000|2021-05-26 04:35:00|6418.7|6415.7|6418.9|6415.9|6418.9|6415.9|6418.7|6415.7|0
1622004000000|2021-05-26 04:40:00|6418.8|6415.8|6418.5|6415.5|6420|6417|6418.5|6415.5|0
1622004300000|2021-05-26 04:45:00|6419.9|6416.9|6419.9|6416.9|6420|6417|6418.5|6415.5|0
1622004600000|2021-05-26 04:50:00|6420|6417|6420|6417|6420|6417|6419.9|6416.9|0
1622004900000|2021-05-26 04:55:00|6419.9|6416.9|6419.7|6416.7|6419.9|6416.9|6419.7|6416.7|0
1622005200000|2021-05-26 05:00:00|6419.6|6416.6|6419.7|6416.7|6419.8|6416.8|6418.2|6415.2|0
1622005500000|2021-05-26 05:05:00|6419.4|6416.4|6421.3|6418.3|6421.3|6418.3|6419|6416|0
1622005800000|2021-05-26 05:10:00|6421.2|6418.2|6421.2|6418.2|6421.3|6418.3|6421.2|6418.2|0
1622006100000|2021-05-26 05:15:00|6421.3|6418.3|6420.6|6417.6|6422.1|6419.1|6420.6|6417.6|0
1622006400000|2021-05-26 05:20:00|6420.7|6417.7|6419.2|6416.2|6420.7|6417.7|6419.2|6416.2|0
1622006700000|2021-05-26 05:25:00|6419.7|6416.7|6420.6|6417.6|6420.6|6417.6|6419.1|6416.1|0
1622007000000|2021-05-26 05:30:00|6421.1|6418.1|6420.4|6417.4|6422|6419|6420.4|6417.4|0
1622007300000|2021-05-26 05:35:00|6420.3|6417.3|6420.4|6417.4|6420.4|6417.4|6420.3|6417.3|0
1622007600000|2021-05-26 05:40:00|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|6420.5|6417.5|0
1622007900000|2021-05-26 05:45:00|6420.4|6417.4|6418.7|6415.7|6420.5|6417.5|6418.6|6415.6|0
1622008500000|2021-05-26 05:55:00|6417.3|6414.3|6418.6|6415.6|6418.7|6415.7|6417.2|6414.2|0
1622008800000|2021-05-26 06:00:00|6418.8|6415.8|6410.6|6408.6|6419.3|6415.9|6410.6|6408.6|225
1622009100000|2021-05-26 06:05:00|6410.4|6408.4|6413.4|6411.4|6413.4|6411.4|6409.9|6407.9|122
1622009400000|2021-05-26 06:10:00|6413.1|6411.1|6413.9|6411.9|6415.1|6413.1|6412.4|6410.4|135
1622009700000|2021-05-26 06:15:00|6413.6|6411.6|6414.6|6412.6|6415.4|6413.4|6412.9|6410.9|91
1622010000000|2021-05-26 06:20:00|6414.4|6412.4|6412.1|6410.1|6414.6|6412.6|6411.9|6409.9|70
1622010300000|2021-05-26 06:25:00|6411.9|6409.9|6413.9|6411.9|6414.6|6412.6|6411.9|6409.9|73
1622010600000|2021-05-26 06:30:00|6414.1|6412.1|6414.6|6412.6|6415.9|6413.9|6413.9|6411.9|76
1622010900000|2021-05-26 06:35:00|6414.9|6412.9|6415.9|6413.9|6416.9|6414.9|6414.4|6412.4|110
1622011200000|2021-05-26 06:40:00|6416.1|6414.1|6420.1|6418.1|6420.4|6418.4|6416.1|6414.1|158
1622011500000|2021-05-26 06:45:00|6420.4|6418.4|6421.6|6419.6|6422.6|6420.6|6420.1|6418.1|126
1622011800000|2021-05-26 06:50:00|6421.4|6419.4|6419.1|6417.1|6421.6|6419.6|6418.6|6416.6|105
1622012100000|2021-05-26 06:55:00|6418.9|6416.9|6413.9|6411.9|6421.4|6419.4|6413.9|6411.9|370
1622012400000|2021-05-26 07:00:00|6413.1|6412.1|6410.1|6409.1|6413.1|6412.1|6397.9|6396.9|1654
1622012700000|2021-05-26 07:05:00|6410.4|6409.4|6411.4|6410.4|6415.1|6414.1|6409.6|6408.6|638
1622013000000|2021-05-26 07:10:00|6412.1|6411.1|6407.1|6406.1|6413.1|6412.1|6406.9|6405.9|521
1622013300000|2021-05-26 07:15:00|6407.4|6406.4|6404.9|6403.9|6409.6|6408.6|6402.4|6401.4|400
1622013600000|2021-05-26 07:20:00|6404.6|6403.6|6407.9|6406.9|6408.4|6407.4|6397.1|6396.1|527
1622013900000|2021-05-26 07:25:00|6408.1|6407.1|6404.9|6403.9|6408.1|6407.1|6402.1|6401.1|379
1622014200000|2021-05-26 07:30:00|6405.1|6404.1|6409.4|6408.4|6410.4|6409.4|6404.9|6403.9|484
1622014500000|2021-05-26 07:35:00|6409.6|6408.6|6407.9|6406.9|6409.9|6408.9|6404.4|6403.4|235
1622014800000|2021-05-26 07:40:00|6408|6407|6404.2|6403.2|6409.5|6408.5|6404|6403|399
1622015100000|2021-05-26 07:45:00|6404|6403|6404|6403|6406.5|6405.5|6400.2|6399.2|227
1622015400000|2021-05-26 07:50:00|6404.2|6403.2|6405.2|6404.2|6405.2|6404.2|6399.5|6398.5|266
1622015700000|2021-05-26 07:55:00|6405|6404|6407.5|6406.5|6407.7|6406.7|6405|6404|264
1622016000000|2021-05-26 08:00:00|6407.2|6406.2|6403.5|6402.5|6408.7|6407.7|6401|6400|221
1622016300000|2021-05-26 08:05:00|6403.7|6402.7|6407.5|6406.5|6409|6408|6403.5|6402.5|310
1622016600000|2021-05-26 08:10:00|6407.2|6406.2|6407.5|6406.5|6407.7|6406.7|6403.5|6402.5|211
1622016900000|2021-05-26 08:15:00|6408|6407|6405|6404|6408|6407|6402|6401|105
1622017200000|2021-05-26 08:20:00|6405.2|6404.2|6409.5|6408.5|6410.2|6409.2|6404|6403|314
1622017500000|2021-05-26 08:25:00|6409.7|6408.7|6407.7|6406.7|6410.2|6409.2|6407|6406|241
1622017800000|2021-05-26 08:30:00|6408|6407|6403.5|6402.5|6409|6408|6402|6401|380
1622018100000|2021-05-26 08:35:00|6403.7|6402.7|6404|6403|6404.7|6403.7|6402.2|6401.2|211
1622018400000|2021-05-26 08:40:00|6404.2|6403.2|6401|6400|6404.7|6403.7|6399.7|6398.7|333
1622018700000|2021-05-26 08:45:00|6400.5|6399.5|6400|6399|6403|6402|6397.2|6396.2|206
1622019000000|2021-05-26 08:50:00|6399.7|6398.7|6400.2|6399.2|6401.7|6400.7|6398.2|6397.2|188
1622019300000|2021-05-26 08:55:00|6400|6399|6403.7|6402.7|6405|6404|6399.7|6398.7|206
1622019600000|2021-05-26 09:00:00|6403.5|6402.5|6408|6407|6409.2|6408.2|6402.5|6401.5|306
1622019900000|2021-05-26 09:05:00|6408.2|6407.2|6409.7|6408.7|6410.7|6409.7|6405.7|6404.7|394
1622020200000|2021-05-26 09:10:00|6409.5|6408.5|6411|6410|6411|6410|6408|6407|254
1622020500000|2021-05-26 09:15:00|6410.7|6409.7|6406.7|6405.7|6410.7|6409.7|6406.5|6405.5|267
1622020800000|2021-05-26 09:20:00|6406.5|6405.5|6410.7|6409.7|6411.2|6410.2|6406.5|6405.5|198
1622021100000|2021-05-26 09:25:00|6410.5|6409.5|6409.7|6408.7|6411.5|6410.5|6407.5|6406.5|194
1622021400000|2021-05-26 09:30:00|6410|6409|6408.2|6407.2|6412.5|6411.5|6408|6407|272
1622021700000|2021-05-26 09:35:00|6408.5|6407.5|6406.2|6405.2|6408.5|6407.5|6405.5|6404.5|151
1622022000000|2021-05-26 09:40:00|6406|6405|6405|6404|6406.5|6405.5|6403|6402|165
1622022300000|2021-05-26 09:45:00|6404.7|6403.7|6398.5|6397.5|6405|6404|6396.5|6395.5|457
1622022600000|2021-05-26 09:50:00|6398.2|6397.2|6398|6397|6401|6400|6396.2|6395.2|192
1622022900000|2021-05-26 09:55:00|6397.7|6396.7|6394.7|6393.7|6399.2|6398.2|6394.2|6393.2|307
1622023200000|2021-05-26 10:00:00|6395|6394|6397.5|6396.5|6398|6397|6393.7|6392.7|213
1622023500000|2021-05-26 10:05:00|6397.7|6396.7|6397|6396|6399.7|6398.7|6396|6395|245
1622023800000|2021-05-26 10:10:00|6397.2|6396.2|6395|6394|6398.2|6397.2|6395|6394|155
1622024100000|2021-05-26 10:15:00|6394.5|6393.5|6392|6391|6395.5|6394.5|6392|6391|212
1622024400000|2021-05-26 10:20:00|6392.2|6391.2|6393.2|6392.2|6394|6393|6391|6390|322
1622024700000|2021-05-26 10:25:00|6393|6392|6397|6396|6398|6397|6393|6392|133
1622025000000|2021-05-26 10:30:00|6396.5|6395.5|6396.5|6395.5|6399|6398|6396.5|6395.5|121
1622025300000|2021-05-26 10:35:00|6396.2|6395.2|6394.7|6393.7|6397.5|6396.5|6394.5|6393.5|100
1622025600000|2021-05-26 10:40:00|6395|6394|6395.2|6394.2|6396|6395|6393.5|6392.5|104
1622025900000|2021-05-26 10:45:00|6395|6394|6394.7|6393.7|6395.2|6394.2|6391.5|6390.5|132
1622026200000|2021-05-26 10:50:00|6394.5|6393.5|6395|6394|6395|6394|6392.5|6391.5|97
1622026500000|2021-05-26 10:55:00|6394.7|6393.7|6390|6389|6395|6394|6389.5|6388.5|164
1622026800000|2021-05-26 11:00:00|6389.5|6388.5|6392.5|6391.5|6393|6392|6389|6388|192
1622027100000|2021-05-26 11:05:00|6392.2|6391.2|6390.2|6389.2|6392.7|6391.7|6389.5|6388.5|175
1622027400000|2021-05-26 11:10:00|6390|6389|6391.2|6390.2|6391.5|6390.5|6388.5|6387.5|172
1622027700000|2021-05-26 11:15:00|6391|6390|6392.7|6391.7|6393.7|6392.7|6391|6390|186
1622028000000|2021-05-26 11:20:00|6392.5|6391.5|6394.2|6393.2|6394.5|6393.5|6392|6391|188
1622028300000|2021-05-26 11:25:00|6394|6393|6388.7|6387.7|6394.5|6393.5|6388.7|6387.7|336
1622028600000|2021-05-26 11:30:00|6388.5|6387.5|6385|6384|6388.5|6387.5|6383.5|6382.5|503
1622028900000|2021-05-26 11:35:00|6384.7|6383.7|6384.5|6383.5|6387|6386|6384|6383|137
1622029200000|2021-05-26 11:40:00|6384.7|6383.7|6382.2|6381.2|6385|6384|6380.7|6379.7|221
1622029500000|2021-05-26 11:45:00|6382|6381|6381|6380|6383.5|6382.5|6380.5|6379.5|193
1622029800000|2021-05-26 11:50:00|6380.7|6379.7|6380|6379|6381|6380|6379.5|6378.5|195
1622030100000|2021-05-26 11:55:00|6380.2|6379.2|6376.2|6375.2|6380.2|6379.2|6376|6375|715
1622030400000|2021-05-26 12:00:00|6376|6375|6381.5|6380.5|6381.7|6380.7|6375.5|6374.5|361
1622030700000|2021-05-26 12:05:00|6381.2|6380.2|6383.5|6382.5|6384|6383|6380.7|6379.7|191
1622031000000|2021-05-26 12:10:00|6383.7|6382.7|6383.5|6382.5|6385.2|6384.2|6382.7|6381.7|151
1622031300000|2021-05-26 12:15:00|6383|6382|6388|6387|6388.5|6387.5|6383|6382|188
1622031600000|2021-05-26 12:20:00|6388.2|6387.2|6389.7|6388.7|6390.5|6389.5|6388|6387|244
1622031900000|2021-05-26 12:25:00|6389.5|6388.5|6391.5|6390.5|6395|6394|6389.5|6388.5|353
1622032200000|2021-05-26 12:30:00|6391.7|6390.7|6389.5|6388.5|6392|6391|6387|6386|276
1622032500000|2021-05-26 12:35:00|6389.2|6388.2|6389.7|6388.7|6390.5|6389.5|6388.5|6387.5|192
1622032800000|2021-05-26 12:40:00|6389.5|6388.5|6389.2|6388.2|6391.5|6390.5|6388.5|6387.5|120
1622033100000|2021-05-26 12:45:00|6389.5|6388.5|6388.7|6387.7|6390|6389|6388|6387|164
1622033400000|2021-05-26 12:50:00|6388.5|6387.5|6388.5|6387.5|6391|6390|6387.5|6386.5|153
1622033700000|2021-05-26 12:55:00|6388.2|6387.2|6388|6387|6390.5|6389.5|6386.5|6385.5|248
1622034000000|2021-05-26 13:00:00|6388.2|6387.2|6388.5|6387.5|6389.7|6388.7|6387.5|6386.5|195
1622034300000|2021-05-26 13:05:00|6388.7|6387.7|6386|6385|6389|6388|6386|6385|216
1622034600000|2021-05-26 13:10:00|6385.5|6384.5|6386.5|6385.5|6386.5|6385.5|6385|6384|117
1622034900000|2021-05-26 13:15:00|6386.2|6385.2|6386.7|6385.7|6387|6386|6385.5|6384.5|142
1622035200000|2021-05-26 13:20:00|6387|6386|6388.7|6387.7|6390.5|6389.5|6386.5|6385.5|202
1622035500000|2021-05-26 13:25:00|6389|6388|6388|6387|6390.5|6389.5|6386.2|6385.2|229
1622035800000|2021-05-26 13:30:00|6387.7|6386.7|6390.7|6389.7|6393.5|6392.5|6387.5|6386.5|541
1622036100000|2021-05-26 13:35:00|6391|6390|6386.5|6385.5|6391.5|6390.5|6384.2|6383.2|467
1622036400000|2021-05-26 13:40:00|6386.2|6385.2|6387|6386|6389|6388|6384.7|6383.7|421
1622036700000|2021-05-26 13:45:00|6386.7|6385.7|6377.5|6376.5|6388.7|6387.7|6377|6376|451
1622037000000|2021-05-26 13:50:00|6377|6376|6382.7|6381.7|6384|6383|6376|6375|330
1622037300000|2021-05-26 13:55:00|6382.5|6381.5|6386|6385|6386|6385|6379.5|6378.5|655
1622037600000|2021-05-26 14:00:00|6385.5|6384.5|6392.5|6391.5|6393|6392|6384.7|6383.7|797
1622037900000|2021-05-26 14:05:00|6392|6391|6390.5|6389.5|6393|6392|6386.2|6385.2|501
1622038200000|2021-05-26 14:10:00|6390.7|6389.7|6394.7|6393.7|6395.2|6394.2|6390.7|6389.7|256
1622038500000|2021-05-26 14:15:00|6394.4|6393.4|6395.7|6394.7|6396.2|6395.2|6393.7|6392.7|291
1622038800000|2021-05-26 14:20:00|6395.2|6394.2|6394.4|6393.4|6395.2|6394.2|6393.2|6392.2|249
1622039100000|2021-05-26 14:25:00|6394.7|6393.7|6389.7|6388.7|6394.9|6393.9|6388.7|6387.7|424
1622039400000|2021-05-26 14:30:00|6389.9|6388.9|6390.9|6389.9|6393.4|6392.4|6389.7|6388.7|330
1622039700000|2021-05-26 14:35:00|6390.7|6389.7|6389.2|6388.2|6391.2|6390.2|6387.7|6386.7|301
1622040000000|2021-05-26 14:40:00|6389.4|6388.4|6386.2|6385.2|6390.2|6389.2|6384.2|6383.2|295
1622040300000|2021-05-26 14:45:00|6385.9|6384.9|6387.9|6386.9|6388.7|6387.7|6385.9|6384.9|458
1622040600000|2021-05-26 14:50:00|6388.2|6387.2|6388.2|6387.2|6389.9|6388.9|6386.7|6385.7|311
1622040900000|2021-05-26 14:55:00|6388.4|6387.4|6393.7|6392.7|6393.7|6392.7|6388.4|6387.4|459
1622041200000|2021-05-26 15:00:00|6393.9|6392.9|6392.2|6391.2|6395.9|6394.9|6391.4|6390.4|423
1622041500000|2021-05-26 15:05:00|6392.4|6391.4|6393.7|6392.7|6395.2|6394.2|6392.2|6391.2|273
1622041800000|2021-05-26 15:10:00|6393.9|6392.9|6392.7|6391.7|6394.2|6393.2|6391.4|6390.4|402
1622042100000|2021-05-26 15:15:00|6393.2|6392.2|6393.2|6392.2|6394.2|6393.2|6391.2|6390.2|300
1622042400000|2021-05-26 15:20:00|6393.7|6392.7|6392.2|6391.2|6394.4|6393.4|6390.7|6389.7|506
1622042700000|2021-05-26 15:25:00|6391.9|6390.9|6391.9|6390.9|6393.2|6392.2|6389.4|6388.4|830
1622043000000|2021-05-26 15:30:00|6392.4|6390.4|6391.7|6389.7|6392.7|6390.7|6387.2|6385.2|2649
1622043300000|2021-05-26 15:35:00|6391.9|6389.9|6393.7|6391.7|6395.7|6393.7|6390.7|6388.7|683
1622043600000|2021-05-26 15:40:00|6393.4|6391.4|6393.2|6391.2|6393.7|6391.7|6392.7|6390.7|140
1622043900000|2021-05-26 15:45:00|6393.4|6391.4|6395.9|6393.9|6395.9|6393.9|6392.7|6390.7|891
1622044200000|2021-05-26 15:50:00|6396.2|6394.2|6398.2|6396.2|6398.7|6396.7|6395.9|6393.9|203
1622044500000|2021-05-26 15:55:00|6398.4|6396.4|6397.2|6395.2|6398.7|6396.7|6397.2|6395.2|101
1622044800000|2021-05-26 16:00:00|6397.7|6395.7|6399.2|6397.2|6400.2|6398.2|6397.2|6395.2|99
1622045100000|2021-05-26 16:05:00|6399.4|6397.4|6401.2|6399.2|6401.2|6399.2|6398.7|6396.7|179
1622045400000|2021-05-26 16:10:00|6400.9|6398.9|6401.2|6399.2|6402.2|6400.2|6400.7|6398.7|261
1622045700000|2021-05-26 16:15:00|6400.9|6398.9|6397.7|6395.7|6401.2|6399.2|6397.7|6395.7|184
1622046000000|2021-05-26 16:20:00|6397.4|6395.4|6395.2|6393.2|6398.2|6396.2|6395.2|6393.2|200
1622046300000|2021-05-26 16:25:00|6394.7|6392.7|6399.2|6397.2|6399.2|6397.2|6394.7|6392.7|148
1622046600000|2021-05-26 16:30:00|6399.4|6397.4|6399.7|6397.7|6400.2|6398.2|6398.7|6396.7|54
1622046900000|2021-05-26 16:35:00|6399.4|6397.4|6399.7|6397.7|6399.7|6397.7|6398.2|6396.2|48
1622047200000|2021-05-26 16:40:00|6399.4|6397.4|6399.2|6397.2|6399.7|6397.7|6398.2|6396.2|91
1622047500000|2021-05-26 16:45:00|6398.7|6396.7|6399.7|6397.7|6399.9|6397.9|6398.7|6396.7|26
1622047800000|2021-05-26 16:50:00|6399.4|6397.4|6398.2|6396.2|6399.7|6397.7|6397.9|6395.9|35
1622048100000|2021-05-26 16:55:00|6397.7|6395.7|6398.2|6396.2|6399.2|6397.2|6397.7|6395.7|108
1622048400000|2021-05-26 17:00:00|6398.7|6396.7|6400.7|6398.7|6401.2|6399.2|6398.7|6396.7|102
1622048700000|2021-05-26 17:05:00|6400.9|6398.9|6398.7|6396.7|6401.7|6399.7|6396.9|6394.9|144
1622049000000|2021-05-26 17:10:00|6398.9|6396.9|6398.9|6396.9|6399.9|6397.9|6398.2|6396.2|41
1622049300000|2021-05-26 17:15:00|6399.2|6397.2|6399.2|6397.2|6399.9|6397.9|6397.7|6395.7|62
1622049600000|2021-05-26 17:20:00|6399.4|6397.4|6402.2|6400.2|6402.4|6400.4|6399.4|6397.4|67
1622049900000|2021-05-26 17:25:00|6401.9|6399.9|6402.2|6400.2|6402.9|6400.9|6401.7|6399.7|51
1622050200000|2021-05-26 17:30:00|6401.9|6399.9|6401.2|6399.2|6402.4|6400.4|6400.2|6398.2|14
1622050500000|2021-05-26 17:35:00|6401.4|6399.4|6400.9|6398.9|6401.4|6399.4|6398.9|6396.9|15
1622050800000|2021-05-26 17:40:00|6400.7|6398.7|6398.2|6396.2|6401.2|6399.2|6397.7|6395.7|43
1622051100000|2021-05-26 17:45:00|6398.4|6396.4|6397.4|6395.4|6398.7|6396.7|6396.2|6394.2|79
1622051400000|2021-05-26 17:50:00|6397.7|6395.7|6396.2|6394.2|6397.9|6395.9|6395.2|6393.2|28
1622051700000|2021-05-26 17:55:00|6396.7|6394.7|6393.7|6391.7|6397.2|6395.2|6393.7|6391.7|52
1622052000000|2021-05-26 18:00:00|6393.9|6391.9|6394.9|6392.9|6396.2|6394.2|6393.9|6391.9|27
1622052300000|2021-05-26 18:05:00|6395.2|6393.2|6396.2|6394.2|6396.4|6394.4|6394.4|6392.4|31
1622052600000|2021-05-26 18:10:00|6395.9|6393.9|6397.7|6395.7|6397.7|6395.7|6395.7|6393.7|28
1622052900000|2021-05-26 18:15:00|6397.9|6395.9|6399.7|6397.7|6399.7|6397.7|6397.2|6395.2|31
1622053200000|2021-05-26 18:20:00|6399.9|6397.9|6398.7|6396.7|6400.2|6398.2|6398.2|6396.2|51
1622053500000|2021-05-26 18:25:00|6398.9|6396.9|6400.2|6398.2|6400.2|6398.2|6398.2|6396.2|36
1622053800000|2021-05-26 18:30:00|6399.9|6397.9|6399.2|6397.2|6399.9|6397.9|6398.7|6396.7|38
1622054100000|2021-05-26 18:35:00|6398.9|6396.9|6399.2|6397.2|6399.7|6397.7|6398.7|6396.7|29
1622054400000|2021-05-26 18:40:00|6399.7|6397.7|6400.2|6398.2|6400.2|6398.2|6399.7|6397.7|25
1622054700000|2021-05-26 18:45:00|6399.9|6397.9|6400.7|6398.7|6400.7|6398.7|6399.9|6397.9|31
1622055000000|2021-05-26 18:50:00|6401.2|6399.2|6399.4|6397.4|6401.2|6399.2|6398.7|6396.7|48
1622055300000|2021-05-26 18:55:00|6399.2|6397.2|6398.7|6396.7|6399.4|6397.4|6397.7|6395.7|34
1622055600000|2021-05-26 19:00:00|6398.2|6396.2|6398.7|6396.7|6399.2|6397.2|6398.2|6396.2|31
1622055900000|2021-05-26 19:05:00|6398.9|6396.9|6397.9|6395.9|6399.7|6397.7|6397.4|6395.4|44
1622056200000|2021-05-26 19:10:00|6397.7|6395.7|6399.2|6397.2|6399.7|6397.7|6397.2|6395.2|31
1622056500000|2021-05-26 19:15:00|6398.9|6396.9|6399.7|6397.7|6399.7|6397.7|6398.7|6396.7|15
1622056800000|2021-05-26 19:20:00|6399.4|6397.4|6400.4|6398.4|6401.7|6399.7|6399.4|6397.4|30
1622057100000|2021-05-26 19:25:00|6400.7|6398.7|6401.9|6399.9|6402.2|6400.2|6399.7|6397.7|33
1622057400000|2021-05-26 19:30:00|6402.2|6400.2|6401.9|6399.9|6402.7|6400.7|6401.2|6399.2|50
1622057700000|2021-05-26 19:35:00|6401.7|6399.7|6402.2|6400.2|6402.9|6400.9|6401.7|6399.7|48
1622058000000|2021-05-26 19:40:00|6402.4|6400.4|6401.9|6399.9|6403.7|6401.7|6401.7|6399.7|81
1622058300000|2021-05-26 19:45:00|6402.2|6400.2|6401.2|6399.2|6403.2|6401.2|6400.7|6398.7|67
1622058600000|2021-05-26 19:50:00|6400.2|6398.2|6397.2|6395.2|6400.4|6398.4|6396.7|6394.7|100
1622058900000|2021-05-26 19:55:00|6397.4|6395.4|6398.2|6396.2|6398.4|6396.4|6393.4|6391.4|177
1622059200000|2021-05-26 20:00:00|6395.7|6393.7|6397.7|6393.7|6400.4|6396.4|6395.7|6393.2|0
1622059500000|2021-05-26 20:05:00|6397.8|6393.8|6398.8|6394.8|6399.1|6395.1|6397.4|6393.4|0
1622059800000|2021-05-26 20:10:00|6398.7|6394.7|6398.6|6394.6|6399|6395|6398.3|6394.3|0
1622060100000|2021-05-26 20:15:00|6398.7|6394.7|6399.1|6395.1|6399.1|6395.1|6398.7|6394.7|0
1622060400000|2021-05-26 20:20:00|6399|6395|6399.3|6395.3|6399.4|6395.4|6398.6|6394.6|0
1622060700000|2021-05-26 20:25:00|6399.2|6395.2|6399|6395|6399.2|6395.2|6398.9|6394.9|0
1622061000000|2021-05-26 20:30:00|6398.9|6394.9|6398.9|6394.9|6399.5|6395.5|6398.2|6394.2|0
1622061300000|2021-05-26 20:35:00|6398.8|6394.8|6398.5|6394.5|6399.2|6395.2|6398.5|6394.5|0
1622061600000|2021-05-26 20:40:00|6398.6|6394.6|6398.9|6394.9|6399.2|6395.2|6398.5|6394.5|0
1622061900000|2021-05-26 20:45:00|6398.8|6394.8|6398.5|6394.5|6399.2|6395.2|6398.5|6394.5|0
1622062200000|2021-05-26 20:50:00|6398.6|6394.6|6398.9|6394.9|6398.9|6394.9|6398.5|6394.5|0
1622062500000|2021-05-26 20:55:00|6398.8|6394.8|6398.6|6394.6|6399.2|6395.2|6398.5|6394.5|0
1622062800000|2021-05-26 21:00:00|6398.7|6394.7|6398.7|6394.7|6398.9|6394.9|6398.6|6394.6|0
1622063100000|2021-05-26 21:05:00|6398.6|6394.6|6398.7|6394.7|6398.7|6394.7|6398.6|6394.6|0
1622063700000|2021-05-26 21:15:00|6398.6|6394.6|6398.2|6394.2|6398.6|6394.6|6398.2|6394.2|0
1622064000000|2021-05-26 21:20:00|6398.1|6394.1|6398.4|6394.4|6398.5|6394.5|6398.1|6394.1|0
1622064600000|2021-05-26 21:30:00|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|0
1622064900000|2021-05-26 21:35:00|6398.4|6394.4|6398.5|6394.5|6398.5|6394.5|6398.4|6394.4|0
1622065200000|2021-05-26 21:40:00|6398.4|6394.4|6398.4|6394.4|6398.5|6394.5|6398.2|6394.2|0
1622065500000|2021-05-26 21:45:00|6398.2|6394.2|6398.4|6394.4|6398.5|6394.5|6398.2|6394.2|0
1622066100000|2021-05-26 21:55:00|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|0
1622066400000|2021-05-26 22:00:00|6398.3|6394.3|6401.8|6397.8|6402.5|6398.5|6398.2|6394.2|0
1622066700000|2021-05-26 22:05:00|6401.7|6397.7|6400.1|6396.1|6401.7|6397.7|6400.1|6396.1|0
1622067000000|2021-05-26 22:10:00|6400.4|6396.4|6401.2|6397.2|6401.8|6397.8|6400.4|6396.4|0
1622067300000|2021-05-26 22:15:00|6401.3|6397.3|6402.2|6398.2|6402.2|6398.2|6400.5|6396.5|0
1622067600000|2021-05-26 22:20:00|6402.5|6398.5|6402.2|6398.2|6402.6|6398.6|6401.8|6397.8|0
1622067900000|2021-05-26 22:25:00|6402.1|6398.1|6401.9|6397.9|6402.9|6398.9|6401.8|6397.8|0
1622068200000|2021-05-26 22:30:00|6401.8|6397.8|6400.1|6396.1|6401.8|6397.8|6399.8|6395.8|0
1622068500000|2021-05-26 22:35:00|6400.2|6396.2|6398.8|6394.8|6400.6|6396.6|6398.8|6394.8|0
1622068800000|2021-05-26 22:40:00|6398.7|6394.7|6399.1|6395.1|6399.4|6395.4|6398.2|6394.2|0
1622069100000|2021-05-26 22:45:00|6399|6395|6398.5|6394.5|6399.4|6395.4|6398.5|6394.5|0
1622069400000|2021-05-26 22:50:00|6398.6|6394.6|6398.5|6394.5|6398.8|6394.8|6398.2|6394.2|0
1622069700000|2021-05-26 22:55:00|6398.8|6394.8|6397.7|6393.7|6398.8|6394.8|6397.4|6393.4|0
1622070000000|2021-05-26 23:00:00|6397.4|6393.4|6396.8|6392.8|6397.9|6393.9|6396.4|6392.4|0
1622070300000|2021-05-26 23:05:00|6397.1|6393.1|6395.7|6391.7|6397.1|6393.1|6395.7|6391.7|0
1622070600000|2021-05-26 23:10:00|6395.6|6391.6|6396.4|6392.4|6397.1|6393.1|6395|6391|0
1622070900000|2021-05-26 23:15:00|6395.9|6392.9|6395.1|6392.1|6396.3|6393.3|6394.8|6391.8|0
1622071200000|2021-05-26 23:20:00|6394.8|6391.8|6396.1|6393.1|6396.6|6393.6|6394.3|6391.3|0
1622071500000|2021-05-26 23:25:00|6395.9|6392.9|6396.6|6393.6|6396.6|6393.6|6395.6|6392.6|0
1622071800000|2021-05-26 23:30:00|6396.5|6393.5|6396.2|6393.2|6396.6|6393.6|6395.9|6392.9|0
1622072100000|2021-05-26 23:35:00|6396.4|6393.4|6395.9|6392.9|6396.5|6393.5|6395.6|6392.6|0
1622072400000|2021-05-26 23:40:00|6395.8|6392.8|6395.1|6392.1|6395.9|6392.9|6395.1|6392.1|0
1622072700000|2021-05-26 23:45:00|6395.3|6392.3|6394.5|6391.5|6395.6|6392.6|6394|6391|0
1622073000000|2021-05-26 23:50:00|6394.4|6391.4|6396.2|6393.2|6396.5|6393.5|6393.8|6390.8|0
1622073300000|2021-05-26 23:55:00|6396.4|6393.4|6397.2|6394.2|6397.2|6394.2|6395.9|6392.9|0
1622073600000|2021-05-27 00:00:00|6397.1|6394.1|6397.6|6394.6|6398.9|6395.9|6395.9|6392.9|0
1622073900000|2021-05-27 00:05:00|6397.3|6394.3|6396.2|6393.2|6397.9|6394.9|6396.2|6393.2|0
1622074200000|2021-05-27 00:10:00|6396|6393|6396.8|6393.8|6397.9|6394.9|6395.6|6392.6|0
1622074500000|2021-05-27 00:15:00|6396.7|6393.7|6395.4|6392.4|6398.5|6395.5|6394.2|6391.2|0
1622074800000|2021-05-27 00:20:00|6395.5|6392.5|6398.4|6395.4|6398.4|6395.4|6395.4|6392.4|0
1622075100000|2021-05-27 00:25:00|6397.9|6394.9|6397|6394|6398.5|6395.5|6397|6394|0
1622075400000|2021-05-27 00:30:00|6397.3|6394.3|6398.4|6395.4|6398.4|6395.4|6397|6394|0
1622075700000|2021-05-27 00:35:00|6398.3|6395.3|6398.3|6395.3|6398.4|6395.4|6396.8|6393.8|0
1622076000000|2021-05-27 00:40:00|6397.7|6394.7|6395|6392|6397.7|6394.7|6392|6389|0
1622076300000|2021-05-27 00:45:00|6394.4|6391.4|6395.1|6392.1|6395.1|6392.1|6392.1|6389.1|0
1622076600000|2021-05-27 00:50:00|6394.5|6391.5|6395.2|6392.2|6395.2|6392.2|6392.1|6389.1|0
1622076900000|2021-05-27 00:55:00|6394.9|6391.9|6396.7|6393.7|6396.7|6393.7|6393.7|6390.7|0
1622077200000|2021-05-27 01:00:00|6396.6|6393.6|6396.6|6393.6|6398.1|6395.1|6395.1|6392.1|0
1622077500000|2021-05-27 01:05:00|6396.9|6393.9|6392|6389|6398.1|6395.1|6390.4|6387.4|0
1622077800000|2021-05-27 01:10:00|6391.9|6388.9|6390.4|6387.4|6392|6389|6388.9|6385.9|0
1622078100000|2021-05-27 01:15:00|6390.5|6387.5|6390.3|6387.3|6391.9|6388.9|6388.9|6385.9|0
1622078400000|2021-05-27 01:20:00|6390.2|6387.2|6390.1|6387.1|6390.2|6387.2|6388.5|6385.5|0
1622078700000|2021-05-27 01:25:00|6389.5|6386.5|6393|6390|6393|6390|6388.6|6385.6|0
1622079000000|2021-05-27 01:30:00|6392.9|6389.9|6391.4|6388.4|6393|6390|6389.9|6386.9|0
1622079300000|2021-05-27 01:35:00|6390|6387|6386.8|6383.8|6390|6387|6386.7|6383.7|0
1622079600000|2021-05-27 01:40:00|6387.1|6384.1|6386.9|6383.9|6389.9|6386.9|6386.8|6383.8|0
1622079900000|2021-05-27 01:45:00|6387.5|6384.5|6388.4|6385.4|6388.4|6385.4|6385.4|6382.4|0
1622080200000|2021-05-27 01:50:00|6388.3|6385.3|6389.5|6386.5|6389.6|6386.6|6386.6|6383.6|0
1622080500000|2021-05-27 01:55:00|6389|6386|6391.3|6388.3|6391.3|6388.3|6388.1|6385.1|0
1622080800000|2021-05-27 02:00:00|6390.7|6387.7|6389.8|6386.8|6391.2|6388.2|6389.8|6386.8|0
1622081100000|2021-05-27 02:05:00|6389.9|6386.9|6392.8|6389.8|6392.9|6389.9|6389.9|6386.9|0
1622081400000|2021-05-27 02:10:00|6392.9|6389.9|6393|6390|6394.5|6391.5|6392.8|6389.8|0
1622081700000|2021-05-27 02:15:00|6392.4|6389.4|6392.9|6389.9|6393|6390|6391.5|6388.5|0
1622082000000|2021-05-27 02:20:00|6392.2|6389.2|6391.5|6388.5|6393|6390|6391.4|6388.4|0
1622082300000|2021-05-27 02:25:00|6391.4|6388.4|6392.9|6389.9|6392.9|6389.9|6391.4|6388.4|0
1622082600000|2021-05-27 02:30:00|6392.6|6389.6|6389.9|6386.9|6392.9|6389.9|6389.8|6386.8|0
1622082900000|2021-05-27 02:35:00|6390.6|6387.6|6392.9|6389.9|6392.9|6389.9|6389.9|6386.9|0
1622083200000|2021-05-27 02:40:00|6392.8|6389.8|6391.4|6388.4|6392.9|6389.9|6390|6387|0
1622083500000|2021-05-27 02:45:00|6391.5|6388.5|6394.5|6391.5|6394.5|6391.5|6391.5|6388.5|0
1622083800000|2021-05-27 02:50:00|6395.9|6392.9|6396|6393|6397.5|6394.5|6394.5|6391.5|0
1622084100000|2021-05-27 02:55:00|6395.9|6392.9|6395.9|6392.9|6396|6393|6394.4|6391.4|0
1622084400000|2021-05-27 03:00:00|6396|6393|6394.4|6391.4|6396|6393|6394.4|6391.4|0
1622084700000|2021-05-27 03:05:00|6394.5|6391.5|6394.3|6391.3|6394.5|6391.5|6392.8|6389.8|0
1622085000000|2021-05-27 03:10:00|6393.8|6390.8|6394.4|6391.4|6394.5|6391.5|6392.9|6389.9|0
1622085300000|2021-05-27 03:15:00|6394.5|6391.5|6395.9|6392.9|6395.9|6392.9|6394.4|6391.4|0
1622085600000|2021-05-27 03:20:00|6395.4|6392.4|6394.4|6391.4|6395.4|6392.4|6394.4|6391.4|0
1622085900000|2021-05-27 03:25:00|6394.5|6391.5|6394.5|6391.5|6394.5|6391.5|6393|6390|0
1622086200000|2021-05-27 03:30:00|6395|6392|6395.9|6392.9|6397.4|6394.4|6395|6392|0
1622086500000|2021-05-27 03:35:00|6396|6393|6397.5|6394.5|6399|6396|6395.9|6392.9|0
1622086800000|2021-05-27 03:40:00|6398.1|6395.1|6399|6396|6399|6396|6397.5|6394.5|0
1622087100000|2021-05-27 03:45:00|6398.7|6395.7|6398.8|6395.8|6399|6396|6397.5|6394.5|0
1622087400000|2021-05-27 03:50:00|6398.9|6395.9|6398.8|6395.8|6398.9|6395.9|6398.8|6395.8|0
1622087700000|2021-05-27 03:55:00|6398.9|6395.9|6398.7|6395.7|6400.3|6397.3|6398.7|6395.7|0
1622088000000|2021-05-27 04:00:00|6398.8|6395.8|6395.7|6392.7|6398.8|6395.8|6395.7|6392.7|0
1622088300000|2021-05-27 04:05:00|6396.2|6393.2|6392.8|6389.8|6397.1|6394.1|6392.7|6389.7|0
1622088600000|2021-05-27 04:10:00|6392.7|6389.7|6391.3|6388.3|6392.8|6389.8|6391.3|6388.3|0
1622088900000|2021-05-27 04:15:00|6391.2|6388.2|6392.8|6389.8|6392.8|6389.8|6391.2|6388.2|0
1622089200000|2021-05-27 04:20:00|6393.3|6390.3|6394.3|6391.3|6394.3|6391.3|6393.3|6390.3|0
1622089500000|2021-05-27 04:25:00|6394.2|6391.2|6394.2|6391.2|6394.3|6391.3|6392.8|6389.8|0
1622089800000|2021-05-27 04:30:00|6393.7|6390.7|6392.7|6389.7|6393.7|6390.7|6392.6|6389.6|0
1622090100000|2021-05-27 04:35:00|6392.6|6389.6|6394|6391|6394.1|6391.1|6392.6|6389.6|0
1622090400000|2021-05-27 04:40:00|6393.4|6390.4|6394|6391|6394|6391|6392.6|6389.6|0
1622090700000|2021-05-27 04:45:00|6393.5|6390.5|6394|6391|6394.1|6391.1|6392.6|6389.6|0
1622091000000|2021-05-27 04:50:00|6392.6|6389.6|6394.2|6391.2|6397.1|6394.1|6392.6|6389.6|0
1622091300000|2021-05-27 04:55:00|6394.1|6391.1|6395.6|6392.6|6395.6|6392.6|6394.1|6391.1|0
1622091600000|2021-05-27 05:00:00|6395.5|6392.5|6394.1|6391.1|6395.6|6392.6|6394.1|6391.1|0
1622091900000|2021-05-27 05:05:00|6394|6391|6391|6388|6394.1|6391.1|6391|6388|0
1622092200000|2021-05-27 05:10:00|6390.9|6387.9|6391|6388|6391|6388|6389.4|6386.4|0
1622092500000|2021-05-27 05:15:00|6390.9|6387.9|6391|6388|6391|6388|6389.5|6386.5|0
1622092800000|2021-05-27 05:20:00|6390.9|6387.9|6390.7|6387.7|6390.9|6387.9|6390.7|6387.7|0
1622093100000|2021-05-27 05:25:00|6390.8|6387.8|6392.2|6389.2|6392.3|6389.3|6390.7|6387.7|0
1622093400000|2021-05-27 05:30:00|6392.1|6389.1|6389.1|6386.1|6392.2|6389.2|6388.8|6385.8|0
1622093700000|2021-05-27 05:35:00|6388.6|6385.6|6386.3|6383.3|6389.1|6386.1|6386.3|6383.3|0
1622094000000|2021-05-27 05:40:00|6386.4|6383.4|6390.4|6387.4|6391.1|6388.1|6386.3|6383.3|0
1622094300000|2021-05-27 05:45:00|6390.6|6387.6|6391.8|6388.8|6391.9|6388.9|6390.3|6387.3|0
1622094600000|2021-05-27 05:50:00|6391.9|6388.9|6393.5|6390.5|6395|6392|6390.4|6387.4|0
1622094900000|2021-05-27 05:55:00|6394|6391|6394.9|6391.9|6394.9|6391.9|6393.4|6390.4|0
1622095200000|2021-05-27 06:00:00|6394.7|6391.7|6397.7|6395.7|6400.9|6398.9|6393.5|6390.2|239
1622095500000|2021-05-27 06:05:00|6398.2|6396.2|6394.7|6392.7|6398.4|6396.4|6393.4|6391.4|94
1622095800000|2021-05-27 06:10:00|6394.4|6392.4|6394.4|6392.4|6395.9|6393.9|6392.9|6390.9|79
1622096100000|2021-05-27 06:15:00|6394.7|6392.7|6396.7|6394.7|6397.7|6395.7|6394.2|6392.2|80
1622096400000|2021-05-27 06:20:00|6396.4|6394.4|6396.4|6394.4|6398.4|6396.4|6395.9|6393.9|54
1622096700000|2021-05-27 06:25:00|6396.7|6394.7|6395.4|6393.4|6396.9|6394.9|6393.2|6391.2|45
1622097000000|2021-05-27 06:30:00|6395.7|6393.7|6394.7|6392.7|6395.9|6393.9|6392.7|6390.7|100
1622097300000|2021-05-27 06:35:00|6394.4|6392.4|6394.4|6392.4|6395.2|6393.2|6393.2|6391.2|133
1622097600000|2021-05-27 06:40:00|6394.2|6392.2|6391.9|6389.9|6394.9|6392.9|6390.7|6388.7|105
1622097900000|2021-05-27 06:45:00|6392.2|6390.2|6391.2|6389.2|6392.7|6390.7|6386.2|6384.2|203
1622098200000|2021-05-27 06:50:00|6390.9|6388.9|6387.7|6385.7|6391.7|6389.7|6386.9|6384.9|112
1622098500000|2021-05-27 06:55:00|6387.9|6385.9|6392.2|6390.2|6393.2|6391.2|6385.9|6383.9|224
1622098800000|2021-05-27 07:00:00|6390.9|6391.2|6393.7|6392.7|6393.9|6392.9|6378.7|6377.7|1652
1622099100000|2021-05-27 07:05:00|6393.4|6392.4|6393.4|6392.4|6400.2|6399.2|6392.9|6391.9|689
1622099400000|2021-05-27 07:10:00|6394.2|6393.2|6396.9|6395.9|6398.2|6397.2|6393.7|6392.7|541
1622099700000|2021-05-27 07:15:00|6397.2|6396.2|6393.9|6392.9|6398.7|6397.7|6389.7|6388.7|566
1622100000000|2021-05-27 07:20:00|6393.7|6392.7|6399.9|6398.9|6403.2|6402.2|6393.4|6392.4|575
1622100300000|2021-05-27 07:25:00|6400.2|6399.2|6402.2|6401.2|6402.2|6401.2|6398.2|6397.2|513
1622100600000|2021-05-27 07:30:00|6402.4|6401.4|6398.2|6397.2|6405.2|6404.2|6396.4|6395.4|517
1622100900000|2021-05-27 07:35:00|6397.7|6396.7|6394.2|6393.2|6401.2|6400.2|6392.2|6391.2|354
1622101200000|2021-05-27 07:40:00|6393.9|6392.9|6395.4|6394.4|6397.1|6396.1|6390.6|6389.6|323
1622101500000|2021-05-27 07:45:00|6394.9|6393.9|6396.6|6395.6|6397.6|6396.6|6393.9|6392.9|203
1622101800000|2021-05-27 07:50:00|6396.9|6395.9|6396.6|6395.6|6401.4|6400.4|6392.9|6391.9|313
1622102100000|2021-05-27 07:55:00|6396.4|6395.4|6402.9|6401.9|6403.4|6402.4|6394.1|6393.1|144
1622102400000|2021-05-27 08:00:00|6403.1|6402.1|6407.6|6406.6|6408.9|6407.9|6403.1|6402.1|613
1622102700000|2021-05-27 08:05:00|6407.9|6406.9|6410.4|6409.4|6412.4|6411.4|6406.6|6405.6|435
1622103000000|2021-05-27 08:10:00|6410.9|6409.9|6414.9|6413.9|6416.1|6415.1|6410.1|6409.1|470
1622103300000|2021-05-27 08:15:00|6415.1|6414.1|6410.9|6409.9|6415.9|6414.9|6410.4|6409.4|334
1622103600000|2021-05-27 08:20:00|6410.6|6409.6|6416.4|6415.4|6417.4|6416.4|6410.4|6409.4|238
1622103900000|2021-05-27 08:25:00|6416.6|6415.6|6416.9|6415.9|6416.9|6415.9|6414.4|6413.4|289
1622104200000|2021-05-27 08:30:00|6417.4|6416.4|6415.9|6414.9|6417.4|6416.4|6414.1|6413.1|310
1622104500000|2021-05-27 08:35:00|6415.6|6414.6|6412.9|6411.9|6415.6|6414.6|6411.4|6410.4|255
1622104800000|2021-05-27 08:40:00|6412.6|6411.6|6414.1|6413.1|6417.1|6416.1|6412.4|6411.4|239
1622105100000|2021-05-27 08:45:00|6414.4|6413.4|6413.6|6412.6|6414.4|6413.4|6410.6|6409.6|253
1622105400000|2021-05-27 08:50:00|6413.9|6412.9|6410.9|6409.9|6415.9|6414.9|6410.4|6409.4|161
1622105700000|2021-05-27 08:55:00|6410.6|6409.6|6414.6|6413.6|6416.1|6415.1|6409.1|6408.1|207
1622106000000|2021-05-27 09:00:00|6414.9|6413.9|6416.9|6415.9|6417.1|6416.1|6413.6|6412.6|177
1622106300000|2021-05-27 09:05:00|6417.1|6416.1|6415.9|6414.9|6417.9|6416.9|6415.4|6414.4|177
1622106600000|2021-05-27 09:10:00|6416.1|6415.1|6416.9|6415.9|6416.9|6415.9|6414.6|6413.6|207
1622106900000|2021-05-27 09:15:00|6417.4|6416.4|6414.4|6413.4|6417.4|6416.4|6412.4|6411.4|185
1622107200000|2021-05-27 09:20:00|6414.6|6413.6|6414.4|6413.4|6416.4|6415.4|6413.6|6412.6|158
1622107500000|2021-05-27 09:25:00|6414.1|6413.1|6413.4|6412.4|6415.9|6414.9|6410.9|6409.9|189
1622107800000|2021-05-27 09:30:00|6413.1|6412.1|6417.1|6416.1|6417.9|6416.9|6412.9|6411.9|181
1622108100000|2021-05-27 09:35:00|6416.9|6415.9|6416.1|6415.1|6417.4|6416.4|6415.4|6414.4|159
1622108400000|2021-05-27 09:40:00|6416.4|6415.4|6414.4|6413.4|6417.9|6416.9|6413.9|6412.9|266
1622108700000|2021-05-27 09:45:00|6414.6|6413.6|6419.1|6418.1|6419.6|6418.6|6414.4|6413.4|289
1622109000000|2021-05-27 09:50:00|6418.9|6417.9|6418.4|6417.4|6421.4|6420.4|6418.4|6417.4|399
1622109300000|2021-05-27 09:55:00|6418.6|6417.6|6417.6|6416.6|6419.9|6418.9|6416.9|6415.9|191
1622109600000|2021-05-27 10:00:00|6417.9|6416.9|6419.4|6418.4|6419.6|6418.6|6414.9|6413.9|191
1622109900000|2021-05-27 10:05:00|6419.1|6418.1|6419.6|6418.6|6421.4|6420.4|6418.9|6417.9|250
1622110200000|2021-05-27 10:10:00|6419.9|6418.9|6420.6|6419.6|6422.1|6421.1|6419.6|6418.6|236
1622110500000|2021-05-27 10:15:00|6420.9|6419.9|6421.9|6420.9|6422.9|6421.9|6418.6|6417.6|249
1622110800000|2021-05-27 10:20:00|6421.6|6420.6|6418.9|6417.9|6422.4|6421.4|6418.1|6417.1|172
1622111100000|2021-05-27 10:25:00|6419.1|6418.1|6418.4|6417.4|6419.6|6418.6|6416.9|6415.9|109
1622111400000|2021-05-27 10:30:00|6418.6|6417.6|6420.9|6419.9|6421.4|6420.4|6417.9|6416.9|162
1622111700000|2021-05-27 10:35:00|6420.4|6419.4|6423.1|6422.1|6424.4|6423.4|6420.4|6419.4|251
1622112000000|2021-05-27 10:40:00|6422.9|6421.9|6423.6|6422.6|6424.9|6423.9|6421.4|6420.4|194
1622112300000|2021-05-27 10:45:00|6423.9|6422.9|6423.1|6422.1|6425.9|6424.9|6423.1|6422.1|204
1622112600000|2021-05-27 10:50:00|6422.9|6421.9|6423.1|6422.1|6424.4|6423.4|6420.9|6419.9|167
1622112900000|2021-05-27 10:55:00|6422.9|6421.9|6421.9|6420.9|6423.9|6422.9|6421.4|6420.4|141
1622113200000|2021-05-27 11:00:00|6421.4|6420.4|6425.9|6424.9|6426.9|6425.9|6421.4|6420.4|267
1622113500000|2021-05-27 11:05:00|6425.4|6424.4|6427.9|6426.9|6428.1|6427.1|6425.4|6424.4|230
1622113800000|2021-05-27 11:10:00|6427.6|6426.6|6427.9|6426.9|6428.6|6427.6|6426.1|6425.1|230
1622114100000|2021-05-27 11:15:00|6428.1|6427.1|6427.4|6426.4|6429.4|6428.4|6426.9|6425.9|216
1622114400000|2021-05-27 11:20:00|6427.6|6426.6|6427.6|6426.6|6430.1|6429.1|6427.4|6426.4|100
1622114700000|2021-05-27 11:25:00|6427.9|6426.9|6427.4|6426.4|6428.4|6427.4|6426.6|6425.6|101
1622115000000|2021-05-27 11:30:00|6427.1|6426.1|6426.6|6425.6|6428.1|6427.1|6425.4|6424.4|205
1622115300000|2021-05-27 11:35:00|6426.9|6425.9|6428.1|6427.1|6430.4|6429.4|6426.9|6425.9|168
1622115600000|2021-05-27 11:40:00|6427.9|6426.9|6432.4|6431.4|6432.9|6431.9|6427.4|6426.4|237
1622115900000|2021-05-27 11:45:00|6432.6|6431.6|6434.9|6433.9|6435.4|6434.4|6432.6|6431.6|192
1622116200000|2021-05-27 11:50:00|6435.1|6434.1|6438.4|6437.4|6438.9|6437.9|6434.9|6433.9|355
1622116500000|2021-05-27 11:55:00|6438.1|6437.1|6441.4|6440.4|6441.4|6440.4|6437.9|6436.9|249
1622116800000|2021-05-27 12:00:00|6441.6|6440.6|6440.9|6439.9|6453.1|6452.1|6440.9|6439.9|1097
1622117100000|2021-05-27 12:05:00|6440.6|6439.6|6438.1|6437.1|6442.4|6441.4|6437.9|6436.9|340
1622117400000|2021-05-27 12:10:00|6438.4|6437.4|6440.6|6439.6|6441.1|6440.1|6436.4|6435.4|277
1622117700000|2021-05-27 12:15:00|6440.9|6439.9|6438.9|6437.9|6441.1|6440.1|6438.4|6437.4|133
1622118000000|2021-05-27 12:20:00|6438.6|6437.6|6437.4|6436.4|6440.6|6439.6|6436.4|6435.4|273
1622118300000|2021-05-27 12:25:00|6437.1|6436.1|6438.1|6437.1|6439.4|6438.4|6436.9|6435.9|118
1622118600000|2021-05-27 12:30:00|6438.4|6437.4|6444.4|6443.4|6444.4|6443.4|6435.9|6434.9|417
1622118900000|2021-05-27 12:35:00|6444.1|6443.1|6441.6|6440.6|6444.4|6443.4|6439.4|6438.4|183
1622119200000|2021-05-27 12:40:00|6441.9|6440.9|6438.6|6437.6|6441.9|6440.9|6437.4|6436.4|113
1622119500000|2021-05-27 12:45:00|6438.9|6437.9|6439.9|6438.9|6441.6|6440.6|6438.4|6437.4|168
1622119800000|2021-05-27 12:50:00|6440.1|6439.1|6441.9|6440.9|6442.9|6441.9|6439.9|6438.9|178
1622120100000|2021-05-27 12:55:00|6441.6|6440.6|6447.9|6446.9|6447.9|6446.9|6441.4|6440.4|186
1622120400000|2021-05-27 13:00:00|6447.4|6446.4|6450.9|6449.9|6452.4|6451.4|6447.4|6446.4|499
1622120700000|2021-05-27 13:05:00|6451.1|6450.1|6448.6|6447.6|6452.6|6451.6|6448.4|6447.4|210
1622121000000|2021-05-27 13:10:00|6448.4|6447.4|6450.6|6449.6|6451.4|6450.4|6448.4|6447.4|176
1622121300000|2021-05-27 13:15:00|6450.9|6449.9|6453.9|6452.9|6454.1|6453.1|6448.9|6447.9|359
1622121600000|2021-05-27 13:20:00|6453.6|6452.6|6451.1|6450.1|6455.4|6454.4|6450.6|6449.6|434
1622121900000|2021-05-27 13:25:00|6451.4|6450.4|6454.4|6453.4|6455.9|6454.9|6450.9|6449.9|431
1622122200000|2021-05-27 13:30:00|6454.1|6453.1|6459.9|6458.9|6461.6|6460.6|6453.4|6452.4|1046
1622122500000|2021-05-27 13:35:00|6460.1|6459.1|6459.9|6458.9|6463.1|6462.1|6459.4|6458.4|937
1622122800000|2021-05-27 13:40:00|6460.1|6459.1|6464.9|6463.9|6466.4|6465.4|6459.9|6458.9|1432
1622123100000|2021-05-27 13:45:00|6465.4|6464.4|6464.9|6463.9|6465.9|6464.9|6460.9|6459.9|906
1622123400000|2021-05-27 13:50:00|6465.1|6464.1|6465.1|6464.1|6468.4|6467.4|6464.4|6463.4|741
1622123700000|2021-05-27 13:55:00|6464.9|6463.9|6463.6|6462.6|6466.1|6465.1|6462.9|6461.9|943
1622124000000|2021-05-27 14:00:00|6463.9|6462.9|6462.1|6461.1|6464.4|6463.4|6458.4|6457.4|1025
1622124300000|2021-05-27 14:05:00|6462.4|6461.4|6456.4|6455.4|6463.4|6462.4|6454.9|6453.9|714
1622124600000|2021-05-27 14:10:00|6456.6|6455.6|6457.3|6456.3|6459.1|6458.1|6454.1|6453.1|593
1622124900000|2021-05-27 14:15:00|6457.6|6456.6|6455.1|6454.1|6458.6|6457.6|6454.1|6453.1|561
1622125200000|2021-05-27 14:20:00|6454.8|6453.8|6451.6|6450.6|6454.8|6453.8|6450.1|6449.1|713
1622125500000|2021-05-27 14:25:00|6451.8|6450.8|6452.3|6451.3|6453.1|6452.1|6449.6|6448.6|676
1622125800000|2021-05-27 14:30:00|6453.1|6452.1|6455.1|6454.1|6455.6|6454.6|6452.6|6451.6|816
1622126100000|2021-05-27 14:35:00|6455.3|6454.3|6455.6|6454.6|6458.1|6457.1|6454.6|6453.6|427
1622126400000|2021-05-27 14:40:00|6455.3|6454.3|6457.6|6456.6|6457.6|6456.6|6454.3|6453.3|426
1622126700000|2021-05-27 14:45:00|6457.3|6456.3|6453.1|6452.1|6458.1|6457.1|6452.6|6451.6|449
1622127000000|2021-05-27 14:50:00|6453.3|6452.3|6452.6|6451.6|6453.3|6452.3|6443.6|6442.6|785
1622127300000|2021-05-27 14:55:00|6452.8|6451.8|6448.1|6447.1|6453.6|6452.6|6448.1|6447.1|280
1622127600000|2021-05-27 15:00:00|6447.8|6446.8|6446.1|6445.1|6450.1|6449.1|6445.3|6444.3|368
1622127900000|2021-05-27 15:05:00|6446.3|6445.3|6446.6|6445.6|6447.8|6446.8|6444.6|6443.6|366
1622128200000|2021-05-27 15:10:00|6446.8|6445.8|6444.6|6443.6|6446.8|6445.8|6442.8|6441.8|289
1622128500000|2021-05-27 15:15:00|6444.8|6443.8|6444.8|6443.8|6446.6|6445.6|6444.1|6443.1|901
1622128800000|2021-05-27 15:20:00|6444.6|6443.6|6442.1|6441.1|6445.6|6444.6|6441.1|6440.1|711
1622129100000|2021-05-27 15:25:00|6441.6|6440.6|6430.1|6429.1|6443.1|6442.1|6430.1|6429.1|1595
1622129400000|2021-05-27 15:30:00|6426.7|6425.7|6428.9|6426.9|6435.7|6433.7|6421.2|6419.2|5795
1622129700000|2021-05-27 15:35:00|6429.4|6427.4|6432.4|6430.4|6433.4|6431.4|6427.9|6425.9|3155
1622130000000|2021-05-27 15:40:00|6432.2|6430.2|6433.2|6431.2|6435.7|6433.7|6431.7|6429.7|484
1622130300000|2021-05-27 15:45:00|6433.4|6431.4|6434.2|6432.2|6435.2|6433.2|6433.2|6431.2|1058
1622130600000|2021-05-27 15:50:00|6434.4|6432.4|6436.2|6434.2|6437.2|6435.2|6434.4|6432.4|312
1622130900000|2021-05-27 15:55:00|6436.7|6434.7|6436.7|6434.7|6437.2|6435.2|6434.7|6432.7|192
1622131200000|2021-05-27 16:00:00|6436.4|6434.4|6438.4|6436.4|6439.2|6437.2|6435.9|6433.9|162
1622131500000|2021-05-27 16:05:00|6438.7|6436.7|6438.7|6436.7|6438.9|6436.9|6437.7|6435.7|178
1622131800000|2021-05-27 16:10:00|6439.2|6437.2|6439.2|6437.2|6440.2|6438.2|6438.7|6436.7|122
1622132100000|2021-05-27 16:15:00|6439.4|6437.4|6438.7|6436.7|6439.7|6437.7|6438.2|6436.2|137
1622132400000|2021-05-27 16:20:00|6438.4|6436.4|6438.7|6436.7|6440.4|6438.4|6438.2|6436.2|160
1622132700000|2021-05-27 16:25:00|6438.9|6436.9|6436.7|6434.7|6439.2|6437.2|6436.7|6434.7|135
1622133000000|2021-05-27 16:30:00|6436.9|6434.9|6438.7|6436.7|6439.7|6437.7|6436.9|6434.9|156
1622133300000|2021-05-27 16:35:00|6438.9|6436.9|6435.7|6433.7|6439.2|6437.2|6435.2|6433.2|126
1622133600000|2021-05-27 16:40:00|6436.2|6434.2|6435.7|6433.7|6436.4|6434.4|6434.2|6432.2|79
1622133900000|2021-05-27 16:45:00|6436.2|6434.2|6434.7|6432.7|6436.2|6434.2|6434.2|6432.2|83
1622134200000|2021-05-27 16:50:00|6434.9|6432.9|6435.7|6433.7|6435.7|6433.7|6434.4|6432.4|41
1622134500000|2021-05-27 16:55:00|6435.2|6433.2|6435.2|6433.2|6437.7|6435.7|6434.9|6432.9|68
1622134800000|2021-05-27 17:00:00|6434.7|6432.7|6433.2|6431.2|6435.2|6433.2|6433.2|6431.2|39
1622135100000|2021-05-27 17:05:00|6433.4|6431.4|6435.7|6433.7|6435.9|6433.9|6433.4|6431.4|32
1622135400000|2021-05-27 17:10:00|6435.9|6433.9|6436.2|6434.2|6436.7|6434.7|6434.9|6432.9|31
1622135700000|2021-05-27 17:15:00|6435.9|6433.9|6435.7|6433.7|6436.4|6434.4|6434.4|6432.4|32
1622136000000|2021-05-27 17:20:00|6435.4|6433.4|6435.2|6433.2|6436.2|6434.2|6434.9|6432.9|15
1622136300000|2021-05-27 17:25:00|6435.4|6433.4|6434.2|6432.2|6435.7|6433.7|6433.7|6431.7|26
1622136600000|2021-05-27 17:30:00|6433.9|6431.9|6434.2|6432.2|6434.7|6432.7|6433.4|6431.4|18
1622136900000|2021-05-27 17:35:00|6434.4|6432.4|6432.7|6430.7|6434.7|6432.7|6429.2|6427.2|152
1622137200000|2021-05-27 17:40:00|6432.9|6430.9|6431.2|6429.2|6433.2|6431.2|6430.7|6428.7|39
1622137500000|2021-05-27 17:45:00|6431.4|6429.4|6433.9|6431.9|6434.2|6432.2|6430.7|6428.7|133
1622137800000|2021-05-27 17:50:00|6433.7|6431.7|6434.2|6432.2|6434.9|6432.9|6433.4|6431.4|51
1622138100000|2021-05-27 17:55:00|6434.4|6432.4|6434.7|6432.7|6435.2|6433.2|6433.2|6431.2|47
1622138400000|2021-05-27 18:00:00|6434.4|6432.4|6432.2|6430.2|6434.7|6432.7|6431.9|6429.9|34
1622138700000|2021-05-27 18:05:00|6432.4|6430.4|6430.7|6428.7|6432.7|6430.7|6430.2|6428.2|40
1622139000000|2021-05-27 18:10:00|6430.4|6428.4|6429.2|6427.2|6431.2|6429.2|6428.9|6426.9|30
1622139300000|2021-05-27 18:15:00|6428.9|6426.9|6429.7|6427.7|6430.2|6428.2|6428.4|6426.4|54
1622139600000|2021-05-27 18:20:00|6429.4|6427.4|6429.2|6427.2|6431.2|6429.2|6429.2|6427.2|70
1622139900000|2021-05-27 18:25:00|6429.4|6427.4|6431.7|6429.7|6431.7|6429.7|6429.2|6427.2|56
1622140200000|2021-05-27 18:30:00|6431.4|6429.4|6432.2|6430.2|6432.2|6430.2|6430.7|6428.7|48
1622140500000|2021-05-27 18:35:00|6431.9|6429.9|6430.7|6428.7|6432.2|6430.2|6429.7|6427.7|66
1622140800000|2021-05-27 18:40:00|6430.9|6428.9|6430.7|6428.7|6431.2|6429.2|6429.7|6427.7|64
1622141100000|2021-05-27 18:45:00|6430.4|6428.4|6430.9|6428.9|6431.7|6429.7|6429.7|6427.7|36
1622141400000|2021-05-27 18:50:00|6430.7|6428.7|6432.2|6430.2|6432.2|6430.2|6429.9|6427.9|51
1622141700000|2021-05-27 18:55:00|6431.7|6429.7|6433.2|6431.2|6434.2|6432.2|6431.7|6429.7|39
1622142000000|2021-05-27 19:00:00|6432.9|6430.9|6429.7|6427.7|6432.9|6430.9|6428.2|6426.2|72
1622142300000|2021-05-27 19:05:00|6429.4|6427.4|6429.4|6427.4|6429.7|6427.7|6427.7|6425.7|40
1622142600000|2021-05-27 19:10:00|6429.7|6427.7|6431.2|6429.2|6431.9|6429.9|6429.2|6427.2|20
1622142900000|2021-05-27 19:15:00|6430.9|6428.9|6431.7|6429.7|6432.7|6430.7|6430.7|6428.7|46
1622143200000|2021-05-27 19:20:00|6431.4|6429.4|6431.2|6429.2|6431.7|6429.7|6429.7|6427.7|25
1622143500000|2021-05-27 19:25:00|6430.9|6428.9|6430.7|6428.7|6431.7|6429.7|6430.4|6428.4|20
1622143800000|2021-05-27 19:30:00|6430.9|6428.9|6432.2|6430.2|6432.2|6430.2|6430.7|6428.7|25
1622144100000|2021-05-27 19:35:00|6431.9|6429.9|6434.9|6432.9|6435.9|6433.9|6431.7|6429.7|95
1622144400000|2021-05-27 19:40:00|6434.7|6432.7|6434.7|6432.7|6436.2|6434.2|6433.7|6431.7|48
1622144700000|2021-05-27 19:45:00|6434.9|6432.9|6435.2|6433.2|6436.2|6434.2|6434.2|6432.2|53
1622145000000|2021-05-27 19:50:00|6435.4|6433.4|6438.2|6436.2|6438.4|6436.4|6434.2|6432.2|108
1622145300000|2021-05-27 19:55:00|6437.9|6435.9|6437.2|6435.2|6443.7|6441.7|6436.9|6434.9|170
1622145600000|2021-05-27 20:00:00|6436.9|6434.9|6443.3|6439.3|6443.3|6439.3|6432.5|6428.5|2
1622145900000|2021-05-27 20:05:00|6443|6439|6448.8|6444.8|6449.2|6445.2|6443|6439|0
1622146200000|2021-05-27 20:10:00|6448.5|6444.5|6450.7|6446.7|6452.2|6448.2|6448.4|6444.4|0
1622146500000|2021-05-27 20:15:00|6450.8|6446.8|6451|6447|6451.1|6447.1|6450.2|6446.2|0
1622146800000|2021-05-27 20:20:00|6450.8|6446.8|6450.8|6446.8|6451.1|6447.1|6450.5|6446.5|0
1622147100000|2021-05-27 20:25:00|6451|6447|6450.6|6446.6|6451|6447|6450.5|6446.5|0
1622147400000|2021-05-27 20:30:00|6450.5|6446.5|6451.9|6447.9|6452.4|6448.4|6450.1|6446.1|0
1622147700000|2021-05-27 20:35:00|6452|6448|6452.6|6448.6|6454|6450|6451.9|6447.9|0
1622148000000|2021-05-27 20:40:00|6452.9|6448.9|6452.6|6448.6|6453.2|6449.2|6451.5|6447.5|0
1622148300000|2021-05-27 20:45:00|6452.9|6448.9|6450.8|6446.8|6453.5|6449.5|6450.8|6446.8|0
1622148600000|2021-05-27 20:50:00|6450.9|6446.9|6451.7|6447.7|6453.2|6449.2|6450.8|6446.8|0
1622148900000|2021-05-27 20:55:00|6452.1|6448.1|6452.7|6448.7|6453.7|6449.7|6451.7|6447.7|0
1622149200000|2021-05-27 21:00:00|6452.6|6448.6|6452.2|6448.2|6452.6|6448.6|6452|6448|0
1622149500000|2021-05-27 21:05:00|6452.4|6448.4|6452|6448|6452.4|6448.4|6452|6448|0
1622149800000|2021-05-27 21:10:00|6452.1|6448.1|6452.3|6448.3|6452.7|6448.7|6452|6448|0
1622150100000|2021-05-27 21:15:00|6452.2|6448.2|6451.9|6447.9|6452.7|6448.7|6451.2|6447.2|0
1622150400000|2021-05-27 21:20:00|6451.4|6447.4|6451.4|6447.4|6451.8|6447.8|6451.2|6447.2|0
1622150700000|2021-05-27 21:25:00|6451.1|6447.1|6450.9|6446.9|6451.1|6447.1|6450.9|6446.9|0
1622151000000|2021-05-27 21:30:00|6451.5|6447.5|6448|6444|6451.5|6447.5|6448|6444|0
1622151300000|2021-05-27 21:35:00|6447.9|6443.9|6447.7|6443.7|6448|6444|6447.5|6443.5|0
1622151600000|2021-05-27 21:40:00|6447.8|6443.8|6447.5|6443.5|6447.8|6443.8|6447.4|6443.4|0
1622151900000|2021-05-27 21:45:00|6447.4|6443.4|6447.4|6443.4|6447.6|6443.6|6447.3|6443.3|0
1622152200000|2021-05-27 21:50:00|6447.6|6443.6|6447.4|6443.4|6447.8|6443.8|6447.3|6443.3|0
1622152500000|2021-05-27 21:55:00|6447.7|6443.7|6450|6446|6450.1|6446.1|6447.4|6443.4|0
1622152800000|2021-05-27 22:00:00|6449.9|6445.9|6451.5|6447.5|6452.9|6448.9|6449.9|6445.9|0
1622153100000|2021-05-27 22:05:00|6451.8|6447.8|6452.5|6448.5|6452.5|6448.5|6450.8|6446.8|0
1622153400000|2021-05-27 22:10:00|6452.7|6448.7|6453|6449|6453.5|6449.5|6452.7|6448.7|0
1622153700000|2021-05-27 22:15:00|6453.1|6449.1|6453.5|6449.5|6453.8|6449.8|6452.1|6448.1|0
1622154000000|2021-05-27 22:20:00|6453.8|6449.8|6453.8|6449.8|6454.1|6450.1|6453.6|6449.6|0
1622154300000|2021-05-27 22:25:00|6453.6|6449.6|6453.5|6449.5|6453.8|6449.8|6452.7|6448.7|0
1622154600000|2021-05-27 22:30:00|6453.4|6449.4|6452.8|6448.8|6453.4|6449.4|6452.6|6448.6|0
1622154900000|2021-05-27 22:35:00|6452.6|6448.6|6453|6449|6453|6449|6452.6|6448.6|0
1622155200000|2021-05-27 22:40:00|6452.9|6448.9|6453.2|6449.2|6454.2|6450.2|6452.9|6448.9|0
1622155500000|2021-05-27 22:45:00|6453.6|6449.6|6454.1|6450.1|6454.2|6450.2|6453.2|6449.2|0
1622155800000|2021-05-27 22:50:00|6454.2|6450.2|6453.9|6449.9|6454.2|6450.2|6453.6|6449.6|0
1622156100000|2021-05-27 22:55:00|6454|6450|6454.4|6450.4|6454.6|6450.6|6454|6450|0
1622156400000|2021-05-27 23:00:00|6454.6|6450.6|6453.9|6449.9|6454.6|6450.6|6453.9|6449.9|0
1622156700000|2021-05-27 23:05:00|6453.8|6449.8|6453.2|6449.2|6453.9|6449.9|6453.2|6449.2|0
1622157000000|2021-05-27 23:10:00|6453.3|6449.3|6453.2|6449.2|6453.6|6449.6|6452.8|6448.8|0
1622157300000|2021-05-27 23:15:00|6453.1|6449.1|6452|6449|6453.2|6449.3|6451.7|6448.7|0
1622157600000|2021-05-27 23:20:00|6452.2|6449.2|6451.7|6448.7|6452.7|6449.7|6451.7|6448.7|0
1622157900000|2021-05-27 23:25:00|6451.9|6448.9|6453.6|6450.6|6453.8|6450.8|6451.4|6448.4|0
1622158200000|2021-05-27 23:30:00|6453.8|6450.8|6458.1|6455.1|6458.8|6455.8|6453.8|6450.8|0
1622158500000|2021-05-27 23:35:00|6458.2|6455.2|6459.2|6456.2|6460.7|6457.7|6457.5|6454.5|0
1622158800000|2021-05-27 23:40:00|6459.3|6456.3|6459.9|6456.9|6459.9|6456.9|6458.4|6455.4|0
1622159100000|2021-05-27 23:45:00|6459.8|6456.8|6460.6|6457.6|6461.3|6458.3|6458.8|6455.8|0
1622159400000|2021-05-27 23:50:00|6460.4|6457.4|6460.3|6457.3|6460.9|6457.9|6459.3|6456.3|0
1622159700000|2021-05-27 23:55:00|6460.2|6457.2|6458.9|6455.9|6460.3|6457.3|6458.6|6455.6|0
1622160000000|2021-05-28 00:00:00|6459|6456|6458.6|6455.6|6462.1|6459.1|6458.6|6455.6|0
1622160300000|2021-05-28 00:05:00|6458.8|6455.8|6459.7|6456.7|6459.8|6456.8|6457.5|6454.5|0
1622160600000|2021-05-28 00:10:00|6459.8|6456.8|6458.1|6455.1|6460.2|6457.2|6456.8|6453.8|0
1622160900000|2021-05-28 00:15:00|6458.2|6455.2|6455.7|6452.7|6460.7|6457.7|6452.7|6449.7|0
1622161200000|2021-05-28 00:20:00|6455.5|6452.5|6457.2|6454.2|6458.7|6455.7|6455|6452|0
1622161500000|2021-05-28 00:25:00|6457.5|6454.5|6457.2|6454.2|6459.4|6456.4|6455.7|6452.7|0
1622161800000|2021-05-28 00:30:00|6457.3|6454.3|6458.8|6455.8|6458.8|6455.8|6455.8|6452.8|0
1622162100000|2021-05-28 00:35:00|6458.7|6455.7|6457.3|6454.3|6458.8|6455.8|6457.2|6454.2|0
1622162400000|2021-05-28 00:40:00|6456.7|6453.7|6454.3|6451.3|6456.7|6453.7|6454.3|6451.3|0
1622162700000|2021-05-28 00:45:00|6454.4|6451.4|6457.2|6454.2|6457.2|6454.2|6454.4|6451.4|0
1622163000000|2021-05-28 00:50:00|6458.6|6455.6|6455.7|6452.7|6458.6|6455.6|6455.7|6452.7|0
1622163300000|2021-05-28 00:55:00|6456.2|6453.2|6455.6|6452.6|6457.1|6454.1|6455.6|6452.6|0
1622163600000|2021-05-28 01:00:00|6455.7|6452.7|6457|6454|6457.2|6454.2|6455.6|6452.6|0
1622163900000|2021-05-28 01:05:00|6455.6|6452.6|6457|6454|6458.5|6455.5|6455.6|6452.6|0
1622164200000|2021-05-28 01:10:00|6457.1|6454.1|6456.9|6453.9|6458.5|6455.5|6455.4|6452.4|0
1622164500000|2021-05-28 01:15:00|6456.6|6453.6|6455.4|6452.4|6456.9|6453.9|6455.4|6452.4|0
1622164800000|2021-05-28 01:20:00|6455.3|6452.3|6455.4|6452.4|6455.4|6452.4|6453.8|6450.8|0
1622165100000|2021-05-28 01:25:00|6456|6453|6458.3|6455.3|6458.3|6455.3|6456|6453|0
1622165400000|2021-05-28 01:30:00|6458.2|6455.2|6458.3|6455.3|6459.8|6456.8|6456.8|6453.8|0
1622165700000|2021-05-28 01:35:00|6458|6455|6458.2|6455.2|6458.3|6455.3|6456.8|6453.8|0
1622166000000|2021-05-28 01:40:00|6458.3|6455.3|6458.3|6455.3|6459|6456|6456.9|6453.9|0
1622166300000|2021-05-28 01:45:00|6458.4|6455.4|6458.3|6455.3|6459.8|6456.8|6458.3|6455.3|0
1622166600000|2021-05-28 01:50:00|6458.4|6455.4|6458.2|6455.2|6458.4|6455.4|6458.2|6455.2|0
1622166900000|2021-05-28 01:55:00|6458.3|6455.3|6456.7|6453.7|6458.3|6455.3|6455.1|6452.1|0
1622167200000|2021-05-28 02:00:00|6456.6|6453.6|6456.7|6453.7|6458.1|6455.1|6455.2|6452.2|0
1622167500000|2021-05-28 02:05:00|6456.6|6453.6|6456.6|6453.6|6458.1|6455.1|6456.6|6453.6|0
1622167800000|2021-05-28 02:10:00|6456.7|6453.7|6456.6|6453.6|6456.7|6453.7|6456.6|6453.6|0
1622168100000|2021-05-28 02:15:00|6456.8|6453.8|6456.7|6453.7|6456.8|6453.8|6456.7|6453.7|0
1622168400000|2021-05-28 02:20:00|6455.3|6452.3|6453.9|6450.9|6456.8|6453.8|6453.9|6450.9|0
1622168700000|2021-05-28 02:25:00|6454|6451|6452.3|6449.3|6455.5|6452.5|6452.3|6449.3|0
1622169000000|2021-05-28 02:30:00|6452.4|6449.4|6453.8|6450.8|6453.9|6450.9|6452.3|6449.3|0
1622169300000|2021-05-28 02:35:00|6453.9|6450.9|6452.5|6449.5|6453.9|6450.9|6452.4|6449.4|0
1622169600000|2021-05-28 02:40:00|6453|6450|6452.5|6449.5|6453.9|6450.9|6452.5|6449.5|0
1622169900000|2021-05-28 02:45:00|6453|6450|6454|6451|6454.1|6451.1|6452.5|6449.5|0
1622170200000|2021-05-28 02:50:00|6454.1|6451.1|6454|6451|6454.1|6451.1|6452.5|6449.5|0
1622170500000|2021-05-28 02:55:00|6454.1|6451.1|6455.5|6452.5|6455.5|6452.5|6454.1|6451.1|0
1622170800000|2021-05-28 03:00:00|6455.6|6452.6|6455.7|6452.7|6457.2|6454.2|6455.6|6452.6|0
1622171100000|2021-05-28 03:05:00|6455.6|6452.6|6455.8|6452.8|6457.2|6454.2|6455.6|6452.6|0
1622171400000|2021-05-28 03:10:00|6455.7|6452.7|6455.8|6452.8|6455.8|6452.8|6455.7|6452.7|0
1622171700000|2021-05-28 03:15:00|6455.7|6452.7|6455.8|6452.8|6457.2|6454.2|6455.7|6452.7|0
1622172000000|2021-05-28 03:20:00|6456.3|6453.3|6455.8|6452.8|6457.2|6454.2|6455.7|6452.7|0
1622172300000|2021-05-28 03:25:00|6455.7|6452.7|6455.9|6452.9|6455.9|6452.9|6455.7|6452.7|0
1622172600000|2021-05-28 03:30:00|6455.8|6452.8|6457.3|6454.3|6457.3|6454.3|6454.4|6451.4|0
1622172900000|2021-05-28 03:35:00|6456.7|6453.7|6455.9|6452.9|6457.3|6454.3|6454.4|6451.4|0
1622173200000|2021-05-28 03:40:00|6455.8|6452.8|6455.8|6452.8|6455.9|6452.9|6455.8|6452.8|0
1622173500000|2021-05-28 03:45:00|6455.9|6452.9|6457.4|6454.4|6457.4|6454.4|6455.8|6452.8|0
1622173800000|2021-05-28 03:50:00|6457.5|6454.5|6457.4|6454.4|6457.5|6454.5|6457.4|6454.4|0
1622174100000|2021-05-28 03:55:00|6457.5|6454.5|6457.4|6454.4|6457.5|6454.5|6457.4|6454.4|0
1622174400000|2021-05-28 04:00:00|6456|6453|6456|6453|6456|6453|6456|6453|0
1622174700000|2021-05-28 04:05:00|6455.9|6452.9|6456|6453|6456|6453|6455.9|6452.9|0
1622175000000|2021-05-28 04:10:00|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|6455.9|6452.9|0
1622175300000|2021-05-28 04:15:00|6456|6453|6455.9|6452.9|6457.4|6454.4|6455.9|6452.9|0
1622175600000|2021-05-28 04:20:00|6456|6453|6455.9|6452.9|6456|6453|6455.8|6452.8|0
1622175900000|2021-05-28 04:25:00|6455.8|6452.8|6454.4|6451.4|6455.9|6452.9|6454.3|6451.3|0
1622176200000|2021-05-28 04:30:00|6454.5|6451.5|6454.5|6451.5|6455.9|6452.9|6454.5|6451.5|0
1622176500000|2021-05-28 04:35:00|6454.4|6451.4|6454.3|6451.3|6454.5|6451.5|6454.3|6451.3|0
1622177100000|2021-05-28 04:45:00|6454.4|6451.4|6455.9|6452.9|6455.9|6452.9|6454.4|6451.4|0
1622177400000|2021-05-28 04:50:00|6455.8|6452.8|6457.4|6454.4|6457.4|6454.4|6455.8|6452.8|0
1622177700000|2021-05-28 04:55:00|6458.2|6455.2|6458.3|6455.3|6458.3|6455.3|6458.2|6455.2|0
1622178000000|2021-05-28 05:00:00|6458.9|6455.9|6458.4|6455.4|6459.8|6456.8|6458.3|6455.3|0
1622178300000|2021-05-28 05:05:00|6458.3|6455.3|6458.4|6455.4|6458.5|6455.5|6456.9|6453.9|0
1622178600000|2021-05-28 05:10:00|6458.5|6455.5|6458.4|6455.4|6458.5|6455.5|6458.4|6455.4|0
1622178900000|2021-05-28 05:15:00|6458.3|6455.3|6456.7|6453.7|6458.3|6455.3|6456.7|6453.7|0
1622179200000|2021-05-28 05:20:00|6457.3|6454.3|6456.7|6453.7|6458.2|6455.2|6456.7|6453.7|0
1622179500000|2021-05-28 05:25:00|6457.2|6454.2|6456.5|6453.5|6458.1|6455.1|6456.5|6453.5|0
1622179800000|2021-05-28 05:30:00|6456.4|6453.4|6455|6452|6456.4|6453.4|6453.4|6450.4|0
1622180100000|2021-05-28 05:35:00|6454.8|6451.8|6454.9|6451.9|6455.1|6452.1|6453.5|6450.5|0
1622180400000|2021-05-28 05:40:00|6455|6452|6455|6452|6456.5|6453.5|6454.9|6451.9|0
1622180700000|2021-05-28 05:45:00|6454.9|6451.9|6455|6452|6455.1|6452.1|6453.5|6450.5|0
1622181000000|2021-05-28 05:50:00|6455.7|6452.7|6455.1|6452.1|6456.6|6453.6|6455|6452|0
1622181300000|2021-05-28 05:55:00|6455|6452|6456.5|6453.5|6456.5|6453.5|6453.6|6450.6|0
1622181600000|2021-05-28 06:00:00|6456.3|6453.3|6453.2|6451.2|6456.3|6453.3|6450.4|6448.4|298
1622181900000|2021-05-28 06:05:00|6452.9|6450.9|6451.4|6449.4|6453.7|6451.7|6450.9|6448.9|61
1622182200000|2021-05-28 06:10:00|6451.7|6449.7|6449.2|6447.2|6451.7|6449.7|6448.2|6446.2|114
1622182500000|2021-05-28 06:15:00|6448.7|6446.7|6448.9|6446.9|6449.9|6447.9|6447.4|6445.4|105
1622182800000|2021-05-28 06:20:00|6448.7|6446.7|6446.4|6444.4|6448.7|6446.7|6446.4|6444.4|70
1622183100000|2021-05-28 06:25:00|6446.2|6444.2|6448.9|6446.9|6450.7|6448.7|6446.2|6444.2|78
1622183400000|2021-05-28 06:30:00|6448.7|6446.7|6448.2|6446.2|6449.2|6447.2|6446.4|6444.4|70
1622183700000|2021-05-28 06:35:00|6447.9|6445.9|6451.7|6449.7|6451.7|6449.7|6447.7|6445.7|87
1622184000000|2021-05-28 06:40:00|6451.9|6449.9|6450.4|6448.4|6451.9|6449.9|6449.2|6447.2|40
1622184300000|2021-05-28 06:45:00|6450.2|6448.2|6452.7|6450.7|6452.7|6450.7|6450.2|6448.2|98
1622184600000|2021-05-28 06:50:00|6453.2|6451.2|6453.9|6451.9|6454.7|6452.7|6453.2|6451.2|99
1622184900000|2021-05-28 06:55:00|6454.2|6452.2|6454.4|6452.4|6457.7|6455.7|6452.9|6450.9|254
1622185200000|2021-05-28 07:00:00|6453.9|6452.9|6450.2|6449.2|6458.2|6457.2|6447.7|6446.7|1660
1622185500000|2021-05-28 07:05:00|6449.9|6448.9|6453.4|6452.4|6455.4|6454.4|6448.7|6447.7|703
1622185800000|2021-05-28 07:10:00|6453.2|6452.2|6455.2|6454.2|6456.9|6455.9|6449.9|6448.9|487
1622186100000|2021-05-28 07:15:00|6455.4|6454.4|6454.7|6453.7|6457.9|6456.9|6451.2|6450.2|618
1622186400000|2021-05-28 07:20:00|6454.9|6453.9|6458.7|6457.7|6460.7|6459.7|6451.4|6450.4|524
1622186700000|2021-05-28 07:25:00|6458.9|6457.9|6454.7|6453.7|6459.2|6458.2|6452.4|6451.4|335
1622187000000|2021-05-28 07:30:00|6454.4|6453.4|6455.7|6454.7|6455.9|6454.9|6450.4|6449.4|506
1622187300000|2021-05-28 07:35:00|6455.4|6454.4|6453.9|6452.9|6457.9|6456.9|6453.7|6452.7|345
1622187600000|2021-05-28 07:40:00|6454.4|6453.4|6459.4|6458.4|6460.9|6459.9|6454.4|6453.4|429
1622187900000|2021-05-28 07:45:00|6459.7|6458.7|6457.7|6456.7|6461.7|6460.7|6457.7|6456.7|201
1622188200000|2021-05-28 07:50:00|6457.9|6456.9|6461.2|6460.2|6461.4|6460.4|6456.2|6455.2|204
1622188500000|2021-05-28 07:55:00|6460.9|6459.9|6460.2|6459.2|6461.2|6460.2|6459.2|6458.2|216
1622188800000|2021-05-28 08:00:00|6460.4|6459.4|6460.7|6459.7|6463.2|6462.2|6459.7|6458.7|305
1622189100000|2021-05-28 08:05:00|6460.9|6459.9|6463.4|6462.4|6466.2|6465.2|6460.2|6459.2|334
1622189400000|2021-05-28 08:10:00|6463.2|6462.2|6462.2|6461.2|6463.7|6462.7|6459.7|6458.7|184
1622189700000|2021-05-28 08:15:00|6461.9|6460.9|6462.4|6461.4|6464.2|6463.2|6460.4|6459.4|252
1622190000000|2021-05-28 08:20:00|6462.7|6461.7|6459.7|6458.7|6462.9|6461.9|6459.2|6458.2|136
1622190300000|2021-05-28 08:25:00|6459.9|6458.9|6461.4|6460.4|6461.7|6460.7|6459.2|6458.2|191
1622190600000|2021-05-28 08:30:00|6461.7|6460.7|6463.9|6462.9|6463.9|6462.9|6460.2|6459.2|192
1622190900000|2021-05-28 08:35:00|6464.2|6463.2|6466.4|6465.4|6466.7|6465.7|6463.4|6462.4|300
1622191200000|2021-05-28 08:40:00|6466.7|6465.7|6462.2|6461.2|6466.7|6465.7|6461.9|6460.9|151
1622191500000|2021-05-28 08:45:00|6462.4|6461.4|6462.7|6461.7|6464.2|6463.2|6461.7|6460.7|159
1622191800000|2021-05-28 08:50:00|6462.4|6461.4|6463.9|6462.9|6464.4|6463.4|6461.7|6460.7|128
1622192100000|2021-05-28 08:55:00|6464.2|6463.2|6467.2|6466.2|6467.2|6466.2|6462.7|6461.7|214
1622192400000|2021-05-28 09:00:00|6467.4|6466.4|6465.4|6464.4|6467.7|6466.7|6464.2|6463.2|227
1622192700000|2021-05-28 09:05:00|6465.2|6464.2|6463.4|6462.4|6465.2|6464.2|6461.7|6460.7|217
1622193000000|2021-05-28 09:10:00|6463.7|6462.7|6465.7|6464.7|6466.2|6465.2|6462.4|6461.4|105
1622193300000|2021-05-28 09:15:00|6465.9|6464.9|6466.7|6465.7|6466.7|6465.7|6464.2|6463.2|150
1622193600000|2021-05-28 09:20:00|6466.4|6465.4|6466.4|6465.4|6467.2|6466.2|6465.2|6464.2|148
1622193900000|2021-05-28 09:25:00|6466.2|6465.2|6467.4|6466.4|6468.4|6467.4|6466.2|6465.2|147
1622194200000|2021-05-28 09:30:00|6467.7|6466.7|6466.4|6465.4|6468.7|6467.7|6464.7|6463.7|340
1622194500000|2021-05-28 09:35:00|6466.7|6465.7|6468.2|6467.2|6468.4|6467.4|6465.4|6464.4|131
1622194800000|2021-05-28 09:40:00|6468.4|6467.4|6472.7|6471.7|6472.7|6471.7|6467.7|6466.7|519
1622195100000|2021-05-28 09:45:00|6473.2|6472.2|6471.4|6470.4|6473.7|6472.7|6471.4|6470.4|239
1622195400000|2021-05-28 09:50:00|6471.7|6470.7|6466.7|6465.7|6471.7|6470.7|6462.9|6461.9|1112
1622195700000|2021-05-28 09:55:00|6466.4|6465.4|6469.2|6468.2|6469.7|6468.7|6464.7|6463.7|283
1622196000000|2021-05-28 10:00:00|6469.7|6468.7|6470.9|6469.9|6473.2|6472.2|6469.4|6468.4|278
1622196300000|2021-05-28 10:05:00|6471.2|6470.2|6462.7|6461.7|6471.2|6470.2|6462.7|6461.7|459
1622196600000|2021-05-28 10:10:00|6462.9|6461.9|6467.4|6466.4|6467.7|6466.7|6460.4|6459.4|320
1622196900000|2021-05-28 10:15:00|6467.7|6466.7|6467.2|6466.2|6469.2|6468.2|6466.7|6465.7|144
1622197200000|2021-05-28 10:20:00|6467.4|6466.4|6469.9|6468.9|6470.7|6469.7|6467.4|6466.4|147
1622197500000|2021-05-28 10:25:00|6470.2|6469.2|6470.7|6469.7|6471.9|6470.9|6468.2|6467.2|227
1622197800000|2021-05-28 10:30:00|6470.9|6469.9|6473.2|6472.2|6473.7|6472.7|6470.2|6469.2|123
1622198100000|2021-05-28 10:35:00|6472.9|6471.9|6475.7|6474.7|6475.9|6474.9|6472.4|6471.4|213
1622198400000|2021-05-28 10:40:00|6475.9|6474.9|6474.7|6473.7|6475.9|6474.9|6473.7|6472.7|206
1622198700000|2021-05-28 10:45:00|6474.9|6473.9|6474.4|6473.4|6475.9|6474.9|6474.2|6473.2|190
1622199000000|2021-05-28 10:50:00|6474.7|6473.7|6479.4|6478.4|6480.2|6479.2|6474.2|6473.2|318
1622199300000|2021-05-28 10:55:00|6479.7|6478.7|6480.4|6479.4|6480.7|6479.7|6478.4|6477.4|240
1622199600000|2021-05-28 11:00:00|6480.7|6479.7|6480.2|6479.2|6481.2|6480.2|6478.2|6477.2|277
1622199900000|2021-05-28 11:05:00|6479.9|6478.9|6479.4|6478.4|6481.2|6480.2|6478.2|6477.2|103
1622200200000|2021-05-28 11:10:00|6479.7|6478.7|6478.9|6477.9|6480.7|6479.7|6478.2|6477.2|90
1622200500000|2021-05-28 11:15:00|6478.7|6477.7|6479.9|6478.9|6481.2|6480.2|6477.4|6476.4|179
1622200800000|2021-05-28 11:20:00|6480.2|6479.2|6479.4|6478.4|6480.2|6479.2|6478.2|6477.2|121
1622201100000|2021-05-28 11:25:00|6479.7|6478.7|6480.2|6479.2|6480.9|6479.9|6478.7|6477.7|134
1622201400000|2021-05-28 11:30:00|6479.9|6478.9|6480.7|6479.7|6481.2|6480.2|6479.2|6478.2|224
1622201700000|2021-05-28 11:35:00|6480.4|6479.4|6478.2|6477.2|6480.9|6479.9|6477.7|6476.7|171
1622202000000|2021-05-28 11:40:00|6478.1|6477.1|6478.1|6477.1|6480.3|6479.3|6477.6|6476.6|218
1622202300000|2021-05-28 11:45:00|6478.3|6477.3|6478.1|6477.1|6479.1|6478.1|6477.6|6476.6|129
1622202600000|2021-05-28 11:50:00|6477.8|6476.8|6478.3|6477.3|6478.8|6477.8|6477.6|6476.6|158
1622202900000|2021-05-28 11:55:00|6478.1|6477.1|6479.1|6478.1|6480.1|6479.1|6477.8|6476.8|260
1622203200000|2021-05-28 12:00:00|6478.8|6477.8|6480.1|6479.1|6480.6|6479.6|6478.6|6477.6|211
1622203500000|2021-05-28 12:05:00|6480.3|6479.3|6478.6|6477.6|6481.1|6480.1|6478.1|6477.1|404
1622203800000|2021-05-28 12:10:00|6478.3|6477.3|6476.6|6475.6|6479.1|6478.1|6476.6|6475.6|361
1622204100000|2021-05-28 12:15:00|6476.8|6475.8|6478.6|6477.6|6479.1|6478.1|6476.6|6475.6|267
1622204400000|2021-05-28 12:20:00|6478.8|6477.8|6480.1|6479.1|6480.8|6479.8|6478.8|6477.8|462
1622204700000|2021-05-28 12:25:00|6480.3|6479.3|6479.6|6478.6|6480.3|6479.3|6478.6|6477.6|243
1622205000000|2021-05-28 12:30:00|6479.8|6478.8|6476.6|6475.6|6482.1|6481.1|6476.3|6475.3|680
1622205300000|2021-05-28 12:35:00|6476.3|6475.3|6479.1|6478.1|6479.1|6478.1|6475.1|6474.1|390
1622205600000|2021-05-28 12:40:00|6478.6|6477.6|6482.1|6481.1|6482.6|6481.6|6478.6|6477.6|264
1622205900000|2021-05-28 12:45:00|6482.3|6481.3|6482.6|6481.6|6484.1|6483.1|6481.6|6480.6|439
1622206200000|2021-05-28 12:50:00|6483.1|6482.1|6486.6|6485.6|6488.1|6487.1|6483.1|6482.1|623
1622206500000|2021-05-28 12:55:00|6486.3|6485.3|6486.6|6485.6|6487.3|6486.3|6485.1|6484.1|270
1622206800000|2021-05-28 13:00:00|6487.1|6486.1|6483.8|6482.8|6487.3|6486.3|6483.6|6482.6|332
1622207100000|2021-05-28 13:05:00|6484.1|6483.1|6485.6|6484.6|6486.1|6485.1|6483.1|6482.1|146
1622207400000|2021-05-28 13:10:00|6485.1|6484.1|6483.3|6482.3|6485.6|6484.6|6482.3|6481.3|207
1622207700000|2021-05-28 13:15:00|6483.6|6482.6|6487.1|6486.1|6487.3|6486.3|6483.3|6482.3|184
1622208000000|2021-05-28 13:20:00|6486.8|6485.8|6487.3|6486.3|6489.3|6488.3|6486.8|6485.8|321
1622208300000|2021-05-28 13:25:00|6487.6|6486.6|6484.1|6483.1|6487.6|6486.6|6482.6|6481.6|431
1622208600000|2021-05-28 13:30:00|6482.6|6481.6|6484.8|6483.8|6485.3|6484.3|6480.1|6479.1|834
1622208900000|2021-05-28 13:35:00|6485.3|6484.3|6485.1|6484.1|6486.8|6485.8|6481.6|6480.6|456
1622209200000|2021-05-28 13:40:00|6484.8|6483.8|6483.8|6482.8|6485.3|6484.3|6480.1|6479.1|399
1622209500000|2021-05-28 13:45:00|6484.1|6483.1|6489.8|6488.8|6492.6|6491.6|6484.1|6483.1|1066
1622209800000|2021-05-28 13:50:00|6489.6|6488.6|6491.8|6490.8|6495.1|6494.1|6488.3|6487.3|504
1622210100000|2021-05-28 13:55:00|6492.1|6491.1|6491.8|6490.8|6493.3|6492.3|6490.1|6489.1|287
1622210400000|2021-05-28 14:00:00|6492.1|6491.1|6490.8|6489.8|6494.1|6493.1|6489.3|6488.3|405
1622210700000|2021-05-28 14:05:00|6491.1|6490.1|6485.3|6484.3|6491.3|6490.3|6484.8|6483.8|436
1622211000000|2021-05-28 14:10:00|6485.6|6484.6|6483.9|6482.9|6487.4|6486.4|6481.9|6480.9|532
1622211300000|2021-05-28 14:15:00|6483.4|6482.4|6481.4|6480.4|6484.4|6483.4|6480.4|6479.4|450
1622211600000|2021-05-28 14:20:00|6481.6|6480.6|6480.4|6479.4|6481.9|6480.9|6479.4|6478.4|270
1622211900000|2021-05-28 14:25:00|6480.1|6479.1|6482.6|6481.6|6482.6|6481.6|6478.9|6477.9|350
1622212200000|2021-05-28 14:30:00|6482.4|6481.4|6483.9|6482.9|6485.9|6484.9|6482.4|6481.4|326
1622212500000|2021-05-28 14:35:00|6484.1|6483.1|6482.9|6481.9|6485.4|6484.4|6481.6|6480.6|355
1622212800000|2021-05-28 14:40:00|6482.6|6481.6|6485.9|6484.9|6485.9|6484.9|6482.6|6481.6|320
1622213100000|2021-05-28 14:45:00|6485.4|6484.4|6485.9|6484.9|6486.9|6485.9|6484.4|6483.4|467
1622213400000|2021-05-28 14:50:00|6486.1|6485.1|6484.9|6483.9|6486.1|6485.1|6482.9|6481.9|510
1622213700000|2021-05-28 14:55:00|6485.1|6484.1|6485.9|6484.9|6487.4|6486.4|6484.9|6483.9|259
1622214000000|2021-05-28 15:00:00|6485.6|6484.6|6481.9|6480.9|6486.1|6485.1|6480.9|6479.9|700
1622214300000|2021-05-28 15:05:00|6482.1|6481.1|6485.4|6484.4|6485.4|6484.4|6481.4|6480.4|608
1622214600000|2021-05-28 15:10:00|6485.6|6484.6|6483.4|6482.4|6486.4|6485.4|6483.4|6482.4|360
1622214900000|2021-05-28 15:15:00|6483.1|6482.1|6485.4|6484.4|6485.9|6484.9|6481.9|6480.9|547
1622215200000|2021-05-28 15:20:00|6485.6|6484.6|6489.4|6488.4|6489.4|6488.4|6484.4|6483.4|717
1622215500000|2021-05-28 15:25:00|6489.1|6488.1|6485.4|6484.4|6489.1|6488.1|6482.9|6481.9|1477
1622215800000|2021-05-28 15:30:00|6485.3|6483.3|6486.8|6484.8|6487.8|6485.8|6482.8|6480.8|3193
1622216100000|2021-05-28 15:35:00|6487.3|6485.3|6486.8|6484.8|6488.5|6486.5|6485.5|6483.5|808
1622216400000|2021-05-28 15:40:00|6487.3|6485.3|6490.3|6488.3|6491.3|6489.3|6486.8|6484.8|227
1622216700000|2021-05-28 15:45:00|6490|6488|6486|6484|6490.3|6488.3|6485.8|6483.8|133
1622217000000|2021-05-28 15:50:00|6485.8|6483.8|6487.3|6485.3|6487.3|6485.3|6485.3|6483.3|105
1622217300000|2021-05-28 15:55:00|6486.8|6484.8|6489.3|6487.3|6489.3|6487.3|6486.8|6484.8|241
1622217600000|2021-05-28 16:00:00|6488.8|6486.8|6489.3|6487.3|6489.3|6487.3|6487.5|6485.5|273
1622217900000|2021-05-28 16:05:00|6489.5|6487.5|6489.3|6487.3|6489.8|6487.8|6489.3|6487.3|76
1622218200000|2021-05-28 16:10:00|6489.5|6487.5|6489.3|6487.3|6489.5|6487.5|6488.3|6486.3|88
1622218500000|2021-05-28 16:15:00|6489.8|6487.8|6490.3|6488.3|6491.8|6489.8|6489.3|6487.3|106
1622218800000|2021-05-28 16:20:00|6490.5|6488.5|6489.8|6487.8|6491.5|6489.5|6489.8|6487.8|97
1622219100000|2021-05-28 16:25:00|6489.3|6487.3|6489|6487|6489.3|6487.3|6488|6486|104
1622219400000|2021-05-28 16:30:00|6489.3|6487.3|6490|6488|6490.5|6488.5|6488.5|6486.5|84
1622219700000|2021-05-28 16:35:00|6489.8|6487.8|6490.3|6488.3|6490.5|6488.5|6489|6487|74
1622220000000|2021-05-28 16:40:00|6490.5|6488.5|6490.3|6488.3|6491.3|6489.3|6489.8|6487.8|130
1622220300000|2021-05-28 16:45:00|6490|6488|6486.8|6484.8|6490.3|6488.3|6486.8|6484.8|188
1622220600000|2021-05-28 16:50:00|6487.3|6485.3|6486.3|6484.3|6487.3|6485.3|6485.3|6483.3|120
1622220900000|2021-05-28 16:55:00|6486.5|6484.5|6487|6485|6488|6486|6486.3|6484.3|86
1622221200000|2021-05-28 17:00:00|6487.3|6485.3|6488.8|6486.8|6489.3|6487.3|6487|6485|37
1622221500000|2021-05-28 17:05:00|6488.5|6486.5|6486.8|6484.8|6488.5|6486.5|6486.8|6484.8|36
1622221800000|2021-05-28 17:10:00|6487|6485|6484.5|6482.5|6487.8|6485.8|6484.3|6482.3|115
1622222100000|2021-05-28 17:15:00|6484.8|6482.8|6485.5|6483.5|6485.5|6483.5|6484.3|6482.3|36
1622222400000|2021-05-28 17:20:00|6485.3|6483.3|6485.8|6483.8|6486|6484|6483.3|6481.3|111
1622222700000|2021-05-28 17:25:00|6485.5|6483.5|6485.8|6483.8|6486.3|6484.3|6485.3|6483.3|39
1622223000000|2021-05-28 17:30:00|6485.5|6483.5|6487.3|6485.3|6488.3|6486.3|6485.5|6483.5|31
1622223300000|2021-05-28 17:35:00|6487.5|6485.5|6485.8|6483.8|6488|6486|6485.3|6483.3|22
1622223600000|2021-05-28 17:40:00|6486|6484|6486.3|6484.3|6486.3|6484.3|6484.8|6482.8|19
1622223900000|2021-05-28 17:45:00|6486|6484|6487.8|6485.8|6487.8|6485.8|6485.3|6483.3|33
1622224200000|2021-05-28 17:50:00|6487.5|6485.5|6487.5|6485.5|6487.8|6485.8|6487|6485|24
1622224500000|2021-05-28 17:55:00|6487.3|6485.3|6487.3|6485.3|6487.8|6485.8|6486.8|6484.8|47
1622224800000|2021-05-28 18:00:00|6487.8|6485.8|6488.8|6486.8|6488.8|6486.8|6487.8|6485.8|40
1622225100000|2021-05-28 18:05:00|6488.5|6486.5|6487.8|6485.8|6488.8|6486.8|6487.5|6485.5|39
1622225400000|2021-05-28 18:10:00|6487.5|6485.5|6486.8|6484.8|6487.8|6485.8|6486.3|6484.3|62
1622225700000|2021-05-28 18:15:00|6486.5|6484.5|6486.3|6484.3|6486.8|6484.8|6485.3|6483.3|93
1622226000000|2021-05-28 18:20:00|6486|6484|6485.8|6483.8|6486.8|6484.8|6485.3|6483.3|64
1622226300000|2021-05-28 18:25:00|6485.5|6483.5|6486.3|6484.3|6486.3|6484.3|6485.3|6483.3|80
1622226600000|2021-05-28 18:30:00|6486|6484|6484.8|6482.8|6486.3|6484.3|6484.3|6482.3|84
1622226900000|2021-05-28 18:35:00|6485.3|6483.3|6484.3|6482.3|6485.3|6483.3|6483.8|6481.8|83
1622227200000|2021-05-28 18:40:00|6483.8|6481.8|6485.3|6483.3|6485.8|6483.8|6483.8|6481.8|117
1622227500000|2021-05-28 18:45:00|6485|6483|6484.8|6482.8|6485|6483|6483.8|6481.8|34
1622227800000|2021-05-28 18:50:00|6485|6483|6485.8|6483.8|6485.8|6483.8|6484.3|6482.3|11
1622228100000|2021-05-28 18:55:00|6486.3|6484.3|6484.8|6482.8|6486.8|6484.8|6484.8|6482.8|27
1622228400000|2021-05-28 19:00:00|6484.3|6482.3|6484.8|6482.8|6485.8|6483.8|6483.8|6481.8|40
1622228700000|2021-05-28 19:05:00|6484.5|6482.5|6484.5|6482.5|6485.3|6483.3|6484.3|6482.3|19
1622229000000|2021-05-28 19:10:00|6484.3|6482.3|6481.8|6479.8|6484.3|6482.3|6480.8|6478.8|54
1622229300000|2021-05-28 19:15:00|6481.5|6479.5|6483.3|6481.3|6483.8|6481.8|6481.3|6479.3|31
1622229600000|2021-05-28 19:20:00|6483.5|6481.5|6483.3|6481.3|6483.8|6481.8|6480.8|6478.8|56
1622229900000|2021-05-28 19:25:00|6482.8|6480.8|6478.3|6476.3|6482.8|6480.8|6478.3|6476.3|188
1622230200000|2021-05-28 19:30:00|6478|6476|6477.3|6475.3|6479.8|6477.8|6476.8|6474.8|147
1622230500000|2021-05-28 19:35:00|6477.5|6475.5|6480.8|6478.8|6481.3|6479.3|6477.5|6475.5|46
1622230800000|2021-05-28 19:40:00|6480.3|6478.3|6478.3|6476.3|6480.3|6478.3|6477.3|6475.3|149
1622231100000|2021-05-28 19:45:00|6478.5|6476.5|6479.3|6477.3|6480.3|6478.3|6477.3|6475.3|100
1622231400000|2021-05-28 19:50:00|6479.5|6477.5|6476.5|6474.5|6480.8|6478.8|6475.8|6473.8|273
1622231700000|2021-05-28 19:55:00|6476.3|6474.3|6472.5|6470.5|6482.5|6480.5|6471.8|6469.8|388
1622232000000|2021-05-28 20:00:00|6474.5|6472.5|6476.1|6472.1|6480.4|6476.4|6474.2|6470.2|0
1622232300000|2021-05-28 20:05:00|6476.2|6472.2|6477|6473|6477.6|6473.6|6476.1|6472.1|0
1622232600000|2021-05-28 20:10:00|6477.3|6473.3|6477|6473|6477.5|6473.5|6476.2|6472.2|0
1622232900000|2021-05-28 20:15:00|6476.6|6472.6|6476.9|6472.9|6477.3|6473.3|6476.6|6472.6|0
1622233200000|2021-05-28 20:20:00|6476.8|6472.8|6477.2|6473.2|6477.6|6473.6|6476.8|6472.8|0
1622233500000|2021-05-28 20:25:00|6477.3|6473.3|6477.4|6473.4|6477.6|6473.6|6477.2|6473.2|0
1622233800000|2021-05-28 20:30:00|6477.5|6473.5|6476.9|6472.9|6477.7|6473.7|6475.9|6471.9|0
1622234100000|2021-05-28 20:35:00|6477|6473|6477.3|6473.3|6477.7|6473.7|6476.2|6472.2|0
1622234400000|2021-05-28 20:40:00|6476.9|6472.9|6475.9|6471.9|6477.7|6473.7|6475.5|6471.5|0
1622234700000|2021-05-28 20:45:00|6476.2|6472.2|6477.4|6473.4|6477.7|6473.7|6475.9|6471.9|0
1622235000000|2021-05-28 20:50:00|6477.7|6473.7|6476.7|6472.7|6477.7|6473.7|6476.3|6472.3|0
1622235300000|2021-05-28 20:55:00|6476.8|6472.8|6476.8|6472.8|6477.8|6473.8|6476.6|6472.6|0
1622412000000|2021-05-30 22:00:00|6479.3|6475.3|6480.8|6476.8|6481.6|6477.6|6479.3|6475.3|0
1622412300000|2021-05-30 22:05:00|6480.5|6476.5|6482|6478|6482.4|6478.4|6480.5|6476.5|0
1622412600000|2021-05-30 22:10:00|6482.1|6478.1|6481.3|6477.3|6483.4|6479.4|6480.9|6476.9|0
1622412900000|2021-05-30 22:15:00|6481.7|6477.7|6482.7|6478.7|6482.7|6478.7|6480.6|6476.6|0
1622413200000|2021-05-30 22:20:00|6482.8|6478.8|6483.3|6479.3|6483.3|6479.3|6482.7|6478.7|0
1622413500000|2021-05-30 22:25:00|6483.2|6479.2|6484.3|6480.3|6484.3|6480.3|6482|6478|0
1622413800000|2021-05-30 22:30:00|6484.2|6480.2|6483.8|6479.8|6484.6|6480.6|6483.5|6479.5|0
1622414100000|2021-05-30 22:35:00|6483.9|6479.9|6483.5|6479.5|6484.2|6480.2|6483.1|6479.1|0
1622414400000|2021-05-30 22:40:00|6483.4|6479.4|6483.5|6479.5|6484.2|6480.2|6483.1|6479.1|0
1622414700000|2021-05-30 22:45:00|6483.8|6479.8|6484.2|6480.2|6485.5|6481.5|6483.8|6479.8|0
1622415000000|2021-05-30 22:50:00|6484.3|6480.3|6484.2|6480.2|6484.8|6480.8|6484.2|6480.2|0
1622415300000|2021-05-30 22:55:00|6484.5|6480.5|6484.5|6480.5|6484.8|6480.8|6484.2|6480.2|0
1622415600000|2021-05-30 23:00:00|6484.8|6480.8|6485.3|6481.3|6485.3|6481.3|6484.3|6480.3|0
1622415900000|2021-05-30 23:05:00|6485.2|6481.2|6484.9|6480.9|6485.7|6481.7|6484.6|6480.6|0
1622416200000|2021-05-30 23:10:00|6485|6481|6484.6|6480.6|6485.3|6481.3|6484.3|6480.3|0
1622416500000|2021-05-30 23:15:00|6484.1|6481.1|6485.2|6482.2|6485.8|6482.8|6484.1|6481.1|0
1622416800000|2021-05-30 23:20:00|6485.5|6482.5|6485.5|6482.5|6486.1|6483.1|6484.7|6481.7|0
1622417100000|2021-05-30 23:25:00|6485.3|6482.3|6485.5|6482.5|6486.1|6483.1|6485.2|6482.2|0
1622417400000|2021-05-30 23:30:00|6485.7|6482.7|6485.2|6482.2|6485.8|6482.8|6484.7|6481.7|0
1622417700000|2021-05-30 23:35:00|6485.5|6482.5|6484.7|6481.7|6485.5|6482.5|6484.7|6481.7|0
1622418000000|2021-05-30 23:40:00|6484.6|6481.6|6481.4|6478.4|6484.6|6481.6|6481.1|6478.1|0
1622418300000|2021-05-30 23:45:00|6481.3|6478.3|6480.8|6477.8|6481.8|6478.8|6479.7|6476.7|0
1622418600000|2021-05-30 23:50:00|6480.5|6477.5|6482.1|6479.1|6482.4|6479.4|6479.4|6476.4|0
1622418900000|2021-05-30 23:55:00|6482.3|6479.3|6481.9|6478.9|6483|6480|6481.8|6478.8|0
1622419200000|2021-05-31 00:00:00|6482|6479|6482.9|6479.9|6483.2|6480.2|6479.4|6476.4|0
1622419500000|2021-05-31 00:05:00|6482.8|6479.8|6484|6481|6485.4|6482.4|6482.4|6479.4|0
1622419800000|2021-05-31 00:10:00|6483.9|6480.9|6485.5|6482.5|6485.9|6482.9|6482.4|6479.4|0
1622420100000|2021-05-31 00:15:00|6485.6|6482.6|6484.3|6481.3|6492.9|6489.9|6484.3|6481.3|0
1622420400000|2021-05-31 00:20:00|6484.6|6481.6|6484.3|6481.3|6485.8|6482.8|6484.1|6481.1|0
1622420700000|2021-05-31 00:25:00|6484.8|6481.8|6485.1|6482.1|6485.8|6482.8|6484.3|6481.3|0
1622421000000|2021-05-31 00:30:00|6485.4|6482.4|6485.9|6482.9|6487.4|6484.4|6485.4|6482.4|0
1622421300000|2021-05-31 00:35:00|6486.5|6483.5|6485.9|6482.9|6487.4|6484.4|6484.3|6481.3|0
1622421600000|2021-05-31 00:40:00|6485.6|6482.6|6485.9|6482.9|6485.9|6482.9|6484.4|6481.4|0
1622421900000|2021-05-31 00:45:00|6485.8|6482.8|6485.8|6482.8|6485.9|6482.9|6484.3|6481.3|0
1622422200000|2021-05-31 00:50:00|6485.5|6482.5|6485.5|6482.5|6485.9|6482.9|6484.4|6481.4|0
1622422500000|2021-05-31 00:55:00|6485.1|6482.1|6485.7|6482.7|6485.9|6482.9|6484.3|6481.3|0
1622422800000|2021-05-31 01:00:00|6485.8|6482.8|6485.8|6482.8|6487.3|6484.3|6484.3|6481.3|0
1622423100000|2021-05-31 01:05:00|6485.5|6482.5|6485.7|6482.7|6485.8|6482.8|6484.2|6481.2|0
1622423400000|2021-05-31 01:10:00|6485.1|6482.1|6485.7|6482.7|6485.7|6482.7|6484.2|6481.2|0
1622423700000|2021-05-31 01:15:00|6485|6482|6484.3|6481.3|6485.8|6482.8|6482.8|6479.8|0
1622424000000|2021-05-31 01:20:00|6484.2|6481.2|6482.8|6479.8|6484.3|6481.3|6482.7|6479.7|0
1622424300000|2021-05-31 01:25:00|6482.7|6479.7|6482.7|6479.7|6484.2|6481.2|6481.3|6478.3|0
1622424600000|2021-05-31 01:30:00|6482.2|6479.2|6478.2|6475.2|6482.8|6479.8|6478.2|6475.2|0
1622424900000|2021-05-31 01:35:00|6477.6|6474.6|6477|6474|6478.3|6475.3|6476.7|6473.7|0
1622425200000|2021-05-31 01:40:00|6476.9|6473.9|6477|6474|6477.7|6474.7|6476.9|6473.9|0
1622425500000|2021-05-31 01:45:00|6476.5|6473.5|6477.6|6474.6|6478.6|6475.6|6475.5|6472.5|0
1622425800000|2021-05-31 01:50:00|6477.5|6474.5|6479.2|6476.2|6479.2|6476.2|6477.5|6474.5|0
1622426100000|2021-05-31 01:55:00|6479.1|6476.1|6479.1|6476.1|6479.2|6476.2|6477.6|6474.6|0
1622426400000|2021-05-31 02:00:00|6479|6476|6477.7|6474.7|6479.1|6476.1|6477.6|6474.6|0
1622426700000|2021-05-31 02:05:00|6478.2|6475.2|6480.6|6477.6|6482|6479|6477.6|6474.6|0
1622427000000|2021-05-31 02:10:00|6481.1|6478.1|6477.6|6474.6|6482.1|6479.1|6477.5|6474.5|0
1622427300000|2021-05-31 02:15:00|6477.7|6474.7|6477.7|6474.7|6479.1|6476.1|6476.1|6473.1|0
1622427600000|2021-05-31 02:20:00|6477.6|6474.6|6477.6|6474.6|6479.1|6476.1|6477.6|6474.6|0
1622427900000|2021-05-31 02:25:00|6477.1|6474.1|6477.7|6474.7|6479.1|6476.1|6476.2|6473.2|0
1622428200000|2021-05-31 02:30:00|6477.4|6474.4|6476|6473|6477.5|6474.5|6475.9|6472.9|0
1622428500000|2021-05-31 02:35:00|6475.9|6472.9|6475.9|6472.9|6476|6473|6475.8|6472.8|0
1622428800000|2021-05-31 02:40:00|6477.3|6474.3|6475.9|6472.9|6477.4|6474.4|6475.9|6472.9|0
1622429100000|2021-05-31 02:45:00|6476.4|6473.4|6477.6|6474.6|6477.6|6474.6|6476.1|6473.1|0
1622429400000|2021-05-31 02:50:00|6477.3|6474.3|6476.1|6473.1|6477.6|6474.6|6476.1|6473.1|0
1622429700000|2021-05-31 02:55:00|6476.2|6473.2|6476.2|6473.2|6476.2|6473.2|6476.1|6473.1|0
1622430000000|2021-05-31 03:00:00|6476.1|6473.1|6474.6|6471.6|6476.2|6473.2|6474.6|6471.6|0
1622430300000|2021-05-31 03:05:00|6474.7|6471.7|6476.1|6473.1|6476.1|6473.1|6474.6|6471.6|0
1622430600000|2021-05-31 03:10:00|6476.2|6473.2|6476.1|6473.1|6477.6|6474.6|6476.1|6473.1|0
1622430900000|2021-05-31 03:15:00|6476.2|6473.2|6476.1|6473.1|6476.2|6473.2|6476.1|6473.1|0
1622431200000|2021-05-31 03:20:00|6476|6473|6474.7|6471.7|6476.1|6473.1|6474.6|6471.6|0
1622431500000|2021-05-31 03:25:00|6475|6472|6474.6|6471.6|6476.1|6473.1|6473.1|6470.1|0
1622431800000|2021-05-31 03:30:00|6474.5|6471.5|6473.1|6470.1|6476|6473|6473.1|6470.1|0
1622432100000|2021-05-31 03:35:00|6473.4|6470.4|6474.6|6471.6|6474.7|6471.7|6473.1|6470.1|0
1622432400000|2021-05-31 03:40:00|6474.5|6471.5|6474.6|6471.6|6474.6|6471.6|6473.2|6470.2|0
1622432700000|2021-05-31 03:45:00|6474.4|6471.4|6473.2|6470.2|6474.7|6471.7|6473.2|6470.2|0
1622433000000|2021-05-31 03:50:00|6473.8|6470.8|6474.7|6471.7|6474.7|6471.7|6473.2|6470.2|0
1622433300000|2021-05-31 03:55:00|6474.1|6471.1|6474.7|6471.7|6474.7|6471.7|6473.2|6470.2|0
1622433600000|2021-05-31 04:00:00|6474.4|6471.4|6474.7|6471.7|6474.7|6471.7|6473.2|6470.2|0
1622433900000|2021-05-31 04:05:00|6474.8|6471.8|6473.3|6470.3|6474.8|6471.8|6473.3|6470.3|0
1622434500000|2021-05-31 04:15:00|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|6473.2|6470.2|0
1622434800000|2021-05-31 04:20:00|6473.1|6470.1|6473.2|6470.2|6473.2|6470.2|6471.7|6468.7|0
1622435100000|2021-05-31 04:25:00|6473.1|6470.1|6473.1|6470.1|6473.2|6470.2|6471.7|6468.7|0
1622435400000|2021-05-31 04:30:00|6473.2|6470.2|6473.1|6470.1|6473.2|6470.2|6473.1|6470.1|0
1622435700000|2021-05-31 04:35:00|6472.8|6469.8|6473.1|6470.1|6473.2|6470.2|6471.7|6468.7|0
1622436000000|2021-05-31 04:40:00|6472.6|6469.6|6473.3|6470.3|6473.3|6470.3|6471.7|6468.7|0
1622436300000|2021-05-31 04:45:00|6473|6470|6471.8|6468.8|6473|6470|6471.8|6468.8|0
1622436900000|2021-05-31 04:55:00|6471.3|6468.3|6470.4|6467.4|6471.3|6468.3|6468.9|6465.9|0
1622437200000|2021-05-31 05:00:00|6469.9|6466.9|6470.4|6467.4|6470.5|6467.5|6468.9|6465.9|0
1622437500000|2021-05-31 05:05:00|6470.5|6467.5|6470.5|6467.5|6470.5|6467.5|6469|6466|0
1622437800000|2021-05-31 05:10:00|6470.4|6467.4|6469|6466|6470.5|6467.5|6467.5|6464.5|0
1622438100000|2021-05-31 05:15:00|6468.7|6465.7|6470.5|6467.5|6470.5|6467.5|6467.5|6464.5|0
1622438400000|2021-05-31 05:20:00|6470.2|6467.2|6470.5|6467.5|6470.5|6467.5|6469|6466|0
1622438700000|2021-05-31 05:25:00|6470.3|6467.3|6470.4|6467.4|6471.9|6468.9|6469.8|6466.8|0
1622439300000|2021-05-31 05:35:00|6470.5|6467.5|6471.9|6468.9|6471.9|6468.9|6470.4|6467.4|0
1622439600000|2021-05-31 05:40:00|6471.8|6468.8|6471.9|6468.9|6472|6469|6470.5|6467.5|0
1622439900000|2021-05-31 05:45:00|6471.2|6468.2|6469|6466|6471.9|6468.9|6469|6466|0
1622440200000|2021-05-31 05:50:00|6470.4|6467.4|6468.9|6465.9|6470.4|6467.4|6467.5|6464.5|0
1622440500000|2021-05-31 05:55:00|6469|6466|6470.4|6467.4|6470.4|6467.4|6468.8|6465.8|0
1622440800000|2021-05-31 06:00:00|6469.4|6466.4|6472.3|6470.3|6477|6475|6469.3|6466.4|217
1622441100000|2021-05-31 06:05:00|6472.8|6470.8|6473.5|6471.5|6475.8|6473.8|6472.5|6470.5|106
1622441400000|2021-05-31 06:10:00|6473.3|6471.3|6475|6473|6475.3|6473.3|6471.5|6469.5|96
1622441700000|2021-05-31 06:15:00|6474.8|6472.8|6476|6474|6476.3|6474.3|6474.8|6472.8|81
1622442000000|2021-05-31 06:20:00|6475.8|6473.8|6473.5|6471.5|6475.8|6473.8|6473.5|6471.5|42
1622442300000|2021-05-31 06:25:00|6473.3|6471.3|6473.3|6471.3|6473.8|6471.8|6472.3|6470.3|49
1622442600000|2021-05-31 06:30:00|6473|6471|6473.8|6471.8|6474.3|6472.3|6472.3|6470.3|62
1622442900000|2021-05-31 06:35:00|6474|6472|6475.3|6473.3|6476.5|6474.5|6473.3|6471.3|86
1622443200000|2021-05-31 06:40:00|6474.5|6472.5|6474|6472|6474.8|6472.8|6472.3|6470.3|70
1622443500000|2021-05-31 06:45:00|6473.8|6471.8|6475|6473|6476|6474|6472.8|6470.8|106
1622443800000|2021-05-31 06:50:00|6474.8|6472.8|6477.5|6475.5|6477.8|6475.8|6474.3|6472.3|92
1622444100000|2021-05-31 06:55:00|6477.3|6475.3|6482.5|6480.5|6482.8|6480.8|6476.8|6474.8|323
1622444400000|2021-05-31 07:00:00|6482.8|6481.8|6485.8|6484.8|6486|6485|6481|6480|1049
1622444700000|2021-05-31 07:05:00|6485.5|6484.5|6484.8|6483.8|6487.3|6486.3|6480.3|6479.3|693
1622445000000|2021-05-31 07:10:00|6485.3|6484.3|6489.5|6488.5|6489.8|6488.8|6482.8|6481.8|669
1622445300000|2021-05-31 07:15:00|6489.3|6488.3|6491|6490|6492.5|6491.5|6488.8|6487.8|526
1622445600000|2021-05-31 07:20:00|6491.3|6490.3|6494.8|6493.8|6496|6495|6490.8|6489.8|642
1622445900000|2021-05-31 07:25:00|6495|6494|6490.3|6489.3|6495.8|6494.8|6487.3|6486.3|617
1622446200000|2021-05-31 07:30:00|6489.5|6488.5|6492.3|6491.3|6492.3|6491.3|6485.3|6484.3|339
1622446500000|2021-05-31 07:35:00|6492|6491|6491.5|6490.5|6493.8|6492.8|6490.8|6489.8|491
1622446800000|2021-05-31 07:40:00|6491.1|6490.1|6495.6|6494.6|6495.6|6494.6|6490.4|6489.4|245
1622447100000|2021-05-31 07:45:00|6495.9|6494.9|6495.4|6494.4|6497.1|6496.1|6493.4|6492.4|218
1622447400000|2021-05-31 07:50:00|6495.6|6494.6|6491.6|6490.6|6496.4|6495.4|6491.1|6490.1|263
1622447700000|2021-05-31 07:55:00|6491.9|6490.9|6494.6|6493.6|6496.4|6495.4|6491.1|6490.1|164
1622448000000|2021-05-31 08:00:00|6494.9|6493.9|6493.4|6492.4|6494.9|6493.9|6491.1|6490.1|144
1622448300000|2021-05-31 08:05:00|6493.9|6492.9|6491.1|6490.1|6494.1|6493.1|6489.9|6488.9|190
1622448600000|2021-05-31 08:10:00|6490.9|6489.9|6494.6|6493.6|6494.6|6493.6|6489.1|6488.1|264
1622448900000|2021-05-31 08:15:00|6494.4|6493.4|6496.4|6495.4|6496.9|6495.9|6494.4|6493.4|157
1622449200000|2021-05-31 08:20:00|6496.6|6495.6|6493.6|6492.6|6496.9|6495.9|6493.6|6492.6|128
1622449500000|2021-05-31 08:25:00|6493.9|6492.9|6494.4|6493.4|6494.9|6493.9|6491.4|6490.4|272
1622449800000|2021-05-31 08:30:00|6494.1|6493.1|6493.1|6492.1|6494.4|6493.4|6492.4|6491.4|111
1622450100000|2021-05-31 08:35:00|6492.9|6491.9|6489.9|6488.9|6492.9|6491.9|6488.9|6487.9|195
1622450400000|2021-05-31 08:40:00|6490.1|6489.1|6488.9|6487.9|6490.9|6489.9|6487.9|6486.9|220
1622450700000|2021-05-31 08:45:00|6489.1|6488.1|6487.9|6486.9|6490.4|6489.4|6487.4|6486.4|93
1622451000000|2021-05-31 08:50:00|6488.1|6487.1|6489.9|6488.9|6490.4|6489.4|6488.1|6487.1|70
1622451300000|2021-05-31 08:55:00|6490.1|6489.1|6490.1|6489.1|6490.4|6489.4|6488.4|6487.4|185
1622451600000|2021-05-31 09:00:00|6489.9|6488.9|6491.9|6490.9|6492.9|6491.9|6489.9|6488.9|215
1622451900000|2021-05-31 09:05:00|6491.6|6490.6|6494.1|6493.1|6494.9|6493.9|6491.6|6490.6|132
1622452200000|2021-05-31 09:10:00|6493.9|6492.9|6489.9|6488.9|6494.6|6493.6|6489.9|6488.9|139
1622452500000|2021-05-31 09:15:00|6489.6|6488.6|6490.1|6489.1|6490.6|6489.6|6489.4|6488.4|75
1622452800000|2021-05-31 09:20:00|6490.4|6489.4|6489.9|6488.9|6491.1|6490.1|6487.6|6486.6|92
1622453100000|2021-05-31 09:25:00|6489.6|6488.6|6490.4|6489.4|6491.1|6490.1|6488.6|6487.6|149
1622453400000|2021-05-31 09:30:00|6490.1|6489.1|6487.6|6486.6|6490.1|6489.1|6487.1|6486.1|143
1622453700000|2021-05-31 09:35:00|6487.9|6486.9|6486.6|6485.6|6488.4|6487.4|6486.6|6485.6|93
1622454000000|2021-05-31 09:40:00|6486.4|6485.4|6488.1|6487.1|6489.4|6488.4|6486.4|6485.4|286
1622454300000|2021-05-31 09:45:00|6487.9|6486.9|6484.6|6483.6|6488.1|6487.1|6483.4|6482.4|209
1622454600000|2021-05-31 09:50:00|6484.4|6483.4|6476.4|6475.4|6484.9|6483.9|6475.4|6474.4|773
1622454900000|2021-05-31 09:55:00|6476.6|6475.6|6477.1|6476.1|6478.1|6477.1|6471.4|6470.4|612
1622455200000|2021-05-31 10:00:00|6476.9|6475.9|6481.6|6480.6|6483.1|6482.1|6476.4|6475.4|161
1622455500000|2021-05-31 10:05:00|6481.4|6480.4|6483.4|6482.4|6483.4|6482.4|6479.4|6478.4|180
1622455800000|2021-05-31 10:10:00|6483.1|6482.1|6481.6|6480.6|6483.6|6482.6|6480.6|6479.6|132
1622456100000|2021-05-31 10:15:00|6481.4|6480.4|6485.4|6484.4|6485.9|6484.9|6481.1|6480.1|251
1622456400000|2021-05-31 10:20:00|6485.1|6484.1|6485.1|6484.1|6485.6|6484.6|6483.9|6482.9|90
1622456700000|2021-05-31 10:25:00|6485.4|6484.4|6483.6|6482.6|6485.9|6484.9|6482.6|6481.6|141
1622457000000|2021-05-31 10:30:00|6483.4|6482.4|6481.6|6480.6|6483.4|6482.4|6478.4|6477.4|251
1622457300000|2021-05-31 10:35:00|6481.4|6480.4|6481.1|6480.1|6481.6|6480.6|6480.4|6479.4|63
1622457600000|2021-05-31 10:40:00|6480.9|6479.9|6485.1|6484.1|6485.9|6484.9|6480.4|6479.4|129
1622457900000|2021-05-31 10:45:00|6484.9|6483.9|6485.4|6484.4|6486.4|6485.4|6484.4|6483.4|45
1622458200000|2021-05-31 10:50:00|6485.1|6484.1|6483.4|6482.4|6485.1|6484.1|6483.4|6482.4|49
1622458500000|2021-05-31 10:55:00|6483.6|6482.6|6484.9|6483.9|6485.4|6484.4|6483.6|6482.6|64
1622458800000|2021-05-31 11:00:00|6484.6|6483.6|6484.4|6483.4|6485.1|6484.1|6483.4|6482.4|66
1622459100000|2021-05-31 11:05:00|6484.1|6483.1|6483.4|6482.4|6484.4|6483.4|6483.4|6482.4|66
1622459400000|2021-05-31 11:10:00|6483.6|6482.6|6482.4|6481.4|6483.9|6482.9|6482.4|6481.4|57
1622459700000|2021-05-31 11:15:00|6482.6|6481.6|6482.9|6481.9|6483.4|6482.4|6481.6|6480.6|102
1622460000000|2021-05-31 11:20:00|6483.1|6482.1|6483.9|6482.9|6483.9|6482.9|6482.6|6481.6|55
1622460300000|2021-05-31 11:25:00|6484.1|6483.1|6482.6|6481.6|6484.4|6483.4|6482.4|6481.4|59
1622460600000|2021-05-31 11:30:00|6482.4|6481.4|6481.9|6480.9|6483.4|6482.4|6481.6|6480.6|89
1622460900000|2021-05-31 11:35:00|6482.1|6481.1|6483.9|6482.9|6483.9|6482.9|6481.9|6480.9|71
1622461200000|2021-05-31 11:40:00|6483.7|6482.7|6482.4|6481.4|6484.2|6483.2|6482.2|6481.2|98
1622461500000|2021-05-31 11:45:00|6482.2|6481.2|6480.2|6479.2|6482.2|6481.2|6479.9|6478.9|101
1622461800000|2021-05-31 11:50:00|6479.9|6478.9|6478.4|6477.4|6480.4|6479.4|6478.4|6477.4|72
1622462100000|2021-05-31 11:55:00|6478.2|6477.2|6478.2|6477.2|6480.2|6479.2|6477.4|6476.4|161
1622462400000|2021-05-31 12:00:00|6478.4|6477.4|6476.7|6475.7|6478.7|6477.7|6476.2|6475.2|99
1622462700000|2021-05-31 12:05:00|6476.2|6475.2|6478.2|6477.2|6478.2|6477.2|6476.2|6475.2|76
1622463000000|2021-05-31 12:10:00|6477.9|6476.9|6481.2|6480.2|6481.7|6480.7|6477.7|6476.7|475
1622463300000|2021-05-31 12:15:00|6480.9|6479.9|6479.9|6478.9|6481.2|6480.2|6479.9|6478.9|97
1622463600000|2021-05-31 12:20:00|6480.2|6479.2|6480.2|6479.2|6480.7|6479.7|6479.4|6478.4|46
1622463900000|2021-05-31 12:25:00|6480.7|6479.7|6481.2|6480.2|6481.7|6480.7|6480.2|6479.2|125
1622464200000|2021-05-31 12:30:00|6481.4|6480.4|6482.4|6481.4|6482.7|6481.7|6480.7|6479.7|119
1622464500000|2021-05-31 12:35:00|6482.7|6481.7|6481.2|6480.2|6482.7|6481.7|6480.2|6479.2|120
1622464800000|2021-05-31 12:40:00|6480.9|6479.9|6482.2|6481.2|6482.7|6481.7|6480.9|6479.9|55
1622465100000|2021-05-31 12:45:00|6482.4|6481.4|6481.7|6480.7|6482.4|6481.4|6480.9|6479.9|124
1622465400000|2021-05-31 12:50:00|6481.9|6480.9|6481.7|6480.7|6482.2|6481.2|6481.2|6480.2|106
1622465700000|2021-05-31 12:55:00|6481.2|6480.2|6480.9|6479.9|6482.4|6481.4|6480.7|6479.7|76
1622466000000|2021-05-31 13:00:00|6480.7|6479.7|6479.2|6478.2|6480.9|6479.9|6479.2|6478.2|87
1622466300000|2021-05-31 13:05:00|6478.7|6477.7|6477.7|6476.7|6479.4|6478.4|6477.7|6476.7|223
1622466600000|2021-05-31 13:10:00|6477.9|6476.9|6475.7|6474.7|6478.2|6477.2|6475.7|6474.7|127
1622466900000|2021-05-31 13:15:00|6475.4|6474.4|6476.2|6475.2|6477.2|6476.2|6475.2|6474.2|189
1622467200000|2021-05-31 13:20:00|6476.4|6475.4|6476.7|6475.7|6478.2|6477.2|6476.2|6475.2|133
1622467500000|2021-05-31 13:25:00|6476.9|6475.9|6477.2|6476.2|6477.4|6476.4|6475.7|6474.7|133
1622467800000|2021-05-31 13:30:00|6476.9|6475.9|6477.9|6476.9|6478.9|6477.9|6476.9|6475.9|176
1622468100000|2021-05-31 13:35:00|6477.7|6476.7|6476.7|6475.7|6479.2|6478.2|6476.7|6475.7|151
1622468400000|2021-05-31 13:40:00|6476.4|6475.4|6474.9|6473.9|6476.7|6475.7|6474.7|6473.7|136
1622468700000|2021-05-31 13:45:00|6474.7|6473.7|6474.2|6473.2|6475.4|6474.4|6473.7|6472.7|310
1622469000000|2021-05-31 13:50:00|6473.7|6472.7|6473.4|6472.4|6475.9|6474.9|6473.2|6472.2|176
1622469300000|2021-05-31 13:55:00|6473.2|6472.2|6472.4|6471.4|6473.7|6472.7|6471.9|6470.9|825
1622469600000|2021-05-31 14:00:00|6472.2|6471.2|6471.2|6470.2|6472.7|6471.7|6470.4|6469.4|313
1622469900000|2021-05-31 14:05:00|6471.4|6470.4|6472.7|6471.7|6472.7|6471.7|6470.7|6469.7|150
1622470200000|2021-05-31 14:10:00|6472.8|6471.8|6473.3|6472.3|6473.8|6472.8|6472.3|6471.3|183
1622470500000|2021-05-31 14:15:00|6472.8|6471.8|6471.8|6470.8|6473.3|6472.3|6471.3|6470.3|108
1622470800000|2021-05-31 14:20:00|6471.5|6470.5|6470.8|6469.8|6471.8|6470.8|6469.3|6468.3|244
1622471100000|2021-05-31 14:25:00|6471|6470|6472.3|6471.3|6472.3|6471.3|6469.3|6468.3|173
1622471400000|2021-05-31 14:30:00|6471.8|6470.8|6471.3|6470.3|6472.3|6471.3|6471.3|6470.3|83
1622471700000|2021-05-31 14:35:00|6471.5|6470.5|6469.3|6468.3|6471.5|6470.5|6468.8|6467.8|165
1622472000000|2021-05-31 14:40:00|6469.5|6468.5|6468|6467|6470.3|6469.3|6467.8|6466.8|401
1622472300000|2021-05-31 14:45:00|6467.8|6466.8|6470|6469|6470|6469|6467.8|6466.8|192
1622472600000|2021-05-31 14:50:00|6469.8|6468.8|6467.3|6466.3|6471.3|6470.3|6467.3|6466.3|260
1622472900000|2021-05-31 14:55:00|6468.3|6467.3|6461.8|6460.8|6468.3|6467.3|6461.8|6460.8|762
1622473200000|2021-05-31 15:00:00|6462|6461|6461.5|6460.5|6463|6462|6460.5|6459.5|341
1622473500000|2021-05-31 15:05:00|6461.3|6460.3|6461|6460|6463|6462|6460.3|6459.3|261
1622473800000|2021-05-31 15:10:00|6460.8|6459.8|6455.8|6454.8|6461|6460|6454.8|6453.8|472
1622474100000|2021-05-31 15:15:00|6456|6455|6458.3|6457.3|6458.3|6457.3|6455.8|6454.8|355
1622474400000|2021-05-31 15:20:00|6458.8|6457.8|6457.3|6456.3|6459.3|6458.3|6456.5|6455.5|521
1622474700000|2021-05-31 15:25:00|6457|6456|6443|6442|6457|6456|6442.8|6441.8|1823
1622475000000|2021-05-31 15:30:00|6443.5|6441.5|6446.3|6444.3|6447.8|6445.8|6442.3|6440.3|2724
1622475300000|2021-05-31 15:35:00|6447|6445|6447.8|6445.8|6452.3|6450.3|6446|6444|1616
1622475600000|2021-05-31 15:40:00|6448|6446|6446.3|6444.3|6448.5|6446.5|6445.8|6443.8|160
1622475900000|2021-05-31 15:45:00|6446|6444|6444.8|6442.8|6447.8|6445.8|6444.5|6442.5|105
1622476200000|2021-05-31 15:50:00|6444.5|6442.5|6444.3|6442.3|6445.3|6443.3|6442.3|6440.3|249
1622476500000|2021-05-31 15:55:00|6443.8|6441.8|6446|6444|6446.5|6444.5|6443.8|6441.8|65
1622476800000|2021-05-31 16:00:00|6445.8|6443.8|6451.3|6449.3|6452|6450|6445.8|6443.8|156
1622477100000|2021-05-31 16:05:00|6451.5|6449.5|6451.3|6449.3|6453.3|6451.3|6451|6449|147
1622477400000|2021-05-31 16:10:00|6451|6449|6451.8|6449.8|6451.8|6449.8|6450.8|6448.8|45
1622477700000|2021-05-31 16:15:00|6452|6450|6452.3|6450.3|6452.8|6450.8|6451.8|6449.8|59
1622478000000|2021-05-31 16:20:00|6451.8|6449.8|6447.8|6445.8|6451.8|6449.8|6447|6445|206
1622478300000|2021-05-31 16:25:00|6447.3|6445.3|6448.8|6446.8|6450.8|6448.8|6447.3|6445.3|127
1622478600000|2021-05-31 16:30:00|6449|6447|6449.5|6447.5|6449.5|6447.5|6448|6446|26
1622478900000|2021-05-31 16:35:00|6449.8|6447.8|6450.5|6448.5|6451|6449|6449.3|6447.3|27
1622479200000|2021-05-31 16:40:00|6450.3|6448.3|6451|6449|6451.3|6449.3|6450|6448|15
1622479500000|2021-05-31 16:45:00|6451.3|6449.3|6451.5|6449.5|6451.5|6449.5|6450.3|6448.3|44
1622479800000|2021-05-31 16:50:00|6451.3|6449.3|6450.8|6448.8|6451.5|6449.5|6450.8|6448.8|8
1622480100000|2021-05-31 16:55:00|6451|6449|6450.3|6448.3|6451.5|6449.5|6450.3|6448.3|27
1622480400000|2021-05-31 17:00:00|6450.8|6448.8|6449.5|6447.5|6450.8|6448.8|6449.3|6447.3|21
1622480700000|2021-05-31 17:05:00|6449.3|6447.3|6449.5|6447.5|6449.5|6447.5|6448.8|6446.8|29
1622481000000|2021-05-31 17:10:00|6449.3|6447.3|6449.3|6447.3|6449.5|6447.5|6448.8|6446.8|10
1622481300000|2021-05-31 17:15:00|6449.8|6447.8|6449.8|6447.8|6449.8|6447.8|6449.5|6447.5|14
1622481600000|2021-05-31 17:20:00|6449.5|6447.5|6448.8|6446.8|6449.5|6447.5|6448.5|6446.5|4
1622481900000|2021-05-31 17:25:00|6448.3|6446.3|6449|6447|6449|6447|6448.3|6446.3|6
1622482500000|2021-05-31 17:35:00|6448.8|6446.8|6449|6447|6449|6447|6448.8|6446.8|1
1622483100000|2021-05-31 17:45:00|6448.8|6446.8|6448|6446|6448.8|6446.8|6448|6446|1
1622483400000|2021-05-31 17:50:00|6448.3|6446.3|6448.5|6446.5|6448.5|6446.5|6448|6446|1
1622483700000|2021-05-31 17:55:00|6448.8|6446.8|6449|6447|6449|6447|6448.8|6446.8|3
1622484000000|2021-05-31 18:00:00|6448.8|6446.8|6448.5|6446.5|6449|6447|6448.5|6446.5|2
1622484300000|2021-05-31 18:05:00|6448.8|6446.8|6449|6447|6449.3|6447.3|6448.5|6446.5|3
1622484600000|2021-05-31 18:10:00|6449.3|6447.3|6449.5|6447.5|6449.8|6447.8|6449|6447|3
1622484900000|2021-05-31 18:15:00|6449.3|6447.3|6449.8|6447.8|6451|6449|6449|6447|19
1622485200000|2021-05-31 18:20:00|6449.5|6447.5|6449.3|6447.3|6449.8|6447.8|6449.3|6447.3|0
1622485800000|2021-05-31 18:30:00|6449|6447|6449.3|6447.3|6449.8|6447.8|6448.8|6446.8|11
1622486100000|2021-05-31 18:35:00|6449|6447|6449.3|6447.3|6449.3|6447.3|6449|6447|1
1622486400000|2021-05-31 18:40:00|6449|6447|6449|6447|6449|6447|6449|6447|6
1622486700000|2021-05-31 18:45:00|6448.3|6446.3|6448.3|6446.3|6448.3|6446.3|6448.3|6446.3|19
1622487000000|2021-05-31 18:50:00|6448|6446|6448.3|6446.3|6448.3|6446.3|6447.8|6445.8|4
1622487300000|2021-05-31 18:55:00|6448.5|6446.5|6450|6448|6450|6448|6448.5|6446.5|12
1622487600000|2021-05-31 19:00:00|6449.8|6447.8|6452|6450|6452.3|6450.3|6449.8|6447.8|2
1622487900000|2021-05-31 19:05:00|6452.3|6450.3|6450.8|6448.8|6452.3|6450.3|6450.8|6448.8|9
1622488200000|2021-05-31 19:10:00|6450.5|6448.5|6450.3|6448.3|6450.8|6448.8|6450.3|6448.3|0
1622488500000|2021-05-31 19:15:00|6450|6448|6449.3|6447.3|6450|6448|6449.3|6447.3|1
1622488800000|2021-05-31 19:20:00|6449|6447|6449|6447|6449.3|6447.3|6448.8|6446.8|19
1622489100000|2021-05-31 19:25:00|6449.3|6447.3|6450.3|6448.3|6450.3|6448.3|6449.3|6447.3|2
1622489400000|2021-05-31 19:30:00|6450|6448|6449.3|6447.3|6450|6448|6449.3|6447.3|8
1622489700000|2021-05-31 19:35:00|6449.5|6447.5|6450.3|6448.3|6450.3|6448.3|6449.3|6447.3|5
1622490000000|2021-05-31 19:40:00|6450|6448|6450.3|6448.3|6450.3|6448.3|6450|6448|0
1622490300000|2021-05-31 19:45:00|6450.5|6448.5|6450.5|6448.5|6452|6450|6450.3|6448.3|36
1622490600000|2021-05-31 19:50:00|6450.8|6448.8|6450.5|6448.5|6451.3|6449.3|6450.3|6448.3|17
1622490900000|2021-05-31 19:55:00|6450.3|6448.3|6450|6448|6450.8|6448.8|6448.8|6446.8|50
1622491200000|2021-05-31 20:00:00|6451|6447|6450.9|6446.9|6451|6447|6450.9|6446.9|0
1622491500000|2021-05-31 20:05:00|6451|6447|6451.1|6447.1|6451.1|6447.1|6451|6447|0
1622491800000|2021-05-31 20:10:00|6451.2|6447.2|6451.2|6447.2|6451.2|6447.2|6451.2|6447.2|0
1622497800000|2021-05-31 21:50:00|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|0
1622498400000|2021-05-31 22:00:00|6452.4|6448.4|6458.9|6454.9|6460.3|6456.3|6452.4|6448.4|0
1622498700000|2021-05-31 22:05:00|6458.6|6454.6|6459.6|6455.6|6460.3|6456.3|6458.6|6454.6|0
1622499000000|2021-05-31 22:10:00|6459.7|6455.7|6459.2|6455.2|6460.6|6456.6|6459.2|6455.2|0
1622499300000|2021-05-31 22:15:00|6458.9|6454.9|6459.4|6455.4|6460.2|6456.2|6458.8|6454.8|0
1622499600000|2021-05-31 22:20:00|6459.6|6455.6|6462.9|6458.9|6462.9|6458.9|6459.6|6455.6|0
1622499900000|2021-05-31 22:25:00|6462.8|6458.8|6463.1|6459.1|6463.7|6459.7|6462.6|6458.6|0
1622500200000|2021-05-31 22:30:00|6463|6459|6463.2|6459.2|6464|6460|6462.3|6458.3|0
1622500500000|2021-05-31 22:35:00|6463.3|6459.3|6463.6|6459.6|6463.9|6459.9|6463.2|6459.2|0
1622500800000|2021-05-31 22:40:00|6463.7|6459.7|6464.2|6460.2|6464.2|6460.2|6463.7|6459.7|0
1622501100000|2021-05-31 22:45:00|6464.5|6460.5|6464.2|6460.2|6464.5|6460.5|6463.8|6459.8|0
1622501400000|2021-05-31 22:50:00|6464.5|6460.5|6463.5|6459.5|6464.9|6460.9|6463.2|6459.2|0
1622501700000|2021-05-31 22:55:00|6463.7|6459.7|6464.1|6460.1|6464.2|6460.2|6463.5|6459.5|0
1622502000000|2021-05-31 23:00:00|6463.8|6459.8|6463.2|6459.2|6463.8|6459.8|6462.4|6458.4|0
1622502300000|2021-05-31 23:05:00|6463.1|6459.1|6463|6459|6463.2|6459.2|6462.2|6458.2|0
1622502600000|2021-05-31 23:10:00|6463.2|6459.2|6463.3|6459.3|6464|6460|6463.2|6459.2|0
1622502900000|2021-05-31 23:15:00|6462.8|6459.8|6463.5|6460.5|6463.5|6460.5|6462.8|6459.8|0
1622503200000|2021-05-31 23:20:00|6463.6|6460.6|6463.1|6460.1|6463.6|6460.6|6462.5|6459.5|0
1622503500000|2021-05-31 23:25:00|6463.2|6460.2|6464.9|6461.9|6464.9|6461.9|6462.5|6459.5|0
1622503800000|2021-05-31 23:30:00|6464.8|6461.8|6463.4|6460.4|6464.8|6461.8|6463.1|6460.1|0
1622504100000|2021-05-31 23:35:00|6463.1|6460.1|6464.1|6461.1|6464.1|6461.1|6463.1|6460.1|0
1622504400000|2021-05-31 23:40:00|6464.2|6461.2|6466.8|6463.8|6466.8|6463.8|6464.2|6461.2|0
1622504700000|2021-05-31 23:45:00|6466.7|6463.7|6466|6463|6466.8|6463.8|6465.7|6462.7|0
1622505000000|2021-05-31 23:50:00|6466.1|6463.1|6466.1|6463.1|6466.8|6463.8|6465.7|6462.7|0
1622505300000|2021-05-31 23:55:00|6466|6463|6466.5|6463.5|6467.2|6464.2|6465.7|6462.7|0
1622505600000|2021-06-01 00:00:00|6466.1|6463.1|6465.7|6462.7|6467.8|6464.8|6465.4|6462.4|0
1622505900000|2021-06-01 00:05:00|6465.8|6462.8|6464.7|6461.7|6466.1|6463.1|6464|6461|0
1622506200000|2021-06-01 00:10:00|6464.8|6461.8|6462|6459|6465|6462|6461.5|6458.5|0
1622506500000|2021-06-01 00:15:00|6461.9|6458.9|6459.3|6456.3|6465.3|6462.3|6456.3|6453.3|0
1622506800000|2021-06-01 00:20:00|6459.2|6456.2|6462.3|6459.3|6463.8|6460.8|6459.2|6456.2|0
1622507100000|2021-06-01 00:25:00|6462.4|6459.4|6463.9|6460.9|6463.9|6460.9|6460.8|6457.8|0
1622507400000|2021-06-01 00:30:00|6464.2|6461.2|6465|6462|6467|6464|6463.8|6460.8|0
1622507700000|2021-06-01 00:35:00|6465.3|6462.3|6465.7|6462.7|6467.3|6464.3|6464.3|6461.3|0
1622508000000|2021-06-01 00:40:00|6465.8|6462.8|6465.7|6462.7|6465.8|6462.8|6464.3|6461.3|0
1622508300000|2021-06-01 00:45:00|6465.8|6462.8|6465.7|6462.7|6467.3|6464.3|6465.7|6462.7|0
1622508600000|2021-06-01 00:50:00|6465.8|6462.8|6464.2|6461.2|6465.8|6462.8|6464.2|6461.2|0
1622508900000|2021-06-01 00:55:00|6464.3|6461.3|6464.2|6461.2|6465.7|6462.7|6464.2|6461.2|0
1622509200000|2021-06-01 01:00:00|6464.1|6461.1|6467.2|6464.2|6467.2|6464.2|6464.1|6461.1|0
1622509500000|2021-06-01 01:05:00|6467.1|6464.1|6467.1|6464.1|6467.2|6464.2|6465.7|6462.7|0
1622509800000|2021-06-01 01:10:00|6466.6|6463.6|6465.7|6462.7|6466.6|6463.6|6465.7|6462.7|0
1622510100000|2021-06-01 01:15:00|6467.2|6464.2|6464.3|6461.3|6467.2|6464.2|6464.2|6461.2|0
1622510400000|2021-06-01 01:20:00|6464.9|6461.9|6465.8|6462.8|6465.8|6462.8|6464.3|6461.3|0
1622510700000|2021-06-01 01:25:00|6465.7|6462.7|6459.8|6456.8|6465.7|6462.7|6458.3|6455.3|0
1622511000000|2021-06-01 01:30:00|6459.7|6456.7|6455.2|6452.2|6459.7|6456.7|6452.2|6449.2|0
1622511300000|2021-06-01 01:35:00|6455.1|6452.1|6458|6455|6458.1|6455.1|6455.1|6452.1|0
1622511600000|2021-06-01 01:40:00|6457.5|6454.5|6459|6456|6459.8|6456.8|6456.6|6453.6|0
1622511900000|2021-06-01 01:45:00|6459.3|6456.3|6458.3|6455.3|6461.3|6458.3|6458.3|6455.3|0
1622512200000|2021-06-01 01:50:00|6459.1|6456.1|6459.9|6456.9|6461.4|6458.4|6458.3|6455.3|0
1622512500000|2021-06-01 01:55:00|6459.8|6456.8|6458.4|6455.4|6459.9|6456.9|6458.3|6455.3|0
1622512800000|2021-06-01 02:00:00|6458.6|6455.6|6459.9|6456.9|6461.4|6458.4|6456.9|6453.9|0
1622513100000|2021-06-01 02:05:00|6460|6457|6458.4|6455.4|6461.4|6458.4|6458.4|6455.4|0
1622513400000|2021-06-01 02:10:00|6458.3|6455.3|6461.3|6458.3|6461.4|6458.4|6456.8|6453.8|0
1622513700000|2021-06-01 02:15:00|6461.2|6458.2|6458.3|6455.3|6461.2|6458.2|6456.8|6453.8|0
1622514000000|2021-06-01 02:20:00|6458.2|6455.2|6455.2|6452.2|6458.2|6455.2|6455.2|6452.2|0
1622514300000|2021-06-01 02:25:00|6454.9|6451.9|6456.7|6453.7|6456.7|6453.7|6454.4|6451.4|0
1622514600000|2021-06-01 02:30:00|6456.2|6453.2|6455.1|6452.1|6456.2|6453.2|6453.5|6450.5|0
1622514900000|2021-06-01 02:35:00|6454.8|6451.8|6455.1|6452.1|6455.1|6452.1|6453.6|6450.6|0
1622515200000|2021-06-01 02:40:00|6455|6452|6455.1|6452.1|6456.6|6453.6|6455|6452|0
1622515500000|2021-06-01 02:45:00|6455.2|6452.2|6456.6|6453.6|6456.6|6453.6|6455.1|6452.1|0
1622515800000|2021-06-01 02:50:00|6456.5|6453.5|6456.6|6453.6|6458.1|6455.1|6455.1|6452.1|0
1622516100000|2021-06-01 02:55:00|6456.1|6453.1|6456.6|6453.6|6456.6|6453.6|6455.1|6452.1|0
1622516400000|2021-06-01 03:00:00|6456.5|6453.5|6459.5|6456.5|6459.6|6456.6|6456.5|6453.5|0
1622516700000|2021-06-01 03:05:00|6459.6|6456.6|6459.6|6456.6|6461|6458|6459.5|6456.5|0
1622517000000|2021-06-01 03:10:00|6459.5|6456.5|6459.6|6456.6|6459.6|6456.6|6459.5|6456.5|0
1622517300000|2021-06-01 03:15:00|6459.7|6456.7|6461.2|6458.2|6461.2|6458.2|6459.7|6456.7|0
1622517600000|2021-06-01 03:20:00|6461.3|6458.3|6461.3|6458.3|6461.4|6458.4|6459.8|6456.8|0
1622517900000|2021-06-01 03:25:00|6461.4|6458.4|6461.4|6458.4|6462.8|6459.8|6461.3|6458.3|0
1622518200000|2021-06-01 03:30:00|6461.3|6458.3|6463|6460|6463|6460|6461.3|6458.3|0
1622518500000|2021-06-01 03:35:00|6462.7|6459.7|6461.5|6458.5|6463|6460|6461.5|6458.5|0
1622518800000|2021-06-01 03:40:00|6461.2|6458.2|6461.4|6458.4|6461.5|6458.5|6460|6457|0
1622519100000|2021-06-01 03:45:00|6461.5|6458.5|6461.5|6458.5|6462.9|6459.9|6460|6457|0
1622519400000|2021-06-01 03:50:00|6461.2|6458.2|6461.4|6458.4|6461.5|6458.5|6460|6457|0
1622519700000|2021-06-01 03:55:00|6461.2|6458.2|6459.9|6456.9|6461.4|6458.4|6459.9|6456.9|0
1622520000000|2021-06-01 04:00:00|6460|6457|6460|6457|6461.4|6458.4|6459.9|6456.9|0
1622520300000|2021-06-01 04:05:00|6460.5|6457.5|6461.6|6458.6|6461.6|6458.6|6460.5|6457.5|0
1622520600000|2021-06-01 04:10:00|6461.3|6458.3|6460.2|6457.2|6461.6|6458.6|6460.1|6457.1|0
1622520900000|2021-06-01 04:15:00|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|6460|6457|0
1622521200000|2021-06-01 04:20:00|6460|6457|6460|6457|6460.1|6457.1|6459.9|6456.9|0
1622521800000|2021-06-01 04:30:00|6460.5|6457.5|6460|6457|6461.5|6458.5|6459.9|6456.9|0
1622522100000|2021-06-01 04:35:00|6460.1|6457.1|6460.1|6457.1|6460.1|6457.1|6460|6457|0
1622522400000|2021-06-01 04:40:00|6460|6457|6461.4|6458.4|6461.5|6458.5|6460|6457|0
1622522700000|2021-06-01 04:45:00|6462|6459|6469|6466|6469|6466|6462|6459|0
1622523000000|2021-06-01 04:50:00|6468.9|6465.9|6467.4|6464.4|6468.9|6465.9|6465.9|6462.9|0
1622523300000|2021-06-01 04:55:00|6467.5|6464.5|6467.4|6464.4|6469|6466|6467.4|6464.4|0
1622523600000|2021-06-01 05:00:00|6466.9|6463.9|6468.8|6465.8|6468.8|6465.8|6466|6463|0
1622523900000|2021-06-01 05:05:00|6468.7|6465.7|6467.3|6464.3|6468.7|6465.7|6467.2|6464.2|0
1622524200000|2021-06-01 05:10:00|6467.4|6464.4|6467.3|6464.3|6468.8|6465.8|6467.3|6464.3|0
1622524500000|2021-06-01 05:15:00|6467.2|6464.2|6465.7|6462.7|6467.2|6464.2|6465.7|6462.7|0
1622524800000|2021-06-01 05:20:00|6465.8|6462.8|6467.2|6464.2|6467.2|6464.2|6465.7|6462.7|0
1622525100000|2021-06-01 05:25:00|6467.3|6464.3|6465.5|6462.5|6467.3|6464.3|6465.5|6462.5|0
1622525400000|2021-06-01 05:30:00|6465.6|6462.6|6468.7|6465.7|6468.7|6465.7|6465.6|6462.6|0
1622525700000|2021-06-01 05:35:00|6468.6|6465.6|6469.4|6466.4|6470.1|6467.1|6468.6|6465.6|0
1622526000000|2021-06-01 05:40:00|6469.1|6466.1|6470.3|6467.3|6470.3|6467.3|6468.7|6465.7|0
1622526300000|2021-06-01 05:45:00|6470.4|6467.4|6470.3|6467.3|6470.5|6467.5|6468.9|6465.9|0
1622526600000|2021-06-01 05:50:00|6470.4|6467.4|6470.1|6467.1|6470.4|6467.4|6470.1|6467.1|0
1622526900000|2021-06-01 05:55:00|6470.2|6467.2|6468.6|6465.6|6471.6|6468.6|6468.6|6465.6|0
1622527200000|2021-06-01 06:00:00|6468.2|6465.2|6470.3|6468.3|6471.8|6469.8|6465.3|6463.3|261
1622527500000|2021-06-01 06:05:00|6469.8|6467.8|6465.5|6463.5|6469.8|6467.8|6464.3|6462.3|116
1622527800000|2021-06-01 06:10:00|6465.3|6463.3|6465.3|6463.3|6465.5|6463.5|6461.5|6459.5|171
1622528100000|2021-06-01 06:15:00|6465.5|6463.5|6462.5|6460.5|6466|6464|6461.8|6459.8|114
1622528400000|2021-06-01 06:20:00|6462.8|6460.8|6462.3|6460.3|6464.8|6462.8|6461.5|6459.5|65
1622528700000|2021-06-01 06:25:00|6462.5|6460.5|6460.3|6458.3|6462.5|6460.5|6459.8|6457.8|151
1622529000000|2021-06-01 06:30:00|6460.5|6458.5|6462.5|6460.5|6463.3|6461.3|6458.3|6456.3|193
1622529300000|2021-06-01 06:35:00|6462.3|6460.3|6466.8|6464.8|6467|6465|6462.3|6460.3|108
1622529600000|2021-06-01 06:40:00|6466.5|6464.5|6466.3|6464.3|6467|6465|6464.8|6462.8|77
1622529900000|2021-06-01 06:45:00|6467|6465|6470.8|6468.8|6470.8|6468.8|6467|6465|153
1622530200000|2021-06-01 06:50:00|6470.5|6468.5|6472|6470|6472.3|6470.3|6469.3|6467.3|84
1622530500000|2021-06-01 06:55:00|6472.3|6470.3|6471.5|6469.5|6473.5|6471.5|6469.3|6467.3|273
1622530800000|2021-06-01 07:00:00|6472|6471|6478.5|6477.5|6480.8|6479.8|6468.5|6467.5|2240
1622531100000|2021-06-01 07:05:00|6478.3|6477.3|6474.5|6473.5|6480.3|6479.3|6471.5|6470.5|666
1622531400000|2021-06-01 07:10:00|6475.3|6474.3|6470.8|6469.8|6476.3|6475.3|6469.8|6468.8|692
1622531700000|2021-06-01 07:15:00|6471|6470|6467.8|6466.8|6472.3|6471.3|6465.5|6464.5|605
1622532000000|2021-06-01 07:20:00|6468|6467|6465.5|6464.5|6470.3|6469.3|6465.3|6464.3|402
1622532300000|2021-06-01 07:25:00|6465.3|6464.3|6468|6467|6470.3|6469.3|6465.3|6464.3|510
1622532600000|2021-06-01 07:30:00|6468.3|6467.3|6471.8|6470.8|6472.8|6471.8|6465.8|6464.8|771
1622532900000|2021-06-01 07:35:00|6471.5|6470.5|6475|6474|6475.5|6474.5|6471.3|6470.3|518
1622533200000|2021-06-01 07:40:00|6474.4|6473.4|6479.7|6478.7|6480.4|6479.4|6474.2|6473.2|645
1622533500000|2021-06-01 07:45:00|6479.9|6478.9|6480.7|6479.7|6483.7|6482.7|6477.9|6476.9|541
1622533800000|2021-06-01 07:50:00|6480.9|6479.9|6483.7|6482.7|6484.2|6483.2|6480.4|6479.4|345
1622534100000|2021-06-01 07:55:00|6483.9|6482.9|6489.2|6488.2|6489.9|6488.9|6483.2|6482.2|411
1622534400000|2021-06-01 08:00:00|6489.7|6488.7|6491.9|6490.9|6495.4|6494.4|6489.2|6488.2|675
1622534700000|2021-06-01 08:05:00|6492.2|6491.2|6490.7|6489.7|6497.2|6496.2|6489.9|6488.9|513
1622535000000|2021-06-01 08:10:00|6490.4|6489.4|6487.9|6486.9|6493.4|6492.4|6486.4|6485.4|517
1622535300000|2021-06-01 08:15:00|6487.7|6486.7|6491.7|6490.7|6492.7|6491.7|6487.7|6486.7|455
1622535600000|2021-06-01 08:20:00|6491.4|6490.4|6492.7|6491.7|6495.4|6494.4|6490.7|6489.7|313
1622535900000|2021-06-01 08:25:00|6492.9|6491.9|6488.9|6487.9|6493.2|6492.2|6486.4|6485.4|362
1622536200000|2021-06-01 08:30:00|6489.2|6488.2|6490.7|6489.7|6492.7|6491.7|6487.2|6486.2|458
1622536500000|2021-06-01 08:35:00|6490.9|6489.9|6489.7|6488.7|6493.2|6492.2|6489.4|6488.4|382
1622536800000|2021-06-01 08:40:00|6489.9|6488.9|6490.7|6489.7|6493.2|6492.2|6488.4|6487.4|425
1622537100000|2021-06-01 08:45:00|6490.9|6489.9|6491.2|6490.2|6492.4|6491.4|6488.7|6487.7|448
1622537400000|2021-06-01 08:50:00|6491.4|6490.4|6501.2|6500.2|6501.2|6500.2|6491.2|6490.2|1001
1622537700000|2021-06-01 08:55:00|6500.9|6499.9|6499.2|6498.2|6503.7|6502.7|6497.7|6496.7|619
1622538000000|2021-06-01 09:00:00|6499.4|6498.4|6498.4|6497.4|6501.4|6500.4|6497.2|6496.2|237
1622538300000|2021-06-01 09:05:00|6498.2|6497.2|6496.7|6495.7|6498.7|6497.7|6495.2|6494.2|4544
1622538600000|2021-06-01 09:10:00|6496.4|6495.4|6495.2|6494.2|6497.2|6496.2|6493.9|6492.9|234
1622538900000|2021-06-01 09:15:00|6495.4|6494.4|6495.7|6494.7|6498.2|6497.2|6494.7|6493.7|241
1622539200000|2021-06-01 09:20:00|6495.9|6494.9|6496.9|6495.9|6499.2|6498.2|6495.4|6494.4|330
1622539500000|2021-06-01 09:25:00|6497.2|6496.2|6498.2|6497.2|6500.2|6499.2|6496.2|6495.2|406
1622539800000|2021-06-01 09:30:00|6498.4|6497.4|6499.4|6498.4|6502.2|6501.2|6498.2|6497.2|365
1622540100000|2021-06-01 09:35:00|6499.7|6498.7|6498.7|6497.7|6499.7|6498.7|6496.9|6495.9|284
1622540400000|2021-06-01 09:40:00|6498.4|6497.4|6502.2|6501.2|6502.2|6501.2|6497.2|6496.2|188
1622540700000|2021-06-01 09:45:00|6501.9|6500.9|6497.9|6496.9|6502.7|6501.7|6497.4|6496.4|489
1622541000000|2021-06-01 09:50:00|6498.2|6497.2|6499.4|6498.4|6499.7|6498.7|6496.4|6495.4|230
1622541300000|2021-06-01 09:55:00|6499.2|6498.2|6499.4|6498.4|6501.2|6500.2|6496.7|6495.7|233
1622541600000|2021-06-01 10:00:00|6499.9|6498.9|6499.2|6498.2|6501.7|6500.7|6498.2|6497.2|207
1622541900000|2021-06-01 10:05:00|6499.7|6498.7|6503.7|6502.7|6503.7|6502.7|6499.4|6498.4|367
1622542200000|2021-06-01 10:10:00|6503.4|6502.4|6501.4|6500.4|6504.4|6503.4|6499.9|6498.9|460
1622542500000|2021-06-01 10:15:00|6501.7|6500.7|6501.7|6500.7|6503.2|6502.2|6499.7|6498.7|235
1622542800000|2021-06-01 10:20:00|6502.2|6501.2|6501.9|6500.9|6503.7|6502.7|6501.7|6500.7|231
1622543100000|2021-06-01 10:25:00|6501.7|6500.7|6502.4|6501.4|6502.4|6501.4|6500.4|6499.4|75
1622543400000|2021-06-01 10:30:00|6502.7|6501.7|6498.7|6497.7|6502.9|6501.9|6498.7|6497.7|224
1622543700000|2021-06-01 10:35:00|6498.9|6497.9|6500.7|6499.7|6500.7|6499.7|6496.7|6495.7|173
1622544000000|2021-06-01 10:40:00|6500.4|6499.4|6500.4|6499.4|6501.7|6500.7|6498.2|6497.2|414
1622544300000|2021-06-01 10:45:00|6500.7|6499.7|6498.7|6497.7|6501.2|6500.2|6497.4|6496.4|152
1622544600000|2021-06-01 10:50:00|6498.9|6497.9|6500.2|6499.2|6500.7|6499.7|6498.7|6497.7|96
1622544900000|2021-06-01 10:55:00|6499.9|6498.9|6501.9|6500.9|6503.9|6502.9|6499.2|6498.2|105
1622545200000|2021-06-01 11:00:00|6502.2|6501.2|6502.2|6501.2|6504.2|6503.2|6500.7|6499.7|262
1622545500000|2021-06-01 11:05:00|6501.9|6500.9|6504.7|6503.7|6504.7|6503.7|6500.7|6499.7|137
1622545800000|2021-06-01 11:10:00|6504.4|6503.4|6509.2|6508.2|6509.2|6508.2|6503.2|6502.2|242
1622546100000|2021-06-01 11:15:00|6508.9|6507.9|6511.2|6510.2|6511.7|6510.7|6508.9|6507.9|433
1622546400000|2021-06-01 11:20:00|6510.9|6509.9|6512.2|6511.2|6513.2|6512.2|6509.7|6508.7|246
1622546700000|2021-06-01 11:25:00|6512.4|6511.4|6510.9|6509.9|6515.7|6514.7|6510.4|6509.4|623
1622547000000|2021-06-01 11:30:00|6511.2|6510.2|6510.4|6509.4|6511.2|6510.2|6509.2|6508.2|213
1622547300000|2021-06-01 11:35:00|6510.7|6509.7|6514.4|6513.4|6514.7|6513.7|6509.7|6508.7|563
1622547600000|2021-06-01 11:40:00|6514.9|6513.9|6517.9|6516.9|6517.9|6516.9|6514.7|6513.7|292
1622547900000|2021-06-01 11:45:00|6518.2|6517.2|6515.4|6514.4|6518.7|6517.7|6514.7|6513.7|204
1622548200000|2021-06-01 11:50:00|6515.2|6514.2|6520.7|6519.7|6521.2|6520.2|6514.9|6513.9|475
1622548500000|2021-06-01 11:55:00|6520.4|6519.4|6522.4|6521.4|6522.7|6521.7|6519.4|6518.4|230
1622548800000|2021-06-01 12:00:00|6522.2|6521.2|6521.4|6520.4|6522.2|6521.2|6519.9|6518.9|484
1622549100000|2021-06-01 12:05:00|6521.2|6520.2|6520.4|6519.4|6521.2|6520.2|6519.2|6518.2|320
1622549400000|2021-06-01 12:10:00|6520.2|6519.2|6516.9|6515.9|6521.2|6520.2|6516.4|6515.4|255
1622549700000|2021-06-01 12:15:00|6516.7|6515.7|6517.9|6516.9|6520.2|6519.2|6516.4|6515.4|442
1622550000000|2021-06-01 12:20:00|6518.2|6517.2|6520.7|6519.7|6520.7|6519.7|6517.7|6516.7|498
1622550300000|2021-06-01 12:25:00|6520.9|6519.9|6517.7|6516.7|6520.9|6519.9|6517.2|6516.2|176
1622550600000|2021-06-01 12:30:00|6517.9|6516.9|6518.2|6517.2|6519.4|6518.4|6517.2|6516.2|155
1622550900000|2021-06-01 12:35:00|6518.7|6517.7|6514.7|6513.7|6518.7|6517.7|6514.7|6513.7|312
1622551200000|2021-06-01 12:40:00|6514.4|6513.4|6512.2|6511.2|6515.2|6514.2|6511.2|6510.2|377
1622551500000|2021-06-01 12:45:00|6512.4|6511.4|6514.7|6513.7|6515.2|6514.2|6511.7|6510.7|204
1622551800000|2021-06-01 12:50:00|6514.9|6513.9|6513.7|6512.7|6516.2|6515.2|6513.2|6512.2|282
1622552100000|2021-06-01 12:55:00|6513.9|6512.9|6515.9|6514.9|6516.4|6515.4|6513.2|6512.2|187
1622552400000|2021-06-01 13:00:00|6516.2|6515.2|6513.7|6512.7|6516.7|6515.7|6513.7|6512.7|581
1622552700000|2021-06-01 13:05:00|6513.9|6512.9|6512.4|6511.4|6513.9|6512.9|6511.7|6510.7|231
1622553000000|2021-06-01 13:10:00|6512.2|6511.2|6513.7|6512.7|6515.7|6514.7|6512.2|6511.2|176
1622553300000|2021-06-01 13:15:00|6513.4|6512.4|6514.2|6513.2|6514.7|6513.7|6511.9|6510.9|229
1622553600000|2021-06-01 13:20:00|6514.7|6513.7|6512.2|6511.2|6514.7|6513.7|6511.7|6510.7|524
1622553900000|2021-06-01 13:25:00|6511.9|6510.9|6514.7|6513.7|6514.7|6513.7|6511.4|6510.4|253
1622554200000|2021-06-01 13:30:00|6514.4|6513.4|6512.2|6511.2|6516.4|6515.4|6511.7|6510.7|627
1622554500000|2021-06-01 13:35:00|6511.7|6510.7|6508.2|6507.2|6512.2|6511.2|6507.7|6506.7|563
1622554800000|2021-06-01 13:40:00|6507.9|6506.9|6508.2|6507.2|6509.7|6508.7|6506.2|6505.2|710
1622555100000|2021-06-01 13:45:00|6508.4|6507.4|6507.7|6506.7|6509.7|6508.7|6504.4|6503.4|623
1622555400000|2021-06-01 13:50:00|6507.4|6506.4|6505.4|6504.4|6508.2|6507.2|6504.2|6503.2|374
1622555700000|2021-06-01 13:55:00|6505.2|6504.2|6510.4|6509.4|6511.7|6510.7|6504.7|6503.7|428
1622556000000|2021-06-01 14:00:00|6508.9|6507.9|6505.4|6504.4|6512.9|6511.9|6505.2|6504.2|624
1622556300000|2021-06-01 14:05:00|6505.7|6504.7|6506.2|6505.2|6508.4|6507.4|6503.4|6502.4|314
1622556600000|2021-06-01 14:10:00|6506.6|6505.6|6506.1|6505.1|6507.6|6506.6|6504.1|6503.1|486
1622556900000|2021-06-01 14:15:00|6506.3|6505.3|6504.1|6503.1|6506.3|6505.3|6501.1|6500.1|628
1622557200000|2021-06-01 14:20:00|6504.3|6503.3|6504.6|6503.6|6504.8|6503.8|6499.6|6498.6|501
1622557500000|2021-06-01 14:25:00|6504.3|6503.3|6510.8|6509.8|6510.8|6509.8|6503.3|6502.3|382
1622557800000|2021-06-01 14:30:00|6511.1|6510.1|6511.8|6510.8|6515.1|6514.1|6509.6|6508.6|675
1622558100000|2021-06-01 14:35:00|6512.1|6511.1|6500.1|6499.1|6512.1|6511.1|6500.1|6499.1|679
1622558400000|2021-06-01 14:40:00|6500.6|6499.6|6503.6|6502.6|6506.6|6505.6|6500.1|6499.1|338
1622558700000|2021-06-01 14:45:00|6503.1|6502.1|6498.8|6497.8|6504.1|6503.1|6498.1|6497.1|421
1622559000000|2021-06-01 14:50:00|6499.1|6498.1|6502.1|6501.1|6502.3|6501.3|6496.6|6495.6|444
1622559300000|2021-06-01 14:55:00|6501.6|6500.6|6502.6|6501.6|6503.6|6502.6|6500.1|6499.1|332
1622559600000|2021-06-01 15:00:00|6502.1|6501.1|6499.6|6498.6|6503.6|6502.6|6498.6|6497.6|476
1622559900000|2021-06-01 15:05:00|6499.8|6498.8|6499.1|6498.1|6500.6|6499.6|6498.1|6497.1|312
1622560200000|2021-06-01 15:10:00|6499.3|6498.3|6499.1|6498.1|6499.8|6498.8|6497.1|6496.1|400
1622560500000|2021-06-01 15:15:00|6498.8|6497.8|6496.1|6495.1|6500.1|6499.1|6495.1|6494.1|529
1622560800000|2021-06-01 15:20:00|6496.6|6495.6|6492.8|6491.8|6498.3|6497.3|6492.3|6491.3|822
1622561100000|2021-06-01 15:25:00|6493.1|6492.1|6491.6|6490.6|6493.3|6492.3|6488.1|6487.1|1287
1622561400000|2021-06-01 15:30:00|6490.7|6488.7|6488.2|6486.2|6494.2|6492.2|6486.7|6484.7|3374
1622561700000|2021-06-01 15:35:00|6487.9|6485.9|6495.7|6493.7|6495.7|6493.7|6487.7|6485.7|1273
1622562000000|2021-06-01 15:40:00|6495.9|6493.9|6492.7|6490.7|6495.9|6493.9|6492.2|6490.2|283
1622562300000|2021-06-01 15:45:00|6493.2|6491.2|6490.2|6488.2|6493.2|6491.2|6487.2|6485.2|370
1622562600000|2021-06-01 15:50:00|6489.9|6487.9|6491.4|6489.4|6491.9|6489.9|6488.9|6486.9|429
1622562900000|2021-06-01 15:55:00|6491.7|6489.7|6493.2|6491.2|6493.7|6491.7|6490.9|6488.9|178
1622563200000|2021-06-01 16:00:00|6493.7|6491.7|6491.2|6489.2|6493.9|6491.9|6490.4|6488.4|149
1622563500000|2021-06-01 16:05:00|6491.7|6489.7|6489.7|6487.7|6493.7|6491.7|6489.7|6487.7|306
1622563800000|2021-06-01 16:10:00|6489.9|6487.9|6488.4|6486.4|6490.2|6488.2|6487.9|6485.9|293
1622564100000|2021-06-01 16:15:00|6488.2|6486.2|6487.7|6485.7|6489.2|6487.2|6486.2|6484.2|193
1622564400000|2021-06-01 16:20:00|6488.2|6486.2|6492.7|6490.7|6493.7|6491.7|6487.2|6485.2|175
1622564700000|2021-06-01 16:25:00|6492.9|6490.9|6492.4|6490.4|6494.2|6492.2|6491.7|6489.7|164
1622565000000|2021-06-01 16:30:00|6492.7|6490.7|6491.9|6489.9|6492.7|6490.7|6490.7|6488.7|45
1622565300000|2021-06-01 16:35:00|6492.2|6490.2|6492.7|6490.7|6493.4|6491.4|6491.7|6489.7|49
1622565600000|2021-06-01 16:40:00|6492.4|6490.4|6492.7|6490.7|6494.7|6492.7|6492.2|6490.2|57
1622565900000|2021-06-01 16:45:00|6492.9|6490.9|6492.7|6490.7|6493.7|6491.7|6492.2|6490.2|61
1622566200000|2021-06-01 16:50:00|6492.4|6490.4|6490.9|6488.9|6492.4|6490.4|6489.9|6487.9|58
1622566500000|2021-06-01 16:55:00|6490.7|6488.7|6491.2|6489.2|6491.2|6489.2|6489.2|6487.2|45
1622566800000|2021-06-01 17:00:00|6490.9|6488.9|6487.7|6485.7|6491.4|6489.4|6487.7|6485.7|77
1622567100000|2021-06-01 17:05:00|6487.4|6485.4|6489.7|6487.7|6490.2|6488.2|6485.7|6483.7|187
1622567400000|2021-06-01 17:10:00|6489.4|6487.4|6489.9|6487.9|6490.2|6488.2|6488.7|6486.7|43
1622567700000|2021-06-01 17:15:00|6490.2|6488.2|6486.4|6484.4|6491.2|6489.2|6485.2|6483.2|435
1622568000000|2021-06-01 17:20:00|6486.7|6484.7|6485.4|6483.4|6486.7|6484.7|6483.7|6481.7|323
1622568300000|2021-06-01 17:25:00|6485.7|6483.7|6484.7|6482.7|6486.4|6484.4|6484.7|6482.7|69
1622568600000|2021-06-01 17:30:00|6484.4|6482.4|6486.2|6484.2|6486.2|6484.2|6484.2|6482.2|41
1622568900000|2021-06-01 17:35:00|6485.9|6483.9|6485.9|6483.9|6486.2|6484.2|6484.4|6482.4|84
1622569200000|2021-06-01 17:40:00|6485.7|6483.7|6484.7|6482.7|6485.7|6483.7|6483.9|6481.9|22
1622569500000|2021-06-01 17:45:00|6484.4|6482.4|6486.2|6484.2|6486.7|6484.7|6483.7|6481.7|43
1622569800000|2021-06-01 17:50:00|6486.4|6484.4|6487.9|6485.9|6488.2|6486.2|6486.4|6484.4|59
1622570100000|2021-06-01 17:55:00|6488.2|6486.2|6493.2|6491.2|6493.2|6491.2|6487.4|6485.4|358
1622570400000|2021-06-01 18:00:00|6492.7|6490.7|6494.9|6492.9|6495.2|6493.2|6490.9|6488.9|82
1622570700000|2021-06-01 18:05:00|6494.7|6492.7|6494.7|6492.7|6497.2|6495.2|6494.7|6492.7|63
1622571000000|2021-06-01 18:10:00|6494.4|6492.4|6494.7|6492.7|6495.7|6493.7|6494.2|6492.2|42
1622571300000|2021-06-01 18:15:00|6494.4|6492.4|6495.7|6493.7|6495.7|6493.7|6493.9|6491.9|13
1622571600000|2021-06-01 18:20:00|6495.4|6493.4|6496.7|6494.7|6496.9|6494.9|6494.9|6492.9|45
1622571900000|2021-06-01 18:25:00|6496.4|6494.4|6497.9|6495.9|6497.9|6495.9|6495.9|6493.9|31
1622572200000|2021-06-01 18:30:00|6497.7|6495.7|6498.7|6496.7|6499.2|6497.2|6496.7|6494.7|76
1622572500000|2021-06-01 18:35:00|6498.9|6496.9|6501.7|6499.7|6502.7|6500.7|6498.2|6496.2|233
1622572800000|2021-06-01 18:40:00|6501.9|6499.9|6502.4|6500.4|6503.2|6501.2|6501.2|6499.2|187
1622573100000|2021-06-01 18:45:00|6502.2|6500.2|6502.2|6500.2|6503.2|6501.2|6501.7|6499.7|34
1622573400000|2021-06-01 18:50:00|6502.4|6500.4|6502.2|6500.2|6503.2|6501.2|6500.9|6498.9|22
1622573700000|2021-06-01 18:55:00|6502.4|6500.4|6502.4|6500.4|6502.7|6500.7|6501.9|6499.9|23
1622574000000|2021-06-01 19:00:00|6502.2|6500.2|6503.4|6501.4|6503.9|6501.9|6501.7|6499.7|72
1622574300000|2021-06-01 19:05:00|6503.7|6501.7|6500.2|6498.2|6503.7|6501.7|6500.2|6498.2|112
1622574600000|2021-06-01 19:10:00|6500.4|6498.4|6498.7|6496.7|6500.7|6498.7|6497.9|6495.9|77
1622574900000|2021-06-01 19:15:00|6498.4|6496.4|6496.9|6494.9|6498.4|6496.4|6496.2|6494.2|34
1622575200000|2021-06-01 19:20:00|6497.2|6495.2|6500.7|6498.7|6501.2|6499.2|6496.7|6494.7|49
1622575500000|2021-06-01 19:25:00|6500.9|6498.9|6497.7|6495.7|6501.4|6499.4|6497.4|6495.4|80
1622575800000|2021-06-01 19:30:00|6497.2|6495.2|6492.9|6490.9|6497.2|6495.2|6491.2|6489.2|204
1622576100000|2021-06-01 19:35:00|6492.7|6490.7|6493.4|6491.4|6496.7|6494.7|6492.4|6490.4|163
1622576400000|2021-06-01 19:40:00|6493.2|6491.2|6493.2|6491.2|6494.7|6492.7|6492.7|6490.7|78
1622576700000|2021-06-01 19:45:00|6493.4|6491.4|6497.4|6495.4|6497.7|6495.7|6493.2|6491.2|90
1622577000000|2021-06-01 19:50:00|6497.2|6495.2|6496.2|6494.2|6497.4|6495.4|6494.7|6492.7|65
1622577300000|2021-06-01 19:55:00|6495.9|6493.9|6493.4|6491.4|6496.2|6494.2|6488.7|6486.7|240
1622577600000|2021-06-01 20:00:00|6494.6|6490.6|6493.8|6489.8|6494.6|6490.6|6491.7|6487.7|0
1622577900000|2021-06-01 20:05:00|6493.7|6489.7|6497.3|6493.3|6497.3|6493.3|6493.5|6489.5|0
1622578200000|2021-06-01 20:10:00|6497.4|6493.4|6495.2|6491.2|6498.1|6494.1|6494.7|6490.7|0
1622578500000|2021-06-01 20:15:00|6495.1|6491.1|6495.3|6491.3|6495.6|6491.6|6494.8|6490.8|0
1622578800000|2021-06-01 20:20:00|6495.5|6491.5|6495.2|6491.2|6496|6492|6495|6491|0
1622579100000|2021-06-01 20:25:00|6495.4|6491.4|6495.2|6491.2|6495.4|6491.4|6495|6491|0
1622579400000|2021-06-01 20:30:00|6495.1|6491.1|6494.4|6490.4|6495.1|6491.1|6493.9|6489.9|0
1622579700000|2021-06-01 20:35:00|6494.3|6490.3|6494.7|6490.7|6495.4|6491.4|6493.9|6489.9|0
1622580000000|2021-06-01 20:40:00|6494.6|6490.6|6493.9|6489.9|6495|6491|6493.6|6489.6|0
1622580300000|2021-06-01 20:45:00|6494|6490|6492.4|6488.4|6494.7|6490.7|6492.4|6488.4|0
1622580600000|2021-06-01 20:50:00|6492.5|6488.5|6492.8|6488.8|6493|6489|6491.6|6487.6|0
1622580900000|2021-06-01 20:55:00|6492.5|6488.5|6493.2|6489.2|6493.5|6489.5|6492.5|6488.5|0
1622581200000|2021-06-01 21:00:00|6493.3|6489.3|6493.3|6489.3|6493.5|6489.5|6493.3|6489.3|0
1622581500000|2021-06-01 21:05:00|6493.1|6489.1|6493.2|6489.2|6493.2|6489.2|6493.1|6489.1|0
1622582100000|2021-06-01 21:15:00|6493.3|6489.3|6493.3|6489.3|6493.3|6489.3|6493.3|6489.3|4
1622582400000|2021-06-01 21:20:00|6493.5|6489.5|6493.1|6489.1|6493.5|6489.5|6493.1|6489.1|0
1622582700000|2021-06-01 21:25:00|6493.5|6489.5|6493.7|6489.7|6493.7|6489.7|6493.3|6489.3|0
1622583000000|2021-06-01 21:30:00|6493.5|6489.5|6493.7|6489.7|6494.2|6490.2|6493.5|6489.5|0
1622583300000|2021-06-01 21:35:00|6493.5|6489.5|6493.3|6489.3|6493.5|6489.5|6493.3|6489.3|0
1622583600000|2021-06-01 21:40:00|6493.5|6489.5|6492.9|6488.9|6493.5|6489.5|6492.9|6488.9|0
1622583900000|2021-06-01 21:45:00|6492.5|6488.5|6492.5|6488.5|6492.9|6488.9|6492.3|6488.3|0
1622584200000|2021-06-01 21:50:00|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|0
1622584500000|2021-06-01 21:55:00|6492.9|6488.9|6492.9|6488.9|6492.9|6488.9|6492.7|6488.7|0
1622584800000|2021-06-01 22:00:00|6492.7|6488.7|6480.8|6476.8|6493.6|6489.6|6480.4|6476.4|0
1622585100000|2021-06-01 22:05:00|6480.9|6476.9|6479.7|6475.7|6481.8|6477.8|6476.1|6472.1|0
1622585400000|2021-06-01 22:10:00|6479.8|6475.8|6479.4|6475.4|6480.5|6476.5|6479.3|6475.3|0
1622585700000|2021-06-01 22:15:00|6479.5|6475.5|6480.8|6476.8|6482.2|6478.2|6479.3|6475.3|0
1622586000000|2021-06-01 22:20:00|6480.9|6476.9|6480.8|6476.8|6482.2|6478.2|6480.5|6476.5|0
1622586300000|2021-06-01 22:25:00|6480.9|6476.9|6480.5|6476.5|6481.6|6477.6|6480.2|6476.2|0
1622586600000|2021-06-01 22:30:00|6480.4|6476.4|6480.9|6476.9|6481.3|6477.3|6479.5|6475.5|0
1622586900000|2021-06-01 22:35:00|6480.8|6476.8|6477.8|6473.8|6480.8|6476.8|6477.8|6473.8|0
1622587200000|2021-06-01 22:40:00|6477.5|6473.5|6478.2|6474.2|6478.5|6474.5|6476.1|6472.1|0
1622587500000|2021-06-01 22:45:00|6478.1|6474.1|6476.7|6472.7|6478.2|6474.2|6476.7|6472.7|0
1622587800000|2021-06-01 22:50:00|6476.9|6472.9|6477.8|6473.8|6477.8|6473.8|6476.7|6472.7|0
1622588100000|2021-06-01 22:55:00|6477.5|6473.5|6476.4|6472.4|6477.5|6473.5|6475.8|6471.8|0
1622588400000|2021-06-01 23:00:00|6476.3|6472.3|6478.5|6474.5|6478.5|6474.5|6475|6471|0
1622588700000|2021-06-01 23:05:00|6478.4|6474.4|6477.7|6473.7|6478.4|6474.4|6476.1|6472.1|0
1622589000000|2021-06-01 23:10:00|6477.9|6473.9|6477.1|6473.1|6478.7|6474.7|6477.1|6473.1|0
1622589300000|2021-06-01 23:15:00|6476.9|6472.9|6476.9|6473.9|6477.7|6474.7|6475.9|6472.8|0
1622589600000|2021-06-01 23:20:00|6476.6|6473.6|6477.1|6474.1|6477.1|6474.1|6476|6473|0
1622589900000|2021-06-01 23:25:00|6477.2|6474.2|6478.1|6475.1|6478.4|6475.4|6477|6474|0
1622590200000|2021-06-01 23:30:00|6478|6475|6479.5|6476.5|6479.5|6476.5|6477.7|6474.7|0
1622590500000|2021-06-01 23:35:00|6479.6|6476.6|6479.8|6476.8|6481.1|6478.1|6479.5|6476.5|0
1622590800000|2021-06-01 23:40:00|6480|6477|6479.8|6476.8|6480.3|6477.3|6479.2|6476.2|0
1622591100000|2021-06-01 23:45:00|6479.9|6476.9|6479|6476|6480.2|6477.2|6478.1|6475.1|0
1622591400000|2021-06-01 23:50:00|6478.8|6475.8|6480.1|6477.1|6480.1|6477.1|6478.4|6475.4|0
1622591700000|2021-06-01 23:55:00|6480.2|6477.2|6481.5|6478.5|6481.5|6478.5|6479.8|6476.8|0
1622592000000|2021-06-02 00:00:00|6481.2|6478.2|6482.1|6479.1|6483.3|6480.3|6479.8|6476.8|0
1622592300000|2021-06-02 00:05:00|6482|6479|6481.1|6478.1|6482.1|6479.1|6478.2|6475.2|0
1622592600000|2021-06-02 00:10:00|6481.3|6478.3|6483.8|6480.8|6483.8|6480.8|6479.7|6476.7|0
1622592900000|2021-06-02 00:15:00|6484|6481|6490.8|6487.8|6490.9|6487.9|6483.5|6480.5|0
1622593200000|2021-06-02 00:20:00|6490.1|6487.1|6488|6485|6491|6488|6487.9|6484.9|0
1622593500000|2021-06-02 00:25:00|6488.5|6485.5|6489.5|6486.5|6489.5|6486.5|6487.9|6484.9|0
1622593800000|2021-06-02 00:30:00|6489.4|6486.4|6489.3|6486.3|6491|6488|6487.8|6484.8|0
1622594100000|2021-06-02 00:35:00|6489.5|6486.5|6489.4|6486.4|6490.9|6487.9|6489.3|6486.3|0
1622594400000|2021-06-02 00:40:00|6489.7|6486.7|6489.4|6486.4|6490.9|6487.9|6487.9|6484.9|0
1622594700000|2021-06-02 00:45:00|6489.1|6486.1|6489.4|6486.4|6489.4|6486.4|6487.8|6484.8|0
1622595000000|2021-06-02 00:50:00|6489.9|6486.9|6493.9|6490.9|6494|6491|6489.4|6486.4|0
1622595300000|2021-06-02 00:55:00|6494|6491|6493.9|6490.9|6495.4|6492.4|6493.8|6490.8|0
1622595600000|2021-06-02 01:00:00|6493.8|6490.8|6493.9|6490.9|6493.9|6490.9|6492.4|6489.4|0
1622595900000|2021-06-02 01:05:00|6493.8|6490.8|6492.3|6489.3|6493.8|6490.8|6492.3|6489.3|0
1622596200000|2021-06-02 01:10:00|6492.4|6489.4|6495.3|6492.3|6495.4|6492.4|6492.4|6489.4|0
1622596500000|2021-06-02 01:15:00|6495.4|6492.4|6495.3|6492.3|6495.4|6492.4|6492.3|6489.3|0
1622596800000|2021-06-02 01:20:00|6495.4|6492.4|6495.3|6492.3|6495.4|6492.4|6493.8|6490.8|0
1622597100000|2021-06-02 01:25:00|6494.8|6491.8|6492.1|6489.1|6495.2|6492.2|6492.1|6489.1|0
1622597400000|2021-06-02 01:30:00|6492.2|6489.2|6492.1|6489.1|6495.1|6492.1|6490.5|6487.5|0
1622597700000|2021-06-02 01:35:00|6492|6489|6493.4|6490.4|6493.6|6490.6|6490.6|6487.6|0
1622598000000|2021-06-02 01:40:00|6493.5|6490.5|6495.7|6492.7|6496.4|6493.4|6493.4|6490.4|0
1622598300000|2021-06-02 01:45:00|6495.4|6492.4|6494.9|6491.9|6496.5|6493.5|6493.4|6490.4|0
1622598600000|2021-06-02 01:50:00|6495|6492|6494.2|6491.2|6496.5|6493.5|6493.3|6490.3|0
1622598900000|2021-06-02 01:55:00|6494.5|6491.5|6493.3|6490.3|6495|6492|6493.3|6490.3|0
1622599200000|2021-06-02 02:00:00|6493.4|6490.4|6491.7|6488.7|6494.8|6491.8|6490.9|6487.9|0
1622599500000|2021-06-02 02:05:00|6491.6|6488.6|6491.7|6488.7|6491.7|6488.7|6490.1|6487.1|0
1622599800000|2021-06-02 02:10:00|6491.8|6488.8|6491.8|6488.8|6491.8|6488.8|6491.7|6488.7|0
1622600100000|2021-06-02 02:15:00|6491.7|6488.7|6491.8|6488.8|6493.2|6490.2|6491.7|6488.7|0
1622600400000|2021-06-02 02:20:00|6492.3|6489.3|6494.9|6491.9|6494.9|6491.9|6492.3|6489.3|0
1622600700000|2021-06-02 02:25:00|6494.8|6491.8|6495|6492|6495.1|6492.1|6494.1|6491.1|0
1622601000000|2021-06-02 02:30:00|6494.9|6491.9|6495|6492|6495|6492|6493.5|6490.5|0
1622601300000|2021-06-02 02:35:00|6494.9|6491.9|6495.1|6492.1|6495.1|6492.1|6493.5|6490.5|0
1622601600000|2021-06-02 02:40:00|6495|6492|6494.3|6491.3|6495.1|6492.1|6493.5|6490.5|0
1622601900000|2021-06-02 02:45:00|6493.5|6490.5|6493.5|6490.5|6495|6492|6493.5|6490.5|0
1622602200000|2021-06-02 02:50:00|6492.8|6489.8|6492|6489|6493.5|6490.5|6491.9|6488.9|0
1622602500000|2021-06-02 02:55:00|6491.9|6488.9|6488.9|6485.9|6492|6489|6488.9|6485.9|0
1622602800000|2021-06-02 03:00:00|6489|6486|6489|6486|6490.5|6487.5|6489|6486|0
1622603100000|2021-06-02 03:05:00|6488.9|6485.9|6491.9|6488.9|6492|6489|6488.9|6485.9|0
1622603400000|2021-06-02 03:10:00|6492|6489|6493.6|6490.6|6495|6492|6491.9|6488.9|0
1622603700000|2021-06-02 03:15:00|6493.7|6490.7|6493.7|6490.7|6495.2|6492.2|6493.6|6490.6|0
1622604000000|2021-06-02 03:20:00|6493.6|6490.6|6493.7|6490.7|6495.2|6492.2|6492.3|6489.3|0
1622604300000|2021-06-02 03:25:00|6494|6491|6492.1|6489.1|6495.2|6492.2|6492.1|6489.1|0
1622604600000|2021-06-02 03:30:00|6492|6489|6492|6489|6492.1|6489.1|6490.5|6487.5|0
1622604900000|2021-06-02 03:35:00|6491.5|6488.5|6490.6|6487.6|6492.9|6489.9|6490.6|6487.6|0
1622605200000|2021-06-02 03:40:00|6490.7|6487.7|6490.8|6487.8|6490.8|6487.8|6490.6|6487.6|0
1622605500000|2021-06-02 03:45:00|6491.4|6488.4|6492.3|6489.3|6492.4|6489.4|6490.8|6487.8|0
1622605800000|2021-06-02 03:50:00|6492.4|6489.4|6492.3|6489.3|6492.4|6489.4|6491.5|6488.5|0
1622606100000|2021-06-02 03:55:00|6492.1|6489.1|6492.3|6489.3|6492.3|6489.3|6491.5|6488.5|0
1622606400000|2021-06-02 04:00:00|6492.2|6489.2|6490.8|6487.8|6492.3|6489.3|6490.7|6487.7|0
1622606700000|2021-06-02 04:05:00|6490.7|6487.7|6489.4|6486.4|6490.9|6487.9|6489.3|6486.3|0
1622607000000|2021-06-02 04:10:00|6489.9|6486.9|6490.8|6487.8|6490.9|6487.9|6489.3|6486.3|0
1622607300000|2021-06-02 04:15:00|6490.9|6487.9|6491|6488|6491.1|6488.1|6489.5|6486.5|0
1622607600000|2021-06-02 04:20:00|6491.6|6488.6|6490.3|6487.3|6492.4|6489.4|6490.3|6487.3|0
1622607900000|2021-06-02 04:25:00|6490.9|6487.9|6490.4|6487.4|6491.9|6488.9|6490.3|6487.3|0
1622608200000|2021-06-02 04:30:00|6491|6488|6490.4|6487.4|6491.9|6488.9|6490.4|6487.4|0
1622608500000|2021-06-02 04:35:00|6490.3|6487.3|6490.3|6487.3|6490.4|6487.4|6490.3|6487.3|0
1622608800000|2021-06-02 04:40:00|6490.4|6487.4|6493.4|6490.4|6493.5|6490.5|6490.4|6487.4|0
1622609100000|2021-06-02 04:45:00|6493.1|6490.1|6491.9|6488.9|6493.4|6490.4|6491.9|6488.9|0
1622609400000|2021-06-02 04:50:00|6491.8|6488.8|6491.9|6488.9|6491.9|6488.9|6490.4|6487.4|0
1622609700000|2021-06-02 04:55:00|6492|6489|6491.9|6488.9|6492|6489|6491.9|6488.9|0
1622610000000|2021-06-02 05:00:00|6492|6489|6490.6|6487.6|6492|6489|6490.4|6487.4|0
1622610300000|2021-06-02 05:05:00|6491.2|6488.2|6495.3|6492.3|6495.3|6492.3|6491.2|6488.2|0
1622610600000|2021-06-02 05:10:00|6494.8|6491.8|6493.8|6490.8|6495.3|6492.3|6493.8|6490.8|0
1622610900000|2021-06-02 05:15:00|6493.9|6490.9|6493.4|6490.4|6495.4|6492.4|6493.4|6490.4|0
1622611200000|2021-06-02 05:20:00|6493.5|6490.5|6492|6489|6493.5|6490.5|6491.9|6488.9|0
1622611500000|2021-06-02 05:25:00|6491.9|6488.9|6492.1|6489.1|6492.2|6489.2|6491.9|6488.9|0
1622611800000|2021-06-02 05:30:00|6492.2|6489.2|6493.6|6490.6|6493.7|6490.7|6492.1|6489.1|0
1622612100000|2021-06-02 05:35:00|6493.7|6490.7|6495.2|6492.2|6495.2|6492.2|6493.7|6490.7|0
1622612400000|2021-06-02 05:40:00|6495.3|6492.3|6495.3|6492.3|6495.4|6492.4|6493.8|6490.8|0
1622612700000|2021-06-02 05:45:00|6495.4|6492.4|6495.4|6492.4|6495.4|6492.4|6495.3|6492.3|0
1622613000000|2021-06-02 05:50:00|6495.3|6492.3|6493.9|6490.9|6495.4|6492.4|6493.9|6490.9|0
1622613300000|2021-06-02 05:55:00|6495.3|6492.3|6498.7|6495.7|6498.7|6495.7|6493.8|6490.8|0
1622613600000|2021-06-02 06:00:00|6498.6|6495.6|6495.7|6493.7|6501.4|6499.4|6494.7|6492.7|307
1622613900000|2021-06-02 06:05:00|6495.9|6493.9|6493.7|6491.7|6496.2|6494.2|6493.7|6491.7|124
1622614200000|2021-06-02 06:10:00|6493.2|6491.2|6492.4|6490.4|6493.9|6491.9|6491.2|6489.2|138
1622614500000|2021-06-02 06:15:00|6492.2|6490.2|6491.2|6489.2|6492.4|6490.4|6490.2|6488.2|128
1622614800000|2021-06-02 06:20:00|6490.7|6488.7|6491.4|6489.4|6492.4|6490.4|6490.2|6488.2|42
1622615100000|2021-06-02 06:25:00|6491.2|6489.2|6490.2|6488.2|6492.9|6490.9|6488.9|6486.9|58
1622615400000|2021-06-02 06:30:00|6489.9|6487.9|6491.7|6489.7|6491.7|6489.7|6488.9|6486.9|81
1622615700000|2021-06-02 06:35:00|6491.4|6489.4|6491.4|6489.4|6492.7|6490.7|6490.9|6488.9|46
1622616000000|2021-06-02 06:40:00|6491.7|6489.7|6491.4|6489.4|6492.2|6490.2|6491.2|6489.2|24
1622616300000|2021-06-02 06:45:00|6491.2|6489.2|6492.7|6490.7|6492.9|6490.9|6490.7|6488.7|35
1622616600000|2021-06-02 06:50:00|6492.9|6490.9|6495.4|6493.4|6495.4|6493.4|6492.7|6490.7|96
1622616900000|2021-06-02 06:55:00|6495.2|6493.2|6499.4|6497.4|6499.7|6497.7|6494.2|6492.2|191
1622617200000|2021-06-02 07:00:00|6498.9|6497.9|6505.4|6504.4|6508.2|6507.2|6489.7|6488.7|1427
1622617500000|2021-06-02 07:05:00|6505.7|6504.7|6516.9|6515.9|6519.7|6518.7|6505.7|6504.7|1142
1622617800000|2021-06-02 07:10:00|6517.2|6516.2|6511.7|6510.7|6517.7|6516.7|6511.2|6510.2|731
1622618100000|2021-06-02 07:15:00|6511.4|6510.4|6497.7|6496.7|6511.4|6510.4|6497.7|6496.7|667
1622618400000|2021-06-02 07:20:00|6497.9|6496.9|6497.2|6496.2|6501.2|6500.2|6494.2|6493.2|633
1622618700000|2021-06-02 07:25:00|6497.4|6496.4|6486.2|6485.2|6497.4|6496.4|6484.7|6483.7|715
1622619000000|2021-06-02 07:30:00|6485.9|6484.9|6488.2|6487.2|6490.4|6489.4|6481.9|6480.9|941
1622619300000|2021-06-02 07:35:00|6487.9|6486.9|6488.7|6487.7|6489.7|6488.7|6484.9|6483.9|306
1622619600000|2021-06-02 07:40:00|6488.9|6487.9|6488.4|6487.4|6489.7|6488.7|6485.7|6484.7|353
1622619900000|2021-06-02 07:45:00|6488.2|6487.2|6489.4|6488.4|6490.2|6489.2|6482.7|6481.7|367
1622620200000|2021-06-02 07:50:00|6489.2|6488.2|6490.7|6489.7|6491.2|6490.2|6486.2|6485.2|317
1622620500000|2021-06-02 07:55:00|6490.9|6489.9|6487.7|6486.7|6491.2|6490.2|6487.7|6486.7|269
1622620800000|2021-06-02 08:00:00|6487.4|6486.4|6490.4|6489.4|6492.2|6491.2|6485.2|6484.2|285
1622621100000|2021-06-02 08:05:00|6490.7|6489.7|6497.7|6496.7|6497.7|6496.7|6490.7|6489.7|304
1622621400000|2021-06-02 08:10:00|6497.9|6496.9|6498.7|6497.7|6499.7|6498.7|6494.2|6493.2|397
1622621700000|2021-06-02 08:15:00|6499.2|6498.2|6494.7|6493.7|6499.2|6498.2|6494.7|6493.7|292
1622622000000|2021-06-02 08:20:00|6494.9|6493.9|6496.7|6495.7|6498.7|6497.7|6492.7|6491.7|256
1622622300000|2021-06-02 08:25:00|6496.9|6495.9|6496.4|6495.4|6499.2|6498.2|6495.7|6494.7|238
1622622600000|2021-06-02 08:30:00|6496.2|6495.2|6497.4|6496.4|6498.7|6497.7|6495.4|6494.4|244
1622622900000|2021-06-02 08:35:00|6497.2|6496.2|6497.7|6496.7|6498.7|6497.7|6495.7|6494.7|269
1622623200000|2021-06-02 08:40:00|6497.9|6496.9|6493.7|6492.7|6498.4|6497.4|6493.4|6492.4|215
1622623500000|2021-06-02 08:45:00|6493.9|6492.9|6494.9|6493.9|6495.7|6494.7|6491.7|6490.7|682
1622623800000|2021-06-02 08:50:00|6494.7|6493.7|6496.4|6495.4|6498.2|6497.2|6493.9|6492.9|232
1622624100000|2021-06-02 08:55:00|6496.2|6495.2|6493.2|6492.2|6496.7|6495.7|6490.4|6489.4|268
1622624400000|2021-06-02 09:00:00|6493.4|6492.4|6498.4|6497.4|6498.7|6497.7|6493.4|6492.4|115
1622624700000|2021-06-02 09:05:00|6498.2|6497.2|6501.2|6500.2|6501.4|6500.4|6498.2|6497.2|216
1622625000000|2021-06-02 09:10:00|6501.4|6500.4|6502.4|6501.4|6503.7|6502.7|6501.2|6500.2|232
1622625300000|2021-06-02 09:15:00|6502.2|6501.2|6502.2|6501.2|6503.4|6502.4|6500.4|6499.4|148
1622625600000|2021-06-02 09:20:00|6501.9|6500.9|6499.7|6498.7|6503.7|6502.7|6499.7|6498.7|102
1622625900000|2021-06-02 09:25:00|6499.4|6498.4|6500.4|6499.4|6500.7|6499.7|6498.7|6497.7|151
1622626200000|2021-06-02 09:30:00|6500.7|6499.7|6501.7|6500.7|6503.2|6502.2|6500.2|6499.2|308
1622626500000|2021-06-02 09:35:00|6501.9|6500.9|6501.9|6500.9|6504.7|6503.7|6501.7|6500.7|170
1622626800000|2021-06-02 09:40:00|6501.7|6500.7|6500.2|6499.2|6503.2|6502.2|6499.9|6498.9|245
1622627100000|2021-06-02 09:45:00|6499.9|6498.9|6498.9|6497.9|6500.9|6499.9|6497.7|6496.7|165
1622627400000|2021-06-02 09:50:00|6498.7|6497.7|6500.7|6499.7|6501.7|6500.7|6498.7|6497.7|73
1622627700000|2021-06-02 09:55:00|6500.4|6499.4|6499.7|6498.7|6500.9|6499.9|6498.7|6497.7|137
1622628000000|2021-06-02 10:00:00|6499.4|6498.4|6498.2|6497.2|6500.2|6499.2|6496.9|6495.9|150
1622628300000|2021-06-02 10:05:00|6497.9|6496.9|6499.4|6498.4|6501.4|6500.4|6496.2|6495.2|175
1622628600000|2021-06-02 10:10:00|6499.7|6498.7|6499.2|6498.2|6501.7|6500.7|6499.2|6498.2|128
1622628900000|2021-06-02 10:15:00|6499.7|6498.7|6498.2|6497.2|6501.9|6500.9|6497.4|6496.4|193
1622629200000|2021-06-02 10:20:00|6498.4|6497.4|6498.7|6497.7|6499.7|6498.7|6498.2|6497.2|114
1622629500000|2021-06-02 10:25:00|6498.9|6497.9|6502.7|6501.7|6502.7|6501.7|6497.4|6496.4|264
1622629800000|2021-06-02 10:30:00|6502.4|6501.4|6508.7|6507.7|6508.7|6507.7|6501.9|6500.9|252
1622630100000|2021-06-02 10:35:00|6508.9|6507.9|6507.2|6506.2|6509.2|6508.2|6506.2|6505.2|385
1622630400000|2021-06-02 10:40:00|6506.9|6505.9|6508.2|6507.2|6508.7|6507.7|6506.4|6505.4|162
1622630700000|2021-06-02 10:45:00|6508.4|6507.4|6508.2|6507.2|6510.2|6509.2|6507.9|6506.9|142
1622631000000|2021-06-02 10:50:00|6508.4|6507.4|6508.7|6507.7|6509.2|6508.2|6507.2|6506.2|101
1622631300000|2021-06-02 10:55:00|6508.4|6507.4|6510.4|6509.4|6510.7|6509.7|6508.2|6507.2|105
1622631600000|2021-06-02 11:00:00|6510.7|6509.7|6511.7|6510.7|6512.7|6511.7|6510.4|6509.4|114
1622631900000|2021-06-02 11:05:00|6511.4|6510.4|6511.2|6510.2|6512.2|6511.2|6509.2|6508.2|421
1622632200000|2021-06-02 11:10:00|6510.9|6509.9|6510.4|6509.4|6511.2|6510.2|6509.7|6508.7|154
1622632500000|2021-06-02 11:15:00|6510.7|6509.7|6503.9|6502.9|6511.7|6510.7|6503.9|6502.9|428
1622632800000|2021-06-02 11:20:00|6503.7|6502.7|6504.4|6503.4|6505.2|6504.2|6500.2|6499.2|422
1622633100000|2021-06-02 11:25:00|6504.2|6503.2|6505.2|6504.2|6505.4|6504.4|6503.7|6502.7|68
1622633400000|2021-06-02 11:30:00|6505.4|6504.4|6503.7|6502.7|6505.9|6504.9|6503.7|6502.7|77
1622633700000|2021-06-02 11:35:00|6503.9|6502.9|6503.4|6502.4|6504.4|6503.4|6502.2|6501.2|95
1622634000000|2021-06-02 11:40:00|6503.7|6502.7|6503.7|6502.7|6504.9|6503.9|6503.2|6502.2|85
1622634300000|2021-06-02 11:45:00|6504.2|6503.2|6505.2|6504.2|6506.7|6505.7|6503.7|6502.7|147
1622634600000|2021-06-02 11:50:00|6505.4|6504.4|6501.9|6500.9|6506.2|6505.2|6500.9|6499.9|188
1622634900000|2021-06-02 11:55:00|6501.7|6500.7|6502.2|6501.2|6503.7|6502.7|6500.7|6499.7|132
1622635200000|2021-06-02 12:00:00|6502.4|6501.4|6503.2|6502.2|6504.2|6503.2|6500.4|6499.4|179
1622635500000|2021-06-02 12:05:00|6502.9|6501.9|6503.7|6502.7|6504.2|6503.2|6501.7|6500.7|90
1622635800000|2021-06-02 12:10:00|6504.2|6503.2|6503.7|6502.7|6505.2|6504.2|6502.4|6501.4|190
1622636100000|2021-06-02 12:15:00|6503.9|6502.9|6503.7|6502.7|6506.7|6505.7|6503.4|6502.4|136
1622636400000|2021-06-02 12:20:00|6504.2|6503.2|6507.7|6506.7|6508.2|6507.2|6503.2|6502.2|214
1622636700000|2021-06-02 12:25:00|6507.4|6506.4|6508.4|6507.4|6510.9|6509.9|6506.4|6505.4|597
1622637000000|2021-06-02 12:30:00|6508.7|6507.7|6506.2|6505.2|6509.7|6508.7|6505.7|6504.7|222
1622637300000|2021-06-02 12:35:00|6505.9|6504.9|6503.9|6502.9|6506.2|6505.2|6502.9|6501.9|161
1622637600000|2021-06-02 12:40:00|6503.7|6502.7|6507.2|6506.2|6507.7|6506.7|6503.7|6502.7|189
1622637900000|2021-06-02 12:45:00|6507.7|6506.7|6508.7|6507.7|6509.2|6508.2|6507.2|6506.2|243
1622638200000|2021-06-02 12:50:00|6508.4|6507.4|6507.7|6506.7|6508.7|6507.7|6506.9|6505.9|107
1622638500000|2021-06-02 12:55:00|6507.4|6506.4|6508.2|6507.2|6508.9|6507.9|6506.7|6505.7|162
1622638800000|2021-06-02 13:00:00|6508.4|6507.4|6510.7|6509.7|6511.2|6510.2|6508.2|6507.2|191
1622639100000|2021-06-02 13:05:00|6510.4|6509.4|6512.2|6511.2|6512.2|6511.2|6508.9|6507.9|368
1622639400000|2021-06-02 13:10:00|6511.7|6510.7|6509.2|6508.2|6512.4|6511.4|6508.2|6507.2|143
1622639700000|2021-06-02 13:15:00|6509.4|6508.4|6510.7|6509.7|6511.7|6510.7|6508.7|6507.7|203
1622640000000|2021-06-02 13:20:00|6510.9|6509.9|6515.2|6514.2|6515.4|6514.4|6510.7|6509.7|284
1622640300000|2021-06-02 13:25:00|6515.4|6514.4|6515.9|6514.9|6516.7|6515.7|6515.2|6514.2|373
1622640600000|2021-06-02 13:30:00|6515.7|6514.7|6506.2|6505.2|6515.9|6514.9|6503.2|6502.2|1331
1622640900000|2021-06-02 13:35:00|6505.9|6504.9|6501.7|6500.7|6506.7|6505.7|6500.9|6499.9|986
1622641200000|2021-06-02 13:40:00|6501.2|6500.2|6505.2|6504.2|6506.2|6505.2|6499.2|6498.2|583
1622641500000|2021-06-02 13:45:00|6505.4|6504.4|6509.9|6508.9|6510.2|6509.2|6505.2|6504.2|530
1622641800000|2021-06-02 13:50:00|6509.7|6508.7|6506.4|6505.4|6509.7|6508.7|6506.2|6505.2|208
1622642100000|2021-06-02 13:55:00|6506.2|6505.2|6507.7|6506.7|6508.9|6507.9|6505.4|6504.4|509
1622642400000|2021-06-02 14:00:00|6508.2|6507.2|6506.7|6505.7|6508.9|6507.9|6506.7|6505.7|408
1622642700000|2021-06-02 14:05:00|6506.9|6505.9|6505.7|6504.7|6509.2|6508.2|6505.7|6504.7|309
1622643000000|2021-06-02 14:10:00|6504.9|6503.9|6507.4|6506.4|6507.9|6506.9|6504.4|6503.4|345
1622643300000|2021-06-02 14:15:00|6507.1|6506.1|6510.4|6509.4|6510.6|6509.6|6503.9|6502.9|335
1622643600000|2021-06-02 14:20:00|6510.1|6509.1|6510.9|6509.9|6511.4|6510.4|6508.1|6507.1|235
1622643900000|2021-06-02 14:25:00|6510.6|6509.6|6512.9|6511.9|6512.9|6511.9|6510.4|6509.4|413
1622644200000|2021-06-02 14:30:00|6513.1|6512.1|6513.9|6512.9|6516.4|6515.4|6512.9|6511.9|397
1622644500000|2021-06-02 14:35:00|6513.6|6512.6|6512.4|6511.4|6513.6|6512.6|6510.4|6509.4|426
1622644800000|2021-06-02 14:40:00|6512.9|6511.9|6514.1|6513.1|6515.4|6514.4|6512.9|6511.9|236
1622645100000|2021-06-02 14:45:00|6514.4|6513.4|6512.1|6511.1|6515.4|6514.4|6511.6|6510.6|215
1622645400000|2021-06-02 14:50:00|6511.9|6510.9|6513.4|6512.4|6513.6|6512.6|6511.4|6510.4|272
1622645700000|2021-06-02 14:55:00|6513.1|6512.1|6515.6|6514.6|6515.9|6514.9|6512.4|6511.4|276
1622646000000|2021-06-02 15:00:00|6515.1|6514.1|6515.6|6514.6|6518.1|6517.1|6514.6|6513.6|892
1622646300000|2021-06-02 15:05:00|6515.9|6514.9|6519.4|6518.4|6519.9|6518.9|6515.6|6514.6|461
1622646600000|2021-06-02 15:10:00|6519.1|6518.1|6519.6|6518.6|6522.4|6521.4|6518.9|6517.9|607
1622646900000|2021-06-02 15:15:00|6519.9|6518.9|6518.9|6517.9|6522.4|6521.4|6518.4|6517.4|393
1622647200000|2021-06-02 15:20:00|6518.6|6517.6|6518.9|6517.9|6519.9|6518.9|6518.6|6517.6|655
1622647500000|2021-06-02 15:25:00|6518.6|6517.6|6518.1|6517.1|6518.9|6517.9|6516.9|6515.9|823
1622647800000|2021-06-02 15:30:00|6518.6|6516.6|6521.6|6519.6|6522.9|6520.9|6516.1|6514.1|2380
1622648100000|2021-06-02 15:35:00|6521.9|6519.9|6519.4|6517.4|6525.4|6523.4|6519.4|6517.4|997
1622648400000|2021-06-02 15:40:00|6519.6|6517.6|6518.4|6516.4|6519.9|6517.9|6517.4|6515.4|262
1622648700000|2021-06-02 15:45:00|6518.9|6516.9|6518.6|6516.6|6519.4|6517.4|6517.9|6515.9|848
1622649000000|2021-06-02 15:50:00|6518.9|6516.9|6520.9|6518.9|6521.4|6519.4|6518.4|6516.4|103
1622649300000|2021-06-02 15:55:00|6520.6|6518.6|6517.9|6515.9|6520.9|6518.9|6517.6|6515.6|255
1622649600000|2021-06-02 16:00:00|6518.4|6516.4|6514.9|6512.9|6518.9|6516.9|6514.4|6512.4|453
1622649900000|2021-06-02 16:05:00|6515.1|6513.1|6515.9|6513.9|6516.4|6514.4|6514.6|6512.6|56
1622650200000|2021-06-02 16:10:00|6515.6|6513.6|6516.9|6514.9|6516.9|6514.9|6514.4|6512.4|79
1622650500000|2021-06-02 16:15:00|6517.4|6515.4|6515.4|6513.4|6518.1|6516.1|6514.9|6512.9|138
1622650800000|2021-06-02 16:20:00|6515.1|6513.1|6514.4|6512.4|6515.4|6513.4|6513.9|6511.9|87
1622651100000|2021-06-02 16:25:00|6514.6|6512.6|6513.9|6511.9|6514.9|6512.9|6512.9|6510.9|99
1622651400000|2021-06-02 16:30:00|6514.1|6512.1|6513.9|6511.9|6514.4|6512.4|6511.4|6509.4|109
1622651700000|2021-06-02 16:35:00|6513.4|6511.4|6512.9|6510.9|6513.9|6511.9|6512.4|6510.4|72
1622652000000|2021-06-02 16:40:00|6512.6|6510.6|6512.9|6510.9|6513.1|6511.1|6511.4|6509.4|36
1622652300000|2021-06-02 16:45:00|6513.4|6511.4|6513.9|6511.9|6513.9|6511.9|6512.4|6510.4|40
1622652600000|2021-06-02 16:50:00|6514.4|6512.4|6515.4|6513.4|6515.4|6513.4|6513.9|6511.9|30
1622652900000|2021-06-02 16:55:00|6515.1|6513.1|6514.6|6512.6|6515.4|6513.4|6513.9|6511.9|37
1622653200000|2021-06-02 17:00:00|6514.9|6512.9|6515.4|6513.4|6516.6|6514.6|6514.9|6512.9|40
1622653500000|2021-06-02 17:05:00|6515.6|6513.6|6515.9|6513.9|6516.4|6514.4|6515.4|6513.4|36
1622653800000|2021-06-02 17:10:00|6516.4|6514.4|6514.4|6512.4|6516.4|6514.4|6513.4|6511.4|68
1622654100000|2021-06-02 17:15:00|6514.6|6512.6|6513.4|6511.4|6515.6|6513.6|6512.4|6510.4|357
1622654400000|2021-06-02 17:20:00|6513.1|6511.1|6509.4|6507.4|6513.9|6511.9|6509.1|6507.1|93
1622654700000|2021-06-02 17:25:00|6509.1|6507.1|6509.4|6507.4|6510.4|6508.4|6507.9|6505.9|93
1622655000000|2021-06-02 17:30:00|6508.9|6506.9|6511.9|6509.9|6511.9|6509.9|6508.6|6506.6|97
1622655300000|2021-06-02 17:35:00|6512.1|6510.1|6512.9|6510.9|6513.4|6511.4|6511.9|6509.9|41
1622655600000|2021-06-02 17:40:00|6512.6|6510.6|6511.4|6509.4|6512.9|6510.9|6510.6|6508.6|92
1622655900000|2021-06-02 17:45:00|6511.6|6509.6|6510.6|6508.6|6512.9|6510.9|6509.4|6507.4|16
1622656200000|2021-06-02 17:50:00|6510.4|6508.4|6512.1|6510.1|6512.6|6510.6|6510.4|6508.4|8
1622656500000|2021-06-02 17:55:00|6511.9|6509.9|6511.4|6509.4|6512.4|6510.4|6510.6|6508.6|20
1622656800000|2021-06-02 18:00:00|6511.6|6509.6|6512.9|6510.9|6513.6|6511.6|6511.4|6509.4|32
1622657100000|2021-06-02 18:05:00|6512.6|6510.6|6510.4|6508.4|6513.4|6511.4|6510.4|6508.4|60
1622657400000|2021-06-02 18:10:00|6510.6|6508.6|6510.4|6508.4|6511.1|6509.1|6508.9|6506.9|86
1622657700000|2021-06-02 18:15:00|6509.9|6507.9|6512.9|6510.9|6513.4|6511.4|6509.9|6507.9|62
1622658000000|2021-06-02 18:20:00|6512.6|6510.6|6513.9|6511.9|6514.1|6512.1|6512.6|6510.6|36
1622658300000|2021-06-02 18:25:00|6513.6|6511.6|6513.9|6511.9|6514.9|6512.9|6513.6|6511.6|16
1622658600000|2021-06-02 18:30:00|6514.1|6512.1|6513.6|6511.6|6514.4|6512.4|6512.9|6510.9|66
1622658900000|2021-06-02 18:35:00|6513.4|6511.4|6514.9|6512.9|6514.9|6512.9|6512.9|6510.9|31
1622659200000|2021-06-02 18:40:00|6514.6|6512.6|6514.9|6512.9|6515.4|6513.4|6513.9|6511.9|20
1622659500000|2021-06-02 18:45:00|6515.1|6513.1|6516.4|6514.4|6517.1|6515.1|6514.9|6512.9|30
1622659800000|2021-06-02 18:50:00|6516.1|6514.1|6516.1|6514.1|6516.9|6514.9|6515.1|6513.1|22
1622660100000|2021-06-02 18:55:00|6516.4|6514.4|6516.4|6514.4|6516.6|6514.6|6515.1|6513.1|19
1622660400000|2021-06-02 19:00:00|6516.6|6514.6|6515.6|6513.6|6517.4|6515.4|6514.9|6512.9|56
1622660700000|2021-06-02 19:05:00|6515.9|6513.9|6516.6|6514.6|6517.9|6515.9|6515.4|6513.4|22
1622661000000|2021-06-02 19:10:00|6516.4|6514.4|6517.9|6515.9|6518.4|6516.4|6516.1|6514.1|51
1622661300000|2021-06-02 19:15:00|6518.1|6516.1|6517.4|6515.4|6518.4|6516.4|6517.4|6515.4|20
1622661600000|2021-06-02 19:20:00|6517.1|6515.1|6516.4|6514.4|6517.9|6515.9|6516.4|6514.4|19
1622661900000|2021-06-02 19:25:00|6516.6|6514.6|6515.9|6513.9|6517.4|6515.4|6515.6|6513.6|20
1622662200000|2021-06-02 19:30:00|6515.6|6513.6|6515.6|6513.6|6517.4|6515.4|6515.4|6513.4|60
1622662500000|2021-06-02 19:35:00|6515.4|6513.4|6515.1|6513.1|6515.9|6513.9|6514.1|6512.1|37
1622662800000|2021-06-02 19:40:00|6515.6|6513.6|6516.9|6514.9|6516.9|6514.9|6514.9|6512.9|23
1622663100000|2021-06-02 19:45:00|6516.6|6514.6|6517.6|6515.6|6518.4|6516.4|6515.9|6513.9|55
1622663400000|2021-06-02 19:50:00|6517.9|6515.9|6516.6|6514.6|6519.4|6517.4|6515.4|6513.4|125
1622663700000|2021-06-02 19:55:00|6516.4|6514.4|6517.9|6515.9|6518.9|6516.9|6516.4|6514.4|219
1622664000000|2021-06-02 20:00:00|6518.9|6514.9|6516|6512|6518.9|6514.9|6515.7|6511.7|0
1622664300000|2021-06-02 20:05:00|6516.1|6512.1|6516.4|6512.4|6516.4|6512.4|6514.9|6510.9|0
1622664600000|2021-06-02 20:10:00|6516.5|6512.5|6515.6|6511.6|6516.7|6512.7|6515.3|6511.3|0
1622664900000|2021-06-02 20:15:00|6515.5|6511.5|6515.2|6511.2|6515.6|6511.6|6515.1|6511.1|0
1622665200000|2021-06-02 20:20:00|6515.8|6511.8|6515.5|6511.5|6516|6512|6515.4|6511.4|0
1622665500000|2021-06-02 20:25:00|6515.6|6511.6|6515.6|6511.6|6515.8|6511.8|6515.4|6511.4|0
1622665800000|2021-06-02 20:30:00|6515.7|6511.7|6513.6|6509.6|6516.4|6512.4|6510.9|6506.9|0
1622666100000|2021-06-02 20:35:00|6513.9|6509.9|6514.3|6510.3|6514.4|6510.4|6512.6|6508.6|0
1622666400000|2021-06-02 20:40:00|6513.9|6509.9|6515.6|6511.6|6516.1|6512.1|6513.9|6509.9|0
1622666700000|2021-06-02 20:45:00|6515.3|6511.3|6515.6|6511.6|6515.6|6511.6|6515|6511|0
1622667000000|2021-06-02 20:50:00|6515.3|6511.3|6516.1|6512.1|6516.1|6512.1|6515.3|6511.3|0
1622667300000|2021-06-02 20:55:00|6516|6512|6519.7|6515.7|6520.1|6516.1|6515.3|6511.3|0
1622667600000|2021-06-02 21:00:00|6519.6|6515.6|6519.2|6515.2|6519.7|6515.7|6519|6515|0
1622667900000|2021-06-02 21:05:00|6519|6515|6519|6515|6519.2|6515.2|6518.9|6514.9|0
1622668500000|2021-06-02 21:15:00|6519.5|6515.5|6519.6|6515.6|6519.6|6515.6|6519.2|6515.2|0
1622668800000|2021-06-02 21:20:00|6519.7|6515.7|6519.7|6515.7|6519.7|6515.7|6519.7|6515.7|0
1622669100000|2021-06-02 21:25:00|6519.6|6515.6|6519.4|6515.4|6519.6|6515.6|6519.2|6515.2|0
1622669700000|2021-06-02 21:35:00|6519.5|6515.5|6519.5|6515.5|6519.9|6515.9|6519.5|6515.5|0
1622670000000|2021-06-02 21:40:00|6519.4|6515.4|6519.5|6515.5|6519.5|6515.5|6519.4|6515.4|0
1622670300000|2021-06-02 21:45:00|6519.6|6515.6|6519.8|6515.8|6519.8|6515.8|6519.5|6515.5|0
1622670600000|2021-06-02 21:50:00|6519.9|6515.9|6520.2|6516.2|6520.2|6516.2|6519.9|6515.9|0
1622670900000|2021-06-02 21:55:00|6520.1|6516.1|6520.1|6516.1|6520.2|6516.2|6519.8|6515.8|0
1622671200000|2021-06-02 22:00:00|6520.3|6516.3|6520.8|6516.8|6522.2|6518.2|6519.5|6515.5|0
1622671500000|2021-06-02 22:05:00|6520.7|6516.7|6519.8|6515.8|6520.8|6516.8|6519.8|6515.8|0
1622671800000|2021-06-02 22:10:00|6519.9|6515.9|6519.1|6515.1|6520.5|6516.5|6518.9|6514.9|0
1622672100000|2021-06-02 22:15:00|6519.2|6515.2|6519.8|6515.8|6520.3|6516.3|6519.2|6515.2|0
1622672400000|2021-06-02 22:20:00|6519.9|6515.9|6520.6|6516.6|6520.8|6516.8|6519.5|6515.5|0
1622672700000|2021-06-02 22:25:00|6520.7|6516.7|6520.8|6516.8|6520.8|6516.8|6520.2|6516.2|0
1622673000000|2021-06-02 22:30:00|6520.9|6516.9|6520.1|6516.1|6521.3|6517.3|6520.1|6516.1|0
1622673300000|2021-06-02 22:35:00|6520|6516|6519.5|6515.5|6520.4|6516.4|6519.5|6515.5|0
1622673600000|2021-06-02 22:40:00|6519.6|6515.6|6519.5|6515.5|6519.8|6515.8|6519|6515|0
1622673900000|2021-06-02 22:45:00|6519.4|6515.4|6519|6515|6519.5|6515.5|6518.7|6514.7|0
1622674200000|2021-06-02 22:50:00|6519.1|6515.1|6519.5|6515.5|6519.7|6515.7|6519|6515|0
1622674500000|2021-06-02 22:55:00|6519.7|6515.7|6519.8|6515.8|6519.8|6515.8|6519.5|6515.5|0
1622674800000|2021-06-02 23:00:00|6519.5|6515.5|6518.8|6514.8|6520.2|6516.2|6518.8|6514.8|0
1622675100000|2021-06-02 23:05:00|6518.9|6514.9|6519.2|6515.2|6520.3|6516.3|6518.8|6514.8|0
1622675400000|2021-06-02 23:10:00|6519.3|6515.3|6519.2|6515.2|6519.6|6515.6|6518.9|6514.9|0
1622675700000|2021-06-02 23:15:00|6519.3|6515.3|6518.4|6515.4|6519.6|6516.1|6518.4|6515.3|0
1622676000000|2021-06-02 23:20:00|6518.5|6515.5|6518.7|6515.7|6519.5|6516.5|6518.4|6515.4|0
1622676300000|2021-06-02 23:25:00|6519.1|6516.1|6519.1|6516.1|6519.5|6516.5|6518.7|6515.7|0
1622676600000|2021-06-02 23:30:00|6519.2|6516.2|6520.1|6517.1|6520.1|6517.1|6519.1|6516.1|0
1622676900000|2021-06-02 23:35:00|6520|6517|6519.8|6516.8|6520.1|6517.1|6519.8|6516.8|0
1622677200000|2021-06-02 23:40:00|6520|6517|6520.1|6517.1|6520.3|6517.3|6519.8|6516.8|0
1622677500000|2021-06-02 23:45:00|6520.2|6517.2|6521.2|6518.2|6521.2|6518.2|6519.8|6516.8|0
1622677800000|2021-06-02 23:50:00|6521.1|6518.1|6520.9|6517.9|6521.5|6518.5|6520.4|6517.4|0
1622678100000|2021-06-02 23:55:00|6521|6518|6521.7|6518.7|6522.6|6519.6|6520.5|6517.5|0
1622678400000|2021-06-03 00:00:00|6522|6519|6523.7|6520.7|6525.2|6522.2|6520.6|6517.6|0
1622678700000|2021-06-03 00:05:00|6523.9|6520.9|6524.9|6521.9|6525.9|6522.9|6523.9|6520.9|0
1622679000000|2021-06-03 00:10:00|6525|6522|6524.9|6521.9|6525.6|6522.6|6524.6|6521.6|0
1622679300000|2021-06-03 00:15:00|6525|6522|6526.8|6523.8|6529.6|6526.6|6525|6522|0
1622679600000|2021-06-03 00:20:00|6527.4|6524.4|6526.7|6523.7|6528.3|6525.3|6525.2|6522.2|0
1622679900000|2021-06-03 00:25:00|6526.8|6523.8|6529.7|6526.7|6529.7|6526.7|6526.7|6523.7|0
1622680200000|2021-06-03 00:30:00|6529.8|6526.8|6529.8|6526.8|6531.2|6528.2|6529.7|6526.7|0
1622680500000|2021-06-03 00:35:00|6530.3|6527.3|6531.3|6528.3|6532.8|6529.8|6529.7|6526.7|0
1622680800000|2021-06-03 00:40:00|6531.8|6528.8|6531.2|6528.2|6532.7|6529.7|6531.2|6528.2|0
1622681100000|2021-06-03 00:45:00|6531.1|6528.1|6531.2|6528.2|6531.2|6528.2|6531.1|6528.1|0
1622681400000|2021-06-03 00:50:00|6531.3|6528.3|6532.7|6529.7|6532.7|6529.7|6531.3|6528.3|0
1622681700000|2021-06-03 00:55:00|6532.8|6529.8|6533.8|6530.8|6534.2|6531.2|6532.7|6529.7|0
1622682000000|2021-06-03 01:00:00|6533.9|6530.9|6532.2|6529.2|6533.9|6530.9|6530.8|6527.8|0
1622682300000|2021-06-03 01:05:00|6532.3|6529.3|6530.7|6527.7|6532.3|6529.3|6530.6|6527.6|0
1622682600000|2021-06-03 01:10:00|6530.6|6527.6|6530.7|6527.7|6530.7|6527.7|6530.6|6527.6|0
1622682900000|2021-06-03 01:15:00|6530.6|6527.6|6527.6|6524.6|6530.7|6527.7|6527.6|6524.6|0
1622683200000|2021-06-03 01:20:00|6528.2|6525.2|6529.1|6526.1|6530.6|6527.6|6528.2|6525.2|0
1622683500000|2021-06-03 01:25:00|6529.7|6526.7|6531.5|6528.5|6532.2|6529.2|6529.7|6526.7|0
1622683800000|2021-06-03 01:30:00|6531.4|6528.4|6532.3|6529.3|6535.2|6532.2|6530.6|6527.6|0
1622684100000|2021-06-03 01:35:00|6532.9|6529.9|6533.6|6530.6|6535.3|6532.3|6532.9|6529.9|0
1622684400000|2021-06-03 01:40:00|6533.1|6530.1|6533.5|6530.5|6533.6|6530.6|6532|6529|0
1622684700000|2021-06-03 01:45:00|6533.3|6530.3|6530.2|6527.2|6533.3|6530.3|6530.2|6527.2|0
1622685000000|2021-06-03 01:50:00|6530.3|6527.3|6528.9|6525.9|6530.3|6527.3|6525.9|6522.9|0
1622685300000|2021-06-03 01:55:00|6528.8|6525.8|6527.5|6524.5|6528.9|6525.9|6527.4|6524.4|0
1622685600000|2021-06-03 02:00:00|6528.1|6525.1|6527.6|6524.6|6529.1|6526.1|6527.5|6524.5|0
1622685900000|2021-06-03 02:05:00|6527.9|6524.9|6527.6|6524.6|6528.3|6525.3|6527.5|6524.5|0
1622686200000|2021-06-03 02:10:00|6527.7|6524.7|6527.6|6524.6|6527.7|6524.7|6527.6|6524.6|0
1622686500000|2021-06-03 02:15:00|6527.5|6524.5|6528.3|6525.3|6529|6526|6526.1|6523.1|0
1622686800000|2021-06-03 02:20:00|6528|6525|6527.5|6524.5|6529.1|6526.1|6527.5|6524.5|0
1622687100000|2021-06-03 02:25:00|6527.6|6524.6|6527.5|6524.5|6527.6|6524.6|6526|6523|0
1622687400000|2021-06-03 02:30:00|6527.4|6524.4|6523.4|6520.4|6527.5|6524.5|6523.4|6520.4|0
1622687700000|2021-06-03 02:35:00|6523.3|6520.3|6523.1|6520.1|6524.9|6521.9|6521.7|6518.7|0
1622688000000|2021-06-03 02:40:00|6523.2|6520.2|6523.3|6520.3|6524.6|6521.6|6523.2|6520.2|0
1622688300000|2021-06-03 02:45:00|6523.8|6520.8|6523.3|6520.3|6524.8|6521.8|6523.3|6520.3|0
1622688600000|2021-06-03 02:50:00|6523.4|6520.4|6524.8|6521.8|6524.9|6521.9|6523.3|6520.3|0
1622688900000|2021-06-03 02:55:00|6524.9|6521.9|6524.9|6521.9|6526.3|6523.3|6524.8|6521.8|0
1622689200000|2021-06-03 03:00:00|6524.8|6521.8|6524.9|6521.9|6524.9|6521.9|6524.8|6521.8|0
1622689500000|2021-06-03 03:05:00|6524.8|6521.8|6523.4|6520.4|6524.8|6521.8|6523.4|6520.4|0
1622689800000|2021-06-03 03:10:00|6524.1|6521.1|6524.9|6521.9|6524.9|6521.9|6523.4|6520.4|0
1622690100000|2021-06-03 03:15:00|6524.8|6521.8|6524.9|6521.9|6524.9|6521.9|6524.8|6521.8|0
1622690400000|2021-06-03 03:20:00|6524.3|6521.3|6523.3|6520.3|6524.3|6521.3|6523.3|6520.3|0
1622690700000|2021-06-03 03:25:00|6523.4|6520.4|6521.8|6518.8|6523.4|6520.4|6521.8|6518.8|0
1622691000000|2021-06-03 03:30:00|6521.9|6518.9|6524.6|6521.6|6526.1|6523.1|6521.9|6518.9|0
1622691300000|2021-06-03 03:35:00|6525.1|6522.1|6526.2|6523.2|6526.2|6523.2|6524.6|6521.6|0
1622691600000|2021-06-03 03:40:00|6526.1|6523.1|6526.2|6523.2|6526.2|6523.2|6526.1|6523.1|0
1622691900000|2021-06-03 03:45:00|6526.1|6523.1|6526.1|6523.1|6526.1|6523.1|6524.6|6521.6|0
1622692500000|2021-06-03 03:55:00|6526.6|6523.6|6527.5|6524.5|6527.6|6524.6|6526.6|6523.6|0
1622692800000|2021-06-03 04:00:00|6527.6|6524.6|6527.6|6524.6|6527.6|6524.6|6527.5|6524.5|0
1622694000000|2021-06-03 04:20:00|6527.7|6524.7|6529.1|6526.1|6529.1|6526.1|6527.6|6524.6|0
1622694300000|2021-06-03 04:25:00|6528.5|6525.5|6527.6|6524.6|6529.1|6526.1|6527.6|6524.6|0
1622694600000|2021-06-03 04:30:00|6527.5|6524.5|6527.5|6524.5|6527.6|6524.6|6527.5|6524.5|0
1622694900000|2021-06-03 04:35:00|6527.6|6524.6|6528.8|6525.8|6529|6526|6527.5|6524.5|0
1622695200000|2021-06-03 04:40:00|6528.2|6525.2|6527.4|6524.4|6528.2|6525.2|6527.4|6524.4|0
1622695500000|2021-06-03 04:45:00|6527.3|6524.3|6527.3|6524.3|6527.3|6524.3|6527.3|6524.3|0
1622695800000|2021-06-03 04:50:00|6527.4|6524.4|6528.7|6525.7|6528.8|6525.8|6527.4|6524.4|0
1622696100000|2021-06-03 04:55:00|6528.2|6525.2|6527.2|6524.2|6528.8|6525.8|6527.2|6524.2|0
1622696400000|2021-06-03 05:00:00|6526.5|6523.5|6528.7|6525.7|6528.8|6525.8|6525.7|6522.7|0
1622696700000|2021-06-03 05:05:00|6528.2|6525.2|6525.7|6522.7|6528.2|6525.2|6525.6|6522.6|0
1622697000000|2021-06-03 05:10:00|6526.3|6523.3|6527.2|6524.2|6527.2|6524.2|6526.3|6523.3|0
1622697300000|2021-06-03 05:15:00|6527.1|6524.1|6528.7|6525.7|6528.7|6525.7|6527.1|6524.1|0
1622697600000|2021-06-03 05:20:00|6528.6|6525.6|6528.5|6525.5|6528.6|6525.6|6527|6524|0
1622697900000|2021-06-03 05:25:00|6527.9|6524.9|6527|6524|6527.9|6524.9|6526.2|6523.2|0
1622698200000|2021-06-03 05:30:00|6526.9|6523.9|6525.5|6522.5|6527|6524|6525.3|6522.3|0
1622698500000|2021-06-03 05:35:00|6525.4|6522.4|6525.4|6522.4|6526.9|6523.9|6525.4|6522.4|0
1622698800000|2021-06-03 05:40:00|6525.3|6522.3|6526.8|6523.8|6526.8|6523.8|6523.9|6520.9|0
1622699100000|2021-06-03 05:45:00|6526.7|6523.7|6526.8|6523.8|6526.8|6523.8|6525.3|6522.3|0
1622699400000|2021-06-03 05:50:00|6526.9|6523.9|6526.8|6523.8|6526.9|6523.9|6526.8|6523.8|0
1622699700000|2021-06-03 05:55:00|6526.9|6523.9|6529.3|6526.3|6529.3|6526.3|6526.8|6523.8|0
1622700000000|2021-06-03 06:00:00|6529.2|6526.2|6523.9|6521.9|6529.2|6526.2|6523.4|6521.4|277
1622700300000|2021-06-03 06:05:00|6524.4|6522.4|6521.9|6519.9|6524.9|6522.9|6521.1|6519.1|136
1622700600000|2021-06-03 06:10:00|6522.1|6520.1|6522.1|6520.1|6522.9|6520.9|6521.9|6519.9|85
1622700900000|2021-06-03 06:15:00|6521.9|6519.9|6520.1|6518.1|6522.1|6520.1|6519.1|6517.1|117
1622701200000|2021-06-03 06:20:00|6520.4|6518.4|6520.1|6518.1|6520.9|6518.9|6519.9|6517.9|24
1622701500000|2021-06-03 06:25:00|6519.9|6517.9|6521.4|6519.4|6521.6|6519.6|6519.9|6517.9|31
1622701800000|2021-06-03 06:30:00|6520.9|6518.9|6521.4|6519.4|6522.9|6520.9|6520.6|6518.6|71
1622702100000|2021-06-03 06:35:00|6521.6|6519.6|6518.1|6516.1|6521.6|6519.6|6517.1|6515.1|95
1622702400000|2021-06-03 06:40:00|6517.9|6515.9|6516.4|6514.4|6517.9|6515.9|6514.4|6512.4|91
1622702700000|2021-06-03 06:45:00|6516.1|6514.1|6515.1|6513.1|6516.9|6514.9|6513.4|6511.4|70
1622703000000|2021-06-03 06:50:00|6515.4|6513.4|6516.4|6514.4|6518.4|6516.4|6515.1|6513.1|69
1622703300000|2021-06-03 06:55:00|6516.6|6514.6|6519.1|6517.1|6519.1|6517.1|6516.4|6514.4|193
1622703600000|2021-06-03 07:00:00|6519.6|6517.6|6518.9|6517.9|6523.6|6522.6|6515.6|6514.6|1155
1622703900000|2021-06-03 07:05:00|6519.4|6518.4|6516.4|6515.4|6520.1|6519.1|6514.9|6513.9|510
1622704200000|2021-06-03 07:10:00|6516.1|6515.1|6522.6|6521.6|6522.9|6521.9|6515.4|6514.4|691
1622704500000|2021-06-03 07:15:00|6522.9|6521.9|6520.1|6519.1|6522.9|6521.9|6517.4|6516.4|363
1622704800000|2021-06-03 07:20:00|6519.9|6518.9|6517.6|6516.6|6521.1|6520.1|6517.1|6516.1|279
1622705100000|2021-06-03 07:25:00|6517.9|6516.9|6517.4|6516.4|6520.1|6519.1|6516.6|6515.6|284
1622705400000|2021-06-03 07:30:00|6516.9|6515.9|6517.4|6516.4|6519.4|6518.4|6515.9|6514.9|294
1622705700000|2021-06-03 07:35:00|6517.6|6516.6|6518.9|6517.9|6519.4|6518.4|6516.9|6515.9|237
1622706000000|2021-06-03 07:40:00|6518.7|6517.7|6514.9|6513.9|6518.7|6517.7|6514.2|6513.2|314
1622706300000|2021-06-03 07:45:00|6514.7|6513.7|6515.2|6514.2|6518.4|6517.4|6514.2|6513.2|465
1622706600000|2021-06-03 07:50:00|6515.4|6514.4|6513.4|6512.4|6516.2|6515.2|6512.2|6511.2|377
1622706900000|2021-06-03 07:55:00|6513.7|6512.7|6511.9|6510.9|6514.9|6513.9|6511.7|6510.7|313
1622707200000|2021-06-03 08:00:00|6511.7|6510.7|6510.4|6509.4|6513.2|6512.2|6509.4|6508.4|406
1622707500000|2021-06-03 08:05:00|6510.7|6509.7|6512.4|6511.4|6512.7|6511.7|6507.2|6506.2|575
1622707800000|2021-06-03 08:10:00|6512.2|6511.2|6512.7|6511.7|6513.2|6512.2|6510.9|6509.9|203
1622708100000|2021-06-03 08:15:00|6512.4|6511.4|6514.2|6513.2|6514.7|6513.7|6510.2|6509.2|218
1622708400000|2021-06-03 08:20:00|6513.9|6512.9|6513.7|6512.7|6514.4|6513.4|6511.9|6510.9|182
1622708700000|2021-06-03 08:25:00|6513.4|6512.4|6514.2|6513.2|6514.7|6513.7|6511.7|6510.7|198
1622709000000|2021-06-03 08:30:00|6513.9|6512.9|6516.9|6515.9|6517.2|6516.2|6512.2|6511.2|268
1622709300000|2021-06-03 08:35:00|6517.2|6516.2|6518.7|6517.7|6519.9|6518.9|6516.4|6515.4|243
1622709600000|2021-06-03 08:40:00|6518.9|6517.9|6517.2|6516.2|6519.2|6518.2|6516.4|6515.4|191
1622709900000|2021-06-03 08:45:00|6516.9|6515.9|6516.9|6515.9|6517.7|6516.7|6515.2|6514.2|168
1622710200000|2021-06-03 08:50:00|6516.7|6515.7|6519.2|6518.2|6520.2|6519.2|6515.9|6514.9|185
1622710500000|2021-06-03 08:55:00|6519.4|6518.4|6517.7|6516.7|6519.7|6518.7|6516.4|6515.4|140
1622710800000|2021-06-03 09:00:00|6517.4|6516.4|6514.4|6513.4|6517.7|6516.7|6513.2|6512.2|147
1622711100000|2021-06-03 09:05:00|6514.2|6513.2|6512.2|6511.2|6514.7|6513.7|6511.9|6510.9|110
1622711400000|2021-06-03 09:10:00|6511.9|6510.9|6509.9|6508.9|6512.7|6511.7|6509.7|6508.7|130
1622711700000|2021-06-03 09:15:00|6509.7|6508.7|6509.7|6508.7|6513.2|6512.2|6509.2|6508.2|109
1622712000000|2021-06-03 09:20:00|6509.4|6508.4|6512.2|6511.2|6512.2|6511.2|6509.2|6508.2|100
1622712300000|2021-06-03 09:25:00|6511.9|6510.9|6513.4|6512.4|6513.7|6512.7|6511.2|6510.2|142
1622712600000|2021-06-03 09:30:00|6513.2|6512.2|6512.4|6511.4|6513.9|6512.9|6512.2|6511.2|81
1622712900000|2021-06-03 09:35:00|6512.7|6511.7|6514.7|6513.7|6514.7|6513.7|6512.4|6511.4|97
1622713200000|2021-06-03 09:40:00|6514.4|6513.4|6516.2|6515.2|6517.7|6516.7|6514.4|6513.4|84
1622713500000|2021-06-03 09:45:00|6515.7|6514.7|6515.9|6514.9|6516.7|6515.7|6514.7|6513.7|105
1622713800000|2021-06-03 09:50:00|6515.7|6514.7|6514.7|6513.7|6516.7|6515.7|6514.2|6513.2|68
1622714100000|2021-06-03 09:55:00|6514.9|6513.9|6514.2|6513.2|6514.9|6513.9|6513.2|6512.2|135
1622714400000|2021-06-03 10:00:00|6513.9|6512.9|6509.9|6508.9|6514.2|6513.2|6509.7|6508.7|335
1622714700000|2021-06-03 10:05:00|6510.2|6509.2|6500.9|6499.9|6510.2|6509.2|6499.2|6498.2|762
1622715000000|2021-06-03 10:10:00|6500.7|6499.7|6500.4|6499.4|6502.2|6501.2|6497.9|6496.9|259
1622715300000|2021-06-03 10:15:00|6500.2|6499.2|6505.4|6504.4|6505.7|6504.7|6499.7|6498.7|388
1622715600000|2021-06-03 10:20:00|6505.7|6504.7|6504.9|6503.9|6506.2|6505.2|6503.9|6502.9|237
1622715900000|2021-06-03 10:25:00|6504.7|6503.7|6504.4|6503.4|6505.7|6504.7|6504.2|6503.2|68
1622716200000|2021-06-03 10:30:00|6504.7|6503.7|6499.7|6498.7|6504.9|6503.9|6499.2|6498.2|166
1622716500000|2021-06-03 10:35:00|6500.2|6499.2|6495.9|6494.9|6500.7|6499.7|6494.2|6493.2|329
1622716800000|2021-06-03 10:40:00|6495.7|6494.7|6495.7|6494.7|6497.2|6496.2|6494.4|6493.4|296
1622717100000|2021-06-03 10:45:00|6495.9|6494.9|6495.9|6494.9|6498.4|6497.4|6495.9|6494.9|221
1622717400000|2021-06-03 10:50:00|6496.2|6495.2|6495.9|6494.9|6496.2|6495.2|6492.7|6491.7|226
1622717700000|2021-06-03 10:55:00|6495.7|6494.7|6492.4|6491.4|6496.4|6495.4|6490.7|6489.7|242
1622718000000|2021-06-03 11:00:00|6492.2|6491.2|6485.2|6484.2|6492.7|6491.7|6484.7|6483.7|436
1622718300000|2021-06-03 11:05:00|6485.7|6484.7|6486.7|6485.7|6489.4|6488.4|6485.7|6484.7|218
1622718600000|2021-06-03 11:10:00|6486.9|6485.9|6489.2|6488.2|6490.4|6489.4|6485.9|6484.9|251
1622718900000|2021-06-03 11:15:00|6488.7|6487.7|6487.7|6486.7|6491.2|6490.2|6487.7|6486.7|172
1622719200000|2021-06-03 11:20:00|6488.2|6487.2|6486.7|6485.7|6488.2|6487.2|6483.7|6482.7|221
1622719500000|2021-06-03 11:25:00|6486.9|6485.9|6486.2|6485.2|6488.7|6487.7|6486.2|6485.2|223
1622719800000|2021-06-03 11:30:00|6485.9|6484.9|6483.7|6482.7|6486.2|6485.2|6482.2|6481.2|333
1622720100000|2021-06-03 11:35:00|6483.9|6482.9|6485.7|6484.7|6488.2|6487.2|6482.7|6481.7|233
1622720400000|2021-06-03 11:40:00|6486|6485|6485|6484|6487|6486|6484.5|6483.5|93
1622720700000|2021-06-03 11:45:00|6484.7|6483.7|6479|6478|6484.7|6483.7|6479|6478|423
1622721000000|2021-06-03 11:50:00|6478.7|6477.7|6480.5|6479.5|6480.5|6479.5|6477.5|6476.5|289
1622721300000|2021-06-03 11:55:00|6480.7|6479.7|6480.5|6479.5|6482.2|6481.2|6478.7|6477.7|254
1622721600000|2021-06-03 12:00:00|6480|6479|6477|6476|6481.5|6480.5|6475.2|6474.2|409
1622721900000|2021-06-03 12:05:00|6477.2|6476.2|6475.5|6474.5|6477.5|6476.5|6475|6474|272
1622722200000|2021-06-03 12:10:00|6476|6475|6475.5|6474.5|6476|6475|6474|6473|253
1622722500000|2021-06-03 12:15:00|6475|6474|6484|6483|6484|6483|6474.5|6473.5|450
1622722800000|2021-06-03 12:20:00|6484.2|6483.2|6487|6486|6487|6486|6482.7|6481.7|317
1622723100000|2021-06-03 12:25:00|6486.7|6485.7|6487.2|6486.2|6490.5|6489.5|6486.5|6485.5|343
1622723400000|2021-06-03 12:30:00|6487|6486|6490.5|6489.5|6491|6490|6487|6486|295
1622723700000|2021-06-03 12:35:00|6490.7|6489.7|6494.5|6493.5|6495.2|6494.2|6489.2|6488.2|296
1622724000000|2021-06-03 12:40:00|6494.7|6493.7|6497.5|6496.5|6498.5|6497.5|6494|6493|247
1622724300000|2021-06-03 12:45:00|6497|6496|6495|6494|6499|6498|6494.5|6493.5|291
1622724600000|2021-06-03 12:50:00|6495.2|6494.2|6493.7|6492.7|6497|6496|6493.5|6492.5|262
1622724900000|2021-06-03 12:55:00|6494|6493|6492|6491|6495|6494|6492|6491|319
1622725200000|2021-06-03 13:00:00|6492.7|6491.7|6494.7|6493.7|6496|6495|6492|6491|281
1622725500000|2021-06-03 13:05:00|6495|6494|6497|6496|6497.5|6496.5|6494.5|6493.5|225
1622725800000|2021-06-03 13:10:00|6496.7|6495.7|6498.7|6497.7|6500.5|6499.5|6496.7|6495.7|310
1622726100000|2021-06-03 13:15:00|6498.5|6497.5|6501.5|6500.5|6502|6501|6498|6497|215
1622726400000|2021-06-03 13:20:00|6501.7|6500.7|6503.2|6502.2|6503.5|6502.5|6501.5|6500.5|192
1622726700000|2021-06-03 13:25:00|6503|6502|6502|6501|6504.2|6503.2|6501.2|6500.2|332
1622727000000|2021-06-03 13:30:00|6502.2|6501.2|6505|6504|6505.2|6504.2|6499|6498|1041
1622727300000|2021-06-03 13:35:00|6505.2|6504.2|6502|6501|6507|6506|6501|6500|594
1622727600000|2021-06-03 13:40:00|6502.5|6501.5|6496.2|6495.2|6503.7|6502.7|6495.2|6494.2|528
1622727900000|2021-06-03 13:45:00|6496|6495|6495|6494|6500.2|6499.2|6494|6493|462
1622728200000|2021-06-03 13:50:00|6495.2|6494.2|6497.5|6496.5|6499|6498|6495.2|6494.2|490
1622728500000|2021-06-03 13:55:00|6497.2|6496.2|6501.2|6500.2|6503|6502|6496|6495|558
1622728800000|2021-06-03 14:00:00|6501|6500|6504.5|6503.5|6506|6505|6500.2|6499.2|536
1622729100000|2021-06-03 14:05:00|6504.7|6503.7|6507.2|6506.2|6509.7|6508.7|6503.5|6502.5|624
1622729400000|2021-06-03 14:10:00|6506.4|6505.4|6507.2|6506.2|6509.4|6508.4|6506.2|6505.2|453
1622729700000|2021-06-03 14:15:00|6507.4|6506.4|6506.7|6505.7|6508.7|6507.7|6504.4|6503.4|608
1622730000000|2021-06-03 14:20:00|6506.9|6505.9|6505.7|6504.7|6507.9|6506.9|6504.2|6503.2|330
1622730300000|2021-06-03 14:25:00|6505.9|6504.9|6501.7|6500.7|6506.2|6505.2|6500.7|6499.7|370
1622730600000|2021-06-03 14:30:00|6501.2|6500.2|6502.4|6501.4|6506.7|6505.7|6500.9|6499.9|282
1622730900000|2021-06-03 14:35:00|6502.2|6501.2|6499.4|6498.4|6504.9|6503.9|6499.4|6498.4|368
1622731200000|2021-06-03 14:40:00|6499.2|6498.2|6499.7|6498.7|6500.2|6499.2|6498.7|6497.7|414
1622731500000|2021-06-03 14:45:00|6500.2|6499.2|6507.4|6506.4|6510.7|6509.7|6498.7|6497.7|947
1622731800000|2021-06-03 14:50:00|6507.2|6506.2|6508.2|6507.2|6509.7|6508.7|6505.9|6504.9|406
1622732100000|2021-06-03 14:55:00|6508.4|6507.4|6513.7|6512.7|6513.7|6512.7|6508.2|6507.2|423
1622732400000|2021-06-03 15:00:00|6513.4|6512.4|6513.7|6512.7|6514.2|6513.2|6510.7|6509.7|419
1622732700000|2021-06-03 15:05:00|6514.2|6513.2|6515.9|6514.9|6516.4|6515.4|6513.7|6512.7|395
1622733000000|2021-06-03 15:10:00|6515.7|6514.7|6516.4|6515.4|6516.7|6515.7|6514.2|6513.2|406
1622733300000|2021-06-03 15:15:00|6516.2|6515.2|6513.9|6512.9|6517.7|6516.7|6512.2|6511.2|491
1622733600000|2021-06-03 15:20:00|6513.7|6512.7|6517.7|6516.7|6518.7|6517.7|6512.2|6511.2|700
1622733900000|2021-06-03 15:25:00|6517.4|6516.4|6520.2|6519.2|6520.7|6519.7|6515.7|6514.7|1177
1622734200000|2021-06-03 15:30:00|6520.7|6518.2|6508.2|6506.2|6520.7|6518.7|6507.7|6505.7|2129
1622734500000|2021-06-03 15:35:00|6507.7|6505.7|6508.9|6506.9|6512.2|6510.2|6506.7|6504.7|1144
1622734800000|2021-06-03 15:40:00|6508.7|6506.7|6510.7|6508.7|6510.7|6508.7|6506.2|6504.2|216
1622735100000|2021-06-03 15:45:00|6510.4|6508.4|6505.7|6503.7|6510.7|6508.7|6504.7|6502.7|1216
1622735400000|2021-06-03 15:50:00|6505.4|6503.4|6508.4|6506.4|6509.2|6507.2|6505.2|6503.2|61
1622735700000|2021-06-03 15:55:00|6508.7|6506.7|6509.7|6507.7|6510.2|6508.2|6506.9|6504.9|107
1622736000000|2021-06-03 16:00:00|6510.2|6508.2|6509.9|6507.9|6512.7|6510.7|6509.2|6507.2|273
1622736300000|2021-06-03 16:05:00|6510.2|6508.2|6511.4|6509.4|6512.7|6510.7|6509.9|6507.9|125
1622736600000|2021-06-03 16:10:00|6511.2|6509.2|6510.4|6508.4|6512.2|6510.2|6510.2|6508.2|138
1622736900000|2021-06-03 16:15:00|6510.2|6508.2|6509.2|6507.2|6511.2|6509.2|6508.7|6506.7|115
1622737200000|2021-06-03 16:20:00|6508.9|6506.9|6505.7|6503.7|6509.2|6507.2|6505.2|6503.2|100
1622737500000|2021-06-03 16:25:00|6505.4|6503.4|6509.2|6507.2|6509.4|6507.4|6505.2|6503.2|83
1622737800000|2021-06-03 16:30:00|6508.9|6506.9|6508.2|6506.2|6510.2|6508.2|6507.7|6505.7|79
1622738100000|2021-06-03 16:35:00|6508.4|6506.4|6510.4|6508.4|6510.7|6508.7|6508.2|6506.2|16
1622738400000|2021-06-03 16:40:00|6510.7|6508.7|6512.7|6510.7|6512.9|6510.9|6510.4|6508.4|49
1622738700000|2021-06-03 16:45:00|6512.4|6510.4|6509.7|6507.7|6513.2|6511.2|6509.7|6507.7|24
1622739000000|2021-06-03 16:50:00|6509.9|6507.9|6508.2|6506.2|6510.2|6508.2|6507.7|6505.7|55
1622739300000|2021-06-03 16:55:00|6508.4|6506.4|6510.7|6508.7|6510.7|6508.7|6508.2|6506.2|48
1622739600000|2021-06-03 17:00:00|6510.9|6508.9|6510.4|6508.4|6511.2|6509.2|6509.2|6507.2|30
1622739900000|2021-06-03 17:05:00|6510.2|6508.2|6511.2|6509.2|6511.4|6509.4|6504.2|6502.2|379
1622740200000|2021-06-03 17:10:00|6511.4|6509.4|6509.2|6507.2|6513.7|6511.7|6508.9|6506.9|92
1622740500000|2021-06-03 17:15:00|6509.4|6507.4|6512.9|6510.9|6512.9|6510.9|6508.9|6506.9|30
1622740800000|2021-06-03 17:20:00|6512.7|6510.7|6513.7|6511.7|6514.2|6512.2|6511.7|6509.7|59
1622741100000|2021-06-03 17:25:00|6513.4|6511.4|6514.2|6512.2|6514.7|6512.7|6513.2|6511.2|98
1622741400000|2021-06-03 17:30:00|6513.9|6511.9|6514.2|6512.2|6514.2|6512.2|6513.2|6511.2|42
1622741700000|2021-06-03 17:35:00|6513.9|6511.9|6514.2|6512.2|6514.2|6512.2|6513.2|6511.2|7
1622742000000|2021-06-03 17:40:00|6513.7|6511.7|6512.7|6510.7|6515.2|6513.2|6511.4|6509.4|61
1622742300000|2021-06-03 17:45:00|6512.9|6510.9|6512.2|6510.2|6513.4|6511.4|6511.2|6509.2|18
1622742600000|2021-06-03 17:50:00|6511.9|6509.9|6512.7|6510.7|6513.7|6511.7|6511.9|6509.9|14
1622742900000|2021-06-03 17:55:00|6512.4|6510.4|6512.2|6510.2|6513.7|6511.7|6511.7|6509.7|13
1622743200000|2021-06-03 18:00:00|6512.4|6510.4|6511.7|6509.7|6512.4|6510.4|6510.2|6508.2|21
1622743500000|2021-06-03 18:05:00|6511.9|6509.9|6511.7|6509.7|6512.2|6510.2|6510.7|6508.7|29
1622743800000|2021-06-03 18:10:00|6511.4|6509.4|6511.2|6509.2|6511.7|6509.7|6510.7|6508.7|20
1622744100000|2021-06-03 18:15:00|6510.9|6508.9|6508.7|6506.7|6511.2|6509.2|6507.7|6505.7|117
1622744400000|2021-06-03 18:20:00|6508.9|6506.9|6507.7|6505.7|6509.2|6507.2|6507.7|6505.7|14
1622744700000|2021-06-03 18:25:00|6507.9|6505.9|6507.2|6505.2|6508.2|6506.2|6506.7|6504.7|28
1622745000000|2021-06-03 18:30:00|6506.9|6504.9|6506.9|6504.9|6508.7|6506.7|6506.7|6504.7|26
1622745300000|2021-06-03 18:35:00|6507.2|6505.2|6505.9|6503.9|6507.9|6505.9|6505.2|6503.2|63
1622745600000|2021-06-03 18:40:00|6505.7|6503.7|6506.2|6504.2|6506.7|6504.7|6505.2|6503.2|50
1622745900000|2021-06-03 18:45:00|6506.4|6504.4|6505.7|6503.7|6506.7|6504.7|6504.7|6502.7|30
1622746200000|2021-06-03 18:50:00|6505.4|6503.4|6506.2|6504.2|6506.2|6504.2|6504.7|6502.7|49
1622746500000|2021-06-03 18:55:00|6505.9|6503.9|6504.2|6502.2|6506.2|6504.2|6504.2|6502.2|29
1622746800000|2021-06-03 19:00:00|6504.4|6502.4|6505.4|6503.4|6506.7|6504.7|6504.2|6502.2|42
1622747100000|2021-06-03 19:05:00|6505.2|6503.2|6506.2|6504.2|6506.4|6504.4|6504.7|6502.7|18
1622747400000|2021-06-03 19:10:00|6505.9|6503.9|6507.9|6505.9|6507.9|6505.9|6505.4|6503.4|16
1622747700000|2021-06-03 19:15:00|6508.2|6506.2|6506.7|6504.7|6508.7|6506.7|6506.4|6504.4|60
1622748000000|2021-06-03 19:20:00|6506.4|6504.4|6507.4|6505.4|6507.7|6505.7|6505.2|6503.2|21
1622748300000|2021-06-03 19:25:00|6507.7|6505.7|6507.9|6505.9|6507.9|6505.9|6505.7|6503.7|16
1622748600000|2021-06-03 19:30:00|6508.2|6506.2|6508.4|6506.4|6508.9|6506.9|6507.7|6505.7|48
1622748900000|2021-06-03 19:35:00|6508.2|6506.2|6510.2|6508.2|6510.2|6508.2|6507.7|6505.7|56
1622749200000|2021-06-03 19:40:00|6509.9|6507.9|6509.9|6507.9|6510.2|6508.2|6509.2|6507.2|27
1622749500000|2021-06-03 19:45:00|6509.7|6507.7|6507.2|6505.2|6510.4|6508.4|6506.7|6504.7|52
1622749800000|2021-06-03 19:50:00|6507.4|6505.4|6505.4|6503.4|6508.2|6506.2|6504.7|6502.7|70
1622750100000|2021-06-03 19:55:00|6505.7|6503.7|6508.2|6506.2|6509.7|6507.7|6505.4|6503.4|194
1622750400000|2021-06-03 20:00:00|6506.9|6504.9|6507.8|6503.8|6509.8|6505.8|6505.7|6501.7|0
1622750700000|2021-06-03 20:05:00|6507.7|6503.7|6507.4|6503.4|6507.8|6503.8|6505.7|6501.7|0
1622751000000|2021-06-03 20:10:00|6507.1|6503.1|6506.6|6502.6|6508.9|6504.9|6506|6502|0
1622751300000|2021-06-03 20:15:00|6506.5|6502.5|6506.5|6502.5|6506.8|6502.8|6506.1|6502.1|0
1622751600000|2021-06-03 20:20:00|6506.6|6502.6|6506.2|6502.2|6506.9|6502.9|6506.2|6502.2|0
1622751900000|2021-06-03 20:25:00|6506.1|6502.1|6506.1|6502.1|6506.2|6502.2|6506.1|6502.1|0
1622752200000|2021-06-03 20:30:00|6506.3|6502.3|6508.4|6504.4|6509.1|6505.1|6506.3|6502.3|0
1622752500000|2021-06-03 20:35:00|6508.3|6504.3|6509|6505|6509.4|6505.4|6507.9|6503.9|0
1622752800000|2021-06-03 20:40:00|6509.1|6505.1|6508.8|6504.8|6509.4|6505.4|6508.7|6504.7|0
1622753100000|2021-06-03 20:45:00|6509.1|6505.1|6508.7|6504.7|6509.4|6505.4|6507|6503|0
1622753400000|2021-06-03 20:50:00|6508.5|6504.5|6508.7|6504.7|6509|6505|6507.6|6503.6|0
1622753700000|2021-06-03 20:55:00|6508.8|6504.8|6509.3|6505.3|6509.7|6505.7|6507.6|6503.6|0
1622754000000|2021-06-03 21:00:00|6509|6505|6509.2|6505.2|6509.3|6505.3|6508.9|6504.9|0
1622754300000|2021-06-03 21:05:00|6509.3|6505.3|6509.2|6505.2|6509.7|6505.7|6508.9|6504.9|0
1622754600000|2021-06-03 21:10:00|6509.6|6505.6|6508.9|6504.9|6509.6|6505.6|6508.9|6504.9|0
1622754900000|2021-06-03 21:15:00|6509|6505|6509|6505|6509|6505|6509|6505|0
1622756100000|2021-06-03 21:35:00|6509.1|6505.1|6509.9|6505.9|6510.3|6506.3|6509.1|6505.1|0
1622756400000|2021-06-03 21:40:00|6510|6506|6509.9|6505.9|6510|6506|6509.3|6505.3|0
1622756700000|2021-06-03 21:45:00|6509.7|6505.7|6509.7|6505.7|6509.7|6505.7|6509.7|6505.7|0
1622757000000|2021-06-03 21:50:00|6509.6|6505.6|6509.6|6505.6|6509.7|6505.7|6509.6|6505.6|0
1622757600000|2021-06-03 22:00:00|6509.7|6505.7|6512.1|6508.1|6512.7|6508.7|6509.4|6505.4|0
1622757900000|2021-06-03 22:05:00|6512|6508|6511.7|6507.7|6512.4|6508.4|6510.3|6506.3|0
1622758200000|2021-06-03 22:10:00|6511.8|6507.8|6510.9|6506.9|6512.7|6508.7|6510.9|6506.9|0
1622758500000|2021-06-03 22:15:00|6511|6507|6511.2|6507.2|6511.7|6507.7|6510.6|6506.6|0
1622758800000|2021-06-03 22:20:00|6511.3|6507.3|6510|6506|6511.7|6507.7|6509.5|6505.5|0
1622759100000|2021-06-03 22:25:00|6509.9|6505.9|6508.2|6504.2|6509.9|6505.9|6507.4|6503.4|0
1622759400000|2021-06-03 22:30:00|6508.3|6504.3|6506|6502|6508.5|6504.5|6505.7|6501.7|0
1622759700000|2021-06-03 22:35:00|6505.8|6501.8|6506.8|6502.8|6507.1|6503.1|6505.3|6501.3|0
1622760000000|2021-06-03 22:40:00|6506.9|6502.9|6506|6502|6507.1|6503.1|6505.7|6501.7|0
1622760300000|2021-06-03 22:45:00|6505.9|6501.9|6507.7|6503.7|6507.7|6503.7|6505.7|6501.7|0
1622760600000|2021-06-03 22:50:00|6507.4|6503.4|6508.5|6504.5|6508.5|6504.5|6507.4|6503.4|0
1622760900000|2021-06-03 22:55:00|6508.4|6504.4|6508.9|6504.9|6508.9|6504.9|6508.2|6504.2|0
1622761200000|2021-06-03 23:00:00|6508.8|6504.8|6506.8|6502.8|6510.3|6506.3|6506.5|6502.5|0
1622761500000|2021-06-03 23:05:00|6506.9|6502.9|6506.5|6502.5|6507.7|6503.7|6506.5|6502.5|0
1622761800000|2021-06-03 23:10:00|6506.6|6502.6|6505.7|6501.7|6506.8|6502.8|6503.9|6499.9|0
1622762100000|2021-06-03 23:15:00|6505.8|6501.8|6506.3|6503.3|6506.6|6503.6|6505.2|6501.8|0
1622762400000|2021-06-03 23:20:00|6506.2|6503.2|6504.8|6501.8|6506.3|6503.3|6504.8|6501.8|0
1622762700000|2021-06-03 23:25:00|6504.9|6501.9|6503.9|6500.9|6505.2|6502.2|6503.9|6500.9|0
1622763000000|2021-06-03 23:30:00|6503.8|6500.8|6502.8|6499.8|6504.5|6501.5|6502.5|6499.5|0
1622763300000|2021-06-03 23:35:00|6503.1|6500.1|6502.8|6499.8|6503.6|6500.6|6502.5|6499.5|0
1622763600000|2021-06-03 23:40:00|6502.6|6499.6|6502.7|6499.7|6503|6500|6501.7|6498.7|0
1622763900000|2021-06-03 23:45:00|6502.9|6499.9|6502.4|6499.4|6503.5|6500.5|6501.7|6498.7|0
1622764200000|2021-06-03 23:50:00|6502.3|6499.3|6501.7|6498.7|6502.3|6499.3|6500.6|6497.6|0
1622764500000|2021-06-03 23:55:00|6501.4|6498.4|6501.3|6498.3|6501.7|6498.7|6500.3|6497.3|0
1622764800000|2021-06-04 00:00:00|6501.7|6498.7|6499.3|6496.3|6501.7|6498.7|6498.6|6495.6|0
1622765100000|2021-06-04 00:05:00|6499.4|6496.4|6496.9|6493.9|6501.8|6498.8|6496.9|6493.9|0
1622765400000|2021-06-04 00:10:00|6497|6494|6497.2|6494.2|6497.6|6494.6|6495.1|6492.1|0
1622765700000|2021-06-04 00:15:00|6497.1|6494.1|6486.4|6483.4|6497.2|6494.2|6486.4|6483.4|0
1622766000000|2021-06-04 00:20:00|6486.5|6483.5|6488.2|6485.2|6489.6|6486.6|6486.5|6483.5|0
1622766300000|2021-06-04 00:25:00|6488.7|6485.7|6489.5|6486.5|6489.7|6486.7|6488|6485|0
1622766600000|2021-06-04 00:30:00|6489.4|6486.4|6486.3|6483.3|6489.4|6486.4|6484.8|6481.8|0
1622766900000|2021-06-04 00:35:00|6486.4|6483.4|6491|6488|6492.5|6489.5|6486.3|6483.3|0
1622767200000|2021-06-04 00:40:00|6490.9|6487.9|6491|6488|6491.1|6488.1|6489.4|6486.4|0
1622767500000|2021-06-04 00:45:00|6490.9|6487.9|6494.1|6491.1|6495.7|6492.7|6490.9|6487.9|0
1622767800000|2021-06-04 00:50:00|6494.2|6491.2|6492.8|6489.8|6495.7|6492.7|6492.7|6489.7|0
1622768100000|2021-06-04 00:55:00|6493.1|6490.1|6492.9|6489.9|6494.4|6491.4|6491.4|6488.4|0
1622768400000|2021-06-04 01:00:00|6492.4|6489.4|6493.1|6490.1|6493.1|6490.1|6491.4|6488.4|0
1622768700000|2021-06-04 01:05:00|6492.5|6489.5|6493.1|6490.1|6493.1|6490.1|6491.5|6488.5|0
1622769000000|2021-06-04 01:10:00|6493|6490|6494.7|6491.7|6494.7|6491.7|6493|6490|0
1622769300000|2021-06-04 01:15:00|6494.6|6491.6|6491.8|6488.8|6494.7|6491.7|6491.7|6488.7|0
1622769600000|2021-06-04 01:20:00|6492.5|6489.5|6493.3|6490.3|6494.8|6491.8|6491.8|6488.8|0
1622769900000|2021-06-04 01:25:00|6493.4|6490.4|6494.8|6491.8|6494.8|6491.8|6493.3|6490.3|0
1622770200000|2021-06-04 01:30:00|6494.7|6491.7|6491.9|6488.9|6494.7|6491.7|6491.8|6488.8|0
1622770500000|2021-06-04 01:35:00|6492|6489|6493.5|6490.5|6493.5|6490.5|6490.4|6487.4|0
1622770800000|2021-06-04 01:40:00|6494|6491|6499.7|6496.7|6499.7|6496.7|6493.5|6490.5|0
1622771100000|2021-06-04 01:45:00|6499.8|6496.8|6498.2|6495.2|6499.9|6496.9|6498.2|6495.2|0
1622771400000|2021-06-04 01:50:00|6498.3|6495.3|6495.1|6492.1|6498.3|6495.3|6494.4|6491.4|0
1622771700000|2021-06-04 01:55:00|6495.2|6492.2|6495.3|6492.3|6496.8|6493.8|6495.2|6492.2|0
1622772000000|2021-06-04 02:00:00|6496.7|6493.7|6496.8|6493.8|6496.9|6493.9|6495.3|6492.3|0
1622772300000|2021-06-04 02:05:00|6496.5|6493.5|6495.2|6492.2|6496.5|6493.5|6493.7|6490.7|0
1622772600000|2021-06-04 02:10:00|6494.9|6491.9|6496.7|6493.7|6496.8|6493.8|6493.8|6490.8|0
1622772900000|2021-06-04 02:15:00|6496|6493|6496.7|6493.7|6496.8|6493.8|6495.3|6492.3|0
1622773200000|2021-06-04 02:20:00|6496.8|6493.8|6499.9|6496.9|6499.9|6496.9|6496.8|6493.8|0
1622773500000|2021-06-04 02:25:00|6500.4|6497.4|6499.9|6496.9|6501.3|6498.3|6498.4|6495.4|0
1622773800000|2021-06-04 02:30:00|6500|6497|6500|6497|6501.5|6498.5|6498.5|6495.5|0
1622774100000|2021-06-04 02:35:00|6499.9|6496.9|6500|6497|6501.5|6498.5|6499.9|6496.9|0
1622774400000|2021-06-04 02:40:00|6500.3|6497.3|6499.9|6496.9|6501.4|6498.4|6499.2|6496.2|0
1622774700000|2021-06-04 02:45:00|6500|6497|6501.4|6498.4|6501.5|6498.5|6499.9|6496.9|0
1622775000000|2021-06-04 02:50:00|6501.5|6498.5|6499.9|6496.9|6501.5|6498.5|6499.9|6496.9|0
1622775300000|2021-06-04 02:55:00|6499.4|6496.4|6499.9|6496.9|6500|6497|6498.4|6495.4|0
1622775600000|2021-06-04 03:00:00|6500|6497|6500|6497|6501.5|6498.5|6499.9|6496.9|0
1622775900000|2021-06-04 03:05:00|6499.9|6496.9|6501.5|6498.5|6501.5|6498.5|6499.9|6496.9|0
1622776200000|2021-06-04 03:10:00|6502.1|6499.1|6501.7|6498.7|6503|6500|6501.5|6498.5|0
1622776500000|2021-06-04 03:15:00|6502.5|6499.5|6500.2|6497.2|6503.3|6500.3|6500.2|6497.2|0
1622776800000|2021-06-04 03:20:00|6500.7|6497.7|6501.7|6498.7|6501.7|6498.7|6500.1|6497.1|0
1622777100000|2021-06-04 03:25:00|6501.4|6498.4|6506.2|6503.2|6506.3|6503.3|6500.2|6497.2|0
1622777400000|2021-06-04 03:30:00|6505.6|6502.6|6507.5|6504.5|6507.7|6504.7|6504.8|6501.8|0
1622777700000|2021-06-04 03:35:00|6507.6|6504.6|6507.5|6504.5|6507.6|6504.6|6506|6503|0
1622778000000|2021-06-04 03:40:00|6507.6|6504.6|6507.5|6504.5|6509.1|6506.1|6507.5|6504.5|0
1622778300000|2021-06-04 03:45:00|6507.6|6504.6|6507.7|6504.7|6509.1|6506.1|6507.6|6504.6|0
1622778600000|2021-06-04 03:50:00|6507.6|6504.6|6509.2|6506.2|6510.7|6507.7|6507.6|6504.6|0
1622778900000|2021-06-04 03:55:00|6509.3|6506.3|6509.1|6506.1|6509.3|6506.3|6507.7|6504.7|0
1622779500000|2021-06-04 04:05:00|6509|6506|6509.1|6506.1|6509.1|6506.1|6509|6506|0
1622779800000|2021-06-04 04:10:00|6509|6506|6509|6506|6509.1|6506.1|6509|6506|0
1622780100000|2021-06-04 04:15:00|6509.1|6506.1|6509|6506|6509.1|6506.1|6509|6506|0
1622780400000|2021-06-04 04:20:00|6509.1|6506.1|6509.1|6506.1|6510.6|6507.6|6509|6506|0
1622780700000|2021-06-04 04:25:00|6509|6506|6509.3|6506.3|6509.3|6506.3|6509|6506|0
1622781000000|2021-06-04 04:30:00|6509.8|6506.8|6510.8|6507.8|6510.8|6507.8|6509.2|6506.2|0
1622781300000|2021-06-04 04:35:00|6511.4|6508.4|6511.9|6508.9|6512.3|6509.3|6510.5|6507.5|0
1622781600000|2021-06-04 04:40:00|6511.8|6508.8|6510.3|6507.3|6511.9|6508.9|6510.2|6507.2|0
1622781900000|2021-06-04 04:45:00|6510.4|6507.4|6510.3|6507.3|6511.8|6508.8|6510.2|6507.2|0
1622782200000|2021-06-04 04:50:00|6510.4|6507.4|6510.2|6507.2|6511.7|6508.7|6510.2|6507.2|0
1622782500000|2021-06-04 04:55:00|6510.3|6507.3|6510.2|6507.2|6511.7|6508.7|6510.1|6507.1|0
1622782800000|2021-06-04 05:00:00|6510.1|6507.1|6506.9|6503.9|6510.2|6507.2|6506.9|6503.9|0
1622783100000|2021-06-04 05:05:00|6507|6504|6500.5|6497.5|6507|6504|6500.5|6497.5|0
1622783400000|2021-06-04 05:10:00|6500.6|6497.6|6505.7|6502.7|6505.7|6502.7|6500.5|6497.5|0
1622783700000|2021-06-04 05:15:00|6506.3|6503.3|6509.1|6506.1|6510.6|6507.6|6506.3|6503.3|0
1622784000000|2021-06-04 05:20:00|6509.7|6506.7|6509|6506|6510.6|6507.6|6509|6506|0
1622784300000|2021-06-04 05:25:00|6509.1|6506.1|6508.9|6505.9|6509.1|6506.1|6507.4|6504.4|0
1622784600000|2021-06-04 05:30:00|6509|6506|6508.8|6505.8|6510.8|6507.8|6508.8|6505.8|0
1622784900000|2021-06-04 05:35:00|6509.1|6506.1|6507.2|6504.2|6510.3|6507.3|6507.2|6504.2|0
1622785200000|2021-06-04 05:40:00|6507.3|6504.3|6504.1|6501.1|6507.4|6504.4|6504.1|6501.1|0
1622785500000|2021-06-04 05:45:00|6504.6|6501.6|6504|6501|6505.6|6502.6|6503.9|6500.9|0
1622785800000|2021-06-04 05:50:00|6503.9|6500.9|6500.9|6497.9|6504|6501|6500.9|6497.9|0
1622786100000|2021-06-04 05:55:00|6501|6498|6500.9|6497.9|6502.4|6499.4|6500.9|6497.9|0
1622786400000|2021-06-04 06:00:00|6501|6498|6504.9|6502.9|6507.2|6505.2|6500.9|6498|222
1622786700000|2021-06-04 06:05:00|6505.2|6503.2|6504.4|6502.4|6507.7|6505.7|6504.4|6502.4|140
1622787000000|2021-06-04 06:10:00|6504.7|6502.7|6508.9|6506.9|6509.9|6507.9|6503.9|6501.9|136
1622787300000|2021-06-04 06:15:00|6509.2|6507.2|6508.7|6506.7|6511.2|6509.2|6507.7|6505.7|130
1622787600000|2021-06-04 06:20:00|6508.4|6506.4|6507.4|6505.4|6509.2|6507.2|6505.9|6503.9|120
1622787900000|2021-06-04 06:25:00|6507.7|6505.7|6509.4|6507.4|6510.2|6508.2|6507.2|6505.2|107
1622788200000|2021-06-04 06:30:00|6509.7|6507.7|6512.2|6510.2|6512.2|6510.2|6509.7|6507.7|147
1622788500000|2021-06-04 06:35:00|6512.4|6510.4|6515.4|6513.4|6515.9|6513.9|6511.9|6509.9|136
1622788800000|2021-06-04 06:40:00|6515.7|6513.7|6515.7|6513.7|6516.7|6514.7|6514.4|6512.4|67
1622789100000|2021-06-04 06:45:00|6515.9|6513.9|6517.4|6515.4|6519.7|6517.7|6515.9|6513.9|125
1622789400000|2021-06-04 06:50:00|6517.7|6515.7|6518.2|6516.2|6519.7|6517.7|6517.2|6515.2|93
1622789700000|2021-06-04 06:55:00|6517.9|6515.9|6516.9|6514.9|6520.4|6518.4|6515.7|6513.7|167
1622790000000|2021-06-04 07:00:00|6516.4|6515.4|6513.2|6512.2|6518.2|6517.2|6508.7|6507.7|1310
1622790300000|2021-06-04 07:05:00|6513.4|6512.4|6515.7|6514.7|6518.9|6517.9|6511.2|6510.2|815
1622790600000|2021-06-04 07:10:00|6515.4|6514.4|6515.2|6514.2|6518.4|6517.4|6514.2|6513.2|454
1622790900000|2021-06-04 07:15:00|6515.7|6514.7|6511.7|6510.7|6516.7|6515.7|6511.4|6510.4|400
1622791200000|2021-06-04 07:20:00|6511.4|6510.4|6509.9|6508.9|6512.7|6511.7|6507.7|6506.7|565
1622791500000|2021-06-04 07:25:00|6509.7|6508.7|6510.7|6509.7|6512.7|6511.7|6508.7|6507.7|355
1622791800000|2021-06-04 07:30:00|6511.2|6510.2|6508.7|6507.7|6512.7|6511.7|6507.2|6506.2|481
1622792100000|2021-06-04 07:35:00|6508.9|6507.9|6506.2|6505.2|6509.7|6508.7|6505.7|6504.7|208
1622792400000|2021-06-04 07:40:00|6506.5|6505.5|6505.7|6504.7|6511.5|6510.5|6505.5|6504.5|184
1622792700000|2021-06-04 07:45:00|6506|6505|6504.7|6503.7|6508|6507|6504.2|6503.2|264
1622793000000|2021-06-04 07:50:00|6504.5|6503.5|6504.5|6503.5|6507.2|6506.2|6503.2|6502.2|176
1622793300000|2021-06-04 07:55:00|6504.7|6503.7|6506.7|6505.7|6507|6506|6504.2|6503.2|173
1622793600000|2021-06-04 08:00:00|6507|6506|6503.7|6502.7|6507.5|6506.5|6503.5|6502.5|154
1622793900000|2021-06-04 08:05:00|6503.5|6502.5|6504.7|6503.7|6506.2|6505.2|6503|6502|175
1622794200000|2021-06-04 08:10:00|6504.5|6503.5|6504.7|6503.7|6506|6505|6503.5|6502.5|135
1622794500000|2021-06-04 08:15:00|6505|6504|6505.5|6504.5|6509|6508|6504.5|6503.5|251
1622794800000|2021-06-04 08:20:00|6505.7|6504.7|6504.5|6503.5|6506.5|6505.5|6503.7|6502.7|115
1622795100000|2021-06-04 08:25:00|6504.2|6503.2|6503.2|6502.2|6505|6504|6501.5|6500.5|233
1622795400000|2021-06-04 08:30:00|6503|6502|6504|6503|6506|6505|6501.5|6500.5|244
1622795700000|2021-06-04 08:35:00|6504.2|6503.2|6503.5|6502.5|6505.2|6504.2|6502.7|6501.7|221
1622796000000|2021-06-04 08:40:00|6503.2|6502.2|6501|6500|6503.5|6502.5|6501|6500|167
1622796300000|2021-06-04 08:45:00|6501.2|6500.2|6501|6500|6504|6503|6500.5|6499.5|252
1622796600000|2021-06-04 08:50:00|6501.2|6500.2|6500.7|6499.7|6503.2|6502.2|6499.2|6498.2|164
1622796900000|2021-06-04 08:55:00|6500.5|6499.5|6500|6499|6500.7|6499.7|6498.5|6497.5|149
1622797200000|2021-06-04 09:00:00|6500.5|6499.5|6502.5|6501.5|6504|6503|6500.5|6499.5|205
1622797500000|2021-06-04 09:05:00|6503|6502|6501.5|6500.5|6503.2|6502.2|6499.5|6498.5|152
1622797800000|2021-06-04 09:10:00|6501.2|6500.2|6502.7|6501.7|6504|6503|6501|6500|232
1622798100000|2021-06-04 09:15:00|6502.5|6501.5|6498.5|6497.5|6502.7|6501.7|6498|6497|203
1622798400000|2021-06-04 09:20:00|6498.2|6497.2|6502.2|6501.2|6502.2|6501.2|6497.2|6496.2|149
1622798700000|2021-06-04 09:25:00|6502|6501|6502.5|6501.5|6503|6502|6499.7|6498.7|118
1622799000000|2021-06-04 09:30:00|6502|6501|6501.2|6500.2|6504|6503|6501|6500|156
1622799300000|2021-06-04 09:35:00|6501|6500|6502.5|6501.5|6503.5|6502.5|6499.5|6498.5|2121
1622799600000|2021-06-04 09:40:00|6502|6501|6499|6498|6503.5|6502.5|6498.7|6497.7|132
1622799900000|2021-06-04 09:45:00|6498.7|6497.7|6500.2|6499.2|6500.5|6499.5|6497.2|6496.2|250
1622800200000|2021-06-04 09:50:00|6500.5|6499.5|6502.7|6501.7|6504.5|6503.5|6500.5|6499.5|281
1622800500000|2021-06-04 09:55:00|6502.5|6501.5|6503.5|6502.5|6505.2|6504.2|6501.5|6500.5|306
1622800800000|2021-06-04 10:00:00|6503|6502|6504.7|6503.7|6505.5|6504.5|6502.2|6501.2|205
1622801100000|2021-06-04 10:05:00|6504.5|6503.5|6503.7|6502.7|6505|6504|6502.2|6501.2|169
1622801400000|2021-06-04 10:10:00|6503.5|6502.5|6506.7|6505.7|6507.7|6506.7|6502.5|6501.5|187
1622801700000|2021-06-04 10:15:00|6506.5|6505.5|6505.7|6504.7|6506.5|6505.5|6501|6500|110
1622802000000|2021-06-04 10:20:00|6506|6505|6507|6506|6509|6508|6505.7|6504.7|230
1622802300000|2021-06-04 10:25:00|6507.5|6506.5|6505.7|6504.7|6507.7|6506.7|6505|6504|139
1622802600000|2021-06-04 10:30:00|6505.5|6504.5|6501|6500|6505.5|6504.5|6498.2|6497.2|426
1622802900000|2021-06-04 10:35:00|6500.7|6499.7|6505.5|6504.5|6505.5|6504.5|6500.5|6499.5|83
1622803200000|2021-06-04 10:40:00|6506|6505|6507|6506|6507|6506|6504|6503|108
1622803500000|2021-06-04 10:45:00|6506.7|6505.7|6507.7|6506.7|6508.5|6507.5|6505.7|6504.7|61
1622803800000|2021-06-04 10:50:00|6508|6507|6509|6508|6509|6508|6507|6506|72
1622804100000|2021-06-04 10:55:00|6508.7|6507.7|6509|6508|6509.5|6508.5|6507|6506|119
1622804400000|2021-06-04 11:00:00|6509.2|6508.2|6510.7|6509.7|6512|6511|6508.5|6507.5|276
1622804700000|2021-06-04 11:05:00|6510.5|6509.5|6511.2|6510.2|6512.5|6511.5|6510|6509|88
1622805000000|2021-06-04 11:10:00|6511|6510|6510.7|6509.7|6512|6511|6509.2|6508.2|63
1622805300000|2021-06-04 11:15:00|6510.5|6509.5|6510|6509|6511.7|6510.7|6509.5|6508.5|106
1622805600000|2021-06-04 11:20:00|6509.7|6508.7|6510.5|6509.5|6512.5|6511.5|6509.5|6508.5|95
1622805900000|2021-06-04 11:25:00|6510.2|6509.2|6510|6509|6511.7|6510.7|6510|6509|66
1622806200000|2021-06-04 11:30:00|6509.7|6508.7|6509|6508|6511|6510|6508.2|6507.2|56
1622806500000|2021-06-04 11:35:00|6509.2|6508.2|6509.7|6508.7|6512|6511|6509|6508|92
1622806800000|2021-06-04 11:40:00|6509.9|6508.9|6509.7|6508.7|6510.9|6509.9|6509.2|6508.2|184
1622807100000|2021-06-04 11:45:00|6509.9|6508.9|6507.7|6506.7|6510.2|6509.2|6507.2|6506.2|71
1622807400000|2021-06-04 11:50:00|6507.4|6506.4|6508.7|6507.7|6508.7|6507.7|6507.4|6506.4|86
1622807700000|2021-06-04 11:55:00|6508.4|6507.4|6507.7|6506.7|6508.4|6507.4|6506.2|6505.2|114
1622808000000|2021-06-04 12:00:00|6507.4|6506.4|6508.4|6507.4|6509.7|6508.7|6506.7|6505.7|136
1622808300000|2021-06-04 12:05:00|6508.7|6507.7|6507.2|6506.2|6510.2|6509.2|6506.9|6505.9|128
1622808600000|2021-06-04 12:10:00|6506.9|6505.9|6506.4|6505.4|6507.2|6506.2|6504.9|6503.9|56
1622808900000|2021-06-04 12:15:00|6506.2|6505.2|6505.7|6504.7|6507.4|6506.4|6505.7|6504.7|98
1622809200000|2021-06-04 12:20:00|6505.9|6504.9|6504.2|6503.2|6505.9|6504.9|6502.7|6501.7|221
1622809500000|2021-06-04 12:25:00|6503.7|6502.7|6506.2|6505.2|6506.2|6505.2|6502.7|6501.7|111
1622809800000|2021-06-04 12:30:00|6505.9|6504.9|6514.2|6513.2|6516.7|6515.7|6503.7|6502.7|1367
1622810100000|2021-06-04 12:35:00|6514.4|6513.4|6510.2|6509.2|6514.7|6513.7|6509.2|6508.2|336
1622810400000|2021-06-04 12:40:00|6510.4|6509.4|6515.2|6514.2|6515.4|6514.4|6509.4|6508.4|251
1622810700000|2021-06-04 12:45:00|6515.4|6514.4|6513.2|6512.2|6516.2|6515.2|6511.2|6510.2|238
1622811000000|2021-06-04 12:50:00|6513.4|6512.4|6511.7|6510.7|6514.2|6513.2|6511.2|6510.2|164
1622811300000|2021-06-04 12:55:00|6511.9|6510.9|6512.2|6511.2|6514.2|6513.2|6511.2|6510.2|155
1622811600000|2021-06-04 13:00:00|6512.7|6511.7|6515.2|6514.2|6516.7|6515.7|6512.7|6511.7|190
1622811900000|2021-06-04 13:05:00|6515.7|6514.7|6514.4|6513.4|6515.7|6514.7|6513.7|6512.7|209
1622812200000|2021-06-04 13:10:00|6514.7|6513.7|6514.2|6513.2|6514.7|6513.7|6513.2|6512.2|172
1622812500000|2021-06-04 13:15:00|6514.7|6513.7|6512.2|6511.2|6514.7|6513.7|6511.9|6510.9|169
1622812800000|2021-06-04 13:20:00|6511.9|6510.9|6513.2|6512.2|6513.7|6512.7|6511.7|6510.7|143
1622813100000|2021-06-04 13:25:00|6513.4|6512.4|6514.2|6513.2|6514.2|6513.2|6511.7|6510.7|255
1622813400000|2021-06-04 13:30:00|6514.4|6513.4|6506.2|6505.2|6514.4|6513.4|6506.2|6505.2|1020
1622813700000|2021-06-04 13:35:00|6505.9|6504.9|6502.7|6501.7|6506.2|6505.2|6501.2|6500.2|584
1622814000000|2021-06-04 13:40:00|6502.4|6501.4|6504.2|6503.2|6505.7|6504.7|6500.7|6499.7|355
1622814300000|2021-06-04 13:45:00|6504.4|6503.4|6503.2|6502.2|6504.9|6503.9|6502.2|6501.2|455
1622814600000|2021-06-04 13:50:00|6503.7|6502.7|6502.2|6501.2|6504.2|6503.2|6501.7|6500.7|284
1622814900000|2021-06-04 13:55:00|6502.4|6501.4|6503.2|6502.2|6504.2|6503.2|6501.7|6500.7|409
1622815200000|2021-06-04 14:00:00|6503.7|6502.7|6505.2|6504.2|6505.7|6504.7|6502.2|6501.2|384
1622815500000|2021-06-04 14:05:00|6504.9|6503.9|6508.7|6507.7|6509.2|6508.2|6504.4|6503.4|374
1622815800000|2021-06-04 14:10:00|6508.8|6507.8|6510.3|6509.3|6511|6510|6507.8|6506.8|506
1622816100000|2021-06-04 14:15:00|6510.5|6509.5|6509.3|6508.3|6510.8|6509.8|6507.8|6506.8|339
1622816400000|2021-06-04 14:20:00|6509.5|6508.5|6511.5|6510.5|6511.8|6510.8|6509|6508|257
1622816700000|2021-06-04 14:25:00|6511.3|6510.3|6514.3|6513.3|6514.3|6513.3|6511.3|6510.3|384
1622817000000|2021-06-04 14:30:00|6513.8|6512.8|6513|6512|6514.3|6513.3|6511.8|6510.8|360
1622817300000|2021-06-04 14:35:00|6513.3|6512.3|6514.3|6513.3|6515.3|6514.3|6512.8|6511.8|221
1622817600000|2021-06-04 14:40:00|6514.5|6513.5|6515.3|6514.3|6518.8|6517.8|6514.5|6513.5|448
1622817900000|2021-06-04 14:45:00|6515.8|6514.8|6517.3|6516.3|6518|6517|6514.3|6513.3|285
1622818200000|2021-06-04 14:50:00|6517.5|6516.5|6516.3|6515.3|6518.5|6517.5|6515.8|6514.8|277
1622818500000|2021-06-04 14:55:00|6516.5|6515.5|6516.5|6515.5|6517.8|6516.8|6516.3|6515.3|240
1622818800000|2021-06-04 15:00:00|6516.8|6515.8|6515.8|6514.8|6517.8|6516.8|6514.5|6513.5|276
1622819100000|2021-06-04 15:05:00|6515.5|6514.5|6516.3|6515.3|6517.5|6516.5|6515.3|6514.3|315
1622819400000|2021-06-04 15:10:00|6516.5|6515.5|6516.5|6515.5|6517.8|6516.8|6516.3|6515.3|246
1622819700000|2021-06-04 15:15:00|6516.8|6515.8|6514.8|6513.8|6518|6517|6514.5|6513.5|280
1622820000000|2021-06-04 15:20:00|6515.3|6514.3|6517.8|6516.8|6518.3|6517.3|6515.3|6514.3|622
1622820300000|2021-06-04 15:25:00|6517.5|6516.5|6517|6516|6518.3|6517.3|6514.3|6513.3|1031
1622820600000|2021-06-04 15:30:00|6514.2|6513.2|6513.5|6511.5|6516.7|6514.7|6513.5|6511.5|1552
1622820900000|2021-06-04 15:35:00|6514.5|6512.5|6517.7|6515.7|6518.2|6516.2|6514.5|6512.5|1081
1622821200000|2021-06-04 15:40:00|6518|6516|6518.2|6516.2|6518.5|6516.5|6517|6515|328
1622821500000|2021-06-04 15:45:00|6518.5|6516.5|6515.7|6513.7|6518.5|6516.5|6514.7|6512.7|414
1622821800000|2021-06-04 15:50:00|6515.5|6513.5|6516.2|6514.2|6517.2|6515.2|6515.5|6513.5|112
1622822100000|2021-06-04 15:55:00|6516.5|6514.5|6516.2|6514.2|6516.5|6514.5|6515|6513|125
1622822400000|2021-06-04 16:00:00|6516.5|6514.5|6517|6515|6518|6516|6516.5|6514.5|98
1622822700000|2021-06-04 16:05:00|6516.7|6514.7|6517.5|6515.5|6517.5|6515.5|6515.5|6513.5|31
1622823000000|2021-06-04 16:10:00|6517.7|6515.7|6518.5|6516.5|6518.5|6516.5|6517|6515|79
1622823300000|2021-06-04 16:15:00|6519|6517|6518|6516|6519|6517|6517.7|6515.7|140
1622823600000|2021-06-04 16:20:00|6517.7|6515.7|6518.5|6516.5|6518.5|6516.5|6517.5|6515.5|100
1622823900000|2021-06-04 16:25:00|6518.7|6516.7|6518|6516|6519|6517|6518|6516|87
1622824200000|2021-06-04 16:30:00|6518.2|6516.2|6520|6518|6520.5|6518.5|6518|6516|134
1622824500000|2021-06-04 16:35:00|6520.2|6518.2|6520.5|6518.5|6520.5|6518.5|6520|6518|49
1622824800000|2021-06-04 16:40:00|6521|6519|6518.5|6516.5|6521|6519|6518.5|6516.5|137
1622825100000|2021-06-04 16:45:00|6518.7|6516.7|6519.5|6517.5|6519.5|6517.5|6517.5|6515.5|106
1622825400000|2021-06-04 16:50:00|6519.7|6517.7|6520|6518|6520.2|6518.2|6519|6517|20
1622825700000|2021-06-04 16:55:00|6520.2|6518.2|6520|6518|6520.5|6518.5|6519.5|6517.5|87
1622826000000|2021-06-04 17:00:00|6520.5|6518.5|6520|6518|6521.2|6519.2|6519.5|6517.5|68
1622826300000|2021-06-04 17:05:00|6520.2|6518.2|6521|6519|6521|6519|6519.5|6517.5|19
1622826600000|2021-06-04 17:10:00|6520.7|6518.7|6520.5|6518.5|6521.5|6519.5|6520.5|6518.5|36
1622826900000|2021-06-04 17:15:00|6520.7|6518.7|6521.5|6519.5|6522|6520|6520.7|6518.7|40
1622827200000|2021-06-04 17:20:00|6521.7|6519.7|6519|6517|6521.7|6519.7|6518.5|6516.5|50
1622827500000|2021-06-04 17:25:00|6518.7|6516.7|6520|6518|6521|6519|6518.7|6516.7|90
1622827800000|2021-06-04 17:30:00|6520.5|6518.5|6522|6520|6522|6520|6520.5|6518.5|18
1622828100000|2021-06-04 17:35:00|6521.7|6519.7|6522.2|6520.2|6522.5|6520.5|6521|6519|26
1622828400000|2021-06-04 17:40:00|6522.5|6520.5|6523.5|6521.5|6524|6522|6522.2|6520.2|80
1622828700000|2021-06-04 17:45:00|6524|6522|6523.5|6521.5|6524.2|6522.2|6523.2|6521.2|41
1622829000000|2021-06-04 17:50:00|6523.2|6521.2|6524|6522|6524|6522|6523|6521|4
1622829300000|2021-06-04 17:55:00|6524.5|6522.5|6523|6521|6525|6523|6523|6521|53
1622829600000|2021-06-04 18:00:00|6523.2|6521.2|6524|6522|6524.2|6522.2|6522.5|6520.5|46
1622829900000|2021-06-04 18:05:00|6524.2|6522.2|6525|6523|6525.5|6523.5|6524.2|6522.2|26
1622830200000|2021-06-04 18:10:00|6524.7|6522.7|6524.5|6522.5|6525.2|6523.2|6524|6522|7
1622830500000|2021-06-04 18:15:00|6524.7|6522.7|6524|6522|6525.2|6523.2|6523.2|6521.2|25
1622830800000|2021-06-04 18:20:00|6524.2|6522.2|6524.5|6522.5|6525|6523|6524|6522|21
1622831100000|2021-06-04 18:25:00|6524.7|6522.7|6525|6523|6525.5|6523.5|6524.7|6522.7|16
1622831400000|2021-06-04 18:30:00|6525.2|6523.2|6525.5|6523.5|6526.2|6524.2|6525|6523|20
1622831700000|2021-06-04 18:35:00|6525.2|6523.2|6526.5|6524.5|6526.5|6524.5|6525|6523|14
1622832000000|2021-06-04 18:40:00|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6526|6524|26
1622832300000|2021-06-04 18:45:00|6527|6525|6527|6525|6527|6525|6526.2|6524.2|101
1622832600000|2021-06-04 18:50:00|6526.7|6524.7|6526.5|6524.5|6527|6525|6526|6524|41
1622832900000|2021-06-04 18:55:00|6526.2|6524.2|6526.5|6524.5|6527|6525|6526|6524|27
1622833200000|2021-06-04 19:00:00|6526|6524|6526|6524|6527|6525|6525.7|6523.7|44
1622833500000|2021-06-04 19:05:00|6525.7|6523.7|6524.5|6522.5|6526|6524|6524.5|6522.5|26
1622833800000|2021-06-04 19:10:00|6524.7|6522.7|6526|6524|6526|6524|6524.7|6522.7|29
1622834100000|2021-06-04 19:15:00|6526.2|6524.2|6526.7|6524.7|6527|6525|6525.5|6523.5|56
1622834400000|2021-06-04 19:20:00|6526.5|6524.5|6526.5|6524.5|6527|6525|6526|6524|38
1622834700000|2021-06-04 19:25:00|6526.2|6524.2|6526.5|6524.5|6526.7|6524.7|6525.5|6523.5|42
1622835000000|2021-06-04 19:30:00|6526.2|6524.2|6526.5|6524.5|6526.5|6524.5|6525|6523|76
1622835300000|2021-06-04 19:35:00|6526.2|6524.2|6524.5|6522.5|6526.2|6524.2|6524.5|6522.5|89
1622835600000|2021-06-04 19:40:00|6524.7|6522.7|6525|6523|6525|6523|6523.5|6521.5|69
1622835900000|2021-06-04 19:45:00|6524.7|6522.7|6523.5|6521.5|6525|6523|6523.5|6521.5|45
1622836200000|2021-06-04 19:50:00|6523.7|6521.7|6522.5|6520.5|6524.5|6522.5|6522|6520|92
1622836500000|2021-06-04 19:55:00|6522.2|6520.2|6525.7|6523.7|6526.5|6524.5|6521.7|6519.7|97
1622836800000|2021-06-04 20:00:00|6525.9|6521.9|6523|6519|6525.9|6521.9|6522.2|6518.2|0
1622837100000|2021-06-04 20:05:00|6522.9|6518.9|6522.5|6518.5|6523.6|6519.6|6520.4|6516.4|0
1622837400000|2021-06-04 20:10:00|6522.4|6518.4|6521.7|6517.7|6522.9|6518.9|6521.1|6517.1|0
1622837700000|2021-06-04 20:15:00|6521.6|6517.6|6521.9|6517.9|6522.1|6518.1|6521.4|6517.4|0
1622838000000|2021-06-04 20:20:00|6522|6518|6522.4|6518.4|6522.5|6518.5|6522|6518|0
1622838300000|2021-06-04 20:25:00|6522.5|6518.5|6522.4|6518.4|6522.7|6518.7|6522.4|6518.4|0
1622838600000|2021-06-04 20:30:00|6522.2|6518.2|6523.5|6519.5|6523.8|6519.8|6522.2|6518.2|0
1622838900000|2021-06-04 20:35:00|6523.4|6519.4|6523|6519|6523.8|6519.8|6523|6519|0
1622839200000|2021-06-04 20:40:00|6523.1|6519.1|6523|6519|6523.5|6519.5|6523|6519|0
1622839500000|2021-06-04 20:45:00|6523.1|6519.1|6523.2|6519.2|6523.8|6519.8|6523|6519|0
1622839800000|2021-06-04 20:50:00|6522.8|6518.8|6523.5|6519.5|6523.6|6519.6|6522.8|6518.8|0
1622840100000|2021-06-04 20:55:00|6523.2|6519.2|6524.5|6520.5|6525.3|6521.3|6523.2|6519.2|0
1623016800000|2021-06-06 22:00:00|6529.2|6525.2|6525|6521|6529.2|6525.2|6524|6520|0
1623017100000|2021-06-06 22:05:00|6524.8|6520.8|6524.9|6520.9|6527.4|6523.4|6524.7|6520.7|0
1623017400000|2021-06-06 22:10:00|6525|6521|6526.3|6522.3|6526.3|6522.3|6525|6521|0
1623017700000|2021-06-06 22:15:00|6526.6|6522.6|6526.3|6522.3|6526.9|6522.9|6526|6522|0
1623018000000|2021-06-06 22:20:00|6526.4|6522.4|6528.2|6524.2|6528.8|6524.8|6526.1|6522.1|0
1623018300000|2021-06-06 22:25:00|6528|6524|6526.8|6522.8|6528|6524|6526.4|6522.4|0
1623018600000|2021-06-06 22:30:00|6526.7|6522.7|6526.4|6522.4|6526.8|6522.8|6526.1|6522.1|0
1623018900000|2021-06-06 22:35:00|6526.1|6522.1|6524.7|6520.7|6526.1|6522.1|6524.4|6520.4|0
1623019200000|2021-06-06 22:40:00|6525|6521|6524.7|6520.7|6525.3|6521.3|6524|6520|0
1623019500000|2021-06-06 22:45:00|6525|6521|6525.3|6521.3|6526.1|6522.1|6524.7|6520.7|0
1623019800000|2021-06-06 22:50:00|6525.5|6521.5|6525.8|6521.8|6526.1|6522.1|6525.3|6521.3|0
1623020100000|2021-06-06 22:55:00|6526.1|6522.1|6525.8|6521.8|6526.1|6522.1|6525.8|6521.8|0
1623020400000|2021-06-06 23:00:00|6525.9|6521.9|6525.4|6521.4|6526.1|6522.1|6524.6|6520.6|0
1623020700000|2021-06-06 23:05:00|6525.3|6521.3|6525.8|6521.8|6526|6522|6525.1|6521.1|0
1623021000000|2021-06-06 23:10:00|6525.9|6521.9|6524.7|6520.7|6527.1|6523.1|6524.4|6520.4|0
1623021300000|2021-06-06 23:15:00|6524.8|6520.8|6526.9|6523.9|6526.9|6523.9|6524.2|6520.7|0
1623021600000|2021-06-06 23:20:00|6526.8|6523.8|6526.3|6523.3|6527.4|6524.4|6526.3|6523.3|0
1623021900000|2021-06-06 23:25:00|6526.5|6523.5|6526.6|6523.6|6527.4|6524.4|6526.3|6523.3|0
1623022200000|2021-06-06 23:30:00|6526.7|6523.7|6526.6|6523.6|6526.9|6523.9|6526|6523|0
1623022500000|2021-06-06 23:35:00|6526.7|6523.7|6526.3|6523.3|6526.9|6523.9|6526.3|6523.3|0
1623022800000|2021-06-06 23:40:00|6526.6|6523.6|6526|6523|6526.9|6523.9|6526|6523|0
1623023100000|2021-06-06 23:45:00|6525.9|6522.9|6525.8|6522.8|6526|6523|6524.9|6521.9|0
1623023400000|2021-06-06 23:50:00|6525.7|6522.7|6526.4|6523.4|6527.4|6524.4|6525.6|6522.6|0
1623023700000|2021-06-06 23:55:00|6526.5|6523.5|6525.9|6522.9|6527.4|6524.4|6525.8|6522.8|0
1623024000000|2021-06-07 00:00:00|6525.8|6522.8|6520.7|6517.7|6526.6|6523.6|6518.3|6515.3|0
1623024300000|2021-06-07 00:05:00|6520.4|6517.4|6524.2|6521.2|6524.7|6521.7|6520.4|6517.4|0
1623024600000|2021-06-07 00:10:00|6524.1|6521.1|6521.4|6518.4|6524.2|6521.2|6521|6518|0
1623024900000|2021-06-07 00:15:00|6521.5|6518.5|6516|6513|6522|6519|6515.9|6512.9|0
1623025200000|2021-06-07 00:20:00|6515.9|6512.9|6514.5|6511.5|6516|6513|6512.9|6509.9|0
1623025500000|2021-06-07 00:25:00|6514.4|6511.4|6514.5|6511.5|6516|6513|6512.9|6509.9|0
1623025800000|2021-06-07 00:30:00|6514.8|6511.8|6517.5|6514.5|6517.5|6514.5|6514.4|6511.4|0
1623026100000|2021-06-07 00:35:00|6517.4|6514.4|6516|6513|6517.5|6514.5|6514.5|6511.5|0
1623026400000|2021-06-07 00:40:00|6515.9|6512.9|6514.7|6511.7|6516.2|6513.2|6514.5|6511.5|0
1623026700000|2021-06-07 00:45:00|6516.2|6513.2|6513.2|6510.2|6516.2|6513.2|6513.1|6510.1|0
1623027000000|2021-06-07 00:50:00|6513.1|6510.1|6513.1|6510.1|6513.2|6510.2|6511.7|6508.7|0
1623027300000|2021-06-07 00:55:00|6512.8|6509.8|6507.8|6504.8|6513.1|6510.1|6503.2|6500.2|0
1623027600000|2021-06-07 01:00:00|6507.7|6504.7|6506.3|6503.3|6507.8|6504.8|6504.8|6501.8|0
1623027900000|2021-06-07 01:05:00|6506.9|6503.9|6504.7|6501.7|6507.8|6504.8|6503.2|6500.2|0
1623028200000|2021-06-07 01:10:00|6504.8|6501.8|6505.5|6502.5|6506.3|6503.3|6504.7|6501.7|0
1623028500000|2021-06-07 01:15:00|6504.8|6501.8|6506.5|6503.5|6508|6505|6504.8|6501.8|0
1623028800000|2021-06-07 01:20:00|6506.6|6503.6|6509.5|6506.5|6509.6|6506.6|6506.5|6503.5|0
1623029100000|2021-06-07 01:25:00|6509.6|6506.6|6509.5|6506.5|6509.6|6506.6|6508.1|6505.1|0
1623029400000|2021-06-07 01:30:00|6509.4|6506.4|6505|6502|6509.5|6506.5|6503.6|6500.6|0
1623029700000|2021-06-07 01:35:00|6503.6|6500.6|6503.5|6500.5|6505|6502|6502.1|6499.1|0
1623030000000|2021-06-07 01:40:00|6503.4|6500.4|6503.4|6500.4|6503.5|6500.5|6501.9|6498.9|0
1623030300000|2021-06-07 01:45:00|6502.9|6499.9|6503.5|6500.5|6503.5|6500.5|6501.8|6498.8|0
1623030600000|2021-06-07 01:50:00|6504.1|6501.1|6503.5|6500.5|6505|6502|6502|6499|0
1623030900000|2021-06-07 01:55:00|6503.2|6500.2|6502|6499|6503.5|6500.5|6500.5|6497.5|0
1623031200000|2021-06-07 02:00:00|6501.4|6498.4|6500.5|6497.5|6502|6499|6500.5|6497.5|0
1623031500000|2021-06-07 02:05:00|6500.4|6497.4|6502|6499|6502|6499|6500.4|6497.4|0
1623031800000|2021-06-07 02:10:00|6502.1|6499.1|6503.6|6500.6|6503.6|6500.6|6502|6499|0
1623032100000|2021-06-07 02:15:00|6503.5|6500.5|6503.5|6500.5|6503.6|6500.6|6502.1|6499.1|0
1623032400000|2021-06-07 02:20:00|6503.6|6500.6|6503.6|6500.6|6503.6|6500.6|6503.5|6500.5|0
1623032700000|2021-06-07 02:25:00|6503.5|6500.5|6503.9|6500.9|6505.2|6502.2|6503.5|6500.5|0
1623033000000|2021-06-07 02:30:00|6503.8|6500.8|6502.5|6499.5|6504|6501|6501|6498|0
1623033300000|2021-06-07 02:35:00|6503|6500|6505.4|6502.4|6505.5|6502.5|6502.5|6499.5|0
1623033600000|2021-06-07 02:40:00|6505.5|6502.5|6506.9|6503.9|6506.9|6503.9|6505.4|6502.4|0
1623033900000|2021-06-07 02:45:00|6505.4|6502.4|6503.8|6500.8|6506.8|6503.8|6503.8|6500.8|0
1623034200000|2021-06-07 02:50:00|6503.7|6500.7|6502.3|6499.3|6503.8|6500.8|6502.2|6499.2|0
1623034500000|2021-06-07 02:55:00|6502.2|6499.2|6503.9|6500.9|6503.9|6500.9|6502.2|6499.2|0
1623034800000|2021-06-07 03:00:00|6503.7|6500.7|6504.1|6501.1|6504.2|6501.2|6502.5|6499.5|0
1623035100000|2021-06-07 03:05:00|6504.6|6501.6|6504.1|6501.1|6505.6|6502.6|6502.6|6499.6|0
1623035400000|2021-06-07 03:10:00|6504|6501|6504.1|6501.1|6504.1|6501.1|6504|6501|0
1623035700000|2021-06-07 03:15:00|6504.2|6501.2|6505.8|6502.8|6508|6505|6504.2|6501.2|0
1623036000000|2021-06-07 03:20:00|6506.4|6503.4|6504.2|6501.2|6507.3|6504.3|6504.2|6501.2|0
1623036300000|2021-06-07 03:25:00|6504.1|6501.1|6505.7|6502.7|6505.7|6502.7|6504.1|6501.1|0
1623036600000|2021-06-07 03:30:00|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6504.2|6501.2|0
1623036900000|2021-06-07 03:35:00|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6504.2|6501.2|0
1623037200000|2021-06-07 03:40:00|6505.6|6502.6|6505.6|6502.6|6505.7|6502.7|6505.6|6502.6|0
1623037500000|2021-06-07 03:45:00|6505.7|6502.7|6505.7|6502.7|6505.7|6502.7|6504.2|6501.2|0
1623037800000|2021-06-07 03:50:00|6505.6|6502.6|6505.7|6502.7|6505.7|6502.7|6504.2|6501.2|0
1623038100000|2021-06-07 03:55:00|6505.6|6502.6|6505.6|6502.6|6505.7|6502.7|6505.6|6502.6|0
1623038400000|2021-06-07 04:00:00|6504.2|6501.2|6504.1|6501.1|6504.2|6501.2|6504|6501|0
1623038700000|2021-06-07 04:05:00|6504|6501|6504.1|6501.1|6504.1|6501.1|6504|6501|0
1623039000000|2021-06-07 04:10:00|6504.6|6501.6|6505.5|6502.5|6505.5|6502.5|6504.6|6501.6|0
1623039300000|2021-06-07 04:15:00|6505.6|6502.6|6507.1|6504.1|6507.1|6504.1|6505.6|6502.6|0
1623039600000|2021-06-07 04:20:00|6507.2|6504.2|6507.3|6504.3|6508.8|6505.8|6506.4|6503.4|0
1623039900000|2021-06-07 04:25:00|6507.2|6504.2|6507.2|6504.2|6507.2|6504.2|6507.2|6504.2|0
1623040200000|2021-06-07 04:30:00|6506.9|6503.9|6507.2|6504.2|6507.2|6504.2|6505.7|6502.7|0
1623040500000|2021-06-07 04:35:00|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|6507.3|6504.3|0
1623041100000|2021-06-07 04:45:00|6507.4|6504.4|6507.3|6504.3|6507.4|6504.4|6507.3|6504.3|0
1623041400000|2021-06-07 04:50:00|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|6505.9|6502.9|0
1623041700000|2021-06-07 04:55:00|6507.3|6504.3|6505.8|6502.8|6507.3|6504.3|6505.8|6502.8|0
1623042000000|2021-06-07 05:00:00|6505.9|6502.9|6506|6503|6507.4|6504.4|6505.9|6502.9|0
1623042300000|2021-06-07 05:05:00|6505.9|6502.9|6506|6503|6506|6503|6504.4|6501.4|0
1623042600000|2021-06-07 05:10:00|6505.7|6502.7|6503.2|6500.2|6506|6503|6503.2|6500.2|0
1623042900000|2021-06-07 05:15:00|6503.8|6500.8|6504.8|6501.8|6504.8|6501.8|6503.8|6500.8|0
1623043200000|2021-06-07 05:20:00|6504.9|6501.9|6504.9|6501.9|6504.9|6501.9|6504.8|6501.8|0
1623043500000|2021-06-07 05:25:00|6504.8|6501.8|6505|6502|6505.1|6502.1|6504.8|6501.8|0
1623043800000|2021-06-07 05:30:00|6504.9|6501.9|6506.4|6503.4|6507.9|6504.9|6504.9|6501.9|0
1623044100000|2021-06-07 05:35:00|6506.3|6503.3|6506.4|6503.4|6506.4|6503.4|6504.8|6501.8|0
1623044400000|2021-06-07 05:40:00|6506.3|6503.3|6506.3|6503.3|6506.4|6503.4|6504.8|6501.8|0
1623044700000|2021-06-07 05:45:00|6506.2|6503.2|6504.6|6501.6|6506.2|6503.2|6504.6|6501.6|0
1623045000000|2021-06-07 05:50:00|6504|6501|6504.6|6501.6|6504.7|6501.7|6503.1|6500.1|0
1623045300000|2021-06-07 05:55:00|6504.3|6501.3|6504.6|6501.6|6504.7|6501.7|6503.2|6500.2|0
1623045600000|2021-06-07 06:00:00|6504.7|6501.7|6509.5|6507.5|6511.2|6509.2|6504.7|6501.1|264
1623045900000|2021-06-07 06:05:00|6509.2|6507.2|6508.7|6506.7|6510.5|6508.5|6506.7|6504.7|214
1623046200000|2021-06-07 06:10:00|6508.5|6506.5|6511.2|6509.2|6511.7|6509.7|6508|6506|112
1623046500000|2021-06-07 06:15:00|6511|6509|6505.5|6503.5|6512.5|6510.5|6505.5|6503.5|323
1623046800000|2021-06-07 06:20:00|6505.7|6503.7|6510|6508|6510|6508|6505.7|6503.7|73
1623047100000|2021-06-07 06:25:00|6509.5|6507.5|6509.5|6507.5|6510|6508|6507.7|6505.7|64
1623047400000|2021-06-07 06:30:00|6509.2|6507.2|6509.2|6507.2|6510|6508|6508.5|6506.5|54
1623047700000|2021-06-07 06:35:00|6509.5|6507.5|6507|6505|6509.5|6507.5|6507|6505|77
1623048000000|2021-06-07 06:40:00|6507.2|6505.2|6506|6504|6507.2|6505.2|6505|6503|88
1623048300000|2021-06-07 06:45:00|6505.5|6503.5|6506|6504|6506.5|6504.5|6504.7|6502.7|67
1623048600000|2021-06-07 06:50:00|6505.7|6503.7|6508.7|6506.7|6510.7|6508.7|6505.5|6503.5|72
1623048900000|2021-06-07 06:55:00|6509|6507|6513.2|6511.2|6513.5|6511.5|6509|6507|159
1623049200000|2021-06-07 07:00:00|6512.7|6511.7|6504.5|6503.5|6514.5|6513.5|6504|6503|1179
1623049500000|2021-06-07 07:05:00|6504|6503|6497.7|6496.7|6505.5|6504.5|6495.2|6494.2|868
1623049800000|2021-06-07 07:10:00|6497.5|6496.5|6486.5|6485.5|6497.7|6496.7|6485.5|6484.5|978
1623050100000|2021-06-07 07:15:00|6486.2|6485.2|6492.2|6491.2|6493.5|6492.5|6485|6484|822
1623050400000|2021-06-07 07:20:00|6492|6491|6499.5|6498.5|6500.7|6499.7|6491|6490|810
1623050700000|2021-06-07 07:25:00|6499.2|6498.2|6508.5|6507.5|6510.2|6509.2|6496.7|6495.7|986
1623051000000|2021-06-07 07:30:00|6508.2|6507.2|6509.5|6508.5|6510.5|6509.5|6506|6505|657
1623051300000|2021-06-07 07:35:00|6509.2|6508.2|6511|6510|6511.5|6510.5|6506.5|6505.5|489
1623051600000|2021-06-07 07:40:00|6510.9|6509.9|6514.4|6513.4|6514.9|6513.9|6508.9|6507.9|887
1623051900000|2021-06-07 07:45:00|6514.6|6513.6|6514.1|6513.1|6516.9|6515.9|6511.4|6510.4|434
1623052200000|2021-06-07 07:50:00|6513.9|6512.9|6512.1|6511.1|6515.4|6514.4|6509.1|6508.1|346
1623052500000|2021-06-07 07:55:00|6511.9|6510.9|6509.4|6508.4|6512.4|6511.4|6508.9|6507.9|148
1623052800000|2021-06-07 08:00:00|6508.9|6507.9|6507.1|6506.1|6509.6|6508.6|6505.9|6504.9|203
1623053100000|2021-06-07 08:05:00|6506.9|6505.9|6512.9|6511.9|6513.4|6512.4|6504.4|6503.4|225
1623053400000|2021-06-07 08:10:00|6512.6|6511.6|6513.6|6512.6|6515.9|6514.9|6511.9|6510.9|147
1623053700000|2021-06-07 08:15:00|6513.9|6512.9|6512.1|6511.1|6514.4|6513.4|6510.9|6509.9|117
1623054000000|2021-06-07 08:20:00|6512.4|6511.4|6511.1|6510.1|6512.6|6511.6|6508.4|6507.4|152
1623054300000|2021-06-07 08:25:00|6510.9|6509.9|6513.9|6512.9|6514.4|6513.4|6509.9|6508.9|100
1623054600000|2021-06-07 08:30:00|6513.6|6512.6|6514.4|6513.4|6515.4|6514.4|6512.4|6511.4|173
1623054900000|2021-06-07 08:35:00|6514.6|6513.6|6512.1|6511.1|6514.9|6513.9|6510.1|6509.1|327
1623055200000|2021-06-07 08:40:00|6511.9|6510.9|6512.9|6511.9|6514.1|6513.1|6511.1|6510.1|60
1623055500000|2021-06-07 08:45:00|6512.6|6511.6|6515.9|6514.9|6515.9|6514.9|6510.1|6509.1|646
1623055800000|2021-06-07 08:50:00|6515.6|6514.6|6515.9|6514.9|6516.4|6515.4|6514.6|6513.6|110
1623056100000|2021-06-07 08:55:00|6515.6|6514.6|6517.6|6516.6|6517.9|6516.9|6515.1|6514.1|168
1623056400000|2021-06-07 09:00:00|6517.4|6516.4|6518.6|6517.6|6519.4|6518.4|6516.4|6515.4|154
1623056700000|2021-06-07 09:05:00|6518.9|6517.9|6511.4|6510.4|6518.9|6517.9|6510.1|6509.1|759
1623057000000|2021-06-07 09:10:00|6511.6|6510.6|6512.4|6511.4|6513.4|6512.4|6508.4|6507.4|229
1623057300000|2021-06-07 09:15:00|6512.6|6511.6|6511.4|6510.4|6513.4|6512.4|6510.1|6509.1|155
1623057600000|2021-06-07 09:20:00|6511.9|6510.9|6513.4|6512.4|6514.4|6513.4|6511.1|6510.1|130
1623057900000|2021-06-07 09:25:00|6513.1|6512.1|6511.4|6510.4|6514.6|6513.6|6511.4|6510.4|153
1623058200000|2021-06-07 09:30:00|6511.1|6510.1|6516.4|6515.4|6516.9|6515.9|6510.9|6509.9|201
1623058500000|2021-06-07 09:35:00|6516.1|6515.1|6516.6|6515.6|6517.4|6516.4|6514.9|6513.9|137
1623058800000|2021-06-07 09:40:00|6516.9|6515.9|6515.1|6514.1|6517.1|6516.1|6514.6|6513.6|156
1623059100000|2021-06-07 09:45:00|6514.9|6513.9|6514.9|6513.9|6515.4|6514.4|6510.6|6509.6|284
1623059400000|2021-06-07 09:50:00|6515.1|6514.1|6515.6|6514.6|6516.1|6515.1|6513.9|6512.9|181
1623059700000|2021-06-07 09:55:00|6515.9|6514.9|6514.4|6513.4|6517.9|6516.9|6513.1|6512.1|123
1623060000000|2021-06-07 10:00:00|6514.1|6513.1|6518.9|6517.9|6519.4|6518.4|6513.4|6512.4|216
1623060300000|2021-06-07 10:05:00|6519.1|6518.1|6522.9|6521.9|6522.9|6521.9|6518.4|6517.4|540
1623060600000|2021-06-07 10:10:00|6523.4|6522.4|6522.4|6521.4|6523.4|6522.4|6521.1|6520.1|280
1623060900000|2021-06-07 10:15:00|6521.9|6520.9|6521.9|6520.9|6522.4|6521.4|6520.4|6519.4|134
1623061200000|2021-06-07 10:20:00|6521.6|6520.6|6524.9|6523.9|6525.4|6524.4|6521.6|6520.6|247
1623061500000|2021-06-07 10:25:00|6525.1|6524.1|6528.6|6527.6|6528.9|6527.9|6524.1|6523.1|346
1623061800000|2021-06-07 10:30:00|6528.9|6527.9|6529.4|6528.4|6529.9|6528.9|6527.9|6526.9|367
1623062100000|2021-06-07 10:35:00|6529.6|6528.6|6533.9|6532.9|6534.4|6533.4|6528.1|6527.1|309
1623062400000|2021-06-07 10:40:00|6533.4|6532.4|6534.9|6533.9|6537.1|6536.1|6533.4|6532.4|351
1623062700000|2021-06-07 10:45:00|6535.4|6534.4|6535.9|6534.9|6536.1|6535.1|6533.1|6532.1|301
1623063000000|2021-06-07 10:50:00|6535.6|6534.6|6534.9|6533.9|6536.9|6535.9|6533.6|6532.6|174
1623063300000|2021-06-07 10:55:00|6535.1|6534.1|6535.4|6534.4|6537.4|6536.4|6533.9|6532.9|153
1623063600000|2021-06-07 11:00:00|6535.1|6534.1|6538.4|6537.4|6539.6|6538.6|6534.9|6533.9|231
1623063900000|2021-06-07 11:05:00|6538.6|6537.6|6536.6|6535.6|6539.4|6538.4|6536.4|6535.4|247
1623064200000|2021-06-07 11:10:00|6536.4|6535.4|6536.9|6535.9|6537.1|6536.1|6535.1|6534.1|110
1623064500000|2021-06-07 11:15:00|6537.1|6536.1|6538.6|6537.6|6538.9|6537.9|6536.9|6535.9|212
1623064800000|2021-06-07 11:20:00|6538.4|6537.4|6538.4|6537.4|6539.9|6538.9|6537.4|6536.4|192
1623065100000|2021-06-07 11:25:00|6538.6|6537.6|6536.9|6535.9|6538.9|6537.9|6536.4|6535.4|122
1623065400000|2021-06-07 11:30:00|6537.1|6536.1|6532.9|6531.9|6537.4|6536.4|6532.1|6531.1|273
1623065700000|2021-06-07 11:35:00|6533.4|6532.4|6533.4|6532.4|6533.9|6532.9|6530.9|6529.9|180
1623066000000|2021-06-07 11:40:00|6533.8|6532.8|6537.3|6536.3|6538.3|6537.3|6533.8|6532.8|317
1623066300000|2021-06-07 11:45:00|6537.5|6536.5|6537.3|6536.3|6538.5|6537.5|6536.5|6535.5|194
1623066600000|2021-06-07 11:50:00|6537.5|6536.5|6538.8|6537.8|6540.8|6539.8|6537.5|6536.5|234
1623066900000|2021-06-07 11:55:00|6539|6538|6539.8|6538.8|6539.8|6538.8|6537.8|6536.8|123
1623067200000|2021-06-07 12:00:00|6540.3|6539.3|6539.5|6538.5|6540.8|6539.8|6538.5|6537.5|162
1623067500000|2021-06-07 12:05:00|6539.3|6538.3|6538.8|6537.8|6539.5|6538.5|6537.3|6536.3|97
1623067800000|2021-06-07 12:10:00|6538.5|6537.5|6537.3|6536.3|6538.8|6537.8|6535.8|6534.8|139
1623068100000|2021-06-07 12:15:00|6537.5|6536.5|6538|6537|6538.5|6537.5|6536.8|6535.8|123
1623068400000|2021-06-07 12:20:00|6537.8|6536.8|6535.3|6534.3|6538|6537|6535.3|6534.3|145
1623068700000|2021-06-07 12:25:00|6535|6534|6536.3|6535.3|6537.8|6536.8|6534.8|6533.8|136
1623069000000|2021-06-07 12:30:00|6536|6535|6540.3|6539.3|6540.3|6539.3|6536|6535|176
1623069300000|2021-06-07 12:35:00|6540|6539|6541.3|6540.3|6541.3|6540.3|6539.3|6538.3|119
1623069600000|2021-06-07 12:40:00|6541|6540|6542|6541|6542.3|6541.3|6540.3|6539.3|163
1623069900000|2021-06-07 12:45:00|6541.8|6540.8|6543.3|6542.3|6543.3|6542.3|6540.8|6539.8|154
1623070200000|2021-06-07 12:50:00|6543.5|6542.5|6541|6540|6544|6543|6540.8|6539.8|4207
1623070500000|2021-06-07 12:55:00|6541.3|6540.3|6543.8|6542.8|6543.8|6542.8|6540.5|6539.5|410
1623070800000|2021-06-07 13:00:00|6544|6543|6544.3|6543.3|6545.3|6544.3|6543.3|6542.3|206
1623071100000|2021-06-07 13:05:00|6543.8|6542.8|6545.8|6544.8|6546.5|6545.5|6543.8|6542.8|294
1623071400000|2021-06-07 13:10:00|6546|6545|6540|6539|6546|6545|6540|6539|438
1623071700000|2021-06-07 13:15:00|6540.3|6539.3|6542.3|6541.3|6542.3|6541.3|6540|6539|148
1623072000000|2021-06-07 13:20:00|6542.5|6541.5|6544.8|6543.8|6544.8|6543.8|6541.8|6540.8|200
1623072300000|2021-06-07 13:25:00|6544.5|6543.5|6544.5|6543.5|6546.3|6545.3|6544|6543|218
1623072600000|2021-06-07 13:30:00|6544.8|6543.8|6548.8|6547.8|6549.5|6548.5|6543|6542|960
1623072900000|2021-06-07 13:35:00|6548.5|6547.5|6551.8|6550.8|6551.8|6550.8|6545.3|6544.3|612
1623073200000|2021-06-07 13:40:00|6552|6551|6555.8|6554.8|6557.3|6556.3|6551.8|6550.8|590
1623073500000|2021-06-07 13:45:00|6555.5|6554.5|6558.3|6557.3|6558.3|6557.3|6553.8|6552.8|710
1623073800000|2021-06-07 13:50:00|6558|6557|6557.3|6556.3|6560|6559|6554.3|6553.3|802
1623074100000|2021-06-07 13:55:00|6557|6556|6560.8|6559.8|6561.8|6560.8|6556.8|6555.8|381
1623074400000|2021-06-07 14:00:00|6561|6560|6557.8|6556.8|6561.3|6560.3|6556.3|6555.3|527
1623074700000|2021-06-07 14:05:00|6557.5|6556.5|6557.3|6556.3|6559.8|6558.8|6555.5|6554.5|603
1623075000000|2021-06-07 14:10:00|6557|6556|6554.2|6553.2|6558.2|6557.2|6554|6553|326
1623075300000|2021-06-07 14:15:00|6554.5|6553.5|6555|6554|6557.5|6556.5|6554|6553|367
1623075600000|2021-06-07 14:20:00|6554.7|6553.7|6554.5|6553.5|6556.7|6555.7|6553.5|6552.5|532
1623075900000|2021-06-07 14:25:00|6554.7|6553.7|6552.5|6551.5|6556|6555|6552.5|6551.5|429
1623076200000|2021-06-07 14:30:00|6552.7|6551.7|6552|6551|6553.5|6552.5|6550.5|6549.5|305
1623076500000|2021-06-07 14:35:00|6552.2|6551.2|6555.5|6554.5|6556|6555|6552|6551|294
1623076800000|2021-06-07 14:40:00|6555.7|6554.7|6554.2|6553.2|6556|6555|6552.7|6551.7|194
1623077100000|2021-06-07 14:45:00|6554|6553|6551.5|6550.5|6554.7|6553.7|6550.5|6549.5|650
1623077400000|2021-06-07 14:50:00|6551.2|6550.2|6550.5|6549.5|6553.2|6552.2|6550.2|6549.2|548
1623077700000|2021-06-07 14:55:00|6550.7|6549.7|6554|6553|6555|6554|6550.5|6549.5|2467
1623078000000|2021-06-07 15:00:00|6553.7|6552.7|6553.2|6552.2|6555|6554|6551.5|6550.5|237
1623078300000|2021-06-07 15:05:00|6553|6552|6548.2|6547.2|6555|6554|6548|6547|859
1623078600000|2021-06-07 15:10:00|6548.5|6547.5|6552.5|6551.5|6552.7|6551.7|6547.5|6546.5|304
1623078900000|2021-06-07 15:15:00|6553|6552|6556|6555|6556.5|6555.5|6552.5|6551.5|432
1623079200000|2021-06-07 15:20:00|6555.7|6554.7|6551.5|6550.5|6556|6555|6551|6550|666
1623079500000|2021-06-07 15:25:00|6551.2|6550.2|6549.5|6548.5|6551.5|6550.5|6549|6548|1009
1623079800000|2021-06-07 15:30:00|6550|6548|6546|6544|6551.5|6549.5|6546|6544|3357
1623080100000|2021-06-07 15:35:00|6545.7|6543.7|6545|6543|6547.2|6545.2|6544.5|6542.5|978
1623080400000|2021-06-07 15:40:00|6544.5|6542.5|6541.5|6539.5|6544.5|6542.5|6541|6539|413
1623080700000|2021-06-07 15:45:00|6541.7|6539.7|6539.5|6537.5|6542|6540|6539.5|6537.5|221
1623081000000|2021-06-07 15:50:00|6539.7|6537.7|6540.7|6538.7|6541|6539|6538|6536|434
1623081300000|2021-06-07 15:55:00|6541|6539|6543.2|6541.2|6543.5|6541.5|6540.7|6538.7|169
1623081600000|2021-06-07 16:00:00|6543.5|6541.5|6544.5|6542.5|6544.7|6542.7|6543|6541|77
1623081900000|2021-06-07 16:05:00|6544.7|6542.7|6545|6543|6546|6544|6544.2|6542.2|125
1623082200000|2021-06-07 16:10:00|6545.2|6543.2|6546|6544|6546.5|6544.5|6545.2|6543.2|75
1623082500000|2021-06-07 16:15:00|6546.5|6544.5|6545|6543|6546.5|6544.5|6545|6543|82
1623082800000|2021-06-07 16:20:00|6544.7|6542.7|6544|6542|6545.5|6543.5|6544|6542|121
1623083100000|2021-06-07 16:25:00|6544.2|6542.2|6544.5|6542.5|6545|6543|6543.5|6541.5|63
1623083400000|2021-06-07 16:30:00|6545|6543|6545.5|6543.5|6545.5|6543.5|6544|6542|37
1623083700000|2021-06-07 16:35:00|6545|6543|6547.7|6545.7|6547.7|6545.7|6545|6543|48
1623084000000|2021-06-07 16:40:00|6548|6546|6550|6548|6550.5|6548.5|6547.7|6545.7|116
1623084300000|2021-06-07 16:45:00|6549.7|6547.7|6549.5|6547.5|6550.5|6548.5|6549|6547|38
1623084600000|2021-06-07 16:50:00|6549.2|6547.2|6550.7|6548.7|6551.2|6549.2|6549.2|6547.2|65
1623084900000|2021-06-07 16:55:00|6551|6549|6551.5|6549.5|6552.5|6550.5|6550.7|6548.7|192
1623085200000|2021-06-07 17:00:00|6551.2|6549.2|6552|6550|6552.5|6550.5|6551|6549|34
1623085500000|2021-06-07 17:05:00|6551.7|6549.7|6550.5|6548.5|6552|6550|6549.7|6547.7|45
1623085800000|2021-06-07 17:10:00|6550.2|6548.2|6550.5|6548.5|6550.7|6548.7|6549|6547|54
1623086100000|2021-06-07 17:15:00|6550.7|6548.7|6550.7|6548.7|6551.5|6549.5|6549.5|6547.5|59
1623086400000|2021-06-07 17:20:00|6550.5|6548.5|6550.2|6548.2|6551.5|6549.5|6550.2|6548.2|47
1623086700000|2021-06-07 17:25:00|6550.5|6548.5|6549.5|6547.5|6551|6549|6549|6547|78
1623087000000|2021-06-07 17:30:00|6549.7|6547.7|6551.2|6549.2|6551.5|6549.5|6549.2|6547.2|56
1623087300000|2021-06-07 17:35:00|6551.5|6549.5|6549|6547|6551.5|6549.5|6549|6547|145
1623087600000|2021-06-07 17:40:00|6549.2|6547.2|6547.5|6545.5|6549.2|6547.2|6547|6545|23
1623087900000|2021-06-07 17:45:00|6547|6545|6546.5|6544.5|6547.5|6545.5|6545|6543|36
1623088200000|2021-06-07 17:50:00|6546.7|6544.7|6547.5|6545.5|6547.7|6545.7|6546.2|6544.2|40
1623088500000|2021-06-07 17:55:00|6547.2|6545.2|6545.5|6543.5|6547.5|6545.5|6545.5|6543.5|30
1623088800000|2021-06-07 18:00:00|6545.7|6543.7|6545.2|6543.2|6546|6544|6544.5|6542.5|70
1623089100000|2021-06-07 18:05:00|6545|6543|6547.2|6545.2|6548|6546|6544.7|6542.7|60
1623089400000|2021-06-07 18:10:00|6547.5|6545.5|6548.2|6546.2|6548.5|6546.5|6547|6545|105
1623089700000|2021-06-07 18:15:00|6548|6546|6546.5|6544.5|6548.5|6546.5|6546.2|6544.2|31
1623090000000|2021-06-07 18:20:00|6546.7|6544.7|6545.5|6543.5|6547.5|6545.5|6545.2|6543.2|16
1623090300000|2021-06-07 18:25:00|6545|6543|6547|6545|6547|6545|6545|6543|9
1623090600000|2021-06-07 18:30:00|6546.7|6544.7|6546.7|6544.7|6547.5|6545.5|6546|6544|26
1623090900000|2021-06-07 18:35:00|6546.5|6544.5|6547.7|6545.7|6547.7|6545.7|6546.5|6544.5|26
1623091200000|2021-06-07 18:40:00|6548|6546|6548.5|6546.5|6548.5|6546.5|6547.2|6545.2|40
1623091500000|2021-06-07 18:45:00|6548.7|6546.7|6549.5|6547.5|6549.5|6547.5|6548|6546|67
1623091800000|2021-06-07 18:50:00|6549.7|6547.7|6550|6548|6550|6548|6549|6547|22
1623092100000|2021-06-07 18:55:00|6549.7|6547.7|6551.5|6549.5|6553|6551|6549.5|6547.5|367
1623092400000|2021-06-07 19:00:00|6551.7|6549.7|6554.2|6552.2|6554.5|6552.5|6551.5|6549.5|112
1623092700000|2021-06-07 19:05:00|6554.5|6552.5|6555.7|6553.7|6556|6554|6554.2|6552.2|57
1623093000000|2021-06-07 19:10:00|6555.5|6553.5|6556.2|6554.2|6556.5|6554.5|6555|6553|26
1623093300000|2021-06-07 19:15:00|6556.5|6554.5|6556|6554|6556.5|6554.5|6555.7|6553.7|45
1623093600000|2021-06-07 19:20:00|6556.2|6554.2|6556.5|6554.5|6557|6555|6556|6554|32
1623093900000|2021-06-07 19:25:00|6556.7|6554.7|6553.7|6551.7|6557|6555|6553.5|6551.5|291
1623094200000|2021-06-07 19:30:00|6554|6552|6552.5|6550.5|6554.5|6552.5|6552.5|6550.5|34
1623094500000|2021-06-07 19:35:00|6553|6551|6551|6549|6553.5|6551.5|6550.7|6548.7|45
1623094800000|2021-06-07 19:40:00|6550.7|6548.7|6550.7|6548.7|6551.5|6549.5|6550.2|6548.2|46
1623095100000|2021-06-07 19:45:00|6550.2|6548.2|6549.7|6547.7|6551.2|6549.2|6549.2|6547.2|27
1623095400000|2021-06-07 19:50:00|6550|6548|6551|6549|6551|6549|6549.7|6547.7|78
1623095700000|2021-06-07 19:55:00|6550.7|6548.7|6553.5|6551.5|6555.5|6553.5|6549.5|6547.5|128
1623096000000|2021-06-07 20:00:00|6554.9|6550.9|6555.2|6551.2|6556|6552|6554.6|6550.6|0
1623096300000|2021-06-07 20:05:00|6555.1|6551.1|6556.1|6552.1|6556.5|6552.5|6554.7|6550.7|0
1623096600000|2021-06-07 20:10:00|6555.8|6551.8|6555.4|6551.4|6555.8|6551.8|6554.9|6550.9|0
1623096900000|2021-06-07 20:15:00|6555.3|6551.3|6557|6553|6557|6553|6555|6551|0
1623097200000|2021-06-07 20:20:00|6557.1|6553.1|6561.9|6557.9|6562.5|6558.5|6557.1|6553.1|0
1623097500000|2021-06-07 20:25:00|6562.1|6558.1|6563.7|6559.7|6563.8|6559.8|6561.6|6557.6|0
1623097800000|2021-06-07 20:30:00|6563.6|6559.6|6570.2|6566.2|6571.2|6567.2|6562|6558|0
1623098100000|2021-06-07 20:35:00|6570.5|6566.5|6569|6565|6570.5|6566.5|6568.7|6564.7|0
1623098400000|2021-06-07 20:40:00|6568.7|6564.7|6568.9|6564.9|6569.7|6565.7|6568.7|6564.7|0
1623098700000|2021-06-07 20:45:00|6569|6565|6568.4|6564.4|6569.7|6565.7|6568.4|6564.4|0
1623099000000|2021-06-07 20:50:00|6568.5|6564.5|6567.9|6563.9|6569.2|6565.2|6567.9|6563.9|0
1623099300000|2021-06-07 20:55:00|6568|6564|6569|6565|6569.4|6565.4|6567.7|6563.7|0
1623099600000|2021-06-07 21:00:00|6568.6|6564.6|6568.7|6564.7|6569|6565|6568.6|6564.6|0
1623099900000|2021-06-07 21:05:00|6568.9|6564.9|6569.6|6565.6|6569.9|6565.9|6568.9|6564.9|0
1623100200000|2021-06-07 21:10:00|6569.7|6565.7|6569.2|6565.2|6569.7|6565.7|6569.2|6565.2|0
1623100500000|2021-06-07 21:15:00|6569.1|6565.1|6569|6565|6569.1|6565.1|6569|6565|0
1623100800000|2021-06-07 21:20:00|6569.1|6565.1|6568.6|6564.6|6569.1|6565.1|6568.3|6564.3|0
1623101100000|2021-06-07 21:25:00|6568.7|6564.7|6568.8|6564.8|6568.8|6564.8|6568.7|6564.7|0
1623101400000|2021-06-07 21:30:00|6569|6565|6568.7|6564.7|6569|6565|6568.6|6564.6|0
1623101700000|2021-06-07 21:35:00|6568.5|6564.5|6568.4|6564.4|6568.5|6564.5|6568.4|6564.4|0
1623102000000|2021-06-07 21:40:00|6568.6|6564.6|6568.6|6564.6|6568.8|6564.8|6568.6|6564.6|0
1623102300000|2021-06-07 21:45:00|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|0
1623102600000|2021-06-07 21:50:00|6568.1|6564.1|6568.1|6564.1|6568.1|6564.1|6567.9|6563.9|0
1623102900000|2021-06-07 21:55:00|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|6568.2|6564.2|0
1623103200000|2021-06-07 22:00:00|6568.3|6564.3|6567.3|6563.3|6569|6565|6566.9|6562.9|0
1623103500000|2021-06-07 22:05:00|6567.6|6563.6|6566.1|6562.1|6567.6|6563.6|6565.8|6561.8|0
1623103800000|2021-06-07 22:10:00|6566.3|6562.3|6566.4|6562.4|6566.9|6562.9|6566.1|6562.1|0
1623104100000|2021-06-07 22:15:00|6566.3|6562.3|6565.9|6561.9|6567|6563|6565.6|6561.6|0
1623104400000|2021-06-07 22:20:00|6566.1|6562.1|6566.7|6562.7|6566.7|6562.7|6566.1|6562.1|0
1623104700000|2021-06-07 22:25:00|6566.5|6562.5|6566.4|6562.4|6566.7|6562.7|6565.9|6561.9|0
1623105000000|2021-06-07 22:30:00|6566.7|6562.7|6566.4|6562.4|6567|6563|6565.9|6561.9|0
1623105300000|2021-06-07 22:35:00|6566.3|6562.3|6566.3|6562.3|6566.6|6562.6|6565.3|6561.3|0
1623105600000|2021-06-07 22:40:00|6566|6562|6565.5|6561.5|6566.3|6562.3|6565.5|6561.5|0
1623105900000|2021-06-07 22:45:00|6565.7|6561.7|6564.9|6560.9|6565.8|6561.8|6564.9|6560.9|0
1623106200000|2021-06-07 22:50:00|6565.2|6561.2|6565.2|6561.2|6565.2|6561.2|6565.2|6561.2|0
1623106500000|2021-06-07 22:55:00|6565|6561|6564.9|6560.9|6565.2|6561.2|6564.9|6560.9|0
1623106800000|2021-06-07 23:00:00|6565.2|6561.2|6566.3|6562.3|6566.6|6562.6|6565|6561|0
1623107100000|2021-06-07 23:05:00|6566|6562|6565.2|6561.2|6566.3|6562.3|6564.9|6560.9|0
1623107400000|2021-06-07 23:10:00|6565.5|6561.5|6566.9|6562.9|6566.9|6562.9|6565.2|6561.2|0
1623107700000|2021-06-07 23:15:00|6566.8|6562.8|6566.7|6563.7|6567.1|6564.1|6565.3|6562.3|0
1623108000000|2021-06-07 23:20:00|6566.9|6563.9|6569.6|6566.6|6569.9|6566.9|6566.9|6563.9|0
1623108300000|2021-06-07 23:25:00|6569.3|6566.3|6568.1|6565.1|6569.6|6566.6|6567.8|6564.8|0
1623108600000|2021-06-07 23:30:00|6567.8|6564.8|6566.6|6563.6|6568.4|6565.4|6566.4|6563.4|0
1623108900000|2021-06-07 23:35:00|6566.8|6563.8|6566.6|6563.6|6567.3|6564.3|6566.3|6563.3|0
1623109200000|2021-06-07 23:40:00|6566.7|6563.7|6565.1|6562.1|6566.9|6563.9|6565.1|6562.1|0
1623109500000|2021-06-07 23:45:00|6565.2|6562.2|6565.6|6562.6|6565.9|6562.9|6564.8|6561.8|0
1623109800000|2021-06-07 23:50:00|6565.5|6562.5|6564.8|6561.8|6566.5|6563.5|6564.1|6561.1|0
1623110100000|2021-06-07 23:55:00|6564.9|6561.9|6565.1|6562.1|6565.1|6562.1|6564.3|6561.3|0
1623110400000|2021-06-08 00:00:00|6565|6562|6565.6|6562.6|6565.6|6562.6|6564.1|6561.1|0
1623110700000|2021-06-08 00:05:00|6565.3|6562.3|6568.3|6565.3|6568.6|6565.6|6565.1|6562.1|0
1623111000000|2021-06-08 00:10:00|6568.4|6565.4|6571.1|6568.1|6572.5|6569.5|6568|6565|0
1623111300000|2021-06-08 00:15:00|6571.2|6568.2|6565.6|6562.6|6571.6|6568.6|6565.5|6562.5|0
1623111600000|2021-06-08 00:20:00|6565.5|6562.5|6562.5|6559.5|6565.5|6562.5|6562.5|6559.5|0
1623111900000|2021-06-08 00:25:00|6562.8|6559.8|6561.6|6558.6|6563.9|6560.9|6559.6|6556.6|0
1623112200000|2021-06-08 00:30:00|6562.5|6559.5|6562.5|6559.5|6564.1|6561.1|6561.1|6558.1|0
1623112500000|2021-06-08 00:35:00|6562.6|6559.6|6564|6561|6565.5|6562.5|6562.6|6559.6|0
1623112800000|2021-06-08 00:40:00|6563.4|6560.4|6564|6561|6564.1|6561.1|6562.6|6559.6|0
1623113100000|2021-06-08 00:45:00|6564.1|6561.1|6565.5|6562.5|6565.5|6562.5|6564|6561|0
1623113400000|2021-06-08 00:50:00|6565.6|6562.6|6566.9|6563.9|6568.6|6565.6|6565.6|6562.6|0
1623113700000|2021-06-08 00:55:00|6566.3|6563.3|6567|6564|6568.5|6565.5|6565.4|6562.4|0
1623114000000|2021-06-08 01:00:00|6567.1|6564.1|6568.5|6565.5|6568.6|6565.6|6567|6564|0
1623114300000|2021-06-08 01:05:00|6568.6|6565.6|6570.1|6567.1|6570.1|6567.1|6568.5|6565.5|0
1623114600000|2021-06-08 01:10:00|6570|6567|6571.5|6568.5|6573|6570|6570|6567|0
1623114900000|2021-06-08 01:15:00|6571.6|6568.6|6571.5|6568.5|6573.1|6570.1|6571.4|6568.4|0
1623115200000|2021-06-08 01:20:00|6571.4|6568.4|6570|6567|6571.5|6568.5|6569.9|6566.9|0
1623115500000|2021-06-08 01:25:00|6569.9|6566.9|6567|6564|6569.9|6566.9|6567|6564|0
1623115800000|2021-06-08 01:30:00|6567.1|6564.1|6563.7|6560.7|6568.5|6565.5|6563.7|6560.7|0
1623116100000|2021-06-08 01:35:00|6563.8|6560.8|6565.2|6562.2|6565.3|6562.3|6563.7|6560.7|0
1623116400000|2021-06-08 01:40:00|6565.3|6562.3|6566.8|6563.8|6566.8|6563.8|6565.2|6562.2|0
1623116700000|2021-06-08 01:45:00|6567.3|6564.3|6566.8|6563.8|6568.3|6565.3|6566.7|6563.7|0
1623117000000|2021-06-08 01:50:00|6566.9|6563.9|6566.4|6563.4|6568.3|6565.3|6566.4|6563.4|0
1623117300000|2021-06-08 01:55:00|6565.9|6562.9|6565|6562|6565.9|6562.9|6563.5|6560.5|0
1623117600000|2021-06-08 02:00:00|6565.1|6562.1|6560.6|6557.6|6565.1|6562.1|6560.6|6557.6|0
1623117900000|2021-06-08 02:05:00|6560.7|6557.7|6562.1|6559.1|6563.7|6560.7|6560.6|6557.6|0
1623118200000|2021-06-08 02:10:00|6562.6|6559.6|6560.5|6557.5|6563.6|6560.6|6560.5|6557.5|0
1623118500000|2021-06-08 02:15:00|6560.6|6557.6|6560.5|6557.5|6560.6|6557.6|6559|6556|0
1623118800000|2021-06-08 02:20:00|6560.4|6557.4|6557.5|6554.5|6560.5|6557.5|6557.4|6554.4|0
1623119100000|2021-06-08 02:25:00|6557.4|6554.4|6554.6|6551.6|6557.5|6554.5|6554.6|6551.6|0
1623119400000|2021-06-08 02:30:00|6555.2|6552.2|6554.6|6551.6|6556|6553|6554.5|6551.5|0
1623119700000|2021-06-08 02:35:00|6554.5|6551.5|6553.1|6550.1|6554.6|6551.6|6553|6550|0
1623120000000|2021-06-08 02:40:00|6553.2|6550.2|6553.2|6550.2|6554.7|6551.7|6553.2|6550.2|0
1623120300000|2021-06-08 02:45:00|6553.1|6550.1|6553.4|6550.4|6553.4|6550.4|6551.7|6548.7|0
1623120600000|2021-06-08 02:50:00|6553.9|6550.9|6550.4|6547.4|6554.8|6551.8|6550.4|6547.4|0
1623120900000|2021-06-08 02:55:00|6550.3|6547.3|6547.8|6544.8|6550.6|6547.6|6547.7|6544.7|0
1623121200000|2021-06-08 03:00:00|6547.7|6544.7|6549.3|6546.3|6549.3|6546.3|6547.7|6544.7|0
1623121500000|2021-06-08 03:05:00|6549.6|6546.6|6550.9|6547.9|6550.9|6547.9|6549.3|6546.3|0
1623121800000|2021-06-08 03:10:00|6551|6548|6552.5|6549.5|6552.5|6549.5|6549.5|6546.5|0
1623122100000|2021-06-08 03:15:00|6552.4|6549.4|6550.9|6547.9|6552.5|6549.5|6550.9|6547.9|0
1623122400000|2021-06-08 03:20:00|6551|6548|6552.4|6549.4|6552.5|6549.5|6551|6548|0
1623122700000|2021-06-08 03:25:00|6552.1|6549.1|6552.6|6549.6|6554|6551|6551|6548|0
1623123000000|2021-06-08 03:30:00|6552.5|6549.5|6552.5|6549.5|6553.9|6550.9|6551.1|6548.1|0
1623123300000|2021-06-08 03:35:00|6552.8|6549.8|6552.6|6549.6|6553.3|6550.3|6552.5|6549.5|0
1623123600000|2021-06-08 03:40:00|6552.5|6549.5|6551|6548|6552.5|6549.5|6551|6548|0
1623123900000|2021-06-08 03:45:00|6550.9|6547.9|6548.2|6545.2|6550.9|6547.9|6546.7|6543.7|0
1623124200000|2021-06-08 03:50:00|6548.3|6545.3|6549.9|6546.9|6549.9|6546.9|6548.2|6545.2|0
1623124500000|2021-06-08 03:55:00|6549.8|6546.8|6549.9|6546.9|6549.9|6546.9|6549.8|6546.8|0
1623124800000|2021-06-08 04:00:00|6549.8|6546.8|6549.8|6546.8|6549.9|6546.9|6549.8|6546.8|0
1623125100000|2021-06-08 04:05:00|6549.9|6546.9|6551.3|6548.3|6551.3|6548.3|6549.8|6546.8|0
1623125400000|2021-06-08 04:10:00|6551.2|6548.2|6551.2|6548.2|6551.2|6548.2|6551.2|6548.2|0
1623125700000|2021-06-08 04:15:00|6552.7|6549.7|6554.2|6551.2|6555.7|6552.7|6552.7|6549.7|0
1623126000000|2021-06-08 04:20:00|6554.3|6551.3|6554.3|6551.3|6555.7|6552.7|6554.2|6551.2|0
1623126300000|2021-06-08 04:25:00|6554.8|6551.8|6554.3|6551.3|6555.8|6552.8|6554.3|6551.3|0
1623126600000|2021-06-08 04:30:00|6554.4|6551.4|6555.9|6552.9|6555.9|6552.9|6554.3|6551.3|0
1623126900000|2021-06-08 04:35:00|6555.8|6552.8|6554.3|6551.3|6555.9|6552.9|6554.3|6551.3|0
1623127200000|2021-06-08 04:40:00|6554.4|6551.4|6555.8|6552.8|6555.9|6552.9|6554.3|6551.3|0
1623127500000|2021-06-08 04:45:00|6555.3|6552.3|6554.5|6551.5|6555.9|6552.9|6554.4|6551.4|0
1623127800000|2021-06-08 04:50:00|6554.7|6551.7|6556|6553|6556|6553|6554.5|6551.5|0
1623128100000|2021-06-08 04:55:00|6554.6|6551.6|6556.1|6553.1|6556.2|6553.2|6554.6|6551.6|0
1623128400000|2021-06-08 05:00:00|6556.2|6553.2|6553.2|6550.2|6556.2|6553.2|6553.2|6550.2|0
1623128700000|2021-06-08 05:05:00|6553.1|6550.1|6556.1|6553.1|6556.1|6553.1|6553.1|6550.1|0
1623129000000|2021-06-08 05:10:00|6555.9|6552.9|6556.1|6553.1|6556.1|6553.1|6554.7|6551.7|0
1623129300000|2021-06-08 05:15:00|6556.2|6553.2|6554.7|6551.7|6556.2|6553.2|6554.7|6551.7|0
1623129600000|2021-06-08 05:20:00|6554.6|6551.6|6553.8|6550.8|6554.7|6551.7|6553.8|6550.8|0
1623129900000|2021-06-08 05:25:00|6553.7|6550.7|6552.4|6549.4|6553.9|6550.9|6552.3|6549.3|0
1623130200000|2021-06-08 05:30:00|6552.3|6549.3|6552.4|6549.4|6552.4|6549.4|6552.3|6549.3|0
1623130500000|2021-06-08 05:35:00|6552.3|6549.3|6553.9|6550.9|6554|6551|6552.3|6549.3|0
1623130800000|2021-06-08 05:40:00|6554|6551|6552.3|6549.3|6554|6551|6552.2|6549.2|0
1623131100000|2021-06-08 05:45:00|6552.2|6549.2|6549.3|6546.3|6552.2|6549.2|6549.2|6546.2|0
1623131400000|2021-06-08 05:50:00|6549.2|6546.2|6547.3|6544.3|6550.8|6547.8|6547.3|6544.3|0
1623131700000|2021-06-08 05:55:00|6547.8|6544.8|6544.7|6541.7|6548.7|6545.7|6544.2|6541.2|0
1623132000000|2021-06-08 06:00:00|6544.5|6541.5|6548|6546|6549|6547|6541|6539|404
1623132300000|2021-06-08 06:05:00|6547.7|6545.7|6547|6545|6548.2|6546.2|6546|6544|58
1623132600000|2021-06-08 06:10:00|6547.2|6545.2|6548.2|6546.2|6548.5|6546.5|6545.5|6543.5|60
1623132900000|2021-06-08 06:15:00|6548|6546|6545.7|6543.7|6548|6546|6545.5|6543.5|80
1623133200000|2021-06-08 06:20:00|6545.5|6543.5|6546|6544|6547.5|6545.5|6545|6543|59
1623133500000|2021-06-08 06:25:00|6545.7|6543.7|6547.5|6545.5|6547.5|6545.5|6545|6543|40
1623133800000|2021-06-08 06:30:00|6547.2|6545.2|6545|6543|6547.2|6545.2|6544.7|6542.7|55
1623134100000|2021-06-08 06:35:00|6544.7|6542.7|6546.5|6544.5|6546.7|6544.7|6544.5|6542.5|54
1623134400000|2021-06-08 06:40:00|6546.2|6544.2|6544|6542|6547|6545|6543|6541|217
1623134700000|2021-06-08 06:45:00|6543.7|6541.7|6543|6541|6543.7|6541.7|6539.7|6537.7|314
1623135000000|2021-06-08 06:50:00|6542.7|6540.7|6541.2|6539.2|6543.2|6541.2|6541.2|6539.2|104
1623135300000|2021-06-08 06:55:00|6541.5|6539.5|6547|6545|6547|6545|6540.7|6538.7|244
1623135600000|2021-06-08 07:00:00|6546.5|6544.5|6550|6549|6553.2|6552.2|6545|6544|1492
1623135900000|2021-06-08 07:05:00|6550.5|6549.5|6556|6555|6556|6555|6547.2|6546.2|609
1623136200000|2021-06-08 07:10:00|6555.7|6554.7|6553.7|6552.7|6557|6556|6550|6549|690
1623136500000|2021-06-08 07:15:00|6553.5|6552.5|6553.5|6552.5|6556.7|6555.7|6551|6550|555
1623136800000|2021-06-08 07:20:00|6554|6553|6555.7|6554.7|6557.5|6556.5|6553.5|6552.5|450
1623137100000|2021-06-08 07:25:00|6555.5|6554.5|6557.5|6556.5|6558|6557|6553|6552|428
1623137400000|2021-06-08 07:30:00|6557.7|6556.7|6558.2|6557.2|6559.2|6558.2|6554.7|6553.7|337
1623137700000|2021-06-08 07:35:00|6558.5|6557.5|6555.5|6554.5|6559.5|6558.5|6554.2|6553.2|232
1623138000000|2021-06-08 07:40:00|6555|6554|6554|6553|6556.2|6555.2|6552.5|6551.5|164
1623138300000|2021-06-08 07:45:00|6553.7|6552.7|6554.5|6553.5|6558|6557|6553|6552|217
1623138600000|2021-06-08 07:50:00|6554.2|6553.2|6554.5|6553.5|6556|6555|6552|6551|382
1623138900000|2021-06-08 07:55:00|6554.7|6553.7|6556.2|6555.2|6557|6556|6553.7|6552.7|193
1623139200000|2021-06-08 08:00:00|6556|6555|6553.2|6552.2|6556.5|6555.5|6552|6551|243
1623139500000|2021-06-08 08:05:00|6553.5|6552.5|6549.2|6548.2|6554|6553|6549|6548|288
1623139800000|2021-06-08 08:10:00|6549.5|6548.5|6547|6546|6550.2|6549.2|6545.5|6544.5|301
1623140100000|2021-06-08 08:15:00|6546.7|6545.7|6546.7|6545.7|6548.2|6547.2|6545|6544|353
1623140400000|2021-06-08 08:20:00|6547|6546|6545.2|6544.2|6547.2|6546.2|6543|6542|352
1623140700000|2021-06-08 08:25:00|6545|6544|6546.2|6545.2|6547.5|6546.5|6543|6542|260
1623141000000|2021-06-08 08:30:00|6546|6545|6548.2|6547.2|6548.7|6547.7|6545|6544|138
1623141300000|2021-06-08 08:35:00|6548.5|6547.5|6548.7|6547.7|6550|6549|6546.7|6545.7|129
1623141600000|2021-06-08 08:40:00|6549|6548|6548|6547|6550.5|6549.5|6547|6546|113
1623141900000|2021-06-08 08:45:00|6547.5|6546.5|6550|6549|6552|6551|6546.5|6545.5|172
1623142200000|2021-06-08 08:50:00|6549.7|6548.7|6552.5|6551.5|6553|6552|6548.5|6547.5|878
1623142500000|2021-06-08 08:55:00|6552.7|6551.7|6555.2|6554.2|6555.5|6554.5|6552|6551|282
1623142800000|2021-06-08 09:00:00|6555.5|6554.5|6557.2|6556.2|6557.2|6556.2|6553.5|6552.5|169
1623143100000|2021-06-08 09:05:00|6557|6556|6562.2|6561.2|6562.2|6561.2|6557|6556|290
1623143400000|2021-06-08 09:10:00|6562.5|6561.5|6563.5|6562.5|6563.7|6562.7|6560.5|6559.5|3200
1623143700000|2021-06-08 09:15:00|6563.7|6562.7|6565.5|6564.5|6568|6567|6563.5|6562.5|4613
1623144000000|2021-06-08 09:20:00|6565.7|6564.7|6573|6572|6573.5|6572.5|6565|6564|678
1623144300000|2021-06-08 09:25:00|6573.2|6572.2|6570.2|6569.2|6575.7|6574.7|6567.7|6566.7|749
1623144600000|2021-06-08 09:30:00|6570|6569|6569.2|6568.2|6571.5|6570.5|6567.5|6566.5|236
1623144900000|2021-06-08 09:35:00|6569|6568|6567|6566|6569.5|6568.5|6566.5|6565.5|203
1623145200000|2021-06-08 09:40:00|6566.5|6565.5|6564.2|6563.2|6567.5|6566.5|6563.5|6562.5|212
1623145500000|2021-06-08 09:45:00|6564.5|6563.5|6564.5|6563.5|6567|6566|6564|6563|173
1623145800000|2021-06-08 09:50:00|6564.2|6563.2|6564.2|6563.2|6566.2|6565.2|6563.5|6562.5|254
1623146100000|2021-06-08 09:55:00|6564|6563|6563.7|6562.7|6565|6564|6562|6561|128
1623146400000|2021-06-08 10:00:00|6564|6563|6560.2|6559.2|6564|6563|6559.7|6558.7|321
1623146700000|2021-06-08 10:05:00|6560.5|6559.5|6557|6556|6560.7|6559.7|6556.7|6555.7|287
1623147000000|2021-06-08 10:10:00|6557.2|6556.2|6557.5|6556.5|6559.5|6558.5|6556.5|6555.5|167
1623147300000|2021-06-08 10:15:00|6557.2|6556.2|6547|6546|6557.2|6556.2|6545.5|6544.5|1800
1623147600000|2021-06-08 10:20:00|6546.7|6545.7|6546.7|6545.7|6550.7|6549.7|6544.7|6543.7|333
1623147900000|2021-06-08 10:25:00|6546.5|6545.5|6542.5|6541.5|6548|6547|6540.5|6539.5|452
1623148200000|2021-06-08 10:30:00|6542.2|6541.2|6545.5|6544.5|6545.5|6544.5|6540.5|6539.5|308
1623148500000|2021-06-08 10:35:00|6545.2|6544.2|6553.7|6552.7|6554.7|6553.7|6544.5|6543.5|439
1623148800000|2021-06-08 10:40:00|6553.5|6552.5|6554.2|6553.2|6555.5|6554.5|6552|6551|143
1623149100000|2021-06-08 10:45:00|6554|6553|6554|6553|6555.5|6554.5|6552.5|6551.5|97
1623149400000|2021-06-08 10:50:00|6554.7|6553.7|6554.7|6553.7|6555.5|6554.5|6553|6552|74
1623149700000|2021-06-08 10:55:00|6555|6554|6556.2|6555.2|6558|6557|6554.7|6553.7|167
1623150000000|2021-06-08 11:00:00|6556|6555|6556.5|6555.5|6557|6556|6554.7|6553.7|155
1623150300000|2021-06-08 11:05:00|6556.7|6555.7|6558.2|6557.2|6559|6558|6556|6555|123
1623150600000|2021-06-08 11:10:00|6558|6557|6558.7|6557.7|6560|6559|6557|6556|164
1623150900000|2021-06-08 11:15:00|6558.5|6557.5|6560.7|6559.7|6561|6560|6557.7|6556.7|146
1623151200000|2021-06-08 11:20:00|6561|6560|6563|6562|6563|6562|6560|6559|114
1623151500000|2021-06-08 11:25:00|6562.7|6561.7|6564|6563|6564.2|6563.2|6561.7|6560.7|120
1623151800000|2021-06-08 11:30:00|6563.7|6562.7|6561.5|6560.5|6564|6563|6561.5|6560.5|208
1623152100000|2021-06-08 11:35:00|6561.7|6560.7|6563.2|6562.2|6563.7|6562.7|6561.5|6560.5|80
1623152400000|2021-06-08 11:40:00|6563.1|6562.1|6563.9|6562.9|6564.1|6563.1|6562.6|6561.6|94
1623152700000|2021-06-08 11:45:00|6564.1|6563.1|6562.9|6561.9|6565.4|6564.4|6561.9|6560.9|161
1623153000000|2021-06-08 11:50:00|6563.1|6562.1|6562.4|6561.4|6563.1|6562.1|6560.9|6559.9|125
1623153300000|2021-06-08 11:55:00|6562.6|6561.6|6566.6|6565.6|6566.9|6565.9|6561.9|6560.9|200
1623153600000|2021-06-08 12:00:00|6566.9|6565.9|6565.4|6564.4|6567.4|6566.4|6564.9|6563.9|159
1623153900000|2021-06-08 12:05:00|6565.6|6564.6|6564.9|6563.9|6566.1|6565.1|6563.1|6562.1|134
1623154200000|2021-06-08 12:10:00|6565.1|6564.1|6564.4|6563.4|6565.6|6564.6|6563.9|6562.9|131
1623154500000|2021-06-08 12:15:00|6564.1|6563.1|6565.4|6564.4|6565.4|6564.4|6562.1|6561.1|455
1623154800000|2021-06-08 12:20:00|6565.1|6564.1|6566.6|6565.6|6567.4|6566.4|6564.4|6563.4|201
1623155100000|2021-06-08 12:25:00|6566.4|6565.4|6565.6|6564.6|6567.9|6566.9|6565.4|6564.4|183
1623155400000|2021-06-08 12:30:00|6565.9|6564.9|6564.1|6563.1|6567.1|6566.1|6563.4|6562.4|244
1623155700000|2021-06-08 12:35:00|6563.9|6562.9|6564.9|6563.9|6564.9|6563.9|6562.6|6561.6|105
1623156000000|2021-06-08 12:40:00|6564.6|6563.6|6567.6|6566.6|6567.6|6566.6|6562.9|6561.9|163
1623156300000|2021-06-08 12:45:00|6567.4|6566.4|6565.9|6564.9|6567.9|6566.9|6565.1|6564.1|123
1623156600000|2021-06-08 12:50:00|6565.6|6564.6|6567.6|6566.6|6567.6|6566.6|6564.4|6563.4|145
1623156900000|2021-06-08 12:55:00|6567.4|6566.4|6568.9|6567.9|6570.1|6569.1|6566.1|6565.1|581
1623157200000|2021-06-08 13:00:00|6569.4|6568.4|6569.9|6568.9|6570.9|6569.9|6568.9|6567.9|164
1623157500000|2021-06-08 13:05:00|6570.1|6569.1|6570.6|6569.6|6570.9|6569.9|6568.4|6567.4|141
1623157800000|2021-06-08 13:10:00|6570.4|6569.4|6571.1|6570.1|6572.4|6571.4|6569.4|6568.4|183
1623158100000|2021-06-08 13:15:00|6571.4|6570.4|6572.4|6571.4|6573.9|6572.9|6571.1|6570.1|263
1623158400000|2021-06-08 13:20:00|6572.1|6571.1|6571.4|6570.4|6573.4|6572.4|6569.9|6568.9|337
1623158700000|2021-06-08 13:25:00|6571.1|6570.1|6570.4|6569.4|6571.9|6570.9|6570.1|6569.1|222
1623159000000|2021-06-08 13:30:00|6569.9|6568.9|6569.4|6568.4|6573.9|6572.9|6567.1|6566.1|774
1623159300000|2021-06-08 13:35:00|6569.1|6568.1|6567.9|6566.9|6570.4|6569.4|6567.1|6566.1|411
1623159600000|2021-06-08 13:40:00|6567.6|6566.6|6565.9|6564.9|6567.9|6566.9|6563.9|6562.9|476
1623159900000|2021-06-08 13:45:00|6566.1|6565.1|6564.9|6563.9|6568.1|6567.1|6563.4|6562.4|412
1623160200000|2021-06-08 13:50:00|6564.6|6563.6|6563.4|6562.4|6565.4|6564.4|6560.4|6559.4|965
1623160500000|2021-06-08 13:55:00|6563.1|6562.1|6562.9|6561.9|6564.9|6563.9|6560.1|6559.1|247
1623160800000|2021-06-08 14:00:00|6562.6|6561.6|6567.1|6566.1|6569.9|6568.9|6562.4|6561.4|667
1623161100000|2021-06-08 14:05:00|6566.9|6565.9|6567.4|6566.4|6568.4|6567.4|6565.4|6564.4|359
1623161400000|2021-06-08 14:10:00|6567.1|6566.1|6565.4|6564.4|6567.9|6566.9|6563.6|6562.6|217
1623161700000|2021-06-08 14:15:00|6564.9|6563.9|6564.6|6563.6|6565.6|6564.6|6562.9|6561.9|272
1623162000000|2021-06-08 14:20:00|6564.9|6563.9|6561.1|6560.1|6565.6|6564.6|6560.4|6559.4|233
1623162300000|2021-06-08 14:25:00|6561.4|6560.4|6567.6|6566.6|6567.6|6566.6|6561.4|6560.4|307
1623162600000|2021-06-08 14:30:00|6567.9|6566.9|6565.4|6564.4|6567.9|6566.9|6564.4|6563.4|189
1623162900000|2021-06-08 14:35:00|6565.6|6564.6|6566.1|6565.1|6567.6|6566.6|6563.9|6562.9|212
1623163200000|2021-06-08 14:40:00|6566.4|6565.4|6566.6|6565.6|6568.4|6567.4|6565.9|6564.9|252
1623163500000|2021-06-08 14:45:00|6566.9|6565.9|6567.4|6566.4|6568.1|6567.1|6565.9|6564.9|168
1623163800000|2021-06-08 14:50:00|6567.6|6566.6|6566.4|6565.4|6568.4|6567.4|6565.6|6564.6|274
1623164100000|2021-06-08 14:55:00|6566.6|6565.6|6563.6|6562.6|6568.4|6567.4|6563.1|6562.1|275
1623164400000|2021-06-08 15:00:00|6564.4|6563.4|6565.9|6564.9|6568.1|6567.1|6563.9|6562.9|306
1623164700000|2021-06-08 15:05:00|6566.1|6565.1|6568.9|6567.9|6568.9|6567.9|6565.9|6564.9|268
1623165000000|2021-06-08 15:10:00|6568.6|6567.6|6562.1|6561.1|6568.6|6567.6|6561.9|6560.9|491
1623165300000|2021-06-08 15:15:00|6562.4|6561.4|6557.9|6556.9|6564.4|6563.4|6557.4|6556.4|832
1623165600000|2021-06-08 15:20:00|6558.1|6557.1|6556.4|6555.4|6559.6|6558.6|6554.4|6553.4|1670
1623165900000|2021-06-08 15:25:00|6556.6|6555.6|6558.9|6557.9|6559.9|6558.9|6554.9|6553.9|1075
1623166200000|2021-06-08 15:30:00|6559.4|6557.4|6552.6|6550.6|6561.1|6559.1|6552.6|6550.6|2393
1623166500000|2021-06-08 15:35:00|6552.9|6550.9|6554.4|6552.4|6555.4|6553.4|6552.1|6550.1|882
1623166800000|2021-06-08 15:40:00|6554.6|6552.6|6559.1|6557.1|6559.4|6557.4|6552.9|6550.9|411
1623167100000|2021-06-08 15:45:00|6559.4|6557.4|6559.4|6557.4|6560.9|6558.9|6558.4|6556.4|1063
1623167400000|2021-06-08 15:50:00|6559.6|6557.6|6559.6|6557.6|6560.4|6558.4|6558.1|6556.1|196
1623167700000|2021-06-08 15:55:00|6559.1|6557.1|6561.4|6559.4|6561.9|6559.9|6559.1|6557.1|96
1623168000000|2021-06-08 16:00:00|6561.1|6559.1|6560.4|6558.4|6562.1|6560.1|6560.4|6558.4|115
1623168300000|2021-06-08 16:05:00|6560.6|6558.6|6562.9|6560.9|6563.4|6561.4|6560.6|6558.6|96
1623168600000|2021-06-08 16:10:00|6562.6|6560.6|6563.6|6561.6|6564.4|6562.4|6560.9|6558.9|83
1623168900000|2021-06-08 16:15:00|6563.9|6561.9|6563.9|6561.9|6564.4|6562.4|6562.9|6560.9|102
1623169200000|2021-06-08 16:20:00|6564.1|6562.1|6562.1|6560.1|6564.4|6562.4|6561.9|6559.9|60
1623169500000|2021-06-08 16:25:00|6561.9|6559.9|6563.4|6561.4|6565.4|6563.4|6560.4|6558.4|87
1623169800000|2021-06-08 16:30:00|6563.1|6561.1|6564.6|6562.6|6565.4|6563.4|6562.9|6560.9|76
1623170100000|2021-06-08 16:35:00|6564.9|6562.9|6564.4|6562.4|6565.4|6563.4|6564.4|6562.4|36
1623170400000|2021-06-08 16:40:00|6564.6|6562.6|6564.4|6562.4|6565.6|6563.6|6563.1|6561.1|45
1623170700000|2021-06-08 16:45:00|6564.1|6562.1|6563.6|6561.6|6564.4|6562.4|6561.9|6559.9|37
1623171000000|2021-06-08 16:50:00|6563.9|6561.9|6562.4|6560.4|6564.6|6562.6|6561.9|6559.9|10
1623171300000|2021-06-08 16:55:00|6562.1|6560.1|6563.9|6561.9|6564.4|6562.4|6562.1|6560.1|89
1623171600000|2021-06-08 17:00:00|6563.6|6561.6|6564.9|6562.9|6564.9|6562.9|6563.1|6561.1|28
1623171900000|2021-06-08 17:05:00|6564.6|6562.6|6567.6|6565.6|6567.9|6565.9|6563.9|6561.9|77
1623172200000|2021-06-08 17:10:00|6567.4|6565.4|6566.9|6564.9|6569.4|6567.4|6566.9|6564.9|225
1623172500000|2021-06-08 17:15:00|6567.4|6565.4|6567.4|6565.4|6567.9|6565.9|6566.4|6564.4|124
1623172800000|2021-06-08 17:20:00|6567.6|6565.6|6566.4|6564.4|6568.1|6566.1|6566.4|6564.4|19
1623173100000|2021-06-08 17:25:00|6566.6|6564.6|6567.1|6565.1|6568.9|6566.9|6566.6|6564.6|210
1623173400000|2021-06-08 17:30:00|6567.4|6565.4|6567.4|6565.4|6568.4|6566.4|6566.4|6564.4|26
1623173700000|2021-06-08 17:35:00|6567.1|6565.1|6568.9|6566.9|6569.4|6567.4|6566.9|6564.9|12
1623174000000|2021-06-08 17:40:00|6568.6|6566.6|6570.4|6568.4|6570.6|6568.6|6568.1|6566.1|24
1623174300000|2021-06-08 17:45:00|6569.9|6567.9|6568.4|6566.4|6570.1|6568.1|6567.9|6565.9|23
1623174600000|2021-06-08 17:50:00|6568.1|6566.1|6567.1|6565.1|6568.4|6566.4|6566.6|6564.6|28
1623174900000|2021-06-08 17:55:00|6566.9|6564.9|6566.4|6564.4|6567.4|6565.4|6565.9|6563.9|13
1623175200000|2021-06-08 18:00:00|6566.6|6564.6|6567.9|6565.9|6567.9|6565.9|6565.6|6563.6|53
1623175500000|2021-06-08 18:05:00|6568.1|6566.1|6568.6|6566.6|6569.4|6567.4|6567.9|6565.9|21
1623175800000|2021-06-08 18:10:00|6568.4|6566.4|6568.4|6566.4|6569.4|6567.4|6567.9|6565.9|28
1623176100000|2021-06-08 18:15:00|6568.6|6566.6|6568.6|6566.6|6569.4|6567.4|6567.9|6565.9|19
1623176400000|2021-06-08 18:20:00|6568.9|6566.9|6569.1|6567.1|6569.4|6567.4|6567.9|6565.9|5
1623176700000|2021-06-08 18:25:00|6569.4|6567.4|6570.4|6568.4|6570.4|6568.4|6568.9|6566.9|32
1623177000000|2021-06-08 18:30:00|6570.9|6568.9|6569.9|6567.9|6571.4|6569.4|6569.4|6567.4|37
1623177300000|2021-06-08 18:35:00|6569.6|6567.6|6569.9|6567.9|6569.9|6567.9|6568.9|6566.9|11
1623177600000|2021-06-08 18:40:00|6569.6|6567.6|6569.4|6567.4|6570.4|6568.4|6568.9|6566.9|17
1623177900000|2021-06-08 18:45:00|6568.9|6566.9|6570.4|6568.4|6570.6|6568.6|6568.9|6566.9|43
1623178200000|2021-06-08 18:50:00|6569.9|6567.9|6570.4|6568.4|6570.9|6568.9|6569.6|6567.6|26
1623178500000|2021-06-08 18:55:00|6570.6|6568.6|6572.4|6570.4|6572.4|6570.4|6570.1|6568.1|25
1623178800000|2021-06-08 19:00:00|6572.1|6570.1|6574.4|6572.4|6574.4|6572.4|6571.9|6569.9|31
1623179100000|2021-06-08 19:05:00|6574.1|6572.1|6574.4|6572.4|6574.4|6572.4|6572.9|6570.9|31
1623179400000|2021-06-08 19:10:00|6574.6|6572.6|6574.4|6572.4|6574.6|6572.6|6573.9|6571.9|19
1623179700000|2021-06-08 19:15:00|6574.1|6572.1|6574.9|6572.9|6575.4|6573.4|6573.9|6571.9|55
1623180000000|2021-06-08 19:20:00|6575.1|6573.1|6573.9|6571.9|6575.6|6573.6|6573.4|6571.4|65
1623180300000|2021-06-08 19:25:00|6573.6|6571.6|6573.9|6571.9|6574.9|6572.9|6573.4|6571.4|12
1623180600000|2021-06-08 19:30:00|6573.6|6571.6|6573.6|6571.6|6574.6|6572.6|6573.1|6571.1|24
1623180900000|2021-06-08 19:35:00|6573.4|6571.4|6573.1|6571.1|6574.4|6572.4|6572.9|6570.9|33
1623181200000|2021-06-08 19:40:00|6572.9|6570.9|6572.1|6570.1|6572.9|6570.9|6570.9|6568.9|78
1623181500000|2021-06-08 19:45:00|6571.9|6569.9|6571.6|6569.6|6572.9|6570.9|6571.4|6569.4|49
1623181800000|2021-06-08 19:50:00|6571.9|6569.9|6571.4|6569.4|6572.9|6570.9|6570.9|6568.9|59
1623182100000|2021-06-08 19:55:00|6571.1|6569.1|6570.1|6568.1|6571.1|6569.1|6568.6|6566.6|101
1623182400000|2021-06-08 20:00:00|6571.2|6567.2|6569|6565|6571.4|6567.4|6568.6|6564.6|0
1623182700000|2021-06-08 20:05:00|6568.9|6564.9|6569.4|6565.4|6569.5|6565.5|6568.6|6564.6|0
1623183000000|2021-06-08 20:10:00|6569|6565|6569.6|6565.6|6570.7|6566.7|6568.7|6564.7|0
1623183300000|2021-06-08 20:15:00|6569.5|6565.5|6569.8|6565.8|6570.1|6566.1|6569.3|6565.3|0
1623183600000|2021-06-08 20:20:00|6569.9|6565.9|6570.3|6566.3|6570.3|6566.3|6569.9|6565.9|0
1623183900000|2021-06-08 20:25:00|6570.4|6566.4|6570.2|6566.2|6570.4|6566.4|6569.8|6565.8|0
1623184200000|2021-06-08 20:30:00|6570.3|6566.3|6568.3|6564.3|6570.3|6566.3|6568|6564|0
1623184500000|2021-06-08 20:35:00|6568.6|6564.6|6568.4|6564.4|6568.9|6564.9|6567.7|6563.7|0
1623184800000|2021-06-08 20:40:00|6568.6|6564.6|6567.7|6563.7|6568.6|6564.6|6566.7|6562.7|0
1623185100000|2021-06-08 20:45:00|6567.6|6563.6|6567|6563|6567.7|6563.7|6567|6563|0
1623185400000|2021-06-08 20:50:00|6566.9|6562.9|6566.9|6562.9|6567.2|6563.2|6566.6|6562.6|0
1623185700000|2021-06-08 20:55:00|6567|6563|6569.9|6565.9|6570.6|6566.6|6566.9|6562.9|0
1623186000000|2021-06-08 21:00:00|6569.7|6565.7|6569.9|6565.9|6570|6566|6569.7|6565.7|0
1623186300000|2021-06-08 21:05:00|6569.7|6565.7|6569.9|6565.9|6570|6566|6569.7|6565.7|0
1623186600000|2021-06-08 21:10:00|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|0
1623187200000|2021-06-08 21:20:00|6569.8|6565.8|6569.7|6565.7|6569.8|6565.8|6569.7|6565.7|0
1623187500000|2021-06-08 21:25:00|6569.8|6565.8|6569.7|6565.7|6569.8|6565.8|6569.7|6565.7|0
1623187800000|2021-06-08 21:30:00|6569.8|6565.8|6569.7|6565.7|6569.8|6565.8|6569.7|6565.7|0
1623188100000|2021-06-08 21:35:00|6569.6|6565.6|6569.6|6565.6|6569.8|6565.8|6569.6|6565.6|0
1623188700000|2021-06-08 21:45:00|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|6570.1|6566.1|0
1623189000000|2021-06-08 21:50:00|6569.9|6565.9|6569.7|6565.7|6569.9|6565.9|6569.5|6565.5|0
1623189300000|2021-06-08 21:55:00|6569.9|6565.9|6569.9|6565.9|6569.9|6565.9|6569.7|6565.7|0
1623189600000|2021-06-08 22:00:00|6570|6566|6567.5|6563.5|6571|6567|6567.1|6563.1|0
1623189900000|2021-06-08 22:05:00|6567.6|6563.6|6566.8|6562.8|6568.6|6564.6|6566.3|6562.3|0
1623190200000|2021-06-08 22:10:00|6567|6563|6568.9|6564.9|6568.9|6564.9|6566.8|6562.8|0
1623190500000|2021-06-08 22:15:00|6569|6565|6568.9|6564.9|6569.8|6565.8|6568.5|6564.5|0
1623190800000|2021-06-08 22:20:00|6569.2|6565.2|6570.6|6566.6|6570.6|6566.6|6569.2|6565.2|0
1623191100000|2021-06-08 22:25:00|6570.5|6566.5|6570.9|6566.9|6571.2|6567.2|6570.1|6566.1|0
1623191400000|2021-06-08 22:30:00|6571|6567|6570.9|6566.9|6571.6|6567.6|6570.6|6566.6|0
1623191700000|2021-06-08 22:35:00|6570.6|6566.6|6570.6|6566.6|6571.3|6567.3|6570.6|6566.6|0
1623192000000|2021-06-08 22:40:00|6570.3|6566.3|6569.8|6565.8|6570.9|6566.9|6569.8|6565.8|0
1623192300000|2021-06-08 22:45:00|6569.9|6565.9|6570.9|6566.9|6571.4|6567.4|6569.8|6565.8|0
1623192600000|2021-06-08 22:50:00|6571|6567|6571.6|6567.6|6571.9|6567.9|6571|6567|0
1623192900000|2021-06-08 22:55:00|6571.8|6567.8|6571.9|6567.9|6571.9|6567.9|6571.6|6567.6|0
1623193200000|2021-06-08 23:00:00|6572|6568|6571.8|6567.8|6572.4|6568.4|6571.5|6567.5|0
1623193500000|2021-06-08 23:05:00|6571.5|6567.5|6571.8|6567.8|6572.3|6568.3|6571.5|6567.5|0
1623193800000|2021-06-08 23:10:00|6571.7|6567.7|6571.8|6567.8|6572.3|6568.3|6571.5|6567.5|0
1623194100000|2021-06-08 23:15:00|6571.3|6568.3|6572.5|6569.5|6572.8|6569.8|6570.7|6567.7|0
1623194400000|2021-06-08 23:20:00|6572.4|6569.4|6571.8|6568.8|6572.5|6569.5|6571.3|6568.3|0
1623194700000|2021-06-08 23:25:00|6571.5|6568.5|6569.6|6566.6|6572.1|6569.1|6569.3|6566.3|0
1623195000000|2021-06-08 23:30:00|6570|6567|6571.8|6568.8|6571.8|6568.8|6569.6|6566.6|0
1623195300000|2021-06-08 23:35:00|6571.7|6568.7|6572.1|6569.1|6572.8|6569.8|6571|6568|0
1623195600000|2021-06-08 23:40:00|6572.2|6569.2|6570.5|6567.5|6573|6570|6570.2|6567.2|0
1623195900000|2021-06-08 23:45:00|6570.6|6567.6|6572.3|6569.3|6572.6|6569.6|6570.5|6567.5|0
1623196200000|2021-06-08 23:50:00|6572.2|6569.2|6571.5|6568.5|6572.3|6569.3|6570.5|6567.5|0
1623196500000|2021-06-08 23:55:00|6571.7|6568.7|6570.5|6567.5|6572|6569|6570.5|6567.5|0
1623196800000|2021-06-09 00:00:00|6570.4|6567.4|6569.1|6566.1|6572.6|6569.6|6568.1|6565.1|0
1623197100000|2021-06-09 00:05:00|6568.9|6565.9|6569.4|6566.4|6570.2|6567.2|6568.1|6565.1|0
1623197400000|2021-06-09 00:10:00|6569.3|6566.3|6571.2|6568.2|6571.7|6568.7|6568.8|6565.8|0
1623197700000|2021-06-09 00:15:00|6571.3|6568.3|6570.7|6567.7|6571.5|6568.5|6567.7|6564.7|0
1623198000000|2021-06-09 00:20:00|6570.8|6567.8|6576.3|6573.3|6576.8|6573.8|6570.8|6567.8|0
1623198300000|2021-06-09 00:25:00|6576.4|6573.4|6576.4|6573.4|6576.5|6573.5|6574.8|6571.8|0
1623198600000|2021-06-09 00:30:00|6576.1|6573.1|6577.4|6574.4|6579|6576|6574.9|6571.9|0
1623198900000|2021-06-09 00:35:00|6577.3|6574.3|6574.2|6571.2|6577.3|6574.3|6574.2|6571.2|0
1623199200000|2021-06-09 00:40:00|6573.6|6570.6|6572.8|6569.8|6574.2|6571.2|6571.3|6568.3|0
1623199500000|2021-06-09 00:45:00|6572.7|6569.7|6572.8|6569.8|6574.3|6571.3|6571.3|6568.3|0
1623199800000|2021-06-09 00:50:00|6572.9|6569.9|6574.3|6571.3|6575.8|6572.8|6572.9|6569.9|0
1623200100000|2021-06-09 00:55:00|6574.2|6571.2|6574.3|6571.3|6575|6572|6572.8|6569.8|0
1623200400000|2021-06-09 01:00:00|6574.6|6571.6|6572.8|6569.8|6575|6572|6572.7|6569.7|0
1623200700000|2021-06-09 01:05:00|6572.7|6569.7|6571.3|6568.3|6572.8|6569.8|6571.1|6568.1|0
1623201000000|2021-06-09 01:10:00|6571.2|6568.2|6571.3|6568.3|6571.3|6568.3|6569.8|6566.8|0
1623201300000|2021-06-09 01:15:00|6571.2|6568.2|6569.8|6566.8|6571.3|6568.3|6569.8|6566.8|0
1623201600000|2021-06-09 01:20:00|6569.7|6566.7|6569.6|6566.6|6569.7|6566.7|6568|6565|0
1623201900000|2021-06-09 01:25:00|6568.2|6565.2|6568.1|6565.1|6569.6|6566.6|6568.1|6565.1|0
1623202200000|2021-06-09 01:30:00|6568.2|6565.2|6569.7|6566.7|6569.7|6566.7|6566.4|6563.4|0
1623202500000|2021-06-09 01:35:00|6569.1|6566.1|6569.7|6566.7|6571.2|6568.2|6568.1|6565.1|0
1623202800000|2021-06-09 01:40:00|6569.6|6566.6|6569.9|6566.9|6571.2|6568.2|6568.1|6565.1|0
1623203100000|2021-06-09 01:45:00|6569.8|6566.8|6571.3|6568.3|6572.9|6569.9|6569.8|6566.8|0
1623203400000|2021-06-09 01:50:00|6571.2|6568.2|6569.8|6566.8|6571.3|6568.3|6569.7|6566.7|0
1623203700000|2021-06-09 01:55:00|6569.9|6566.9|6571.4|6568.4|6572.8|6569.8|6569.8|6566.8|0
1623204000000|2021-06-09 02:00:00|6571.3|6568.3|6569.9|6566.9|6571.4|6568.4|6569.8|6566.8|0
1623204300000|2021-06-09 02:05:00|6569.8|6566.8|6568.4|6565.4|6571.4|6568.4|6568.4|6565.4|0
1623204600000|2021-06-09 02:10:00|6569.1|6566.1|6568.2|6565.2|6569.9|6566.9|6568.2|6565.2|0
1623204900000|2021-06-09 02:15:00|6568.8|6565.8|6568.2|6565.2|6569.7|6566.7|6568.1|6565.1|0
1623205200000|2021-06-09 02:20:00|6567.7|6564.7|6568.2|6565.2|6568.3|6565.3|6566.7|6563.7|0
1623205500000|2021-06-09 02:25:00|6568.1|6565.1|6568.3|6565.3|6568.3|6565.3|6566.7|6563.7|0
1623205800000|2021-06-09 02:30:00|6568.8|6565.8|6568.1|6565.1|6569.8|6566.8|6568.1|6565.1|0
1623206100000|2021-06-09 02:35:00|6568.2|6565.2|6569.7|6566.7|6569.7|6566.7|6568.1|6565.1|0
1623206400000|2021-06-09 02:40:00|6569.1|6566.1|6569.7|6566.7|6569.8|6566.8|6568.3|6565.3|0
1623206700000|2021-06-09 02:45:00|6569.8|6566.8|6569.8|6566.8|6571.3|6568.3|6569.8|6566.8|0
1623207000000|2021-06-09 02:50:00|6569.7|6566.7|6569.9|6566.9|6569.9|6566.9|6569.7|6566.7|0
1623207300000|2021-06-09 02:55:00|6570.4|6567.4|6571.4|6568.4|6571.4|6568.4|6569.9|6566.9|0
1623207600000|2021-06-09 03:00:00|6571.5|6568.5|6570|6567|6572.9|6569.9|6569.9|6566.9|0
1623207900000|2021-06-09 03:05:00|6569.9|6566.9|6571.4|6568.4|6571.5|6568.5|6569.9|6566.9|0
1623208200000|2021-06-09 03:10:00|6571.5|6568.5|6570.1|6567.1|6573|6570|6570|6567|0
1623208500000|2021-06-09 03:15:00|6570|6567|6568.5|6565.5|6570|6567|6568.5|6565.5|0
1623208800000|2021-06-09 03:20:00|6568.4|6565.4|6568.4|6565.4|6568.5|6565.5|6566.9|6563.9|0
1623209100000|2021-06-09 03:25:00|6568.5|6565.5|6568.4|6565.4|6568.5|6565.5|6568.4|6565.4|0
1623209700000|2021-06-09 03:35:00|6568.5|6565.5|6568.5|6565.5|6568.5|6565.5|6568.4|6565.4|0
1623210000000|2021-06-09 03:40:00|6568.6|6565.6|6568.5|6565.5|6570.1|6567.1|6568.5|6565.5|0
1623210300000|2021-06-09 03:45:00|6568.6|6565.6|6568.4|6565.4|6568.6|6565.6|6568.4|6565.4|0
1623210600000|2021-06-09 03:50:00|6567.9|6564.9|6568.5|6565.5|6568.5|6565.5|6566.9|6563.9|0
1623210900000|2021-06-09 03:55:00|6568.4|6565.4|6568.4|6565.4|6568.5|6565.5|6568.4|6565.4|0
1623211200000|2021-06-09 04:00:00|6566.9|6563.9|6568.5|6565.5|6568.5|6565.5|6566.9|6563.9|0
1623211500000|2021-06-09 04:05:00|6568.4|6565.4|6568.4|6565.4|6568.5|6565.5|6567.7|6564.7|0
1623211800000|2021-06-09 04:10:00|6568.1|6565.1|6568.4|6565.4|6568.5|6565.5|6566.9|6563.9|0
1623212100000|2021-06-09 04:15:00|6567.9|6564.9|6566.8|6563.8|6567.9|6564.9|6566.8|6563.8|0
1623212400000|2021-06-09 04:20:00|6566.9|6563.9|6566.8|6563.8|6566.9|6563.9|6566.7|6563.7|0
1623213000000|2021-06-09 04:30:00|6567.4|6564.4|6568.3|6565.3|6568.3|6565.3|6566.8|6563.8|0
1623213300000|2021-06-09 04:35:00|6568.2|6565.2|6566.7|6563.7|6568.3|6565.3|6566.6|6563.6|0
1623213600000|2021-06-09 04:40:00|6566.6|6563.6|6566.6|6563.6|6566.7|6563.7|6566.6|6563.6|0
1623213900000|2021-06-09 04:45:00|6566.5|6563.5|6566.6|6563.6|6566.6|6563.6|6566.5|6563.5|0
1623214200000|2021-06-09 04:50:00|6566.5|6563.5|6567.9|6564.9|6567.9|6564.9|6566.4|6563.4|0
1623214500000|2021-06-09 04:55:00|6568|6565|6567.9|6564.9|6568|6565|6567.9|6564.9|0
1623214800000|2021-06-09 05:00:00|6567.8|6564.8|6566.4|6563.4|6567.9|6564.9|6566.4|6563.4|0
1623215100000|2021-06-09 05:05:00|6566.5|6563.5|6567.9|6564.9|6567.9|6564.9|6566.5|6563.5|0
1623215400000|2021-06-09 05:10:00|6567.6|6564.6|6568|6565|6568|6565|6567.2|6564.2|0
1623215700000|2021-06-09 05:15:00|6568.1|6565.1|6569.5|6566.5|6569.6|6566.6|6568.1|6565.1|0
1623216000000|2021-06-09 05:20:00|6569.6|6566.6|6569.7|6566.7|6571.2|6568.2|6569.5|6566.5|0
1623216300000|2021-06-09 05:25:00|6569.6|6566.6|6569.8|6566.8|6571.1|6568.1|6569.6|6566.6|0
1623216600000|2021-06-09 05:30:00|6569.7|6566.7|6569.6|6566.6|6569.8|6566.8|6569.6|6566.6|0
1623216900000|2021-06-09 05:35:00|6569|6566|6568|6565|6569|6566|6568|6565|0
1623217200000|2021-06-09 05:40:00|6567.9|6564.9|6567.6|6564.6|6569|6566|6567.5|6564.5|0
1623217500000|2021-06-09 05:45:00|6567.5|6564.5|6566|6563|6567.6|6564.6|6566|6563|0
1623217800000|2021-06-09 05:50:00|6565.5|6562.5|6566.1|6563.1|6567.6|6564.6|6564.6|6561.6|0
1623218100000|2021-06-09 05:55:00|6566.7|6563.7|6565.1|6562.1|6567.6|6564.6|6565.1|6562.1|0
1623218400000|2021-06-09 06:00:00|6565.2|6562.2|6563.4|6561.4|6565.8|6563.6|6561.9|6559.9|216
1623218700000|2021-06-09 06:05:00|6563.6|6561.6|6560.4|6558.4|6563.9|6561.9|6558.9|6556.9|236
1623219000000|2021-06-09 06:10:00|6560.6|6558.6|6559.4|6557.4|6560.9|6558.9|6559.1|6557.1|60
1623219300000|2021-06-09 06:15:00|6559.1|6557.1|6558.6|6556.6|6559.9|6557.9|6558.1|6556.1|54
1623219600000|2021-06-09 06:20:00|6558.4|6556.4|6561.9|6559.9|6562.4|6560.4|6557.9|6555.9|59
1623219900000|2021-06-09 06:25:00|6561.6|6559.6|6559.9|6557.9|6561.9|6559.9|6559.6|6557.6|33
1623220200000|2021-06-09 06:30:00|6560.1|6558.1|6562.1|6560.1|6562.1|6560.1|6559.9|6557.9|41
1623220500000|2021-06-09 06:35:00|6561.9|6559.9|6562.9|6560.9|6562.9|6560.9|6559.9|6557.9|73
1623220800000|2021-06-09 06:40:00|6562.6|6560.6|6563.6|6561.6|6564.6|6562.6|6560.6|6558.6|125
1623221100000|2021-06-09 06:45:00|6563.4|6561.4|6562.6|6560.6|6565.4|6563.4|6561.9|6559.9|169
1623221400000|2021-06-09 06:50:00|6562.4|6560.4|6560.9|6558.9|6563.6|6561.6|6560.9|6558.9|150
1623221700000|2021-06-09 06:55:00|6560.6|6558.6|6566.6|6564.6|6567.1|6565.1|6560.4|6558.4|178
1623222000000|2021-06-09 07:00:00|6566.1|6565.1|6559.9|6558.9|6568.9|6567.9|6554.4|6553.4|1499
1623222300000|2021-06-09 07:05:00|6559.6|6558.6|6564.4|6563.4|6564.6|6563.6|6559.1|6558.1|380
1623222600000|2021-06-09 07:10:00|6564.1|6563.1|6558.4|6557.4|6564.1|6563.1|6557.9|6556.9|357
1623222900000|2021-06-09 07:15:00|6557.9|6556.9|6558.4|6557.4|6559.1|6558.1|6555.4|6554.4|527
1623223200000|2021-06-09 07:20:00|6558.6|6557.6|6561.4|6560.4|6561.9|6560.9|6558.6|6557.6|383
1623223500000|2021-06-09 07:25:00|6561.6|6560.6|6560.4|6559.4|6563.4|6562.4|6559.9|6558.9|483
1623223800000|2021-06-09 07:30:00|6560.9|6559.9|6563.6|6562.6|6564.4|6563.4|6558.6|6557.6|399
1623224100000|2021-06-09 07:35:00|6563.9|6562.9|6558.4|6557.4|6563.9|6562.9|6557.6|6556.6|379
1623224400000|2021-06-09 07:40:00|6558.5|6557.5|6557|6556|6559.7|6558.7|6556|6555|256
1623224700000|2021-06-09 07:45:00|6557.2|6556.2|6557|6556|6559.5|6558.5|6556|6555|234
1623225000000|2021-06-09 07:50:00|6556.7|6555.7|6554.5|6553.5|6557|6556|6554|6553|261
1623225300000|2021-06-09 07:55:00|6554.2|6553.2|6552|6551|6555|6554|6551.5|6550.5|462
1623225600000|2021-06-09 08:00:00|6552.2|6551.2|6553|6552|6554|6553|6550.5|6549.5|243
1623225900000|2021-06-09 08:05:00|6553.2|6552.2|6553|6552|6553.5|6552.5|6549.7|6548.7|194
1623226200000|2021-06-09 08:10:00|6553.2|6552.2|6553.5|6552.5|6555.5|6554.5|6551.2|6550.2|179
1623226500000|2021-06-09 08:15:00|6553.2|6552.2|6552.2|6551.2|6553.5|6552.5|6550|6549|190
1623226800000|2021-06-09 08:20:00|6552.5|6551.5|6553|6552|6554.5|6553.5|6551.7|6550.7|158
1623227100000|2021-06-09 08:25:00|6552.7|6551.7|6552.2|6551.2|6553.5|6552.5|6549.7|6548.7|189
1623227400000|2021-06-09 08:30:00|6552|6551|6554.5|6553.5|6555.5|6554.5|6551|6550|218
1623227700000|2021-06-09 08:35:00|6554.7|6553.7|6559|6558|6560.7|6559.7|6553.7|6552.7|390
1623228000000|2021-06-09 08:40:00|6558.7|6557.7|6558|6557|6559.2|6558.2|6555.5|6554.5|131
1623228300000|2021-06-09 08:45:00|6557.7|6556.7|6558.5|6557.5|6559.5|6558.5|6556.2|6555.2|132
1623228600000|2021-06-09 08:50:00|6558.2|6557.2|6558.7|6557.7|6560.5|6559.5|6558|6557|3144
1623228900000|2021-06-09 08:55:00|6558.5|6557.5|6556.2|6555.2|6560|6559|6556.2|6555.2|173
1623229200000|2021-06-09 09:00:00|6556.5|6555.5|6558|6557|6558.2|6557.2|6556.5|6555.5|151
1623229500000|2021-06-09 09:05:00|6557.5|6556.5|6545.2|6544.2|6557.5|6556.5|6544.5|6543.5|517
1623229800000|2021-06-09 09:10:00|6545.5|6544.5|6540.2|6539.2|6546.5|6545.5|6540|6539|537
1623230100000|2021-06-09 09:15:00|6540|6539|6544.5|6543.5|6546|6545|6538|6537|437
1623230400000|2021-06-09 09:20:00|6544.2|6543.2|6550.5|6549.5|6551|6550|6544|6543|173
1623230700000|2021-06-09 09:25:00|6550.2|6549.2|6550.7|6549.7|6552.2|6551.2|6549|6548|148
1623231000000|2021-06-09 09:30:00|6550.5|6549.5|6553|6552|6553.2|6552.2|6549.5|6548.5|147
1623231300000|2021-06-09 09:35:00|6553.5|6552.5|6555.5|6554.5|6556.5|6555.5|6552.7|6551.7|301
1623231600000|2021-06-09 09:40:00|6555|6554|6548.7|6547.7|6555.5|6554.5|6548.5|6547.5|355
1623231900000|2021-06-09 09:45:00|6548.5|6547.5|6549.5|6548.5|6550.2|6549.2|6545.5|6544.5|351
1623232200000|2021-06-09 09:50:00|6549|6548|6550|6549|6551.5|6550.5|6548.2|6547.2|110
1623232500000|2021-06-09 09:55:00|6549.2|6548.2|6550.7|6549.7|6551.5|6550.5|6549|6548|59
1623232800000|2021-06-09 10:00:00|6551|6550|6554.5|6553.5|6556|6555|6549.7|6548.7|226
1623233100000|2021-06-09 10:05:00|6554.2|6553.2|6552.7|6551.7|6555.5|6554.5|6551.7|6550.7|141
1623233400000|2021-06-09 10:10:00|6552.5|6551.5|6551|6550|6553.5|6552.5|6550.2|6549.2|79
1623233700000|2021-06-09 10:15:00|6550.7|6549.7|6549.5|6548.5|6551.7|6550.7|6549|6548|153
1623234000000|2021-06-09 10:20:00|6549.7|6548.7|6550|6549|6550.5|6549.5|6547.7|6546.7|116
1623234300000|2021-06-09 10:25:00|6549.7|6548.7|6549|6548|6551.7|6550.7|6548.2|6547.2|317
1623234600000|2021-06-09 10:30:00|6548.7|6547.7|6550.5|6549.5|6551|6550|6548.5|6547.5|97
1623234900000|2021-06-09 10:35:00|6550.2|6549.2|6549.2|6548.2|6551.5|6550.5|6549|6548|142
1623235200000|2021-06-09 10:40:00|6549.5|6548.5|6551.7|6550.7|6552|6551|6549|6548|135
1623235500000|2021-06-09 10:45:00|6551.5|6550.5|6552.2|6551.2|6554.2|6553.2|6551.2|6550.2|128
1623235800000|2021-06-09 10:50:00|6552|6551|6548.5|6547.5|6552.2|6551.2|6548|6547|82
1623236100000|2021-06-09 10:55:00|6548.2|6547.2|6550.2|6549.2|6550.5|6549.5|6546.7|6545.7|127
1623236400000|2021-06-09 11:00:00|6550|6549|6548|6547|6550.2|6549.2|6547.7|6546.7|146
1623236700000|2021-06-09 11:05:00|6547.7|6546.7|6548.7|6547.7|6549.7|6548.7|6547.7|6546.7|124
1623237000000|2021-06-09 11:10:00|6548.5|6547.5|6547.5|6546.5|6549.5|6548.5|6546.7|6545.7|87
1623237300000|2021-06-09 11:15:00|6547|6546|6545.7|6544.7|6549|6548|6545.5|6544.5|125
1623237600000|2021-06-09 11:20:00|6545.5|6544.5|6548|6547|6548.7|6547.7|6545.5|6544.5|142
1623237900000|2021-06-09 11:25:00|6547.5|6546.5|6541.5|6540.5|6547.7|6546.7|6541.5|6540.5|2584
1623238200000|2021-06-09 11:30:00|6541.2|6540.2|6536|6535|6541.2|6540.2|6533.5|6532.5|589
1623238500000|2021-06-09 11:35:00|6535.7|6534.7|6540|6539|6540.2|6539.2|6534.7|6533.7|299
1623238800000|2021-06-09 11:40:00|6539.8|6538.8|6543.3|6542.3|6543.3|6542.3|6539.5|6538.5|173
1623239100000|2021-06-09 11:45:00|6542.3|6541.3|6543.8|6542.8|6544.8|6543.8|6541.8|6540.8|157
1623239400000|2021-06-09 11:50:00|6543.5|6542.5|6548.5|6547.5|6548.8|6547.8|6543.3|6542.3|225
1623239700000|2021-06-09 11:55:00|6548.3|6547.3|6549.8|6548.8|6550.3|6549.3|6548.3|6547.3|112
1623240000000|2021-06-09 12:00:00|6550|6549|6552|6551|6552.8|6551.8|6549.3|6548.3|346
1623240300000|2021-06-09 12:05:00|6552.3|6551.3|6552.8|6551.8|6553.5|6552.5|6551.8|6550.8|129
1623240600000|2021-06-09 12:10:00|6552.5|6551.5|6557.3|6556.3|6557.8|6556.8|6552|6551|394
1623240900000|2021-06-09 12:15:00|6557|6556|6554.8|6553.8|6559.3|6558.3|6554.8|6553.8|371
1623241200000|2021-06-09 12:20:00|6555|6554|6554.5|6553.5|6556|6555|6553.8|6552.8|183
1623241500000|2021-06-09 12:25:00|6554.3|6553.3|6556.8|6555.8|6556.8|6555.8|6553.3|6552.3|197
1623241800000|2021-06-09 12:30:00|6556.3|6555.3|6558.3|6557.3|6558.8|6557.8|6556|6555|188
1623242100000|2021-06-09 12:35:00|6558|6557|6556|6555|6558.8|6557.8|6555.5|6554.5|156
1623242400000|2021-06-09 12:40:00|6555.8|6554.8|6557.8|6556.8|6558.3|6557.3|6555.3|6554.3|108
1623242700000|2021-06-09 12:45:00|6557.3|6556.3|6556.8|6555.8|6558|6557|6556.5|6555.5|102
1623243000000|2021-06-09 12:50:00|6556.5|6555.5|6557.3|6556.3|6558.3|6557.3|6556.3|6555.3|175
1623243300000|2021-06-09 12:55:00|6557|6556|6555|6554|6558.8|6557.8|6554.8|6553.8|112
1623243600000|2021-06-09 13:00:00|6554.8|6553.8|6562|6561|6562|6561|6554.8|6553.8|450
1623243900000|2021-06-09 13:05:00|6562.3|6561.3|6562.8|6561.8|6563.5|6562.5|6561.5|6560.5|238
1623244200000|2021-06-09 13:10:00|6563.3|6562.3|6561.3|6560.3|6563.3|6562.3|6561|6560|146
1623244500000|2021-06-09 13:15:00|6561|6560|6562.3|6561.3|6563.3|6562.3|6560.5|6559.5|166
1623244800000|2021-06-09 13:20:00|6562.5|6561.5|6564.5|6563.5|6565.3|6564.3|6561.8|6560.8|250
1623245100000|2021-06-09 13:25:00|6564.3|6563.3|6564.3|6563.3|6564.8|6563.8|6562|6561|258
1623245400000|2021-06-09 13:30:00|6564|6563|6562.3|6561.3|6564.3|6563.3|6558.5|6557.5|814
1623245700000|2021-06-09 13:35:00|6562|6561|6553.5|6552.5|6562.3|6561.3|6552.5|6551.5|847
1623246000000|2021-06-09 13:40:00|6553.8|6552.8|6551.3|6550.3|6554.3|6553.3|6548|6547|547
1623246300000|2021-06-09 13:45:00|6551.8|6550.8|6554.3|6553.3|6557.3|6556.3|6551.8|6550.8|875
1623246600000|2021-06-09 13:50:00|6554|6553|6558.3|6557.3|6559|6558|6552|6551|606
1623246900000|2021-06-09 13:55:00|6558.5|6557.5|6558|6557|6562.8|6561.8|6558|6557|430
1623247200000|2021-06-09 14:00:00|6558.5|6557.5|6556.3|6555.3|6558.8|6557.8|6555.8|6554.8|686
1623247500000|2021-06-09 14:05:00|6556.5|6555.5|6559|6558|6559.3|6558.3|6555.5|6554.5|734
1623247800000|2021-06-09 14:10:00|6558.8|6557.8|6557.6|6556.6|6560.1|6559.1|6556.6|6555.6|322
1623248100000|2021-06-09 14:15:00|6557.3|6556.3|6556.1|6555.1|6557.6|6556.6|6554.8|6553.8|180
1623248400000|2021-06-09 14:20:00|6555.8|6554.8|6552.6|6551.6|6557.6|6556.6|6552.3|6551.3|448
1623248700000|2021-06-09 14:25:00|6552.3|6551.3|6554.8|6553.8|6555.8|6554.8|6552.1|6551.1|250
1623249000000|2021-06-09 14:30:00|6554.6|6553.6|6553.6|6552.6|6555.6|6554.6|6551.1|6550.1|1008
1623249300000|2021-06-09 14:35:00|6553.8|6552.8|6559.1|6558.1|6559.1|6558.1|6553.8|6552.8|197
1623249600000|2021-06-09 14:40:00|6559.3|6558.3|6560.6|6559.6|6561.6|6560.6|6558.6|6557.6|406
1623249900000|2021-06-09 14:45:00|6561.1|6560.1|6562.1|6561.1|6562.8|6561.8|6560.6|6559.6|411
1623250200000|2021-06-09 14:50:00|6562.3|6561.3|6563.1|6562.1|6564.1|6563.1|6562.1|6561.1|402
1623250500000|2021-06-09 14:55:00|6562.6|6561.6|6564.6|6563.6|6566.6|6565.6|6562.6|6561.6|759
1623250800000|2021-06-09 15:00:00|6565.1|6564.1|6566.1|6565.1|6566.3|6565.3|6564.6|6563.6|403
1623251100000|2021-06-09 15:05:00|6566.3|6565.3|6566.1|6565.1|6566.6|6565.6|6565.1|6564.1|548
1623251400000|2021-06-09 15:10:00|6566.3|6565.3|6566.1|6565.1|6566.6|6565.6|6565.8|6564.8|613
1623251700000|2021-06-09 15:15:00|6566.3|6565.3|6568.1|6567.1|6568.6|6567.6|6566.1|6565.1|422
1623252000000|2021-06-09 15:20:00|6568.3|6567.3|6571.6|6570.6|6571.6|6570.6|6568.1|6567.1|633
1623252300000|2021-06-09 15:25:00|6571.8|6570.8|6569.1|6568.1|6572.1|6571.1|6566.6|6565.6|1181
1623252600000|2021-06-09 15:30:00|6568.5|6567.5|6564|6562|6569|6567.5|6560.7|6558.7|2015
1623252900000|2021-06-09 15:35:00|6563.5|6561.5|6567.5|6565.5|6568|6566|6563.2|6561.2|1196
1623253200000|2021-06-09 15:40:00|6567.2|6565.2|6566|6564|6568|6566|6565.5|6563.5|348
1623253500000|2021-06-09 15:45:00|6566.5|6564.5|6566.5|6564.5|6567.5|6565.5|6565.5|6563.5|213
1623253800000|2021-06-09 15:50:00|6566.7|6564.7|6565.5|6563.5|6568|6566|6565.5|6563.5|120
1623254100000|2021-06-09 15:55:00|6565.2|6563.2|6565|6563|6565.7|6563.7|6562|6560|225
1623254400000|2021-06-09 16:00:00|6564.7|6562.7|6563|6561|6565|6563|6563|6561|163
1623254700000|2021-06-09 16:05:00|6563.2|6561.2|6564|6562|6564.2|6562.2|6562.5|6560.5|148
1623255000000|2021-06-09 16:10:00|6563.5|6561.5|6563|6561|6563.7|6561.7|6562|6560|87
1623255300000|2021-06-09 16:15:00|6562.5|6560.5|6562.5|6560.5|6563|6561|6560.5|6558.5|76
1623255600000|2021-06-09 16:20:00|6562.7|6560.7|6563.5|6561.5|6563.5|6561.5|6562.2|6560.2|43
1623255900000|2021-06-09 16:25:00|6563|6561|6565.5|6563.5|6566.5|6564.5|6563|6561|238
1623256200000|2021-06-09 16:30:00|6565.2|6563.2|6565|6563|6566|6564|6564.2|6562.2|72
1623256500000|2021-06-09 16:35:00|6564.7|6562.7|6567|6565|6567.2|6565.2|6564.7|6562.7|80
1623256800000|2021-06-09 16:40:00|6567.2|6565.2|6567|6565|6567.5|6565.5|6567|6565|38
1623257100000|2021-06-09 16:45:00|6567.2|6565.2|6567.5|6565.5|6567.5|6565.5|6567|6565|20
1623257400000|2021-06-09 16:50:00|6567.7|6565.7|6567.2|6565.2|6568.7|6566.7|6567|6565|38
1623257700000|2021-06-09 16:55:00|6567|6565|6567|6565|6567.5|6565.5|6566|6564|63
1623258000000|2021-06-09 17:00:00|6567.5|6565.5|6568.5|6566.5|6570.2|6568.2|6567|6565|356
1623258300000|2021-06-09 17:05:00|6568.2|6566.2|6567.5|6565.5|6568.5|6566.5|6566.7|6564.7|21
1623258600000|2021-06-09 17:10:00|6567.2|6565.2|6566|6564|6567.2|6565.2|6566|6564|20
1623258900000|2021-06-09 17:15:00|6565.7|6563.7|6568|6566|6569|6567|6565.5|6563.5|32
1623259200000|2021-06-09 17:20:00|6568.2|6566.2|6567.5|6565.5|6569|6567|6567.2|6565.2|89
1623259500000|2021-06-09 17:25:00|6567.2|6565.2|6566.5|6564.5|6567.5|6565.5|6566.5|6564.5|71
1623259800000|2021-06-09 17:30:00|6566.7|6564.7|6566|6564|6567|6565|6565.5|6563.5|25
1623260100000|2021-06-09 17:35:00|6565.7|6563.7|6565|6563|6566.5|6564.5|6564|6562|38
1623260400000|2021-06-09 17:40:00|6564.7|6562.7|6565|6563|6565|6563|6563.5|6561.5|26
1623260700000|2021-06-09 17:45:00|6565.2|6563.2|6565.5|6563.5|6566|6564|6565|6563|20
1623261000000|2021-06-09 17:50:00|6565.7|6563.7|6565.5|6563.5|6566|6564|6565|6563|19
1623261300000|2021-06-09 17:55:00|6565.2|6563.2|6564.5|6562.5|6565.5|6563.5|6564.2|6562.2|16
1623261600000|2021-06-09 18:00:00|6565|6563|6564.7|6562.7|6566|6564|6564.5|6562.5|84
1623261900000|2021-06-09 18:05:00|6565|6563|6563.5|6561.5|6565.5|6563.5|6563.5|6561.5|35
1623262200000|2021-06-09 18:10:00|6563.7|6561.7|6565.5|6563.5|6565.5|6563.5|6563.7|6561.7|39
1623262500000|2021-06-09 18:15:00|6565.2|6563.2|6565.5|6563.5|6566|6564|6564.5|6562.5|47
1623262800000|2021-06-09 18:20:00|6565.2|6563.2|6566.5|6564.5|6568|6566|6564.5|6562.5|42
1623263100000|2021-06-09 18:25:00|6566|6564|6569|6567|6570|6568|6566|6564|87
1623263400000|2021-06-09 18:30:00|6568.7|6566.7|6568.7|6566.7|6568.7|6566.7|6568.5|6566.5|4
1623263700000|2021-06-09 18:35:00|6569|6567|6569.5|6567.5|6569.5|6567.5|6569|6567|45
1623264000000|2021-06-09 18:40:00|6570|6568|6568.5|6566.5|6570|6568|6568.5|6566.5|71
1623264300000|2021-06-09 18:45:00|6568.7|6566.7|6568.5|6566.5|6569.5|6567.5|6568.2|6566.2|46
1623264600000|2021-06-09 18:50:00|6568.7|6566.7|6569|6567|6569.5|6567.5|6567.2|6565.2|66
1623264900000|2021-06-09 18:55:00|6568.5|6566.5|6569|6567|6570|6568|6568.5|6566.5|29
1623265200000|2021-06-09 19:00:00|6568.5|6566.5|6567.2|6565.2|6569|6567|6567.2|6565.2|30
1623265500000|2021-06-09 19:05:00|6567|6565|6567|6565|6568|6566|6566.7|6564.7|9
1623265800000|2021-06-09 19:10:00|6567.2|6565.2|6567.5|6565.5|6568.7|6566.7|6567|6565|48
1623266100000|2021-06-09 19:15:00|6567.7|6565.7|6567.5|6565.5|6569|6567|6567|6565|21
1623266400000|2021-06-09 19:20:00|6568|6566|6566.5|6564.5|6568|6566|6566.5|6564.5|37
1623266700000|2021-06-09 19:25:00|6566.7|6564.7|6563.5|6561.5|6567.2|6565.2|6563.5|6561.5|45
1623267000000|2021-06-09 19:30:00|6563|6561|6565|6563|6566|6564|6561.2|6559.2|81
1623267300000|2021-06-09 19:35:00|6565.2|6563.2|6564|6562|6565.5|6563.5|6563.5|6561.5|49
1623267600000|2021-06-09 19:40:00|6564.5|6562.5|6562|6560|6564.7|6562.7|6562|6560|32
1623267900000|2021-06-09 19:45:00|6562.2|6560.2|6563|6561|6564.5|6562.5|6562.2|6560.2|31
1623268200000|2021-06-09 19:50:00|6562.5|6560.5|6562.5|6560.5|6565|6563|6562.2|6560.2|79
1623268500000|2021-06-09 19:55:00|6562.7|6560.7|6566|6564|6566.5|6564.5|6561.5|6559.5|144
1623268800000|2021-06-09 20:00:00|6567.5|6563.5|6571.6|6567.6|6572.3|6568.3|6567.5|6563.5|0
1623269100000|2021-06-09 20:05:00|6571.9|6567.9|6571.6|6567.6|6571.9|6567.9|6570.1|6566.1|0
1623269400000|2021-06-09 20:10:00|6571.9|6567.9|6572.9|6568.9|6573.8|6569.8|6571.8|6567.8|0
1623269700000|2021-06-09 20:15:00|6572.8|6568.8|6573|6569|6573.3|6569.3|6572.6|6568.6|0
1623270000000|2021-06-09 20:20:00|6572.9|6568.9|6573.3|6569.3|6573.9|6569.9|6572.9|6568.9|0
1623270300000|2021-06-09 20:25:00|6573.1|6569.1|6572.8|6568.8|6573.3|6569.3|6572.8|6568.8|0
1623270600000|2021-06-09 20:30:00|6572.9|6568.9|6572.3|6568.3|6573.4|6569.4|6572.2|6568.2|0
1623270900000|2021-06-09 20:35:00|6572.4|6568.4|6572.3|6568.3|6573.4|6569.4|6572.3|6568.3|0
1623271200000|2021-06-09 20:40:00|6572.4|6568.4|6572.8|6568.8|6573.4|6569.4|6572.3|6568.3|0
1623271500000|2021-06-09 20:45:00|6572.9|6568.9|6572.3|6568.3|6573.1|6569.1|6572|6568|0
1623271800000|2021-06-09 20:50:00|6572.2|6568.2|6572.3|6568.3|6572.8|6568.8|6571.9|6567.9|0
1623272100000|2021-06-09 20:55:00|6572.7|6568.7|6572.9|6568.9|6573.3|6569.3|6571.9|6567.9|0
1623272400000|2021-06-09 21:00:00|6572.7|6568.7|6572.4|6568.4|6572.9|6568.9|6572.4|6568.4|0
1623272700000|2021-06-09 21:05:00|6572.5|6568.5|6572.5|6568.5|6572.7|6568.7|6572.5|6568.5|0
1623273000000|2021-06-09 21:10:00|6572.4|6568.4|6572.8|6568.8|6572.8|6568.8|6572.4|6568.4|0
1623273300000|2021-06-09 21:15:00|6572.9|6568.9|6572.2|6568.2|6572.9|6568.9|6572|6568|0
1623273600000|2021-06-09 21:20:00|6572|6568|6572.1|6568.1|6572.5|6568.5|6572|6568|0
1623273900000|2021-06-09 21:25:00|6572.2|6568.2|6572.4|6568.4|6572.4|6568.4|6571.8|6567.8|0
1623274200000|2021-06-09 21:30:00|6571.8|6567.8|6572|6568|6572.2|6568.2|6571.8|6567.8|0
1623274500000|2021-06-09 21:35:00|6572.1|6568.1|6572|6568|6572.2|6568.2|6571.8|6567.8|0
1623274800000|2021-06-09 21:40:00|6571.9|6567.9|6572.2|6568.2|6572.3|6568.3|6571.9|6567.9|0
1623275100000|2021-06-09 21:45:00|6572.5|6568.5|6572.5|6568.5|6572.6|6568.6|6572.3|6568.3|0
1623275700000|2021-06-09 21:55:00|6572.6|6568.6|6572.3|6568.3|6572.6|6568.6|6572.3|6568.3|0
1623276000000|2021-06-09 22:00:00|6572.2|6568.2|6574.3|6570.3|6574.8|6570.8|6572|6568|0
1623276300000|2021-06-09 22:05:00|6573.9|6569.9|6572.7|6568.7|6574.3|6570.3|6572.1|6568.1|0
1623276600000|2021-06-09 22:10:00|6572.8|6568.8|6573.4|6569.4|6573.7|6569.7|6572.8|6568.8|0
1623276900000|2021-06-09 22:15:00|6573.7|6569.7|6574.1|6570.1|6574.1|6570.1|6573.2|6569.2|0
1623277200000|2021-06-09 22:20:00|6574|6570|6574|6570|6574.4|6570.4|6573.6|6569.6|0
1623277500000|2021-06-09 22:25:00|6574.2|6570.2|6572.6|6568.6|6574.4|6570.4|6572.6|6568.6|0
1623277800000|2021-06-09 22:30:00|6572.9|6568.9|6573.2|6569.2|6573.6|6569.6|6572.3|6568.3|0
1623278100000|2021-06-09 22:35:00|6573.4|6569.4|6573.2|6569.2|6573.5|6569.5|6573.2|6569.2|0
1623278400000|2021-06-09 22:40:00|6573.3|6569.3|6573.4|6569.4|6573.9|6569.9|6573.3|6569.3|0
1623278700000|2021-06-09 22:45:00|6573.1|6569.1|6573.1|6569.1|6573.9|6569.9|6572.8|6568.8|0
1623279000000|2021-06-09 22:50:00|6572.9|6568.9|6572.4|6568.4|6573.1|6569.1|6572.1|6568.1|0
1623279300000|2021-06-09 22:55:00|6572.5|6568.5|6573.1|6569.1|6573.1|6569.1|6572.5|6568.5|0
1623279600000|2021-06-09 23:00:00|6573|6569|6572.1|6568.1|6573.1|6569.1|6572.1|6568.1|0
1623279900000|2021-06-09 23:05:00|6572|6568|6572.8|6568.8|6572.8|6568.8|6570.7|6566.7|0
1623280200000|2021-06-09 23:10:00|6572.7|6568.7|6572.4|6568.4|6573.1|6569.1|6572.1|6568.1|0
1623280500000|2021-06-09 23:15:00|6571.9|6568.9|6572.3|6569.3|6572.3|6569.3|6571.6|6568.6|0
1623280800000|2021-06-09 23:20:00|6572.2|6569.2|6572.6|6569.6|6572.9|6569.9|6571.9|6568.9|0
1623281100000|2021-06-09 23:25:00|6572.9|6569.9|6573.4|6570.4|6573.4|6570.4|6572.3|6569.3|0
1623281400000|2021-06-09 23:30:00|6573.7|6570.7|6574.4|6571.4|6574.4|6571.4|6573.4|6570.4|0
1623281700000|2021-06-09 23:35:00|6574.3|6571.3|6572.6|6569.6|6574.3|6571.3|6572.4|6569.4|0
1623282000000|2021-06-09 23:40:00|6572.5|6569.5|6572.6|6569.6|6572.9|6569.9|6571.9|6568.9|0
1623282300000|2021-06-09 23:45:00|6572.2|6569.2|6571.2|6568.2|6572.2|6569.2|6570.3|6567.3|0
1623282600000|2021-06-09 23:50:00|6570.9|6567.9|6570.4|6567.4|6571.2|6568.2|6570.1|6567.1|0
1623282900000|2021-06-09 23:55:00|6570.2|6567.2|6570.7|6567.7|6570.8|6567.8|6569.4|6566.4|0
1623283200000|2021-06-10 00:00:00|6570.6|6567.6|6571.8|6568.8|6572.3|6569.3|6570.3|6567.3|0
1623283500000|2021-06-10 00:05:00|6572.1|6569.1|6568.7|6565.7|6572.4|6569.4|6568.4|6565.4|0
1623283800000|2021-06-10 00:10:00|6568.4|6565.4|6567|6564|6568.8|6565.8|6566.7|6563.7|0
1623284100000|2021-06-10 00:15:00|6567.2|6564.2|6565.4|6562.4|6568.3|6565.3|6563.9|6560.9|0
1623284400000|2021-06-10 00:20:00|6565.5|6562.5|6568.7|6565.7|6568.7|6565.7|6564|6561|0
1623284700000|2021-06-10 00:25:00|6569.2|6566.2|6570.1|6567.1|6571.6|6568.6|6569.2|6566.2|0
1623285000000|2021-06-10 00:30:00|6570.3|6567.3|6571.4|6568.4|6571.5|6568.5|6570|6567|0
1623285300000|2021-06-10 00:35:00|6570.7|6567.7|6569.9|6566.9|6571.4|6568.4|6569.9|6566.9|0
1623285600000|2021-06-10 00:40:00|6570|6567|6571.4|6568.4|6571.4|6568.4|6569.9|6566.9|0
1623285900000|2021-06-10 00:45:00|6571.9|6568.9|6572.8|6569.8|6572.9|6569.9|6571.9|6568.9|0
1623286200000|2021-06-10 00:50:00|6572.9|6569.9|6572.9|6569.9|6572.9|6569.9|6572.9|6569.9|0
1623286500000|2021-06-10 00:55:00|6572.3|6569.3|6572.7|6569.7|6572.8|6569.8|6571.3|6568.3|0
1623286800000|2021-06-10 01:00:00|6572.1|6569.1|6574.2|6571.2|6574.2|6571.2|6571.2|6568.2|0
1623287100000|2021-06-10 01:05:00|6574.3|6571.3|6573.8|6570.8|6575.9|6572.9|6573.8|6570.8|0
1623287400000|2021-06-10 01:10:00|6573.7|6570.7|6573.8|6570.8|6575.3|6572.3|6572.3|6569.3|0
1623287700000|2021-06-10 01:15:00|6574.4|6571.4|6572.3|6569.3|6575.3|6572.3|6570.8|6567.8|0
1623288000000|2021-06-10 01:20:00|6572.9|6569.9|6572.2|6569.2|6573.8|6570.8|6572.1|6569.1|0
1623288300000|2021-06-10 01:25:00|6572.8|6569.8|6573.6|6570.6|6573.7|6570.7|6572.2|6569.2|0
1623288600000|2021-06-10 01:30:00|6573|6570|6576.5|6573.5|6576.7|6573.7|6572.1|6569.1|0
1623288900000|2021-06-10 01:35:00|6577.1|6574.1|6577.9|6574.9|6579.4|6576.4|6576.4|6573.4|0
1623289200000|2021-06-10 01:40:00|6577.3|6574.3|6576.5|6573.5|6577.9|6574.9|6576.4|6573.4|0
1623289500000|2021-06-10 01:45:00|6577|6574|6577.9|6574.9|6578|6575|6576.4|6573.4|0
1623289800000|2021-06-10 01:50:00|6577.8|6574.8|6574.8|6571.8|6577.8|6574.8|6574.8|6571.8|0
1623290100000|2021-06-10 01:55:00|6575.4|6572.4|6576.3|6573.3|6576.3|6573.3|6574.8|6571.8|0
1623290400000|2021-06-10 02:00:00|6576.9|6573.9|6577.7|6574.7|6577.8|6574.8|6576.2|6573.2|0
1623290700000|2021-06-10 02:05:00|6577.8|6574.8|6576.2|6573.2|6577.8|6574.8|6576.2|6573.2|0
1623291000000|2021-06-10 02:10:00|6576.3|6573.3|6576.1|6573.1|6577.7|6574.7|6576.1|6573.1|0
1623291300000|2021-06-10 02:15:00|6576|6573|6576.1|6573.1|6576.1|6573.1|6576|6573|0
1623291600000|2021-06-10 02:20:00|6576|6573|6576.1|6573.1|6576.1|6573.1|6576|6573|0
1623291900000|2021-06-10 02:25:00|6576.6|6573.6|6576.2|6573.2|6577.6|6574.6|6576.1|6573.1|0
1623292200000|2021-06-10 02:30:00|6576.4|6573.4|6577.6|6574.6|6579.1|6576.1|6576.4|6573.4|0
1623292500000|2021-06-10 02:35:00|6577.5|6574.5|6576.1|6573.1|6577.6|6574.6|6576.1|6573.1|0
1623292800000|2021-06-10 02:40:00|6576.2|6573.2|6574.6|6571.6|6576.2|6573.2|6574.6|6571.6|0
1623293100000|2021-06-10 02:45:00|6575.1|6572.1|6574.5|6571.5|6576|6573|6574.5|6571.5|0
1623293400000|2021-06-10 02:50:00|6574.6|6571.6|6574.6|6571.6|6574.6|6571.6|6574.5|6571.5|0
1623293700000|2021-06-10 02:55:00|6575.1|6572.1|6574.5|6571.5|6576|6573|6574.5|6571.5|0
1623294000000|2021-06-10 03:00:00|6574.6|6571.6|6576|6573|6576|6573|6574.5|6571.5|0
1623294300000|2021-06-10 03:05:00|6575.4|6572.4|6576|6573|6576.1|6573.1|6574.6|6571.6|0
1623294600000|2021-06-10 03:10:00|6576.1|6573.1|6574.6|6571.6|6576.1|6573.1|6574.6|6571.6|0
1623295200000|2021-06-10 03:20:00|6574.5|6571.5|6573.1|6570.1|6574.5|6571.5|6573.1|6570.1|0
1623295500000|2021-06-10 03:25:00|6573.6|6570.6|6574.5|6571.5|6574.6|6571.6|6573.1|6570.1|0
1623295800000|2021-06-10 03:30:00|6574.6|6571.6|6574.6|6571.6|6574.6|6571.6|6574.6|6571.6|0
1623296400000|2021-06-10 03:40:00|6574.7|6571.7|6574.6|6571.6|6574.7|6571.7|6574.6|6571.6|0
1623296700000|2021-06-10 03:45:00|6574.7|6571.7|6574.7|6571.7|6574.7|6571.7|6574.6|6571.6|0
1623297300000|2021-06-10 03:55:00|6574.8|6571.8|6574.8|6571.8|6576.2|6573.2|6574.7|6571.7|0
1623297600000|2021-06-10 04:00:00|6575.3|6572.3|6576.2|6573.2|6576.3|6573.3|6574.8|6571.8|0
1623298500000|2021-06-10 04:15:00|6576.7|6573.7|6577.4|6574.4|6577.6|6574.6|6576.1|6573.1|0
1623298800000|2021-06-10 04:20:00|6577.5|6574.5|6577.4|6574.4|6577.5|6574.5|6575.9|6572.9|0
1623299100000|2021-06-10 04:25:00|6577.3|6574.3|6575.9|6572.9|6577.4|6574.4|6575.9|6572.9|0
1623299400000|2021-06-10 04:30:00|6575.8|6572.8|6575.8|6572.8|6575.8|6572.8|6575.8|6572.8|0
1623300000000|2021-06-10 04:40:00|6577.3|6574.3|6577.3|6574.3|6577.3|6574.3|6575.8|6572.8|0
1623300300000|2021-06-10 04:45:00|6577.2|6574.2|6578.7|6575.7|6578.7|6575.7|6577.2|6574.2|0
1623300600000|2021-06-10 04:50:00|6578.2|6575.2|6577.2|6574.2|6578.2|6575.2|6577.2|6574.2|0
1623300900000|2021-06-10 04:55:00|6576.6|6573.6|6575.7|6572.7|6576.6|6573.6|6575.7|6572.7|0
1623301200000|2021-06-10 05:00:00|6575.1|6572.1|6575.7|6572.7|6575.7|6572.7|6574.2|6571.2|0
1623301500000|2021-06-10 05:05:00|6575.6|6572.6|6574.2|6571.2|6575.7|6572.7|6572.7|6569.7|0
1623301800000|2021-06-10 05:10:00|6574.3|6571.3|6572.8|6569.8|6574.3|6571.3|6572.8|6569.8|0
1623302100000|2021-06-10 05:15:00|6572.7|6569.7|6572.7|6569.7|6572.8|6569.8|6572.7|6569.7|0
1623302400000|2021-06-10 05:20:00|6572.8|6569.8|6572.8|6569.8|6572.8|6569.8|6572.7|6569.7|0
1623302700000|2021-06-10 05:25:00|6572.7|6569.7|6572.8|6569.8|6572.8|6569.8|6572.7|6569.7|0
1623303000000|2021-06-10 05:30:00|6572.7|6569.7|6572.7|6569.7|6574.2|6571.2|6572.7|6569.7|0
1623303300000|2021-06-10 05:35:00|6572.8|6569.8|6572.6|6569.6|6572.8|6569.8|6572.6|6569.6|0
1623303600000|2021-06-10 05:40:00|6571.2|6568.2|6571.4|6568.4|6571.9|6568.9|6569.7|6566.7|0
1623303900000|2021-06-10 05:45:00|6571.5|6568.5|6572.9|6569.9|6573|6570|6571.5|6568.5|0
1623304200000|2021-06-10 05:50:00|6572.3|6569.3|6572.8|6569.8|6572.9|6569.9|6571.4|6568.4|0
1623304500000|2021-06-10 05:55:00|6572.3|6569.3|6575.3|6572.3|6575.3|6572.3|6571.4|6568.4|0
1623304800000|2021-06-10 06:00:00|6575|6572|6575.5|6573.5|6580.5|6578.5|6574.8|6571.3|397
1623305100000|2021-06-10 06:05:00|6575|6573|6572.5|6570.5|6576.7|6574.7|6572.5|6570.5|90
1623305400000|2021-06-10 06:10:00|6572.7|6570.7|6572.5|6570.5|6573.5|6571.5|6571|6569|118
1623305700000|2021-06-10 06:15:00|6572.7|6570.7|6575|6573|6576|6574|6572.7|6570.7|92
1623306000000|2021-06-10 06:20:00|6574.7|6572.7|6572|6570|6575.5|6573.5|6571.5|6569.5|52
1623306300000|2021-06-10 06:25:00|6572.2|6570.2|6573.7|6571.7|6574|6572|6572|6570|47
1623306600000|2021-06-10 06:30:00|6574|6572|6573.5|6571.5|6576.2|6574.2|6573.5|6571.5|64
1623306900000|2021-06-10 06:35:00|6573.2|6571.2|6572.5|6570.5|6573.2|6571.2|6571|6569|76
1623307200000|2021-06-10 06:40:00|6572.2|6570.2|6572.7|6570.7|6573|6571|6570.5|6568.5|64
1623307500000|2021-06-10 06:45:00|6573|6571|6570.5|6568.5|6573.5|6571.5|6570|6568|66
1623307800000|2021-06-10 06:50:00|6570.2|6568.2|6571|6569|6571.2|6569.2|6569.5|6567.5|88
1623308100000|2021-06-10 06:55:00|6571.2|6569.2|6574|6572|6576.2|6574.2|6571|6569|391
1623308400000|2021-06-10 07:00:00|6573.5|6572.5|6566|6565|6577.5|6576.5|6566|6565|1325
1623308700000|2021-06-10 07:05:00|6566.2|6565.2|6562.7|6561.7|6569|6568|6562.7|6561.7|1136
1623309000000|2021-06-10 07:10:00|6562|6561|6550|6549|6563|6562|6548.7|6547.7|954
1623309300000|2021-06-10 07:15:00|6550.2|6549.2|6556.5|6555.5|6557.5|6556.5|6549.5|6548.5|749
1623309600000|2021-06-10 07:20:00|6556.2|6555.2|6553.5|6552.5|6559|6558|6553.5|6552.5|454
1623309900000|2021-06-10 07:25:00|6553.7|6552.7|6550.5|6549.5|6557.7|6556.7|6550.2|6549.2|537
1623310200000|2021-06-10 07:30:00|6550.7|6549.7|6552.5|6551.5|6555.5|6554.5|6549|6548|403
1623310500000|2021-06-10 07:35:00|6552.2|6551.2|6552.5|6551.5|6553.2|6552.2|6549|6548|353
1623310800000|2021-06-10 07:40:00|6551.9|6550.9|6551.6|6550.6|6556.1|6555.1|6550.1|6549.1|423
1623311100000|2021-06-10 07:45:00|6551.4|6550.4|6554.9|6553.9|6555.1|6554.1|6550.4|6549.4|227
1623311400000|2021-06-10 07:50:00|6555.1|6554.1|6550.9|6549.9|6556.1|6555.1|6549.9|6548.9|263
1623311700000|2021-06-10 07:55:00|6551.1|6550.1|6553.9|6552.9|6553.9|6552.9|6549.1|6548.1|310
1623312000000|2021-06-10 08:00:00|6553.6|6552.6|6550.9|6549.9|6555.4|6554.4|6548.4|6547.4|371
1623312300000|2021-06-10 08:05:00|6550.6|6549.6|6548.4|6547.4|6550.9|6549.9|6547.4|6546.4|257
1623312600000|2021-06-10 08:10:00|6548.6|6547.6|6552.1|6551.1|6552.6|6551.6|6548.1|6547.1|357
1623312900000|2021-06-10 08:15:00|6551.9|6550.9|6551.9|6550.9|6554.4|6553.4|6550.9|6549.9|235
1623313200000|2021-06-10 08:20:00|6551.6|6550.6|6549.4|6548.4|6552.1|6551.1|6548.4|6547.4|197
1623313500000|2021-06-10 08:25:00|6548.9|6547.9|6546.1|6545.1|6551.1|6550.1|6545.4|6544.4|2185
1623313800000|2021-06-10 08:30:00|6546.4|6545.4|6548.4|6547.4|6549.4|6548.4|6544.9|6543.9|331
1623314100000|2021-06-10 08:35:00|6548.6|6547.6|6546.1|6545.1|6551.6|6550.6|6545.6|6544.6|337
1623314400000|2021-06-10 08:40:00|6545.9|6544.9|6546.1|6545.1|6548.9|6547.9|6545.6|6544.6|172
1623314700000|2021-06-10 08:45:00|6545.9|6544.9|6545.4|6544.4|6546.9|6545.9|6543.9|6542.9|230
1623315000000|2021-06-10 08:50:00|6545.1|6544.1|6550.4|6549.4|6552.4|6551.4|6544.9|6543.9|225
1623315300000|2021-06-10 08:55:00|6550.9|6549.9|6550.9|6549.9|6552.9|6551.9|6549.4|6548.4|354
1623315600000|2021-06-10 09:00:00|6551.1|6550.1|6553.4|6552.4|6554.4|6553.4|6551.1|6550.1|1062
1623315900000|2021-06-10 09:05:00|6553.1|6552.1|6547.9|6546.9|6553.6|6552.6|6547.9|6546.9|203
1623316200000|2021-06-10 09:10:00|6547.6|6546.6|6547.6|6546.6|6549.1|6548.1|6546.9|6545.9|165
1623316500000|2021-06-10 09:15:00|6547.4|6546.4|6548.9|6547.9|6549.9|6548.9|6547.4|6546.4|198
1623316800000|2021-06-10 09:20:00|6549.1|6548.1|6544.9|6543.9|6550.1|6549.1|6544.9|6543.9|215
1623317100000|2021-06-10 09:25:00|6545.1|6544.1|6547.4|6546.4|6548.4|6547.4|6545.1|6544.1|152
1623317400000|2021-06-10 09:30:00|6547.1|6546.1|6550.9|6549.9|6551.9|6550.9|6544.9|6543.9|2745
1623317700000|2021-06-10 09:35:00|6551.1|6550.1|6552.4|6551.4|6552.4|6551.4|6548.9|6547.9|177
1623318000000|2021-06-10 09:40:00|6552.1|6551.1|6551.6|6550.6|6554.1|6553.1|6550.9|6549.9|191
1623318300000|2021-06-10 09:45:00|6551.4|6550.4|6546.6|6545.6|6551.4|6550.4|6546.4|6545.4|202
1623318600000|2021-06-10 09:50:00|6546.9|6545.9|6549.6|6548.6|6549.6|6548.6|6546.1|6545.1|199
1623318900000|2021-06-10 09:55:00|6549.4|6548.4|6553.4|6552.4|6553.9|6552.9|6549.4|6548.4|171
1623319200000|2021-06-10 10:00:00|6553.1|6552.1|6556.1|6555.1|6556.9|6555.9|6553.1|6552.1|318
1623319500000|2021-06-10 10:05:00|6555.9|6554.9|6560.6|6559.6|6561.1|6560.1|6555.9|6554.9|221
1623319800000|2021-06-10 10:10:00|6560.9|6559.9|6560.1|6559.1|6563.4|6562.4|6559.6|6558.6|297
1623320100000|2021-06-10 10:15:00|6559.9|6558.9|6559.6|6558.6|6561.9|6560.9|6559.1|6558.1|177
1623320400000|2021-06-10 10:20:00|6559.9|6558.9|6557.9|6556.9|6560.9|6559.9|6557.6|6556.6|188
1623320700000|2021-06-10 10:25:00|6558.1|6557.1|6555.4|6554.4|6558.6|6557.6|6555.4|6554.4|151
1623321000000|2021-06-10 10:30:00|6555.1|6554.1|6557.9|6556.9|6558.1|6557.1|6555.1|6554.1|161
1623321300000|2021-06-10 10:35:00|6558.1|6557.1|6556.1|6555.1|6558.1|6557.1|6554.9|6553.9|1326
1623321600000|2021-06-10 10:40:00|6556.4|6555.4|6555.4|6554.4|6558.9|6557.9|6554.9|6553.9|148
1623321900000|2021-06-10 10:45:00|6554.9|6553.9|6551.6|6550.6|6555.6|6554.6|6551.4|6550.4|216
1623322200000|2021-06-10 10:50:00|6551.9|6550.9|6552.9|6551.9|6554.4|6553.4|6551.9|6550.9|120
1623322500000|2021-06-10 10:55:00|6553.1|6552.1|6549.9|6548.9|6554.1|6553.1|6549.9|6548.9|178
1623322800000|2021-06-10 11:00:00|6549.4|6548.4|6547.9|6546.9|6550.6|6549.6|6547.4|6546.4|245
1623323100000|2021-06-10 11:05:00|6548.1|6547.1|6550.1|6549.1|6550.4|6549.4|6546.9|6545.9|266
1623323400000|2021-06-10 11:10:00|6550.4|6549.4|6549.9|6548.9|6552.4|6551.4|6549.9|6548.9|133
1623323700000|2021-06-10 11:15:00|6549.6|6548.6|6544.9|6543.9|6549.9|6548.9|6544.9|6543.9|314
1623324000000|2021-06-10 11:20:00|6545.1|6544.1|6540.9|6539.9|6545.4|6544.4|6540.4|6539.4|386
1623324300000|2021-06-10 11:25:00|6540.6|6539.6|6535.9|6534.9|6541.1|6540.1|6535.6|6534.6|308
1623324600000|2021-06-10 11:30:00|6535.4|6534.4|6528.1|6527.1|6535.9|6534.9|6527.6|6526.6|523
1623324900000|2021-06-10 11:35:00|6528.4|6527.4|6529.6|6528.6|6530.1|6529.1|6525.9|6524.9|5542
1623325200000|2021-06-10 11:40:00|6529.9|6528.9|6536.4|6535.4|6537.2|6536.2|6529.7|6528.7|273
1623325500000|2021-06-10 11:45:00|6536.2|6535.2|6543.7|6542.7|6555.9|6554.9|6534.9|6533.9|1420
1623325800000|2021-06-10 11:50:00|6543.9|6542.9|6539.9|6538.9|6543.9|6542.9|6535.2|6534.2|6406
1623326100000|2021-06-10 11:55:00|6540.2|6539.2|6537.9|6536.9|6541.4|6540.4|6537.7|6536.7|240
1623326400000|2021-06-10 12:00:00|6538.2|6537.2|6540.7|6539.7|6541.4|6540.4|6537.2|6536.2|302
1623326700000|2021-06-10 12:05:00|6540.9|6539.9|6540.2|6539.2|6543.2|6542.2|6539.7|6538.7|4259
1623327000000|2021-06-10 12:10:00|6540.4|6539.4|6541.7|6540.7|6543.2|6542.2|6539.7|6538.7|219
1623327300000|2021-06-10 12:15:00|6541.9|6540.9|6543.9|6542.9|6545.2|6544.2|6541.7|6540.7|186
1623327600000|2021-06-10 12:20:00|6543.7|6542.7|6546.2|6545.2|6547.9|6546.9|6543.7|6542.7|162
1623327900000|2021-06-10 12:25:00|6545.7|6544.7|6542.4|6541.4|6545.7|6544.7|6542.2|6541.2|170
1623328200000|2021-06-10 12:30:00|6542.2|6541.2|6547.7|6546.7|6549.9|6548.9|6534.2|6533.2|1521
1623328500000|2021-06-10 12:35:00|6547.9|6546.9|6550.2|6549.2|6551.9|6550.9|6545.7|6544.7|481
1623328800000|2021-06-10 12:40:00|6550.4|6549.4|6551.9|6550.9|6556.9|6555.9|6550.2|6549.2|7940
1623329100000|2021-06-10 12:45:00|6551.7|6550.7|6554.9|6553.9|6555.7|6554.7|6549.7|6548.7|372
1623329400000|2021-06-10 12:50:00|6554.7|6553.7|6549.7|6548.7|6556.2|6555.2|6549.4|6548.4|319
1623329700000|2021-06-10 12:55:00|6549.9|6548.9|6553.2|6552.2|6555.2|6554.2|6549.2|6548.2|392
1623330000000|2021-06-10 13:00:00|6553.4|6552.4|6552.2|6551.2|6553.9|6552.9|6550.7|6549.7|366
1623330300000|2021-06-10 13:05:00|6552.4|6551.4|6553.2|6552.2|6554.4|6553.4|6552.2|6551.2|1180
1623330600000|2021-06-10 13:10:00|6553.4|6552.4|6555.7|6554.7|6557.2|6556.2|6552.2|6551.2|333
1623330900000|2021-06-10 13:15:00|6555.2|6554.2|6559.2|6558.2|6559.7|6558.7|6554.7|6553.7|194
1623331200000|2021-06-10 13:20:00|6558.9|6557.9|6558.7|6557.7|6559.7|6558.7|6556.9|6555.9|236
1623331500000|2021-06-10 13:25:00|6558.4|6557.4|6561.2|6560.2|6561.2|6560.2|6556.9|6555.9|2303
1623331800000|2021-06-10 13:30:00|6561.4|6560.4|6567.7|6566.7|6570.2|6569.2|6560.4|6559.4|1272
1623332100000|2021-06-10 13:35:00|6567.4|6566.4|6565.7|6564.7|6571.2|6570.2|6565.2|6564.2|2502
1623332400000|2021-06-10 13:40:00|6566.2|6565.2|6564.2|6563.2|6567.9|6566.9|6561.9|6560.9|697
1623332700000|2021-06-10 13:45:00|6564.7|6563.7|6558.7|6557.7|6565.7|6564.7|6557.4|6556.4|961
1623333000000|2021-06-10 13:50:00|6558.9|6557.9|6561.7|6560.7|6564.2|6563.2|6556.7|6555.7|543
1623333300000|2021-06-10 13:55:00|6561.4|6560.4|6558.7|6557.7|6561.7|6560.7|6556.7|6555.7|496
1623333600000|2021-06-10 14:00:00|6559.2|6558.2|6559.2|6558.2|6560.2|6559.2|6555.7|6554.7|518
1623333900000|2021-06-10 14:05:00|6559.7|6558.7|6555.2|6554.2|6560.2|6559.2|6554.2|6553.2|491
1623334200000|2021-06-10 14:10:00|6554.9|6553.9|6554.4|6553.4|6556.4|6555.4|6551.9|6550.9|572
1623334500000|2021-06-10 14:15:00|6554.6|6553.6|6553.4|6552.4|6555.6|6554.6|6551.4|6550.4|502
1623334800000|2021-06-10 14:20:00|6553.6|6552.6|6553.9|6552.9|6554.4|6553.4|6550.9|6549.9|723
1623335100000|2021-06-10 14:25:00|6553.6|6552.6|6553.4|6552.4|6555.6|6554.6|6552.6|6551.6|1286
1623335400000|2021-06-10 14:30:00|6553.9|6552.9|6549.4|6548.4|6554.4|6553.4|6548.9|6547.9|8414
1623335700000|2021-06-10 14:35:00|6549.6|6548.6|6547.4|6546.4|6550.9|6549.9|6546.4|6545.4|328
1623336000000|2021-06-10 14:40:00|6547.6|6546.6|6542.9|6541.9|6547.6|6546.6|6542.4|6541.4|531
1623336300000|2021-06-10 14:45:00|6542.6|6541.6|6544.9|6543.9|6546.4|6545.4|6540.4|6539.4|904
1623336600000|2021-06-10 14:50:00|6544.6|6543.6|6541.4|6540.4|6546.6|6545.6|6540.9|6539.9|520
1623336900000|2021-06-10 14:55:00|6541.1|6540.1|6545.9|6544.9|6546.9|6545.9|6539.9|6538.9|632
1623337200000|2021-06-10 15:00:00|6545.6|6544.6|6544.4|6543.4|6546.6|6545.6|6542.9|6541.9|509
1623337500000|2021-06-10 15:05:00|6543.9|6542.9|6546.9|6545.9|6547.9|6546.9|6542.4|6541.4|492
1623337800000|2021-06-10 15:10:00|6546.6|6545.6|6545.4|6544.4|6546.9|6545.9|6543.9|6542.9|545
1623338100000|2021-06-10 15:15:00|6545.6|6544.6|6549.4|6548.4|6549.9|6548.9|6545.4|6544.4|723
1623338400000|2021-06-10 15:20:00|6549.1|6548.1|6547.4|6546.4|6549.6|6548.6|6546.9|6545.9|1419
1623338700000|2021-06-10 15:25:00|6547.1|6546.1|6547.9|6546.9|6548.4|6547.4|6543.9|6542.9|1498
1623339000000|2021-06-10 15:30:00|6548.4|6546.4|6543.6|6541.6|6549.4|6547.4|6541.1|6539.1|3626
1623339300000|2021-06-10 15:35:00|6544.4|6542.4|6546.9|6544.9|6548.4|6546.4|6544.4|6542.4|1311
1623339600000|2021-06-10 15:40:00|6547.4|6545.4|6545.9|6543.9|6547.6|6545.6|6540.4|6538.4|1049
1623339900000|2021-06-10 15:45:00|6545.6|6543.6|6547.9|6545.9|6548.9|6546.9|6544.6|6542.6|253
1623340200000|2021-06-10 15:50:00|6547.6|6545.6|6547.4|6545.4|6547.9|6545.9|6545.4|6543.4|840
1623340500000|2021-06-10 15:55:00|6547.6|6545.6|6549.4|6547.4|6549.4|6547.4|6546.9|6544.9|117
1623340800000|2021-06-10 16:00:00|6549.6|6547.6|6549.6|6547.6|6550.4|6548.4|6548.4|6546.4|139
1623341100000|2021-06-10 16:05:00|6549.9|6547.9|6546.1|6544.1|6550.4|6548.4|6543.9|6541.9|127
1623341400000|2021-06-10 16:10:00|6546.4|6544.4|6545.9|6543.9|6547.6|6545.6|6544.4|6542.4|98
1623341700000|2021-06-10 16:15:00|6546.4|6544.4|6548.6|6546.6|6549.4|6547.4|6545.9|6543.9|32
1623342000000|2021-06-10 16:20:00|6548.4|6546.4|6545.9|6543.9|6549.6|6547.6|6545.4|6543.4|104
1623342300000|2021-06-10 16:25:00|6546.4|6544.4|6547.4|6545.4|6547.9|6545.9|6546.1|6544.1|46
1623342600000|2021-06-10 16:30:00|6547.6|6545.6|6549.4|6547.4|6550.4|6548.4|6546.9|6544.9|67
1623342900000|2021-06-10 16:35:00|6549.1|6547.1|6550.4|6548.4|6551.4|6549.4|6548.6|6546.6|111
1623343200000|2021-06-10 16:40:00|6549.9|6547.9|6551.9|6549.9|6551.9|6549.9|6549.9|6547.9|72
1623343500000|2021-06-10 16:45:00|6551.6|6549.6|6552.4|6550.4|6552.9|6550.9|6550.4|6548.4|76
1623343800000|2021-06-10 16:50:00|6552.1|6550.1|6552.9|6550.9|6553.1|6551.1|6551.9|6549.9|64
1623344100000|2021-06-10 16:55:00|6552.6|6550.6|6553.4|6551.4|6553.4|6551.4|6551.9|6549.9|36
1623344400000|2021-06-10 17:00:00|6553.1|6551.1|6552.9|6550.9|6553.4|6551.4|6552.1|6550.1|22
1623344700000|2021-06-10 17:05:00|6553.1|6551.1|6553.4|6551.4|6554.4|6552.4|6552.9|6550.9|18
1623345000000|2021-06-10 17:10:00|6553.6|6551.6|6552.9|6550.9|6553.9|6551.9|6552.9|6550.9|18
1623345300000|2021-06-10 17:15:00|6553.1|6551.1|6553.9|6551.9|6554.4|6552.4|6552.9|6550.9|81
1623345600000|2021-06-10 17:20:00|6553.6|6551.6|6552.9|6550.9|6554.1|6552.1|6551.9|6549.9|102
1623345900000|2021-06-10 17:25:00|6552.6|6550.6|6551.9|6549.9|6553.1|6551.1|6551.4|6549.4|48
1623346200000|2021-06-10 17:30:00|6552.1|6550.1|6552.4|6550.4|6552.6|6550.6|6550.4|6548.4|54
1623346500000|2021-06-10 17:35:00|6552.1|6550.1|6553.9|6551.9|6553.9|6551.9|6551.6|6549.6|18
1623346800000|2021-06-10 17:40:00|6554.1|6552.1|6554.9|6552.9|6554.9|6552.9|6554.1|6552.1|14
1623347100000|2021-06-10 17:45:00|6555.1|6553.1|6555.1|6553.1|6555.4|6553.4|6554.4|6552.4|27
1623347400000|2021-06-10 17:50:00|6555.4|6553.4|6556.9|6554.9|6556.9|6554.9|6555.1|6553.1|76
1623347700000|2021-06-10 17:55:00|6556.6|6554.6|6556.9|6554.9|6557.1|6555.1|6556.4|6554.4|42
1623348000000|2021-06-10 18:00:00|6557.1|6555.1|6557.9|6555.9|6557.9|6555.9|6556.4|6554.4|53
1623348300000|2021-06-10 18:05:00|6558.1|6556.1|6558.4|6556.4|6558.4|6556.4|6557.9|6555.9|49
1623348600000|2021-06-10 18:10:00|6558.1|6556.1|6557.4|6555.4|6558.4|6556.4|6556.9|6554.9|61
1623348900000|2021-06-10 18:15:00|6557.6|6555.6|6557.4|6555.4|6557.9|6555.9|6556.9|6554.9|56
1623349200000|2021-06-10 18:20:00|6557.9|6555.9|6557.1|6555.1|6558.1|6556.1|6556.9|6554.9|95
1623349500000|2021-06-10 18:25:00|6557.4|6555.4|6557.9|6555.9|6558.6|6556.6|6557.4|6555.4|31
1623349800000|2021-06-10 18:30:00|6558.4|6556.4|6557.9|6555.9|6558.9|6556.9|6557.4|6555.4|21
1623350100000|2021-06-10 18:35:00|6557.6|6555.6|6557.9|6555.9|6558.4|6556.4|6557.4|6555.4|9
1623350400000|2021-06-10 18:40:00|6558.4|6556.4|6558.4|6556.4|6558.9|6556.9|6557.9|6555.9|54
1623350700000|2021-06-10 18:45:00|6558.1|6556.1|6558.9|6556.9|6558.9|6556.9|6556.9|6554.9|31
1623351000000|2021-06-10 18:50:00|6559.4|6557.4|6560.4|6558.4|6560.4|6558.4|6559.1|6557.1|26
1623351300000|2021-06-10 18:55:00|6560.9|6558.9|6560.4|6558.4|6560.9|6558.9|6560.4|6558.4|27
1623351600000|2021-06-10 19:00:00|6560.1|6558.1|6557.4|6555.4|6560.1|6558.1|6557.1|6555.1|119
1623351900000|2021-06-10 19:05:00|6557.6|6555.6|6558.1|6556.1|6558.4|6556.4|6556.6|6554.6|73
1623352200000|2021-06-10 19:10:00|6558.4|6556.4|6555.4|6553.4|6558.4|6556.4|6554.9|6552.9|141
1623352500000|2021-06-10 19:15:00|6555.1|6553.1|6554.9|6552.9|6555.9|6553.9|6554.4|6552.4|47
1623352800000|2021-06-10 19:20:00|6554.6|6552.6|6554.4|6552.4|6555.4|6553.4|6553.4|6551.4|126
1623353100000|2021-06-10 19:25:00|6554.6|6552.6|6552.6|6550.6|6554.6|6552.6|6550.6|6548.6|194
1623353400000|2021-06-10 19:30:00|6552.9|6550.9|6552.4|6550.4|6554.6|6552.6|6551.4|6549.4|98
1623353700000|2021-06-10 19:35:00|6552.6|6550.6|6551.9|6549.9|6552.9|6550.9|6550.9|6548.9|64
1623354000000|2021-06-10 19:40:00|6551.6|6549.6|6550.9|6548.9|6552.6|6550.6|6550.6|6548.6|42
1623354300000|2021-06-10 19:45:00|6551.1|6549.1|6549.9|6547.9|6551.9|6549.9|6548.9|6546.9|180
1623354600000|2021-06-10 19:50:00|6551.4|6549.4|6549.4|6547.4|6552.9|6550.9|6549.4|6547.4|190
1623354900000|2021-06-10 19:55:00|6549.6|6547.6|6551.1|6549.1|6553.4|6551.4|6548.4|6546.4|398
1623355200000|2021-06-10 20:00:00|6553.2|6549.2|6554.3|6550.3|6555.8|6551.8|6553|6549|0
1623355500000|2021-06-10 20:05:00|6554.4|6550.4|6554|6550|6554.8|6550.8|6553.4|6549.4|0
1623355800000|2021-06-10 20:10:00|6553.8|6549.8|6551.6|6547.6|6554|6550|6550.5|6546.5|0
1623356100000|2021-06-10 20:15:00|6551.7|6547.7|6551.7|6547.7|6552.2|6548.2|6551.2|6547.2|0
1623356400000|2021-06-10 20:20:00|6551.8|6547.8|6551.7|6547.7|6551.8|6547.8|6551.2|6547.2|0
1623356700000|2021-06-10 20:25:00|6551.8|6547.8|6552|6548|6552.5|6548.5|6551.8|6547.8|0
1623357000000|2021-06-10 20:30:00|6551.9|6547.9|6553.7|6549.7|6554|6550|6551.6|6547.6|0
1623357300000|2021-06-10 20:35:00|6553.8|6549.8|6554.4|6550.4|6554.7|6550.7|6553.7|6549.7|0
1623357600000|2021-06-10 20:40:00|6554.7|6550.7|6554.4|6550.4|6554.7|6550.7|6554|6550|0
1623357900000|2021-06-10 20:45:00|6554.3|6550.3|6554.7|6550.7|6554.7|6550.7|6554|6550|0
1623358200000|2021-06-10 20:50:00|6554.6|6550.6|6554.3|6550.3|6554.7|6550.7|6554.3|6550.3|0
1623358500000|2021-06-10 20:55:00|6554|6550|6554.1|6550.1|6554.7|6550.7|6553.6|6549.6|0
1623358800000|2021-06-10 21:00:00|6553.6|6549.6|6553.4|6549.4|6553.6|6549.6|6553.4|6549.4|0
1623359100000|2021-06-10 21:05:00|6553.5|6549.5|6553.1|6549.1|6553.5|6549.5|6553.1|6549.1|0
1623359400000|2021-06-10 21:10:00|6553.2|6549.2|6553.2|6549.2|6553.5|6549.5|6552.8|6548.8|0
1623359700000|2021-06-10 21:15:00|6553.4|6549.4|6553.9|6549.9|6553.9|6549.9|6553.4|6549.4|0
1623361500000|2021-06-10 21:45:00|6553.7|6549.7|6553.7|6549.7|6553.7|6549.7|6553.7|6549.7|0
1623361800000|2021-06-10 21:50:00|6553.9|6549.9|6554|6550|6554.1|6550.1|6553.9|6549.9|0
1623362100000|2021-06-10 21:55:00|6554.1|6550.1|6554.1|6550.1|6554.1|6550.1|6554|6550|0
1623362400000|2021-06-10 22:00:00|6554.4|6550.4|6553.9|6549.9|6554.5|6550.5|6553.2|6549.2|0
1623362700000|2021-06-10 22:05:00|6554.3|6550.3|6554.8|6550.8|6554.8|6550.8|6553.9|6549.9|0
1623363000000|2021-06-10 22:10:00|6554.7|6550.7|6553.6|6549.6|6554.7|6550.7|6553.6|6549.6|0
1623363300000|2021-06-10 22:15:00|6553.7|6549.7|6552.8|6548.8|6553.7|6549.7|6552.8|6548.8|0
1623363600000|2021-06-10 22:20:00|6553.1|6549.1|6554.1|6550.1|6554.1|6550.1|6553.1|6549.1|0
1623363900000|2021-06-10 22:25:00|6554|6550|6553.7|6549.7|6554|6550|6553.1|6549.1|0
1623364200000|2021-06-10 22:30:00|6553.8|6549.8|6553.4|6549.4|6554.1|6550.1|6553.1|6549.1|0
1623364500000|2021-06-10 22:35:00|6553.3|6549.3|6553.4|6549.4|6553.7|6549.7|6553.1|6549.1|0
1623364800000|2021-06-10 22:40:00|6553.3|6549.3|6552.8|6548.8|6553.3|6549.3|6552.6|6548.6|0
1623365100000|2021-06-10 22:45:00|6552.7|6548.7|6553.2|6549.2|6553.4|6549.4|6552.4|6548.4|0
1623365400000|2021-06-10 22:50:00|6553.1|6549.1|6553.4|6549.4|6553.4|6549.4|6553.1|6549.1|0
1623365700000|2021-06-10 22:55:00|6553.3|6549.3|6553.1|6549.1|6553.3|6549.3|6553.1|6549.1|0
1623366000000|2021-06-10 23:00:00|6553.4|6549.4|6553.1|6549.1|6553.4|6549.4|6552.8|6548.8|0
1623366300000|2021-06-10 23:05:00|6553.2|6549.2|6553.4|6549.4|6553.4|6549.4|6553.1|6549.1|0
1623366600000|2021-06-10 23:10:00|6553.3|6549.3|6552|6548|6553.4|6549.4|6552|6548|0
1623366900000|2021-06-10 23:15:00|6552.4|6548.4|6552.6|6549.6|6552.6|6549.6|6551.9|6548.4|0
1623367200000|2021-06-10 23:20:00|6552.4|6549.4|6551.5|6548.5|6552.4|6549.4|6551.2|6548.2|0
1623367500000|2021-06-10 23:25:00|6551.9|6548.9|6553.2|6550.2|6553.2|6550.2|6551.6|6548.6|0
1623367800000|2021-06-10 23:30:00|6553.1|6550.1|6553.6|6550.6|6553.6|6550.6|6552.9|6549.9|0
1623368100000|2021-06-10 23:35:00|6553.5|6550.5|6553.2|6550.2|6553.6|6550.6|6552.9|6549.9|0
1623368400000|2021-06-10 23:40:00|6553.1|6550.1|6551.9|6548.9|6553.1|6550.1|6551.5|6548.5|0
1623368700000|2021-06-10 23:45:00|6552|6549|6552.9|6549.9|6553.6|6550.6|6551.9|6548.9|0
1623369000000|2021-06-10 23:50:00|6552.7|6549.7|6551.2|6548.2|6553.2|6550.2|6550.5|6547.5|0
1623369300000|2021-06-10 23:55:00|6551.1|6548.1|6551.5|6548.5|6551.5|6548.5|6550.5|6547.5|0
1623369600000|2021-06-11 00:00:00|6551.6|6548.6|6551.2|6548.2|6552.1|6549.1|6549.7|6546.7|0
1623369900000|2021-06-11 00:05:00|6551.1|6548.1|6554.4|6551.4|6554.7|6551.7|6550.8|6547.8|0
1623370200000|2021-06-11 00:10:00|6554.5|6551.5|6554.4|6551.4|6554.7|6551.7|6553.6|6550.6|0
1623370500000|2021-06-11 00:15:00|6554.5|6551.5|6554.3|6551.3|6555|6552|6551.5|6548.5|0
1623370800000|2021-06-11 00:20:00|6554.8|6551.8|6551.2|6548.2|6555.7|6552.7|6551.2|6548.2|0
1623371100000|2021-06-11 00:25:00|6550.7|6547.7|6549.3|6546.3|6552.6|6549.6|6547.9|6544.9|0
1623371400000|2021-06-11 00:30:00|6547.9|6544.9|6549.1|6546.1|6550.9|6547.9|6547.8|6544.8|0
1623371700000|2021-06-11 00:35:00|6548.7|6545.7|6548.1|6545.1|6549.5|6546.5|6546.4|6543.4|0
1623372000000|2021-06-11 00:40:00|6548.2|6545.2|6551|6548|6551.1|6548.1|6548.2|6545.2|0
1623372300000|2021-06-11 00:45:00|6551.1|6548.1|6551.1|6548.1|6551.1|6548.1|6549.6|6546.6|0
1623372900000|2021-06-11 00:55:00|6551.2|6548.2|6554.3|6551.3|6554.3|6551.3|6551.1|6548.1|0
1623373200000|2021-06-11 01:00:00|6555.7|6552.7|6554.2|6551.2|6555.7|6552.7|6554.1|6551.1|0
1623373500000|2021-06-11 01:05:00|6553.7|6550.7|6554.3|6551.3|6554.3|6551.3|6552.7|6549.7|0
1623373800000|2021-06-11 01:10:00|6554.2|6551.2|6554.3|6551.3|6554.3|6551.3|6554.2|6551.2|0
1623374100000|2021-06-11 01:15:00|6554.2|6551.2|6557.2|6554.2|6557.2|6554.2|6554.2|6551.2|0
1623374400000|2021-06-11 01:20:00|6556.7|6553.7|6555.7|6552.7|6557.2|6554.2|6554.2|6551.2|0
1623374700000|2021-06-11 01:25:00|6555.6|6552.6|6555.8|6552.8|6557.2|6554.2|6555.6|6552.6|0
1623375000000|2021-06-11 01:30:00|6556.1|6553.1|6555.7|6552.7|6557.2|6554.2|6554.2|6551.2|0
1623375300000|2021-06-11 01:35:00|6555.8|6552.8|6557.2|6554.2|6557.3|6554.3|6555.7|6552.7|0
1623375600000|2021-06-11 01:40:00|6557.3|6554.3|6556|6553|6557.4|6554.4|6556|6553|0
1623375900000|2021-06-11 01:45:00|6555.9|6552.9|6556|6553|6557.4|6554.4|6555.9|6552.9|0
1623376500000|2021-06-11 01:55:00|6555.9|6552.9|6555.9|6552.9|6556|6553|6555.9|6552.9|0
1623376800000|2021-06-11 02:00:00|6555.8|6552.8|6552.8|6549.8|6555.8|6552.8|6552.8|6549.8|0
1623377100000|2021-06-11 02:05:00|6552.2|6549.2|6549.7|6546.7|6552.2|6549.2|6549.7|6546.7|0
1623377400000|2021-06-11 02:10:00|6549.8|6546.8|6551.2|6548.2|6551.3|6548.3|6549.8|6546.8|0
1623377700000|2021-06-11 02:15:00|6551.3|6548.3|6552.8|6549.8|6552.8|6549.8|6551.3|6548.3|0
1623378000000|2021-06-11 02:20:00|6552.7|6549.7|6552.8|6549.8|6552.8|6549.8|6552.7|6549.7|0
1623378300000|2021-06-11 02:25:00|6553.3|6550.3|6552.7|6549.7|6554.2|6551.2|6552.7|6549.7|0
1623378600000|2021-06-11 02:30:00|6552.8|6549.8|6552.8|6549.8|6552.8|6549.8|6551.3|6548.3|0
1623378900000|2021-06-11 02:35:00|6552.2|6549.2|6551.4|6548.4|6552.8|6549.8|6551.4|6548.4|0
1623379200000|2021-06-11 02:40:00|6551.9|6548.9|6551.4|6548.4|6552.8|6549.8|6551.4|6548.4|0
1623379500000|2021-06-11 02:45:00|6551.9|6548.9|6552.8|6549.8|6552.8|6549.8|6551.9|6548.9|0
1623380400000|2021-06-11 03:00:00|6552.9|6549.9|6554.3|6551.3|6554.3|6551.3|6552.9|6549.9|0
1623380700000|2021-06-11 03:05:00|6554.2|6551.2|6552.8|6549.8|6554.3|6551.3|6552.8|6549.8|0
1623381000000|2021-06-11 03:10:00|6552.9|6549.9|6552.9|6549.9|6552.9|6549.9|6552.8|6549.8|0
1623381300000|2021-06-11 03:15:00|6552.8|6549.8|6552.9|6549.9|6552.9|6549.9|6552.8|6549.8|0
1623381600000|2021-06-11 03:20:00|6553.4|6550.4|6554.4|6551.4|6554.4|6551.4|6553.4|6550.4|0
1623381900000|2021-06-11 03:25:00|6554.3|6551.3|6554.4|6551.4|6554.4|6551.4|6554.3|6551.3|0
1623382200000|2021-06-11 03:30:00|6554.3|6551.3|6554.4|6551.4|6554.4|6551.4|6554.3|6551.3|0
1623382800000|2021-06-11 03:40:00|6554.5|6551.5|6554.5|6551.5|6554.6|6551.6|6554.4|6551.4|0
1623383100000|2021-06-11 03:45:00|6555.1|6552.1|6555.9|6552.9|6555.9|6552.9|6555.1|6552.1|0
1623384000000|2021-06-11 04:00:00|6555.4|6552.4|6554.5|6551.5|6555.4|6552.4|6554.5|6551.5|0
1623384300000|2021-06-11 04:05:00|6555.1|6552.1|6555.9|6552.9|6555.9|6552.9|6555.1|6552.1|0
1623384600000|2021-06-11 04:10:00|6556.1|6553.1|6554.6|6551.6|6556.1|6553.1|6554.6|6551.6|0
1623384900000|2021-06-11 04:15:00|6554.7|6551.7|6556.2|6553.2|6556.2|6553.2|6554.6|6551.6|0
1623385200000|2021-06-11 04:20:00|6556.1|6553.1|6556.1|6553.1|6556.2|6553.2|6556.1|6553.1|0
1623385500000|2021-06-11 04:25:00|6556.2|6553.2|6556.2|6553.2|6556.2|6553.2|6554.7|6551.7|0
1623386400000|2021-06-11 04:40:00|6556.3|6553.3|6556.3|6553.3|6556.3|6553.3|6556.2|6553.2|0
1623386700000|2021-06-11 04:45:00|6556.2|6553.2|6556.2|6553.2|6556.3|6553.3|6556.2|6553.2|0
1623387000000|2021-06-11 04:50:00|6556.1|6553.1|6554.6|6551.6|6556.1|6553.1|6554.6|6551.6|0
1623387300000|2021-06-11 04:55:00|6554.7|6551.7|6556.1|6553.1|6556.1|6553.1|6554.7|6551.7|0
1623387600000|2021-06-11 05:00:00|6556|6553|6556.1|6553.1|6556.1|6553.1|6554.6|6551.6|0
1623387900000|2021-06-11 05:05:00|6556|6553|6556|6553|6556|6553|6556|6553|0
1623388200000|2021-06-11 05:10:00|6555.9|6552.9|6555.9|6552.9|6555.9|6552.9|6555.9|6552.9|0
1623388500000|2021-06-11 05:15:00|6555.4|6552.4|6554.5|6551.5|6556|6553|6554.5|6551.5|0
1623388800000|2021-06-11 05:20:00|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|6554.6|6551.6|0
1623389100000|2021-06-11 05:25:00|6554.5|6551.5|6554.5|6551.5|6554.5|6551.5|6554.5|6551.5|0
1623389700000|2021-06-11 05:35:00|6554.6|6551.6|6556|6553|6556.1|6553.1|6554.5|6551.5|0
1623390000000|2021-06-11 05:40:00|6556.1|6553.1|6555.9|6552.9|6556.1|6553.1|6555.9|6552.9|0
1623390300000|2021-06-11 05:45:00|6556|6553|6556|6553|6556|6553|6555.9|6552.9|0
1623390900000|2021-06-11 05:55:00|6556.6|6553.6|6556|6553|6557.4|6554.4|6556|6553|0
1623391200000|2021-06-11 06:00:00|6555.9|6552.9|6550.1|6548.1|6558.6|6556.6|6549.9|6547.9|127
1623391500000|2021-06-11 06:05:00|6550.4|6548.4|6551.6|6549.6|6552.6|6550.6|6549.9|6547.9|134
1623391800000|2021-06-11 06:10:00|6551.9|6549.9|6545.6|6543.6|6551.9|6549.9|6544.9|6542.9|192
1623392100000|2021-06-11 06:15:00|6545.9|6543.9|6545.9|6543.9|6548.9|6546.9|6545.4|6543.4|95
1623392400000|2021-06-11 06:20:00|6546.1|6544.1|6543.9|6541.9|6546.9|6544.9|6543.4|6541.4|84
1623392700000|2021-06-11 06:25:00|6544.1|6542.1|6549.9|6547.9|6549.9|6547.9|6544.1|6542.1|153
1623393000000|2021-06-11 06:30:00|6549.6|6547.6|6551.1|6549.1|6552.9|6550.9|6549.4|6547.4|233
1623393300000|2021-06-11 06:35:00|6551.4|6549.4|6552.4|6550.4|6553.6|6551.6|6550.4|6548.4|168
1623393600000|2021-06-11 06:40:00|6552.1|6550.1|6548.1|6546.1|6552.1|6550.1|6547.4|6545.4|112
1623393900000|2021-06-11 06:45:00|6548.4|6546.4|6548.4|6546.4|6549.9|6547.9|6548.1|6546.1|48
1623394200000|2021-06-11 06:50:00|6548.6|6546.6|6549.1|6547.1|6550.4|6548.4|6547.9|6545.9|71
1623394500000|2021-06-11 06:55:00|6549.4|6547.4|6553.9|6551.9|6554.1|6552.1|6548.6|6546.6|242
1623394800000|2021-06-11 07:00:00|6553.4|6552.4|6552.1|6551.1|6553.4|6552.4|6548.4|6547.4|1261
1623395100000|2021-06-11 07:05:00|6551.9|6550.9|6552.9|6551.9|6554.4|6553.4|6549.9|6548.9|583
1623395400000|2021-06-11 07:10:00|6553.1|6552.1|6555.9|6554.9|6558.9|6557.9|6553.1|6552.1|681
1623395700000|2021-06-11 07:15:00|6555.6|6554.6|6557.9|6556.9|6560.4|6559.4|6553.9|6552.9|690
1623396000000|2021-06-11 07:20:00|6557.6|6556.6|6560.9|6559.9|6562.6|6561.6|6557.1|6556.1|559
1623396300000|2021-06-11 07:25:00|6560.6|6559.6|6564.4|6563.4|6566.9|6565.9|6559.9|6558.9|514
1623396600000|2021-06-11 07:30:00|6564.6|6563.6|6567.1|6566.1|6567.9|6566.9|6564.6|6563.6|545
1623396900000|2021-06-11 07:35:00|6567.4|6566.4|6566.6|6565.6|6570.1|6569.1|6564.4|6563.4|619
1623397200000|2021-06-11 07:40:00|6567.3|6566.3|6571.3|6570.3|6572.1|6571.1|6565.8|6564.8|477
1623397500000|2021-06-11 07:45:00|6571.1|6570.1|6571.3|6570.3|6574.3|6573.3|6570.6|6569.6|515
1623397800000|2021-06-11 07:50:00|6571.1|6570.1|6567.3|6566.3|6572.1|6571.1|6566.6|6565.6|348
1623398100000|2021-06-11 07:55:00|6567.6|6566.6|6565.1|6564.1|6567.6|6566.6|6564.1|6563.1|245
1623398400000|2021-06-11 08:00:00|6564.8|6563.8|6568.3|6567.3|6569.1|6568.1|6564.6|6563.6|366
1623398700000|2021-06-11 08:05:00|6568.1|6567.1|6571.6|6570.6|6571.8|6570.8|6567.8|6566.8|245
1623399000000|2021-06-11 08:10:00|6571.1|6570.1|6571.6|6570.6|6574.1|6573.1|6571.1|6570.1|274
1623399300000|2021-06-11 08:15:00|6571.8|6570.8|6574.3|6573.3|6575.1|6574.1|6571.6|6570.6|389
1623399600000|2021-06-11 08:20:00|6574.6|6573.6|6570.6|6569.6|6574.6|6573.6|6570.6|6569.6|462
1623399900000|2021-06-11 08:25:00|6570.8|6569.8|6572.6|6571.6|6573.1|6572.1|6570.6|6569.6|182
1623400200000|2021-06-11 08:30:00|6572.8|6571.8|6572.1|6571.1|6573.8|6572.8|6570.6|6569.6|219
1623400500000|2021-06-11 08:35:00|6572.3|6571.3|6576.6|6575.6|6576.6|6575.6|6572.3|6571.3|281
1623400800000|2021-06-11 08:40:00|6576.1|6575.1|6576.1|6575.1|6579.1|6578.1|6575.1|6574.1|438
1623401100000|2021-06-11 08:45:00|6576.3|6575.3|6576.1|6575.1|6577.1|6576.1|6574.6|6573.6|200
1623401400000|2021-06-11 08:50:00|6575.8|6574.8|6574.1|6573.1|6576.6|6575.6|6572.6|6571.6|293
1623401700000|2021-06-11 08:55:00|6574.6|6573.6|6575.6|6574.6|6578.1|6577.1|6574.1|6573.1|185
1623402000000|2021-06-11 09:00:00|6576.1|6575.1|6578.6|6577.6|6579.1|6578.1|6576.1|6575.1|177
1623402300000|2021-06-11 09:05:00|6578.3|6577.3|6576.6|6575.6|6579.1|6578.1|6576.1|6575.1|117
1623402600000|2021-06-11 09:10:00|6576.3|6575.3|6576.1|6575.1|6577.1|6576.1|6575.3|6574.3|928
1623402900000|2021-06-11 09:15:00|6576.3|6575.3|6576.1|6575.1|6578.1|6577.1|6575.1|6574.1|219
1623403200000|2021-06-11 09:20:00|6576.3|6575.3|6579.6|6578.6|6579.6|6578.6|6575.3|6574.3|210
1623403500000|2021-06-11 09:25:00|6579.1|6578.1|6580.3|6579.3|6581.6|6580.6|6578.8|6577.8|328
1623403800000|2021-06-11 09:30:00|6580.1|6579.1|6578.1|6577.1|6581.1|6580.1|6577.6|6576.6|222
1623404100000|2021-06-11 09:35:00|6578.3|6577.3|6581.6|6580.6|6581.6|6580.6|6578.3|6577.3|144
1623404400000|2021-06-11 09:40:00|6581.8|6580.8|6583.6|6582.6|6584.6|6583.6|6581.1|6580.1|384
1623404700000|2021-06-11 09:45:00|6583.8|6582.8|6582.1|6581.1|6584.6|6583.6|6581.3|6580.3|311
1623405000000|2021-06-11 09:50:00|6581.8|6580.8|6580.8|6579.8|6582.6|6581.6|6579.1|6578.1|430
1623405300000|2021-06-11 09:55:00|6581.1|6580.1|6581.1|6580.1|6584.3|6583.3|6581.1|6580.1|388
1623405600000|2021-06-11 10:00:00|6581.3|6580.3|6582.1|6581.1|6583.6|6582.6|6580.1|6579.1|239
1623405900000|2021-06-11 10:05:00|6581.8|6580.8|6583.3|6582.3|6584.1|6583.1|6580.6|6579.6|183
1623406200000|2021-06-11 10:10:00|6583.6|6582.6|6582.3|6581.3|6584.1|6583.1|6582.1|6581.1|134
1623406500000|2021-06-11 10:15:00|6582.6|6581.6|6585.6|6584.6|6586.1|6585.1|6582.6|6581.6|188
1623406800000|2021-06-11 10:20:00|6585.8|6584.8|6586.6|6585.6|6587.6|6586.6|6585.8|6584.8|184
1623407100000|2021-06-11 10:25:00|6586.8|6585.8|6586.1|6585.1|6587.1|6586.1|6585.6|6584.6|159
1623407400000|2021-06-11 10:30:00|6586.3|6585.3|6588.1|6587.1|6588.6|6587.6|6586.1|6585.1|258
1623407700000|2021-06-11 10:35:00|6587.6|6586.6|6589.6|6588.6|6590.6|6589.6|6587.6|6586.6|509
1623408000000|2021-06-11 10:40:00|6589.8|6588.8|6592.1|6591.1|6592.6|6591.6|6589.1|6588.1|250
1623408300000|2021-06-11 10:45:00|6592.3|6591.3|6593.8|6592.8|6594.6|6593.6|6592.3|6591.3|216
1623408600000|2021-06-11 10:50:00|6593.6|6592.6|6596.1|6595.1|6596.6|6595.6|6593.6|6592.6|180
1623408900000|2021-06-11 10:55:00|6596.6|6595.6|6600.3|6599.3|6603.1|6602.1|6595.6|6594.6|730
1623409200000|2021-06-11 11:00:00|6600.1|6599.1|6600.6|6599.6|6600.6|6599.6|6598.6|6597.6|343
1623409500000|2021-06-11 11:05:00|6600.8|6599.8|6600.1|6599.1|6604.1|6603.1|6600.1|6599.1|369
1623409800000|2021-06-11 11:10:00|6600.3|6599.3|6598.6|6597.6|6601.6|6600.6|6596.6|6595.6|269
1623410100000|2021-06-11 11:15:00|6599.1|6598.1|6596.8|6595.8|6599.6|6598.6|6596.6|6595.6|254
1623410400000|2021-06-11 11:20:00|6596.6|6595.6|6593.3|6592.3|6597.8|6596.8|6593.3|6592.3|290
1623410700000|2021-06-11 11:25:00|6593.6|6592.6|6591.6|6590.6|6593.6|6592.6|6590.1|6589.1|548
1623411000000|2021-06-11 11:30:00|6591.3|6590.3|6592.1|6591.1|6593.6|6592.6|6590.6|6589.6|516
1623411300000|2021-06-11 11:35:00|6592.3|6591.3|6591.1|6590.1|6593.1|6592.1|6590.8|6589.8|268
1623411600000|2021-06-11 11:40:00|6590.8|6589.8|6592.8|6591.8|6593.3|6592.3|6590.8|6589.8|234
1623411900000|2021-06-11 11:45:00|6593.3|6592.3|6589.8|6588.8|6593.3|6592.3|6589.8|6588.8|186
1623412200000|2021-06-11 11:50:00|6589.3|6588.3|6586.8|6585.8|6589.3|6588.3|6585.8|6584.8|217
1623412500000|2021-06-11 11:55:00|6587|6586|6589.8|6588.8|6590.3|6589.3|6586|6585|174
1623412800000|2021-06-11 12:00:00|6590|6589|6592.8|6591.8|6592.8|6591.8|6589.8|6588.8|241
1623413100000|2021-06-11 12:05:00|6593|6592|6594.3|6593.3|6594.8|6593.8|6592.5|6591.5|83
1623413400000|2021-06-11 12:10:00|6594.5|6593.5|6594.5|6593.5|6595.8|6594.8|6593.5|6592.5|238
1623413700000|2021-06-11 12:15:00|6594.3|6593.3|6593.8|6592.8|6594.8|6593.8|6593.5|6592.5|137
1623414000000|2021-06-11 12:20:00|6594|6593|6595.5|6594.5|6595.8|6594.8|6593.8|6592.8|757
1623414300000|2021-06-11 12:25:00|6595.3|6594.3|6597.8|6596.8|6598.8|6597.8|6595.3|6594.3|266
1623414600000|2021-06-11 12:30:00|6598|6597|6597.8|6596.8|6598.8|6597.8|6597|6596|216
1623414900000|2021-06-11 12:35:00|6597.5|6596.5|6597.3|6596.3|6598.8|6597.8|6597.3|6596.3|131
1623415200000|2021-06-11 12:40:00|6597.5|6596.5|6596.8|6595.8|6599|6598|6596.5|6595.5|177
1623415500000|2021-06-11 12:45:00|6597|6596|6595.5|6594.5|6597.3|6596.3|6594|6593|153
1623415800000|2021-06-11 12:50:00|6595.3|6594.3|6595.3|6594.3|6596.5|6595.5|6594.8|6593.8|223
1623416100000|2021-06-11 12:55:00|6595|6594|6599.8|6598.8|6599.8|6598.8|6594.3|6593.3|170
1623416400000|2021-06-11 13:00:00|6599.5|6598.5|6602|6601|6602.8|6601.8|6598.5|6597.5|405
1623416700000|2021-06-11 13:05:00|6601.8|6600.8|6603.8|6602.8|6604.3|6603.3|6600.8|6599.8|268
1623417000000|2021-06-11 13:10:00|6604|6603|6602.8|6601.8|6604.3|6603.3|6601.8|6600.8|328
1623417300000|2021-06-11 13:15:00|6602.5|6601.5|6600.8|6599.8|6603|6602|6600.3|6599.3|3212
1623417600000|2021-06-11 13:20:00|6600.3|6599.3|6600.3|6599.3|6601|6600|6599.3|6598.3|179
1623417900000|2021-06-11 13:25:00|6600.5|6599.5|6601.3|6600.3|6601.8|6600.8|6598.8|6597.8|197
1623418200000|2021-06-11 13:30:00|6601|6600|6602|6601|6603.3|6602.3|6598.5|6597.5|802
1623418500000|2021-06-11 13:35:00|6601.8|6600.8|6604|6603|6605.3|6604.3|6601.8|6600.8|379
1623418800000|2021-06-11 13:40:00|6604.3|6603.3|6603.8|6602.8|6608.3|6607.3|6602.8|6601.8|1701
1623419100000|2021-06-11 13:45:00|6603.3|6602.3|6602.8|6601.8|6605.3|6604.3|6601.3|6600.3|529
1623419400000|2021-06-11 13:50:00|6602.3|6601.3|6603.8|6602.8|6607.3|6606.3|6602|6601|664
1623419700000|2021-06-11 13:55:00|6603.5|6602.5|6604|6603|6605.5|6604.5|6600.8|6599.8|513
1623420000000|2021-06-11 14:00:00|6603.8|6602.8|6605.8|6604.8|6607.5|6606.5|6603.8|6602.8|436
1623420300000|2021-06-11 14:05:00|6605.5|6604.5|6604.5|6603.5|6605.5|6604.5|6603.3|6602.3|354
1623420600000|2021-06-11 14:10:00|6604.2|6603.2|6602|6601|6605|6604|6601|6600|231
1623420900000|2021-06-11 14:15:00|6601.5|6600.5|6601.5|6600.5|6603.2|6602.2|6600.5|6599.5|234
1623421200000|2021-06-11 14:20:00|6601|6600|6600.5|6599.5|6601|6600|6597.5|6596.5|264
1623421500000|2021-06-11 14:25:00|6600|6599|6605.5|6604.5|6605.5|6604.5|6598.5|6597.5|361
1623421800000|2021-06-11 14:30:00|6605.2|6604.2|6604.5|6603.5|6605.5|6604.5|6603.2|6602.2|390
1623422100000|2021-06-11 14:35:00|6604.2|6603.2|6605.5|6604.5|6605.7|6604.7|6602.5|6601.5|400
1623422400000|2021-06-11 14:40:00|6605.7|6604.7|6606|6605|6608.2|6607.2|6604.7|6603.7|357
1623422700000|2021-06-11 14:45:00|6605.7|6604.7|6602.5|6601.5|6607|6606|6601.7|6600.7|446
1623423000000|2021-06-11 14:50:00|6602.7|6601.7|6598.5|6597.5|6602.7|6601.7|6597|6596|702
1623423300000|2021-06-11 14:55:00|6598.7|6597.7|6594|6593|6598.7|6597.7|6593.5|6592.5|9418
1623423600000|2021-06-11 15:00:00|6594.2|6593.2|6591.5|6590.5|6594.7|6593.7|6590|6589|446
1623423900000|2021-06-11 15:05:00|6591.7|6590.7|6595.5|6594.5|6597|6596|6591.5|6590.5|316
1623424200000|2021-06-11 15:10:00|6595.7|6594.7|6597.5|6596.5|6598|6597|6595|6594|210
1623424500000|2021-06-11 15:15:00|6597.2|6596.2|6601.5|6600.5|6603.5|6602.5|6597|6596|828
1623424800000|2021-06-11 15:20:00|6601.2|6600.2|6602|6601|6604|6603|6601|6600|725
1623425100000|2021-06-11 15:25:00|6601.7|6600.7|6602|6601|6604|6603|6600.5|6599.5|1046
1623425400000|2021-06-11 15:30:00|6602.5|6600.5|6602|6600|6608.7|6606.7|6601|6599|3031
1623425700000|2021-06-11 15:35:00|6602.5|6600.5|6606.5|6604.5|6606.7|6604.7|6600|6598|827
1623426000000|2021-06-11 15:40:00|6606.2|6604.2|6608.5|6606.5|6608.5|6606.5|6606|6604|241
1623426300000|2021-06-11 15:45:00|6609|6607|6610.5|6608.5|6610.5|6608.5|6608.5|6606.5|192
1623426600000|2021-06-11 15:50:00|6610.2|6608.2|6609|6607|6610.5|6608.5|6608.5|6606.5|180
1623426900000|2021-06-11 15:55:00|6608.7|6606.7|6608.7|6606.7|6609|6607|6608|6606|78
1623427200000|2021-06-11 16:00:00|6608.5|6606.5|6610|6608|6610|6608|6608.5|6606.5|85
1623427500000|2021-06-11 16:05:00|6610.2|6608.2|6608|6606|6610.5|6608.5|6607.7|6605.7|103
1623427800000|2021-06-11 16:10:00|6607.7|6605.7|6608|6606|6608|6606|6607|6605|91
1623428100000|2021-06-11 16:15:00|6608.5|6606.5|6605.5|6603.5|6608.7|6606.7|6605.5|6603.5|129
1623428400000|2021-06-11 16:20:00|6605.7|6603.7|6604|6602|6606|6604|6604|6602|102
1623428700000|2021-06-11 16:25:00|6603.7|6601.7|6604|6602|6604.5|6602.5|6603.5|6601.5|55
1623429000000|2021-06-11 16:30:00|6603.7|6601.7|6605.5|6603.5|6605.7|6603.7|6603.7|6601.7|37
1623429300000|2021-06-11 16:35:00|6605.2|6603.2|6603.5|6601.5|6605.2|6603.2|6603.5|6601.5|48
1623429600000|2021-06-11 16:40:00|6603.7|6601.7|6604.2|6602.2|6604.5|6602.5|6602.5|6600.5|42
1623429900000|2021-06-11 16:45:00|6604.5|6602.5|6606.5|6604.5|6606.7|6604.7|6604.5|6602.5|65
1623430200000|2021-06-11 16:50:00|6606.2|6604.2|6609|6607|6609|6607|6606.2|6604.2|41
1623430500000|2021-06-11 16:55:00|6608.5|6606.5|6609.5|6607.5|6609.5|6607.5|6608|6606|36
1623430800000|2021-06-11 17:00:00|6609.7|6607.7|6608|6606|6609.7|6607.7|6607.5|6605.5|70
1623431100000|2021-06-11 17:05:00|6608.2|6606.2|6609|6607|6609.5|6607.5|6608|6606|23
1623431400000|2021-06-11 17:10:00|6609.2|6607.2|6608.5|6606.5|6609.2|6607.2|6608.2|6606.2|24
1623431700000|2021-06-11 17:15:00|6608.2|6606.2|6608.5|6606.5|6609|6607|6608|6606|24
1623432000000|2021-06-11 17:20:00|6608.2|6606.2|6608.2|6606.2|6608.5|6606.5|6608|6606|35
1623432300000|2021-06-11 17:25:00|6608|6606|6608.5|6606.5|6608.7|6606.7|6607.5|6605.5|124
1623432600000|2021-06-11 17:30:00|6608|6606|6608.5|6606.5|6609.5|6607.5|6608|6606|67
1623432900000|2021-06-11 17:35:00|6608.2|6606.2|6608|6606|6608.5|6606.5|6608|6606|17
1623433200000|2021-06-11 17:40:00|6608.2|6606.2|6608.5|6606.5|6608.5|6606.5|6608|6606|11
1623433500000|2021-06-11 17:45:00|6609.5|6607.5|6610.5|6608.5|6611|6609|6609|6607|52
1623433800000|2021-06-11 17:50:00|6610.7|6608.7|6611|6609|6611.5|6609.5|6610.7|6608.7|23
1623434100000|2021-06-11 17:55:00|6610.5|6608.5|6609.5|6607.5|6611|6609|6609.5|6607.5|57
1623434400000|2021-06-11 18:00:00|6610|6608|6609.5|6607.5|6610.5|6608.5|6609.5|6607.5|36
1623434700000|2021-06-11 18:05:00|6610|6608|6610.5|6608.5|6611|6609|6609.5|6607.5|45
1623435000000|2021-06-11 18:10:00|6610.2|6608.2|6610.5|6608.5|6610.5|6608.5|6610|6608|27
1623435300000|2021-06-11 18:15:00|6610|6608|6610.2|6608.2|6610.7|6608.7|6610|6608|76
1623435600000|2021-06-11 18:20:00|6610.5|6608.5|6610|6608|6610.5|6608.5|6609.7|6607.7|8
1623435900000|2021-06-11 18:25:00|6610.5|6608.5|6611|6609|6611.5|6609.5|6610|6608|32
1623436200000|2021-06-11 18:30:00|6611.2|6609.2|6613|6611|6613.5|6611.5|6611.2|6609.2|89
1623436500000|2021-06-11 18:35:00|6612.7|6610.7|6613.5|6611.5|6613.5|6611.5|6612.5|6610.5|21
1623436800000|2021-06-11 18:40:00|6613.7|6611.7|6613.5|6611.5|6613.7|6611.7|6613.5|6611.5|29
1623437100000|2021-06-11 18:45:00|6613.7|6611.7|6614|6612|6614|6612|6613.5|6611.5|48
1623437400000|2021-06-11 18:50:00|6613.7|6611.7|6613|6611|6613.7|6611.7|6613|6611|60
1623437700000|2021-06-11 18:55:00|6613.5|6611.5|6613.5|6611.5|6614|6612|6613|6611|20
1623438000000|2021-06-11 19:00:00|6613|6611|6612|6610|6613|6611|6612|6610|87
1623438300000|2021-06-11 19:05:00|6611.7|6609.7|6612|6610|6612.5|6610.5|6611.5|6609.5|10
1623438600000|2021-06-11 19:10:00|6612.2|6610.2|6611.5|6609.5|6612.7|6610.7|6611.5|6609.5|32
1623438900000|2021-06-11 19:15:00|6611.7|6609.7|6611.7|6609.7|6612.2|6610.2|6611.5|6609.5|33
1623439200000|2021-06-11 19:20:00|6611.5|6609.5|6613.2|6611.2|6613.5|6611.5|6611.5|6609.5|58
1623439500000|2021-06-11 19:25:00|6613.5|6611.5|6613|6611|6613.5|6611.5|6612.5|6610.5|49
1623439800000|2021-06-11 19:30:00|6612.7|6610.7|6613.7|6611.7|6614|6612|6612.5|6610.5|73
1623440100000|2021-06-11 19:35:00|6613.5|6611.5|6613|6611|6614|6612|6612.5|6610.5|121
1623440400000|2021-06-11 19:40:00|6613.2|6611.2|6612.7|6610.7|6613.2|6611.2|6611.5|6609.5|73
1623440700000|2021-06-11 19:45:00|6612.5|6610.5|6613.5|6611.5|6614|6612|6612|6610|110
1623441000000|2021-06-11 19:50:00|6613.7|6611.7|6616.5|6614.5|6616.5|6614.5|6613.5|6611.5|103
1623441300000|2021-06-11 19:55:00|6616|6614|6626.7|6624.7|6627.7|6625.7|6616|6614|474
1623441600000|2021-06-11 20:00:00|6626.8|6622.8|6624.5|6620.5|6627.5|6623.5|6623.7|6619.7|0
1623441900000|2021-06-11 20:05:00|6624.6|6620.6|6624.4|6620.4|6624.8|6620.8|6624.4|6620.4|0
1623442200000|2021-06-11 20:10:00|6624.2|6620.2|6624.1|6620.1|6624.4|6620.4|6624|6620|0
1623442500000|2021-06-11 20:15:00|6624.2|6620.2|6623.7|6619.7|6624.3|6620.3|6623.7|6619.7|0
1623442800000|2021-06-11 20:20:00|6623.8|6619.8|6624.5|6620.5|6624.7|6620.7|6623.5|6619.5|0
1623443100000|2021-06-11 20:25:00|6624.3|6620.3|6624.5|6620.5|6624.5|6620.5|6623.9|6619.9|0
1623443400000|2021-06-11 20:30:00|6624.4|6620.4|6624.2|6620.2|6624.5|6620.5|6623.9|6619.9|0
1623443700000|2021-06-11 20:35:00|6624.1|6620.1|6624.2|6620.2|6624.2|6620.2|6623.9|6619.9|0
1623444000000|2021-06-11 20:40:00|6623.9|6619.9|6623.9|6619.9|6624.2|6620.2|6623.9|6619.9|0
1623444300000|2021-06-11 20:45:00|6624.2|6620.2|6624.3|6620.3|6624.3|6620.3|6623.9|6619.9|0
1623444600000|2021-06-11 20:50:00|6624|6620|6624|6620|6624.3|6620.3|6623.7|6619.7|0
1623444900000|2021-06-11 20:55:00|6623.9|6619.9|6623.8|6619.8|6624.3|6620.3|6623.6|6619.6|0
1623445200000|2021-06-11 21:00:00|6623.9|6619.9|6623.9|6619.9|6623.9|6619.9|6623.9|6619.9|0
1623621600000|2021-06-13 22:00:00|6631.7|6627.7|6630.3|6626.3|6632.5|6628.5|6629.6|6625.6|0
1623621900000|2021-06-13 22:05:00|6630.5|6626.5|6629.5|6625.5|6630.9|6626.9|6628.8|6624.8|0
1623622200000|2021-06-13 22:10:00|6629.4|6625.4|6629|6625|6629.5|6625.5|6628.3|6624.3|0
1623622500000|2021-06-13 22:15:00|6629.3|6625.3|6629.5|6625.5|6631.1|6627.1|6629.2|6625.2|0
1623622800000|2021-06-13 22:20:00|6629.4|6625.4|6629.4|6625.4|6629.7|6625.7|6628.7|6624.7|0
1623623100000|2021-06-13 22:25:00|6629.3|6625.3|6628.7|6624.7|6629.4|6625.4|6628.3|6624.3|0
1623623400000|2021-06-13 22:30:00|6628.8|6624.8|6628.3|6624.3|6629.4|6625.4|6628.3|6624.3|0
1623623700000|2021-06-13 22:35:00|6628.2|6624.2|6628.2|6624.2|6628.5|6624.5|6628.2|6624.2|0
1623624000000|2021-06-13 22:40:00|6628.5|6624.5|6628.2|6624.2|6628.7|6624.7|6628.2|6624.2|0
1623624300000|2021-06-13 22:45:00|6628.6|6624.6|6628.6|6624.6|6628.6|6624.6|6628.2|6624.2|0
1623624600000|2021-06-13 22:50:00|6628.2|6624.2|6628.6|6624.6|6628.6|6624.6|6628.1|6624.1|0
1623624900000|2021-06-13 22:55:00|6628.4|6624.4|6628.1|6624.1|6628.6|6624.6|6628.1|6624.1|0
1623625200000|2021-06-13 23:00:00|6628|6624|6627.5|6623.5|6628.1|6624.1|6627.5|6623.5|0
1623625500000|2021-06-13 23:05:00|6627.6|6623.6|6626.8|6622.8|6627.8|6623.8|6626.8|6622.8|0
1623625800000|2021-06-13 23:10:00|6626.5|6622.5|6626.8|6622.8|6626.8|6622.8|6626|6622|0
1623626100000|2021-06-13 23:15:00|6626.3|6623.3|6627|6624|6627|6624|6626.3|6623.3|0
1623626400000|2021-06-13 23:20:00|6627.1|6624.1|6628.1|6625.1|6628.1|6625.1|6627.1|6624.1|0
1623626700000|2021-06-13 23:25:00|6627.9|6624.9|6627|6624|6628.1|6625.1|6627|6624|0
1623627000000|2021-06-13 23:30:00|6627.3|6624.3|6628.1|6625.1|6628.1|6625.1|6626.7|6623.7|0
1623627300000|2021-06-13 23:35:00|6627.9|6624.9|6629.1|6626.1|6629.1|6626.1|6627.9|6624.9|0
1623627600000|2021-06-13 23:40:00|6629.2|6626.2|6629.4|6626.4|6629.8|6626.8|6629.1|6626.1|0
1623627900000|2021-06-13 23:45:00|6629.3|6626.3|6628.4|6625.4|6629.3|6626.3|6628.2|6625.2|0
1623628200000|2021-06-13 23:50:00|6628.2|6625.2|6627.9|6624.9|6628.7|6625.7|6627.9|6624.9|0
1623628500000|2021-06-13 23:55:00|6628|6625|6628.4|6625.4|6629|6626|6627.9|6624.9|0
1623628800000|2021-06-14 00:00:00|6628.5|6625.5|6627|6624|6632.2|6629.2|6626.3|6623.3|0
1623629100000|2021-06-14 00:05:00|6627.3|6624.3|6625.4|6622.4|6627.6|6624.6|6625.2|6622.2|0
1623629400000|2021-06-14 00:10:00|6625.1|6622.1|6625.4|6622.4|6625.9|6622.9|6625.1|6622.1|0
1623629700000|2021-06-14 00:15:00|6625.3|6622.3|6619.8|6616.8|6625.4|6622.4|6617.1|6614.1|0
1623630000000|2021-06-14 00:20:00|6619.7|6616.7|6618.3|6615.3|6619.7|6616.7|6618.2|6615.2|0
1623630300000|2021-06-14 00:25:00|6618.8|6615.8|6622.8|6619.8|6622.8|6619.8|6618.3|6615.3|0
1623630600000|2021-06-14 00:30:00|6622.2|6619.2|6622.9|6619.9|6622.9|6619.9|6621.3|6618.3|0
1623630900000|2021-06-14 00:35:00|6623|6620|6623|6620|6624.4|6621.4|6622.9|6619.9|0
1623631200000|2021-06-14 00:40:00|6623.6|6620.6|6623|6620|6624.5|6621.5|6623|6620|0
1623631800000|2021-06-14 00:50:00|6622.4|6619.4|6621.5|6618.5|6622.4|6619.4|6621.5|6618.5|0
1623632100000|2021-06-14 00:55:00|6621.4|6618.4|6621.5|6618.5|6622.9|6619.9|6619.9|6616.9|0
1623632400000|2021-06-14 01:00:00|6621.4|6618.4|6619.9|6616.9|6623|6620|6619.8|6616.8|0
1623632700000|2021-06-14 01:05:00|6619.8|6616.8|6619.8|6616.8|6619.9|6616.9|6619.8|6616.8|0
1623633000000|2021-06-14 01:10:00|6619.7|6616.7|6621.3|6618.3|6621.3|6618.3|6619.7|6616.7|0
1623633300000|2021-06-14 01:15:00|6621.4|6618.4|6621.4|6618.4|6622.8|6619.8|6621.3|6618.3|0
1623633600000|2021-06-14 01:20:00|6621.3|6618.3|6622.9|6619.9|6622.9|6619.9|6621.3|6618.3|0
1623633900000|2021-06-14 01:25:00|6622.3|6619.3|6622.9|6619.9|6622.9|6619.9|6621.4|6618.4|0
1623634200000|2021-06-14 01:30:00|6622.3|6619.3|6621.4|6618.4|6622.3|6619.3|6621.4|6618.4|0
1623634500000|2021-06-14 01:35:00|6622|6619|6622.9|6619.9|6622.9|6619.9|6622|6619|0
1623634800000|2021-06-14 01:40:00|6623|6620|6623|6620|6623|6620|6622.9|6619.9|0
1623635100000|2021-06-14 01:45:00|6622.9|6619.9|6623|6620|6623|6620|6622.9|6619.9|0
1623635400000|2021-06-14 01:50:00|6622.9|6619.9|6623|6620|6623|6620|6621.4|6618.4|0
1623635700000|2021-06-14 01:55:00|6623.1|6620.1|6623.1|6620.1|6623.1|6620.1|6623|6620|0
1623636000000|2021-06-14 02:00:00|6623|6620|6623|6620|6623|6620|6623|6620|0
1623636300000|2021-06-14 02:05:00|6623.1|6620.1|6623|6620|6623.1|6620.1|6623|6620|0
1623636600000|2021-06-14 02:10:00|6623.1|6620.1|6623|6620|6623.1|6620.1|6623|6620|0
1623636900000|2021-06-14 02:15:00|6623.1|6620.1|6624.6|6621.6|6624.6|6621.6|6623.1|6620.1|0
1623637200000|2021-06-14 02:20:00|6624.7|6621.7|6626.3|6623.3|6626.3|6623.3|6624.7|6621.7|0
1623637500000|2021-06-14 02:25:00|6626.2|6623.2|6626.2|6623.2|6626.3|6623.3|6626.1|6623.1|0
1623637800000|2021-06-14 02:30:00|6626.1|6623.1|6624.7|6621.7|6626.2|6623.2|6624.6|6621.6|0
1623638100000|2021-06-14 02:35:00|6626.1|6623.1|6624.6|6621.6|6626.1|6623.1|6624.6|6621.6|0
1623638400000|2021-06-14 02:40:00|6624.7|6621.7|6623.3|6620.3|6624.7|6621.7|6623.2|6620.2|0
1623638700000|2021-06-14 02:45:00|6623.2|6620.2|6624.7|6621.7|6624.7|6621.7|6623.2|6620.2|0
1623639000000|2021-06-14 02:50:00|6624.8|6621.8|6626.3|6623.3|6626.3|6623.3|6624.7|6621.7|0
1623639600000|2021-06-14 03:00:00|6626.2|6623.2|6626.3|6623.3|6626.3|6623.3|6626.2|6623.2|0
1623639900000|2021-06-14 03:05:00|6626.2|6623.2|6624.8|6621.8|6626.2|6623.2|6624.7|6621.7|0
1623640200000|2021-06-14 03:10:00|6624.7|6621.7|6624.7|6621.7|6624.7|6621.7|6624.7|6621.7|0
1623640800000|2021-06-14 03:20:00|6624.8|6621.8|6624.8|6621.8|6624.8|6621.8|6624.8|6621.8|0
1623641100000|2021-06-14 03:25:00|6624.7|6621.7|6624.7|6621.7|6624.8|6621.8|6624.7|6621.7|0
1623641400000|2021-06-14 03:30:00|6624.2|6621.2|6623.2|6620.2|6624.2|6621.2|6623.2|6620.2|0
1623641700000|2021-06-14 03:35:00|6623.3|6620.3|6624.7|6621.7|6624.7|6621.7|6623.2|6620.2|0
1623642000000|2021-06-14 03:40:00|6624.2|6621.2|6623.2|6620.2|6624.2|6621.2|6623.2|6620.2|0
1623642300000|2021-06-14 03:45:00|6623.3|6620.3|6623.3|6620.3|6623.3|6620.3|6623.2|6620.2|0
1623642600000|2021-06-14 03:50:00|6623.2|6620.2|6623.1|6620.1|6623.3|6620.3|6623.1|6620.1|0
1623643200000|2021-06-14 04:00:00|6623.2|6620.2|6623.2|6620.2|6623.3|6620.3|6623.1|6620.1|0
1623643500000|2021-06-14 04:05:00|6623.3|6620.3|6623.2|6620.2|6623.3|6620.3|6623.2|6620.2|0
1623643800000|2021-06-14 04:10:00|6623.3|6620.3|6624.7|6621.7|6624.7|6621.7|6623.2|6620.2|0
1623644100000|2021-06-14 04:15:00|6624.6|6621.6|6623.2|6620.2|6624.7|6621.7|6623.1|6620.1|0
1623644400000|2021-06-14 04:20:00|6623.1|6620.1|6623.2|6620.2|6623.2|6620.2|6623.1|6620.1|0
1623644700000|2021-06-14 04:25:00|6623.3|6620.3|6623.3|6620.3|6623.3|6620.3|6623.3|6620.3|0
1623645000000|2021-06-14 04:30:00|6623.2|6620.2|6623.2|6620.2|6623.3|6620.3|6623.2|6620.2|0
1623645300000|2021-06-14 04:35:00|6623.1|6620.1|6623.2|6620.2|6623.2|6620.2|6623.1|6620.1|0
1623645600000|2021-06-14 04:40:00|6623.1|6620.1|6623.2|6620.2|6623.2|6620.2|6623.1|6620.1|0
1623645900000|2021-06-14 04:45:00|6623.1|6620.1|6623.1|6620.1|6623.1|6620.1|6623.1|6620.1|0
1623646200000|2021-06-14 04:50:00|6621.6|6618.6|6621.6|6618.6|6623.1|6620.1|6621.6|6618.6|0
1623646800000|2021-06-14 05:00:00|6622.2|6619.2|6621.6|6618.6|6623.1|6620.1|6621.6|6618.6|0
1623647100000|2021-06-14 05:05:00|6621|6618|6620.2|6617.2|6621|6618|6620.1|6617.1|0
1623647400000|2021-06-14 05:10:00|6620.1|6617.1|6620.3|6617.3|6620.3|6617.3|6620.1|6617.1|0
1623648000000|2021-06-14 05:20:00|6619.8|6616.8|6619|6616|6619.8|6616.8|6618.8|6615.8|0
1623648300000|2021-06-14 05:25:00|6619.1|6616.1|6620.5|6617.5|6620.6|6617.6|6619.1|6616.1|0
1623648600000|2021-06-14 05:30:00|6620.6|6617.6|6619|6616|6620.6|6617.6|6619|6616|0
1623648900000|2021-06-14 05:35:00|6619.1|6616.1|6618.8|6615.8|6619.1|6616.1|6618.8|6615.8|0
1623649200000|2021-06-14 05:40:00|6618.9|6615.9|6620.3|6617.3|6620.3|6617.3|6618.8|6615.8|0
1623649500000|2021-06-14 05:45:00|6620.4|6617.4|6618.9|6615.9|6620.4|6617.4|6618.9|6615.9|0
1623649800000|2021-06-14 05:50:00|6619.4|6616.4|6620.3|6617.3|6620.3|6617.3|6619.4|6616.4|0
1623650100000|2021-06-14 05:55:00|6622.3|6619.3|6623.2|6620.2|6624.7|6621.7|6622.3|6619.3|0
1623650400000|2021-06-14 06:00:00|6622.9|6619.9|6617|6615|6625.5|6623.5|6617|6615|306
1623650700000|2021-06-14 06:05:00|6616.7|6614.7|6618|6616|6619.5|6617.5|6616|6614|222
1623651000000|2021-06-14 06:10:00|6618.2|6616.2|6615|6613|6618.5|6616.5|6615|6613|154
1623651300000|2021-06-14 06:15:00|6614.7|6612.7|6613.7|6611.7|6614.7|6612.7|6612.2|6610.2|235
1623651600000|2021-06-14 06:20:00|6613.5|6611.5|6613.7|6611.7|6614.5|6612.5|6612|6610|102
1623651900000|2021-06-14 06:25:00|6613.5|6611.5|6612.7|6610.7|6613.5|6611.5|6611.5|6609.5|139
1623652200000|2021-06-14 06:30:00|6612.5|6610.5|6611.7|6609.7|6612.5|6610.5|6611|6609|90
1623652500000|2021-06-14 06:35:00|6612|6610|6612|6610|6612.2|6610.2|6610.5|6608.5|109
1623652800000|2021-06-14 06:40:00|6612.2|6610.2|6614|6612|6615|6613|6611.5|6609.5|194
1623653100000|2021-06-14 06:45:00|6613.7|6611.7|6616.5|6614.5|6617.2|6615.2|6612|6610|200
1623653400000|2021-06-14 06:50:00|6616.2|6614.2|6618.2|6616.2|6618.5|6616.5|6615|6613|121
1623653700000|2021-06-14 06:55:00|6618|6616|6624.5|6622.5|6625.5|6623.5|6617|6615|340
1623654000000|2021-06-14 07:00:00|6624.2|6623.2|6637.7|6636.7|6638.5|6637.5|6620.5|6619.5|1699
1623654300000|2021-06-14 07:05:00|6637.5|6636.5|6641|6640|6642|6641|6632.2|6631.2|1472
1623654600000|2021-06-14 07:10:00|6641.5|6640.5|6639.2|6638.2|6641.7|6640.7|6634.5|6633.5|1057
1623654900000|2021-06-14 07:15:00|6639|6638|6646|6645|6649.5|6648.5|6638.5|6637.5|1319
1623655200000|2021-06-14 07:20:00|6645.7|6644.7|6645.5|6644.5|6651.5|6650.5|6644|6643|1600
1623655500000|2021-06-14 07:25:00|6645.2|6644.2|6639.7|6638.7|6646.2|6645.2|6639.5|6638.5|775
1623655800000|2021-06-14 07:30:00|6639.5|6638.5|6639|6638|6642|6641|6635.5|6634.5|611
1623656100000|2021-06-14 07:35:00|6639.2|6638.2|6638.5|6637.5|6639.5|6638.5|6636|6635|640
1623656400000|2021-06-14 07:40:00|6637.6|6636.6|6637.6|6636.6|6638.1|6637.1|6634.1|6633.1|561
1623656700000|2021-06-14 07:45:00|6637.8|6636.8|6637.1|6636.1|6639.1|6638.1|6635.6|6634.6|2167
1623657000000|2021-06-14 07:50:00|6637.3|6636.3|6637.6|6636.6|6638.6|6637.6|6634.1|6633.1|388
1623657300000|2021-06-14 07:55:00|6637.8|6636.8|6636.1|6635.1|6639.6|6638.6|6636.1|6635.1|1909
1623657600000|2021-06-14 08:00:00|6636.3|6635.3|6631.8|6630.8|6636.3|6635.3|6630.6|6629.6|722
1623657900000|2021-06-14 08:05:00|6632.1|6631.1|6630.3|6629.3|6633.1|6632.1|6630.1|6629.1|296
1623658200000|2021-06-14 08:10:00|6630.1|6629.1|6631.8|6630.8|6632.1|6631.1|6629.1|6628.1|324
1623658500000|2021-06-14 08:15:00|6631.6|6630.6|6630.6|6629.6|6632.6|6631.6|6629.8|6628.8|2120
1623658800000|2021-06-14 08:20:00|6631.1|6630.1|6630.1|6629.1|6632.3|6631.3|6629.6|6628.6|412
1623659100000|2021-06-14 08:25:00|6629.8|6628.8|6628.1|6627.1|6631.1|6630.1|6627.1|6626.1|466
1623659400000|2021-06-14 08:30:00|6628.3|6627.3|6626.8|6625.8|6630.6|6629.6|6625.6|6624.6|4537
1623659700000|2021-06-14 08:35:00|6626.6|6625.6|6625.6|6624.6|6627.8|6626.8|6624.6|6623.6|783
1623660000000|2021-06-14 08:40:00|6625.3|6624.3|6623.8|6622.8|6627.1|6626.1|6623.8|6622.8|357
1623660300000|2021-06-14 08:45:00|6624.1|6623.1|6624.6|6623.6|6624.8|6623.8|6620.6|6619.6|6298
1623660600000|2021-06-14 08:50:00|6624.3|6623.3|6624.3|6623.3|6624.6|6623.6|6621.1|6620.1|2036
1623660900000|2021-06-14 08:55:00|6624.6|6623.6|6622.6|6621.6|6624.6|6623.6|6621.8|6620.8|4321
1623661200000|2021-06-14 09:00:00|6623.1|6622.1|6625.1|6624.1|6625.3|6624.3|6622.6|6621.6|3355
1623661500000|2021-06-14 09:05:00|6624.6|6623.6|6626.6|6625.6|6627.3|6626.3|6623.3|6622.3|724
1623661800000|2021-06-14 09:10:00|6625.8|6624.8|6618.6|6617.6|6626.8|6625.8|6618.1|6617.1|820
1623662100000|2021-06-14 09:15:00|6618.3|6617.3|6619.1|6618.1|6620.6|6619.6|6616.6|6615.6|580
1623662400000|2021-06-14 09:20:00|6618.1|6617.1|6616.1|6615.1|6619.1|6618.1|6613.1|6612.1|525
1623662700000|2021-06-14 09:25:00|6616.3|6615.3|6618.6|6617.6|6618.8|6617.8|6615.1|6614.1|1049
1623663000000|2021-06-14 09:30:00|6618.1|6617.1|6615.3|6614.3|6618.3|6617.3|6615.1|6614.1|395
1623663300000|2021-06-14 09:35:00|6615.1|6614.1|6618.1|6617.1|6618.1|6617.1|6614.3|6613.3|368
1623663600000|2021-06-14 09:40:00|6617.8|6616.8|6621.6|6620.6|6621.6|6620.6|6616.6|6615.6|297
1623663900000|2021-06-14 09:45:00|6621.3|6620.3|6622.1|6621.1|6622.1|6621.1|6620.1|6619.1|249
1623664200000|2021-06-14 09:50:00|6622.3|6621.3|6622.1|6621.1|6622.6|6621.6|6621.1|6620.1|258
1623664500000|2021-06-14 09:55:00|6622.3|6621.3|6622.3|6621.3|6624.8|6623.8|6621.1|6620.1|574
1623664800000|2021-06-14 10:00:00|6622.1|6621.1|6624.6|6623.6|6625.1|6624.1|6621.6|6620.6|453
1623665100000|2021-06-14 10:05:00|6624.8|6623.8|6623.8|6622.8|6624.8|6623.8|6622.6|6621.6|253
1623665400000|2021-06-14 10:10:00|6623.6|6622.6|6622.6|6621.6|6624.6|6623.6|6621.6|6620.6|266
1623665700000|2021-06-14 10:15:00|6622.8|6621.8|6623.6|6622.6|6624.1|6623.1|6621.8|6620.8|324
1623666000000|2021-06-14 10:20:00|6623.8|6622.8|6620.6|6619.6|6624.1|6623.1|6619.8|6618.8|4634
1623666300000|2021-06-14 10:25:00|6620.8|6619.8|6617.1|6616.1|6621.1|6620.1|6617.1|6616.1|3267
1623666600000|2021-06-14 10:30:00|6617.3|6616.3|6616.1|6615.1|6619.3|6618.3|6616.1|6615.1|748
1623666900000|2021-06-14 10:35:00|6615.8|6614.8|6615.1|6614.1|6615.8|6614.8|6613.8|6612.8|311
1623667200000|2021-06-14 10:40:00|6614.6|6613.6|6614.6|6613.6|6615.1|6614.1|6613.1|6612.1|346
1623667500000|2021-06-14 10:45:00|6614.3|6613.3|6612.3|6611.3|6614.6|6613.6|6611.1|6610.1|283
1623667800000|2021-06-14 10:50:00|6612.6|6611.6|6613.8|6612.8|6614.1|6613.1|6610.3|6609.3|1913
1623668100000|2021-06-14 10:55:00|6614.1|6613.1|6611.1|6610.1|6614.6|6613.6|6610.1|6609.1|322
1623668400000|2021-06-14 11:00:00|6611.3|6610.3|6614.1|6613.1|6614.6|6613.6|6611.1|6610.1|266
1623668700000|2021-06-14 11:05:00|6613.8|6612.8|6613.8|6612.8|6614.6|6613.6|6612.6|6611.6|180
1623669000000|2021-06-14 11:10:00|6614.1|6613.1|6609.1|6608.1|6614.1|6613.1|6608.6|6607.6|2263
1623669300000|2021-06-14 11:15:00|6609.3|6608.3|6607.6|6606.6|6610.1|6609.1|6607.6|6606.6|334
1623669600000|2021-06-14 11:20:00|6607.3|6606.3|6606.6|6605.6|6607.6|6606.6|6605.6|6604.6|719
1623669900000|2021-06-14 11:25:00|6607.1|6606.1|6603.8|6602.8|6607.1|6606.1|6602.6|6601.6|858
1623670200000|2021-06-14 11:30:00|6604.1|6603.1|6605.1|6604.1|6606.1|6605.1|6603.1|6602.1|309
1623670500000|2021-06-14 11:35:00|6604.8|6603.8|6603.8|6602.8|6606.1|6605.1|6603.6|6602.6|198
1623670800000|2021-06-14 11:40:00|6604.3|6603.3|6603.6|6602.6|6604.6|6603.6|6603.1|6602.1|663
1623671100000|2021-06-14 11:45:00|6603.8|6602.8|6600.1|6599.1|6604.6|6603.6|6599.6|6598.6|332
1623671400000|2021-06-14 11:50:00|6599.8|6598.8|6602.6|6601.6|6603.1|6602.1|6599.6|6598.6|301
1623671700000|2021-06-14 11:55:00|6603.1|6602.1|6604.3|6603.3|6604.8|6603.8|6602.1|6601.1|297
1623672000000|2021-06-14 12:00:00|6604.1|6603.1|6605.8|6604.8|6606.6|6605.6|6604.1|6603.1|135
1623672300000|2021-06-14 12:05:00|6605.6|6604.6|6606.8|6605.8|6607.1|6606.1|6604.3|6603.3|2098
1623672600000|2021-06-14 12:10:00|6607.1|6606.1|6606.1|6605.1|6607.6|6606.6|6606.1|6605.1|1426
1623672900000|2021-06-14 12:15:00|6605.8|6604.8|6607.1|6606.1|6607.6|6606.6|6605.6|6604.6|7758
1623673200000|2021-06-14 12:20:00|6606.8|6605.8|6607.1|6606.1|6608.6|6607.6|6606.6|6605.6|269
1623673500000|2021-06-14 12:25:00|6606.8|6605.8|6606.1|6605.1|6607.1|6606.1|6604.8|6603.8|551
1623673800000|2021-06-14 12:30:00|6605.8|6604.8|6605.1|6604.1|6606.6|6605.6|6604.6|6603.6|1760
1623674100000|2021-06-14 12:35:00|6605.6|6604.6|6606.1|6605.1|6607.3|6606.3|6604.1|6603.1|309
1623674400000|2021-06-14 12:40:00|6606.6|6605.6|6609.1|6608.1|6609.1|6608.1|6606.1|6605.1|256
1623674700000|2021-06-14 12:45:00|6608.6|6607.6|6606.6|6605.6|6608.6|6607.6|6606.1|6605.1|324
1623675000000|2021-06-14 12:50:00|6606.3|6605.3|6605.1|6604.1|6606.6|6605.6|6604.1|6603.1|221
1623675300000|2021-06-14 12:55:00|6604.8|6603.8|6609.1|6608.1|6609.1|6608.1|6604.6|6603.6|4330
1623675600000|2021-06-14 13:00:00|6608.6|6607.6|6605.8|6604.8|6608.8|6607.8|6605.3|6604.3|3432
1623675900000|2021-06-14 13:05:00|6605.6|6604.6|6608.1|6607.1|6608.1|6607.1|6605.1|6604.1|438
1623676200000|2021-06-14 13:10:00|6608.3|6607.3|6607.6|6606.6|6609.1|6608.1|6606.1|6605.1|324
1623676500000|2021-06-14 13:15:00|6607.3|6606.3|6607.1|6606.1|6608.6|6607.6|6606.1|6605.1|370
1623676800000|2021-06-14 13:20:00|6607.3|6606.3|6607.1|6606.1|6607.8|6606.8|6606.1|6605.1|462
1623677100000|2021-06-14 13:25:00|6606.8|6605.8|6607.6|6606.6|6608.6|6607.6|6605.8|6604.8|245
1623677400000|2021-06-14 13:30:00|6607.1|6606.1|6605.6|6604.6|6608.3|6607.3|6604.1|6603.1|779
1623677700000|2021-06-14 13:35:00|6605.3|6604.3|6609.8|6608.8|6609.8|6608.8|6605.1|6604.1|545
1623678000000|2021-06-14 13:40:00|6610.1|6609.1|6615.1|6614.1|6615.1|6614.1|6610.1|6609.1|490
1623678300000|2021-06-14 13:45:00|6614.8|6613.8|6612.1|6611.1|6616.1|6615.1|6612.1|6611.1|6866
1623678600000|2021-06-14 13:50:00|6611.6|6610.6|6611.6|6610.6|6612.8|6611.8|6609.6|6608.6|1496
1623678900000|2021-06-14 13:55:00|6611.3|6610.3|6611.6|6610.6|6613.1|6612.1|6610.6|6609.6|4560
1623679200000|2021-06-14 14:00:00|6611.8|6610.8|6614.1|6613.1|6614.1|6613.1|6610.3|6609.3|880
1623679500000|2021-06-14 14:05:00|6614.3|6613.3|6615.3|6614.3|6617.1|6616.1|6612.8|6611.8|434
1623679800000|2021-06-14 14:10:00|6614.9|6613.9|6614.7|6613.7|6615.2|6614.2|6612.9|6611.9|371
1623680100000|2021-06-14 14:15:00|6614.9|6613.9|6617.2|6616.2|6617.2|6616.2|6614.7|6613.7|20697
1623680400000|2021-06-14 14:20:00|6617.7|6616.7|6618.9|6617.9|6620.2|6619.2|6617.2|6616.2|420
1623680700000|2021-06-14 14:25:00|6618.7|6617.7|6617.7|6616.7|6619.2|6618.2|6616.7|6615.7|312
1623681000000|2021-06-14 14:30:00|6617.2|6616.2|6618.7|6617.7|6620.9|6619.9|6615.7|6614.7|3461
1623681300000|2021-06-14 14:35:00|6618.4|6617.4|6620.7|6619.7|6621.2|6620.2|6617.7|6616.7|354
1623681600000|2021-06-14 14:40:00|6620.4|6619.4|6622.7|6621.7|6623.9|6622.9|6618.7|6617.7|687
1623681900000|2021-06-14 14:45:00|6622.9|6621.9|6623.2|6622.2|6623.2|6622.2|6620.9|6619.9|2919
1623682200000|2021-06-14 14:50:00|6623.4|6622.4|6626.2|6625.2|6626.2|6625.2|6622.7|6621.7|464
1623682500000|2021-06-14 14:55:00|6625.9|6624.9|6628.2|6627.2|6628.2|6627.2|6625.2|6624.2|264
1623682800000|2021-06-14 15:00:00|6627.9|6626.9|6628.7|6627.7|6629.7|6628.7|6626.9|6625.9|495
1623683100000|2021-06-14 15:05:00|6628.9|6627.9|6627.2|6626.2|6629.2|6628.2|6625.7|6624.7|419
1623683400000|2021-06-14 15:10:00|6626.9|6625.9|6626.2|6625.2|6627.4|6626.4|6625.7|6624.7|372
1623683700000|2021-06-14 15:15:00|6625.7|6624.7|6623.9|6622.9|6626.7|6625.7|6623.7|6622.7|561
1623684000000|2021-06-14 15:20:00|6624.2|6623.2|6622.7|6621.7|6624.9|6623.9|6621.2|6620.2|877
1623684300000|2021-06-14 15:25:00|6622.2|6621.2|6621.7|6620.7|6623.7|6622.7|6619.2|6618.2|1416
1623684600000|2021-06-14 15:30:00|6616.6|6614.6|6610.8|6608.8|6617.1|6615.1|6607.1|6605.1|16728
1623684900000|2021-06-14 15:35:00|6610.6|6608.6|6609.1|6607.1|6613.3|6611.3|6608.1|6606.1|3170
1623685200000|2021-06-14 15:40:00|6608.8|6606.8|6609.6|6607.6|6610.6|6608.6|6608.6|6606.6|340
1623685500000|2021-06-14 15:45:00|6609.3|6607.3|6608.6|6606.6|6610.1|6608.1|6608.1|6606.1|3778
1623685800000|2021-06-14 15:50:00|6608.8|6606.8|6610.1|6608.1|6611.1|6609.1|6608.1|6606.1|195
1623686100000|2021-06-14 15:55:00|6609.8|6607.8|6608.6|6606.6|6609.8|6607.8|6608.1|6606.1|95
1623686400000|2021-06-14 16:00:00|6609.1|6607.1|6609.1|6607.1|6609.3|6607.3|6608.1|6606.1|159
1623686700000|2021-06-14 16:05:00|6608.8|6606.8|6611.8|6609.8|6612.1|6610.1|6608.6|6606.6|289
1623687000000|2021-06-14 16:10:00|6612.1|6610.1|6613.3|6611.3|6613.6|6611.6|6611.6|6609.6|202
1623687300000|2021-06-14 16:15:00|6613.1|6611.1|6613.6|6611.6|6613.6|6611.6|6610.1|6608.1|165
1623687600000|2021-06-14 16:20:00|6614.1|6612.1|6612.1|6610.1|6614.1|6612.1|6612.1|6610.1|162
1623687900000|2021-06-14 16:25:00|6611.8|6609.8|6612.1|6610.1|6613.1|6611.1|6611.1|6609.1|110
1623688200000|2021-06-14 16:30:00|6611.8|6609.8|6609.1|6607.1|6612.1|6610.1|6608.6|6606.6|77
1623688500000|2021-06-14 16:35:00|6608.8|6606.8|6609.1|6607.1|6610.6|6608.6|6608.8|6606.8|29
1623688800000|2021-06-14 16:40:00|6608.8|6606.8|6607.8|6605.8|6610.1|6608.1|6607.6|6605.6|353
1623689100000|2021-06-14 16:45:00|6607.6|6605.6|6608.1|6606.1|6608.6|6606.6|6607.6|6605.6|433
1623689400000|2021-06-14 16:50:00|6608.6|6606.6|6607.8|6605.8|6608.6|6606.6|6607.6|6605.6|26
1623689700000|2021-06-14 16:55:00|6608.1|6606.1|6608.6|6606.6|6609.1|6607.1|6607.8|6605.8|247
1623690000000|2021-06-14 17:00:00|6608.3|6606.3|6609.1|6607.1|6609.6|6607.6|6608.1|6606.1|87
1623690300000|2021-06-14 17:05:00|6608.8|6606.8|6609.8|6607.8|6610.1|6608.1|6608.6|6606.6|26
1623690600000|2021-06-14 17:10:00|6610.1|6608.1|6610.6|6608.6|6610.6|6608.6|6609.6|6607.6|14
1623690900000|2021-06-14 17:15:00|6610.3|6608.3|6609.6|6607.6|6610.3|6608.3|6609.6|6607.6|33
1623691200000|2021-06-14 17:20:00|6609.8|6607.8|6611.1|6609.1|6611.6|6609.6|6609.8|6607.8|40
1623691500000|2021-06-14 17:25:00|6611.3|6609.3|6609.6|6607.6|6612.1|6610.1|6609.6|6607.6|87
1623691800000|2021-06-14 17:30:00|6610.1|6608.1|6611.1|6609.1|6611.3|6609.3|6609.6|6607.6|60
1623692100000|2021-06-14 17:35:00|6611.3|6609.3|6610.6|6608.6|6611.3|6609.3|6610.1|6608.1|31
1623692400000|2021-06-14 17:40:00|6610.3|6608.3|6610.3|6608.3|6611.1|6609.1|6610.1|6608.1|20
1623692700000|2021-06-14 17:45:00|6610.6|6608.6|6612.1|6610.1|6612.6|6610.6|6610.3|6608.3|56
1623693000000|2021-06-14 17:50:00|6612.6|6610.6|6612.1|6610.1|6612.6|6610.6|6611.8|6609.8|11
1623693300000|2021-06-14 17:55:00|6611.8|6609.8|6610.1|6608.1|6612.1|6610.1|6609.6|6607.6|42
1623693600000|2021-06-14 18:00:00|6609.8|6607.8|6609.6|6607.6|6610.3|6608.3|6609.1|6607.1|49
1623693900000|2021-06-14 18:05:00|6609.3|6607.3|6610.6|6608.6|6611.1|6609.1|6609.3|6607.3|40
1623694200000|2021-06-14 18:10:00|6610.3|6608.3|6610.6|6608.6|6611.1|6609.1|6610.1|6608.1|73
1623694500000|2021-06-14 18:15:00|6610.8|6608.8|6610.6|6608.6|6611.1|6609.1|6610.3|6608.3|34
1623694800000|2021-06-14 18:20:00|6610.3|6608.3|6610.6|6608.6|6611.1|6609.1|6610.1|6608.1|23
1623695100000|2021-06-14 18:25:00|6610.3|6608.3|6609.6|6607.6|6610.6|6608.6|6609.3|6607.3|17
1623695400000|2021-06-14 18:30:00|6609.1|6607.1|6609.1|6607.1|6610.1|6608.1|6608.8|6606.8|20
1623695700000|2021-06-14 18:35:00|6609.3|6607.3|6609.1|6607.1|6609.3|6607.3|6608.6|6606.6|25
1623696000000|2021-06-14 18:40:00|6609.6|6607.6|6611.6|6609.6|6612.1|6610.1|6609.6|6607.6|82
1623696300000|2021-06-14 18:45:00|6612.1|6610.1|6613.3|6611.3|6613.6|6611.6|6611.3|6609.3|57
1623696600000|2021-06-14 18:50:00|6613.1|6611.1|6613.3|6611.3|6613.6|6611.6|6612.6|6610.6|43
1623696900000|2021-06-14 18:55:00|6613.6|6611.6|6613.6|6611.6|6613.6|6611.6|6613.1|6611.1|55
1623697200000|2021-06-14 19:00:00|6613.3|6611.3|6614.8|6612.8|6615.1|6613.1|6613.1|6611.1|49
1623697500000|2021-06-14 19:05:00|6614.6|6612.6|6613.6|6611.6|6614.6|6612.6|6613.1|6611.1|36
1623697800000|2021-06-14 19:10:00|6613.3|6611.3|6613.6|6611.6|6614.8|6612.8|6612.6|6610.6|56
1623698100000|2021-06-14 19:15:00|6614.1|6612.1|6613.8|6611.8|6614.6|6612.6|6613.1|6611.1|78
1623698400000|2021-06-14 19:20:00|6613.6|6611.6|6615.8|6613.8|6615.8|6613.8|6613.1|6611.1|32
1623698700000|2021-06-14 19:25:00|6615.6|6613.6|6616.3|6614.3|6616.3|6614.3|6614.6|6612.6|31
1623699000000|2021-06-14 19:30:00|6616.6|6614.6|6615.1|6613.1|6616.6|6614.6|6615.1|6613.1|37
1623699300000|2021-06-14 19:35:00|6615.3|6613.3|6616.6|6614.6|6617.1|6615.1|6615.3|6613.3|28
1623699600000|2021-06-14 19:40:00|6616.8|6614.8|6618.1|6616.1|6618.6|6616.6|6616.8|6614.8|57
1623699900000|2021-06-14 19:45:00|6617.8|6615.8|6620.8|6618.8|6620.8|6618.8|6617.8|6615.8|141
1623700200000|2021-06-14 19:50:00|6621.1|6619.1|6622.8|6620.8|6622.8|6620.8|6620.1|6618.1|93
1623700500000|2021-06-14 19:55:00|6623.1|6621.1|6625.1|6623.1|6626.1|6624.1|6622.6|6620.6|238
1623700800000|2021-06-14 20:00:00|6626.6|6622.6|6628.1|6624.1|6629.9|6625.9|6626.6|6622.6|0
1623701100000|2021-06-14 20:05:00|6627.9|6623.9|6625.3|6621.3|6627.9|6623.9|6624.5|6620.5|0
1623701400000|2021-06-14 20:10:00|6625.6|6621.6|6626.2|6622.2|6626.9|6622.9|6624.7|6620.7|0
1623701700000|2021-06-14 20:15:00|6626.3|6622.3|6626.2|6622.2|6626.4|6622.4|6625.9|6621.9|0
1623702000000|2021-06-14 20:20:00|6626.3|6622.3|6626.7|6622.7|6626.8|6622.8|6626.3|6622.3|0
1623702300000|2021-06-14 20:25:00|6626.6|6622.6|6627|6623|6627|6623|6626.6|6622.6|0
1623702600000|2021-06-14 20:30:00|6626.9|6622.9|6625.3|6621.3|6626.9|6622.9|6624.8|6620.8|0
1623702900000|2021-06-14 20:35:00|6625.2|6621.2|6625.5|6621.5|6625.9|6621.9|6624.8|6620.8|0
1623703200000|2021-06-14 20:40:00|6625.6|6621.6|6625.2|6621.2|6625.9|6621.9|6624.1|6620.1|0
1623703500000|2021-06-14 20:45:00|6625.3|6621.3|6625.2|6621.2|6625.5|6621.5|6624.4|6620.4|0
1623703800000|2021-06-14 20:50:00|6624.8|6620.8|6625.5|6621.5|6626.2|6622.2|6624.8|6620.8|0
1623704100000|2021-06-14 20:55:00|6625.6|6621.6|6626.2|6622.2|6626.2|6622.2|6624.5|6620.5|0
1623704400000|2021-06-14 21:00:00|6626|6622|6626.1|6622.1|6626.2|6622.2|6625.9|6621.9|0
1623704700000|2021-06-14 21:05:00|6625.9|6621.9|6625.8|6621.8|6626.1|6622.1|6625.8|6621.8|0
1623705000000|2021-06-14 21:10:00|6625.9|6621.9|6626.1|6622.1|6626.4|6622.4|6625.9|6621.9|0
1623705300000|2021-06-14 21:15:00|6626.3|6622.3|6626.3|6622.3|6626.4|6622.4|6626.3|6622.3|0
1623705600000|2021-06-14 21:20:00|6626.1|6622.1|6626.3|6622.3|6626.3|6622.3|6626.1|6622.1|0
1623705900000|2021-06-14 21:25:00|6626.1|6622.1|6626.7|6622.7|6626.7|6622.7|6626.1|6622.1|0
1623706200000|2021-06-14 21:30:00|6626.5|6622.5|6626.5|6622.5|6626.5|6622.5|6626.4|6622.4|0
1623706500000|2021-06-14 21:35:00|6626.7|6622.7|6626.1|6622.1|6626.9|6622.9|6626.1|6622.1|0
1623706800000|2021-06-14 21:40:00|6626|6622|6626.3|6622.3|6626.3|6622.3|6626|6622|0
1623707100000|2021-06-14 21:45:00|6626.1|6622.1|6626|6622|6626.1|6622.1|6625.9|6621.9|0
1623707400000|2021-06-14 21:50:00|6626.3|6622.3|6626.1|6622.1|6626.4|6622.4|6626|6622|0
1623707700000|2021-06-14 21:55:00|6626|6622|6626.1|6622.1|6626.1|6622.1|6626|6622|0
1623708000000|2021-06-14 22:00:00|6626.2|6622.2|6622.8|6618.8|6627|6623|6622.8|6618.8|0
1623708300000|2021-06-14 22:05:00|6622.5|6618.5|6622.8|6618.8|6622.8|6618.8|6622.2|6618.2|0
1623708600000|2021-06-14 22:10:00|6622.9|6618.9|6622.9|6618.9|6623.8|6619.8|6622.5|6618.5|0
1623708900000|2021-06-14 22:15:00|6622.8|6618.8|6623.6|6619.6|6623.6|6619.6|6622.5|6618.5|0
1623709200000|2021-06-14 22:20:00|6623.3|6619.3|6622.8|6618.8|6623.3|6619.3|6622.7|6618.7|0
1623709500000|2021-06-14 22:25:00|6622.9|6618.9|6624|6620|6624|6620|6622.8|6618.8|0
1623709800000|2021-06-14 22:30:00|6623.9|6619.9|6624.3|6620.3|6624.4|6620.4|6623.6|6619.6|0
1623710100000|2021-06-14 22:35:00|6624.4|6620.4|6623.6|6619.6|6624.6|6620.6|6623.6|6619.6|0
1623710400000|2021-06-14 22:40:00|6623.5|6619.5|6624.3|6620.3|6624.3|6620.3|6623.5|6619.5|0
1623710700000|2021-06-14 22:45:00|6624.6|6620.6|6624|6620|6624.6|6620.6|6624|6620|0
1623711000000|2021-06-14 22:50:00|6623.9|6619.9|6623.6|6619.6|6623.9|6619.9|6623.3|6619.3|0
1623711300000|2021-06-14 22:55:00|6623.7|6619.7|6623.9|6619.9|6623.9|6619.9|6623.6|6619.6|0
1623711600000|2021-06-14 23:00:00|6623.7|6619.7|6625.7|6621.7|6626|6622|6623.7|6619.7|0
1623711900000|2021-06-14 23:05:00|6625.6|6621.6|6625.5|6621.5|6625.6|6621.6|6624.5|6620.5|0
1623712200000|2021-06-14 23:10:00|6625.4|6621.4|6625|6621|6625.5|6621.5|6625|6621|0
1623712500000|2021-06-14 23:15:00|6624.9|6620.9|6624.8|6621.8|6624.9|6621.8|6624|6620.5|0
1623712800000|2021-06-14 23:20:00|6624.7|6621.7|6624|6621|6624.8|6621.8|6624|6621|0
1623713100000|2021-06-14 23:25:00|6624.1|6621.1|6624.5|6621.5|6624.7|6621.7|6624.1|6621.1|0
1623713400000|2021-06-14 23:30:00|6624.8|6621.8|6624.8|6621.8|6624.8|6621.8|6624.8|6621.8|0
1623713700000|2021-06-14 23:35:00|6624.9|6621.9|6625.4|6622.4|6625.4|6622.4|6624.8|6621.8|0
1623714000000|2021-06-14 23:40:00|6625.1|6622.1|6625.1|6622.1|6625.4|6622.4|6625.1|6622.1|0
1623714300000|2021-06-14 23:45:00|6625.3|6622.3|6625.4|6622.4|6626.2|6623.2|6625.1|6622.1|0
1623714600000|2021-06-14 23:50:00|6625.5|6622.5|6623.7|6620.7|6625.8|6622.8|6623.7|6620.7|0
1623714900000|2021-06-14 23:55:00|6623.5|6620.5|6623|6620|6623.7|6620.7|6622.7|6619.7|0
1623715200000|2021-06-15 00:00:00|6623.1|6620.1|6625.5|6622.5|6626.6|6623.6|6622.7|6619.7|0
1623715500000|2021-06-15 00:05:00|6625.6|6622.6|6628.7|6625.7|6628.7|6625.7|6624.8|6621.8|0
1623715800000|2021-06-15 00:10:00|6628.6|6625.6|6628.7|6625.7|6629.3|6626.3|6628|6625|0
1623716100000|2021-06-15 00:15:00|6629|6626|6627|6624|6629.8|6626.8|6625.8|6622.8|0
1623716400000|2021-06-15 00:20:00|6627.1|6624.1|6625.6|6622.6|6627.1|6624.1|6625.5|6622.5|0
1623716700000|2021-06-15 00:25:00|6627|6624|6628.8|6625.8|6630.3|6627.3|6627|6624|0
1623717000000|2021-06-15 00:30:00|6629.1|6626.1|6631.3|6628.3|6631.7|6628.7|6629.1|6626.1|0
1623717300000|2021-06-15 00:35:00|6631.2|6628.2|6631.7|6628.7|6633.2|6630.2|6629.8|6626.8|0
1623717600000|2021-06-15 00:40:00|6631.4|6628.4|6633.1|6630.1|6633.3|6630.3|6630.2|6627.2|0
1623717900000|2021-06-15 00:45:00|6633|6630|6631.6|6628.6|6633|6630|6631.6|6628.6|0
1623718200000|2021-06-15 00:50:00|6631.5|6628.5|6631.6|6628.6|6631.6|6628.6|6630|6627|0
1623718500000|2021-06-15 00:55:00|6632.1|6629.1|6634.3|6631.3|6634.4|6631.4|6631.5|6628.5|0
1623718800000|2021-06-15 01:00:00|6634.4|6631.4|6635.9|6632.9|6636|6633|6634.3|6631.3|0
1623719100000|2021-06-15 01:05:00|6636|6633|6635.9|6632.9|6636.7|6633.7|6635.6|6632.6|0
1623719400000|2021-06-15 01:10:00|6636.4|6633.4|6637.4|6634.4|6637.4|6634.4|6635.8|6632.8|0
1623719700000|2021-06-15 01:15:00|6637.5|6634.5|6638.9|6635.9|6639|6636|6637.3|6634.3|0
1623720000000|2021-06-15 01:20:00|6638.8|6635.8|6637.3|6634.3|6638.9|6635.9|6637.3|6634.3|0
1623720300000|2021-06-15 01:25:00|6637.4|6634.4|6637.1|6634.1|6637.4|6634.4|6635.8|6632.8|0
1623720600000|2021-06-15 01:30:00|6637.2|6634.2|6634.1|6631.1|6637.3|6634.3|6634.1|6631.1|0
1623720900000|2021-06-15 01:35:00|6634.2|6631.2|6635.5|6632.5|6635.6|6632.6|6634|6631|0
1623721200000|2021-06-15 01:40:00|6634.9|6631.9|6634|6631|6635.5|6632.5|6633.9|6630.9|0
1623721500000|2021-06-15 01:45:00|6633.9|6630.9|6633.9|6630.9|6635.4|6632.4|6633.8|6630.8|0
1623721800000|2021-06-15 01:50:00|6633.8|6630.8|6633.8|6630.8|6633.9|6630.9|6633.8|6630.8|0
1623722100000|2021-06-15 01:55:00|6633.2|6630.2|6632.5|6629.5|6633.9|6630.9|6632.4|6629.4|0
1623722400000|2021-06-15 02:00:00|6632.4|6629.4|6629.3|6626.3|6632.5|6629.5|6627.8|6624.8|0
1623722700000|2021-06-15 02:05:00|6629.4|6626.4|6630.9|6627.9|6630.9|6627.9|6629.3|6626.3|0
1623723000000|2021-06-15 02:10:00|6631|6628|6631.7|6628.7|6632.4|6629.4|6630.8|6627.8|0
1623723300000|2021-06-15 02:15:00|6631.4|6628.4|6630.9|6627.9|6632.4|6629.4|6630.8|6627.8|0
1623723600000|2021-06-15 02:20:00|6630.8|6627.8|6632.4|6629.4|6632.4|6629.4|6630.1|6627.1|0
1623723900000|2021-06-15 02:25:00|6631.8|6628.8|6632.4|6629.4|6632.5|6629.5|6630.9|6627.9|0
1623724200000|2021-06-15 02:30:00|6632.5|6629.5|6632.5|6629.5|6634|6631|6632.4|6629.4|0
1623724500000|2021-06-15 02:35:00|6632.6|6629.6|6634.1|6631.1|6634.1|6631.1|6632.5|6629.5|0
1623724800000|2021-06-15 02:40:00|6634|6631|6634.1|6631.1|6634.1|6631.1|6633.3|6630.3|0
1623725100000|2021-06-15 02:45:00|6634.7|6631.7|6635.6|6632.6|6635.6|6632.6|6634.7|6631.7|0
1623725400000|2021-06-15 02:50:00|6635.5|6632.5|6634.1|6631.1|6635.6|6632.6|6634.1|6631.1|0
1623725700000|2021-06-15 02:55:00|6634|6631|6633.9|6630.9|6634.1|6631.1|6633.9|6630.9|0
1623726000000|2021-06-15 03:00:00|6633.4|6630.4|6633.9|6630.9|6633.9|6630.9|6632.4|6629.4|0
1623726300000|2021-06-15 03:05:00|6633.4|6630.4|6633.9|6630.9|6633.9|6630.9|6632.4|6629.4|0
1623726600000|2021-06-15 03:10:00|6633.2|6630.2|6633.9|6630.9|6634|6631|6632.4|6629.4|0
1623726900000|2021-06-15 03:15:00|6634|6631|6634|6631|6634|6631|6633.9|6630.9|0
1623727200000|2021-06-15 03:20:00|6633.9|6630.9|6633.7|6630.7|6634|6631|6633.7|6630.7|0
1623727500000|2021-06-15 03:25:00|6633.8|6630.8|6633.8|6630.8|6635.3|6632.3|6633.7|6630.7|0
1623727800000|2021-06-15 03:30:00|6633.7|6630.7|6636.8|6633.8|6636.8|6633.8|6633.7|6630.7|0
1623728100000|2021-06-15 03:35:00|6636.9|6633.9|6638.3|6635.3|6638.4|6635.4|6636.8|6633.8|0
1623728400000|2021-06-15 03:40:00|6637.8|6634.8|6638.2|6635.2|6638.3|6635.3|6636.9|6633.9|0
1623728700000|2021-06-15 03:45:00|6638.3|6635.3|6639.7|6636.7|6641.2|6638.2|6638.3|6635.3|0
1623729000000|2021-06-15 03:50:00|6639.6|6636.6|6641.1|6638.1|6641.2|6638.2|6639.6|6636.6|0
1623729300000|2021-06-15 03:55:00|6641.2|6638.2|6637.9|6634.9|6641.2|6638.2|6637.9|6634.9|0
1623729600000|2021-06-15 04:00:00|6638|6635|6637.8|6634.8|6639.4|6636.4|6637.8|6634.8|0
1623729900000|2021-06-15 04:05:00|6637.9|6634.9|6637.9|6634.9|6639.3|6636.3|6637.8|6634.8|0
1623730200000|2021-06-15 04:10:00|6638.5|6635.5|6639.4|6636.4|6639.4|6636.4|6638.5|6635.5|0
1623730500000|2021-06-15 04:15:00|6639.3|6636.3|6638|6635|6639.4|6636.4|6637.9|6634.9|0
1623731100000|2021-06-15 04:25:00|6637.9|6634.9|6637.9|6634.9|6638|6635|6637.9|6634.9|0
1623731400000|2021-06-15 04:30:00|6638|6635|6637.9|6634.9|6638|6635|6637.8|6634.8|0
1623731700000|2021-06-15 04:35:00|6637.8|6634.8|6637.7|6634.7|6637.9|6634.9|6637.6|6634.6|0
1623732000000|2021-06-15 04:40:00|6637.6|6634.6|6639|6636|6639|6636|6637.6|6634.6|0
1623732300000|2021-06-15 04:45:00|6638.8|6635.8|6637.8|6634.8|6639.2|6636.2|6637.6|6634.6|0
1623732600000|2021-06-15 04:50:00|6637.7|6634.7|6639.1|6636.1|6639.1|6636.1|6637.7|6634.7|0
1623732900000|2021-06-15 04:55:00|6638.6|6635.6|6639.1|6636.1|6639.1|6636.1|6637.7|6634.7|0
1623733200000|2021-06-15 05:00:00|6638.6|6635.6|6639.1|6636.1|6639.2|6636.2|6637.7|6634.7|0
1623733500000|2021-06-15 05:05:00|6639.2|6636.2|6636|6633|6639.2|6636.2|6635.9|6632.9|0
1623733800000|2021-06-15 05:10:00|6635.8|6632.8|6635.8|6632.8|6637.3|6634.3|6635.7|6632.7|0
1623734100000|2021-06-15 05:15:00|6636.3|6633.3|6635.7|6632.7|6637.2|6634.2|6635.7|6632.7|0
1623734400000|2021-06-15 05:20:00|6635.6|6632.6|6635.7|6632.7|6635.7|6632.7|6635.6|6632.6|0
1623734700000|2021-06-15 05:25:00|6635.6|6632.6|6635.6|6632.6|6635.7|6632.7|6635.6|6632.6|0
1623735000000|2021-06-15 05:30:00|6636.1|6633.1|6636.6|6633.6|6637.1|6634.1|6635.1|6632.1|0
1623735300000|2021-06-15 05:35:00|6636.5|6633.5|6635.1|6632.1|6636.6|6633.6|6635.1|6632.1|0
1623735600000|2021-06-15 05:40:00|6635|6632|6635.2|6632.2|6635.2|6632.2|6635|6632|0
1623735900000|2021-06-15 05:45:00|6635.1|6632.1|6633.8|6630.8|6635.2|6632.2|6633.6|6630.6|0
1623736200000|2021-06-15 05:50:00|6634.3|6631.3|6635.3|6632.3|6635.3|6632.3|6634.3|6631.3|0
1623736500000|2021-06-15 05:55:00|6635.4|6632.4|6636.9|6633.9|6636.9|6633.9|6635.3|6632.3|0
1623736800000|2021-06-15 06:00:00|6635.6|6632.6|6631.8|6629.8|6636.3|6634.3|6631.3|6629.3|348
1623737100000|2021-06-15 06:05:00|6632.1|6630.1|6632.6|6630.6|6634.1|6632.1|6631.8|6629.8|115
1623737400000|2021-06-15 06:10:00|6632.3|6630.3|6632.1|6630.1|6633.3|6631.3|6630.6|6628.6|107
1623737700000|2021-06-15 06:15:00|6631.8|6629.8|6633.8|6631.8|6634.1|6632.1|6631.8|6629.8|82
1623738000000|2021-06-15 06:20:00|6633.6|6631.6|6636.8|6634.8|6636.8|6634.8|6633.3|6631.3|987
1623738300000|2021-06-15 06:25:00|6636.6|6634.6|6638.1|6636.1|6638.3|6636.3|6635.8|6633.8|683
1623738600000|2021-06-15 06:30:00|6638.6|6636.6|6637.6|6635.6|6638.6|6636.6|6636.6|6634.6|198
1623738900000|2021-06-15 06:35:00|6638.1|6636.1|6638.6|6636.6|6639.1|6637.1|6637.6|6635.6|135
1623739200000|2021-06-15 06:40:00|6638.8|6636.8|6638.8|6636.8|6639.3|6637.3|6637.6|6635.6|69
1623739500000|2021-06-15 06:45:00|6639.1|6637.1|6639.3|6637.3|6640.6|6638.6|6638.6|6636.6|215
1623739800000|2021-06-15 06:50:00|6639.6|6637.6|6641.8|6639.8|6642.8|6640.8|6639.3|6637.3|413
1623740100000|2021-06-15 06:55:00|6641.6|6639.6|6641.8|6639.8|6643.8|6641.8|6640.3|6638.3|310
1623740400000|2021-06-15 07:00:00|6641.3|6640.3|6637.6|6636.6|6643.1|6642.1|6632.6|6631.6|3225
1623740700000|2021-06-15 07:05:00|6637.8|6636.8|6640.3|6639.3|6641.1|6640.1|6636.1|6635.1|916
1623741000000|2021-06-15 07:10:00|6640.1|6639.1|6636.1|6635.1|6643.1|6642.1|6635.6|6634.6|951
1623741300000|2021-06-15 07:15:00|6635.8|6634.8|6643.6|6642.6|6643.6|6642.6|6634.1|6633.1|733
1623741600000|2021-06-15 07:20:00|6643.3|6642.3|6645.1|6644.1|6645.6|6644.6|6643.1|6642.1|2387
1623741900000|2021-06-15 07:25:00|6644.8|6643.8|6645.1|6644.1|6646.1|6645.1|6643.6|6642.6|7528
1623742200000|2021-06-15 07:30:00|6645.3|6644.3|6644.6|6643.6|6646.1|6645.1|6643.1|6642.1|2502
1623742500000|2021-06-15 07:35:00|6644.3|6643.3|6643.1|6642.1|6644.6|6643.6|6642.6|6641.6|2368
1623742800000|2021-06-15 07:40:00|6643.3|6642.3|6641.6|6640.6|6645.1|6644.1|6641.1|6640.1|6044
1623743100000|2021-06-15 07:45:00|6641.8|6640.8|6644.1|6643.1|6646.1|6645.1|6641.3|6640.3|587
1623743400000|2021-06-15 07:50:00|6643.8|6642.8|6645.1|6644.1|6645.6|6644.6|6642.6|6641.6|738
1623743700000|2021-06-15 07:55:00|6644.6|6643.6|6643.8|6642.8|6646.1|6645.1|6642.8|6641.8|4566
1623744000000|2021-06-15 08:00:00|6643.6|6642.6|6645.6|6644.6|6647.6|6646.6|6643.3|6642.3|3511
1623744300000|2021-06-15 08:05:00|6645.3|6644.3|6642.8|6641.8|6645.3|6644.3|6642.3|6641.3|3661
1623744600000|2021-06-15 08:10:00|6643.1|6642.1|6645.6|6644.6|6645.6|6644.6|6642.1|6641.1|1568
1623744900000|2021-06-15 08:15:00|6645.8|6644.8|6643.8|6642.8|6646.3|6645.3|6643.6|6642.6|2350
1623745200000|2021-06-15 08:20:00|6643.6|6642.6|6641.6|6640.6|6643.6|6642.6|6639.6|6638.6|707
1623745500000|2021-06-15 08:25:00|6642.1|6641.1|6644.1|6643.1|6644.8|6643.8|6640.6|6639.6|491
1623745800000|2021-06-15 08:30:00|6643.1|6642.1|6642.1|6641.1|6644.1|6643.1|6642.1|6641.1|466
1623746100000|2021-06-15 08:35:00|6642.6|6641.6|6644.6|6643.6|6645.8|6644.8|6642.3|6641.3|412
1623746400000|2021-06-15 08:40:00|6644.3|6643.3|6645.3|6644.3|6646.1|6645.1|6642.6|6641.6|399
1623746700000|2021-06-15 08:45:00|6645.6|6644.6|6648.1|6647.1|6648.8|6647.8|6645.1|6644.1|453
1623747000000|2021-06-15 08:50:00|6648.3|6647.3|6652.1|6651.1|6652.3|6651.3|6647.1|6646.1|665
1623747300000|2021-06-15 08:55:00|6652.3|6651.3|6650.1|6649.1|6653.3|6652.3|6650.1|6649.1|1542
1623747600000|2021-06-15 09:00:00|6650.3|6649.3|6651.6|6650.6|6652.1|6651.1|6650.1|6649.1|448
1623747900000|2021-06-15 09:05:00|6651.8|6650.8|6650.6|6649.6|6652.6|6651.6|6649.3|6648.3|516
1623748200000|2021-06-15 09:10:00|6650.8|6649.8|6651.1|6650.1|6652.6|6651.6|6650.6|6649.6|473
1623748500000|2021-06-15 09:15:00|6650.8|6649.8|6651.1|6650.1|6651.3|6650.3|6648.3|6647.3|514
1623748800000|2021-06-15 09:20:00|6650.6|6649.6|6650.6|6649.6|6651.6|6650.6|6648.8|6647.8|2867
1623749100000|2021-06-15 09:25:00|6650.3|6649.3|6655.1|6654.1|6655.1|6654.1|6650.1|6649.1|8884
1623749400000|2021-06-15 09:30:00|6654.3|6653.3|6653.1|6652.1|6655.1|6654.1|6653.1|6652.1|640
1623749700000|2021-06-15 09:35:00|6653.3|6652.3|6652.6|6651.6|6653.3|6652.3|6650.3|6649.3|4239
1623750000000|2021-06-15 09:40:00|6652.8|6651.8|6652.1|6651.1|6656.1|6655.1|6651.6|6650.6|1642
1623750300000|2021-06-15 09:45:00|6652.3|6651.3|6650.1|6649.1|6653.1|6652.1|6650.1|6649.1|248
1623750600000|2021-06-15 09:50:00|6650.3|6649.3|6648.3|6647.3|6650.3|6649.3|6646.1|6645.1|732
1623750900000|2021-06-15 09:55:00|6648.6|6647.6|6646.6|6645.6|6649.3|6648.3|6645.8|6644.8|523
1623751200000|2021-06-15 10:00:00|6646.3|6645.3|6645.1|6644.1|6648.1|6647.1|6644.6|6643.6|6474
1623751500000|2021-06-15 10:05:00|6644.8|6643.8|6640.6|6639.6|6644.8|6643.8|6640.1|6639.1|2453
1623751800000|2021-06-15 10:10:00|6640.3|6639.3|6639.1|6638.1|6642.1|6641.1|6638.6|6637.6|465
1623752100000|2021-06-15 10:15:00|6639.3|6638.3|6641.6|6640.6|6641.8|6640.8|6639.1|6638.1|2628
1623752400000|2021-06-15 10:20:00|6641.3|6640.3|6640.1|6639.1|6641.8|6640.8|6639.1|6638.1|2355
1623752700000|2021-06-15 10:25:00|6640.8|6639.8|6640.8|6639.8|6641.6|6640.6|6639.8|6638.8|1562
1623753000000|2021-06-15 10:30:00|6640.6|6639.6|6639.8|6638.8|6640.8|6639.8|6638.6|6637.6|6077
1623753300000|2021-06-15 10:35:00|6640.1|6639.1|6641.6|6640.6|6641.6|6640.6|6638.8|6637.8|289
1623753600000|2021-06-15 10:40:00|6641.3|6640.3|6643.6|6642.6|6644.3|6643.3|6641.3|6640.3|479
1623753900000|2021-06-15 10:45:00|6643.3|6642.3|6643.6|6642.6|6644.1|6643.1|6642.6|6641.6|870
1623754200000|2021-06-15 10:50:00|6643.3|6642.3|6643.3|6642.3|6644.6|6643.6|6642.6|6641.6|24565
1623754500000|2021-06-15 10:55:00|6643.6|6642.6|6647.1|6646.1|6647.6|6646.6|6643.3|6642.3|412
1623754800000|2021-06-15 11:00:00|6647.3|6646.3|6644.6|6643.6|6647.6|6646.6|6643.8|6642.8|348
1623755100000|2021-06-15 11:05:00|6644.8|6643.8|6646.8|6645.8|6646.8|6645.8|6644.6|6643.6|460
1623755400000|2021-06-15 11:10:00|6646.6|6645.6|6644.8|6643.8|6648.1|6647.1|6644.6|6643.6|410
1623755700000|2021-06-15 11:15:00|6645.1|6644.1|6648.1|6647.1|6648.1|6647.1|6645.1|6644.1|275
1623756000000|2021-06-15 11:20:00|6647.8|6646.8|6647.6|6646.6|6649.1|6648.1|6647.1|6646.1|2756
1623756300000|2021-06-15 11:25:00|6647.3|6646.3|6648.3|6647.3|6649.6|6648.6|6647.3|6646.3|595
1623756600000|2021-06-15 11:30:00|6648.6|6647.6|6649.6|6648.6|6650.1|6649.1|6648.1|6647.1|712
1623756900000|2021-06-15 11:35:00|6649.1|6648.1|6647.3|6646.3|6649.1|6648.1|6647.1|6646.1|434
1623757200000|2021-06-15 11:40:00|6647|6646|6646.8|6645.8|6648.3|6647.3|6645.3|6644.3|502
1623757500000|2021-06-15 11:45:00|6647|6646|6650.8|6649.8|6651|6650|6646.8|6645.8|488
1623757800000|2021-06-15 11:50:00|6651|6650|6652.8|6651.8|6653|6652|6647.8|6646.8|469
1623758100000|2021-06-15 11:55:00|6653|6652|6652|6651|6653.3|6652.3|6650.8|6649.8|266
1623758400000|2021-06-15 12:00:00|6651.8|6650.8|6647.8|6646.8|6652.5|6651.5|6647.8|6646.8|2517
1623758700000|2021-06-15 12:05:00|6647.5|6646.5|6648.8|6647.8|6650.3|6649.3|6647|6646|414
1623759000000|2021-06-15 12:10:00|6649|6648|6650|6649|6651.8|6650.8|6648.8|6647.8|5822
1623759300000|2021-06-15 12:15:00|6649.8|6648.8|6650.3|6649.3|6650.8|6649.8|6649.3|6648.3|314
1623759600000|2021-06-15 12:20:00|6649.8|6648.8|6653.3|6652.3|6653.3|6652.3|6649.8|6648.8|321
1623759900000|2021-06-15 12:25:00|6653|6652|6652.5|6651.5|6654.3|6653.3|6651.8|6650.8|686
1623760200000|2021-06-15 12:30:00|6652.3|6651.3|6654|6653|6654.8|6653.8|6649|6648|371
1623760500000|2021-06-15 12:35:00|6654.3|6653.3|6655.8|6654.8|6656.3|6655.3|6654.3|6653.3|445
1623760800000|2021-06-15 12:40:00|6656|6655|6656.3|6655.3|6656.8|6655.8|6654.8|6653.8|359
1623761100000|2021-06-15 12:45:00|6656|6655|6653.8|6652.8|6656.3|6655.3|6653.3|6652.3|347
1623761400000|2021-06-15 12:50:00|6654|6653|6649.8|6648.8|6654|6653|6649.8|6648.8|837
1623761700000|2021-06-15 12:55:00|6649.5|6648.5|6648.3|6647.3|6650|6649|6647.3|6646.3|796
1623762000000|2021-06-15 13:00:00|6648.8|6647.8|6647.8|6646.8|6649.5|6648.5|6646.8|6645.8|5793
1623762300000|2021-06-15 13:05:00|6648|6647|6648.8|6647.8|6651.8|6650.8|6647.5|6646.5|3106
1623762600000|2021-06-15 13:10:00|6648.5|6647.5|6647|6646|6649.5|6648.5|6647|6646|541
1623762900000|2021-06-15 13:15:00|6646.8|6645.8|6646.8|6645.8|6648.3|6647.3|6645.8|6644.8|3502
1623763200000|2021-06-15 13:20:00|6646.5|6645.5|6648.3|6647.3|6649.3|6648.3|6645.8|6644.8|321
1623763500000|2021-06-15 13:25:00|6647.8|6646.8|6645|6644|6648.3|6647.3|6643.8|6642.8|2475
1623763800000|2021-06-15 13:30:00|6644.8|6643.8|6649.3|6648.3|6649.8|6648.8|6644.8|6643.8|2776
1623764100000|2021-06-15 13:35:00|6649|6648|6647.5|6646.5|6651|6650|6646.8|6645.8|3889
1623764400000|2021-06-15 13:40:00|6647.8|6646.8|6649.8|6648.8|6650.3|6649.3|6646.8|6645.8|685
1623764700000|2021-06-15 13:45:00|6650|6649|6648.3|6647.3|6651.3|6650.3|6646.8|6645.8|6649
1623765000000|2021-06-15 13:50:00|6648|6647|6650.3|6649.3|6650.8|6649.8|6648|6647|3307
1623765300000|2021-06-15 13:55:00|6650|6649|6649|6648|6650.8|6649.8|6646.8|6645.8|3513
1623765600000|2021-06-15 14:00:00|6649.8|6648.8|6646.5|6645.5|6650.8|6649.8|6644.8|6643.8|681
1623765900000|2021-06-15 14:05:00|6646.3|6645.3|6645.3|6644.3|6647.8|6646.8|6643.3|6642.3|583
1623766200000|2021-06-15 14:10:00|6645.6|6644.6|6643.6|6642.6|6647.3|6646.3|6643.1|6642.1|395
1623766500000|2021-06-15 14:15:00|6644.1|6643.1|6646.6|6645.6|6647.6|6646.6|6643.1|6642.1|1982
1623766800000|2021-06-15 14:20:00|6646.3|6645.3|6647.6|6646.6|6648.6|6647.6|6645.6|6644.6|443
1623767100000|2021-06-15 14:25:00|6647.8|6646.8|6644.1|6643.1|6648.1|6647.1|6641.6|6640.6|1664
1623767400000|2021-06-15 14:30:00|6644.3|6643.3|6645.6|6644.6|6646.1|6645.1|6642.6|6641.6|2834
1623767700000|2021-06-15 14:35:00|6645.3|6644.3|6646.1|6645.1|6646.1|6645.1|6642.8|6641.8|614
1623768000000|2021-06-15 14:40:00|6645.6|6644.6|6644.1|6643.1|6646.1|6645.1|6642.8|6641.8|494
1623768300000|2021-06-15 14:45:00|6643.8|6642.8|6643.1|6642.1|6643.8|6642.8|6640.1|6639.1|420
1623768600000|2021-06-15 14:50:00|6643.3|6642.3|6642.6|6641.6|6643.6|6642.6|6641.3|6640.3|323
1623768900000|2021-06-15 14:55:00|6642.8|6641.8|6643.1|6642.1|6644.1|6643.1|6641.3|6640.3|439
1623769200000|2021-06-15 15:00:00|6642.8|6641.8|6639.6|6638.6|6643.1|6642.1|6638.8|6637.8|5735
1623769500000|2021-06-15 15:05:00|6639.3|6638.3|6641.6|6640.6|6641.6|6640.6|6639.1|6638.1|12145
1623769800000|2021-06-15 15:10:00|6641.3|6640.3|6641.1|6640.1|6641.6|6640.6|6640.1|6639.1|678
1623770100000|2021-06-15 15:15:00|6641.3|6640.3|6645.1|6644.1|6645.1|6644.1|6641.1|6640.1|932
1623770400000|2021-06-15 15:20:00|6644.8|6643.8|6645.3|6644.3|6646.1|6645.1|6644.3|6643.3|1207
1623770700000|2021-06-15 15:25:00|6645.6|6644.6|6643.6|6642.6|6645.6|6644.6|6640.1|6639.1|1678
1623771000000|2021-06-15 15:30:00|6644.1|6642.1|6640.6|6638.6|6644.6|6642.6|6637.1|6635.1|3622
1623771300000|2021-06-15 15:35:00|6640.3|6638.3|6638.6|6636.6|6641.6|6639.6|6637.6|6635.6|1476
1623771600000|2021-06-15 15:40:00|6638.8|6636.8|6642.6|6640.6|6642.6|6640.6|6638.6|6636.6|308
1623771900000|2021-06-15 15:45:00|6642.1|6640.1|6642.6|6640.6|6642.8|6640.8|6641.3|6639.3|5932
1623772200000|2021-06-15 15:50:00|6642.3|6640.3|6641.1|6639.1|6643.1|6641.1|6640.8|6638.8|1737
1623772500000|2021-06-15 15:55:00|6641.3|6639.3|6643.1|6641.1|6643.1|6641.1|6641.1|6639.1|251
1623772800000|2021-06-15 16:00:00|6642.8|6640.8|6644.6|6642.6|6645.3|6643.3|6642.8|6640.8|498
1623773100000|2021-06-15 16:05:00|6644.3|6642.3|6645.1|6643.1|6645.3|6643.3|6644.1|6642.1|121
1623773400000|2021-06-15 16:10:00|6645.3|6643.3|6645.1|6643.1|6646.1|6644.1|6645.1|6643.1|776
1623773700000|2021-06-15 16:15:00|6645.6|6643.6|6647.6|6645.6|6648.1|6646.1|6645.6|6643.6|109
1623774000000|2021-06-15 16:20:00|6647.8|6645.8|6650.1|6648.1|6650.1|6648.1|6647.1|6645.1|174
1623774300000|2021-06-15 16:25:00|6649.8|6647.8|6649.8|6647.8|6650.6|6648.6|6649.6|6647.6|114
1623774600000|2021-06-15 16:30:00|6649.6|6647.6|6650.3|6648.3|6650.6|6648.6|6649.6|6647.6|76
1623774900000|2021-06-15 16:35:00|6650.1|6648.1|6650.1|6648.1|6651.3|6649.3|6650.1|6648.1|105
1623775200000|2021-06-15 16:40:00|6650.6|6648.6|6648.1|6646.1|6650.6|6648.6|6648.1|6646.1|158
1623775500000|2021-06-15 16:45:00|6648.3|6646.3|6649.1|6647.1|6649.8|6647.8|6648.3|6646.3|95
1623775800000|2021-06-15 16:50:00|6649.6|6647.6|6647.1|6645.1|6649.6|6647.6|6647.1|6645.1|159
1623776100000|2021-06-15 16:55:00|6647.3|6645.3|6647.6|6645.6|6647.6|6645.6|6645.6|6643.6|156
1623776400000|2021-06-15 17:00:00|6647.8|6645.8|6646.6|6644.6|6648.1|6646.1|6646.1|6644.1|144
1623776700000|2021-06-15 17:05:00|6646.3|6644.3|6647.6|6645.6|6649.3|6647.3|6646.1|6644.1|51
1623777000000|2021-06-15 17:10:00|6647.8|6645.8|6647.6|6645.6|6648.1|6646.1|6646.1|6644.1|62
1623777300000|2021-06-15 17:15:00|6647.1|6645.1|6646.6|6644.6|6647.3|6645.3|6644.3|6642.3|108
1623777600000|2021-06-15 17:20:00|6646.3|6644.3|6646.6|6644.6|6647.1|6645.1|6646.1|6644.1|32
1623777900000|2021-06-15 17:25:00|6646.8|6644.8|6646.1|6644.1|6647.1|6645.1|6645.6|6643.6|110
1623778200000|2021-06-15 17:30:00|6645.6|6643.6|6648.1|6646.1|6648.6|6646.6|6645.6|6643.6|60
1623778500000|2021-06-15 17:35:00|6648.3|6646.3|6647.3|6645.3|6648.8|6646.8|6646.8|6644.8|75
1623778800000|2021-06-15 17:40:00|6647.6|6645.6|6646.1|6644.1|6647.6|6645.6|6645.8|6643.8|49
1623779100000|2021-06-15 17:45:00|6646.3|6644.3|6647.1|6645.1|6647.8|6645.8|6645.6|6643.6|57
1623779400000|2021-06-15 17:50:00|6647.3|6645.3|6648.6|6646.6|6648.6|6646.6|6647.1|6645.1|57
1623779700000|2021-06-15 17:55:00|6648.3|6646.3|6648.8|6646.8|6649.6|6647.6|6648.1|6646.1|60
1623780000000|2021-06-15 18:00:00|6648.6|6646.6|6650.6|6648.6|6651.8|6649.8|6648.6|6646.6|129
1623780300000|2021-06-15 18:05:00|6650.3|6648.3|6650.1|6648.1|6651.6|6649.6|6650.1|6648.1|29
1623780600000|2021-06-15 18:10:00|6649.8|6647.8|6648.6|6646.6|6650.1|6648.1|6648.6|6646.6|52
1623780900000|2021-06-15 18:15:00|6648.8|6646.8|6649.6|6647.6|6650.1|6648.1|6648.6|6646.6|50
1623781200000|2021-06-15 18:20:00|6649.8|6647.8|6650.6|6648.6|6650.6|6648.6|6648.6|6646.6|19
1623781500000|2021-06-15 18:25:00|6650.8|6648.8|6650.6|6648.6|6650.8|6648.8|6649.6|6647.6|9
1623781800000|2021-06-15 18:30:00|6650.3|6648.3|6648.6|6646.6|6650.6|6648.6|6648.1|6646.1|37
1623782100000|2021-06-15 18:35:00|6649.1|6647.1|6649.1|6647.1|6649.6|6647.6|6648.1|6646.1|32
1623782400000|2021-06-15 18:40:00|6648.8|6646.8|6649.1|6647.1|6649.6|6647.6|6648.6|6646.6|20
1623782700000|2021-06-15 18:45:00|6649.6|6647.6|6650.1|6648.1|6650.6|6648.6|6649.1|6647.1|29
1623783000000|2021-06-15 18:50:00|6650.3|6648.3|6652.1|6650.1|6652.1|6650.1|6650.1|6648.1|73
1623783300000|2021-06-15 18:55:00|6652.6|6650.6|6652.1|6650.1|6653.6|6651.6|6651.6|6649.6|91
1623783600000|2021-06-15 19:00:00|6651.6|6649.6|6647.8|6645.8|6651.6|6649.6|6647.8|6645.8|42
1623783900000|2021-06-15 19:05:00|6648.1|6646.1|6649.1|6647.1|6649.6|6647.6|6647.8|6645.8|61
1623784200000|2021-06-15 19:10:00|6649.3|6647.3|6649.6|6647.6|6650.1|6648.1|6648.6|6646.6|41
1623784500000|2021-06-15 19:15:00|6649.3|6647.3|6650.1|6648.1|6650.6|6648.6|6649.3|6647.3|32
1623784800000|2021-06-15 19:20:00|6650.3|6648.3|6649.8|6647.8|6651.1|6649.1|6649.6|6647.6|49
1623785100000|2021-06-15 19:25:00|6650.1|6648.1|6648.1|6646.1|6650.6|6648.6|6646.6|6644.6|96
1623785400000|2021-06-15 19:30:00|6648.3|6646.3|6646.6|6644.6|6648.6|6646.6|6645.6|6643.6|23
1623785700000|2021-06-15 19:35:00|6646.8|6644.8|6646.8|6644.8|6647.1|6645.1|6645.1|6643.1|27
1623786000000|2021-06-15 19:40:00|6647.1|6645.1|6648.8|6646.8|6649.6|6647.6|6646.8|6644.8|50
1623786300000|2021-06-15 19:45:00|6649.1|6647.1|6652.3|6650.3|6652.3|6650.3|6649.1|6647.1|51
1623786600000|2021-06-15 19:50:00|6652.6|6650.6|6649.3|6647.3|6652.6|6650.6|6648.6|6646.6|111
1623786900000|2021-06-15 19:55:00|6649.6|6647.6|6653.8|6651.8|6654.6|6652.6|6649.3|6647.3|267
1623787200000|2021-06-15 20:00:00|6648.1|6646.1|6657.4|6653.4|6660.9|6656.9|6648.1|6646.1|0
1623787500000|2021-06-15 20:05:00|6657.5|6653.5|6658.2|6654.2|6658.6|6654.6|6657.5|6653.5|0
1623787800000|2021-06-15 20:10:00|6658.1|6654.1|6658.2|6654.2|6659.1|6655.1|6657.7|6653.7|0
1623788100000|2021-06-15 20:15:00|6658.3|6654.3|6657.7|6653.7|6658.6|6654.6|6657.4|6653.4|0
1623788400000|2021-06-15 20:20:00|6657.6|6653.6|6656.7|6652.7|6657.8|6653.8|6656.7|6652.7|0
1623788700000|2021-06-15 20:25:00|6656.9|6652.9|6657|6653|6657.1|6653.1|6656.9|6652.9|0
1623789000000|2021-06-15 20:30:00|6656.8|6652.8|6658.2|6654.2|6658.2|6654.2|6656.5|6652.5|0
1623789300000|2021-06-15 20:35:00|6657.9|6653.9|6659.6|6655.6|6659.6|6655.6|6657.9|6653.9|0
1623789600000|2021-06-15 20:40:00|6659.5|6655.5|6658.7|6654.7|6659.8|6655.8|6658.7|6654.7|0
1623789900000|2021-06-15 20:45:00|6658.8|6654.8|6659|6655|6659.8|6655.8|6658.7|6654.7|0
1623790200000|2021-06-15 20:50:00|6659.1|6655.1|6659.7|6655.7|6660|6656|6659|6655|0
1623790500000|2021-06-15 20:55:00|6659.8|6655.8|6657.7|6653.7|6660|6656|6657.6|6653.6|0
1623790800000|2021-06-15 21:00:00|6658.1|6654.1|6658.1|6654.1|6658.1|6654.1|6657.6|6653.6|0
1623791100000|2021-06-15 21:05:00|6658|6654|6658.2|6654.2|6658.4|6654.4|6658|6654|0
1623791400000|2021-06-15 21:10:00|6657.4|6653.4|6657.9|6653.9|6657.9|6653.9|6657.4|6653.4|0
1623791700000|2021-06-15 21:15:00|6657.6|6653.6|6656.2|6652.2|6657.6|6653.6|6656.2|6652.2|0
1623792300000|2021-06-15 21:25:00|6656.5|6652.5|6656.1|6652.1|6656.5|6652.5|6656.1|6652.1|0
1623792600000|2021-06-15 21:30:00|6655.9|6651.9|6656.1|6652.1|6656.5|6652.5|6655.8|6651.8|0
1623792900000|2021-06-15 21:35:00|6656.2|6652.2|6656|6652|6656.3|6652.3|6656|6652|0
1623793200000|2021-06-15 21:40:00|6656.1|6652.1|6656.2|6652.2|6656.2|6652.2|6656|6652|0
1623793800000|2021-06-15 21:50:00|6656.1|6652.1|6655.9|6651.9|6656.3|6652.3|6655.9|6651.9|0
1623794100000|2021-06-15 21:55:00|6655.8|6651.8|6656.3|6652.3|6656.3|6652.3|6655.4|6651.4|0
1623794400000|2021-06-15 22:00:00|6656.5|6652.5|6658.6|6654.6|6658.9|6654.9|6656.1|6652.1|0
1623794700000|2021-06-15 22:05:00|6658.9|6654.9|6658.6|6654.6|6658.9|6654.9|6658.3|6654.3|0
1623795000000|2021-06-15 22:10:00|6658.5|6654.5|6657.9|6653.9|6658.6|6654.6|6657.9|6653.9|0
1623795300000|2021-06-15 22:15:00|6658|6654|6658.2|6654.2|6658.5|6654.5|6657.9|6653.9|0
1623795600000|2021-06-15 22:20:00|6658.4|6654.4|6658.5|6654.5|6658.5|6654.5|6658.2|6654.2|0
1623795900000|2021-06-15 22:25:00|6658.2|6654.2|6657.6|6653.6|6658.2|6654.2|6657.6|6653.6|0
1623796200000|2021-06-15 22:30:00|6657.7|6653.7|6657.1|6653.1|6657.9|6653.9|6657.1|6653.1|0
1623796500000|2021-06-15 22:35:00|6657.4|6653.4|6655.8|6651.8|6657.5|6653.5|6655.8|6651.8|0
1623796800000|2021-06-15 22:40:00|6655.9|6651.9|6656.7|6652.7|6656.7|6652.7|6655.3|6651.3|0
1623797100000|2021-06-15 22:45:00|6656.6|6652.6|6655.8|6651.8|6656.7|6652.7|6655.3|6651.3|0
1623797400000|2021-06-15 22:50:00|6655.7|6651.7|6655.3|6651.3|6655.7|6651.7|6655|6651|0
1623797700000|2021-06-15 22:55:00|6655.7|6651.7|6655.7|6651.7|6655.7|6651.7|6655.7|6651.7|0
1623798000000|2021-06-15 23:00:00|6655.3|6651.3|6655.7|6651.7|6655.7|6651.7|6654.3|6650.3|0
1623798300000|2021-06-15 23:05:00|6655.6|6651.6|6655.7|6651.7|6656|6652|6654.9|6650.9|0
1623798600000|2021-06-15 23:10:00|6655.6|6651.6|6655.2|6651.2|6656|6652|6654.9|6650.9|0
1623798900000|2021-06-15 23:15:00|6655.1|6651.1|6654.3|6651.3|6655.1|6651.8|6653.9|6650.8|0
1623799200000|2021-06-15 23:20:00|6654.1|6651.1|6653|6650|6654.1|6651.1|6652.2|6649.2|0
1623799500000|2021-06-15 23:25:00|6653.1|6650.1|6652.6|6649.6|6653.4|6650.4|6652.6|6649.6|0
1623799800000|2021-06-15 23:30:00|6652.5|6649.5|6652.2|6649.2|6652.5|6649.5|6651.5|6648.5|0
1623800100000|2021-06-15 23:35:00|6652.1|6649.1|6652.8|6649.8|6653.2|6650.2|6651.5|6648.5|0
1623800400000|2021-06-15 23:40:00|6653|6650|6653|6650|6653.1|6650.1|6652.8|6649.8|0
1623800700000|2021-06-15 23:45:00|6653.1|6650.1|6654.6|6651.6|6654.6|6651.6|6652|6649|0
1623801000000|2021-06-15 23:50:00|6654.7|6651.7|6655.2|6652.2|6655.9|6652.9|6654.6|6651.6|0
1623801300000|2021-06-15 23:55:00|6655.3|6652.3|6653.8|6650.8|6655.6|6652.6|6653.1|6650.1|0
1623801600000|2021-06-16 00:00:00|6653.9|6650.9|6654.9|6651.9|6655.6|6652.6|6653.5|6650.5|0
1623801900000|2021-06-16 00:05:00|6655|6652|6655.6|6652.6|6656.7|6653.7|6655|6652|0
1623802200000|2021-06-16 00:10:00|6655.7|6652.7|6655.6|6652.6|6656.2|6653.2|6655.3|6652.3|0
1623802500000|2021-06-16 00:15:00|6655.7|6652.7|6650.8|6647.8|6655.9|6652.9|6649.3|6646.3|0
1623802800000|2021-06-16 00:20:00|6650.9|6647.9|6650.8|6647.8|6650.9|6647.9|6649.3|6646.3|0
1623803100000|2021-06-16 00:25:00|6650.9|6647.9|6650.9|6647.9|6650.9|6647.9|6650.8|6647.8|0
1623803400000|2021-06-16 00:30:00|6650.8|6647.8|6650.8|6647.8|6652.4|6649.4|6650.8|6647.8|0
1623803700000|2021-06-16 00:35:00|6650.9|6647.9|6652.4|6649.4|6652.5|6649.5|6650.9|6647.9|0
1623804000000|2021-06-16 00:40:00|6653|6650|6652.3|6649.3|6653.9|6650.9|6652.3|6649.3|0
1623804300000|2021-06-16 00:45:00|6652.2|6649.2|6652.3|6649.3|6652.3|6649.3|6652.2|6649.2|0
1623804600000|2021-06-16 00:50:00|6652.2|6649.2|6652.2|6649.2|6652.3|6649.3|6652.2|6649.2|0
1623804900000|2021-06-16 00:55:00|6652.1|6649.1|6653.6|6650.6|6653.6|6650.6|6652.1|6649.1|0
1623805200000|2021-06-16 01:00:00|6653|6650|6653.6|6650.6|6653.6|6650.6|6652|6649|0
1623805500000|2021-06-16 01:05:00|6653.7|6650.7|6653.7|6650.7|6653.7|6650.7|6653.7|6650.7|0
1623805800000|2021-06-16 01:10:00|6653.6|6650.6|6653.7|6650.7|6653.8|6650.8|6653.6|6650.6|0
1623806100000|2021-06-16 01:15:00|6653.8|6650.8|6653.8|6650.8|6653.8|6650.8|6652.3|6649.3|0
1623807000000|2021-06-16 01:30:00|6652.3|6649.3|6652.3|6649.3|6653.8|6650.8|6652.3|6649.3|0
1623807300000|2021-06-16 01:35:00|6652.4|6649.4|6652.3|6649.3|6653.8|6650.8|6652.3|6649.3|0
1623807600000|2021-06-16 01:40:00|6652.6|6649.6|6652.3|6649.3|6653.8|6650.8|6652.2|6649.2|0
1623807900000|2021-06-16 01:45:00|6652.2|6649.2|6652.1|6649.1|6652.3|6649.3|6650.7|6647.7|0
1623808200000|2021-06-16 01:50:00|6652|6649|6652.2|6649.2|6652.2|6649.2|6650.6|6647.6|0
1623808500000|2021-06-16 01:55:00|6652.3|6649.3|6652.2|6649.2|6652.3|6649.3|6652.2|6649.2|0
1623808800000|2021-06-16 02:00:00|6652.3|6649.3|6653.7|6650.7|6653.7|6650.7|6652.3|6649.3|0
1623809100000|2021-06-16 02:05:00|6653.6|6650.6|6653.6|6650.6|6653.6|6650.6|6653.6|6650.6|0
1623809400000|2021-06-16 02:10:00|6653|6650|6652.1|6649.1|6653.6|6650.6|6652.1|6649.1|0
1623809700000|2021-06-16 02:15:00|6652.2|6649.2|6652.1|6649.1|6653.6|6650.6|6652.1|6649.1|0
1623810000000|2021-06-16 02:20:00|6652|6649|6652|6649|6652.1|6649.1|6652|6649|0
1623810300000|2021-06-16 02:25:00|6652.1|6649.1|6652|6649|6652.1|6649.1|6652|6649|0
1623810600000|2021-06-16 02:30:00|6651.4|6648.4|6650.6|6647.6|6651.4|6648.4|6650.5|6647.5|0
1623810900000|2021-06-16 02:35:00|6650.7|6647.7|6650.7|6647.7|6652.1|6649.1|6650.7|6647.7|0
1623811200000|2021-06-16 02:40:00|6652.2|6649.2|6652.3|6649.3|6652.3|6649.3|6651.4|6648.4|0
1623811500000|2021-06-16 02:45:00|6652.2|6649.2|6652.2|6649.2|6652.2|6649.2|6650.7|6647.7|0
1623811800000|2021-06-16 02:50:00|6651.6|6648.6|6650.7|6647.7|6651.6|6648.6|6650.7|6647.7|0
1623812100000|2021-06-16 02:55:00|6650.6|6647.6|6650.7|6647.7|6650.8|6647.8|6650.6|6647.6|0
1623812400000|2021-06-16 03:00:00|6650.8|6647.8|6650.7|6647.7|6650.8|6647.8|6650.7|6647.7|0
1623812700000|2021-06-16 03:05:00|6650.6|6647.6|6649.2|6646.2|6650.7|6647.7|6649.2|6646.2|0
1623813000000|2021-06-16 03:10:00|6649.4|6646.4|6649.1|6646.1|6650.6|6647.6|6649.1|6646.1|0
1623813300000|2021-06-16 03:15:00|6649.2|6646.2|6649.3|6646.3|6649.3|6646.3|6649.2|6646.2|0
1623813600000|2021-06-16 03:20:00|6649.2|6646.2|6650.9|6647.9|6650.9|6647.9|6649.2|6646.2|0
1623813900000|2021-06-16 03:25:00|6650.4|6647.4|6649.7|6646.7|6651.1|6648.1|6649.5|6646.5|0
1623814200000|2021-06-16 03:30:00|6650.3|6647.3|6651.3|6648.3|6651.3|6648.3|6649.7|6646.7|0
1623814500000|2021-06-16 03:35:00|6650.7|6647.7|6649.8|6646.8|6650.7|6647.7|6649.8|6646.8|0
1623814800000|2021-06-16 03:40:00|6650.4|6647.4|6651.3|6648.3|6651.3|6648.3|6650.4|6647.4|0
1623815400000|2021-06-16 03:50:00|6651.4|6648.4|6651.4|6648.4|6651.4|6648.4|6651.3|6648.3|0
1623815700000|2021-06-16 03:55:00|6650.8|6647.8|6651.4|6648.4|6651.4|6648.4|6649.9|6646.9|0
1623816600000|2021-06-16 04:10:00|6651.3|6648.3|6649.8|6646.8|6651.4|6648.4|6649.8|6646.8|0
1623816900000|2021-06-16 04:15:00|6649.9|6646.9|6649.8|6646.8|6651.3|6648.3|6649.8|6646.8|0
1623817200000|2021-06-16 04:20:00|6649.9|6646.9|6650.1|6647.1|6650.1|6647.1|6649.9|6646.9|0
1623817500000|2021-06-16 04:25:00|6650.2|6647.2|6650.2|6647.2|6651.6|6648.6|6650.1|6647.1|0
1623817800000|2021-06-16 04:30:00|6650.7|6647.7|6650.1|6647.1|6651.6|6648.6|6650.1|6647.1|0
1623818100000|2021-06-16 04:35:00|6650.6|6647.6|6650.1|6647.1|6651.5|6648.5|6650.1|6647.1|0
1623818400000|2021-06-16 04:40:00|6650|6647|6648.6|6645.6|6650.1|6647.1|6648.6|6645.6|0
1623818700000|2021-06-16 04:45:00|6648.7|6645.7|6648.6|6645.6|6648.7|6645.7|6647.1|6644.1|0
1623819000000|2021-06-16 04:50:00|6648.7|6645.7|6648.7|6645.7|6648.7|6645.7|6648.6|6645.6|0
1623819600000|2021-06-16 05:00:00|6649.2|6646.2|6650.1|6647.1|6651.7|6648.7|6649.2|6646.2|0
1623819900000|2021-06-16 05:05:00|6650.2|6647.2|6650.2|6647.2|6650.2|6647.2|6650.1|6647.1|0
1623820200000|2021-06-16 05:10:00|6650.1|6647.1|6650.1|6647.1|6650.2|6647.2|6650.1|6647.1|0
1623820500000|2021-06-16 05:15:00|6650.2|6647.2|6650.2|6647.2|6651.7|6648.7|6650.2|6647.2|0
1623820800000|2021-06-16 05:20:00|6650.1|6647.1|6650.1|6647.1|6650.2|6647.2|6650.1|6647.1|0
1623821100000|2021-06-16 05:25:00|6650|6647|6650|6647|6650.1|6647.1|6650|6647|0
1623821400000|2021-06-16 05:30:00|6650.1|6647.1|6650|6647|6650.1|6647.1|6649.9|6646.9|0
1623821700000|2021-06-16 05:35:00|6650.1|6647.1|6650.2|6647.2|6651.7|6648.7|6650.1|6647.1|0
1623822000000|2021-06-16 05:40:00|6650.9|6647.9|6651.6|6648.6|6651.6|6648.6|6650.9|6647.9|0
1623822600000|2021-06-16 05:50:00|6651.7|6648.7|6651.6|6648.6|6653.2|6650.2|6651.6|6648.6|0
1623822900000|2021-06-16 05:55:00|6651.9|6648.9|6652.9|6649.9|6653|6650|6651.5|6648.5|0
1623823200000|2021-06-16 06:00:00|6652.5|6649.5|6653.3|6651.3|6654.3|6652.3|6650.6|6648.6|409
1623823500000|2021-06-16 06:05:00|6653.6|6651.6|6653.3|6651.3|6654.8|6652.8|6652.1|6650.1|101
1623823800000|2021-06-16 06:10:00|6653.1|6651.1|6652.3|6650.3|6654.1|6652.1|6652.3|6650.3|46
1623824100000|2021-06-16 06:15:00|6652.6|6650.6|6655.1|6653.1|6655.1|6653.1|6652.3|6650.3|60
1623824400000|2021-06-16 06:20:00|6655.3|6653.3|6658.6|6656.6|6658.8|6656.8|6654.8|6652.8|197
1623824700000|2021-06-16 06:25:00|6658.3|6656.3|6656.6|6654.6|6658.3|6656.3|6656.6|6654.6|840
1623825000000|2021-06-16 06:30:00|6656.8|6654.8|6657.3|6655.3|6657.6|6655.6|6655.8|6653.8|130
1623825300000|2021-06-16 06:35:00|6657.6|6655.6|6657.8|6655.8|6660.1|6658.1|6657.6|6655.6|134
1623825600000|2021-06-16 06:40:00|6658.1|6656.1|6657.8|6655.8|6658.3|6656.3|6657.3|6655.3|49
1623825900000|2021-06-16 06:45:00|6657.6|6655.6|6659.3|6657.3|6659.3|6657.3|6657.6|6655.6|86
1623826200000|2021-06-16 06:50:00|6659.1|6657.1|6661.3|6659.3|6661.3|6659.3|6659.1|6657.1|88
1623826500000|2021-06-16 06:55:00|6661.6|6659.6|6657.1|6655.1|6662.1|6660.1|6654.6|6652.6|366
1623826800000|2021-06-16 07:00:00|6656.6|6655.6|6660.1|6659.1|6660.8|6659.8|6655.1|6654.1|1415
1623827100000|2021-06-16 07:05:00|6659.8|6658.8|6656.1|6655.1|6661.1|6660.1|6655.8|6654.8|1195
1623827400000|2021-06-16 07:10:00|6656.3|6655.3|6653.6|6652.6|6657.3|6656.3|6653.3|6652.3|846
1623827700000|2021-06-16 07:15:00|6654.1|6653.1|6647.8|6646.8|6656.1|6655.1|6646.6|6645.6|630
1623828000000|2021-06-16 07:20:00|6647.6|6646.6|6647.6|6646.6|6650.1|6649.1|6646.3|6645.3|632
1623828300000|2021-06-16 07:25:00|6647.1|6646.1|6648.3|6647.3|6649.6|6648.6|6646.6|6645.6|462
1623828600000|2021-06-16 07:30:00|6648.1|6647.1|6647.3|6646.3|6651.6|6650.6|6646.3|6645.3|402
1623828900000|2021-06-16 07:35:00|6647.1|6646.1|6649.8|6648.8|6650.1|6649.1|6646.3|6645.3|440
1623829200000|2021-06-16 07:40:00|6649.4|6648.4|6649.2|6648.2|6651.2|6650.2|6647.9|6646.9|317
1623829500000|2021-06-16 07:45:00|6648.9|6647.9|6649.7|6648.7|6652.2|6651.2|6648.7|6647.7|475
1623829800000|2021-06-16 07:50:00|6649.9|6648.9|6648.2|6647.2|6650.2|6649.2|6645.2|6644.2|706
1623830100000|2021-06-16 07:55:00|6647.9|6646.9|6644.7|6643.7|6648.9|6647.9|6644.7|6643.7|342
1623830400000|2021-06-16 08:00:00|6644.9|6643.9|6643.9|6642.9|6645.9|6644.9|6641.7|6640.7|595
1623830700000|2021-06-16 08:05:00|6643.7|6642.7|6643.2|6642.2|6645.2|6644.2|6642.2|6641.2|199
1623831000000|2021-06-16 08:10:00|6643.4|6642.4|6643.4|6642.4|6645.2|6644.2|6642.2|6641.2|2645
1623831300000|2021-06-16 08:15:00|6643.7|6642.7|6644.2|6643.2|6645.2|6644.2|6642.7|6641.7|10470
1623831600000|2021-06-16 08:20:00|6644.4|6643.4|6643.2|6642.2|6644.7|6643.7|6640.7|6639.7|593
1623831900000|2021-06-16 08:25:00|6643.4|6642.4|6639.4|6638.4|6643.9|6642.9|6639.2|6638.2|800
1623832200000|2021-06-16 08:30:00|6639.2|6638.2|6641.9|6640.9|6642.2|6641.2|6638.2|6637.2|677
1623832500000|2021-06-16 08:35:00|6641.7|6640.7|6644.2|6643.2|6644.4|6643.4|6641.7|6640.7|3700
1623832800000|2021-06-16 08:40:00|6643.9|6642.9|6642.2|6641.2|6645.2|6644.2|6641.4|6640.4|331
1623833100000|2021-06-16 08:45:00|6642.4|6641.4|6643.9|6642.9|6644.7|6643.7|6642.4|6641.4|3071
1623833400000|2021-06-16 08:50:00|6644.2|6643.2|6644.7|6643.7|6645.7|6644.7|6643.7|6642.7|2489
1623833700000|2021-06-16 08:55:00|6644.4|6643.4|6645.9|6644.9|6646.2|6645.2|6644.2|6643.2|588
1623834000000|2021-06-16 09:00:00|6646.2|6645.2|6647.7|6646.7|6649.2|6648.2|6646.2|6645.2|366
1623834300000|2021-06-16 09:05:00|6647.4|6646.4|6644.2|6643.2|6647.7|6646.7|6643.7|6642.7|1203
1623834600000|2021-06-16 09:10:00|6644.7|6643.7|6642.4|6641.4|6646.4|6645.4|6642.2|6641.2|5758
1623834900000|2021-06-16 09:15:00|6642.7|6641.7|6641.2|6640.2|6642.7|6641.7|6640.9|6639.9|1754
1623835200000|2021-06-16 09:20:00|6641.4|6640.4|6638.2|6637.2|6642.2|6641.2|6638.2|6637.2|446
1623835500000|2021-06-16 09:25:00|6638.7|6637.7|6633.2|6632.2|6638.7|6637.7|6633.2|6632.2|2340
1623835800000|2021-06-16 09:30:00|6633.4|6632.4|6638.2|6637.2|6638.4|6637.4|6633.2|6632.2|651
1623836100000|2021-06-16 09:35:00|6638.4|6637.4|6639.2|6638.2|6640.4|6639.4|6638.2|6637.2|374
1623836400000|2021-06-16 09:40:00|6639.4|6638.4|6638.7|6637.7|6639.9|6638.9|6637.9|6636.9|219
1623836700000|2021-06-16 09:45:00|6639.2|6638.2|6639.7|6638.7|6640.7|6639.7|6638.7|6637.7|3215
1623837000000|2021-06-16 09:50:00|6639.9|6638.9|6640.7|6639.7|6642.2|6641.2|6639.9|6638.9|182
1623837300000|2021-06-16 09:55:00|6640.9|6639.9|6641.7|6640.7|6641.7|6640.7|6638.9|6637.9|5090
1623837600000|2021-06-16 10:00:00|6641.9|6640.9|6645.7|6644.7|6646.4|6645.4|6641.7|6640.7|462
1623837900000|2021-06-16 10:05:00|6645.4|6644.4|6646.2|6645.2|6647.7|6646.7|6644.7|6643.7|387
1623838200000|2021-06-16 10:10:00|6645.9|6644.9|6644.7|6643.7|6646.2|6645.2|6644.7|6643.7|815
1623838500000|2021-06-16 10:15:00|6645.2|6644.2|6649.7|6648.7|6649.7|6648.7|6644.7|6643.7|2890
1623838800000|2021-06-16 10:20:00|6649.9|6648.9|6650.4|6649.4|6650.4|6649.4|6648.7|6647.7|241
1623839100000|2021-06-16 10:25:00|6650.7|6649.7|6653.7|6652.7|6654.2|6653.2|6650.4|6649.4|344
1623839400000|2021-06-16 10:30:00|6653.9|6652.9|6657.2|6656.2|6658.7|6657.7|6653.7|6652.7|567
1623839700000|2021-06-16 10:35:00|6657.7|6656.7|6656.2|6655.2|6658.7|6657.7|6655.7|6654.7|376
1623840000000|2021-06-16 10:40:00|6656.7|6655.7|6654.7|6653.7|6656.7|6655.7|6653.9|6652.9|1160
1623840300000|2021-06-16 10:45:00|6654.4|6653.4|6653.7|6652.7|6655.7|6654.7|6653.4|6652.4|2293
1623840600000|2021-06-16 10:50:00|6653.4|6652.4|6653.7|6652.7|6655.2|6654.2|6653.2|6652.2|156
1623840900000|2021-06-16 10:55:00|6653.4|6652.4|6649.4|6648.4|6653.4|6652.4|6649.2|6648.2|368
1623841200000|2021-06-16 11:00:00|6649.7|6648.7|6650.4|6649.4|6651.4|6650.4|6649.2|6648.2|196
1623841500000|2021-06-16 11:05:00|6650.2|6649.2|6649.9|6648.9|6651.2|6650.2|6648.9|6647.9|198
1623841800000|2021-06-16 11:10:00|6650.2|6649.2|6646.4|6645.4|6650.2|6649.2|6646.2|6645.2|245
1623842100000|2021-06-16 11:15:00|6646.2|6645.2|6645.7|6644.7|6647.2|6646.2|6644.9|6643.9|196
1623842400000|2021-06-16 11:20:00|6645.9|6644.9|6647.4|6646.4|6647.7|6646.7|6645.4|6644.4|648
1623842700000|2021-06-16 11:25:00|6647.2|6646.2|6644.4|6643.4|6647.9|6646.9|6643.7|6642.7|586
1623843000000|2021-06-16 11:30:00|6644.7|6643.7|6642.4|6641.4|6645.7|6644.7|6642.2|6641.2|180
1623843300000|2021-06-16 11:35:00|6642.2|6641.2|6644.2|6643.2|6644.7|6643.7|6641.7|6640.7|806
1623843600000|2021-06-16 11:40:00|6644.4|6643.4|6643.4|6642.4|6645.4|6644.4|6643.1|6642.1|263
1623843900000|2021-06-16 11:45:00|6643.1|6642.1|6644.1|6643.1|6645.4|6644.4|6642.9|6641.9|194
1623844200000|2021-06-16 11:50:00|6643.9|6642.9|6643.4|6642.4|6644.1|6643.1|6642.6|6641.6|186
1623844500000|2021-06-16 11:55:00|6642.9|6641.9|6644.4|6643.4|6645.1|6644.1|6642.6|6641.6|252
1623844800000|2021-06-16 12:00:00|6644.1|6643.1|6641.4|6640.4|6644.6|6643.6|6641.4|6640.4|422
1623845100000|2021-06-16 12:05:00|6641.6|6640.6|6640.4|6639.4|6642.1|6641.1|6639.4|6638.4|202
1623845400000|2021-06-16 12:10:00|6640.6|6639.6|6642.6|6641.6|6642.9|6641.9|6640.1|6639.1|444
1623845700000|2021-06-16 12:15:00|6642.9|6641.9|6642.1|6641.1|6643.6|6642.6|6641.9|6640.9|337
1623846000000|2021-06-16 12:20:00|6642.4|6641.4|6641.6|6640.6|6642.9|6641.9|6640.4|6639.4|254
1623846300000|2021-06-16 12:25:00|6641.4|6640.4|6642.4|6641.4|6642.4|6641.4|6640.1|6639.1|5686
1623846600000|2021-06-16 12:30:00|6642.1|6641.1|6645.4|6644.4|6645.9|6644.9|6642.1|6641.1|397
1623846900000|2021-06-16 12:35:00|6645.1|6644.1|6646.1|6645.1|6647.4|6646.4|6643.9|6642.9|863
1623847200000|2021-06-16 12:40:00|6645.9|6644.9|6644.6|6643.6|6646.1|6645.1|6643.4|6642.4|313
1623847500000|2021-06-16 12:45:00|6644.9|6643.9|6643.6|6642.6|6644.9|6643.9|6642.9|6641.9|234
1623847800000|2021-06-16 12:50:00|6643.4|6642.4|6641.6|6640.6|6643.9|6642.9|6641.1|6640.1|1276
1623848100000|2021-06-16 12:55:00|6641.4|6640.4|6641.6|6640.6|6642.6|6641.6|6640.4|6639.4|2361
1623848400000|2021-06-16 13:00:00|6641.9|6640.9|6644.4|6643.4|6644.9|6643.9|6641.4|6640.4|293
1623848700000|2021-06-16 13:05:00|6644.1|6643.1|6642.4|6641.4|6645.4|6644.4|6641.9|6640.9|229
1623849000000|2021-06-16 13:10:00|6642.1|6641.1|6644.4|6643.4|6644.9|6643.9|6642.1|6641.1|300
1623849300000|2021-06-16 13:15:00|6644.6|6643.6|6649.6|6648.6|6649.6|6648.6|6644.4|6643.4|295
1623849600000|2021-06-16 13:20:00|6649.9|6648.9|6651.4|6650.4|6651.4|6650.4|6648.4|6647.4|332
1623849900000|2021-06-16 13:25:00|6651.1|6650.1|6653.9|6652.9|6653.9|6652.9|6651.1|6650.1|486
1623850200000|2021-06-16 13:30:00|6653.6|6652.6|6653.9|6652.9|6655.4|6654.4|6650.4|6649.4|760
1623850500000|2021-06-16 13:35:00|6654.1|6653.1|6651.9|6650.9|6654.9|6653.9|6651.1|6650.1|533
1623850800000|2021-06-16 13:40:00|6651.6|6650.6|6652.9|6651.9|6653.4|6652.4|6650.6|6649.6|968
1623851100000|2021-06-16 13:45:00|6652.6|6651.6|6647.9|6646.9|6652.6|6651.6|6647.4|6646.4|516
1623851400000|2021-06-16 13:50:00|6648.1|6647.1|6647.9|6646.9|6648.4|6647.4|6645.4|6644.4|646
1623851700000|2021-06-16 13:55:00|6648.4|6647.4|6652.6|6651.6|6652.6|6651.6|6646.9|6645.9|451
1623852000000|2021-06-16 14:00:00|6652.9|6651.9|6648.1|6647.1|6653.1|6652.1|6647.4|6646.4|550
1623852300000|2021-06-16 14:05:00|6647.9|6646.9|6647.9|6646.9|6649.9|6648.9|6646.9|6645.9|479
1623852600000|2021-06-16 14:10:00|6647.5|6646.5|6646.2|6645.2|6647.7|6646.7|6645.2|6644.2|373
1623852900000|2021-06-16 14:15:00|6646.5|6645.5|6644.7|6643.7|6647.2|6646.2|6644.5|6643.5|811
1623853200000|2021-06-16 14:20:00|6644.5|6643.5|6644.7|6643.7|6645.7|6644.7|6644|6643|360
1623853500000|2021-06-16 14:25:00|6645|6644|6645|6644|6646|6645|6643.2|6642.2|323
1623853800000|2021-06-16 14:30:00|6645.2|6644.2|6648|6647|6648.5|6647.5|6645|6644|395
1623854100000|2021-06-16 14:35:00|6647.7|6646.7|6648.7|6647.7|6649.2|6648.2|6647|6646|477
1623854400000|2021-06-16 14:40:00|6649|6648|6652.2|6651.2|6652.2|6651.2|6648.5|6647.5|737
1623854700000|2021-06-16 14:45:00|6652|6651|6652.7|6651.7|6653.5|6652.5|6651.7|6650.7|396
1623855000000|2021-06-16 14:50:00|6652.5|6651.5|6652.5|6651.5|6654|6653|6651.2|6650.2|451
1623855300000|2021-06-16 14:55:00|6652.7|6651.7|6654|6653|6654.5|6653.5|6651.2|6650.2|393
1623855600000|2021-06-16 15:00:00|6654.2|6653.2|6653.2|6652.2|6654.5|6653.5|6653|6652|263
1623855900000|2021-06-16 15:05:00|6653|6652|6652|6651|6654.5|6653.5|6651.5|6650.5|2733
1623856200000|2021-06-16 15:10:00|6652.2|6651.2|6654.7|6653.7|6655|6654|6652|6651|821
1623856500000|2021-06-16 15:15:00|6654.5|6653.5|6658.5|6657.5|6658.5|6657.5|6654.5|6653.5|601
1623856800000|2021-06-16 15:20:00|6658|6657|6654.5|6653.5|6658.5|6657.5|6654|6653|672
1623857100000|2021-06-16 15:25:00|6654.7|6653.7|6652|6651|6655|6654|6651|6650|2175
1623857400000|2021-06-16 15:30:00|6652.5|6650.5|6652|6650|6655.5|6653.5|6649.5|6647.5|2560
1623857700000|2021-06-16 15:35:00|6651.7|6649.7|6653|6651|6654.5|6652.5|6650.7|6648.7|2020
1623858000000|2021-06-16 15:40:00|6652.7|6650.7|6656|6654|6656|6654|6652.5|6650.5|3829
1623858300000|2021-06-16 15:45:00|6656.2|6654.2|6655.5|6653.5|6656.7|6654.7|6655.5|6653.5|805
1623858600000|2021-06-16 15:50:00|6655.7|6653.7|6655.5|6653.5|6656.7|6654.7|6655|6653|1448
1623858900000|2021-06-16 15:55:00|6655.7|6653.7|6656|6654|6656.5|6654.5|6655.5|6653.5|82
1623859200000|2021-06-16 16:00:00|6656.5|6654.5|6656|6654|6657|6655|6656|6654|181
1623859500000|2021-06-16 16:05:00|6656.2|6654.2|6655.5|6653.5|6656.5|6654.5|6655.5|6653.5|106
1623859800000|2021-06-16 16:10:00|6655|6653|6653.7|6651.7|6655.2|6653.2|6653.5|6651.5|139
1623860100000|2021-06-16 16:15:00|6653.5|6651.5|6652.5|6650.5|6654.5|6652.5|6652.5|6650.5|610
1623860400000|2021-06-16 16:20:00|6652.2|6650.2|6650|6648|6652.2|6650.2|6650|6648|234
1623860700000|2021-06-16 16:25:00|6650.2|6648.2|6651.2|6649.2|6652|6650|6649.5|6647.5|919
1623861000000|2021-06-16 16:30:00|6651.5|6649.5|6652|6650|6652.5|6650.5|6651.2|6649.2|2094
1623861300000|2021-06-16 16:35:00|6652.2|6650.2|6649.5|6647.5|6652.2|6650.2|6649.5|6647.5|54
1623861600000|2021-06-16 16:40:00|6649.7|6647.7|6651.2|6649.2|6651.7|6649.7|6649|6647|90
1623861900000|2021-06-16 16:45:00|6651|6649|6650.5|6648.5|6651.5|6649.5|6650|6648|592
1623862200000|2021-06-16 16:50:00|6650.7|6648.7|6650|6648|6651|6649|6650|6648|48
1623862500000|2021-06-16 16:55:00|6650.2|6648.2|6652.5|6650.5|6653|6651|6650|6648|135
1623862800000|2021-06-16 17:00:00|6652.7|6650.7|6651.5|6649.5|6652.7|6650.7|6651.2|6649.2|36
1623863100000|2021-06-16 17:05:00|6651.7|6649.7|6651.7|6649.7|6652.2|6650.2|6651|6649|23
1623863400000|2021-06-16 17:10:00|6652|6650|6653.5|6651.5|6653.5|6651.5|6651.5|6649.5|34
1623863700000|2021-06-16 17:15:00|6653|6651|6650.5|6648.5|6653.2|6651.2|6650.5|6648.5|57
1623864000000|2021-06-16 17:20:00|6650.7|6648.7|6649.2|6647.2|6651|6649|6649|6647|76
1623864300000|2021-06-16 17:25:00|6649|6647|6646|6644|6649.5|6647.5|6645.5|6643.5|146
1623864600000|2021-06-16 17:30:00|6646.2|6644.2|6649.5|6647.5|6650|6648|6646|6644|29
1623864900000|2021-06-16 17:35:00|6649.7|6647.7|6650.5|6648.5|6650.5|6648.5|6648.7|6646.7|25
1623865200000|2021-06-16 17:40:00|6650.7|6648.7|6648.5|6646.5|6650.7|6648.7|6648.5|6646.5|23
1623865500000|2021-06-16 17:45:00|6648.7|6646.7|6647|6645|6648.7|6646.7|6646.5|6644.5|89
1623865800000|2021-06-16 17:50:00|6646.7|6644.7|6650.5|6648.5|6650.5|6648.5|6645|6643|43
1623866100000|2021-06-16 17:55:00|6651|6649|6651.7|6649.7|6655|6653|6650.5|6648.5|87
1623866400000|2021-06-16 18:00:00|6648|6646|6645.5|6643.5|6651.7|6649.7|6636.7|6634.7|971
1623866700000|2021-06-16 18:05:00|6645.7|6643.7|6650.2|6648.2|6653.2|6651.2|6645|6643|300
1623867000000|2021-06-16 18:10:00|6650|6648|6648|6646|6652.2|6650.2|6647|6645|133
1623867300000|2021-06-16 18:15:00|6647.7|6645.7|6638|6636|6647.7|6645.7|6637|6635|337
1623867600000|2021-06-16 18:20:00|6637.7|6635.7|6641.2|6639.2|6643|6641|6635.7|6633.7|204
1623867900000|2021-06-16 18:25:00|6641|6639|6646.2|6644.2|6648.2|6646.2|6641|6639|154
1623868200000|2021-06-16 18:30:00|6646|6644|6644|6642|6647.7|6645.7|6640.5|6638.5|199
1623868500000|2021-06-16 18:35:00|6644.2|6642.2|6641.5|6639.5|6646|6644|6639.5|6637.5|310
1623868800000|2021-06-16 18:40:00|6641.7|6639.7|6632|6630|6642.5|6640.5|6632|6630|396
1623869100000|2021-06-16 18:45:00|6632.2|6630.2|6634.7|6632.7|6638.5|6636.5|6631.5|6629.5|299
1623869400000|2021-06-16 18:50:00|6634.5|6632.5|6641|6639|6642.5|6640.5|6633.7|6631.7|110
1623869700000|2021-06-16 18:55:00|6640.7|6638.7|6646.7|6644.7|6647.5|6645.5|6639.2|6637.2|88
1623870000000|2021-06-16 19:00:00|6646.5|6644.5|6647.7|6645.7|6648.2|6646.2|6643.7|6641.7|104
1623870300000|2021-06-16 19:05:00|6647.5|6645.5|6651|6649|6652|6650|6647.2|6645.2|83
1623870600000|2021-06-16 19:10:00|6650.7|6648.7|6657.2|6655.2|6657.5|6655.5|6650.7|6648.7|162
1623870900000|2021-06-16 19:15:00|6657.5|6655.5|6661.2|6659.2|6661.2|6659.2|6657.5|6655.5|91
1623871200000|2021-06-16 19:20:00|6661|6659|6663.5|6661.5|6664.2|6662.2|6660.5|6658.5|66
1623871500000|2021-06-16 19:25:00|6663.2|6661.2|6660.7|6658.7|6667|6665|6660.5|6658.5|177
1623871800000|2021-06-16 19:30:00|6661|6659|6658|6656|6663.2|6661.2|6657|6655|222
1623872100000|2021-06-16 19:35:00|6657.7|6655.7|6660|6658|6660|6658|6656.7|6654.7|125
1623872400000|2021-06-16 19:40:00|6660.5|6658.5|6659.7|6657.7|6664.2|6662.2|6658.2|6656.2|162
1623872700000|2021-06-16 19:45:00|6660|6658|6656.5|6654.5|6660.2|6658.2|6655.7|6653.7|243
1623873000000|2021-06-16 19:50:00|6656|6654|6654.5|6652.5|6657.5|6655.5|6654|6652|185
1623873300000|2021-06-16 19:55:00|6654.7|6652.7|6652.2|6650.2|6655.7|6653.7|6650.2|6648.2|123
1623873600000|2021-06-16 20:00:00|6652.5|6650.5|6658.6|6654.6|6661.1|6657.1|6652.5|6650.2|0
1623873900000|2021-06-16 20:05:00|6658.7|6654.7|6656.5|6652.5|6658.9|6654.9|6656|6652|0
1623874200000|2021-06-16 20:10:00|6656.4|6652.4|6656.4|6652.4|6657|6653|6655.3|6651.3|0
1623874500000|2021-06-16 20:15:00|6656.2|6652.2|6656.4|6652.4|6656.4|6652.4|6655.9|6651.9|0
1623874800000|2021-06-16 20:20:00|6656.3|6652.3|6655.9|6651.9|6656.4|6652.4|6655.8|6651.8|0
1623875100000|2021-06-16 20:25:00|6655.8|6651.8|6655.9|6651.9|6656.3|6652.3|6655.8|6651.8|0
1623875400000|2021-06-16 20:30:00|6655.8|6651.8|6649.5|6645.5|6655.8|6651.8|6648.4|6644.4|0
1623875700000|2021-06-16 20:35:00|6649.8|6645.8|6647.1|6643.1|6650.7|6646.7|6646|6642|0
1623876000000|2021-06-16 20:40:00|6647|6643|6647.5|6643.5|6648.7|6644.7|6646.6|6642.6|0
1623876300000|2021-06-16 20:45:00|6647.6|6643.6|6645.7|6641.7|6647.8|6643.8|6645.4|6641.4|0
1623876600000|2021-06-16 20:50:00|6645.8|6641.8|6642.6|6638.6|6646.5|6642.5|6641.6|6637.6|0
1623876900000|2021-06-16 20:55:00|6643|6639|6641.9|6637.9|6643.4|6639.4|6640.3|6636.3|0
1623877200000|2021-06-16 21:00:00|6642|6638|6642.3|6638.3|6642.7|6638.7|6641.9|6637.9|0
1623877500000|2021-06-16 21:05:00|6642|6638|6642.1|6638.1|6642.3|6638.3|6642|6638|0
1623877800000|2021-06-16 21:10:00|6642.3|6638.3|6642|6638|6642.4|6638.4|6641.8|6637.8|0
1623878100000|2021-06-16 21:15:00|6642.1|6638.1|6642.5|6638.5|6642.5|6638.5|6642|6638|0
1623878400000|2021-06-16 21:20:00|6642.2|6638.2|6641.7|6637.7|6642.2|6638.2|6641.7|6637.7|0
1623878700000|2021-06-16 21:25:00|6641.8|6637.8|6642.5|6638.5|6642.5|6638.5|6641.8|6637.8|0
1623879000000|2021-06-16 21:30:00|6642.3|6638.3|6642.4|6638.4|6642.5|6638.5|6642.2|6638.2|0
1623879300000|2021-06-16 21:35:00|6642.1|6638.1|6642.2|6638.2|6642.2|6638.2|6642.1|6638.1|0
1623879600000|2021-06-16 21:40:00|6642.3|6638.3|6642.3|6638.3|6642.3|6638.3|6642.3|6638.3|0
1623879900000|2021-06-16 21:45:00|6642.4|6638.4|6642.4|6638.4|6642.4|6638.4|6642.4|6638.4|0
1623880200000|2021-06-16 21:50:00|6642.3|6638.3|6643.2|6639.2|6643.5|6639.5|6642.3|6638.3|0
1623880500000|2021-06-16 21:55:00|6643.3|6639.3|6644|6640|6644.1|6640.1|6642.8|6638.8|0
1623880800000|2021-06-16 22:00:00|6644.3|6640.3|6642.7|6638.7|6645.4|6641.4|6641.4|6637.4|0
1623881100000|2021-06-16 22:05:00|6643|6639|6641.8|6637.8|6643|6639|6641.2|6637.2|0
1623881400000|2021-06-16 22:10:00|6642.1|6638.1|6642.1|6638.1|6642.6|6638.6|6639.7|6635.7|0
1623881700000|2021-06-16 22:15:00|6642.2|6638.2|6643.2|6639.2|6643.8|6639.8|6641.1|6637.1|0
1623882000000|2021-06-16 22:20:00|6643.1|6639.1|6642.5|6638.5|6643.8|6639.8|6642.5|6638.5|0
1623882300000|2021-06-16 22:25:00|6642.6|6638.6|6643.5|6639.5|6643.5|6639.5|6642.5|6638.5|0
1623882600000|2021-06-16 22:30:00|6643.6|6639.6|6646.1|6642.1|6646.4|6642.4|6643.6|6639.6|0
1623882900000|2021-06-16 22:35:00|6646.4|6642.4|6646|6642|6646.7|6642.7|6644.9|6640.9|0
1623883200000|2021-06-16 22:40:00|6646.2|6642.2|6645.2|6641.2|6646.3|6642.3|6644.6|6640.6|0
1623883500000|2021-06-16 22:45:00|6645.3|6641.3|6645.7|6641.7|6646|6642|6643.8|6639.8|0
1623883800000|2021-06-16 22:50:00|6645.6|6641.6|6643.4|6639.4|6645.6|6641.6|6641|6637|0
1623884100000|2021-06-16 22:55:00|6643.7|6639.7|6643.2|6639.2|6644.6|6640.6|6643.2|6639.2|0
1623884400000|2021-06-16 23:00:00|6643.1|6639.1|6643.4|6639.4|6643.8|6639.8|6641.7|6637.7|0
1623884700000|2021-06-16 23:05:00|6643.1|6639.1|6641.4|6637.4|6643.4|6639.4|6639.6|6635.6|0
1623885000000|2021-06-16 23:10:00|6641.2|6637.2|6643|6639|6643.3|6639.3|6640.6|6636.6|0
1623885300000|2021-06-16 23:15:00|6642.7|6638.7|6642.9|6639.9|6643|6639.9|6642.1|6638.7|0
1623885600000|2021-06-16 23:20:00|6642.7|6639.7|6641.4|6638.4|6642.9|6639.9|6641.4|6638.4|0
1623885900000|2021-06-16 23:25:00|6641.1|6638.1|6639.7|6636.7|6641.3|6638.3|6639.4|6636.4|0
1623886200000|2021-06-16 23:30:00|6639.6|6636.6|6639.4|6636.4|6640.4|6637.4|6637.6|6634.6|0
1623886500000|2021-06-16 23:35:00|6639.2|6636.2|6639.4|6636.4|6639.7|6636.7|6638.3|6635.3|0
1623886800000|2021-06-16 23:40:00|6639.3|6636.3|6638.8|6635.8|6639.3|6636.3|6637.9|6634.9|0
1623887100000|2021-06-16 23:45:00|6638.9|6635.9|6640|6637|6640.3|6637.3|6638.8|6635.8|0
1623887400000|2021-06-16 23:50:00|6639.9|6636.9|6636.4|6633.4|6640|6637|6636.1|6633.1|0
1623887700000|2021-06-16 23:55:00|6636.3|6633.3|6633.1|6630.1|6636.4|6633.4|6632.7|6629.7|0
1623888000000|2021-06-17 00:00:00|6633.3|6630.3|6631.9|6628.9|6633.3|6630.3|6631.4|6628.4|0
1623888300000|2021-06-17 00:05:00|6631.8|6628.8|6626.9|6623.9|6632.3|6629.3|6626.1|6623.1|0
1623888600000|2021-06-17 00:10:00|6626.5|6623.5|6621.3|6618.3|6626.9|6623.9|6619.2|6616.2|0
1623888900000|2021-06-17 00:15:00|6621.2|6618.2|6619.9|6616.9|6633.1|6630.1|6619.7|6616.7|0
1623889200000|2021-06-17 00:20:00|6620|6617|6615|6612|6623.2|6620.2|6614.7|6611.7|0
1623889500000|2021-06-17 00:25:00|6615.3|6612.3|6618.6|6615.6|6619.2|6616.2|6614.5|6611.5|0
1623889800000|2021-06-17 00:30:00|6618.5|6615.5|6623.1|6620.1|6624.7|6621.7|6617|6614|0
1623890100000|2021-06-17 00:35:00|6622.5|6619.5|6624.7|6621.7|6624.7|6621.7|6621.5|6618.5|0
1623890400000|2021-06-17 00:40:00|6624.6|6621.6|6620|6617|6624.6|6621.6|6620|6617|0
1623890700000|2021-06-17 00:45:00|6619.9|6616.9|6623.1|6620.1|6623.1|6620.1|6616.8|6613.8|0
1623891000000|2021-06-17 00:50:00|6621.6|6618.6|6621.7|6618.7|6622.4|6619.4|6620|6617|0
1623891300000|2021-06-17 00:55:00|6622|6619|6623.3|6620.3|6623.3|6620.3|6621.7|6618.7|0
1623891600000|2021-06-17 01:00:00|6623.2|6620.2|6626.5|6623.5|6626.5|6623.5|6621.7|6618.7|0
1623891900000|2021-06-17 01:05:00|6625.8|6622.8|6620.3|6617.3|6625.8|6622.8|6620.2|6617.2|0
1623892200000|2021-06-17 01:10:00|6620.2|6617.2|6623.5|6620.5|6623.5|6620.5|6620.2|6617.2|0
1623892500000|2021-06-17 01:15:00|6623.2|6620.2|6623.6|6620.6|6623.6|6620.6|6621.8|6618.8|0
1623892800000|2021-06-17 01:20:00|6623.7|6620.7|6627.4|6624.4|6628.3|6625.3|6623.6|6620.6|0
1623893100000|2021-06-17 01:25:00|6627.7|6624.7|6628.3|6625.3|6628.3|6625.3|6626.7|6623.7|0
1623893400000|2021-06-17 01:30:00|6628.4|6625.4|6628.7|6625.7|6630.1|6627.1|6628.3|6625.3|0
1623893700000|2021-06-17 01:35:00|6628.6|6625.6|6626.9|6623.9|6628.7|6625.7|6626.9|6623.9|0
1623894000000|2021-06-17 01:40:00|6627|6624|6625.4|6622.4|6628.5|6625.5|6625.4|6622.4|0
1623894300000|2021-06-17 01:45:00|6625.5|6622.5|6627.1|6624.1|6628.7|6625.7|6625.5|6622.5|0
1623894600000|2021-06-17 01:50:00|6627.2|6624.2|6628.6|6625.6|6628.6|6625.6|6625.4|6622.4|0
1623894900000|2021-06-17 01:55:00|6628.5|6625.5|6631|6628|6632.5|6629.5|6628.5|6625.5|0
1623895200000|2021-06-17 02:00:00|6631.1|6628.1|6630.6|6627.6|6632|6629|6630.5|6627.5|0
1623895500000|2021-06-17 02:05:00|6630.9|6627.9|6630.6|6627.6|6632|6629|6628.9|6625.9|0
1623895800000|2021-06-17 02:10:00|6630.5|6627.5|6630.2|6627.2|6632.2|6629.2|6629.3|6626.3|0
1623896100000|2021-06-17 02:15:00|6629.9|6626.9|6629.5|6626.5|6631|6628|6627.9|6624.9|0
1623896400000|2021-06-17 02:20:00|6630|6627|6629.3|6626.3|6632.4|6629.4|6629.3|6626.3|0
1623896700000|2021-06-17 02:25:00|6628.7|6625.7|6629.3|6626.3|6629.3|6626.3|6626.2|6623.2|0
1623897000000|2021-06-17 02:30:00|6629.2|6626.2|6626.2|6623.2|6629.3|6626.3|6626.2|6623.2|0
1623897300000|2021-06-17 02:35:00|6626.3|6623.3|6624.6|6621.6|6627.7|6624.7|6624.6|6621.6|0
1623897600000|2021-06-17 02:40:00|6624.7|6621.7|6627.7|6624.7|6627.8|6624.8|6624.6|6621.6|0
1623897900000|2021-06-17 02:45:00|6627|6624|6629.4|6626.4|6629.4|6626.4|6626.3|6623.3|0
1623898200000|2021-06-17 02:50:00|6629.3|6626.3|6629.4|6626.4|6629.4|6626.4|6627.9|6624.9|0
1623898500000|2021-06-17 02:55:00|6629.3|6626.3|6629.4|6626.4|6630.9|6627.9|6627.8|6624.8|0
1623898800000|2021-06-17 03:00:00|6629.5|6626.5|6627.7|6624.7|6631|6628|6627.7|6624.7|0
1623899100000|2021-06-17 03:05:00|6628|6625|6630.8|6627.8|6632.3|6629.3|6627.7|6624.7|0
1623899400000|2021-06-17 03:10:00|6631.5|6628.5|6632.4|6629.4|6633.9|6630.9|6630.8|6627.8|0
1623899700000|2021-06-17 03:15:00|6633.9|6630.9|6632.4|6629.4|6633.9|6630.9|6632.3|6629.3|0
1623900000000|2021-06-17 03:20:00|6632.7|6629.7|6637.1|6634.1|6638.7|6635.7|6632.4|6629.4|0
1623900300000|2021-06-17 03:25:00|6637|6634|6637|6634|6637.1|6634.1|6635.5|6632.5|0
1623900600000|2021-06-17 03:30:00|6637.1|6634.1|6638.9|6635.9|6638.9|6635.9|6637|6634|0
1623900900000|2021-06-17 03:35:00|6638.8|6635.8|6637.3|6634.3|6638.9|6635.9|6637.3|6634.3|0
1623901500000|2021-06-17 03:45:00|6637.4|6634.4|6638.8|6635.8|6638.8|6635.8|6637.4|6634.4|0
1623901800000|2021-06-17 03:50:00|6638.1|6635.1|6639.1|6636.1|6639.2|6636.2|6637.3|6634.3|0
1623902100000|2021-06-17 03:55:00|6639.2|6636.2|6637.6|6634.6|6639.2|6636.2|6637.6|6634.6|0
1623902400000|2021-06-17 04:00:00|6637.5|6634.5|6639.1|6636.1|6639.1|6636.1|6637.5|6634.5|0
1623902700000|2021-06-17 04:05:00|6639|6636|6638.1|6635.1|6639.1|6636.1|6637.4|6634.4|0
1623903000000|2021-06-17 04:10:00|6637.9|6634.9|6636.9|6633.9|6638.8|6635.8|6636.9|6633.9|0
1623903300000|2021-06-17 04:15:00|6637.2|6634.2|6637.6|6634.6|6638.4|6635.4|6636.9|6633.9|0
1623903600000|2021-06-17 04:20:00|6637.3|6634.3|6638.3|6635.3|6638.3|6635.3|6636.8|6633.8|0
1623903900000|2021-06-17 04:25:00|6638|6635|6638.4|6635.4|6638.4|6635.4|6636.9|6633.9|0
1623904200000|2021-06-17 04:30:00|6638.5|6635.5|6638.4|6635.4|6638.5|6635.5|6638.4|6635.4|0
1623904500000|2021-06-17 04:35:00|6638.3|6635.3|6638.3|6635.3|6638.3|6635.3|6636.7|6633.7|0
1623904800000|2021-06-17 04:40:00|6638.4|6635.4|6638.5|6635.5|6638.5|6635.5|6638.3|6635.3|0
1623905100000|2021-06-17 04:45:00|6638.6|6635.6|6640|6637|6640|6637|6638.5|6635.5|0
1623905400000|2021-06-17 04:50:00|6638.6|6635.6|6640.1|6637.1|6640.1|6637.1|6638.5|6635.5|0
1623905700000|2021-06-17 04:55:00|6640|6637|6641.6|6638.6|6641.7|6638.7|6640|6637|0
1623906000000|2021-06-17 05:00:00|6641.5|6638.5|6641.5|6638.5|6641.6|6638.6|6639.8|6636.8|0
1623906300000|2021-06-17 05:05:00|6641.6|6638.6|6639.9|6636.9|6641.6|6638.6|6639.9|6636.9|0
1623906600000|2021-06-17 05:10:00|6640|6637|6638.8|6635.8|6640|6637|6638.8|6635.8|0
1623906900000|2021-06-17 05:15:00|6638.7|6635.7|6640.3|6637.3|6640.4|6637.4|6638.7|6635.7|0
1623907200000|2021-06-17 05:20:00|6639.8|6636.8|6638.5|6635.5|6640.3|6637.3|6638.3|6635.3|0
1623907500000|2021-06-17 05:25:00|6638.4|6635.4|6638.4|6635.4|6638.5|6635.5|6638.2|6635.2|0
1623907800000|2021-06-17 05:30:00|6639.8|6636.8|6638.5|6635.5|6640|6637|6636.9|6633.9|0
1623908100000|2021-06-17 05:35:00|6638.6|6635.6|6637.2|6634.2|6640.3|6637.3|6637.2|6634.2|0
1623908400000|2021-06-17 05:40:00|6637.3|6634.3|6637.1|6634.1|6638.8|6635.8|6637.1|6634.1|0
1623908700000|2021-06-17 05:45:00|6637|6634|6637|6634|6638.5|6635.5|6637|6634|0
1623909000000|2021-06-17 05:50:00|6637.1|6634.1|6635.6|6632.6|6637.1|6634.1|6635.6|6632.6|0
1623909300000|2021-06-17 05:55:00|6635.7|6632.7|6635.5|6632.5|6637.2|6634.2|6635.5|6632.5|0
1623909600000|2021-06-17 06:00:00|6635.9|6632.9|6630.7|6628.7|6637.9|6635.7|6629|6627|313
1623909900000|2021-06-17 06:05:00|6630.5|6628.5|6628.7|6626.7|6630.7|6628.7|6626.7|6624.7|179
1623910200000|2021-06-17 06:10:00|6628.5|6626.5|6628|6626|6629.7|6627.7|6626.5|6624.5|111
1623910500000|2021-06-17 06:15:00|6627.7|6625.7|6625.7|6623.7|6628.5|6626.5|6625.5|6623.5|102
1623910800000|2021-06-17 06:20:00|6625.5|6623.5|6625.7|6623.7|6628|6626|6625.2|6623.2|56
1623911100000|2021-06-17 06:25:00|6626|6624|6628.5|6626.5|6630|6628|6625.5|6623.5|79
1623911400000|2021-06-17 06:30:00|6628.2|6626.2|6624.7|6622.7|6628.2|6626.2|6624.5|6622.5|81
1623911700000|2021-06-17 06:35:00|6625|6623|6623.5|6621.5|6625.7|6623.7|6623|6621|90
1623912000000|2021-06-17 06:40:00|6623.7|6621.7|6622.7|6620.7|6624.2|6622.2|6620.2|6618.2|102
1623912300000|2021-06-17 06:45:00|6622.5|6620.5|6625.2|6623.2|6625.2|6623.2|6619.7|6617.7|141
1623912600000|2021-06-17 06:50:00|6625.7|6623.7|6625|6623|6627.7|6625.7|6625|6623|114
1623912900000|2021-06-17 06:55:00|6624.7|6622.7|6625.2|6623.2|6627|6625|6624|6622|107
1623913200000|2021-06-17 07:00:00|6624.7|6623.7|6624.7|6623.7|6624.7|6623.7|6624.7|6623.7|0
1623914100000|2021-06-17 07:15:00|6627.7|6623.6|6627.7|6623.7|6627.7|6623.7|6626.2|6622.2|0
1623914400000|2021-06-17 07:20:00|6627.6|6623.6|6633.2|6629.2|6633.5|6629.5|6627.4|6623.4|0
1623914700000|2021-06-17 07:25:00|6632.6|6628.6|6635.7|6631.7|6637.5|6633.5|6631.9|6627.9|0
1623915000000|2021-06-17 07:30:00|6635.6|6631.6|6638.3|6634.3|6638.4|6634.4|6635.2|6631.2|0
1623915300000|2021-06-17 07:35:00|6638.4|6634.4|6636.1|6632.1|6639.3|6635.3|6636|6632|0
1623915600000|2021-06-17 07:40:00|6636.2|6632.2|6635.7|6631.7|6637.3|6633.3|6635.6|6631.6|0
1623915900000|2021-06-17 07:45:00|6635.8|6631.8|6635.6|6631.6|6638.7|6634.7|6635.5|6631.5|0
1623916200000|2021-06-17 07:50:00|6635.5|6631.5|6632.3|6628.3|6636.9|6632.9|6632.1|6628.1|0
1623916500000|2021-06-17 07:55:00|6632.2|6628.2|6630|6626|6634|6630|6630|6626|0
1623916800000|2021-06-17 08:00:00|6630.1|6626.1|6635.7|6631.7|6637|6633|6630.1|6626.1|0
1623917100000|2021-06-17 08:05:00|6635.6|6631.6|6636.2|6632.2|6638.2|6634.2|6635|6631|0
1623917400000|2021-06-17 08:10:00|6636.1|6632.1|6635.3|6631.3|6636.8|6632.8|6633.3|6629.3|0
1623917700000|2021-06-17 08:15:00|6635.4|6631.4|6632.2|6628.2|6635.4|6631.4|6632.1|6628.1|0
1623918000000|2021-06-17 08:20:00|6632.3|6628.3|6634.9|6630.9|6634.9|6630.9|6631.2|6627.2|0
1623918300000|2021-06-17 08:25:00|6636.1|6632.1|6638.1|6634.1|6638.2|6634.2|6634.7|6630.7|0
1623918600000|2021-06-17 08:30:00|6638.2|6634.2|6639|6635|6640.5|6636.5|6638|6634|0
1623918900000|2021-06-17 08:35:00|6638.9|6634.9|6633.1|6629.1|6638.9|6634.9|6631.7|6627.7|0
1623919200000|2021-06-17 08:40:00|6633.2|6629.2|6634.5|6630.5|6635.9|6631.9|6631.1|6627.1|0
1623919500000|2021-06-17 08:45:00|6634.4|6630.4|6636.2|6632.2|6637.2|6633.2|6633.9|6629.9|0
1623919800000|2021-06-17 08:50:00|6635.8|6631.8|6636.4|6632.4|6636.4|6632.4|6634.6|6630.6|0
1623920100000|2021-06-17 08:55:00|6636.3|6632.3|6638.7|6634.7|6638.7|6634.7|6636.3|6632.3|0
1623920400000|2021-06-17 09:00:00|6638.6|6634.6|6641.3|6637.3|6642|6638|6638.6|6634.6|0
1623920700000|2021-06-17 09:05:00|6641.4|6637.4|6643.1|6639.1|6643.1|6639.1|6640.2|6636.2|0
1623921000000|2021-06-17 09:10:00|6643.3|6639.3|6643.3|6639.3|6643.3|6639.3|6642|6638|0
1623921300000|2021-06-17 09:15:00|6643.1|6639.1|6649.6|6645.6|6649.6|6645.6|6643.1|6639.1|0
1623921600000|2021-06-17 09:20:00|6647.9|6643.9|6648.4|6644.4|6648.4|6644.4|6646.7|6642.7|0
1623921900000|2021-06-17 09:25:00|6648.7|6644.7|6648.5|6644.5|6649.9|6645.9|6647.7|6643.7|0
1623922200000|2021-06-17 09:30:00|6649|6645|6648|6644|6650.4|6646.4|6647.9|6643.9|0
1623922500000|2021-06-17 09:35:00|6648.1|6644.1|6648.1|6644.1|6649.8|6645.8|6648.1|6644.1|0
1623922800000|2021-06-17 09:40:00|6648|6644|6646|6642|6648|6644|6645.5|6641.5|0
1623923100000|2021-06-17 09:45:00|6645.8|6641.8|6646.4|6642.4|6646.8|6642.8|6645.5|6641.5|0
1623923400000|2021-06-17 09:50:00|6645.8|6641.8|6645.1|6641.1|6646.2|6642.2|6644.7|6640.7|0
1623923700000|2021-06-17 09:55:00|6645.5|6641.5|6644.3|6640.3|6645.7|6641.7|6644.2|6640.2|0
1623924000000|2021-06-17 10:00:00|6644.2|6640.2|6643.6|6639.6|6644.8|6640.8|6643|6639|0
1623924300000|2021-06-17 10:05:00|6643.7|6639.7|6642.5|6638.5|6644|6640|6642.5|6638.5|0
1623924600000|2021-06-17 10:10:00|6642.7|6638.7|6644.1|6640.1|6644.9|6640.9|6642.5|6638.5|0
1623924900000|2021-06-17 10:15:00|6644.2|6640.2|6644.1|6640.1|6645.4|6641.4|6644.1|6640.1|0
1623925200000|2021-06-17 10:20:00|6644.2|6640.2|6645.7|6641.7|6646|6642|6644|6640|0
1623925500000|2021-06-17 10:25:00|6645.8|6641.8|6645.6|6641.6|6647.2|6643.2|6645.6|6641.6|0
1623925800000|2021-06-17 10:30:00|6646.1|6642.1|6645.5|6641.5|6647|6643|6645.5|6641.5|0
1623926100000|2021-06-17 10:35:00|6645.4|6641.4|6642.8|6638.8|6645.4|6641.4|6642.6|6638.6|0
1623926400000|2021-06-17 10:40:00|6642.7|6638.7|6641.5|6637.5|6643.1|6639.1|6641.5|6637.5|0
1623926700000|2021-06-17 10:45:00|6641.1|6637.1|6640.1|6636.1|6641.2|6637.2|6640.1|6636.1|0
1623927000000|2021-06-17 10:50:00|6640.2|6636.2|6638.2|6634.2|6640.3|6636.3|6638.2|6634.2|0
1623927300000|2021-06-17 10:55:00|6638.5|6634.5|6638.9|6634.9|6639|6635|6638.4|6634.4|0
1623927600000|2021-06-17 11:00:00|6638.6|6634.6|6638.8|6634.8|6639.4|6635.4|6638.2|6634.2|0
1623927900000|2021-06-17 11:05:00|6639.3|6635.3|6642.7|6638.7|6643|6639|6639|6635|0
1623928200000|2021-06-17 11:10:00|6642.9|6638.9|6644.9|6640.9|6645.3|6641.3|6642.8|6638.8|0
1623928500000|2021-06-17 11:15:00|6645|6641|6647|6646|6647|6646|6639.3|6635.3|4078
1623928800000|2021-06-17 11:20:00|6646.7|6645.7|6652.5|6651.5|6652.7|6651.7|6646.7|6645.7|1223
1623929100000|2021-06-17 11:25:00|6652.7|6651.7|6658.2|6657.2|6660.5|6659.5|6652.2|6651.2|1253
1623929400000|2021-06-17 11:30:00|6658|6657|6656.7|6655.7|6658.2|6657.2|6654.7|6653.7|1369
1623929700000|2021-06-17 11:35:00|6656.5|6655.5|6660.5|6659.5|6661|6660|6649.2|6648.2|1402
1623930000000|2021-06-17 11:40:00|6660|6659|6658|6657|6661.5|6660.5|6657.5|6656.5|1168
1623930300000|2021-06-17 11:45:00|6658.5|6657.5|6656.5|6655.5|6658.5|6657.5|6656|6655|475
1623930600000|2021-06-17 11:50:00|6656.2|6655.2|6655.7|6654.7|6656.5|6655.5|6654|6653|422
1623930900000|2021-06-17 11:55:00|6655.5|6654.5|6648|6647|6655.5|6654.5|6648|6647|521
1623931200000|2021-06-17 12:00:00|6648.2|6647.2|6652.2|6651.2|6653|6652|6648.2|6647.2|175
1623931500000|2021-06-17 12:05:00|6652|6651|6652.5|6651.5|6653.7|6652.7|6652|6651|227
1623931800000|2021-06-17 12:10:00|6652.2|6651.2|6651|6650|6653|6652|6650|6649|317
1623932100000|2021-06-17 12:15:00|6651.5|6650.5|6649|6648|6652|6651|6649|6648|199
1623932400000|2021-06-17 12:20:00|6649.2|6648.2|6647|6646|6650.5|6649.5|6647|6646|314
1623932700000|2021-06-17 12:25:00|6647.2|6646.2|6646.2|6645.2|6649|6648|6645.5|6644.5|188
1623933000000|2021-06-17 12:30:00|6646.7|6645.7|6648.7|6647.7|6649.5|6648.5|6646.2|6645.2|170
1623933300000|2021-06-17 12:35:00|6649|6648|6646.2|6645.2|6650.5|6649.5|6646|6645|198
1623933600000|2021-06-17 12:40:00|6646.5|6645.5|6646|6645|6647|6646|6643|6642|283
1623933900000|2021-06-17 12:45:00|6645.7|6644.7|6650|6649|6650.5|6649.5|6645.5|6644.5|280
1623934200000|2021-06-17 12:50:00|6650.2|6649.2|6648.2|6647.2|6650.2|6649.2|6648|6647|165
1623934500000|2021-06-17 12:55:00|6648.5|6647.5|6648.5|6647.5|6648.5|6647.5|6646|6645|181
1623934800000|2021-06-17 13:00:00|6648.2|6647.2|6651.7|6650.7|6653.2|6652.2|6648|6647|259
1623935100000|2021-06-17 13:05:00|6651.5|6650.5|6653.5|6652.5|6654|6653|6651|6650|161
1623935400000|2021-06-17 13:10:00|6653.2|6652.2|6654|6653|6655.7|6654.7|6653.2|6652.2|146
1623935700000|2021-06-17 13:15:00|6653.7|6652.7|6654.2|6653.2|6655|6654|6652|6651|298
1623936000000|2021-06-17 13:20:00|6654.5|6653.5|6655|6654|6656|6655|6654|6653|265
1623936300000|2021-06-17 13:25:00|6655.2|6654.2|6655.5|6654.5|6656|6655|6654.5|6653.5|338
1623936600000|2021-06-17 13:30:00|6656.2|6655.2|6661|6660|6662.5|6661.5|6656.2|6655.2|1557
1623936900000|2021-06-17 13:35:00|6660.7|6659.7|6661.5|6660.5|6662.5|6661.5|6659.2|6658.2|2893
1623937200000|2021-06-17 13:40:00|6661|6660|6655.5|6654.5|6661.5|6660.5|6654.7|6653.7|643
1623937500000|2021-06-17 13:45:00|6656|6655|6652|6651|6657|6656|6652|6651|665
1623937800000|2021-06-17 13:50:00|6651.7|6650.7|6656.5|6655.5|6657|6656|6651.5|6650.5|430
1623938100000|2021-06-17 13:55:00|6656.7|6655.7|6659.2|6658.2|6660.2|6659.2|6654.5|6653.5|1196
1623938400000|2021-06-17 14:00:00|6659|6658|6660|6659|6664.7|6663.7|6658.2|6657.2|1157
1623938700000|2021-06-17 14:05:00|6660.2|6659.2|6659.5|6658.5|6661|6660|6656.2|6655.2|580
1623939000000|2021-06-17 14:10:00|6660.1|6659.1|6661.1|6660.1|6661.8|6660.8|6657.3|6656.3|572
1623939300000|2021-06-17 14:15:00|6660.8|6659.8|6665.3|6664.3|6665.3|6664.3|6659.6|6658.6|1295
1623939600000|2021-06-17 14:20:00|6665.6|6664.6|6664.6|6663.6|6665.6|6664.6|6659.8|6658.8|360
1623939900000|2021-06-17 14:25:00|6664.3|6663.3|6665.6|6664.6|6667.1|6666.1|6664.1|6663.1|913
1623940200000|2021-06-17 14:30:00|6665.3|6664.3|6667.1|6666.1|6667.1|6666.1|6663.6|6662.6|1588
1623940500000|2021-06-17 14:35:00|6667.3|6666.3|6671.3|6670.3|6671.6|6670.6|6666.1|6665.1|502
1623940800000|2021-06-17 14:40:00|6672.1|6671.1|6673.1|6672.1|6675.3|6674.3|6671.6|6670.6|448
1623941100000|2021-06-17 14:45:00|6673.3|6672.3|6674.8|6673.8|6675.8|6674.8|6672.1|6671.1|707
1623941400000|2021-06-17 14:50:00|6675.1|6674.1|6670.6|6669.6|6675.6|6674.6|6670.1|6669.1|396
1623941700000|2021-06-17 14:55:00|6670.8|6669.8|6669.1|6668.1|6671.1|6670.1|6668.3|6667.3|323
1623942000000|2021-06-17 15:00:00|6669.3|6668.3|6666.6|6665.6|6670.6|6669.6|6665.8|6664.8|724
1623942300000|2021-06-17 15:05:00|6666.8|6665.8|6663.6|6662.6|6667.3|6666.3|6663.3|6662.3|447
1623942600000|2021-06-17 15:10:00|6663.8|6662.8|6661.1|6660.1|6665.6|6664.6|6660.1|6659.1|241
1623942900000|2021-06-17 15:15:00|6661.6|6660.6|6664.3|6663.3|6666.1|6665.1|6661.6|6660.6|539
1623943200000|2021-06-17 15:20:00|6664.6|6663.6|6661.1|6660.1|6664.6|6663.6|6660.1|6659.1|1257
1623943500000|2021-06-17 15:25:00|6660.8|6659.8|6666.3|6665.3|6666.6|6665.6|6659.6|6658.6|523
1623943800000|2021-06-17 15:30:00|6666.8|6664.8|6667.6|6665.6|6672.3|6670.3|6665.1|6663.1|2637
1623944100000|2021-06-17 15:35:00|6668.3|6666.3|6674.1|6672.1|6674.1|6672.1|6667.6|6665.6|858
1623944400000|2021-06-17 15:40:00|6673.8|6671.8|6670.3|6668.3|6673.8|6671.8|6669.6|6667.6|396
1623944700000|2021-06-17 15:45:00|6670.1|6668.1|6674.6|6672.6|6675.1|6673.1|6670.1|6668.1|165
1623945000000|2021-06-17 15:50:00|6674.3|6672.3|6670.1|6668.1|6674.3|6672.3|6667.3|6665.3|705
1623945300000|2021-06-17 15:55:00|6670.3|6668.3|6664.3|6662.3|6670.3|6668.3|6663.6|6661.6|300
1623945600000|2021-06-17 16:00:00|6663.8|6661.8|6666.6|6664.6|6667.6|6665.6|6662.6|6660.6|382
1623945900000|2021-06-17 16:05:00|6666.3|6664.3|6663.8|6661.8|6666.6|6664.6|6662.1|6660.1|277
1623946200000|2021-06-17 16:10:00|6664.1|6662.1|6661.8|6659.8|6664.1|6662.1|6660.1|6658.1|139
1623946500000|2021-06-17 16:15:00|6661.6|6659.6|6655.1|6653.1|6661.6|6659.6|6654.8|6652.8|707
1623946800000|2021-06-17 16:20:00|6654.8|6652.8|6649.6|6647.6|6655.1|6653.1|6647.8|6645.8|445
1623947100000|2021-06-17 16:25:00|6649.8|6647.8|6649.8|6647.8|6652.3|6650.3|6648.3|6646.3|292
1623947400000|2021-06-17 16:30:00|6648.8|6646.8|6653.1|6651.1|6653.1|6651.1|6647.1|6645.1|169
1623947700000|2021-06-17 16:35:00|6652.8|6650.8|6656.3|6654.3|6656.6|6654.6|6652.6|6650.6|178
1623948000000|2021-06-17 16:40:00|6656.6|6654.6|6655.8|6653.8|6657.8|6655.8|6655.6|6653.6|60
1623948300000|2021-06-17 16:45:00|6656.1|6654.1|6659.1|6657.1|6659.6|6657.6|6655.6|6653.6|118
1623948600000|2021-06-17 16:50:00|6659.6|6657.6|6660.6|6658.6|6662.6|6660.6|6657.1|6655.1|229
1623948900000|2021-06-17 16:55:00|6660.8|6658.8|6661.1|6659.1|6662.3|6660.3|6659.6|6657.6|96
1623949200000|2021-06-17 17:00:00|6660.8|6658.8|6664.8|6662.8|6665.1|6663.1|6660.8|6658.8|112
1623949500000|2021-06-17 17:05:00|6664.6|6662.6|6667.3|6665.3|6668.6|6666.6|6664.1|6662.1|109
1623949800000|2021-06-17 17:10:00|6667.1|6665.1|6666.8|6664.8|6668.3|6666.3|6665.1|6663.1|57
1623950100000|2021-06-17 17:15:00|6667.1|6665.1|6667.3|6665.3|6667.6|6665.6|6665.6|6663.6|143
1623950400000|2021-06-17 17:20:00|6667.6|6665.6|6668.1|6666.1|6669.8|6667.8|6666.6|6664.6|67
1623950700000|2021-06-17 17:25:00|6667.8|6665.8|6672.1|6670.1|6672.8|6670.8|6667.8|6665.8|63
1623951000000|2021-06-17 17:30:00|6672.3|6670.3|6672.6|6670.6|6673.3|6671.3|6670.3|6668.3|23
1623951300000|2021-06-17 17:35:00|6672.8|6670.8|6672.6|6670.6|6673.6|6671.6|6671.8|6669.8|39
1623951600000|2021-06-17 17:40:00|6672.8|6670.8|6674.3|6672.3|6674.6|6672.6|6672.3|6670.3|54
1623951900000|2021-06-17 17:45:00|6674.6|6672.6|6675.3|6673.3|6676.3|6674.3|6673.3|6671.3|122
1623952200000|2021-06-17 17:50:00|6675.6|6673.6|6672.1|6670.1|6676.1|6674.1|6671.6|6669.6|87
1623952500000|2021-06-17 17:55:00|6672.3|6670.3|6671.6|6669.6|6672.6|6670.6|6670.3|6668.3|65
1623952800000|2021-06-17 18:00:00|6672.1|6670.1|6671.3|6669.3|6672.8|6670.8|6669.3|6667.3|30
1623953100000|2021-06-17 18:05:00|6671.1|6669.1|6668.8|6666.8|6672.8|6670.8|6668.8|6666.8|47
1623953400000|2021-06-17 18:10:00|6669.1|6667.1|6672.1|6670.1|6672.8|6670.8|6669.1|6667.1|44
1623953700000|2021-06-17 18:15:00|6672.3|6670.3|6670.8|6668.8|6672.8|6670.8|6670.3|6668.3|645
1623954000000|2021-06-17 18:20:00|6671.1|6669.1|6670.3|6668.3|6671.3|6669.3|6668.8|6666.8|62
1623954300000|2021-06-17 18:25:00|6670.1|6668.1|6669.8|6667.8|6671.1|6669.1|6668.6|6666.6|98
1623954600000|2021-06-17 18:30:00|6670.1|6668.1|6667.6|6665.6|6670.1|6668.1|6666.6|6664.6|122
1623954900000|2021-06-17 18:35:00|6667.8|6665.8|6666.1|6664.1|6668.3|6666.3|6665.8|6663.8|19
1623955200000|2021-06-17 18:40:00|6666.3|6664.3|6667.8|6665.8|6668.6|6666.6|6665.6|6663.6|34
1623955500000|2021-06-17 18:45:00|6668.1|6666.1|6666.6|6664.6|6670.1|6668.1|6666.3|6664.3|48
1623955800000|2021-06-17 18:50:00|6667.3|6665.3|6667.8|6665.8|6668.6|6666.6|6666.1|6664.1|13
1623956100000|2021-06-17 18:55:00|6667.6|6665.6|6668.1|6666.1|6670.1|6668.1|6667.1|6665.1|18
1623956400000|2021-06-17 19:00:00|6668.6|6666.6|6670.6|6668.6|6671.1|6669.1|6665.8|6663.8|21
1623956700000|2021-06-17 19:05:00|6670.3|6668.3|6672.1|6670.1|6672.3|6670.3|6669.3|6667.3|11
1623957000000|2021-06-17 19:10:00|6671.8|6669.8|6675.3|6673.3|6675.3|6673.3|6671.6|6669.6|27
1623957300000|2021-06-17 19:15:00|6675.1|6673.1|6673.6|6671.6|6675.3|6673.3|6672.8|6670.8|10
1623957600000|2021-06-17 19:20:00|6673.8|6671.8|6671.3|6669.3|6674.1|6672.1|6671.3|6669.3|37
1623957900000|2021-06-17 19:25:00|6671.6|6669.6|6674.3|6672.3|6674.3|6672.3|6671.6|6669.6|8
1623958200000|2021-06-17 19:30:00|6674.6|6672.6|6676.3|6674.3|6676.8|6674.8|6673.6|6671.6|42
1623958500000|2021-06-17 19:35:00|6676.6|6674.6|6679.8|6677.8|6681.1|6679.1|6675.8|6673.8|110
1623958800000|2021-06-17 19:40:00|6679.6|6677.6|6682.3|6680.3|6683.6|6681.6|6679.6|6677.6|74
1623959100000|2021-06-17 19:45:00|6682.1|6680.1|6681.6|6679.6|6683.8|6681.8|6680.3|6678.3|83
1623959400000|2021-06-17 19:50:00|6681.8|6679.8|6675.8|6673.8|6682.8|6680.8|6675.3|6673.3|166
1623959700000|2021-06-17 19:55:00|6675.6|6673.6|6674.1|6672.1|6677.6|6675.6|6673.6|6671.6|98
1623960000000|2021-06-17 20:00:00|6676.2|6672.2|6676.8|6672.8|6679.7|6675.7|6675.1|6671.1|0
1623960300000|2021-06-17 20:05:00|6676.5|6672.5|6676.8|6672.8|6678.6|6674.6|6676.1|6672.1|0
1623960600000|2021-06-17 20:10:00|6677|6673|6677|6673|6677.9|6673.9|6676.3|6672.3|0
1623961500000|2021-06-17 20:25:00|6676.9|6672.9|6676.9|6672.9|6676.9|6672.9|6676.9|6672.9|0
1623961800000|2021-06-17 20:30:00|6676.2|6672.2|6678.7|6674.7|6678.7|6674.7|6675.8|6671.8|0
1623962100000|2021-06-17 20:35:00|6678.3|6674.3|6679.3|6675.3|6679.7|6675.7|6677.9|6673.9|0
1623962400000|2021-06-17 20:40:00|6679.7|6675.7|6679.3|6675.3|6681.1|6677.1|6679.3|6675.3|0
1623962700000|2021-06-17 20:45:00|6679.7|6675.7|6677.9|6673.9|6679.7|6675.7|6677.9|6673.9|0
1623963000000|2021-06-17 20:50:00|6677.5|6673.5|6678.6|6674.6|6678.6|6674.6|6676.1|6672.1|0
1623963300000|2021-06-17 20:55:00|6678.2|6674.2|6680|6676|6680|6676|6677.5|6673.5|0
1623963600000|2021-06-17 21:00:00|6680.4|6676.4|6680.9|6676.9|6680.9|6676.9|6680.4|6676.4|0
1623966300000|2021-06-17 21:45:00|6680.8|6676.8|6680.8|6676.8|6680.8|6676.8|6680.8|6676.8|0
1623966600000|2021-06-17 21:50:00|6680.9|6676.9|6680.9|6676.9|6680.9|6676.9|6680.9|6676.9|0
1623967200000|2021-06-17 22:00:00|6680.1|6676.1|6681.4|6677.4|6682.3|6678.3|6679.3|6675.3|0
1623967500000|2021-06-17 22:05:00|6681.7|6677.7|6681.7|6677.7|6682.5|6678.5|6680.3|6676.3|0
1623967800000|2021-06-17 22:10:00|6682.1|6678.1|6680.7|6676.7|6682.3|6678.3|6680.7|6676.7|0
1623968100000|2021-06-17 22:15:00|6680.9|6676.9|6681.8|6677.8|6681.8|6677.8|6680.7|6676.7|0
1623968400000|2021-06-17 22:20:00|6681.9|6677.9|6681.9|6677.9|6682.5|6678.5|6681.7|6677.7|0
1623968700000|2021-06-17 22:25:00|6682.2|6678.2|6682.4|6678.4|6682.9|6678.9|6682.2|6678.2|0
1623969000000|2021-06-17 22:30:00|6682.2|6678.2|6682.6|6678.6|6683.3|6679.3|6681.9|6677.9|0
1623969300000|2021-06-17 22:35:00|6682.8|6678.8|6683.7|6679.7|6684|6680|6682.6|6678.6|0
1623969600000|2021-06-17 22:40:00|6684|6680|6683.7|6679.7|6684|6680|6682.2|6678.2|0
1623969900000|2021-06-17 22:45:00|6683.8|6679.8|6684.8|6680.8|6684.8|6680.8|6683.7|6679.7|0
1623970200000|2021-06-17 22:50:00|6684.9|6680.9|6685.7|6681.7|6686.4|6682.4|6684.9|6680.9|0
1623970500000|2021-06-17 22:55:00|6685.9|6681.9|6685.9|6681.9|6686|6682|6685.2|6681.2|0
1623970800000|2021-06-17 23:00:00|6685.7|6681.7|6683.9|6679.9|6685.7|6681.7|6683.5|6679.5|0
1623971100000|2021-06-17 23:05:00|6683.7|6679.7|6684.9|6680.9|6684.9|6680.9|6683.5|6679.5|0
1623971400000|2021-06-17 23:10:00|6685.1|6681.1|6685.2|6681.2|6685.4|6681.4|6683.8|6679.8|0
1623971700000|2021-06-17 23:15:00|6684.9|6680.9|6683.7|6680.7|6684.9|6681.4|6683.3|6680.3|0
1623972000000|2021-06-17 23:20:00|6683.5|6680.5|6683|6680|6683.5|6680.5|6682.6|6679.6|0
1623972300000|2021-06-17 23:25:00|6682.8|6679.8|6683.3|6680.3|6683.3|6680.3|6682.6|6679.6|0
1623972600000|2021-06-17 23:30:00|6683.1|6680.1|6681.5|6678.5|6683.1|6680.1|6681.5|6678.5|0
1623972900000|2021-06-17 23:35:00|6681.4|6678.4|6684.4|6681.4|6684.7|6681.7|6681.2|6678.2|0
1623973200000|2021-06-17 23:40:00|6684|6681|6682.9|6679.9|6685.1|6682.1|6682.9|6679.9|0
1623973500000|2021-06-17 23:45:00|6682.6|6679.6|6681.9|6678.9|6683.3|6680.3|6681.5|6678.5|0
1623973800000|2021-06-17 23:50:00|6681.5|6678.5|6679.8|6676.8|6681.5|6678.5|6679|6676|0
1623974100000|2021-06-17 23:55:00|6680.2|6677.2|6680.1|6677.1|6681.6|6678.6|6679.1|6676.1|0
1623974400000|2021-06-18 00:00:00|6680.5|6677.5|6677.2|6674.2|6680.5|6677.5|6675.5|6672.5|0
1623974700000|2021-06-18 00:05:00|6677|6674|6677.1|6674.1|6677.1|6674.1|6675.3|6672.3|0
1623975000000|2021-06-18 00:10:00|6676.7|6673.7|6678.5|6675.5|6678.5|6675.5|6676|6673|0
1623975300000|2021-06-18 00:15:00|6678.3|6675.3|6678.1|6675.1|6678.8|6675.8|6676.4|6673.4|0
1623975600000|2021-06-18 00:20:00|6677.8|6674.8|6681.7|6678.7|6681.7|6678.7|6677.4|6674.4|0
1623975900000|2021-06-18 00:25:00|6681.4|6678.4|6680.6|6677.6|6682.4|6679.4|6679.6|6676.6|0
1623976200000|2021-06-18 00:30:00|6680.8|6677.8|6679.4|6676.4|6681.3|6678.3|6679.1|6676.1|0
1623976500000|2021-06-18 00:35:00|6679.8|6676.8|6680.5|6677.5|6680.5|6677.5|6679.1|6676.1|0
1623976800000|2021-06-18 00:40:00|6680.3|6677.3|6682.6|6679.6|6683|6680|6680.1|6677.1|0
1623977100000|2021-06-18 00:45:00|6682.8|6679.8|6682.3|6679.3|6683.3|6680.3|6681.9|6678.9|0
1623977400000|2021-06-18 00:50:00|6682.1|6679.1|6681.2|6678.2|6682.6|6679.6|6680.9|6677.9|0
1623977700000|2021-06-18 00:55:00|6681|6678|6681.6|6678.6|6681.9|6678.9|6680.5|6677.5|0
1623978000000|2021-06-18 01:00:00|6681.9|6678.9|6681.2|6678.2|6682.3|6679.3|6681.2|6678.2|0
1623978300000|2021-06-18 01:05:00|6680.9|6677.9|6682.8|6679.8|6683.2|6680.2|6680.9|6677.9|0
1623978600000|2021-06-18 01:10:00|6683|6680|6681.6|6678.6|6683.3|6680.3|6681.6|6678.6|0
1623978900000|2021-06-18 01:15:00|6681.2|6678.2|6680.5|6677.5|6682.3|6679.3|6680.3|6677.3|0
1623979200000|2021-06-18 01:20:00|6679.8|6676.8|6680.2|6677.2|6680.5|6677.5|6679.4|6676.4|0
1623979500000|2021-06-18 01:25:00|6680.3|6677.3|6680.5|6677.5|6681.2|6678.2|6680.2|6677.2|0
1623979800000|2021-06-18 01:30:00|6680.2|6677.2|6682.3|6679.3|6682.6|6679.6|6679.4|6676.4|0
1623980100000|2021-06-18 01:35:00|6682.6|6679.6|6684|6681|6684.4|6681.4|6682.3|6679.3|0
1623980400000|2021-06-18 01:40:00|6684.2|6681.2|6685.1|6682.1|6685.5|6682.5|6683.7|6680.7|0
1623980700000|2021-06-18 01:45:00|6685.3|6682.3|6684.1|6681.1|6686.2|6683.2|6684.1|6681.1|0
1623981000000|2021-06-18 01:50:00|6684.4|6681.4|6684.1|6681.1|6684.8|6681.8|6684.1|6681.1|0
1623981300000|2021-06-18 01:55:00|6684.2|6681.2|6683.7|6680.7|6684.8|6681.8|6683.3|6680.3|0
1623981600000|2021-06-18 02:00:00|6683.5|6680.5|6683.7|6680.7|6684.8|6681.8|6683.3|6680.3|0
1623981900000|2021-06-18 02:05:00|6684.1|6681.1|6684.4|6681.4|6684.4|6681.4|6683.7|6680.7|0
1623982200000|2021-06-18 02:10:00|6684.8|6681.8|6683|6680|6684.8|6681.8|6683|6680|0
1623982500000|2021-06-18 02:15:00|6682.6|6679.6|6684.1|6681.1|6684.1|6681.1|6682.6|6679.6|0
1623982800000|2021-06-18 02:20:00|6684.4|6681.4|6684.4|6681.4|6684.8|6681.8|6684.1|6681.1|0
1623983100000|2021-06-18 02:25:00|6684.8|6681.8|6684.8|6681.8|6685.1|6682.1|6684.1|6681.1|0
1623983400000|2021-06-18 02:30:00|6684.4|6681.4|6684.7|6681.7|6684.7|6681.7|6683.6|6680.6|0
1623983700000|2021-06-18 02:35:00|6684.5|6681.5|6684|6681|6684.5|6681.5|6683.6|6680.6|0
1623984000000|2021-06-18 02:40:00|6683.8|6680.8|6683|6680|6684|6681|6681.9|6678.9|0
1623984300000|2021-06-18 02:45:00|6683.1|6680.1|6683|6680|6683.3|6680.3|6682.8|6679.8|0
1623984600000|2021-06-18 02:50:00|6683.3|6680.3|6683.7|6680.7|6683.7|6680.7|6682.6|6679.6|0
1623984900000|2021-06-18 02:55:00|6683.8|6680.8|6683.5|6680.5|6684.2|6681.2|6683.5|6680.5|0
1623985200000|2021-06-18 03:00:00|6683.8|6680.8|6683.5|6680.5|6684.2|6681.2|6683.1|6680.1|0
1623985500000|2021-06-18 03:05:00|6683.3|6680.3|6683.7|6680.7|6683.8|6680.8|6683.1|6680.1|0
1623985800000|2021-06-18 03:10:00|6683.8|6680.8|6685|6682|6685|6682|6683.5|6680.5|0
1623986100000|2021-06-18 03:15:00|6684.7|6681.7|6683.7|6680.7|6684.7|6681.7|6683.7|6680.7|0
1623986400000|2021-06-18 03:20:00|6683.9|6680.9|6683.7|6680.7|6684.4|6681.4|6683.4|6680.4|0
1623986700000|2021-06-18 03:25:00|6683.6|6680.6|6683.4|6680.4|6683.7|6680.7|6683|6680|0
1623987000000|2021-06-18 03:30:00|6683.7|6680.7|6683.4|6680.4|6683.7|6680.7|6682.7|6679.7|0
1623987300000|2021-06-18 03:35:00|6683.6|6680.6|6683.8|6680.8|6683.8|6680.8|6683.1|6680.1|0
1623987600000|2021-06-18 03:40:00|6683.4|6680.4|6684.1|6681.1|6684.5|6681.5|6683.4|6680.4|0
1623987900000|2021-06-18 03:45:00|6683.8|6680.8|6683.7|6680.7|6684.1|6681.1|6683.7|6680.7|0
1623988200000|2021-06-18 03:50:00|6683.9|6680.9|6683.3|6680.3|6684|6681|6683|6680|0
1623988500000|2021-06-18 03:55:00|6683.1|6680.1|6681.9|6678.9|6683.3|6680.3|6681.9|6678.9|0
1623988800000|2021-06-18 04:00:00|6681.7|6678.7|6677.3|6674.3|6681.7|6678.7|6677|6674|0
1623989100000|2021-06-18 04:05:00|6677.2|6674.2|6676.7|6673.7|6677.8|6674.8|6676.7|6673.7|0
1623989400000|2021-06-18 04:10:00|6676.4|6673.4|6676.6|6673.6|6677.1|6674.1|6676.3|6673.3|0
1623989700000|2021-06-18 04:15:00|6676.4|6673.4|6676.2|6673.2|6676.6|6673.6|6675.5|6672.5|0
1623990000000|2021-06-18 04:20:00|6676.6|6673.6|6676.2|6673.2|6676.6|6673.6|6675.9|6672.9|0
1623990300000|2021-06-18 04:25:00|6676.6|6673.6|6676.2|6673.2|6676.6|6673.6|6675.5|6672.5|0
1623990600000|2021-06-18 04:30:00|6675.9|6672.9|6676.3|6673.3|6676.3|6673.3|6675.7|6672.7|0
1623990900000|2021-06-18 04:35:00|6675.9|6672.9|6676.9|6673.9|6676.9|6673.9|6675.9|6672.9|0
1623991200000|2021-06-18 04:40:00|6677|6674|6678.4|6675.4|6678.7|6675.7|6677|6674|0
1623991500000|2021-06-18 04:45:00|6678.3|6675.3|6678.6|6675.6|6678.6|6675.6|6678.3|6675.3|0
1623991800000|2021-06-18 04:50:00|6678.3|6675.3|6678.6|6675.6|6679|6676|6678.3|6675.3|0
1623992100000|2021-06-18 04:55:00|6678.7|6675.7|6677.7|6674.7|6678.8|6675.8|6677.7|6674.7|0
1623992400000|2021-06-18 05:00:00|6678.1|6675.1|6677.4|6674.4|6678.1|6675.1|6677|6674|0
1623992700000|2021-06-18 05:05:00|6677.2|6674.2|6677.4|6674.4|6677.6|6674.6|6677|6674|0
1623993000000|2021-06-18 05:10:00|6677.6|6674.6|6677|6674|6678.1|6675.1|6677|6674|0
1623993300000|2021-06-18 05:15:00|6677.4|6674.4|6677.4|6674.4|6677.4|6674.4|6677|6674|0
1623993600000|2021-06-18 05:20:00|6677.8|6674.8|6677.4|6674.4|6677.8|6674.8|6677.4|6674.4|0
1623993900000|2021-06-18 05:25:00|6677.8|6674.8|6677.7|6674.7|6677.8|6674.8|6677.4|6674.4|0
1623994200000|2021-06-18 05:30:00|6677.3|6674.3|6673.5|6670.5|6677.5|6674.5|6673.5|6670.5|0
1623994500000|2021-06-18 05:35:00|6673.9|6670.9|6674|6671|6674|6671|6673.2|6670.2|0
1623994800000|2021-06-18 05:40:00|6673.8|6670.8|6675.9|6672.9|6675.9|6672.9|6673.8|6670.8|0
1623995100000|2021-06-18 05:45:00|6675.5|6672.5|6675.7|6672.7|6676.4|6673.4|6674.9|6671.9|0
1623995400000|2021-06-18 05:50:00|6676.1|6673.1|6675.7|6672.7|6676.4|6673.4|6675.7|6672.7|0
1623995700000|2021-06-18 05:55:00|6675.5|6672.5|6673.4|6670.4|6676.8|6673.8|6673.4|6670.4|0
1623996000000|2021-06-18 06:00:00|6673.9|6669.9|6669.8|6667.8|6673.9|6669.9|6662.8|6660.8|394
1623996300000|2021-06-18 06:05:00|6669.6|6667.6|6664.3|6662.3|6670.1|6668.1|6663.6|6661.6|176
1623996600000|2021-06-18 06:10:00|6664.1|6662.1|6663.1|6661.1|6665.3|6663.3|6661.8|6659.8|159
1623996900000|2021-06-18 06:15:00|6662.8|6660.8|6666.6|6664.6|6666.8|6664.8|6662.1|6660.1|100
1623997200000|2021-06-18 06:20:00|6667.3|6665.3|6669.8|6667.8|6669.8|6667.8|6664.3|6662.3|189
1623997500000|2021-06-18 06:25:00|6670.1|6668.1|6672.8|6670.8|6672.8|6670.8|6669.6|6667.6|159
1623997800000|2021-06-18 06:30:00|6673.1|6671.1|6666.8|6664.8|6673.1|6671.1|6665.6|6663.6|170
1623998100000|2021-06-18 06:35:00|6667.1|6665.1|6664.6|6662.6|6667.3|6665.3|6664.6|6662.6|99
1623998400000|2021-06-18 06:40:00|6664.8|6662.8|6663.3|6661.3|6665.1|6663.1|6662.1|6660.1|160
1623998700000|2021-06-18 06:45:00|6663.1|6661.1|6665.3|6663.3|6667.6|6665.6|6663.1|6661.1|92
1623999000000|2021-06-18 06:50:00|6665.1|6663.1|6666.6|6664.6|6668.6|6666.6|6664.1|6662.1|143
1623999300000|2021-06-18 06:55:00|6666.1|6664.1|6663.3|6661.3|6666.1|6664.1|6660.8|6658.8|403
1623999600000|2021-06-18 07:00:00|6664.1|6663.1|6662.6|6661.6|6665.6|6664.6|6655.1|6654.1|1634
1623999900000|2021-06-18 07:05:00|6662.8|6661.8|6669.6|6668.6|6670.6|6669.6|6661.8|6660.8|1051
1624000200000|2021-06-18 07:10:00|6669.1|6668.1|6668.1|6667.1|6671.8|6670.8|6666.1|6665.1|822
1624000500000|2021-06-18 07:15:00|6668.3|6667.3|6671.8|6670.8|6673.3|6672.3|6664.6|6663.6|640
1624000800000|2021-06-18 07:20:00|6671.6|6670.6|6673.3|6672.3|6675.1|6674.1|6668.8|6667.8|522
1624001100000|2021-06-18 07:25:00|6673.6|6672.6|6670.1|6669.1|6674.8|6673.8|6669.6|6668.6|952
1624001400000|2021-06-18 07:30:00|6670.3|6669.3|6665.8|6664.8|6670.6|6669.6|6665.3|6664.3|627
1624001700000|2021-06-18 07:35:00|6666.1|6665.1|6666.1|6665.1|6669.6|6668.6|6664.6|6663.6|358
1624002000000|2021-06-18 07:40:00|6665.8|6664.8|6662.5|6661.5|6666.5|6665.5|6661.8|6660.8|376
1624002300000|2021-06-18 07:45:00|6662.3|6661.3|6657.3|6656.3|6662.8|6661.8|6656.3|6655.3|383
1624002600000|2021-06-18 07:50:00|6657.5|6656.5|6665|6664|6665.3|6664.3|6657|6656|377
1624002900000|2021-06-18 07:55:00|6664.8|6663.8|6665|6664|6667.8|6666.8|6662.5|6661.5|536
1624003200000|2021-06-18 08:00:00|6664.8|6663.8|6663.3|6662.3|6668.8|6667.8|6662.5|6661.5|399
1624003500000|2021-06-18 08:05:00|6663|6662|6667.3|6666.3|6667.8|6666.8|6659.5|6658.5|485
1624003800000|2021-06-18 08:10:00|6667.5|6666.5|6668.3|6667.3|6669.8|6668.8|6665.5|6664.5|462
1624004100000|2021-06-18 08:15:00|6668|6667|6668.8|6667.8|6669|6668|6663.8|6662.8|456
1624004400000|2021-06-18 08:20:00|6669|6668|6669.8|6668.8|6670.3|6669.3|6667.3|6666.3|1198
1624004700000|2021-06-18 08:25:00|6669.5|6668.5|6672.3|6671.3|6672.8|6671.8|6668.5|6667.5|1655
1624005000000|2021-06-18 08:30:00|6672|6671|6675.3|6674.3|6675.5|6674.5|6670.3|6669.3|417
1624005300000|2021-06-18 08:35:00|6675|6674|6674.3|6673.3|6675.8|6674.8|6672.3|6671.3|372
1624005600000|2021-06-18 08:40:00|6674.5|6673.5|6678|6677|6679.5|6678.5|6674.3|6673.3|359
1624005900000|2021-06-18 08:45:00|6678.3|6677.3|6677.8|6676.8|6679.3|6678.3|6677.3|6676.3|306
1624006200000|2021-06-18 08:50:00|6677.3|6676.3|6674|6673|6679.8|6678.8|6673|6672|391
1624006500000|2021-06-18 08:55:00|6673.8|6672.8|6673|6672|6678|6677|6671.8|6670.8|433
1624006800000|2021-06-18 09:00:00|6673.3|6672.3|6670.8|6669.8|6675.3|6674.3|6669.8|6668.8|404
1624007100000|2021-06-18 09:05:00|6670.5|6669.5|6675.5|6674.5|6675.8|6674.8|6668.8|6667.8|432
1624007400000|2021-06-18 09:10:00|6675.3|6674.3|6677.3|6676.3|6678.3|6677.3|6674.3|6673.3|442
1624007700000|2021-06-18 09:15:00|6677.8|6676.8|6677.8|6676.8|6679.5|6678.5|6675.5|6674.5|435
1624008000000|2021-06-18 09:20:00|6678|6677|6681.8|6680.8|6681.8|6680.8|6676.8|6675.8|386
1624008300000|2021-06-18 09:25:00|6681.5|6680.5|6680.5|6679.5|6683.3|6682.3|6679.8|6678.8|815
1624008600000|2021-06-18 09:30:00|6680.8|6679.8|6679.8|6678.8|6682.3|6681.3|6677.8|6676.8|493
1624008900000|2021-06-18 09:35:00|6680|6679|6684.3|6683.3|6685|6684|6678.8|6677.8|444
1624009200000|2021-06-18 09:40:00|6685.8|6684.8|6685.3|6684.3|6688.3|6687.3|6682.3|6681.3|583
1624009500000|2021-06-18 09:45:00|6685.5|6684.5|6685.8|6684.8|6686.8|6685.8|6682.3|6681.3|414
1624009800000|2021-06-18 09:50:00|6685.3|6684.3|6673.3|6672.3|6685.8|6684.8|6663.3|6662.3|2048
1624010100000|2021-06-18 09:55:00|6674|6673|6675.8|6674.8|6675.8|6674.8|6670|6669|1016
1624010400000|2021-06-18 10:00:00|6675.3|6674.3|6660.5|6659.5|6676.3|6675.3|6659.8|6658.8|819
1624010700000|2021-06-18 10:05:00|6660.8|6659.8|6655.8|6654.8|6661.8|6660.8|6654.3|6653.3|658
1624011000000|2021-06-18 10:10:00|6655.5|6654.5|6652.5|6651.5|6657.8|6656.8|6650.8|6649.8|498
1624011300000|2021-06-18 10:15:00|6652.3|6651.3|6654.3|6653.3|6654.5|6653.5|6648.8|6647.8|617
1624011600000|2021-06-18 10:20:00|6654.5|6653.5|6654.8|6653.8|6656.3|6655.3|6647|6646|752
1624011900000|2021-06-18 10:25:00|6654.5|6653.5|6655.3|6654.3|6655.8|6654.8|6651|6650|451
1624012200000|2021-06-18 10:30:00|6655.5|6654.5|6651.8|6650.8|6655.5|6654.5|6649.3|6648.3|403
1624012500000|2021-06-18 10:35:00|6652.8|6651.8|6659.3|6658.3|6659.5|6658.5|6652.3|6651.3|331
1624012800000|2021-06-18 10:40:00|6659.5|6658.5|6657.3|6656.3|6660.3|6659.3|6655.3|6654.3|227
1624013100000|2021-06-18 10:45:00|6657|6656|6654.3|6653.3|6657.5|6656.5|6652|6651|314
1624013400000|2021-06-18 10:50:00|6654.5|6653.5|6645.8|6644.8|6654.8|6653.8|6645.5|6644.5|422
1624013700000|2021-06-18 10:55:00|6645.3|6644.3|6646.8|6645.8|6648.3|6647.3|6644.3|6643.3|328
1624014000000|2021-06-18 11:00:00|6646.3|6645.3|6640.8|6639.8|6647.8|6646.8|6638.5|6637.5|731
1624014300000|2021-06-18 11:05:00|6641|6640|6633|6632|6642.3|6641.3|6633|6632|595
1624014600000|2021-06-18 11:10:00|6633.3|6632.3|6632.8|6631.8|6633.5|6632.5|6630|6629|652
1624014900000|2021-06-18 11:15:00|6632.3|6631.3|6626.8|6625.8|6632.3|6631.3|6625.8|6624.8|597
1624015200000|2021-06-18 11:20:00|6627|6626|6630|6629|6631.8|6630.8|6623.8|6622.8|714
1624015500000|2021-06-18 11:25:00|6630.3|6629.3|6632.5|6631.5|6633|6632|6627.5|6626.5|366
1624015800000|2021-06-18 11:30:00|6632.8|6631.8|6630|6629|6632.8|6631.8|6629.3|6628.3|302
1624016100000|2021-06-18 11:35:00|6629.8|6628.8|6625.3|6624.3|6629.8|6628.8|6623.8|6622.8|362
1624016400000|2021-06-18 11:40:00|6625.7|6624.7|6623.7|6622.7|6628.9|6627.9|6621.9|6620.9|585
1624016700000|2021-06-18 11:45:00|6624.2|6623.2|6622.7|6621.7|6627.9|6626.9|6622.4|6621.4|388
1624017000000|2021-06-18 11:50:00|6622.4|6621.4|6624.4|6623.4|6624.9|6623.9|6618.4|6617.4|506
1624017300000|2021-06-18 11:55:00|6624.2|6623.2|6625.4|6624.4|6627.7|6626.7|6624.2|6623.2|373
1624017600000|2021-06-18 12:00:00|6625.7|6624.7|6611.9|6610.9|6625.7|6624.7|6610.9|6609.9|554
1624017900000|2021-06-18 12:05:00|6612.2|6611.2|6609.7|6608.7|6613.9|6612.9|6608.9|6607.9|508
1624018200000|2021-06-18 12:10:00|6609.4|6608.4|6603.2|6602.2|6610.9|6609.9|6602.7|6601.7|764
1624018500000|2021-06-18 12:15:00|6602.9|6601.9|6599.7|6598.7|6603.4|6602.4|6594.2|6593.2|999
1624018800000|2021-06-18 12:20:00|6599.9|6598.9|6597.9|6596.9|6600.7|6599.7|6591.9|6590.9|868
1624019100000|2021-06-18 12:25:00|6597.7|6596.7|6600.9|6599.9|6603.7|6602.7|6592.7|6591.7|945
1624019400000|2021-06-18 12:30:00|6601.2|6600.2|6598.2|6597.2|6601.4|6600.4|6595.4|6594.4|1430
1624019700000|2021-06-18 12:35:00|6597.9|6596.9|6587.7|6586.7|6598.7|6597.7|6586.9|6585.9|1201
1624020000000|2021-06-18 12:40:00|6588.2|6587.2|6586.4|6585.4|6590.2|6589.2|6584.7|6583.7|504
1624020300000|2021-06-18 12:45:00|6586.7|6585.7|6590.9|6589.9|6595.7|6594.7|6586.7|6585.7|1093
1624020600000|2021-06-18 12:50:00|6590.7|6589.7|6592.4|6591.4|6592.7|6591.7|6586.9|6585.9|528
1624020900000|2021-06-18 12:55:00|6592.7|6591.7|6590.4|6589.4|6594.4|6593.4|6587.9|6586.9|529
1624021200000|2021-06-18 13:00:00|6590.7|6589.7|6584.9|6583.9|6592.7|6591.7|6583.7|6582.7|432
1624021500000|2021-06-18 13:05:00|6584.7|6583.7|6583.7|6582.7|6585.2|6584.2|6580.7|6579.7|404
1624021800000|2021-06-18 13:10:00|6583.4|6582.4|6581.7|6580.7|6583.9|6582.9|6579.2|6578.2|568
1624022100000|2021-06-18 13:15:00|6581.9|6580.9|6582.7|6581.7|6586.2|6585.2|6581.9|6580.9|360
1624022400000|2021-06-18 13:20:00|6582.9|6581.9|6579.4|6578.4|6585.2|6584.2|6578.2|6577.2|439
1624022700000|2021-06-18 13:25:00|6579.2|6578.2|6572.2|6571.2|6581.2|6580.2|6571.7|6570.7|877
1624023000000|2021-06-18 13:30:00|6573.2|6572.2|6578.4|6577.4|6590.7|6589.7|6568.7|6567.7|1987
1624023300000|2021-06-18 13:35:00|6578.2|6577.2|6578.7|6577.7|6581.7|6580.7|6571.2|6570.2|1208
1624023600000|2021-06-18 13:40:00|6579.2|6578.2|6585.2|6584.2|6586.9|6585.9|6575.4|6574.4|1127
1624023900000|2021-06-18 13:45:00|6584.9|6583.9|6589.9|6588.9|6590.9|6589.9|6578.2|6577.2|1192
1624024200000|2021-06-18 13:50:00|6590.2|6589.2|6581.2|6580.2|6590.2|6589.2|6579.2|6578.2|1378
1624024500000|2021-06-18 13:55:00|6581.4|6580.4|6587.7|6586.7|6589.2|6588.2|6580.2|6579.2|1171
1624024800000|2021-06-18 14:00:00|6587.2|6586.2|6580.2|6579.2|6593.7|6592.7|6579.9|6578.9|1514
1624025100000|2021-06-18 14:05:00|6580.4|6579.4|6579.4|6578.4|6582.2|6581.2|6576.9|6575.9|887
1624025400000|2021-06-18 14:10:00|6579.9|6578.9|6570.9|6569.9|6580.7|6579.7|6570.4|6569.4|921
1624025700000|2021-06-18 14:15:00|6570.7|6569.7|6563.4|6562.4|6572.7|6571.7|6563.2|6562.2|885
1624026000000|2021-06-18 14:20:00|6562.9|6561.9|6565.9|6564.9|6569.7|6568.7|6559.9|6558.9|1085
1624026300000|2021-06-18 14:25:00|6566.2|6565.2|6567.7|6566.7|6571.4|6570.4|6562.2|6561.2|729
1624026600000|2021-06-18 14:30:00|6567.9|6566.9|6571.7|6570.7|6572.2|6571.2|6561.2|6560.2|781
1624026900000|2021-06-18 14:35:00|6571.2|6570.2|6571.7|6570.7|6573.2|6572.2|6566.7|6565.7|808
1624027200000|2021-06-18 14:40:00|6571.9|6570.9|6571.7|6570.7|6572.4|6571.4|6565.7|6564.7|586
1624027500000|2021-06-18 14:45:00|6571.9|6570.9|6576.4|6575.4|6577.2|6576.2|6570.4|6569.4|709
1624027800000|2021-06-18 14:50:00|6576.2|6575.2|6576.9|6575.9|6578.4|6577.4|6575.2|6574.2|429
1624028100000|2021-06-18 14:55:00|6577.2|6576.2|6578.7|6577.7|6582.2|6581.2|6576.7|6575.7|582
1624028400000|2021-06-18 15:00:00|6578.4|6577.4|6579.7|6578.7|6583.2|6582.2|6576.7|6575.7|875
1624028700000|2021-06-18 15:05:00|6580.2|6579.2|6582.7|6581.7|6583.7|6582.7|6579.2|6578.2|529
1624029000000|2021-06-18 15:10:00|6582.9|6581.9|6578.4|6577.4|6586.4|6585.4|6577.7|6576.7|758
1624029300000|2021-06-18 15:15:00|6578.2|6577.2|6580.7|6579.7|6583.4|6582.4|6576.2|6575.2|958
1624029600000|2021-06-18 15:20:00|6580.9|6579.9|6573.2|6572.2|6582.2|6581.2|6572.2|6571.2|1057
1624029900000|2021-06-18 15:25:00|6572.7|6571.7|6564.9|6563.9|6573.2|6572.2|6564.7|6563.7|2658
1624030200000|2021-06-18 15:30:00|6565.6|6563.6|6569.6|6567.6|6570.6|6568.6|6560.6|6558.6|5389
1624030500000|2021-06-18 15:35:00|6569.1|6567.1|6573.8|6571.8|6576.1|6574.1|6567.6|6565.6|1926
1624030800000|2021-06-18 15:40:00|6573.6|6571.6|6575.3|6573.3|6576.8|6574.8|6572.6|6570.6|365
1624031100000|2021-06-18 15:45:00|6575.1|6573.1|6577.1|6575.1|6577.6|6575.6|6574.3|6572.3|264
1624031400000|2021-06-18 15:50:00|6577.3|6575.3|6576.1|6574.1|6578.1|6576.1|6575.1|6573.1|120
1624031700000|2021-06-18 15:55:00|6575.8|6573.8|6579.6|6577.6|6579.6|6577.6|6574.8|6572.8|227
1624032000000|2021-06-18 16:00:00|6579.1|6577.1|6580.6|6578.6|6580.6|6578.6|6577.1|6575.1|305
1624032300000|2021-06-18 16:05:00|6580.3|6578.3|6583.1|6581.1|6583.3|6581.3|6580.1|6578.1|183
1624032600000|2021-06-18 16:10:00|6582.8|6580.8|6581.1|6579.1|6582.8|6580.8|6580.1|6578.1|253
1624032900000|2021-06-18 16:15:00|6580.8|6578.8|6581.6|6579.6|6582.1|6580.1|6580.6|6578.6|132
1624033200000|2021-06-18 16:20:00|6581.8|6579.8|6581.6|6579.6|6582.6|6580.6|6580.6|6578.6|164
1624033500000|2021-06-18 16:25:00|6581.3|6579.3|6582.6|6580.6|6582.6|6580.6|6580.6|6578.6|150
1624033800000|2021-06-18 16:30:00|6582.3|6580.3|6585.1|6583.1|6585.6|6583.6|6582.3|6580.3|207
1624034100000|2021-06-18 16:35:00|6584.8|6582.8|6582.6|6580.6|6585.1|6583.1|6582.6|6580.6|84
1624034400000|2021-06-18 16:40:00|6582.3|6580.3|6580.1|6578.1|6582.6|6580.6|6579.6|6577.6|105
1624034700000|2021-06-18 16:45:00|6580.3|6578.3|6577.8|6575.8|6580.3|6578.3|6575.8|6573.8|148
1624035000000|2021-06-18 16:50:00|6577.6|6575.6|6580.1|6578.1|6581.1|6579.1|6576.6|6574.6|74
1624035300000|2021-06-18 16:55:00|6579.8|6577.8|6579.3|6577.3|6581.1|6579.1|6578.1|6576.1|81
1624035600000|2021-06-18 17:00:00|6579.1|6577.1|6579.1|6577.1|6579.6|6577.6|6577.6|6575.6|38
1624035900000|2021-06-18 17:05:00|6578.8|6576.8|6579.1|6577.1|6580.1|6578.1|6577.6|6575.6|67
1624036200000|2021-06-18 17:10:00|6578.8|6576.8|6580.6|6578.6|6580.8|6578.8|6578.3|6576.3|14
1624036500000|2021-06-18 17:15:00|6580.8|6578.8|6578.8|6576.8|6581.1|6579.1|6578.6|6576.6|34
1624036800000|2021-06-18 17:20:00|6578.6|6576.6|6576.1|6574.1|6578.6|6576.6|6574.1|6572.1|68
1624037100000|2021-06-18 17:25:00|6576.3|6574.3|6575.6|6573.6|6576.6|6574.6|6573.6|6571.6|105
1624037400000|2021-06-18 17:30:00|6575.1|6573.1|6580.6|6578.6|6580.6|6578.6|6575.1|6573.1|72
1624037700000|2021-06-18 17:35:00|6580.8|6578.8|6578.8|6576.8|6581.6|6579.6|6578.8|6576.8|44
1624038000000|2021-06-18 17:40:00|6579.1|6577.1|6579.1|6577.1|6581.1|6579.1|6579.1|6577.1|21
1624038300000|2021-06-18 17:45:00|6579.3|6577.3|6574.8|6572.8|6579.6|6577.6|6574.6|6572.6|42
1624038600000|2021-06-18 17:50:00|6575.1|6573.1|6577.6|6575.6|6577.6|6575.6|6573.1|6571.1|78
1624038900000|2021-06-18 17:55:00|6577.3|6575.3|6577.6|6575.6|6578.6|6576.6|6576.3|6574.3|49
1624039200000|2021-06-18 18:00:00|6577.1|6575.1|6580.3|6578.3|6583.1|6581.1|6576.3|6574.3|55
1624039500000|2021-06-18 18:05:00|6580.6|6578.6|6580.6|6578.6|6582.1|6580.1|6579.6|6577.6|48
1624039800000|2021-06-18 18:10:00|6580.8|6578.8|6580.8|6578.8|6581.6|6579.6|6578.1|6576.1|31
1624040100000|2021-06-18 18:15:00|6581.1|6579.1|6580.6|6578.6|6581.6|6579.6|6579.6|6577.6|36
1624040400000|2021-06-18 18:20:00|6580.8|6578.8|6581.6|6579.6|6583.3|6581.3|6580.8|6578.8|43
1624040700000|2021-06-18 18:25:00|6581.8|6579.8|6582.6|6580.6|6582.6|6580.6|6579.3|6577.3|33
1624041000000|2021-06-18 18:30:00|6582.3|6580.3|6580.6|6578.6|6582.8|6580.8|6580.1|6578.1|41
1624041300000|2021-06-18 18:35:00|6580.3|6578.3|6579.6|6577.6|6581.1|6579.1|6577.6|6575.6|57
1624041600000|2021-06-18 18:40:00|6579.8|6577.8|6576.1|6574.1|6580.1|6578.1|6575.6|6573.6|102
1624041900000|2021-06-18 18:45:00|6576.3|6574.3|6576.1|6574.1|6577.1|6575.1|6575.6|6573.6|48
1624042200000|2021-06-18 18:50:00|6575.8|6573.8|6575.6|6573.6|6578.1|6576.1|6574.8|6572.8|43
1624042500000|2021-06-18 18:55:00|6575.3|6573.3|6574.1|6572.1|6575.6|6573.6|6572.3|6570.3|98
1624042800000|2021-06-18 19:00:00|6573.8|6571.8|6575.3|6573.3|6578.1|6576.1|6572.1|6570.1|96
1624043100000|2021-06-18 19:05:00|6575.1|6573.1|6573.8|6571.8|6576.1|6574.1|6573.1|6571.1|24
1624043400000|2021-06-18 19:10:00|6573.6|6571.6|6577.6|6575.6|6578.6|6576.6|6572.6|6570.6|53
1624043700000|2021-06-18 19:15:00|6577.3|6575.3|6581.6|6579.6|6582.1|6580.1|6576.1|6574.1|61
1624044000000|2021-06-18 19:20:00|6581.3|6579.3|6586.3|6584.3|6586.6|6584.6|6581.3|6579.3|132
1624044300000|2021-06-18 19:25:00|6586.1|6584.1|6583.3|6581.3|6586.6|6584.6|6582.8|6580.8|88
1624044600000|2021-06-18 19:30:00|6583.6|6581.6|6582.6|6580.6|6584.6|6582.6|6581.1|6579.1|60
1624044900000|2021-06-18 19:35:00|6582.3|6580.3|6584.1|6582.1|6585.1|6583.1|6581.6|6579.6|109
1624045200000|2021-06-18 19:40:00|6583.8|6581.8|6585.1|6583.1|6586.1|6584.1|6581.6|6579.6|68
1624045500000|2021-06-18 19:45:00|6585.3|6583.3|6576.6|6574.6|6585.6|6583.6|6576.6|6574.6|325
1624045800000|2021-06-18 19:50:00|6576.3|6574.3|6577.6|6575.6|6580.1|6578.1|6576.3|6574.3|188
1624046100000|2021-06-18 19:55:00|6577.3|6575.3|6572.1|6570.1|6577.3|6575.3|6569.8|6567.8|509
1624046400000|2021-06-18 20:00:00|6574.9|6570.9|6570.3|6566.3|6575.2|6571.2|6564.9|6560.9|0
1624046700000|2021-06-18 20:05:00|6570.7|6566.7|6566.5|6562.5|6572.5|6568.5|6565.8|6561.8|0
1624047000000|2021-06-18 20:10:00|6567.2|6563.2|6567.2|6563.2|6569.8|6565.8|6566.6|6562.6|0
1624047900000|2021-06-18 20:25:00|6567.1|6563.1|6567.1|6563.1|6567.1|6563.1|6567|6563|0
1624048200000|2021-06-18 20:30:00|6567.4|6563.4|6562.5|6558.5|6568.5|6564.5|6562.5|6558.5|0
1624048500000|2021-06-18 20:35:00|6562.8|6558.8|6559.3|6555.3|6562.8|6558.8|6559|6555|0
1624048800000|2021-06-18 20:40:00|6559|6555|6555.8|6551.8|6559.4|6555.4|6555.4|6551.4|0
1624049100000|2021-06-18 20:45:00|6556.2|6552.2|6556.2|6552.2|6557.3|6553.3|6555.8|6551.8|0
1624049400000|2021-06-18 20:50:00|6556.6|6552.6|6554.3|6550.3|6556.6|6552.6|6553.9|6549.9|0
1624049700000|2021-06-18 20:55:00|6554.7|6550.7|6553.7|6549.7|6554.7|6550.7|6552.6|6548.6|0
1624226400000|2021-06-20 22:00:00|6562.4|6558.4|6556.9|6552.9|6562.4|6558.4|6555.7|6551.7|0
1624226700000|2021-06-20 22:05:00|6556.7|6552.7|6559.8|6555.8|6560.7|6556.7|6555.8|6551.8|0
1624227000000|2021-06-20 22:10:00|6560|6556|6557.9|6553.9|6560|6556|6557.2|6553.2|0
1624227300000|2021-06-20 22:15:00|6558.1|6554.1|6557.2|6553.2|6558.6|6554.6|6555.7|6551.7|0
1624227600000|2021-06-20 22:20:00|6557|6553|6557.9|6553.9|6559|6555|6557|6553|0
1624227900000|2021-06-20 22:25:00|6558.3|6554.3|6558.6|6554.6|6559|6555|6558.3|6554.3|0
1624228200000|2021-06-20 22:30:00|6559|6555|6564.2|6560.2|6564.2|6560.2|6559|6555|0
1624228500000|2021-06-20 22:35:00|6564.6|6560.6|6566.7|6562.7|6567.4|6563.4|6564.6|6560.6|0
1624228800000|2021-06-20 22:40:00|6567|6563|6564.6|6560.6|6567.4|6563.4|6563.5|6559.5|0
1624229100000|2021-06-20 22:45:00|6564.7|6560.7|6565.1|6561.1|6566.3|6562.3|6564.7|6560.7|0
1624229400000|2021-06-20 22:50:00|6565.3|6561.3|6568.1|6564.1|6568.5|6564.5|6563.9|6559.9|0
1624229700000|2021-06-20 22:55:00|6568.3|6564.3|6568.2|6564.2|6569.2|6565.2|6567.5|6563.5|0
1624230000000|2021-06-20 23:00:00|6568.5|6564.5|6566.1|6562.1|6568.9|6564.9|6565.7|6561.7|0
1624230300000|2021-06-20 23:05:00|6566.2|6562.2|6563.9|6559.9|6566.8|6562.8|6562.5|6558.5|0
1624230600000|2021-06-20 23:10:00|6564.1|6560.1|6566.4|6562.4|6567.5|6563.5|6563.9|6559.9|0
1624230900000|2021-06-20 23:15:00|6566.1|6562.1|6566.6|6563.6|6567.4|6564.4|6565.9|6562.1|0
1624231200000|2021-06-20 23:20:00|6566.8|6563.8|6566.6|6563.6|6567|6564|6565.6|6562.6|0
1624231500000|2021-06-20 23:25:00|6566.5|6563.5|6568.1|6565.1|6568.5|6565.5|6566.3|6563.3|0
1624231800000|2021-06-20 23:30:00|6567.4|6564.4|6566.7|6563.7|6567.8|6564.8|6565.6|6562.6|0
1624232100000|2021-06-20 23:35:00|6567|6564|6563.5|6560.5|6567.4|6564.4|6562.4|6559.4|0
1624232400000|2021-06-20 23:40:00|6563.1|6560.1|6566.7|6563.7|6566.7|6563.7|6562.1|6559.1|0
1624232700000|2021-06-20 23:45:00|6567.1|6564.1|6563.7|6560.7|6567.1|6564.1|6562.4|6559.4|0
1624233000000|2021-06-20 23:50:00|6563.9|6560.9|6565.6|6562.6|6566.7|6563.7|6563.1|6560.1|0
1624233300000|2021-06-20 23:55:00|6566|6563|6565.3|6562.3|6566.7|6563.7|6564.6|6561.6|0
1624233600000|2021-06-21 00:00:00|6564.9|6561.9|6563.1|6560.1|6566.3|6563.3|6562.4|6559.4|0
1624233900000|2021-06-21 00:05:00|6563.3|6560.3|6563|6560|6564.2|6561.2|6562.1|6559.1|0
1624234200000|2021-06-21 00:10:00|6562.8|6559.8|6566.2|6563.2|6566.6|6563.6|6562.4|6559.4|0
1624234500000|2021-06-21 00:15:00|6565.9|6562.9|6568|6565|6569.1|6566.1|6565.9|6562.9|0
1624234800000|2021-06-21 00:20:00|6568.2|6565.2|6565.5|6562.5|6569.1|6566.1|6565.1|6562.1|0
1624235100000|2021-06-21 00:25:00|6565.8|6562.8|6560.3|6557.3|6565.8|6562.8|6559.7|6556.7|0
1624235400000|2021-06-21 00:30:00|6560.5|6557.5|6557.4|6554.4|6560.5|6557.5|6556.7|6553.7|0
1624235700000|2021-06-21 00:35:00|6557.2|6554.2|6558.3|6555.3|6559|6556|6556.9|6553.9|0
1624236000000|2021-06-21 00:40:00|6558.1|6555.1|6557.2|6554.2|6558.6|6555.6|6556.1|6553.1|0
1624236300000|2021-06-21 00:45:00|6557|6554|6557.5|6554.5|6557.5|6554.5|6556.1|6553.1|0
1624236600000|2021-06-21 00:50:00|6557.7|6554.7|6558.2|6555.2|6559.6|6556.6|6557.5|6554.5|0
1624236900000|2021-06-21 00:55:00|6558.5|6555.5|6561.3|6558.3|6561.3|6558.3|6558.5|6555.5|0
1624237200000|2021-06-21 01:00:00|6561.7|6558.7|6560.3|6557.3|6562.1|6559.1|6560.3|6557.3|0
1624237500000|2021-06-21 01:05:00|6560.4|6557.4|6558.1|6555.1|6560.6|6557.6|6557.4|6554.4|0
1624237800000|2021-06-21 01:10:00|6558|6555|6558.4|6555.4|6559.6|6556.6|6557.4|6554.4|0
1624238100000|2021-06-21 01:15:00|6558.1|6555.1|6555.2|6552.2|6558.1|6555.1|6554.9|6551.9|0
1624238400000|2021-06-21 01:20:00|6555.6|6552.6|6558.4|6555.4|6558.4|6555.4|6555.2|6552.2|0
1624238700000|2021-06-21 01:25:00|6558.2|6555.2|6555.9|6552.9|6558.8|6555.8|6555.2|6552.2|0
1624239000000|2021-06-21 01:30:00|6555.6|6552.6|6553.3|6550.3|6555.9|6552.9|6552.2|6549.2|0
1624239300000|2021-06-21 01:35:00|6553.2|6550.2|6553.7|6550.7|6554.4|6551.4|6552.6|6549.6|0
1624239600000|2021-06-21 01:40:00|6553.5|6550.5|6550.9|6547.9|6553.8|6550.8|6550.9|6547.9|0
1624239900000|2021-06-21 01:45:00|6550.1|6547.1|6551.9|6548.9|6552.3|6549.3|6550.1|6547.1|0
1624240200000|2021-06-21 01:50:00|6551.7|6548.7|6547.2|6544.2|6551.9|6548.9|6547.2|6544.2|0
1624240500000|2021-06-21 01:55:00|6547.5|6544.5|6544.5|6541.5|6547.6|6544.6|6544.5|6541.5|0
1624240800000|2021-06-21 02:00:00|6544.9|6541.9|6541.6|6538.6|6545.6|6542.6|6541.6|6538.6|0
1624241100000|2021-06-21 02:05:00|6541.9|6538.9|6542.3|6539.3|6543|6540|6539.8|6536.8|0
1624241400000|2021-06-21 02:10:00|6541.9|6538.9|6542.6|6539.6|6545.1|6542.1|6541.2|6538.2|0
1624241700000|2021-06-21 02:15:00|6542.9|6539.9|6540.5|6537.5|6543.3|6540.3|6540.3|6537.3|0
1624242000000|2021-06-21 02:20:00|6540.7|6537.7|6544.6|6541.6|6545.3|6542.3|6540.7|6537.7|0
1624242300000|2021-06-21 02:25:00|6545|6542|6544.2|6541.2|6545|6542|6543.5|6540.5|0
1624242600000|2021-06-21 02:30:00|6544.4|6541.4|6542.1|6539.1|6545|6542|6541.8|6538.8|0
1624242900000|2021-06-21 02:35:00|6541.8|6538.8|6536.1|6533.1|6541.8|6538.8|6535.9|6532.9|0
1624243200000|2021-06-21 02:40:00|6535.9|6532.9|6536.8|6533.8|6537.1|6534.1|6533.2|6530.2|0
1624243500000|2021-06-21 02:45:00|6536.5|6533.5|6533.2|6530.2|6536.8|6533.8|6533.2|6530.2|0
1624243800000|2021-06-21 02:50:00|6533.5|6530.5|6536.3|6533.3|6536.7|6533.7|6533.2|6530.2|0
1624244100000|2021-06-21 02:55:00|6536.7|6533.7|6537.8|6534.8|6538.8|6535.8|6536.3|6533.3|0
1624244400000|2021-06-21 03:00:00|6538.1|6535.1|6534.2|6531.2|6538.1|6535.1|6533.1|6530.1|0
1624244700000|2021-06-21 03:05:00|6533.9|6530.9|6531|6528|6533.9|6530.9|6530.3|6527.3|0
1624245000000|2021-06-21 03:10:00|6530.7|6527.7|6531.1|6528.1|6532.5|6529.5|6529.7|6526.7|0
1624245300000|2021-06-21 03:15:00|6530.9|6527.9|6530|6527|6531.1|6528.1|6528.2|6525.2|0
1624245600000|2021-06-21 03:20:00|6529.6|6526.6|6532.5|6529.5|6532.5|6529.5|6529.6|6526.6|0
1624245900000|2021-06-21 03:25:00|6532.7|6529.7|6534.3|6531.3|6534.3|6531.3|6530.4|6527.4|0
1624246200000|2021-06-21 03:30:00|6534.6|6531.6|6531.7|6528.7|6534.6|6531.6|6530.4|6527.4|0
1624246500000|2021-06-21 03:35:00|6532.4|6529.4|6530.6|6527.6|6532.8|6529.8|6528.1|6525.1|0
1624246800000|2021-06-21 03:40:00|6530.3|6527.3|6531.1|6528.1|6531.7|6528.7|6529.6|6526.6|0
1624247100000|2021-06-21 03:45:00|6530.4|6527.4|6531.5|6528.5|6532.2|6529.2|6530.1|6527.1|0
1624247400000|2021-06-21 03:50:00|6531.3|6528.3|6533.6|6530.6|6534|6531|6531.3|6528.3|0
1624247700000|2021-06-21 03:55:00|6534|6531|6534.3|6531.3|6535.8|6532.8|6533.6|6530.6|0
1624248000000|2021-06-21 04:00:00|6534.7|6531.7|6535|6532|6535.4|6532.4|6532.2|6529.2|0
1624248300000|2021-06-21 04:05:00|6534.8|6531.8|6539.7|6536.7|6540.4|6537.4|6534.3|6531.3|0
1624248600000|2021-06-21 04:10:00|6539.8|6536.8|6537.8|6534.8|6540.7|6537.7|6537.6|6534.6|0
1624248900000|2021-06-21 04:15:00|6537.9|6534.9|6535.6|6532.6|6537.9|6534.9|6535.2|6532.2|0
1624249200000|2021-06-21 04:20:00|6535.4|6532.4|6535.2|6532.2|6536.3|6533.3|6534.5|6531.5|0
1624249500000|2021-06-21 04:25:00|6534.8|6531.8|6534.9|6531.9|6534.9|6531.9|6533|6530|0
1624249800000|2021-06-21 04:30:00|6534.5|6531.5|6538.1|6535.1|6539.5|6536.5|6534.2|6531.2|0
1624250100000|2021-06-21 04:35:00|6537.7|6534.7|6536|6533|6537.9|6534.9|6534.9|6531.9|0
1624250400000|2021-06-21 04:40:00|6536.1|6533.1|6539.3|6536.3|6540.7|6537.7|6536|6533|0
1624250700000|2021-06-21 04:45:00|6538.9|6535.9|6538.2|6535.2|6539.7|6536.7|6537.5|6534.5|0
1624251000000|2021-06-21 04:50:00|6538.6|6535.6|6538.1|6535.1|6539|6536|6537.2|6534.2|0
1624251300000|2021-06-21 04:55:00|6537.9|6534.9|6540.6|6537.6|6540.6|6537.6|6537.5|6534.5|0
1624251600000|2021-06-21 05:00:00|6540.2|6537.2|6539.9|6536.9|6540.9|6537.9|6539.1|6536.1|0
1624251900000|2021-06-21 05:05:00|6540.2|6537.2|6538.7|6535.7|6540.6|6537.6|6538.4|6535.4|0
1624252200000|2021-06-21 05:10:00|6538.9|6535.9|6539.4|6536.4|6540.5|6537.5|6538|6535|0
1624252500000|2021-06-21 05:15:00|6539.2|6536.2|6538.3|6535.3|6539.4|6536.4|6537.9|6534.9|0
1624252800000|2021-06-21 05:20:00|6537.9|6534.9|6539.9|6536.9|6540.3|6537.3|6537.9|6534.9|0
1624253100000|2021-06-21 05:25:00|6540.1|6537.1|6539.6|6536.6|6542.1|6539.1|6539.6|6536.6|0
1624253400000|2021-06-21 05:30:00|6539.9|6536.9|6539.6|6536.6|6541.7|6538.7|6538.9|6535.9|0
1624253700000|2021-06-21 05:35:00|6539.9|6536.9|6539.1|6536.1|6541.6|6538.6|6539.1|6536.1|0
1624254000000|2021-06-21 05:40:00|6538.8|6535.8|6540.2|6537.2|6540.2|6537.2|6538.8|6535.8|0
1624254300000|2021-06-21 05:45:00|6539.8|6536.8|6540.9|6537.9|6542|6539|6539.8|6536.8|0
1624254600000|2021-06-21 05:50:00|6541.3|6538.3|6543.9|6540.9|6545.3|6542.3|6540.9|6537.9|0
1624254900000|2021-06-21 05:55:00|6540.9|6537.9|6520.3|6517.3|6540.9|6537.9|6520|6517|0
1624255200000|2021-06-21 06:00:00|6520|6517|6500.8|6498.8|6520.3|6517.3|6499.6|6497.6|1130
1624255500000|2021-06-21 06:05:00|6500.6|6498.6|6505.1|6503.1|6507.8|6505.8|6499.8|6497.8|318
1624255800000|2021-06-21 06:10:00|6504.8|6502.8|6511.8|6509.8|6512.3|6510.3|6504.8|6502.8|287
1624256100000|2021-06-21 06:15:00|6512.1|6510.1|6514.1|6512.1|6516.1|6514.1|6511.1|6509.1|235
1624256400000|2021-06-21 06:20:00|6513.8|6511.8|6516.6|6514.6|6519.6|6517.6|6513.8|6511.8|278
1624256700000|2021-06-21 06:25:00|6516.8|6514.8|6519.8|6517.8|6521.6|6519.6|6516.6|6514.6|234
1624257000000|2021-06-21 06:30:00|6519.6|6517.6|6528.8|6526.8|6530.6|6528.6|6519.6|6517.6|436
1624257300000|2021-06-21 06:35:00|6528.6|6526.6|6524.6|6522.6|6528.8|6526.8|6521.8|6519.8|291
1624257600000|2021-06-21 06:40:00|6524.3|6522.3|6520.3|6518.3|6524.6|6522.6|6520.3|6518.3|136
1624257900000|2021-06-21 06:45:00|6520.6|6518.6|6523.8|6521.8|6524.8|6522.8|6520.1|6518.1|237
1624258200000|2021-06-21 06:50:00|6523.6|6521.6|6529.1|6527.1|6529.1|6527.1|6523.6|6521.6|143
1624258500000|2021-06-21 06:55:00|6529.6|6527.6|6530.8|6528.8|6532.8|6530.8|6523.8|6521.8|560
1624258800000|2021-06-21 07:00:00|6530.3|6529.3|6524.1|6523.1|6541.8|6540.8|6522.6|6521.6|2962
1624259100000|2021-06-21 07:05:00|6524.6|6523.6|6518.1|6517.1|6537.6|6536.6|6517.8|6516.8|2150
1624259400000|2021-06-21 07:10:00|6517.8|6516.8|6513.6|6512.6|6526.1|6525.1|6513.1|6512.1|1495
1624259700000|2021-06-21 07:15:00|6514.1|6513.1|6518.6|6517.6|6522.6|6521.6|6513.3|6512.3|1662
1624260000000|2021-06-21 07:20:00|6519.1|6518.1|6524.1|6523.1|6526.1|6525.1|6512.6|6511.6|1629
1624260300000|2021-06-21 07:25:00|6523.8|6522.8|6513.8|6512.8|6525.6|6524.6|6513.1|6512.1|1105
1624260600000|2021-06-21 07:30:00|6514.1|6513.1|6524.8|6523.8|6526.1|6525.1|6513.6|6512.6|1169
1624260900000|2021-06-21 07:35:00|6525.1|6524.1|6534.3|6533.3|6536.1|6535.1|6521.8|6520.8|1054
1624261200000|2021-06-21 07:40:00|6534.6|6533.6|6543.1|6542.1|6544.1|6543.1|6533.6|6532.6|877
1624261500000|2021-06-21 07:45:00|6542.6|6541.6|6555.6|6554.6|6556.8|6555.8|6541.1|6540.1|931
1624261800000|2021-06-21 07:50:00|6555.3|6554.3|6566.3|6565.3|6568.1|6567.1|6554.8|6553.8|1156
1624262100000|2021-06-21 07:55:00|6566.1|6565.1|6559|6558|6566.3|6565.3|6558.2|6557.2|717
1624262400000|2021-06-21 08:00:00|6558.2|6557.2|6548.2|6547.2|6561.5|6560.5|6548.2|6547.2|870
1624262700000|2021-06-21 08:05:00|6548.5|6547.5|6543.7|6542.7|6552.7|6551.7|6543.7|6542.7|621
1624263000000|2021-06-21 08:10:00|6543.5|6542.5|6545.5|6544.5|6552|6551|6543.5|6542.5|447
1624263300000|2021-06-21 08:15:00|6545.2|6544.2|6549.2|6548.2|6552.2|6551.2|6543.5|6542.5|588
1624263600000|2021-06-21 08:20:00|6549|6548|6556.7|6555.7|6563.2|6562.2|6547.5|6546.5|521
1624263900000|2021-06-21 08:25:00|6556.5|6555.5|6549.5|6548.5|6559.2|6558.2|6549.5|6548.5|536
1624264200000|2021-06-21 08:30:00|6549.7|6548.7|6553.5|6552.5|6557.2|6556.2|6549.7|6548.7|686
1624264500000|2021-06-21 08:35:00|6553.2|6552.2|6559|6558|6560.5|6559.5|6550|6549|446
1624264800000|2021-06-21 08:40:00|6559.2|6558.2|6557|6556|6563.5|6562.5|6557|6556|603
1624265100000|2021-06-21 08:45:00|6556.7|6555.7|6565|6564|6565|6564|6555|6554|432
1624265400000|2021-06-21 08:50:00|6564.7|6563.7|6562.7|6561.7|6567|6566|6560.2|6559.2|270
1624265700000|2021-06-21 08:55:00|6563|6562|6570|6569|6570.5|6569.5|6563|6562|869
1624266000000|2021-06-21 09:00:00|6569.2|6568.2|6575|6574|6576|6575|6565.7|6564.7|646
1624266300000|2021-06-21 09:05:00|6574.7|6573.7|6573|6572|6577.5|6576.5|6571.5|6570.5|473
1624266600000|2021-06-21 09:10:00|6573.5|6572.5|6580|6579|6581.7|6580.7|6573.5|6572.5|484
1624266900000|2021-06-21 09:15:00|6580.2|6579.2|6580.7|6579.7|6584|6583|6577.7|6576.7|449
1624267200000|2021-06-21 09:20:00|6581|6580|6585.5|6584.5|6590.5|6589.5|6580.5|6579.5|619
1624267500000|2021-06-21 09:25:00|6585.2|6584.2|6588.5|6587.5|6591.5|6590.5|6585|6584|547
1624267800000|2021-06-21 09:30:00|6587.5|6586.5|6586.2|6585.2|6592.5|6591.5|6585.5|6584.5|576
1624268100000|2021-06-21 09:35:00|6586|6585|6584.2|6583.2|6589|6588|6583.7|6582.7|554
1624268400000|2021-06-21 09:40:00|6584.5|6583.5|6587.5|6586.5|6588.7|6587.7|6582.5|6581.5|458
1624268700000|2021-06-21 09:45:00|6587.7|6586.7|6590.2|6589.2|6592.7|6591.7|6587|6586|427
1624269000000|2021-06-21 09:50:00|6590.5|6589.5|6594.7|6593.7|6597.7|6596.7|6590.5|6589.5|418
1624269300000|2021-06-21 09:55:00|6595|6594|6594|6593|6597.5|6596.5|6593.2|6592.2|409
1624269600000|2021-06-21 10:00:00|6593.7|6592.7|6592.5|6591.5|6597.2|6596.2|6592|6591|325
1624269900000|2021-06-21 10:05:00|6592.2|6591.2|6589.7|6588.7|6594.7|6593.7|6589.7|6588.7|342
1624270200000|2021-06-21 10:10:00|6590|6589|6587|6586|6593|6592|6585.5|6584.5|317
1624270500000|2021-06-21 10:15:00|6586.7|6585.7|6586.5|6585.5|6591.2|6590.2|6586.5|6585.5|425
1624270800000|2021-06-21 10:20:00|6586.7|6585.7|6590.5|6589.5|6591.7|6590.7|6586|6585|404
1624271100000|2021-06-21 10:25:00|6590.7|6589.7|6584.5|6583.5|6593|6592|6584.5|6583.5|308
1624271400000|2021-06-21 10:30:00|6584.7|6583.7|6587|6586|6592.7|6591.7|6584.5|6583.5|367
1624271700000|2021-06-21 10:35:00|6586.7|6585.7|6588|6587|6590.5|6589.5|6585.5|6584.5|308
1624272000000|2021-06-21 10:40:00|6587.7|6586.7|6589|6588|6592.5|6591.5|6586.5|6585.5|327
1624272300000|2021-06-21 10:45:00|6588.5|6587.5|6586.5|6585.5|6590.2|6589.2|6583.7|6582.7|336
1624272600000|2021-06-21 10:50:00|6586.7|6585.7|6586.2|6585.2|6590|6589|6586.2|6585.2|198
1624272900000|2021-06-21 10:55:00|6586|6585|6584.5|6583.5|6589.2|6588.2|6584|6583|215
1624273200000|2021-06-21 11:00:00|6583.7|6582.7|6589|6588|6589.2|6588.2|6582.5|6581.5|256
1624273500000|2021-06-21 11:05:00|6589.2|6588.2|6584|6583|6593.2|6592.2|6583|6582|324
1624273800000|2021-06-21 11:10:00|6583.7|6582.7|6578.7|6577.7|6583.7|6582.7|6578|6577|357
1624274100000|2021-06-21 11:15:00|6579|6578|6574.5|6573.5|6581.5|6580.5|6574.5|6573.5|361
1624274400000|2021-06-21 11:20:00|6574.7|6573.7|6573.2|6572.2|6576.7|6575.7|6568.5|6567.5|583
1624274700000|2021-06-21 11:25:00|6573|6572|6573|6572|6575|6574|6570.5|6569.5|362
1624275000000|2021-06-21 11:30:00|6573.2|6572.2|6573.2|6572.2|6575.7|6574.7|6572.5|6571.5|293
1624275300000|2021-06-21 11:35:00|6573.5|6572.5|6578.5|6577.5|6579.2|6578.2|6573.5|6572.5|375
1624275600000|2021-06-21 11:40:00|6578.2|6577.2|6574.2|6573.2|6578.9|6577.9|6573.7|6572.7|298
1624275900000|2021-06-21 11:45:00|6574.4|6573.4|6577.2|6576.2|6579.7|6578.7|6574.2|6573.2|298
1624276200000|2021-06-21 11:50:00|6576.9|6575.9|6581.2|6580.2|6582.7|6581.7|6575.2|6574.2|295
1624276500000|2021-06-21 11:55:00|6580.7|6579.7|6582.7|6581.7|6586.2|6585.2|6580.7|6579.7|506
1624276800000|2021-06-21 12:00:00|6583.2|6582.2|6586.7|6585.7|6587.2|6586.2|6581.2|6580.2|328
1624277100000|2021-06-21 12:05:00|6586.4|6585.4|6588.7|6587.7|6589.7|6588.7|6586.2|6585.2|329
1624277400000|2021-06-21 12:10:00|6588.4|6587.4|6584.7|6583.7|6590.2|6589.2|6584.2|6583.2|393
1624277700000|2021-06-21 12:15:00|6584.9|6583.9|6585.7|6584.7|6589.4|6588.4|6584.2|6583.2|460
1624278000000|2021-06-21 12:20:00|6585.9|6584.9|6584.7|6583.7|6588.2|6587.2|6583.2|6582.2|404
1624278300000|2021-06-21 12:25:00|6584.9|6583.9|6583.7|6582.7|6587.7|6586.7|6583.4|6582.4|287
1624278600000|2021-06-21 12:30:00|6583.9|6582.9|6584.2|6583.2|6586.4|6585.4|6582.7|6581.7|351
1624278900000|2021-06-21 12:35:00|6583.7|6582.7|6585.7|6584.7|6587.9|6586.9|6583.7|6582.7|190
1624279200000|2021-06-21 12:40:00|6585.2|6584.2|6585.2|6584.2|6586.2|6585.2|6583.2|6582.2|216
1624279500000|2021-06-21 12:45:00|6584.9|6583.9|6583.9|6582.9|6585.7|6584.7|6581.7|6580.7|275
1624279800000|2021-06-21 12:50:00|6584.2|6583.2|6589.9|6588.9|6591.2|6590.2|6583.2|6582.2|399
1624280100000|2021-06-21 12:55:00|6589.7|6588.7|6591.2|6590.2|6593.7|6592.7|6589.2|6588.2|375
1624280400000|2021-06-21 13:00:00|6591.4|6590.4|6591.2|6590.2|6592.2|6591.2|6588.7|6587.7|377
1624280700000|2021-06-21 13:05:00|6590.9|6589.9|6590.7|6589.7|6593.2|6592.2|6589.7|6588.7|511
1624281000000|2021-06-21 13:10:00|6590.2|6589.2|6592.9|6591.9|6593.2|6592.2|6590.2|6589.2|252
1624281300000|2021-06-21 13:15:00|6592.7|6591.7|6590.7|6589.7|6593.7|6592.7|6588.9|6587.9|269
1624281600000|2021-06-21 13:20:00|6590.2|6589.2|6586.2|6585.2|6591.7|6590.7|6586.2|6585.2|272
1624281900000|2021-06-21 13:25:00|6585.9|6584.9|6589.2|6588.2|6590.2|6589.2|6585.2|6584.2|245
1624282200000|2021-06-21 13:30:00|6588.9|6587.9|6585.4|6584.4|6593.2|6592.2|6584.7|6583.7|711
1624282500000|2021-06-21 13:35:00|6585.2|6584.2|6591.7|6590.7|6592.9|6591.9|6584.7|6583.7|472
1624282800000|2021-06-21 13:40:00|6591.4|6590.4|6590.4|6589.4|6593.7|6592.7|6590.2|6589.2|408
1624283100000|2021-06-21 13:45:00|6590.7|6589.7|6591.2|6590.2|6592.7|6591.7|6584.7|6583.7|433
1624283400000|2021-06-21 13:50:00|6590.9|6589.9|6589.9|6588.9|6591.2|6590.2|6586.2|6585.2|478
1624283700000|2021-06-21 13:55:00|6590.7|6589.7|6582.7|6581.7|6591.7|6590.7|6582.4|6581.4|440
1624284000000|2021-06-21 14:00:00|6583.7|6582.7|6588.7|6587.7|6589.4|6588.4|6583.2|6582.2|668
1624284300000|2021-06-21 14:05:00|6588.9|6587.9|6598.7|6597.7|6598.9|6597.9|6588.9|6587.9|595
1624284600000|2021-06-21 14:10:00|6598.5|6597.5|6598.5|6597.5|6599|6598|6595.2|6594.2|396
1624284900000|2021-06-21 14:15:00|6599|6598|6597.5|6596.5|6602.5|6601.5|6597|6596|500
1624285200000|2021-06-21 14:20:00|6597.7|6596.7|6598.5|6597.5|6601|6600|6597.2|6596.2|424
1624285500000|2021-06-21 14:25:00|6598.7|6597.7|6602.5|6601.5|6605|6604|6598.5|6597.5|429
1624285800000|2021-06-21 14:30:00|6602.7|6601.7|6603.5|6602.5|6605|6604|6602.5|6601.5|463
1624286100000|2021-06-21 14:35:00|6603.2|6602.2|6604.7|6603.7|6605.2|6604.2|6603|6602|434
1624286400000|2021-06-21 14:40:00|6605|6604|6605.7|6604.7|6609.2|6608.2|6605|6604|611
1624286700000|2021-06-21 14:45:00|6606|6605|6605.7|6604.7|6608|6607|6605.2|6604.2|476
1624287000000|2021-06-21 14:50:00|6606|6605|6605|6604|6608|6607|6605|6604|401
1624287300000|2021-06-21 14:55:00|6605.2|6604.2|6608|6607|6609|6608|6605|6604|343
1624287600000|2021-06-21 15:00:00|6607.5|6606.5|6602.5|6601.5|6608|6607|6602|6601|514
1624287900000|2021-06-21 15:05:00|6602.7|6601.7|6601.5|6600.5|6605.2|6604.2|6600.5|6599.5|400
1624288200000|2021-06-21 15:10:00|6601.7|6600.7|6599|6598|6602|6601|6597.5|6596.5|381
1624288500000|2021-06-21 15:15:00|6599.2|6598.2|6600|6599|6601|6600|6597|6596|536
1624288800000|2021-06-21 15:20:00|6600.2|6599.2|6603.5|6602.5|6604|6603|6599.7|6598.7|2132
1624289100000|2021-06-21 15:25:00|6603|6602|6603.7|6602.7|6607|6606|6602.5|6601.5|1136
1624289400000|2021-06-21 15:30:00|6605|6603|6604|6602|6611|6609|6603.5|6601.5|2792
1624289700000|2021-06-21 15:35:00|6603.5|6601.5|6607.5|6605.5|6608.2|6606.2|6603|6601|983
1624290000000|2021-06-21 15:40:00|6607.7|6605.7|6607.7|6605.7|6609|6607|6605.5|6603.5|502
1624290300000|2021-06-21 15:45:00|6608|6606|6608.5|6606.5|6609|6607|6606.2|6604.2|3577
1624290600000|2021-06-21 15:50:00|6608.7|6606.7|6610.5|6608.5|6611|6609|6608.5|6606.5|170
1624290900000|2021-06-21 15:55:00|6610|6608|6611.5|6609.5|6612|6610|6608.5|6606.5|218
1624291200000|2021-06-21 16:00:00|6611.7|6609.7|6614|6612|6614.5|6612.5|6611.5|6609.5|186
1624291500000|2021-06-21 16:05:00|6613.7|6611.7|6614.5|6612.5|6615|6613|6613.2|6611.2|244
1624291800000|2021-06-21 16:10:00|6615|6613|6616|6614|6616.2|6614.2|6613.7|6611.7|156
1624292100000|2021-06-21 16:15:00|6615.7|6613.7|6617|6615|6617.5|6615.5|6615.7|6613.7|61
1624292400000|2021-06-21 16:20:00|6616.7|6614.7|6614.2|6612.2|6617|6615|6614|6612|160
1624292700000|2021-06-21 16:25:00|6614.5|6612.5|6616.7|6614.7|6617|6615|6614.2|6612.2|113
1624293000000|2021-06-21 16:30:00|6617|6615|6615.5|6613.5|6617.2|6615.2|6615|6613|46
1624293300000|2021-06-21 16:35:00|6615.7|6613.7|6614.5|6612.5|6616.5|6614.5|6614.5|6612.5|100
1624293600000|2021-06-21 16:40:00|6614.2|6612.2|6614.7|6612.7|6615|6613|6613|6611|42
1624293900000|2021-06-21 16:45:00|6614.5|6612.5|6614|6612|6615.7|6613.7|6613.7|6611.7|81
1624294200000|2021-06-21 16:50:00|6613.7|6611.7|6612.2|6610.2|6614.5|6612.5|6612|6610|125
1624294500000|2021-06-21 16:55:00|6612|6610|6613|6611|6613|6611|6611.5|6609.5|125
1624294800000|2021-06-21 17:00:00|6613.2|6611.2|6614.5|6612.5|6614.5|6612.5|6613.2|6611.2|57
1624295100000|2021-06-21 17:05:00|6614.2|6612.2|6613.5|6611.5|6615|6613|6613.5|6611.5|70
1624295400000|2021-06-21 17:10:00|6613.2|6611.2|6614.5|6612.5|6615|6613|6612.5|6610.5|54
1624295700000|2021-06-21 17:15:00|6615|6613|6614.5|6612.5|6616|6614|6614.5|6612.5|93
1624296000000|2021-06-21 17:20:00|6614|6612|6614.5|6612.5|6615|6613|6614|6612|21
1624296300000|2021-06-21 17:25:00|6614.7|6612.7|6616.5|6614.5|6617|6615|6614.5|6612.5|139
1624296600000|2021-06-21 17:30:00|6616.7|6614.7|6618|6616|6618|6616|6616.5|6614.5|92
1624296900000|2021-06-21 17:35:00|6618.2|6616.2|6619|6617|6619|6617|6617.5|6615.5|72
1624297200000|2021-06-21 17:40:00|6619.2|6617.2|6623.5|6621.5|6623.5|6621.5|6619.2|6617.2|159
1624297500000|2021-06-21 17:45:00|6623.7|6621.7|6624.2|6622.2|6625|6623|6623.5|6621.5|72
1624297800000|2021-06-21 17:50:00|6624|6622|6625.7|6623.7|6626.2|6624.2|6624|6622|67
1624298100000|2021-06-21 17:55:00|6626|6624|6625|6623|6626.2|6624.2|6624.7|6622.7|47
1624298400000|2021-06-21 18:00:00|6625.2|6623.2|6622.5|6620.5|6626|6624|6622|6620|129
1624298700000|2021-06-21 18:05:00|6622.7|6620.7|6623|6621|6624|6622|6622.5|6620.5|36
1624299000000|2021-06-21 18:10:00|6622.5|6620.5|6623|6621|6623.5|6621.5|6622.2|6620.2|18
1624299300000|2021-06-21 18:15:00|6623.2|6621.2|6625|6623|6625.5|6623.5|6623.2|6621.2|31
1624299600000|2021-06-21 18:20:00|6624.7|6622.7|6624.5|6622.5|6625.5|6623.5|6624|6622|31
1624299900000|2021-06-21 18:25:00|6624.2|6622.2|6624|6622|6624.7|6622.7|6624|6622|18
1624300200000|2021-06-21 18:30:00|6623.7|6621.7|6623.5|6621.5|6624.5|6622.5|6622.5|6620.5|30
1624300500000|2021-06-21 18:35:00|6623.2|6621.2|6622.5|6620.5|6624.5|6622.5|6622.5|6620.5|22
1624300800000|2021-06-21 18:40:00|6622.7|6620.7|6623.5|6621.5|6623.7|6621.7|6622.7|6620.7|23
1624301100000|2021-06-21 18:45:00|6623.2|6621.2|6621|6619|6623.5|6621.5|6621|6619|79
1624301400000|2021-06-21 18:50:00|6621.2|6619.2|6624.5|6622.5|6625|6623|6621|6619|46
1624301700000|2021-06-21 18:55:00|6624.2|6622.2|6625.7|6623.7|6626.2|6624.2|6624|6622|17
1624302000000|2021-06-21 19:00:00|6625.5|6623.5|6626.5|6624.5|6626.5|6624.5|6624.5|6622.5|26
1624302300000|2021-06-21 19:05:00|6626.2|6624.2|6628.7|6626.7|6629|6627|6626|6624|30
1624302600000|2021-06-21 19:10:00|6628.5|6626.5|6625|6623|6628.7|6626.7|6625|6623|29
1624302900000|2021-06-21 19:15:00|6625.2|6623.2|6625|6623|6625.5|6623.5|6624|6622|28
1624303200000|2021-06-21 19:20:00|6624.7|6622.7|6621.5|6619.5|6625|6623|6621.5|6619.5|86
1624303500000|2021-06-21 19:25:00|6621.7|6619.7|6623.5|6621.5|6624|6622|6621|6619|66
1624303800000|2021-06-21 19:30:00|6623.2|6621.2|6625.7|6623.7|6626|6624|6623|6621|36
1624304100000|2021-06-21 19:35:00|6625.5|6623.5|6624.5|6622.5|6625.7|6623.7|6623.5|6621.5|36
1624304400000|2021-06-21 19:40:00|6624.7|6622.7|6622.7|6620.7|6625.2|6623.2|6622.5|6620.5|12
1624304700000|2021-06-21 19:45:00|6623|6621|6623.5|6621.5|6623.5|6621.5|6621.5|6619.5|21
1624305000000|2021-06-21 19:50:00|6624|6622|6623.5|6621.5|6624.7|6622.7|6622|6620|36
1624305300000|2021-06-21 19:55:00|6623|6621|6627.2|6625.2|6629|6627|6621|6619|165
1624305600000|2021-06-21 20:00:00|6627.8|6623.8|6633|6629|6633.4|6629.4|6626.8|6622.8|0
1624305900000|2021-06-21 20:05:00|6633.1|6629.1|6632.9|6628.9|6634.8|6630.8|6632.2|6628.2|0
1624306200000|2021-06-21 20:10:00|6632.8|6628.8|6634.7|6630.7|6634.8|6630.8|6632.2|6628.2|0
1624306500000|2021-06-21 20:15:00|6634.8|6630.8|6635|6631|6635.5|6631.5|6634.7|6630.7|0
1624306800000|2021-06-21 20:20:00|6634.8|6630.8|6634.8|6630.8|6635.3|6631.3|6634.6|6630.6|0
1624307100000|2021-06-21 20:25:00|6634.6|6630.6|6634.8|6630.8|6634.8|6630.8|6634.5|6630.5|0
1624307400000|2021-06-21 20:30:00|6634.7|6630.7|6632.9|6628.9|6634.9|6630.9|6632.6|6628.6|0
1624307700000|2021-06-21 20:35:00|6633|6629|6633.8|6629.8|6634.1|6630.1|6632.3|6628.3|0
1624308000000|2021-06-21 20:40:00|6633.9|6629.9|6634|6630|6634.1|6630.1|6632.9|6628.9|0
1624308300000|2021-06-21 20:45:00|6633.7|6629.7|6634.3|6630.3|6635.1|6631.1|6633.7|6629.7|0
1624308600000|2021-06-21 20:50:00|6634.4|6630.4|6635.1|6631.1|6635.5|6631.5|6633.7|6629.7|0
1624308900000|2021-06-21 20:55:00|6634.7|6630.7|6633.6|6629.6|6635.1|6631.1|6632.9|6628.9|0
1624309200000|2021-06-21 21:00:00|6633.7|6629.7|6633.3|6629.3|6633.8|6629.8|6633.3|6629.3|0
1624309500000|2021-06-21 21:05:00|6633.4|6629.4|6633.3|6629.3|6633.4|6629.4|6633.1|6629.1|0
1624309800000|2021-06-21 21:10:00|6633.4|6629.4|6633.3|6629.3|6633.6|6629.6|6633.2|6629.2|0
1624310100000|2021-06-21 21:15:00|6633.2|6629.2|6633.6|6629.6|6634|6630|6633.2|6629.2|0
1624310400000|2021-06-21 21:20:00|6633.7|6629.7|6633.5|6629.5|6633.7|6629.7|6633.1|6629.1|0
1624310700000|2021-06-21 21:25:00|6633.7|6629.7|6633.7|6629.7|6633.7|6629.7|6633.7|6629.7|0
1624311000000|2021-06-21 21:30:00|6634.5|6630.5|6634.5|6630.5|6634.5|6630.5|6634.5|6630.5|0
1624311900000|2021-06-21 21:45:00|6634.7|6630.7|6634.7|6630.7|6634.9|6630.9|6634.7|6630.7|0
1624312200000|2021-06-21 21:50:00|6634.8|6630.8|6634.8|6630.8|6634.9|6630.9|6634.4|6630.4|0
1624312500000|2021-06-21 21:55:00|6634.7|6630.7|6634.5|6630.5|6634.8|6630.8|6634.5|6630.5|0
1624312800000|2021-06-21 22:00:00|6634.7|6630.7|6633.9|6629.9|6636.3|6632.3|6633.9|6629.9|0
1624313100000|2021-06-21 22:05:00|6634|6630|6634.8|6630.8|6634.9|6630.9|6634|6630|0
1624313400000|2021-06-21 22:10:00|6635.1|6631.1|6635.1|6631.1|6635.1|6631.1|6634.4|6630.4|0
1624313700000|2021-06-21 22:15:00|6635|6631|6634|6630|6635.1|6631.1|6634|6630|0
1624314000000|2021-06-21 22:20:00|6633.9|6629.9|6634|6630|6634|6630|6633.6|6629.6|0
1624314300000|2021-06-21 22:25:00|6634.4|6630.4|6634|6630|6634.4|6630.4|6633.6|6629.6|0
1624314600000|2021-06-21 22:30:00|6633.9|6629.9|6633.3|6629.3|6634|6630|6633.3|6629.3|0
1624314900000|2021-06-21 22:35:00|6633.2|6629.2|6633.2|6629.2|6633.5|6629.5|6632.9|6628.9|0
1624315200000|2021-06-21 22:40:00|6633.1|6629.1|6632.9|6628.9|6633.5|6629.5|6632.9|6628.9|0
1624315500000|2021-06-21 22:45:00|6633.2|6629.2|6632.9|6628.9|6633.2|6629.2|6632.9|6628.9|0
1624315800000|2021-06-21 22:50:00|6632.8|6628.8|6632.2|6628.2|6632.9|6628.9|6632.2|6628.2|0
1624316100000|2021-06-21 22:55:00|6631.9|6627.9|6632.2|6628.2|6632.2|6628.2|6631.7|6627.7|0
1624316400000|2021-06-21 23:00:00|6632.3|6628.3|6632.5|6628.5|6633.5|6629.5|6631.7|6627.7|0
1624316700000|2021-06-21 23:05:00|6632.4|6628.4|6632.5|6628.5|6632.9|6628.9|6632.2|6628.2|0
1624317000000|2021-06-21 23:10:00|6632.6|6628.6|6633.5|6629.5|6633.5|6629.5|6632.6|6628.6|0
1624317300000|2021-06-21 23:15:00|6633|6630|6634.1|6631.1|6634.8|6631.8|6633|6630|0
1624317600000|2021-06-21 23:20:00|6634.2|6631.2|6635.1|6632.1|6635.1|6632.1|6634.1|6631.1|0
1624317900000|2021-06-21 23:25:00|6634.8|6631.8|6637.9|6634.9|6637.9|6634.9|6634.8|6631.8|0
1624318200000|2021-06-21 23:30:00|6637.8|6634.8|6636.8|6633.8|6637.8|6634.8|6636.5|6633.5|0
1624318500000|2021-06-21 23:35:00|6636.9|6633.9|6637.9|6634.9|6637.9|6634.9|6636.5|6633.5|0
1624318800000|2021-06-21 23:40:00|6637.8|6634.8|6636.5|6633.5|6637.9|6634.9|6636.5|6633.5|0
1624319100000|2021-06-21 23:45:00|6636.4|6633.4|6632|6629|6636.4|6633.4|6631.6|6628.6|0
1624319400000|2021-06-21 23:50:00|6631.9|6628.9|6632.6|6629.6|6633|6630|6631.2|6628.2|0
1624319700000|2021-06-21 23:55:00|6632.3|6629.3|6632.3|6629.3|6632.6|6629.6|6631.6|6628.6|0
1624320000000|2021-06-22 00:00:00|6632.5|6629.5|6632|6629|6633.3|6630.3|6631.2|6628.2|0
1624320300000|2021-06-22 00:05:00|6632.3|6629.3|6631.9|6628.9|6635|6632|6631.9|6628.9|0
1624320600000|2021-06-22 00:10:00|6631.7|6628.7|6631.1|6628.1|6634|6631|6631.1|6628.1|0
1624320900000|2021-06-22 00:15:00|6631.3|6628.3|6625.4|6622.4|6631.6|6628.6|6621.5|6618.5|0
1624321200000|2021-06-22 00:20:00|6625.3|6622.3|6621.2|6618.2|6625.4|6622.4|6620.4|6617.4|0
1624321500000|2021-06-22 00:25:00|6621.3|6618.3|6623.5|6620.5|6624.9|6621.9|6621.1|6618.1|0
1624321800000|2021-06-22 00:30:00|6623.4|6620.4|6627.7|6624.7|6628.2|6625.2|6623.1|6620.1|0
1624322100000|2021-06-22 00:35:00|6627.5|6624.5|6625.8|6622.8|6628|6625|6625.4|6622.4|0
1624322400000|2021-06-22 00:40:00|6625.7|6622.7|6623.1|6620.1|6625.8|6622.8|6622.4|6619.4|0
1624322700000|2021-06-22 00:45:00|6623.3|6620.3|6620|6617|6623.6|6620.6|6619.1|6616.1|0
1624323000000|2021-06-22 00:50:00|6620.2|6617.2|6617.8|6614.8|6620.8|6617.8|6617.7|6614.7|0
1624323300000|2021-06-22 00:55:00|6617.9|6614.9|6616.9|6613.9|6618.5|6615.5|6615.4|6612.4|0
1624323600000|2021-06-22 01:00:00|6616.8|6613.8|6614.7|6611.7|6618.4|6615.4|6614.6|6611.6|0
1624323900000|2021-06-22 01:05:00|6614.9|6611.9|6617.7|6614.7|6618.5|6615.5|6614.3|6611.3|0
1624324200000|2021-06-22 01:10:00|6617.8|6614.8|6617.3|6614.3|6619.2|6616.2|6616.8|6613.8|0
1624324500000|2021-06-22 01:15:00|6617.1|6614.1|6618.1|6615.1|6618.5|6615.5|6616.9|6613.9|0
1624324800000|2021-06-22 01:20:00|6618|6615|6614.6|6611.6|6618.6|6615.6|6614.6|6611.6|0
1624325100000|2021-06-22 01:25:00|6614.9|6611.9|6616.1|6613.1|6616.2|6613.2|6614.9|6611.9|0
1624325400000|2021-06-22 01:30:00|6616|6613|6619.1|6616.1|6619.5|6616.5|6615.7|6612.7|0
1624325700000|2021-06-22 01:35:00|6619.2|6616.2|6618.9|6615.9|6620|6617|6616.9|6613.9|0
1624326000000|2021-06-22 01:40:00|6618.8|6615.8|6621.9|6618.9|6622.3|6619.3|6617.6|6614.6|0
1624326300000|2021-06-22 01:45:00|6621.8|6618.8|6621.8|6618.8|6622.6|6619.6|6621.1|6618.1|0
1624326600000|2021-06-22 01:50:00|6621.7|6618.7|6620.6|6617.6|6621.7|6618.7|6619.5|6616.5|0
1624326900000|2021-06-22 01:55:00|6620.5|6617.5|6621.7|6618.7|6621.8|6618.8|6620.2|6617.2|0
1624327200000|2021-06-22 02:00:00|6621.6|6618.6|6621|6618|6624.8|6621.8|6621|6618|0
1624327500000|2021-06-22 02:05:00|6620.7|6617.7|6621.4|6618.4|6622.5|6619.5|6620.3|6617.3|0
1624327800000|2021-06-22 02:10:00|6621.8|6618.8|6622.7|6619.7|6622.7|6619.7|6621.8|6618.8|0
1624328100000|2021-06-22 02:15:00|6622.6|6619.6|6626.7|6623.7|6627.3|6624.3|6622.6|6619.6|0
1624328400000|2021-06-22 02:20:00|6626.9|6623.9|6627.2|6624.2|6627.8|6624.8|6626.3|6623.3|0
1624328700000|2021-06-22 02:25:00|6627.5|6624.5|6627.9|6624.9|6628.7|6625.7|6627.2|6624.2|0
1624329000000|2021-06-22 02:30:00|6627.6|6624.6|6628.7|6625.7|6629.5|6626.5|6627.2|6624.2|0
1624329300000|2021-06-22 02:35:00|6629|6626|6628.7|6625.7|6629.4|6626.4|6628|6625|0
1624329600000|2021-06-22 02:40:00|6629.4|6626.4|6627.9|6624.9|6629.5|6626.5|6627.9|6624.9|0
1624329900000|2021-06-22 02:45:00|6628.2|6625.2|6628.7|6625.7|6629.4|6626.4|6627.9|6624.9|0
1624330200000|2021-06-22 02:50:00|6628.6|6625.6|6627.2|6624.2|6629.4|6626.4|6627.1|6624.1|0
1624330500000|2021-06-22 02:55:00|6627.1|6624.1|6627.9|6624.9|6628.2|6625.2|6627.1|6624.1|0
1624330800000|2021-06-22 03:00:00|6627.8|6624.8|6628.6|6625.6|6628.6|6625.6|6627.1|6624.1|0
1624331100000|2021-06-22 03:05:00|6628.7|6625.7|6629.4|6626.4|6629.5|6626.5|6628.6|6625.6|0
1624331400000|2021-06-22 03:10:00|6629.2|6626.2|6629.8|6626.8|6630.2|6627.2|6628.7|6625.7|0
1624331700000|2021-06-22 03:15:00|6629.6|6626.6|6629.6|6626.6|6630.3|6627.3|6629.1|6626.1|0
1624332000000|2021-06-22 03:20:00|6629.8|6626.8|6629.6|6626.6|6630.3|6627.3|6629.5|6626.5|0
1624332300000|2021-06-22 03:25:00|6629.5|6626.5|6628.8|6625.8|6629.5|6626.5|6628.8|6625.8|0
1624332600000|2021-06-22 03:30:00|6628.6|6625.6|6626.5|6623.5|6628.6|6625.6|6626.5|6623.5|0
1624332900000|2021-06-22 03:35:00|6626.7|6623.7|6628.8|6625.8|6628.9|6625.9|6626.5|6623.5|0
1624333200000|2021-06-22 03:40:00|6628.9|6625.9|6628.9|6625.9|6629.6|6626.6|6628.8|6625.8|0
1624333500000|2021-06-22 03:45:00|6629|6626|6628.9|6625.9|6630|6627|6628.9|6625.9|0
1624333800000|2021-06-22 03:50:00|6629.7|6626.7|6629.7|6626.7|6629.7|6626.7|6629.6|6626.6|0
1624334100000|2021-06-22 03:55:00|6629.6|6626.6|6627.9|6624.9|6629.8|6626.8|6627.5|6624.5|0
1624334400000|2021-06-22 04:00:00|6627.8|6624.8|6628.3|6625.3|6628.4|6625.4|6627.5|6624.5|0
1624334700000|2021-06-22 04:05:00|6628.4|6625.4|6630.1|6627.1|6630.9|6627.9|6628.4|6625.4|0
1624335000000|2021-06-22 04:10:00|6629.7|6626.7|6628.7|6625.7|6629.7|6626.7|6628.6|6625.6|0
1624335300000|2021-06-22 04:15:00|6628.6|6625.6|6628.6|6625.6|6629.3|6626.3|6628.5|6625.5|0
1624335600000|2021-06-22 04:20:00|6628.9|6625.9|6629.3|6626.3|6629.3|6626.3|6628.5|6625.5|0
1624335900000|2021-06-22 04:25:00|6629.4|6626.4|6629.4|6626.4|6630.2|6627.2|6628.6|6625.6|0
1624336200000|2021-06-22 04:30:00|6629.7|6626.7|6629.3|6626.3|6630.2|6627.2|6629.3|6626.3|0
1624336500000|2021-06-22 04:35:00|6629.4|6626.4|6629.3|6626.3|6629.7|6626.7|6629.3|6626.3|0
1624336800000|2021-06-22 04:40:00|6630.1|6627.1|6631.7|6628.7|6631.8|6628.8|6630.1|6627.1|0
1624337100000|2021-06-22 04:45:00|6632|6629|6635.8|6632.8|6635.8|6632.8|6632|6629|0
1624337400000|2021-06-22 04:50:00|6635.7|6632.7|6635.1|6632.1|6635.7|6632.7|6634.7|6631.7|0
1624337700000|2021-06-22 04:55:00|6635|6632|6634.7|6631.7|6635.1|6632.1|6634.7|6631.7|0
1624338000000|2021-06-22 05:00:00|6634.6|6631.6|6632.3|6629.3|6634.6|6631.6|6630.8|6627.8|0
1624338300000|2021-06-22 05:05:00|6633|6630|6633|6630|6633.1|6630.1|6632.2|6629.2|0
1624338600000|2021-06-22 05:10:00|6632.9|6629.9|6631.8|6628.8|6632.9|6629.9|6630.6|6627.6|0
1624338900000|2021-06-22 05:15:00|6631.9|6628.9|6631.5|6628.5|6632.2|6629.2|6630.5|6627.5|0
1624339200000|2021-06-22 05:20:00|6631.4|6628.4|6631.1|6628.1|6632|6629|6630.5|6627.5|0
1624339500000|2021-06-22 05:25:00|6630.8|6627.8|6631.1|6628.1|6631.1|6628.1|6630.3|6627.3|0
1624339800000|2021-06-22 05:30:00|6631|6628|6631.2|6628.2|6631.9|6628.9|6630.3|6627.3|0
1624340100000|2021-06-22 05:35:00|6631.1|6628.1|6630.7|6627.7|6631.2|6628.2|6629.7|6626.7|0
1624340400000|2021-06-22 05:40:00|6630.6|6627.6|6630.8|6627.8|6631.2|6628.2|6630.4|6627.4|0
1624340700000|2021-06-22 05:45:00|6630.9|6627.9|6633.6|6630.6|6634.3|6631.3|6630.4|6627.4|0
1624341000000|2021-06-22 05:50:00|6633.7|6630.7|6632.8|6629.8|6634.4|6631.4|6632.1|6629.1|0
1624341300000|2021-06-22 05:55:00|6632.7|6629.7|6634.2|6631.2|6634.2|6631.2|6631.8|6628.8|0
1624341600000|2021-06-22 06:00:00|6633.9|6630.9|6631|6629|6636.4|6633.2|6627.5|6625.5|252
1624341900000|2021-06-22 06:05:00|6631.2|6629.2|6628|6626|6631.5|6629.5|6627|6625|147
1624342200000|2021-06-22 06:10:00|6627.7|6625.7|6625.2|6623.2|6628.5|6626.5|6625|6623|138
1624342500000|2021-06-22 06:15:00|6625|6623|6632.7|6630.7|6632.7|6630.7|6624.2|6622.2|209
1624342800000|2021-06-22 06:20:00|6633|6631|6630.5|6628.5|6633.2|6631.2|6629|6627|104
1624343100000|2021-06-22 06:25:00|6630.7|6628.7|6629.2|6627.2|6630.7|6628.7|6628|6626|42
1624343400000|2021-06-22 06:30:00|6629|6627|6624|6622|6629|6627|6623.7|6621.7|122
1624343700000|2021-06-22 06:35:00|6623.7|6621.7|6619.5|6617.5|6624.5|6622.5|6619.5|6617.5|112
1624344000000|2021-06-22 06:40:00|6619.7|6617.7|6616.7|6614.7|6621|6619|6616|6614|180
1624344300000|2021-06-22 06:45:00|6617|6615|6614.2|6612.2|6617|6615|6612.5|6610.5|236
1624344600000|2021-06-22 06:50:00|6614.5|6612.5|6612.7|6610.7|6614.5|6612.5|6611.5|6609.5|135
1624344900000|2021-06-22 06:55:00|6613|6611|6615|6613|6618|6616|6612|6610|314
1624345200000|2021-06-22 07:00:00|6615.5|6614.5|6605.5|6604.5|6619.2|6618.2|6605.5|6604.5|1646
1624345500000|2021-06-22 07:05:00|6605.2|6604.2|6604.5|6603.5|6605.5|6604.5|6599.2|6598.2|839
1624345800000|2021-06-22 07:10:00|6604.2|6603.2|6603.5|6602.5|6606.5|6605.5|6599|6598|747
1624346100000|2021-06-22 07:15:00|6604.5|6603.5|6601.2|6600.2|6604.5|6603.5|6600|6599|1022
1624346400000|2021-06-22 07:20:00|6601|6600|6603.5|6602.5|6604|6603|6596.5|6595.5|756
1624346700000|2021-06-22 07:25:00|6603|6602|6602.5|6601.5|6604.5|6603.5|6598|6597|628
1624347000000|2021-06-22 07:30:00|6602.7|6601.7|6606|6605|6609.2|6608.2|6601|6600|952
1624347300000|2021-06-22 07:35:00|6605.7|6604.7|6603.5|6602.5|6606.7|6605.7|6602.2|6601.2|332
1624347600000|2021-06-22 07:40:00|6604|6603|6603|6602|6605.5|6604.5|6598|6597|441
1624347900000|2021-06-22 07:45:00|6602.5|6601.5|6596.7|6595.7|6604.5|6603.5|6595.5|6594.5|375
1624348200000|2021-06-22 07:50:00|6596.5|6595.5|6588.7|6587.7|6596.5|6595.5|6586|6585|569
1624348500000|2021-06-22 07:55:00|6589|6588|6587|6586|6589|6588|6583.5|6582.5|708
1624348800000|2021-06-22 08:00:00|6586.2|6585.2|6598|6597|6598.2|6597.2|6585|6584|686
1624349100000|2021-06-22 08:05:00|6597.7|6596.7|6598|6597|6602|6601|6595.2|6594.2|468
1624349400000|2021-06-22 08:10:00|6598.2|6597.2|6595.5|6594.5|6599.5|6598.5|6594.5|6593.5|351
1624349700000|2021-06-22 08:15:00|6595.2|6594.2|6596.5|6595.5|6597.5|6596.5|6591.2|6590.2|488
1624350000000|2021-06-22 08:20:00|6596.7|6595.7|6597|6596|6598|6597|6592|6591|357
1624350300000|2021-06-22 08:25:00|6597.5|6596.5|6591.5|6590.5|6597.5|6596.5|6590.5|6589.5|421
1624350600000|2021-06-22 08:30:00|6591.2|6590.2|6590|6589|6593.5|6592.5|6589|6588|421
1624350900000|2021-06-22 08:35:00|6590.2|6589.2|6586.2|6585.2|6591|6590|6585.7|6584.7|366
1624351200000|2021-06-22 08:40:00|6586|6585|6588|6587|6588|6587|6585|6584|212
1624351500000|2021-06-22 08:45:00|6587.7|6586.7|6588.7|6587.7|6590.5|6589.5|6583.5|6582.5|352
1624351800000|2021-06-22 08:50:00|6589|6588|6592|6591|6592.5|6591.5|6587|6586|256
1624352100000|2021-06-22 08:55:00|6592.2|6591.2|6591.5|6590.5|6593|6592|6587.5|6586.5|227
1624352400000|2021-06-22 09:00:00|6592|6591|6596|6595|6598|6597|6592|6591|229
1624352700000|2021-06-22 09:05:00|6595.7|6594.7|6598.2|6597.2|6598.2|6597.2|6593.2|6592.2|167
1624353000000|2021-06-22 09:10:00|6598|6597|6604|6603|6604.5|6603.5|6596|6595|287
1624353300000|2021-06-22 09:15:00|6604.2|6603.2|6598.5|6597.5|6604.5|6603.5|6598|6597|236
1624353600000|2021-06-22 09:20:00|6598.7|6597.7|6599.5|6598.5|6600.5|6599.5|6596.5|6595.5|235
1624353900000|2021-06-22 09:25:00|6599.7|6598.7|6602|6601|6602|6601|6597|6596|208
1624354200000|2021-06-22 09:30:00|6602.2|6601.2|6599.5|6598.5|6603|6602|6595.5|6594.5|487
1624354500000|2021-06-22 09:35:00|6599.2|6598.2|6590.7|6589.7|6599.2|6598.2|6590.5|6589.5|255
1624354800000|2021-06-22 09:40:00|6590.5|6589.5|6591.5|6590.5|6592|6591|6586.5|6585.5|363
1624355100000|2021-06-22 09:45:00|6591.2|6590.2|6593.2|6592.2|6593.5|6592.5|6588|6587|265
1624355400000|2021-06-22 09:50:00|6593.5|6592.5|6594|6593|6596|6595|6592|6591|317
1624355700000|2021-06-22 09:55:00|6594.2|6593.2|6593.7|6592.7|6596|6595|6592|6591|202
1624356000000|2021-06-22 10:00:00|6593.5|6592.5|6604.5|6603.5|6604.5|6603.5|6591.7|6590.7|302
1624356300000|2021-06-22 10:05:00|6604.2|6603.2|6610|6609|6610|6609|6603|6602|321
1624356600000|2021-06-22 10:10:00|6610.2|6609.2|6607|6606|6610.5|6609.5|6606|6605|2306
1624356900000|2021-06-22 10:15:00|6606.7|6605.7|6599.2|6598.2|6607|6606|6598.7|6597.7|385
1624357200000|2021-06-22 10:20:00|6599.5|6598.5|6598.5|6597.5|6601.5|6600.5|6598|6597|297
1624357500000|2021-06-22 10:25:00|6598.7|6597.7|6602.7|6601.7|6603.2|6602.2|6596.5|6595.5|379
1624357800000|2021-06-22 10:30:00|6603|6602|6601.7|6600.7|6604.7|6603.7|6601.5|6600.5|194
1624358100000|2021-06-22 10:35:00|6601.5|6600.5|6606.5|6605.5|6606.5|6605.5|6601.5|6600.5|150
1624358400000|2021-06-22 10:40:00|6606.2|6605.2|6605.2|6604.2|6606.5|6605.5|6603.7|6602.7|174
1624358700000|2021-06-22 10:45:00|6605|6604|6605.5|6604.5|6609|6608|6605|6604|301
1624359000000|2021-06-22 10:50:00|6605.7|6604.7|6604.5|6603.5|6605.7|6604.7|6602|6601|145
1624359300000|2021-06-22 10:55:00|6604.2|6603.2|6609.5|6608.5|6609.5|6608.5|6604|6603|221
1624359600000|2021-06-22 11:00:00|6609.2|6608.2|6610.5|6609.5|6611|6610|6607|6606|189
1624359900000|2021-06-22 11:05:00|6610.2|6609.2|6615|6614|6615.5|6614.5|6610.2|6609.2|191
1624360200000|2021-06-22 11:10:00|6615.2|6614.2|6614|6613|6616.7|6615.7|6611.2|6610.2|297
1624360500000|2021-06-22 11:15:00|6613.5|6612.5|6613.5|6612.5|6614.7|6613.7|6610.2|6609.2|250
1624360800000|2021-06-22 11:20:00|6613|6612|6617|6616|6618.5|6617.5|6611.5|6610.5|383
1624361100000|2021-06-22 11:25:00|6617.5|6616.5|6617.7|6616.7|6619|6618|6615.5|6614.5|246
1624361400000|2021-06-22 11:30:00|6617.5|6616.5|6616|6615|6619.5|6618.5|6615|6614|240
1624361700000|2021-06-22 11:35:00|6615.7|6614.7|6613.7|6612.7|6616.2|6615.2|6613.2|6612.2|164
1624362000000|2021-06-22 11:40:00|6614.1|6613.1|6613.4|6612.4|6614.4|6613.4|6612.9|6611.9|1182
1624362300000|2021-06-22 11:45:00|6613.6|6612.6|6608.1|6607.1|6614.9|6613.9|6607.4|6606.4|246
1624362600000|2021-06-22 11:50:00|6608.4|6607.4|6610.9|6609.9|6611.9|6610.9|6606.9|6605.9|269
1624362900000|2021-06-22 11:55:00|6611.1|6610.1|6611.4|6610.4|6611.9|6610.9|6608.9|6607.9|180
1624363200000|2021-06-22 12:00:00|6611.6|6610.6|6609.9|6608.9|6611.9|6610.9|6608.9|6607.9|191
1624363500000|2021-06-22 12:05:00|6610.4|6609.4|6612.1|6611.1|6613.4|6612.4|6609.9|6608.9|409
1624363800000|2021-06-22 12:10:00|6611.9|6610.9|6614.4|6613.4|6614.4|6613.4|6610.9|6609.9|121
1624364100000|2021-06-22 12:15:00|6614.9|6613.9|6611.9|6610.9|6614.9|6613.9|6610.9|6609.9|134
1624364400000|2021-06-22 12:20:00|6611.6|6610.6|6615.4|6614.4|6616.1|6615.1|6610.9|6609.9|147
1624364700000|2021-06-22 12:25:00|6614.9|6613.9|6611.9|6610.9|6615.4|6614.4|6611.4|6610.4|239
1624365000000|2021-06-22 12:30:00|6612.1|6611.1|6612.4|6611.4|6612.4|6611.4|6610.4|6609.4|153
1624365300000|2021-06-22 12:35:00|6612.1|6611.1|6607.9|6606.9|6612.4|6611.4|6607.9|6606.9|180
1624365600000|2021-06-22 12:40:00|6608.1|6607.1|6607.4|6606.4|6609.6|6608.6|6606.6|6605.6|204
1624365900000|2021-06-22 12:45:00|6607.6|6606.6|6604.1|6603.1|6607.9|6606.9|6603.9|6602.9|183
1624366200000|2021-06-22 12:50:00|6603.9|6602.9|6600.9|6599.9|6603.9|6602.9|6596.9|6595.9|339
1624366500000|2021-06-22 12:55:00|6601.1|6600.1|6603.9|6602.9|6604.4|6603.4|6600.9|6599.9|131
1624366800000|2021-06-22 13:00:00|6603.4|6602.4|6606.9|6605.9|6607.1|6606.1|6601.9|6600.9|225
1624367100000|2021-06-22 13:05:00|6606.6|6605.6|6606.9|6605.9|6610.6|6609.6|6606.4|6605.4|707
1624367400000|2021-06-22 13:10:00|6607.1|6606.1|6605.4|6604.4|6607.4|6606.4|6604.4|6603.4|183
1624367700000|2021-06-22 13:15:00|6605.1|6604.1|6606.9|6605.9|6608.9|6607.9|6604.9|6603.9|128
1624368000000|2021-06-22 13:20:00|6607.1|6606.1|6605.4|6604.4|6607.9|6606.9|6605.4|6604.4|120
1624368300000|2021-06-22 13:25:00|6605.6|6604.6|6601.9|6600.9|6606.4|6605.4|6600.9|6599.9|424
1624368600000|2021-06-22 13:30:00|6602.4|6601.4|6602.4|6601.4|6604.4|6603.4|6598.4|6597.4|807
1624368900000|2021-06-22 13:35:00|6602.1|6601.1|6595.9|6594.9|6602.1|6601.1|6594.1|6593.1|466
1624369200000|2021-06-22 13:40:00|6596.1|6595.1|6597.4|6596.4|6600.4|6599.4|6595.4|6594.4|387
1624369500000|2021-06-22 13:45:00|6597.6|6596.6|6601.4|6600.4|6602.9|6601.9|6596.6|6595.6|473
1624369800000|2021-06-22 13:50:00|6600.9|6599.9|6597.9|6596.9|6602.9|6601.9|6596.6|6595.6|335
1624370100000|2021-06-22 13:55:00|6598.1|6597.1|6598.9|6597.9|6600.9|6599.9|6597.4|6596.4|159
1624370400000|2021-06-22 14:00:00|6599.1|6598.1|6594.9|6593.9|6599.1|6598.1|6593.4|6592.4|532
1624370700000|2021-06-22 14:05:00|6595.1|6594.1|6598.1|6597.1|6600.9|6599.9|6594.9|6593.9|527
1624371000000|2021-06-22 14:10:00|6597.7|6596.7|6598.7|6597.7|6600|6599|6597.5|6596.5|357
1624371300000|2021-06-22 14:15:00|6598.5|6597.5|6599.5|6598.5|6603.5|6602.5|6598.5|6597.5|400
1624371600000|2021-06-22 14:20:00|6599.7|6598.7|6605|6604|6606|6605|6598.5|6597.5|269
1624371900000|2021-06-22 14:25:00|6604.7|6603.7|6605.5|6604.5|6606|6605|6603.5|6602.5|201
1624372200000|2021-06-22 14:30:00|6605.2|6604.2|6605.7|6604.7|6606|6605|6602.5|6601.5|371
1624372500000|2021-06-22 14:35:00|6606|6605|6606|6605|6606|6605|6601.5|6600.5|443
1624372800000|2021-06-22 14:40:00|6605.7|6604.7|6604.7|6603.7|6606.5|6605.5|6603.5|6602.5|484
1624373100000|2021-06-22 14:45:00|6604.5|6603.5|6608|6607|6608.5|6607.5|6604.5|6603.5|461
1624373400000|2021-06-22 14:50:00|6607.7|6606.7|6607.5|6606.5|6608|6607|6606|6605|244
1624373700000|2021-06-22 14:55:00|6607.2|6606.2|6610|6609|6610.5|6609.5|6606.7|6605.7|214
1624374000000|2021-06-22 15:00:00|6609.5|6608.5|6609.2|6608.2|6610|6609|6607.5|6606.5|329
1624374300000|2021-06-22 15:05:00|6609|6608|6613|6612|6613|6612|6608.7|6607.7|236
1624374600000|2021-06-22 15:10:00|6612.7|6611.7|6615.5|6614.5|6616|6615|6612.7|6611.7|430
1624374900000|2021-06-22 15:15:00|6616|6615|6615|6614|6618|6617|6613.5|6612.5|565
1624375200000|2021-06-22 15:20:00|6615.2|6614.2|6620.5|6619.5|6622.2|6621.2|6615|6614|778
1624375500000|2021-06-22 15:25:00|6620|6619|6622|6621|6624|6623|6619.5|6618.5|1434
1624375800000|2021-06-22 15:30:00|6620.5|6618.5|6613|6611|6622.5|6620.5|6613|6611|3528
1624376100000|2021-06-22 15:35:00|6613.2|6611.2|6608|6606|6613.5|6611.5|6607.5|6605.5|1790
1624376400000|2021-06-22 15:40:00|6607.7|6605.7|6605|6603|6609.2|6607.2|6605|6603|360
1624376700000|2021-06-22 15:45:00|6605.2|6603.2|6607|6605|6607.5|6605.5|6605|6603|1478
1624377000000|2021-06-22 15:50:00|6606.7|6604.7|6606.2|6604.2|6608.2|6606.2|6606|6604|145
1624377300000|2021-06-22 15:55:00|6606.5|6604.5|6607.2|6605.2|6607.5|6605.5|6606|6604|114
1624377600000|2021-06-22 16:00:00|6607|6605|6609.7|6607.7|6610|6608|6606.5|6604.5|122
1624377900000|2021-06-22 16:05:00|6609.5|6607.5|6609.2|6607.2|6610|6608|6608.7|6606.7|127
1624378200000|2021-06-22 16:10:00|6609.5|6607.5|6610|6608|6610.2|6608.2|6609|6607|150
1624378500000|2021-06-22 16:15:00|6609.7|6607.7|6607|6605|6610.5|6608.5|6606.7|6604.7|85
1624378800000|2021-06-22 16:20:00|6607.2|6605.2|6606|6604|6607.2|6605.2|6605.5|6603.5|163
1624379100000|2021-06-22 16:25:00|6606.2|6604.2|6608.5|6606.5|6609|6607|6606|6604|112
1624379400000|2021-06-22 16:30:00|6609|6607|6605.5|6603.5|6609|6607|6605.5|6603.5|194
1624379700000|2021-06-22 16:35:00|6605.7|6603.7|6604|6602|6606.5|6604.5|6603.5|6601.5|75
1624380000000|2021-06-22 16:40:00|6603.7|6601.7|6602|6600|6604|6602|6601.5|6599.5|93
1624380300000|2021-06-22 16:45:00|6601.7|6599.7|6604|6602|6604|6602|6601.5|6599.5|53
1624380600000|2021-06-22 16:50:00|6604.2|6602.2|6605|6603|6607.2|6605.2|6604.2|6602.2|55
1624380900000|2021-06-22 16:55:00|6604.7|6602.7|6603.7|6601.7|6605|6603|6603.5|6601.5|31
1624381200000|2021-06-22 17:00:00|6603.5|6601.5|6604|6602|6604.5|6602.5|6603.5|6601.5|12
1624381500000|2021-06-22 17:05:00|6604.2|6602.2|6605.5|6603.5|6605.5|6603.5|6603|6601|28
1624381800000|2021-06-22 17:10:00|6606|6604|6607|6605|6607.5|6605.5|6605.5|6603.5|46
1624382100000|2021-06-22 17:15:00|6606.7|6604.7|6604|6602|6606.7|6604.7|6603|6601|26
1624382400000|2021-06-22 17:20:00|6604.5|6602.5|6606|6604|6606|6604|6604|6602|28
1624382700000|2021-06-22 17:25:00|6605.7|6603.7|6607.5|6605.5|6607.7|6605.7|6605.5|6603.5|81
1624383000000|2021-06-22 17:30:00|6607.2|6605.2|6606.5|6604.5|6607.2|6605.2|6606|6604|26
1624383300000|2021-06-22 17:35:00|6606.2|6604.2|6606|6604|6606.5|6604.5|6605.5|6603.5|16
1624383600000|2021-06-22 17:40:00|6606.2|6604.2|6606.5|6604.5|6606.5|6604.5|6605|6603|10
1624383900000|2021-06-22 17:45:00|6606.2|6604.2|6608|6606|6608|6606|6606|6604|23
1624384200000|2021-06-22 17:50:00|6607.7|6605.7|6608|6606|6608|6606|6607.5|6605.5|7
1624384500000|2021-06-22 17:55:00|6608.2|6606.2|6607|6605|6608.2|6606.2|6606.7|6604.7|32
1624384800000|2021-06-22 18:00:00|6607.2|6605.2|6606.5|6604.5|6607.5|6605.5|6605.5|6603.5|50
1624385100000|2021-06-22 18:05:00|6606|6604|6605|6603|6606.5|6604.5|6605|6603|50
1624385400000|2021-06-22 18:10:00|6605.2|6603.2|6605.5|6603.5|6606|6604|6604.5|6602.5|74
1624385700000|2021-06-22 18:15:00|6605.7|6603.7|6607|6605|6607|6605|6605|6603|21
1624386000000|2021-06-22 18:20:00|6606.7|6604.7|6607.5|6605.5|6607.5|6605.5|6606.5|6604.5|16
1624386300000|2021-06-22 18:25:00|6607|6605|6607.5|6605.5|6608|6606|6606.5|6604.5|45
1624386600000|2021-06-22 18:30:00|6607.2|6605.2|6606.5|6604.5|6607.5|6605.5|6606|6604|45
1624386900000|2021-06-22 18:35:00|6606.2|6604.2|6609|6607|6609|6607|6605.7|6603.7|68
1624387200000|2021-06-22 18:40:00|6608.7|6606.7|6608|6606|6609.5|6607.5|6608|6606|34
1624387500000|2021-06-22 18:45:00|6607.5|6605.5|6606.2|6604.2|6608.2|6606.2|6606.2|6604.2|31
1624387800000|2021-06-22 18:50:00|6606|6604|6609.5|6607.5|6610|6608|6606|6604|31
1624388100000|2021-06-22 18:55:00|6609.7|6607.7|6612|6610|6612.5|6610.5|6609|6607|66
1624388400000|2021-06-22 19:00:00|6611.5|6609.5|6614|6612|6614.5|6612.5|6611.5|6609.5|94
1624388700000|2021-06-22 19:05:00|6613.7|6611.7|6615|6613|6615.5|6613.5|6613|6611|56
1624389000000|2021-06-22 19:10:00|6615.2|6613.2|6615.2|6613.2|6616.7|6614.7|6613.5|6611.5|52
1624389300000|2021-06-22 19:15:00|6615.5|6613.5|6616.5|6614.5|6617|6615|6614|6612|71
1624389600000|2021-06-22 19:20:00|6616.7|6614.7|6616|6614|6617|6615|6614.5|6612.5|61
1624389900000|2021-06-22 19:25:00|6616.2|6614.2|6618|6616|6618.5|6616.5|6616.2|6614.2|71
1624390200000|2021-06-22 19:30:00|6618.2|6616.2|6617.5|6615.5|6619.5|6617.5|6616.7|6614.7|59
1624390500000|2021-06-22 19:35:00|6617.7|6615.7|6616.5|6614.5|6617.7|6615.7|6615.2|6613.2|85
1624390800000|2021-06-22 19:40:00|6616.2|6614.2|6613.5|6611.5|6617.5|6615.5|6613.5|6611.5|165
1624391100000|2021-06-22 19:45:00|6613.7|6611.7|6613|6611|6615|6613|6612.5|6610.5|92
1624391400000|2021-06-22 19:50:00|6612|6610|6611.5|6609.5|6613|6611|6609.5|6607.5|237
1624391700000|2021-06-22 19:55:00|6611.2|6609.2|6606.5|6604.5|6611.2|6609.2|6606.5|6604.5|192
1624392000000|2021-06-22 20:00:00|6608.6|6604.6|6606.3|6602.3|6608.8|6604.8|6606.3|6602.3|0
1624392300000|2021-06-22 20:05:00|6606.6|6602.6|6606.4|6602.4|6607.2|6603.2|6604.1|6600.1|0
1624392600000|2021-06-22 20:10:00|6606.8|6602.8|6607.6|6603.6|6610.3|6606.3|6606.8|6602.8|0
1624392900000|2021-06-22 20:15:00|6607.7|6603.7|6607.9|6603.9|6608|6604|6607.7|6603.7|0
1624393200000|2021-06-22 20:20:00|6607.7|6603.7|6607.6|6603.6|6607.7|6603.7|6607.5|6603.5|0
1624393500000|2021-06-22 20:25:00|6607.7|6603.7|6607.7|6603.7|6607.9|6603.9|6607.5|6603.5|0
1624393800000|2021-06-22 20:30:00|6607.8|6603.8|6612.5|6608.5|6612.9|6608.9|6607.6|6603.6|0
1624394100000|2021-06-22 20:35:00|6612.6|6608.6|6611.7|6607.7|6612.9|6608.9|6611.1|6607.1|0
1624394400000|2021-06-22 20:40:00|6611.8|6607.8|6612.1|6608.1|6612.1|6608.1|6611.4|6607.4|0
1624394700000|2021-06-22 20:45:00|6612.5|6608.5|6611.5|6607.5|6612.5|6608.5|6611.2|6607.2|0
1624395000000|2021-06-22 20:50:00|6611.2|6607.2|6610|6606|6611.2|6607.2|6608.5|6604.5|0
1624395300000|2021-06-22 20:55:00|6609.7|6605.7|6608.4|6604.4|6609.7|6605.7|6608|6604|0
1624395600000|2021-06-22 21:00:00|6608.9|6604.9|6610.4|6606.4|6610.4|6606.4|6608.4|6604.4|0
1624395900000|2021-06-22 21:05:00|6609.6|6605.6|6610.2|6606.2|6610.8|6606.8|6609.6|6605.6|0
1624396200000|2021-06-22 21:10:00|6609.7|6605.7|6609.8|6605.8|6610.1|6606.1|6609.4|6605.4|0
1624396800000|2021-06-22 21:20:00|6609.7|6605.7|6609.7|6605.7|6610.1|6606.1|6609.3|6605.3|0
1624397100000|2021-06-22 21:25:00|6609.8|6605.8|6610|6606|6610.5|6606.5|6609.8|6605.8|0
1624397400000|2021-06-22 21:30:00|6610.1|6606.1|6610.1|6606.1|6610.2|6606.2|6610|6606|0
1624397700000|2021-06-22 21:35:00|6610|6606|6609.8|6605.8|6610|6606|6609.8|6605.8|0
1624398000000|2021-06-22 21:40:00|6610.1|6606.1|6610|6606|6610.4|6606.4|6609.8|6605.8|0
1624398300000|2021-06-22 21:45:00|6610.4|6606.4|6610.1|6606.1|6610.4|6606.4|6610|6606|0
1624398600000|2021-06-22 21:50:00|6610|6606|6610|6606|6610.1|6606.1|6609.9|6605.9|0
1624398900000|2021-06-22 21:55:00|6610.1|6606.1|6610|6606|6610.1|6606.1|6609.9|6605.9|0
1624399200000|2021-06-22 22:00:00|6610.1|6606.1|6608.3|6604.3|6610.1|6606.1|6608.3|6604.3|0
1624399500000|2021-06-22 22:05:00|6608.5|6604.5|6608.3|6604.3|6608.5|6604.5|6607.2|6603.2|0
1624399800000|2021-06-22 22:10:00|6608.2|6604.2|6607.8|6603.8|6608.2|6604.2|6607.8|6603.8|0
1624400100000|2021-06-22 22:15:00|6607.9|6603.9|6608.3|6604.3|6609.3|6605.3|6607.9|6603.9|0
1624400400000|2021-06-22 22:20:00|6608.4|6604.4|6608.6|6604.6|6609.3|6605.3|6608.4|6604.4|0
1624400700000|2021-06-22 22:25:00|6608.3|6604.3|6607.8|6603.8|6608.6|6604.6|6607.8|6603.8|0
1624401000000|2021-06-22 22:30:00|6607.9|6603.9|6607.5|6603.5|6608.3|6604.3|6607.5|6603.5|0
1624401300000|2021-06-22 22:35:00|6607.7|6603.7|6606.5|6602.5|6607.8|6603.8|6606.5|6602.5|0
1624401600000|2021-06-22 22:40:00|6606.6|6602.6|6606.5|6602.5|6607.2|6603.2|6606.5|6602.5|0
1624401900000|2021-06-22 22:45:00|6606.6|6602.6|6607.8|6603.8|6608.3|6604.3|6606.6|6602.6|0
1624402200000|2021-06-22 22:50:00|6607.9|6603.9|6608.3|6604.3|6609.3|6605.3|6607.9|6603.9|0
1624402500000|2021-06-22 22:55:00|6608|6604|6607.8|6603.8|6608|6604|6607.2|6603.2|0
1624402800000|2021-06-22 23:00:00|6607.5|6603.5|6609.6|6605.6|6609.9|6605.9|6607.5|6603.5|0
1624403100000|2021-06-22 23:05:00|6609.4|6605.4|6608.8|6604.8|6609.4|6605.4|6608.6|6604.6|0
1624403400000|2021-06-22 23:10:00|6608.9|6604.9|6609.6|6605.6|6609.6|6605.6|6608.6|6604.6|0
1624403700000|2021-06-22 23:15:00|6609.1|6606.1|6608.8|6605.8|6609.1|6606.1|6608.8|6605.8|0
1624404000000|2021-06-22 23:20:00|6608.7|6605.7|6608.1|6605.1|6608.8|6605.8|6608.1|6605.1|0
1624404300000|2021-06-22 23:25:00|6607.8|6604.8|6608.1|6605.1|6608.4|6605.4|6607.8|6604.8|0
1624404600000|2021-06-22 23:30:00|6608.2|6605.2|6608.8|6605.8|6608.8|6605.8|6607.8|6604.8|0
1624404900000|2021-06-22 23:35:00|6608.9|6605.9|6610.3|6607.3|6610.3|6607.3|6608.9|6605.9|0
1624405200000|2021-06-22 23:40:00|6610.4|6607.4|6608.9|6605.9|6610.6|6607.6|6608.9|6605.9|0
1624405500000|2021-06-22 23:45:00|6608.8|6605.8|6610.3|6607.3|6610.6|6607.6|6608.5|6605.5|0
1624405800000|2021-06-22 23:50:00|6610.5|6607.5|6610.3|6607.3|6610.5|6607.5|6608.9|6605.9|0
1624406100000|2021-06-22 23:55:00|6610.2|6607.2|6608.9|6605.9|6610.2|6607.2|6608.5|6605.5|0
1624406400000|2021-06-23 00:00:00|6609.1|6606.1|6608|6605|6609.2|6606.2|6606.8|6603.8|0
1624406700000|2021-06-23 00:05:00|6607.9|6604.9|6610.1|6607.1|6610.7|6607.7|6607.5|6604.5|0
1624407000000|2021-06-23 00:10:00|6610.4|6607.4|6612.8|6609.8|6612.8|6609.8|6610.4|6607.4|0
1624407300000|2021-06-23 00:15:00|6612.9|6609.9|6611.3|6608.3|6617.5|6614.5|6611|6608|0
1624407600000|2021-06-23 00:20:00|6611.5|6608.5|6613.2|6610.2|6613.2|6610.2|6610.2|6607.2|0
1624407900000|2021-06-23 00:25:00|6612.9|6609.9|6613.1|6610.1|6613.2|6610.2|6611.7|6608.7|0
1624408200000|2021-06-23 00:30:00|6613.2|6610.2|6607.6|6604.6|6613.2|6610.2|6603.9|6600.9|0
1624408500000|2021-06-23 00:35:00|6607.8|6604.8|6608.1|6605.1|6608.4|6605.4|6605|6602|0
1624408800000|2021-06-23 00:40:00|6608.2|6605.2|6608.8|6605.8|6609.5|6606.5|6607.3|6604.3|0
1624409100000|2021-06-23 00:45:00|6608.9|6605.9|6610.4|6607.4|6610.4|6607.4|6608.9|6605.9|0
1624409400000|2021-06-23 00:50:00|6610.7|6607.7|6610.4|6607.4|6611.2|6608.2|6610|6607|0
1624409700000|2021-06-23 00:55:00|6610.7|6607.7|6609.3|6606.3|6610.7|6607.7|6606.6|6603.6|0
1624410000000|2021-06-23 01:00:00|6609.4|6606.4|6612.3|6609.3|6612.7|6609.7|6609.4|6606.4|0
1624410300000|2021-06-23 01:05:00|6612.2|6609.2|6613|6610|6613.5|6610.5|6611.9|6608.9|0
1624410600000|2021-06-23 01:10:00|6613.1|6610.1|6613.8|6610.8|6614.3|6611.3|6613.1|6610.1|0
1624410900000|2021-06-23 01:15:00|6614.2|6611.2|6613.8|6610.8|6614.3|6611.3|6613.5|6610.5|0
1624411200000|2021-06-23 01:20:00|6614|6611|6615.3|6612.3|6616.5|6613.5|6613.5|6610.5|0
1624411500000|2021-06-23 01:25:00|6615|6612|6614.2|6611.2|6615.3|6612.3|6613.5|6610.5|0
1624411800000|2021-06-23 01:30:00|6614.1|6611.1|6613.5|6610.5|6615|6612|6612.7|6609.7|0
1624412100000|2021-06-23 01:35:00|6613.2|6610.2|6609.8|6606.8|6613.2|6610.2|6609|6606|0
1624412400000|2021-06-23 01:40:00|6610.1|6607.1|6610.2|6607.2|6610.6|6607.6|6607.6|6604.6|0
1624412700000|2021-06-23 01:45:00|6610.6|6607.6|6610.6|6607.6|6612.1|6609.1|6609.8|6606.8|0
1624413000000|2021-06-23 01:50:00|6610.5|6607.5|6611.6|6608.6|6612.1|6609.1|6609|6606|0
1624413300000|2021-06-23 01:55:00|6611.7|6608.7|6611.7|6608.7|6612.9|6609.9|6611.3|6608.3|0
1624413600000|2021-06-23 02:00:00|6611.8|6608.8|6613.6|6610.6|6613.6|6610.6|6611.3|6608.3|0
1624413900000|2021-06-23 02:05:00|6613.5|6610.5|6614.4|6611.4|6615.1|6612.1|6613.5|6610.5|0
1624414200000|2021-06-23 02:10:00|6615.1|6612.1|6612.9|6609.9|6615.2|6612.2|6612.9|6609.9|0
1624414500000|2021-06-23 02:15:00|6613|6610|6614.4|6611.4|6615.2|6612.2|6613|6610|0
1624414800000|2021-06-23 02:20:00|6613.7|6610.7|6612.1|6609.1|6614.4|6611.4|6611.4|6608.4|0
1624415100000|2021-06-23 02:25:00|6612.2|6609.2|6612.9|6609.9|6614.4|6611.4|6612.1|6609.1|0
1624415400000|2021-06-23 02:30:00|6613.3|6610.3|6615.4|6612.4|6615.9|6612.9|6613.3|6610.3|0
1624415700000|2021-06-23 02:35:00|6615.6|6612.6|6615.2|6612.2|6615.9|6612.9|6615.2|6612.2|0
1624416000000|2021-06-23 02:40:00|6615.3|6612.3|6616.7|6613.7|6616.7|6613.7|6613.6|6610.6|0
1624416300000|2021-06-23 02:45:00|6616.4|6613.4|6615.3|6612.3|6616.7|6613.7|6615.2|6612.2|0
1624416600000|2021-06-23 02:50:00|6615.2|6612.2|6615.3|6612.3|6616.1|6613.1|6614.5|6611.5|0
1624416900000|2021-06-23 02:55:00|6615.2|6612.2|6616|6613|6616|6613|6615.2|6612.2|0
1624417200000|2021-06-23 03:00:00|6615.9|6612.9|6619.1|6616.1|6619.1|6616.1|6615.9|6612.9|0
1624417500000|2021-06-23 03:05:00|6619.3|6616.3|6618.3|6615.3|6619.5|6616.5|6618.3|6615.3|0
1624417800000|2021-06-23 03:10:00|6618.4|6615.4|6619.1|6616.1|6619.1|6616.1|6618.3|6615.3|0
1624418100000|2021-06-23 03:15:00|6619.2|6616.2|6618.4|6615.4|6619.5|6616.5|6618.4|6615.4|0
1624418400000|2021-06-23 03:20:00|6618.7|6615.7|6619.9|6616.9|6619.9|6616.9|6618.7|6615.7|0
1624418700000|2021-06-23 03:25:00|6619.8|6616.8|6619.8|6616.8|6619.9|6616.9|6619.1|6616.1|0
1624419000000|2021-06-23 03:30:00|6619.5|6616.5|6619|6616|6619.8|6616.8|6618.3|6615.3|0
1624419300000|2021-06-23 03:35:00|6619.1|6616.1|6619.8|6616.8|6619.8|6616.8|6619.1|6616.1|0
1624419600000|2021-06-23 03:40:00|6620|6617|6618.5|6615.5|6620|6617|6617.8|6614.8|0
1624419900000|2021-06-23 03:45:00|6618.3|6615.3|6618.6|6615.6|6618.6|6615.6|6617.8|6614.8|0
1624420200000|2021-06-23 03:50:00|6618.5|6615.5|6616.5|6613.5|6618.5|6615.5|6615.7|6612.7|0
1624420500000|2021-06-23 03:55:00|6616.6|6613.6|6616.8|6613.8|6616.9|6613.9|6616.1|6613.1|0
1624420800000|2021-06-23 04:00:00|6616.6|6613.6|6616|6613|6616.9|6613.9|6616|6613|0
1624421100000|2021-06-23 04:05:00|6615.7|6612.7|6616.1|6613.1|6616.8|6613.8|6614.5|6611.5|0
1624421400000|2021-06-23 04:10:00|6616|6613|6615.3|6612.3|6616.1|6613.1|6615.3|6612.3|0
1624421700000|2021-06-23 04:15:00|6615.4|6612.4|6616.1|6613.1|6616.1|6613.1|6615.4|6612.4|0
1624422000000|2021-06-23 04:20:00|6615.9|6612.9|6616.9|6613.9|6616.9|6613.9|6615.4|6612.4|0
1624422300000|2021-06-23 04:25:00|6616.8|6613.8|6616.8|6613.8|6616.9|6613.9|6616.1|6613.1|0
1624422600000|2021-06-23 04:30:00|6616.1|6613.1|6616.8|6613.8|6617.6|6614.6|6616.1|6613.1|0
1624422900000|2021-06-23 04:35:00|6617.1|6614.1|6617.5|6614.5|6617.5|6614.5|6617.1|6614.1|0
1624423200000|2021-06-23 04:40:00|6617.1|6614.1|6617.4|6614.4|6617.5|6614.5|6616.7|6613.7|0
1624423800000|2021-06-23 04:50:00|6617|6614|6617.5|6614.5|6618.9|6615.9|6617|6614|0
1624424100000|2021-06-23 04:55:00|6617.4|6614.4|6615.8|6612.8|6617.4|6614.4|6615.8|6612.8|0
1624424400000|2021-06-23 05:00:00|6615.9|6612.9|6615.8|6612.8|6617.4|6614.4|6615.8|6612.8|0
1624424700000|2021-06-23 05:05:00|6615.9|6612.9|6616.5|6613.5|6617.3|6614.3|6615.8|6612.8|0
1624425000000|2021-06-23 05:10:00|6616.2|6613.2|6613.5|6610.5|6616.2|6613.2|6613.5|6610.5|0
1624425300000|2021-06-23 05:15:00|6613.6|6610.6|6612.6|6609.6|6613.6|6610.6|6612.6|6609.6|0
1624425600000|2021-06-23 05:20:00|6612.7|6609.7|6614.2|6611.2|6615|6612|6612.6|6609.6|0
1624425900000|2021-06-23 05:25:00|6614.3|6611.3|6613.6|6610.6|6614.3|6611.3|6613.1|6610.1|0
1624426200000|2021-06-23 05:30:00|6612.9|6609.9|6615|6612|6615|6612|6612.9|6609.9|0
1624426500000|2021-06-23 05:35:00|6614.9|6611.9|6614.4|6611.4|6615.6|6612.6|6614.1|6611.1|0
1624426800000|2021-06-23 05:40:00|6614.6|6611.6|6615.9|6612.9|6616.4|6613.4|6614.1|6611.1|0
1624427100000|2021-06-23 05:45:00|6615.8|6612.8|6616.8|6613.8|6616.8|6613.8|6614.1|6611.1|0
1624427400000|2021-06-23 05:50:00|6616.5|6613.5|6616.4|6613.4|6617.2|6614.2|6615.7|6612.7|0
1624427700000|2021-06-23 05:55:00|6616.5|6613.5|6618.8|6615.8|6619|6616|6616.4|6613.4|0
1624428000000|2021-06-23 06:00:00|6618.9|6615.9|6611|6609|6624.5|6622.5|6609.5|6607.5|655
1624428300000|2021-06-23 06:05:00|6610.7|6608.7|6608.2|6606.2|6612|6610|6608.2|6606.2|98
1624428600000|2021-06-23 06:10:00|6608|6606|6609.7|6607.7|6611.7|6609.7|6607.7|6605.7|83
1624428900000|2021-06-23 06:15:00|6610|6608|6611.7|6609.7|6612|6610|6609.5|6607.5|72
1624429200000|2021-06-23 06:20:00|6611.5|6609.5|6615.5|6613.5|6615.5|6613.5|6611.5|6609.5|73
1624429500000|2021-06-23 06:25:00|6615.7|6613.7|6617.7|6615.7|6617.7|6615.7|6614.5|6612.5|55
1624429800000|2021-06-23 06:30:00|6617.5|6615.5|6615|6613|6618|6616|6615|6613|77
1624430100000|2021-06-23 06:35:00|6614.7|6612.7|6619.5|6617.5|6621.2|6619.2|6614.7|6612.7|154
1624430400000|2021-06-23 06:40:00|6619.2|6617.2|6620|6618|6621|6619|6617.7|6615.7|93
1624430700000|2021-06-23 06:45:00|6620.2|6618.2|6617.5|6615.5|6620.2|6618.2|6616|6614|116
1624431000000|2021-06-23 06:50:00|6617.2|6615.2|6618.2|6616.2|6620|6618|6617|6615|163
1624431300000|2021-06-23 06:55:00|6618.5|6616.5|6616.2|6614.2|6620.5|6618.5|6615|6613|294
1624431600000|2021-06-23 07:00:00|6615.7|6614.7|6616|6615|6620.2|6619.2|6613.5|6612.5|1549
1624431900000|2021-06-23 07:05:00|6616.2|6615.2|6612.5|6611.5|6619.2|6618.2|6611.2|6610.2|509
1624432200000|2021-06-23 07:10:00|6612.2|6611.2|6607|6606|6613|6612|6607|6606|723
1624432500000|2021-06-23 07:15:00|6603.2|6602.2|6610|6609|6613.5|6612.5|6601.7|6600.7|1036
1624432800000|2021-06-23 07:20:00|6609.7|6608.7|6610|6609|6614|6613|6608|6607|466
1624433100000|2021-06-23 07:25:00|6609.7|6608.7|6602.7|6601.7|6610.5|6609.5|6600|6599|590
1624433400000|2021-06-23 07:30:00|6603.7|6602.7|6594.5|6593.5|6608.2|6607.2|6594.5|6593.5|933
1624433700000|2021-06-23 07:35:00|6595|6594|6591.7|6590.7|6597.2|6596.2|6589.2|6588.2|631
1624434000000|2021-06-23 07:40:00|6592.8|6591.8|6593.8|6592.8|6594.8|6593.8|6588.3|6587.3|563
1624434300000|2021-06-23 07:45:00|6593.5|6592.5|6595.8|6594.8|6597.3|6596.3|6590.8|6589.8|385
1624434600000|2021-06-23 07:50:00|6596|6595|6591.5|6590.5|6597.3|6596.3|6590.8|6589.8|233
1624434900000|2021-06-23 07:55:00|6591.3|6590.3|6590.8|6589.8|6592|6591|6586.3|6585.3|358
1624435200000|2021-06-23 08:00:00|6591|6590|6587.3|6586.3|6594.3|6593.3|6587.3|6586.3|410
1624435500000|2021-06-23 08:05:00|6587.5|6586.5|6586.3|6585.3|6591.8|6590.8|6585.3|6584.3|335
1624435800000|2021-06-23 08:10:00|6586.5|6585.5|6588.3|6587.3|6589|6588|6583.3|6582.3|321
1624436100000|2021-06-23 08:15:00|6588|6587|6592.3|6591.3|6593.3|6592.3|6586.3|6585.3|235
1624436400000|2021-06-23 08:20:00|6592.5|6591.5|6595|6594|6596|6595|6592|6591|264
1624436700000|2021-06-23 08:25:00|6594.8|6593.8|6590.8|6589.8|6594.8|6593.8|6588.3|6587.3|267
1624437000000|2021-06-23 08:30:00|6591|6590|6588.8|6587.8|6591.5|6590.5|6586.8|6585.8|198
1624437300000|2021-06-23 08:35:00|6589|6588|6594|6593|6594.3|6593.3|6588.5|6587.5|127
1624437600000|2021-06-23 08:40:00|6593.8|6592.8|6589.8|6588.8|6595.3|6594.3|6587.8|6586.8|216
1624437900000|2021-06-23 08:45:00|6589.3|6588.3|6589|6588|6591.8|6590.8|6588|6587|224
1624438200000|2021-06-23 08:50:00|6589.3|6588.3|6588.3|6587.3|6591.8|6590.8|6588.3|6587.3|127
1624438500000|2021-06-23 08:55:00|6588.5|6587.5|6588.3|6587.3|6588.8|6587.8|6585.3|6584.3|204
1624438800000|2021-06-23 09:00:00|6588.8|6587.8|6583.8|6582.8|6590.5|6589.5|6582.3|6581.3|396
1624439100000|2021-06-23 09:05:00|6583.5|6582.5|6579.3|6578.3|6583.5|6582.5|6577.8|6576.8|435
1624439400000|2021-06-23 09:10:00|6579|6578|6577.8|6576.8|6579.3|6578.3|6574.8|6573.8|528
1624439700000|2021-06-23 09:15:00|6577.3|6576.3|6574.8|6573.8|6578.3|6577.3|6574.3|6573.3|295
1624440000000|2021-06-23 09:20:00|6574.5|6573.5|6573.8|6572.8|6574.5|6573.5|6570.8|6569.8|455
1624440300000|2021-06-23 09:25:00|6573.5|6572.5|6578|6577|6578|6577|6570.3|6569.3|414
1624440600000|2021-06-23 09:30:00|6578.3|6577.3|6581.3|6580.3|6581.3|6580.3|6575.8|6574.8|313
1624440900000|2021-06-23 09:35:00|6581|6580|6582.8|6581.8|6584.5|6583.5|6580|6579|227
1624441200000|2021-06-23 09:40:00|6583|6582|6586.3|6585.3|6586.3|6585.3|6581|6580|184
1624441500000|2021-06-23 09:45:00|6586|6585|6586.3|6585.3|6587.3|6586.3|6584.8|6583.8|160
1624441800000|2021-06-23 09:50:00|6586.5|6585.5|6580.5|6579.5|6587|6586|6580.3|6579.3|211
1624442100000|2021-06-23 09:55:00|6580.8|6579.8|6579.5|6578.5|6583.5|6582.5|6579.3|6578.3|172
1624442400000|2021-06-23 10:00:00|6579.8|6578.8|6575.8|6574.8|6580.5|6579.5|6575.3|6574.3|330
1624442700000|2021-06-23 10:05:00|6576|6575|6580.3|6579.3|6580.5|6579.5|6574|6573|262
1624443000000|2021-06-23 10:10:00|6580|6579|6586|6585|6586.8|6585.8|6579.3|6578.3|132
1624443300000|2021-06-23 10:15:00|6586.3|6585.3|6587|6586|6587.5|6586.5|6583.3|6582.3|380
1624443600000|2021-06-23 10:20:00|6587.3|6586.3|6591.3|6590.3|6591.5|6590.5|6585.3|6584.3|301
1624443900000|2021-06-23 10:25:00|6591|6590|6593.5|6592.5|6593.5|6592.5|6589.5|6588.5|208
1624444200000|2021-06-23 10:30:00|6593.3|6592.3|6588.3|6587.3|6593.3|6592.3|6588.3|6587.3|149
1624444500000|2021-06-23 10:35:00|6588.5|6587.5|6586.3|6585.3|6588.5|6587.5|6584.8|6583.8|220
1624444800000|2021-06-23 10:40:00|6586.5|6585.5|6585.8|6584.8|6587.5|6586.5|6584.3|6583.3|152
1624445100000|2021-06-23 10:45:00|6585.5|6584.5|6585|6584|6587.3|6586.3|6584.5|6583.5|152
1624445400000|2021-06-23 10:50:00|6585.3|6584.3|6580.3|6579.3|6585.8|6584.8|6580.3|6579.3|247
1624445700000|2021-06-23 10:55:00|6580|6579|6578.5|6577.5|6581.3|6580.3|6576.8|6575.8|253
1624446000000|2021-06-23 11:00:00|6578.8|6577.8|6573.8|6572.8|6578.8|6577.8|6573.8|6572.8|193
1624446300000|2021-06-23 11:05:00|6573.5|6572.5|6576.5|6575.5|6576.8|6575.8|6572.8|6571.8|205
1624446600000|2021-06-23 11:10:00|6576.8|6575.8|6573.5|6572.5|6576.8|6575.8|6572.8|6571.8|162
1624446900000|2021-06-23 11:15:00|6573.8|6572.8|6572.3|6571.3|6575.8|6574.8|6572|6571|282
1624447200000|2021-06-23 11:20:00|6572.5|6571.5|6564.3|6563.3|6572.8|6571.8|6563.8|6562.8|613
1624447500000|2021-06-23 11:25:00|6564|6563|6564|6563|6564.3|6563.3|6558.3|6557.3|458
1624447800000|2021-06-23 11:30:00|6564.3|6563.3|6568|6567|6569.3|6568.3|6562|6561|347
1624448100000|2021-06-23 11:35:00|6568.3|6567.3|6563.8|6562.8|6568.8|6567.8|6560.3|6559.3|322
1624448400000|2021-06-23 11:40:00|6563.6|6562.6|6568.6|6567.6|6568.6|6567.6|6563.1|6562.1|141
1624448700000|2021-06-23 11:45:00|6568.3|6567.3|6569.1|6568.1|6569.3|6568.3|6565.1|6564.1|245
1624449000000|2021-06-23 11:50:00|6568.8|6567.8|6570.6|6569.6|6571.1|6570.1|6567.8|6566.8|189
1624449300000|2021-06-23 11:55:00|6570.8|6569.8|6574.1|6573.1|6575.1|6574.1|6570.3|6569.3|253
1624449600000|2021-06-23 12:00:00|6574.3|6573.3|6575.6|6574.6|6576.8|6575.8|6573.6|6572.6|281
1624449900000|2021-06-23 12:05:00|6575.8|6574.8|6580.6|6579.6|6580.8|6579.8|6575.6|6574.6|269
1624450200000|2021-06-23 12:10:00|6580.8|6579.8|6585.3|6584.3|6585.6|6584.6|6580.6|6579.6|333
1624450500000|2021-06-23 12:15:00|6585.1|6584.1|6583.6|6582.6|6585.6|6584.6|6582.6|6581.6|337
1624450800000|2021-06-23 12:20:00|6583.3|6582.3|6590.6|6589.6|6591.8|6590.8|6582.6|6581.6|388
1624451100000|2021-06-23 12:25:00|6590.3|6589.3|6587.6|6586.6|6590.3|6589.3|6587.1|6586.1|207
1624451400000|2021-06-23 12:30:00|6588.1|6587.1|6590.3|6589.3|6591.6|6590.6|6588.1|6587.1|297
1624451700000|2021-06-23 12:35:00|6590.6|6589.6|6591.1|6590.1|6592.6|6591.6|6589.1|6588.1|349
1624452000000|2021-06-23 12:40:00|6591.3|6590.3|6590.1|6589.1|6592.1|6591.1|6589.3|6588.3|117
1624452300000|2021-06-23 12:45:00|6589.8|6588.8|6592.1|6591.1|6592.1|6591.1|6589.8|6588.8|180
1624452600000|2021-06-23 12:50:00|6591.8|6590.8|6593.8|6592.8|6594.1|6593.1|6591.1|6590.1|166
1624452900000|2021-06-23 12:55:00|6593.6|6592.6|6594.6|6593.6|6595.6|6594.6|6592.6|6591.6|392
1624453200000|2021-06-23 13:00:00|6594.3|6593.3|6594.8|6593.8|6595.3|6594.3|6592.8|6591.8|488
1624453500000|2021-06-23 13:05:00|6595.1|6594.1|6595.1|6594.1|6596.8|6595.8|6592.3|6591.3|746
1624453800000|2021-06-23 13:10:00|6595.3|6594.3|6595.1|6594.1|6595.6|6594.6|6593.1|6592.1|164
1624454100000|2021-06-23 13:15:00|6594.8|6593.8|6594.1|6593.1|6595.8|6594.8|6593.3|6592.3|128
1624454400000|2021-06-23 13:20:00|6593.8|6592.8|6591.8|6590.8|6594.8|6593.8|6591.6|6590.6|166
1624454700000|2021-06-23 13:25:00|6591.6|6590.6|6586.1|6585.1|6593.6|6592.6|6586.1|6585.1|296
1624455000000|2021-06-23 13:30:00|6587.1|6586.1|6584.3|6583.3|6590.6|6589.6|6583.1|6582.1|767
1624455300000|2021-06-23 13:35:00|6583.8|6582.8|6582.1|6581.1|6587.1|6586.1|6581.1|6580.1|350
1624455600000|2021-06-23 13:40:00|6581.6|6580.6|6587.1|6586.1|6587.3|6586.3|6580.3|6579.3|528
1624455900000|2021-06-23 13:45:00|6586.8|6585.8|6585.8|6584.8|6588.3|6587.3|6583.8|6582.8|435
1624456200000|2021-06-23 13:50:00|6586.1|6585.1|6584.1|6583.1|6587.1|6586.1|6582.1|6581.1|429
1624456500000|2021-06-23 13:55:00|6584.6|6583.6|6582.3|6581.3|6584.6|6583.6|6581.6|6580.6|527
1624456800000|2021-06-23 14:00:00|6582.1|6581.1|6585.1|6584.1|6585.1|6584.1|6580.1|6579.1|482
1624457100000|2021-06-23 14:05:00|6584.6|6583.6|6583.1|6582.1|6584.8|6583.8|6580.3|6579.3|276
1624457400000|2021-06-23 14:10:00|6582.9|6581.9|6585.9|6584.9|6586.4|6585.4|6581.1|6580.1|278
1624457700000|2021-06-23 14:15:00|6585.4|6584.4|6589.1|6588.1|6589.4|6588.4|6585.1|6584.1|666
1624458000000|2021-06-23 14:20:00|6588.9|6587.9|6585.9|6584.9|6588.9|6587.9|6584.6|6583.6|495
1624458300000|2021-06-23 14:25:00|6586.1|6585.1|6583.4|6582.4|6586.1|6585.1|6582.9|6581.9|380
1624458600000|2021-06-23 14:30:00|6583.9|6582.9|6583.4|6582.4|6585.1|6584.1|6581.4|6580.4|191
1624458900000|2021-06-23 14:35:00|6583.6|6582.6|6578.4|6577.4|6583.6|6582.6|6577.6|6576.6|208
1624459200000|2021-06-23 14:40:00|6578.1|6577.1|6580.6|6579.6|6580.6|6579.6|6576.4|6575.4|402
1624459500000|2021-06-23 14:45:00|6580.9|6579.9|6577.4|6576.4|6580.9|6579.9|6575.9|6574.9|302
1624459800000|2021-06-23 14:50:00|6577.1|6576.1|6574.1|6573.1|6577.4|6576.4|6572.9|6571.9|630
1624460100000|2021-06-23 14:55:00|6574.4|6573.4|6570.4|6569.4|6574.4|6573.4|6569.9|6568.9|634
1624460400000|2021-06-23 15:00:00|6570.1|6569.1|6565.4|6564.4|6570.9|6569.9|6564.1|6563.1|622
1624460700000|2021-06-23 15:05:00|6565.1|6564.1|6563.6|6562.6|6566.6|6565.6|6563.4|6562.4|536
1624461000000|2021-06-23 15:10:00|6563.4|6562.4|6558.9|6557.9|6563.9|6562.9|6557.6|6556.6|865
1624461300000|2021-06-23 15:15:00|6558.6|6557.6|6556.9|6555.9|6560.4|6559.4|6556.9|6555.9|609
1624461600000|2021-06-23 15:20:00|6557.1|6556.1|6559.9|6558.9|6561.4|6560.4|6555.1|6554.1|1038
1624461900000|2021-06-23 15:25:00|6560.9|6559.9|6559.4|6558.4|6561.9|6560.9|6557.6|6556.6|1428
1624462200000|2021-06-23 15:30:00|6552.7|6550.7|6544.7|6542.7|6553.2|6551.2|6539.7|6537.7|4444
1624462500000|2021-06-23 15:35:00|6544.9|6542.9|6544.2|6542.2|6545.2|6543.2|6538.7|6536.7|1412
1624462800000|2021-06-23 15:40:00|6543.9|6541.9|6544.2|6542.2|6546.2|6544.2|6543.7|6541.7|501
1624463100000|2021-06-23 15:45:00|6544.4|6542.4|6546.7|6544.7|6546.9|6544.9|6543.2|6541.2|273
1624463400000|2021-06-23 15:50:00|6546.4|6544.4|6550.2|6548.2|6550.7|6548.7|6546.2|6544.2|271
1624463700000|2021-06-23 15:55:00|6550.4|6548.4|6549.9|6547.9|6551.2|6549.2|6549.2|6547.2|162
1624464000000|2021-06-23 16:00:00|6549.7|6547.7|6549.2|6547.2|6550.7|6548.7|6546.7|6544.7|153
1624464300000|2021-06-23 16:05:00|6548.9|6546.9|6550.7|6548.7|6552.2|6550.2|6548.7|6546.7|145
1624464600000|2021-06-23 16:10:00|6550.4|6548.4|6550.9|6548.9|6551.7|6549.7|6549.2|6547.2|121
1624464900000|2021-06-23 16:15:00|6551.2|6549.2|6548.9|6546.9|6551.2|6549.2|6547.7|6545.7|120
1624465200000|2021-06-23 16:20:00|6549.2|6547.2|6546.2|6544.2|6549.7|6547.7|6545.7|6543.7|154
1624465500000|2021-06-23 16:25:00|6546.4|6544.4|6551.2|6549.2|6551.2|6549.2|6546.2|6544.2|93
1624465800000|2021-06-23 16:30:00|6551.4|6549.4|6550.2|6548.2|6551.7|6549.7|6548.2|6546.2|81
1624466100000|2021-06-23 16:35:00|6549.9|6547.9|6543.7|6541.7|6550.2|6548.2|6543.7|6541.7|203
1624466400000|2021-06-23 16:40:00|6543.4|6541.4|6548.2|6546.2|6548.2|6546.2|6542.7|6540.7|117
1624466700000|2021-06-23 16:45:00|6547.7|6545.7|6547.2|6545.2|6547.7|6545.7|6545.2|6543.2|45
1624467000000|2021-06-23 16:50:00|6547.4|6545.4|6547.4|6545.4|6548.9|6546.9|6547.2|6545.2|88
1624467300000|2021-06-23 16:55:00|6547.2|6545.2|6546.7|6544.7|6547.7|6545.7|6545.2|6543.2|52
1624467600000|2021-06-23 17:00:00|6546.9|6544.9|6548.2|6546.2|6548.2|6546.2|6546.2|6544.2|36
1624467900000|2021-06-23 17:05:00|6548.4|6546.4|6548.9|6546.9|6549.7|6547.7|6547.7|6545.7|55
1624468200000|2021-06-23 17:10:00|6548.7|6546.7|6551.7|6549.7|6551.7|6549.7|6548.7|6546.7|27
1624468500000|2021-06-23 17:15:00|6551.4|6549.4|6551.7|6549.7|6551.7|6549.7|6550.4|6548.4|49
1624468800000|2021-06-23 17:20:00|6551.9|6549.9|6554.7|6552.7|6554.7|6552.7|6551.4|6549.4|96
1624469100000|2021-06-23 17:25:00|6554.9|6552.9|6554.7|6552.7|6555.2|6553.2|6553.7|6551.7|72
1624469400000|2021-06-23 17:30:00|6555.2|6553.2|6555.2|6553.2|6555.7|6553.7|6554.7|6552.7|33
1624469700000|2021-06-23 17:35:00|6555.4|6553.4|6554.7|6552.7|6556.2|6554.2|6554.7|6552.7|21
1624470000000|2021-06-23 17:40:00|6554.9|6552.9|6554.7|6552.7|6555.2|6553.2|6554.4|6552.4|18
1624470300000|2021-06-23 17:45:00|6555.2|6553.2|6554.7|6552.7|6555.4|6553.4|6554.2|6552.2|55
1624470600000|2021-06-23 17:50:00|6554.4|6552.4|6555.2|6553.2|6555.2|6553.2|6554.2|6552.2|3
1624470900000|2021-06-23 17:55:00|6554.7|6552.7|6557.7|6555.7|6557.9|6555.9|6554.7|6552.7|53
1624471200000|2021-06-23 18:00:00|6557.2|6555.2|6556.2|6554.2|6557.7|6555.7|6555.7|6553.7|83
1624471500000|2021-06-23 18:05:00|6555.9|6553.9|6556.9|6554.9|6557.2|6555.2|6555.7|6553.7|25
1624471800000|2021-06-23 18:10:00|6557.2|6555.2|6558.7|6556.7|6558.7|6556.7|6556.7|6554.7|25
1624472100000|2021-06-23 18:15:00|6558.4|6556.4|6557.7|6555.7|6558.7|6556.7|6556.9|6554.9|17
1624472400000|2021-06-23 18:20:00|6557.2|6555.2|6556.7|6554.7|6557.2|6555.2|6556.2|6554.2|15
1624472700000|2021-06-23 18:25:00|6556.9|6554.9|6555.9|6553.9|6557.7|6555.7|6555.7|6553.7|33
1624473000000|2021-06-23 18:30:00|6555.7|6553.7|6557.4|6555.4|6557.4|6555.4|6555.2|6553.2|26
1624473300000|2021-06-23 18:35:00|6557.7|6555.7|6557.7|6555.7|6558.2|6556.2|6557.2|6555.2|14
1624473600000|2021-06-23 18:40:00|6557.9|6555.9|6556.7|6554.7|6558.2|6556.2|6555.9|6553.9|16
1624473900000|2021-06-23 18:45:00|6556.9|6554.9|6557.2|6555.2|6557.2|6555.2|6556.9|6554.9|2
1624474200000|2021-06-23 18:50:00|6556.7|6554.7|6557.7|6555.7|6557.7|6555.7|6556.7|6554.7|37
1624474500000|2021-06-23 18:55:00|6557.4|6555.4|6558.7|6556.7|6559.2|6557.2|6557.2|6555.2|15
1624474800000|2021-06-23 19:00:00|6558.9|6556.9|6558.7|6556.7|6559.7|6557.7|6558.4|6556.4|55
1624475100000|2021-06-23 19:05:00|6558.9|6556.9|6558.9|6556.9|6559.4|6557.4|6558.2|6556.2|38
1624475400000|2021-06-23 19:10:00|6559.2|6557.2|6559.2|6557.2|6559.4|6557.4|6558.2|6556.2|18
1624475700000|2021-06-23 19:15:00|6558.9|6556.9|6557.2|6555.2|6559.2|6557.2|6556.7|6554.7|17
1624476000000|2021-06-23 19:20:00|6556.9|6554.9|6557.2|6555.2|6557.7|6555.7|6556.2|6554.2|45
1624476300000|2021-06-23 19:25:00|6557.4|6555.4|6559.2|6557.2|6560.2|6558.2|6556.7|6554.7|35
1624476600000|2021-06-23 19:30:00|6558.7|6556.7|6555.4|6553.4|6559.2|6557.2|6555.4|6553.4|94
1624476900000|2021-06-23 19:35:00|6555.7|6553.7|6553.2|6551.2|6556.2|6554.2|6553.2|6551.2|91
1624477200000|2021-06-23 19:40:00|6552.9|6550.9|6552.2|6550.2|6554.4|6552.4|6552.2|6550.2|40
1624477500000|2021-06-23 19:45:00|6551.7|6549.7|6548.2|6546.2|6551.9|6549.9|6548.2|6546.2|127
1624477800000|2021-06-23 19:50:00|6547.7|6545.7|6548.9|6546.9|6549.9|6547.9|6545.2|6543.2|405
1624478100000|2021-06-23 19:55:00|6549.2|6547.2|6553.7|6551.7|6553.7|6551.7|6548.2|6546.2|366
1624478400000|2021-06-23 20:00:00|6554.7|6550.7|6557.4|6553.4|6558.7|6554.7|6554.6|6550.6|0
1624478700000|2021-06-23 20:05:00|6557.7|6553.7|6557.7|6553.7|6557.7|6553.7|6555.9|6551.9|0
1624479000000|2021-06-23 20:10:00|6557.6|6553.6|6557.4|6553.4|6557.7|6553.7|6557.3|6553.3|0
1624479300000|2021-06-23 20:15:00|6557.3|6553.3|6557.4|6553.4|6557.6|6553.6|6557.3|6553.3|0
1624479600000|2021-06-23 20:20:00|6557.3|6553.3|6557.4|6553.4|6557.4|6553.4|6557.1|6553.1|0
1624479900000|2021-06-23 20:25:00|6557.3|6553.3|6557|6553|6557.3|6553.3|6556.7|6552.7|0
1624480200000|2021-06-23 20:30:00|6556.9|6552.9|6557.3|6553.3|6557.6|6553.6|6555.5|6551.5|0
1624480500000|2021-06-23 20:35:00|6557.2|6553.2|6557.3|6553.3|6557.6|6553.6|6557|6553|0
1624480800000|2021-06-23 20:40:00|6557.4|6553.4|6557.6|6553.6|6557.6|6553.6|6557.3|6553.3|0
1624481100000|2021-06-23 20:45:00|6557.3|6553.3|6556.7|6552.7|6558|6554|6556.7|6552.7|0
1624481400000|2021-06-23 20:50:00|6557|6553|6556.7|6552.7|6557|6553|6555.9|6551.9|0
1624481700000|2021-06-23 20:55:00|6556.6|6552.6|6557.6|6553.6|6557.7|6553.7|6556.4|6552.4|0
1624482000000|2021-06-23 21:00:00|6557.7|6553.7|6557.5|6553.5|6557.7|6553.7|6557.3|6553.3|0
1624482300000|2021-06-23 21:05:00|6557.3|6553.3|6557.1|6553.1|6557.5|6553.5|6557.1|6553.1|0
1624482600000|2021-06-23 21:10:00|6557.2|6553.2|6557.2|6553.2|6557.2|6553.2|6557.2|6553.2|0
1624482900000|2021-06-23 21:15:00|6557.1|6553.1|6557.2|6553.2|6557.6|6553.6|6556.9|6552.9|0
1624483200000|2021-06-23 21:20:00|6557.6|6553.6|6557.7|6553.7|6557.7|6553.7|6557.2|6553.2|0
1624483500000|2021-06-23 21:25:00|6557.6|6553.6|6557.6|6553.6|6557.7|6553.7|6557.5|6553.5|0
1624483800000|2021-06-23 21:30:00|6558.1|6554.1|6557.9|6553.9|6558.1|6554.1|6557.9|6553.9|0
1624484100000|2021-06-23 21:35:00|6557.7|6553.7|6557.7|6553.7|6557.9|6553.9|6557.7|6553.7|0
1624484400000|2021-06-23 21:40:00|6557.6|6553.6|6557.7|6553.7|6557.7|6553.7|6557.6|6553.6|0
1624484700000|2021-06-23 21:45:00|6557.8|6553.8|6557.7|6553.7|6557.8|6553.8|6557.7|6553.7|0
1624485000000|2021-06-23 21:50:00|6557.6|6553.6|6557.6|6553.6|6557.6|6553.6|6557.4|6553.4|0
1624485300000|2021-06-23 21:55:00|6557.7|6553.7|6558.2|6554.2|6558.4|6554.4|6557.6|6553.6|0
1624485600000|2021-06-23 22:00:00|6558.3|6554.3|6559|6555|6559.4|6555.4|6555.5|6551.5|0
1624485900000|2021-06-23 22:05:00|6559.1|6555.1|6559.4|6555.4|6560|6556|6558.9|6554.9|0
1624486200000|2021-06-23 22:10:00|6559.5|6555.5|6559.7|6555.7|6560|6556|6559|6555|0
1624486500000|2021-06-23 22:15:00|6559.6|6555.6|6559.4|6555.4|6559.6|6555.6|6558.8|6554.8|0
1624486800000|2021-06-23 22:20:00|6559.6|6555.6|6560.1|6556.1|6560.1|6556.1|6559.1|6555.1|0
1624487100000|2021-06-23 22:25:00|6560|6556|6559.1|6555.1|6560|6556|6558.8|6554.8|0
1624487400000|2021-06-23 22:30:00|6559.4|6555.4|6559.7|6555.7|6560|6556|6559.4|6555.4|0
1624487700000|2021-06-23 22:35:00|6559.8|6555.8|6559.4|6555.4|6560|6556|6559.4|6555.4|0
1624488000000|2021-06-23 22:40:00|6559.6|6555.6|6560|6556|6560|6556|6559.4|6555.4|0
1624488300000|2021-06-23 22:45:00|6559.9|6555.9|6560.5|6556.5|6560.5|6556.5|6559.4|6555.4|0
1624488600000|2021-06-23 22:50:00|6560.6|6556.6|6560|6556|6560.8|6556.8|6560|6556|0
1624488900000|2021-06-23 22:55:00|6560.1|6556.1|6560.5|6556.5|6560.8|6556.8|6560|6556|0
1624489200000|2021-06-23 23:00:00|6560.4|6556.4|6560.8|6556.8|6561|6557|6560|6556|0
1624489500000|2021-06-23 23:05:00|6560.5|6556.5|6559.7|6555.7|6560.7|6556.7|6559.7|6555.7|0
1624489800000|2021-06-23 23:10:00|6559.8|6555.8|6558.8|6554.8|6560.5|6556.5|6558.8|6554.8|0
1624490100000|2021-06-23 23:15:00|6558.3|6555.3|6560|6557|6560|6557|6558.3|6555.3|0
1624490400000|2021-06-23 23:20:00|6559.9|6556.9|6561|6558|6561|6558|6558.9|6555.9|0
1624490700000|2021-06-23 23:25:00|6560.9|6557.9|6561.2|6558.2|6561.6|6558.6|6560.3|6557.3|0
1624491000000|2021-06-23 23:30:00|6561.3|6558.3|6561.2|6558.2|6562.2|6559.2|6561.2|6558.2|0
1624491300000|2021-06-23 23:35:00|6561.1|6558.1|6560.9|6557.9|6561.1|6558.1|6560.9|6557.9|0
1624491600000|2021-06-23 23:40:00|6561.1|6558.1|6561.6|6558.6|6561.6|6558.6|6561.1|6558.1|0
1624491900000|2021-06-23 23:45:00|6561.5|6558.5|6561.3|6558.3|6561.6|6558.6|6561.3|6558.3|0
1624492200000|2021-06-23 23:50:00|6561.2|6558.2|6560.9|6557.9|6561.3|6558.3|6560.9|6557.9|0
1624492500000|2021-06-23 23:55:00|6560.8|6557.8|6561.6|6558.6|6561.6|6558.6|6560.6|6557.6|0
1624492800000|2021-06-24 00:00:00|6561.5|6558.5|6562.3|6559.3|6562.4|6559.4|6561.3|6558.3|0
1624493100000|2021-06-24 00:05:00|6562|6559|6562.6|6559.6|6562.6|6559.6|6561.9|6558.9|0
1624493400000|2021-06-24 00:10:00|6562.7|6559.7|6563.3|6560.3|6563.3|6560.3|6562.3|6559.3|0
1624493700000|2021-06-24 00:15:00|6561.9|6558.9|6565|6562|6565.4|6562.4|6560.2|6557.2|0
1624494000000|2021-06-24 00:20:00|6565.1|6562.1|6566.9|6563.9|6566.9|6563.9|6565.1|6562.1|0
1624494300000|2021-06-24 00:25:00|6566.6|6563.6|6565.4|6562.4|6566.6|6563.6|6564.6|6561.6|0
1624494600000|2021-06-24 00:30:00|6565.2|6562.2|6563.6|6560.6|6565.9|6562.9|6562.9|6559.9|0
1624494900000|2021-06-24 00:35:00|6563.5|6560.5|6565.9|6562.9|6566.6|6563.6|6563.2|6560.2|0
1624495200000|2021-06-24 00:40:00|6565.8|6562.8|6565.3|6562.3|6566.2|6563.2|6564.4|6561.4|0
1624495500000|2021-06-24 00:45:00|6565.2|6562.2|6565.1|6562.1|6565.9|6562.9|6563.7|6560.7|0
1624495800000|2021-06-24 00:50:00|6565.3|6562.3|6565.6|6562.6|6566|6563|6565.2|6562.2|0
1624496100000|2021-06-24 00:55:00|6565.5|6562.5|6564.8|6561.8|6566|6563|6563.7|6560.7|0
1624496400000|2021-06-24 01:00:00|6564.6|6561.6|6568.2|6565.2|6568.5|6565.5|6564.4|6561.4|0
1624496700000|2021-06-24 01:05:00|6568.5|6565.5|6566.2|6563.2|6568.9|6565.9|6565.9|6562.9|0
1624497000000|2021-06-24 01:10:00|6566.3|6563.3|6566.2|6563.2|6566.7|6563.7|6564.4|6561.4|0
1624497300000|2021-06-24 01:15:00|6566.4|6563.4|6566.3|6563.3|6566.7|6563.7|6565.9|6562.9|0
1624497600000|2021-06-24 01:20:00|6566.4|6563.4|6567.4|6564.4|6568.2|6565.2|6566|6563|0
1624497900000|2021-06-24 01:25:00|6567.6|6564.6|6569.7|6566.7|6569.7|6566.7|6567.5|6564.5|0
1624498200000|2021-06-24 01:30:00|6569.5|6566.5|6569.6|6566.6|6569.7|6566.7|6568.2|6565.2|0
1624498500000|2021-06-24 01:35:00|6569.7|6566.7|6571.7|6568.7|6571.8|6568.8|6569.2|6566.2|0
1624498800000|2021-06-24 01:40:00|6571.4|6568.4|6574.6|6571.6|6574.6|6571.6|6571|6568|0
1624499100000|2021-06-24 01:45:00|6575.2|6572.2|6573.3|6570.3|6576.2|6573.2|6573.3|6570.3|0
1624499400000|2021-06-24 01:50:00|6573|6570|6574|6571|6574.1|6571.1|6571|6568|0
1624499700000|2021-06-24 01:55:00|6574.3|6571.3|6573.2|6570.2|6575.5|6572.5|6573.2|6570.2|0
1624500000000|2021-06-24 02:00:00|6573.4|6570.4|6573.2|6570.2|6574.8|6571.8|6573.2|6570.2|0
1624500300000|2021-06-24 02:05:00|6573.3|6570.3|6575.5|6572.5|6575.5|6572.5|6572.5|6569.5|0
1624500600000|2021-06-24 02:10:00|6575.3|6572.3|6575.9|6572.9|6575.9|6572.9|6574.7|6571.7|0
1624500900000|2021-06-24 02:15:00|6576|6573|6576.2|6573.2|6577|6574|6575.5|6572.5|0
1624501200000|2021-06-24 02:20:00|6576.1|6573.1|6576.4|6573.4|6576.4|6573.4|6574.6|6571.6|0
1624501500000|2021-06-24 02:25:00|6576.3|6573.3|6576.5|6573.5|6576.9|6573.9|6575.3|6572.3|0
1624501800000|2021-06-24 02:30:00|6576.3|6573.3|6574|6571|6576.3|6573.3|6574|6571|0
1624502100000|2021-06-24 02:35:00|6574.3|6571.3|6571.7|6568.7|6575.1|6572.1|6571.7|6568.7|0
1624502400000|2021-06-24 02:40:00|6571.6|6568.6|6569.9|6566.9|6571.6|6568.6|6569.6|6566.6|0
1624502700000|2021-06-24 02:45:00|6569.8|6566.8|6569.6|6566.6|6570.3|6567.3|6569.6|6566.6|0
1624503000000|2021-06-24 02:50:00|6569.5|6566.5|6568.7|6565.7|6570.3|6567.3|6568.7|6565.7|0
1624503300000|2021-06-24 02:55:00|6568.9|6565.9|6571.7|6568.7|6572|6569|6568.9|6565.9|0
1624503600000|2021-06-24 03:00:00|6571.8|6568.8|6572.3|6569.3|6573.1|6570.1|6571.6|6568.6|0
1624503900000|2021-06-24 03:05:00|6571.6|6568.6|6570.8|6567.8|6571.9|6568.9|6570.8|6567.8|0
1624504200000|2021-06-24 03:10:00|6570.9|6567.9|6568.9|6565.9|6570.9|6567.9|6568.6|6565.6|0
1624504500000|2021-06-24 03:15:00|6569|6566|6570|6567|6570|6567|6569|6566|0
1624504800000|2021-06-24 03:20:00|6570.3|6567.3|6570.7|6567.7|6570.7|6567.7|6570|6567|0
1624505100000|2021-06-24 03:25:00|6571|6568|6571.4|6568.4|6571.5|6568.5|6570.7|6567.7|0
1624505400000|2021-06-24 03:30:00|6571.5|6568.5|6572.3|6569.3|6572.9|6569.9|6571.5|6568.5|0
1624505700000|2021-06-24 03:35:00|6572.2|6569.2|6571.6|6568.6|6572.3|6569.3|6571.6|6568.6|0
1624506000000|2021-06-24 03:40:00|6572|6569|6572.3|6569.3|6573.1|6570.1|6572|6569|0
1624506300000|2021-06-24 03:45:00|6572.5|6569.5|6573.1|6570.1|6573.1|6570.1|6572.3|6569.3|0
1624506600000|2021-06-24 03:50:00|6573.2|6570.2|6573.9|6570.9|6573.9|6570.9|6573.1|6570.1|0
1624506900000|2021-06-24 03:55:00|6573.8|6570.8|6574.6|6571.6|6574.6|6571.6|6573.1|6570.1|0
1624507200000|2021-06-24 04:00:00|6574.4|6571.4|6573.6|6570.6|6574.6|6571.6|6572.9|6569.9|0
1624507500000|2021-06-24 04:05:00|6573.5|6570.5|6573.6|6570.6|6574|6571|6572.8|6569.8|0
1624507800000|2021-06-24 04:10:00|6573.7|6570.7|6574.4|6571.4|6574.4|6571.4|6573.2|6570.2|0
1624508100000|2021-06-24 04:15:00|6574.3|6571.3|6574|6571|6574.5|6571.5|6573.7|6570.7|0
1624508400000|2021-06-24 04:20:00|6574.2|6571.2|6574|6571|6574.4|6571.4|6573.7|6570.7|0
1624508700000|2021-06-24 04:25:00|6574.2|6571.2|6574|6571|6575.2|6572.2|6573.7|6570.7|0
1624509000000|2021-06-24 04:30:00|6574.1|6571.1|6573.4|6570.4|6574.4|6571.4|6573.4|6570.4|0
1624509300000|2021-06-24 04:35:00|6573.1|6570.1|6572.6|6569.6|6573.1|6570.1|6572.6|6569.6|0
1624509600000|2021-06-24 04:40:00|6571.9|6568.9|6571.8|6568.8|6572.2|6569.2|6571.8|6568.8|0
1624509900000|2021-06-24 04:45:00|6571.9|6568.9|6573.2|6570.2|6573.3|6570.3|6571.9|6568.9|0
1624510200000|2021-06-24 04:50:00|6573.1|6570.1|6573.2|6570.2|6573.2|6570.2|6572.8|6569.8|0
1624510500000|2021-06-24 04:55:00|6573.1|6570.1|6573.1|6570.1|6573.2|6570.2|6572.8|6569.8|0
1624510800000|2021-06-24 05:00:00|6573.4|6570.4|6573|6570|6573.8|6570.8|6572.2|6569.2|0
1624511100000|2021-06-24 05:05:00|6573.1|6570.1|6573.3|6570.3|6573.7|6570.7|6572.9|6569.9|0
1624511400000|2021-06-24 05:10:00|6573.7|6570.7|6573.3|6570.3|6574|6571|6572.5|6569.5|0
1624511700000|2021-06-24 05:15:00|6573|6570|6569.5|6566.5|6573|6570|6568.8|6565.8|0
1624512000000|2021-06-24 05:20:00|6569.7|6566.7|6568.8|6565.8|6570.3|6567.3|6568.8|6565.8|0
1624512300000|2021-06-24 05:25:00|6569.1|6566.1|6568.7|6565.7|6569.5|6566.5|6568.6|6565.6|0
1624512600000|2021-06-24 05:30:00|6569|6566|6570|6567|6570.4|6567.4|6568.6|6565.6|0
1624512900000|2021-06-24 05:35:00|6570.3|6567.3|6570|6567|6571.8|6568.8|6570|6567|0
1624513200000|2021-06-24 05:40:00|6569.9|6566.9|6569.2|6566.2|6569.9|6566.9|6568.5|6565.5|0
1624513500000|2021-06-24 05:45:00|6569.9|6566.9|6569.6|6566.6|6570|6567|6568.4|6565.4|0
1624513800000|2021-06-24 05:50:00|6569.2|6566.2|6569.3|6566.3|6569.6|6566.6|6568.5|6565.5|0
1624514100000|2021-06-24 05:55:00|6569.6|6566.6|6568.8|6565.8|6570.7|6567.7|6568.5|6565.5|0
1624514400000|2021-06-24 06:00:00|6569|6566|6570.7|6568.7|6572.4|6570.4|6568|6564.4|350
1624514700000|2021-06-24 06:05:00|6571.4|6569.4|6577.4|6575.4|6577.7|6575.7|6570.9|6568.9|261
1624515000000|2021-06-24 06:10:00|6577.2|6575.2|6576.2|6574.2|6578.7|6576.7|6575.4|6573.4|136
1624515300000|2021-06-24 06:15:00|6575.9|6573.9|6577.4|6575.4|6577.7|6575.7|6574.7|6572.7|92
1624515600000|2021-06-24 06:20:00|6577.2|6575.2|6578.4|6576.4|6580.2|6578.2|6576.9|6574.9|172
1624515900000|2021-06-24 06:25:00|6578.2|6576.2|6582.4|6580.4|6582.7|6580.7|6578.2|6576.2|174
1624516200000|2021-06-24 06:30:00|6582.2|6580.2|6583.9|6581.9|6585.7|6583.7|6581.7|6579.7|187
1624516500000|2021-06-24 06:35:00|6583.7|6581.7|6581.9|6579.9|6586.4|6584.4|6580.9|6578.9|129
1624516800000|2021-06-24 06:40:00|6581.7|6579.7|6580.9|6578.9|6581.9|6579.9|6579.2|6577.2|216
1624517100000|2021-06-24 06:45:00|6580.7|6578.7|6581.7|6579.7|6582.7|6580.7|6579.9|6577.9|243
1624517400000|2021-06-24 06:50:00|6581.4|6579.4|6582.2|6580.2|6582.7|6580.7|6579.4|6577.4|139
1624517700000|2021-06-24 06:55:00|6582.4|6580.4|6577.7|6575.7|6582.4|6580.4|6576.7|6574.7|248
1624518000000|2021-06-24 07:00:00|6577.2|6576.2|6581.2|6580.2|6583.2|6582.2|6571.2|6570.2|1473
1624518300000|2021-06-24 07:05:00|6580.9|6579.9|6588.7|6587.7|6590.4|6589.4|6580.2|6579.2|812
1624518600000|2021-06-24 07:10:00|6588.9|6587.9|6587.2|6586.2|6593.4|6592.4|6586.7|6585.7|703
1624518900000|2021-06-24 07:15:00|6587.7|6586.7|6585.7|6584.7|6591.7|6590.7|6584.9|6583.9|535
1624519200000|2021-06-24 07:20:00|6585.9|6584.9|6586.7|6585.7|6588.7|6587.7|6584.2|6583.2|590
1624519500000|2021-06-24 07:25:00|6586.4|6585.4|6581.9|6580.9|6588.2|6587.2|6581.4|6580.4|516
1624519800000|2021-06-24 07:30:00|6582.2|6581.2|6577.7|6576.7|6582.2|6581.2|6573.7|6572.7|499
1624520100000|2021-06-24 07:35:00|6577.4|6576.4|6583.7|6582.7|6584.7|6583.7|6576.2|6575.2|409
1624520400000|2021-06-24 07:40:00|6584.4|6583.4|6582.6|6581.6|6584.6|6583.6|6578.6|6577.6|389
1624520700000|2021-06-24 07:45:00|6582.9|6581.9|6585.9|6584.9|6588.6|6587.6|6582.4|6581.4|314
1624521000000|2021-06-24 07:50:00|6586.4|6585.4|6590.4|6589.4|6590.4|6589.4|6585.1|6584.1|348
1624521300000|2021-06-24 07:55:00|6589.9|6588.9|6585.1|6584.1|6591.9|6590.9|6584.9|6583.9|448
1624521600000|2021-06-24 08:00:00|6585.4|6584.4|6595.6|6594.6|6598.4|6597.4|6583.4|6582.4|433
1624521900000|2021-06-24 08:05:00|6595.9|6594.9|6597.9|6596.9|6599.9|6598.9|6593.9|6592.9|525
1624522200000|2021-06-24 08:10:00|6598.1|6597.1|6597.4|6596.4|6599.4|6598.4|6596.4|6595.4|270
1624522500000|2021-06-24 08:15:00|6597.1|6596.1|6598.1|6597.1|6598.1|6597.1|6594.9|6593.9|215
1624522800000|2021-06-24 08:20:00|6597.9|6596.9|6597.1|6596.1|6601.1|6600.1|6597.1|6596.1|233
1624523100000|2021-06-24 08:25:00|6597.4|6596.4|6597.9|6596.9|6600.9|6599.9|6596.4|6595.4|200
1624523400000|2021-06-24 08:30:00|6598.1|6597.1|6600.4|6599.4|6602.4|6601.4|6597.9|6596.9|305
1624523700000|2021-06-24 08:35:00|6600.6|6599.6|6605.6|6604.6|6605.6|6604.6|6600.4|6599.4|319
1624524000000|2021-06-24 08:40:00|6605.4|6604.4|6607.4|6606.4|6608.4|6607.4|6603.9|6602.9|600
1624524300000|2021-06-24 08:45:00|6607.6|6606.6|6608.4|6607.4|6609.9|6608.9|6605.6|6604.6|496
1624524600000|2021-06-24 08:50:00|6608.1|6607.1|6608.4|6607.4|6610.4|6609.4|6606.6|6605.6|267
1624524900000|2021-06-24 08:55:00|6608.1|6607.1|6611.6|6610.6|6611.9|6610.9|6607.4|6606.4|297
1624525200000|2021-06-24 09:00:00|6611.9|6610.9|6611.6|6610.6|6612.4|6611.4|6610.9|6609.9|225
1624525500000|2021-06-24 09:05:00|6611.9|6610.9|6615.9|6614.9|6615.9|6614.9|6610.9|6609.9|420
1624525800000|2021-06-24 09:10:00|6615.1|6614.1|6618.9|6617.9|6619.4|6618.4|6614.9|6613.9|319
1624526100000|2021-06-24 09:15:00|6619.4|6618.4|6623.9|6622.9|6623.9|6622.9|6618.6|6617.6|473
1624526400000|2021-06-24 09:20:00|6624.1|6623.1|6622.9|6621.9|6626.4|6625.4|6622.9|6621.9|522
1624526700000|2021-06-24 09:25:00|6623.4|6622.4|6617.9|6616.9|6624.4|6623.4|6617.4|6616.4|543
1624527000000|2021-06-24 09:30:00|6617.4|6616.4|6624.1|6623.1|6624.4|6623.4|6617.4|6616.4|273
1624527300000|2021-06-24 09:35:00|6624.4|6623.4|6622.4|6621.4|6624.4|6623.4|6621.6|6620.6|488
1624527600000|2021-06-24 09:40:00|6622.1|6621.1|6619.1|6618.1|6624.1|6623.1|6618.9|6617.9|341
1624527900000|2021-06-24 09:45:00|6619.4|6618.4|6621.4|6620.4|6622.6|6621.6|6619.4|6618.4|246
1624528200000|2021-06-24 09:50:00|6621.6|6620.6|6614.4|6613.4|6621.6|6620.6|6614.4|6613.4|326
1624528500000|2021-06-24 09:55:00|6614.1|6613.1|6615.9|6614.9|6617.6|6616.6|6612.6|6611.6|301
1624528800000|2021-06-24 10:00:00|6616.4|6615.4|6611.9|6610.9|6616.4|6615.4|6611.9|6610.9|143
1624529100000|2021-06-24 10:05:00|6612.1|6611.1|6614.4|6613.4|6615.9|6614.9|6612.1|6611.1|299
1624529400000|2021-06-24 10:10:00|6614.1|6613.1|6613.6|6612.6|6616.4|6615.4|6612.9|6611.9|199
1624529700000|2021-06-24 10:15:00|6613.9|6612.9|6616.9|6615.9|6617.9|6616.9|6613.4|6612.4|238
1624530000000|2021-06-24 10:20:00|6617.4|6616.4|6621.9|6620.9|6621.9|6620.9|6616.6|6615.6|234
1624530300000|2021-06-24 10:25:00|6621.6|6620.6|6620.9|6619.9|6623.6|6622.6|6619.9|6618.9|155
1624530600000|2021-06-24 10:30:00|6620.6|6619.6|6619.9|6618.9|6620.9|6619.9|6617.9|6616.9|139
1624530900000|2021-06-24 10:35:00|6619.6|6618.6|6619.9|6618.9|6620.6|6619.6|6618.4|6617.4|227
1624531200000|2021-06-24 10:40:00|6619.6|6618.6|6619.4|6618.4|6620.6|6619.6|6617.4|6616.4|246
1624531500000|2021-06-24 10:45:00|6619.1|6618.1|6620.4|6619.4|6621.9|6620.9|6618.9|6617.9|132
1624531800000|2021-06-24 10:50:00|6620.6|6619.6|6620.4|6619.4|6623.4|6622.4|6620.1|6619.1|299
1624532100000|2021-06-24 10:55:00|6620.6|6619.6|6617.6|6616.6|6620.6|6619.6|6616.4|6615.4|218
1624532400000|2021-06-24 11:00:00|6617.4|6616.4|6618.9|6617.9|6618.9|6617.9|6615.4|6614.4|340
1624532700000|2021-06-24 11:05:00|6618.6|6617.6|6619.9|6618.9|6621.1|6620.1|6618.1|6617.1|172
1624533000000|2021-06-24 11:10:00|6619.6|6618.6|6616.9|6615.9|6619.9|6618.9|6616.4|6615.4|159
1624533300000|2021-06-24 11:15:00|6617.1|6616.1|6616.9|6615.9|6618.4|6617.4|6616.1|6615.1|104
1624533600000|2021-06-24 11:20:00|6617.1|6616.1|6618.4|6617.4|6619.4|6618.4|6616.9|6615.9|112
1624533900000|2021-06-24 11:25:00|6618.1|6617.1|6618.9|6617.9|6620.1|6619.1|6617.4|6616.4|74
1624534200000|2021-06-24 11:30:00|6618.6|6617.6|6616.4|6615.4|6619.9|6618.9|6615.1|6614.1|140
1624534500000|2021-06-24 11:35:00|6616.6|6615.6|6619.9|6618.9|6619.9|6618.9|6616.4|6615.4|109
1624534800000|2021-06-24 11:40:00|6619.3|6618.3|6618.8|6617.8|6620.3|6619.3|6617.5|6616.5|185
1624535100000|2021-06-24 11:45:00|6619|6618|6618.8|6617.8|6620|6619|6618|6617|71
1624535400000|2021-06-24 11:50:00|6618.5|6617.5|6617.8|6616.8|6619.3|6618.3|6616.8|6615.8|109
1624535700000|2021-06-24 11:55:00|6618|6617|6621.3|6620.3|6621.5|6620.5|6618|6617|105
1624536000000|2021-06-24 12:00:00|6621.5|6620.5|6624.8|6623.8|6624.8|6623.8|6620.8|6619.8|148
1624536300000|2021-06-24 12:05:00|6624.5|6623.5|6624.3|6623.3|6624.8|6623.8|6622.8|6621.8|186
1624536600000|2021-06-24 12:10:00|6624|6623|6619.3|6618.3|6624.3|6623.3|6619.3|6618.3|234
1624536900000|2021-06-24 12:15:00|6619|6618|6617.8|6616.8|6620.3|6619.3|6617.3|6616.3|204
1624537200000|2021-06-24 12:20:00|6617.5|6616.5|6615.3|6614.3|6617.8|6616.8|6615|6614|164
1624537500000|2021-06-24 12:25:00|6615|6614|6616.5|6615.5|6617.8|6616.8|6614.8|6613.8|126
1624537800000|2021-06-24 12:30:00|6616.3|6615.3|6613.3|6612.3|6618|6617|6612.5|6611.5|170
1624538100000|2021-06-24 12:35:00|6613|6612|6612.3|6611.3|6614.8|6613.8|6611.8|6610.8|190
1624538400000|2021-06-24 12:40:00|6612.5|6611.5|6615.3|6614.3|6615.3|6614.3|6612.5|6611.5|166
1624538700000|2021-06-24 12:45:00|6614.8|6613.8|6615.8|6614.8|6615.8|6614.8|6613.3|6612.3|128
1624539000000|2021-06-24 12:50:00|6615.5|6614.5|6611|6610|6616.3|6615.3|6611|6610|162
1624539300000|2021-06-24 12:55:00|6610.8|6609.8|6615.8|6614.8|6615.8|6614.8|6610.8|6609.8|308
1624539600000|2021-06-24 13:00:00|6615.5|6614.5|6613.3|6612.3|6616|6615|6611.5|6610.5|259
1624539900000|2021-06-24 13:05:00|6612.8|6611.8|6616.8|6615.8|6617.5|6616.5|6612.8|6611.8|208
1624540200000|2021-06-24 13:10:00|6616.5|6615.5|6620.5|6619.5|6620.5|6619.5|6615.5|6614.5|150
1624540500000|2021-06-24 13:15:00|6620.8|6619.8|6621.8|6620.8|6623.3|6622.3|6620.8|6619.8|247
1624540800000|2021-06-24 13:20:00|6621.3|6620.3|6620.8|6619.8|6621.8|6620.8|6618.8|6617.8|155
1624541100000|2021-06-24 13:25:00|6620.5|6619.5|6621|6620|6622.3|6621.3|6619.5|6618.5|185
1624541400000|2021-06-24 13:30:00|6621.5|6620.5|6622.5|6621.5|6624.3|6623.3|6620.3|6619.3|606
1624541700000|2021-06-24 13:35:00|6622.3|6621.3|6628.3|6627.3|6629.3|6628.3|6622.3|6621.3|610
1624542000000|2021-06-24 13:40:00|6628.5|6627.5|6630.8|6629.8|6634.8|6633.8|6628.5|6627.5|901
1624542300000|2021-06-24 13:45:00|6631.3|6630.3|6631.3|6630.3|6634.3|6633.3|6630.8|6629.8|579
1624542600000|2021-06-24 13:50:00|6631.5|6630.5|6629.8|6628.8|6633|6632|6628.8|6627.8|791
1624542900000|2021-06-24 13:55:00|6630|6629|6628.5|6627.5|6631.3|6630.3|6627.8|6626.8|275
1624543200000|2021-06-24 14:00:00|6628|6627|6634.5|6633.5|6634.5|6633.5|6627|6626|397
1624543500000|2021-06-24 14:05:00|6634.8|6633.8|6631.3|6630.3|6635.3|6634.3|6629.5|6628.5|512
1624543800000|2021-06-24 14:10:00|6630.6|6629.6|6635.1|6634.1|6635.6|6634.6|6630.1|6629.1|368
1624544100000|2021-06-24 14:15:00|6635.3|6634.3|6635.6|6634.6|6635.8|6634.8|6632.8|6631.8|476
1624544400000|2021-06-24 14:20:00|6635.8|6634.8|6634.6|6633.6|6636.1|6635.1|6632.6|6631.6|493
1624544700000|2021-06-24 14:25:00|6634.3|6633.3|6635.6|6634.6|6635.8|6634.8|6633.6|6632.6|448
1624545000000|2021-06-24 14:30:00|6635.8|6634.8|6635.6|6634.6|6636.1|6635.1|6633.1|6632.1|416
1624545300000|2021-06-24 14:35:00|6635.3|6634.3|6637.6|6636.6|6638.1|6637.1|6634.1|6633.1|213
1624545600000|2021-06-24 14:40:00|6636.3|6635.3|6639.6|6638.6|6640.6|6639.6|6636.3|6635.3|657
1624545900000|2021-06-24 14:45:00|6640.1|6639.1|6636.3|6635.3|6640.1|6639.1|6635.6|6634.6|439
1624546200000|2021-06-24 14:50:00|6636.6|6635.6|6635.1|6634.1|6637.1|6636.1|6633.6|6632.6|565
1624546500000|2021-06-24 14:55:00|6635.3|6634.3|6633.3|6632.3|6635.6|6634.6|6632.6|6631.6|354
1624546800000|2021-06-24 15:00:00|6633.6|6632.6|6633.6|6632.6|6634.6|6633.6|6633.1|6632.1|363
1624547100000|2021-06-24 15:05:00|6633.3|6632.3|6631.8|6630.8|6633.8|6632.8|6631.6|6630.6|221
1624547400000|2021-06-24 15:10:00|6632.1|6631.1|6631.1|6630.1|6632.3|6631.3|6630.6|6629.6|459
1624547700000|2021-06-24 15:15:00|6631.3|6630.3|6630.6|6629.6|6631.6|6630.6|6628.6|6627.6|664
1624548000000|2021-06-24 15:20:00|6630.1|6629.1|6630.1|6629.1|6630.6|6629.6|6627.6|6626.6|824
1624548300000|2021-06-24 15:25:00|6629.8|6628.8|6632.3|6631.3|6633.6|6632.6|6628.6|6627.6|1356
1624548600000|2021-06-24 15:30:00|6633.1|6631.1|6633.1|6631.1|6640.6|6638.6|6631.8|6629.8|3196
1624548900000|2021-06-24 15:35:00|6632.6|6630.6|6634.6|6632.6|6636.6|6634.6|6632.6|6630.6|1232
1624549200000|2021-06-24 15:40:00|6634.3|6632.3|6633.6|6631.6|6635.6|6633.6|6631.1|6629.1|631
1624549500000|2021-06-24 15:45:00|6633.8|6631.8|6633.6|6631.6|6634.1|6632.1|6632.1|6630.1|290
1624549800000|2021-06-24 15:50:00|6633.8|6631.8|6632.6|6630.6|6635.8|6633.8|6632.6|6630.6|192
1624550100000|2021-06-24 15:55:00|6632.8|6630.8|6632.1|6630.1|6633.6|6631.6|6631.1|6629.1|226
1624550400000|2021-06-24 16:00:00|6632.6|6630.6|6632.8|6630.8|6633.6|6631.6|6631.6|6629.6|190
1624550700000|2021-06-24 16:05:00|6632.6|6630.6|6632.6|6630.6|6634.1|6632.1|6632.1|6630.1|68
1624551000000|2021-06-24 16:10:00|6632.8|6630.8|6631.6|6629.6|6633.6|6631.6|6631.6|6629.6|79
1624551300000|2021-06-24 16:15:00|6631.1|6629.1|6632.1|6630.1|6632.1|6630.1|6631.1|6629.1|112
1624551600000|2021-06-24 16:20:00|6631.8|6629.8|6634.6|6632.6|6634.6|6632.6|6631.8|6629.8|133
1624551900000|2021-06-24 16:25:00|6634.3|6632.3|6634.1|6632.1|6634.6|6632.6|6634.1|6632.1|82
1624552200000|2021-06-24 16:30:00|6633.8|6631.8|6633.6|6631.6|6634.1|6632.1|6632.6|6630.6|57
1624552500000|2021-06-24 16:35:00|6633.8|6631.8|6635.3|6633.3|6636.3|6634.3|6633.8|6631.8|99
1624552800000|2021-06-24 16:40:00|6635.1|6633.1|6636.1|6634.1|6637.1|6635.1|6635.1|6633.1|69
1624553100000|2021-06-24 16:45:00|6635.8|6633.8|6636.3|6634.3|6637.6|6635.6|6635.8|6633.8|93
1624553400000|2021-06-24 16:50:00|6636.6|6634.6|6639.6|6637.6|6639.6|6637.6|6636.1|6634.1|117
1624553700000|2021-06-24 16:55:00|6640.1|6638.1|6639.6|6637.6|6640.1|6638.1|6638.6|6636.6|74
1624554000000|2021-06-24 17:00:00|6639.1|6637.1|6640.1|6638.1|6640.1|6638.1|6638.6|6636.6|87
1624554300000|2021-06-24 17:05:00|6640.3|6638.3|6640.6|6638.6|6641.1|6639.1|6640.3|6638.3|12
1624554600000|2021-06-24 17:10:00|6640.3|6638.3|6642.8|6640.8|6643.1|6641.1|6640.1|6638.1|58
1624554900000|2021-06-24 17:15:00|6643.1|6641.1|6639.1|6637.1|6643.1|6641.1|6639.1|6637.1|49
1624555200000|2021-06-24 17:20:00|6638.1|6636.1|6639.8|6637.8|6640.1|6638.1|6638.1|6636.1|41
1624555500000|2021-06-24 17:25:00|6639.6|6637.6|6639.1|6637.1|6640.1|6638.1|6638.3|6636.3|38
1624555800000|2021-06-24 17:30:00|6638.8|6636.8|6640.3|6638.3|6640.3|6638.3|6638.6|6636.6|34
1624556100000|2021-06-24 17:35:00|6640.1|6638.1|6640.1|6638.1|6640.6|6638.6|6639.1|6637.1|28
1624556400000|2021-06-24 17:40:00|6639.6|6637.6|6639.6|6637.6|6640.6|6638.6|6639.1|6637.1|32
1624556700000|2021-06-24 17:45:00|6639.1|6637.1|6639.1|6637.1|6639.6|6637.6|6637.6|6635.6|62
1624557000000|2021-06-24 17:50:00|6638.8|6636.8|6639.1|6637.1|6639.3|6637.3|6637.6|6635.6|44
1624557300000|2021-06-24 17:55:00|6638.8|6636.8|6639.6|6637.6|6639.6|6637.6|6638.3|6636.3|41
1624557600000|2021-06-24 18:00:00|6640.6|6638.6|6640.1|6638.1|6641.1|6639.1|6639.1|6637.1|91
1624557900000|2021-06-24 18:05:00|6640.3|6638.3|6640.6|6638.6|6641.8|6639.8|6639.6|6637.6|47
1624558200000|2021-06-24 18:10:00|6640.3|6638.3|6639.6|6637.6|6641.6|6639.6|6639.6|6637.6|126
1624558500000|2021-06-24 18:15:00|6639.1|6637.1|6639.1|6637.1|6639.6|6637.6|6638.6|6636.6|24
1624558800000|2021-06-24 18:20:00|6639.6|6637.6|6640.1|6638.1|6640.6|6638.6|6639.3|6637.3|34
1624559100000|2021-06-24 18:25:00|6639.8|6637.8|6642.1|6640.1|6642.6|6640.6|6639.8|6637.8|16
1624559400000|2021-06-24 18:30:00|6642.3|6640.3|6641.8|6639.8|6642.6|6640.6|6640.6|6638.6|50
1624559700000|2021-06-24 18:35:00|6642.1|6640.1|6642.1|6640.1|6642.8|6640.8|6641.1|6639.1|28
1624560000000|2021-06-24 18:40:00|6641.8|6639.8|6642.6|6640.6|6643.1|6641.1|6641.3|6639.3|18
1624560300000|2021-06-24 18:45:00|6642.3|6640.3|6640.6|6638.6|6643.1|6641.1|6640.6|6638.6|30
1624560600000|2021-06-24 18:50:00|6640.1|6638.1|6641.1|6639.1|6641.6|6639.6|6640.1|6638.1|23
1624560900000|2021-06-24 18:55:00|6640.8|6638.8|6641.1|6639.1|6641.6|6639.6|6640.6|6638.6|30
1624561200000|2021-06-24 19:00:00|6641.3|6639.3|6638.6|6636.6|6641.3|6639.3|6638.6|6636.6|109
1624561500000|2021-06-24 19:05:00|6638.8|6636.8|6639.8|6637.8|6640.6|6638.6|6638.6|6636.6|47
1624561800000|2021-06-24 19:10:00|6639.6|6637.6|6640.8|6638.8|6641.1|6639.1|6639.3|6637.3|35
1624562100000|2021-06-24 19:15:00|6640.6|6638.6|6640.6|6638.6|6640.6|6638.6|6639.6|6637.6|12
1624562400000|2021-06-24 19:20:00|6640.3|6638.3|6639.1|6637.1|6640.6|6638.6|6638.3|6636.3|61
1624562700000|2021-06-24 19:25:00|6638.8|6636.8|6637.6|6635.6|6639.1|6637.1|6637.1|6635.1|30
1624563000000|2021-06-24 19:30:00|6637.1|6635.1|6637.6|6635.6|6638.1|6636.1|6636.1|6634.1|39
1624563300000|2021-06-24 19:35:00|6638.1|6636.1|6637.3|6635.3|6638.1|6636.1|6636.6|6634.6|39
1624563600000|2021-06-24 19:40:00|6637.6|6635.6|6638.6|6636.6|6639.1|6637.1|6636.6|6634.6|61
1624563900000|2021-06-24 19:45:00|6639.1|6637.1|6636.1|6634.1|6639.6|6637.6|6636.1|6634.1|102
1624564200000|2021-06-24 19:50:00|6635.8|6633.8|6635.1|6633.1|6637.6|6635.6|6634.6|6632.6|133
1624564500000|2021-06-24 19:55:00|6634.8|6632.8|6636.8|6634.8|6639.1|6637.1|6632.1|6630.1|232
1624564800000|2021-06-24 20:00:00|6637.1|6635.1|6638.9|6634.9|6639.2|6635.2|6637.1|6633.1|0
1624565100000|2021-06-24 20:05:00|6639|6635|6641|6637|6641|6637|6638.9|6634.9|0
1624565400000|2021-06-24 20:10:00|6641.1|6637.1|6641.4|6637.4|6641.9|6637.9|6641.1|6637.1|0
1624565700000|2021-06-24 20:15:00|6641.3|6637.3|6641.4|6637.4|6641.6|6637.6|6641.2|6637.2|0
1624566000000|2021-06-24 20:20:00|6641.3|6637.3|6641.7|6637.7|6641.7|6637.7|6641.2|6637.2|0
1624566300000|2021-06-24 20:25:00|6642|6638|6641.9|6637.9|6642.1|6638.1|6641.7|6637.7|0
1624566600000|2021-06-24 20:30:00|6642|6638|6644|6640|6644.3|6640.3|6640.8|6636.8|0
1624566900000|2021-06-24 20:35:00|6643.9|6639.9|6644.6|6640.6|6646.3|6642.3|6643.6|6639.6|0
1624567200000|2021-06-24 20:40:00|6644.5|6640.5|6645.1|6641.1|6645.1|6641.1|6643.8|6639.8|0
1624567500000|2021-06-24 20:45:00|6644.8|6640.8|6645.1|6641.1|6645.6|6641.6|6644.8|6640.8|0
1624567800000|2021-06-24 20:50:00|6645.2|6641.2|6645.6|6641.6|6645.6|6641.6|6645.1|6641.1|0
1624568100000|2021-06-24 20:55:00|6645.7|6641.7|6647|6643|6647.7|6643.7|6645.1|6641.1|0
1624568400000|2021-06-24 21:00:00|6646.9|6642.9|6646.5|6642.5|6647|6643|6646.5|6642.5|0
1624568700000|2021-06-24 21:05:00|6646.6|6642.6|6647.1|6643.1|6647.1|6643.1|6646.6|6642.6|0
1624569000000|2021-06-24 21:10:00|6647.4|6643.4|6647|6643|6647.4|6643.4|6646.8|6642.8|0
1624569300000|2021-06-24 21:15:00|6646.8|6642.8|6646.8|6642.8|6647|6643|6646.8|6642.8|0
1624569600000|2021-06-24 21:20:00|6647.1|6643.1|6646.4|6642.4|6647.1|6643.1|6646.2|6642.2|0
1624569900000|2021-06-24 21:25:00|6646.3|6642.3|6646.6|6642.6|6646.6|6642.6|6646.3|6642.3|0
1624570200000|2021-06-24 21:30:00|6646.3|6642.3|6646.4|6642.4|6646.6|6642.6|6646.3|6642.3|0
1624570500000|2021-06-24 21:35:00|6646.3|6642.3|6646.4|6642.4|6646.4|6642.4|6646.2|6642.2|0
1624570800000|2021-06-24 21:40:00|6646.5|6642.5|6646.3|6642.3|6646.5|6642.5|6646.2|6642.2|0
1624571100000|2021-06-24 21:45:00|6646.5|6642.5|6646.3|6642.3|6646.5|6642.5|6646.2|6642.2|0
1624571400000|2021-06-24 21:50:00|6646.2|6642.2|6646.7|6642.7|6646.7|6642.7|6646.2|6642.2|0
1624571700000|2021-06-24 21:55:00|6646.6|6642.6|6646.6|6642.6|6647|6643|6646.3|6642.3|0
1624572000000|2021-06-24 22:00:00|6646.5|6642.5|6644.1|6640.1|6646.7|6642.7|6643.8|6639.8|0
1624572300000|2021-06-24 22:05:00|6644.2|6640.2|6644.1|6640.1|6645.6|6641.6|6643.5|6639.5|0
1624572600000|2021-06-24 22:10:00|6644|6640|6644.4|6640.4|6644.7|6640.7|6643.4|6639.4|0
1624572900000|2021-06-24 22:15:00|6644.2|6640.2|6644.1|6640.1|6644.4|6640.4|6643.8|6639.8|0
1624573200000|2021-06-24 22:20:00|6644.4|6640.4|6644.1|6640.1|6644.7|6640.7|6643.4|6639.4|0
1624573500000|2021-06-24 22:25:00|6644.4|6640.4|6646.2|6642.2|6646.2|6642.2|6644.4|6640.4|0
1624573800000|2021-06-24 22:30:00|6646.1|6642.1|6645.1|6641.1|6646.2|6642.2|6645.1|6641.1|0
1624574100000|2021-06-24 22:35:00|6645|6641|6644.9|6640.9|6645|6641|6644.6|6640.6|0
1624574400000|2021-06-24 22:40:00|6645|6641|6644.6|6640.6|6645.4|6641.4|6644.3|6640.3|0
1624574700000|2021-06-24 22:45:00|6644.4|6640.4|6644|6640|6644.6|6640.6|6643.8|6639.8|0
1624575000000|2021-06-24 22:50:00|6643.9|6639.9|6644.6|6640.6|6644.9|6640.9|6643.6|6639.6|0
1624575300000|2021-06-24 22:55:00|6644.7|6640.7|6645.7|6641.7|6645.7|6641.7|6644.7|6640.7|0
1624575600000|2021-06-24 23:00:00|6645.8|6641.8|6644|6640|6645.9|6641.9|6644|6640|0
1624575900000|2021-06-24 23:05:00|6644.3|6640.3|6643.3|6639.3|6644.3|6640.3|6642.2|6638.2|0
1624576200000|2021-06-24 23:10:00|6643|6639|6643.6|6639.6|6643.9|6639.9|6642.8|6638.8|0
1624576500000|2021-06-24 23:15:00|6643.5|6639.5|6643.1|6640.1|6643.5|6640.1|6642.2|6638.8|0
1624576800000|2021-06-24 23:20:00|6643.2|6640.2|6642.3|6639.3|6643.4|6640.4|6642.3|6639.3|0
1624577100000|2021-06-24 23:25:00|6642.4|6639.4|6642.3|6639.3|6642.8|6639.8|6642.3|6639.3|0
1624577400000|2021-06-24 23:30:00|6642.1|6639.1|6642.8|6639.8|6643.1|6640.1|6641.7|6638.7|0
1624577700000|2021-06-24 23:35:00|6642.9|6639.9|6643.1|6640.1|6643.4|6640.4|6642.8|6639.8|0
1624578000000|2021-06-24 23:40:00|6642.9|6639.9|6642.3|6639.3|6643.1|6640.1|6642.3|6639.3|0
1624578300000|2021-06-24 23:45:00|6642.5|6639.5|6644|6641|6644.4|6641.4|6642.3|6639.3|0
1624578600000|2021-06-24 23:50:00|6643.7|6640.7|6643.4|6640.4|6644.8|6641.8|6643.1|6640.1|0
1624578900000|2021-06-24 23:55:00|6643.2|6640.2|6642.3|6639.3|6643.7|6640.7|6641.9|6638.9|0
1624579200000|2021-06-25 00:00:00|6642.7|6639.7|6643.1|6640.1|6644.4|6641.4|6642|6639|0
1624579500000|2021-06-25 00:05:00|6643.4|6640.4|6642.4|6639.4|6643.7|6640.7|6642|6639|0
1624579800000|2021-06-25 00:10:00|6642.5|6639.5|6641.8|6638.8|6642.9|6639.9|6641.4|6638.4|0
1624580100000|2021-06-25 00:15:00|6641.9|6638.9|6640.4|6637.4|6644.1|6641.1|6639|6636|0
1624580400000|2021-06-25 00:20:00|6640|6637|6643|6640|6643|6640|6639.7|6636.7|0
1624580700000|2021-06-25 00:25:00|6643.1|6640.1|6642.8|6639.8|6643.4|6640.4|6641.2|6638.2|0
1624581000000|2021-06-25 00:30:00|6642.7|6639.7|6639|6636|6642.8|6639.8|6639|6636|0
1624581300000|2021-06-25 00:35:00|6638.6|6635.6|6639.4|6636.4|6642|6639|6637.5|6634.5|0
1624581600000|2021-06-25 00:40:00|6639.7|6636.7|6640.1|6637.1|6640.2|6637.2|6638.6|6635.6|0
1624581900000|2021-06-25 00:45:00|6640.3|6637.3|6640.8|6637.8|6640.9|6637.9|6638.6|6635.6|0
1624582200000|2021-06-25 00:50:00|6640.9|6637.9|6640.9|6637.9|6641.6|6638.6|6640.8|6637.8|0
1624582500000|2021-06-25 00:55:00|6641.2|6638.2|6641|6638|6641.7|6638.7|6640.9|6637.9|0
1624582800000|2021-06-25 01:00:00|6640.8|6637.8|6641.8|6638.8|6642.5|6639.5|6640.3|6637.3|0
1624583100000|2021-06-25 01:05:00|6642.1|6639.1|6641.8|6638.8|6642.6|6639.6|6641.1|6638.1|0
1624583400000|2021-06-25 01:10:00|6641.1|6638.1|6643.3|6640.3|6644|6641|6641|6638|0
1624583700000|2021-06-25 01:15:00|6643|6640|6642.6|6639.6|6644.1|6641.1|6641.8|6638.8|0
1624584000000|2021-06-25 01:20:00|6642.5|6639.5|6638.6|6635.6|6642.5|6639.5|6638.6|6635.6|0
1624584300000|2021-06-25 01:25:00|6638.7|6635.7|6639.4|6636.4|6640.2|6637.2|6638.6|6635.6|0
1624584600000|2021-06-25 01:30:00|6639.3|6636.3|6640.3|6637.3|6640.3|6637.3|6638.6|6635.6|0
1624584900000|2021-06-25 01:35:00|6640.6|6637.6|6642.4|6639.4|6642.4|6639.4|6640.3|6637.3|0
1624585200000|2021-06-25 01:40:00|6643.1|6640.1|6642.5|6639.5|6644.8|6641.8|6642.4|6639.4|0
1624585500000|2021-06-25 01:45:00|6642.4|6639.4|6641.7|6638.7|6642.5|6639.5|6640.2|6637.2|0
1624585800000|2021-06-25 01:50:00|6641.8|6638.8|6642.8|6639.8|6643.2|6640.2|6641.7|6638.7|0
1624586100000|2021-06-25 01:55:00|6642.6|6639.6|6642.5|6639.5|6643.2|6640.2|6641.6|6638.6|0
1624586400000|2021-06-25 02:00:00|6643.2|6640.2|6643.2|6640.2|6643.9|6640.9|6642.4|6639.4|0
1624586700000|2021-06-25 02:05:00|6643.3|6640.3|6644|6641|6644|6641|6641.7|6638.7|0
1624587000000|2021-06-25 02:10:00|6643.8|6640.8|6644.1|6641.1|6644.9|6641.9|6643.2|6640.2|0
1624587300000|2021-06-25 02:15:00|6644.2|6641.2|6644.2|6641.2|6645|6642|6643.5|6640.5|0
1624587600000|2021-06-25 02:20:00|6645|6642|6645.7|6642.7|6645.7|6642.7|6644.6|6641.6|0
1624587900000|2021-06-25 02:25:00|6645.8|6642.8|6646.5|6643.5|6646.5|6643.5|6645|6642|0
1624588200000|2021-06-25 02:30:00|6646.2|6643.2|6646.5|6643.5|6646.5|6643.5|6645.7|6642.7|0
1624588500000|2021-06-25 02:35:00|6646.3|6643.3|6645.7|6642.7|6646.5|6643.5|6645.7|6642.7|0
1624588800000|2021-06-25 02:40:00|6645.6|6642.6|6644.5|6641.5|6645.7|6642.7|6643.4|6640.4|0
1624589100000|2021-06-25 02:45:00|6644.4|6641.4|6645.5|6642.5|6645.7|6642.7|6644.2|6641.2|0
1624589400000|2021-06-25 02:50:00|6645.4|6642.4|6645.4|6642.4|6645.4|6642.4|6644.7|6641.7|0
1624589700000|2021-06-25 02:55:00|6645.1|6642.1|6646.3|6643.3|6646.3|6643.3|6644.7|6641.7|0
1624590000000|2021-06-25 03:00:00|6646.6|6643.6|6645.7|6642.7|6647|6644|6645.4|6642.4|0
1624590300000|2021-06-25 03:05:00|6645.9|6642.9|6646.2|6643.2|6646.2|6643.2|6645.9|6642.9|0
1624590600000|2021-06-25 03:10:00|6646.1|6643.1|6647.6|6644.6|6647.6|6644.6|6645.7|6642.7|0
1624590900000|2021-06-25 03:15:00|6647.5|6644.5|6648.5|6645.5|6648.5|6645.5|6647.2|6644.2|0
1624591200000|2021-06-25 03:20:00|6648.7|6645.7|6648.3|6645.3|6649.2|6646.2|6648.3|6645.3|0
1624591500000|2021-06-25 03:25:00|6648|6645|6648.3|6645.3|6648.3|6645.3|6647.5|6644.5|0
1624591800000|2021-06-25 03:30:00|6648.4|6645.4|6646.8|6643.8|6649.1|6646.1|6646.8|6643.8|0
1624592100000|2021-06-25 03:35:00|6647.5|6644.5|6649.2|6646.2|6649.2|6646.2|6647.5|6644.5|0
1624592400000|2021-06-25 03:40:00|6649|6646|6649.3|6646.3|6649.3|6646.3|6648.8|6645.8|0
1624592700000|2021-06-25 03:45:00|6648.9|6645.9|6649.3|6646.3|6649.3|6646.3|6648.6|6645.6|0
1624593000000|2021-06-25 03:50:00|6649|6646|6647.8|6644.8|6649|6646|6647.8|6644.8|0
1624593300000|2021-06-25 03:55:00|6648.1|6645.1|6648.2|6645.2|6648.6|6645.6|6647.4|6644.4|0
1624593600000|2021-06-25 04:00:00|6648.3|6645.3|6647.9|6644.9|6648.6|6645.6|6647.8|6644.8|0
1624593900000|2021-06-25 04:05:00|6648.6|6645.6|6647.8|6644.8|6648.6|6645.6|6647|6644|0
1624594200000|2021-06-25 04:10:00|6647.9|6644.9|6647.7|6644.7|6648.1|6645.1|6647|6644|0
1624594500000|2021-06-25 04:15:00|6647.8|6644.8|6647.7|6644.7|6647.8|6644.8|6647|6644|0
1624594800000|2021-06-25 04:20:00|6647.8|6644.8|6647|6644|6647.8|6644.8|6647|6644|0
1624595100000|2021-06-25 04:25:00|6646.2|6643.2|6645.5|6642.5|6646.3|6643.3|6645.5|6642.5|0
1624595400000|2021-06-25 04:30:00|6645.4|6642.4|6643.1|6640.1|6645.4|6642.4|6643.1|6640.1|0
1624595700000|2021-06-25 04:35:00|6642.8|6639.8|6643|6640|6643|6640|6642.3|6639.3|0
1624596000000|2021-06-25 04:40:00|6643.1|6640.1|6644.4|6641.4|6644.5|6641.5|6643|6640|0
1624596300000|2021-06-25 04:45:00|6644.1|6641.1|6644.9|6641.9|6645.6|6642.6|6643.4|6640.4|0
1624596600000|2021-06-25 04:50:00|6645.2|6642.2|6645.6|6642.6|6645.9|6642.9|6644.1|6641.1|0
1624596900000|2021-06-25 04:55:00|6644.9|6641.9|6646.3|6643.3|6646.3|6643.3|6644.9|6641.9|0
1624597200000|2021-06-25 05:00:00|6646.4|6643.4|6646.7|6643.7|6647.2|6644.2|6645.6|6642.6|0
1624597500000|2021-06-25 05:05:00|6646.6|6643.6|6647.2|6644.2|6647.2|6644.2|6646.3|6643.3|0
1624597800000|2021-06-25 05:10:00|6646.9|6643.9|6646.3|6643.3|6646.9|6643.9|6645.6|6642.6|0
1624598100000|2021-06-25 05:15:00|6646.1|6643.1|6645.8|6642.8|6646.1|6643.1|6645.1|6642.1|0
1624598400000|2021-06-25 05:20:00|6645.9|6642.9|6645.1|6642.1|6646.9|6643.9|6643.6|6640.6|0
1624598700000|2021-06-25 05:25:00|6644.9|6641.9|6646.7|6643.7|6646.7|6643.7|6644.3|6641.3|0
1624599000000|2021-06-25 05:30:00|6646.6|6643.6|6647.4|6644.4|6647.5|6644.5|6646.2|6643.2|0
1624599300000|2021-06-25 05:35:00|6647.3|6644.3|6647.3|6644.3|6647.3|6644.3|6646.6|6643.6|0
1624599600000|2021-06-25 05:40:00|6647.4|6644.4|6648.2|6645.2|6648.2|6645.2|6646.7|6643.7|0
1624599900000|2021-06-25 05:45:00|6647.9|6644.9|6649.8|6646.8|6649.8|6646.8|6647.4|6644.4|0
1624600200000|2021-06-25 05:50:00|6649.5|6646.5|6649.8|6646.8|6649.8|6646.8|6648.3|6645.3|0
1624600500000|2021-06-25 05:55:00|6650|6647|6650.5|6647.5|6651.4|6648.4|6648.3|6645.3|0
1624600800000|2021-06-25 06:00:00|6650.4|6647.4|6642.8|6640.8|6651|6647.4|6642.1|6640.1|248
1624601100000|2021-06-25 06:05:00|6642.6|6640.6|6641.1|6639.1|6644.6|6642.6|6641.1|6639.1|87
1624601400000|2021-06-25 06:10:00|6642.3|6640.3|6642.8|6640.8|6643.3|6641.3|6640.6|6638.6|57
1624601700000|2021-06-25 06:15:00|6642.1|6640.1|6637.8|6635.8|6643.3|6641.3|6637.8|6635.8|146
1624602000000|2021-06-25 06:20:00|6638.1|6636.1|6638.8|6636.8|6640.6|6638.6|6638.1|6636.1|31
1624602300000|2021-06-25 06:25:00|6638.6|6636.6|6637.3|6635.3|6639.1|6637.1|6637.1|6635.1|55
1624602600000|2021-06-25 06:30:00|6637.6|6635.6|6636.6|6634.6|6639.1|6637.1|6636.6|6634.6|89
1624602900000|2021-06-25 06:35:00|6636.8|6634.8|6638.1|6636.1|6638.6|6636.6|6635.8|6633.8|61
1624603200000|2021-06-25 06:40:00|6638.3|6636.3|6637.3|6635.3|6639.1|6637.1|6637.1|6635.1|78
1624603500000|2021-06-25 06:45:00|6637.1|6635.1|6638.8|6636.8|6639.3|6637.3|6636.6|6634.6|42
1624603800000|2021-06-25 06:50:00|6639.1|6637.1|6640.6|6638.6|6640.6|6638.6|6638.8|6636.8|61
1624604100000|2021-06-25 06:55:00|6640.3|6638.3|6642.1|6640.1|6642.1|6640.1|6632.6|6630.6|427
1624604400000|2021-06-25 07:00:00|6640.6|6641.1|6635.6|6634.6|6640.6|6641.1|6632.3|6631.3|1458
1624604700000|2021-06-25 07:05:00|6635.8|6634.8|6639.1|6638.1|6642.1|6641.1|6635.3|6634.3|766
1624605000000|2021-06-25 07:10:00|6638.8|6637.8|6635.6|6634.6|6641.3|6640.3|6634.8|6633.8|516
1624605300000|2021-06-25 07:15:00|6635.3|6634.3|6628.1|6627.1|6636.8|6635.8|6628.1|6627.1|589
1624605600000|2021-06-25 07:20:00|6628.3|6627.3|6625.3|6624.3|6631.3|6630.3|6625.1|6624.1|536
1624605900000|2021-06-25 07:25:00|6625.1|6624.1|6629.3|6628.3|6630.8|6629.8|6623.1|6622.1|506
1624606200000|2021-06-25 07:30:00|6629.1|6628.1|6626.1|6625.1|6631.1|6630.1|6626.1|6625.1|490
1624606500000|2021-06-25 07:35:00|6626.3|6625.3|6623.1|6622.1|6626.6|6625.6|6621.6|6620.6|373
1624606800000|2021-06-25 07:40:00|6623.3|6622.3|6624.6|6623.6|6625.3|6624.3|6621.6|6620.6|454
1624607100000|2021-06-25 07:45:00|6624.1|6623.1|6627.3|6626.3|6628.3|6627.3|6623.1|6622.1|311
1624607400000|2021-06-25 07:50:00|6627.1|6626.1|6626.6|6625.6|6627.1|6626.1|6622.6|6621.6|311
1624607700000|2021-06-25 07:55:00|6626.8|6625.8|6623.3|6622.3|6627.1|6626.1|6623.1|6622.1|208
1624608000000|2021-06-25 08:00:00|6623.1|6622.1|6620.3|6619.3|6624.1|6623.1|6620.1|6619.1|338
1624608300000|2021-06-25 08:05:00|6620.6|6619.6|6622.1|6621.1|6622.1|6621.1|6616.6|6615.6|342
1624608600000|2021-06-25 08:10:00|6621.8|6620.8|6620.3|6619.3|6622.1|6621.1|6617.3|6616.3|394
1624608900000|2021-06-25 08:15:00|6620.1|6619.1|6622.6|6621.6|6622.8|6621.8|6615.3|6614.3|411
1624609200000|2021-06-25 08:20:00|6622.3|6621.3|6619.1|6618.1|6622.6|6621.6|6619.1|6618.1|295
1624609500000|2021-06-25 08:25:00|6619.6|6618.6|6616.8|6615.8|6619.6|6618.6|6616.1|6615.1|230
1624609800000|2021-06-25 08:30:00|6617.1|6616.1|6617.8|6616.8|6619.1|6618.1|6615.6|6614.6|337
1624610100000|2021-06-25 08:35:00|6618.1|6617.1|6618.1|6617.1|6621.1|6620.1|6616.6|6615.6|167
1624610400000|2021-06-25 08:40:00|6617.8|6616.8|6618.1|6617.1|6619.1|6618.1|6616.6|6615.6|146
1624610700000|2021-06-25 08:45:00|6617.6|6616.6|6620.1|6619.1|6620.6|6619.6|6617.1|6616.1|149
1624611000000|2021-06-25 08:50:00|6620.3|6619.3|6617.1|6616.1|6620.6|6619.6|6616.6|6615.6|204
1624611300000|2021-06-25 08:55:00|6617.3|6616.3|6617.1|6616.1|6618.6|6617.6|6616.1|6615.1|191
1624611600000|2021-06-25 09:00:00|6616.8|6615.8|6616.6|6615.6|6617.6|6616.6|6614.8|6613.8|282
1624611900000|2021-06-25 09:05:00|6616.3|6615.3|6614.1|6613.1|6616.6|6615.6|6613.1|6612.1|197
1624612200000|2021-06-25 09:10:00|6613.8|6612.8|6614.6|6613.6|6614.6|6613.6|6612.1|6611.1|197
1624612500000|2021-06-25 09:15:00|6614.1|6613.1|6612.1|6611.1|6615.1|6614.1|6612.1|6611.1|213
1624612800000|2021-06-25 09:20:00|6612.6|6611.6|6615.3|6614.3|6616.1|6615.1|6611.1|6610.1|259
1624613100000|2021-06-25 09:25:00|6615.1|6614.1|6615.1|6614.1|6615.6|6614.6|6613.1|6612.1|229
1624613400000|2021-06-25 09:30:00|6614.6|6613.6|6617.6|6616.6|6619.1|6618.1|6614.6|6613.6|215
1624613700000|2021-06-25 09:35:00|6617.8|6616.8|6618.8|6617.8|6619.1|6618.1|6616.6|6615.6|168
1624614000000|2021-06-25 09:40:00|6618.6|6617.6|6619.1|6618.1|6621.3|6620.3|6617.6|6616.6|344
1624614300000|2021-06-25 09:45:00|6618.6|6617.6|6617.8|6616.8|6619.1|6618.1|6615.6|6614.6|207
1624614600000|2021-06-25 09:50:00|6617.6|6616.6|6623.6|6622.6|6625.8|6624.8|6617.3|6616.3|410
1624614900000|2021-06-25 09:55:00|6623.3|6622.3|6622.8|6621.8|6625.1|6624.1|6620.8|6619.8|318
1624615200000|2021-06-25 10:00:00|6623.1|6622.1|6616.8|6615.8|6623.1|6622.1|6616.3|6615.3|271
1624615500000|2021-06-25 10:05:00|6617.1|6616.1|6617.8|6616.8|6618.6|6617.6|6614.1|6613.1|1954
1624615800000|2021-06-25 10:10:00|6618.1|6617.1|6619.8|6618.8|6620.6|6619.6|6617.6|6616.6|180
1624616100000|2021-06-25 10:15:00|6619.6|6618.6|6621.6|6620.6|6622.1|6621.1|6618.3|6617.3|184
1624616400000|2021-06-25 10:20:00|6621.8|6620.8|6623.1|6622.1|6625.6|6624.6|6621.6|6620.6|317
1624616700000|2021-06-25 10:25:00|6623.3|6622.3|6620.1|6619.1|6624.1|6623.1|6617.6|6616.6|650
1624617000000|2021-06-25 10:30:00|6620.3|6619.3|6623.1|6622.1|6623.6|6622.6|6620.3|6619.3|173
1624617300000|2021-06-25 10:35:00|6623.3|6622.3|6626.6|6625.6|6626.6|6625.6|6623.1|6622.1|130
1624617600000|2021-06-25 10:40:00|6626.3|6625.3|6626.6|6625.6|6627.1|6626.1|6624.6|6623.6|171
1624617900000|2021-06-25 10:45:00|6626.3|6625.3|6625.1|6624.1|6626.3|6625.3|6624.1|6623.1|83
1624618200000|2021-06-25 10:50:00|6625.3|6624.3|6624.1|6623.1|6625.6|6624.6|6624.1|6623.1|86
1624618500000|2021-06-25 10:55:00|6624.3|6623.3|6623.3|6622.3|6625.6|6624.6|6622.3|6621.3|131
1624618800000|2021-06-25 11:00:00|6623.8|6622.8|6625.6|6624.6|6626.1|6625.1|6623.1|6622.1|293
1624619100000|2021-06-25 11:05:00|6625.3|6624.3|6626.6|6625.6|6627.6|6626.6|6623.8|6622.8|125
1624619400000|2021-06-25 11:10:00|6626.3|6625.3|6626.6|6625.6|6626.6|6625.6|6623.8|6622.8|128
1624619700000|2021-06-25 11:15:00|6626.3|6625.3|6623.3|6622.3|6626.3|6625.3|6623.1|6622.1|120
1624620000000|2021-06-25 11:20:00|6623.1|6622.1|6623.6|6622.6|6624.3|6623.3|6622.6|6621.6|205
1624620300000|2021-06-25 11:25:00|6623.3|6622.3|6624.6|6623.6|6625.6|6624.6|6622.6|6621.6|194
1624620600000|2021-06-25 11:30:00|6624.8|6623.8|6622.8|6621.8|6625.6|6624.6|6622.1|6621.1|224
1624620900000|2021-06-25 11:35:00|6622.6|6621.6|6625.6|6624.6|6625.6|6624.6|6622.1|6621.1|136
1624621200000|2021-06-25 11:40:00|6626.3|6625.3|6628.8|6627.8|6630.3|6629.3|6626|6625|129
1624621500000|2021-06-25 11:45:00|6629.3|6628.3|6628.3|6627.3|6629.3|6628.3|6626.8|6625.8|67
1624621800000|2021-06-25 11:50:00|6628|6627|6624.8|6623.8|6628.3|6627.3|6624.3|6623.3|104
1624622100000|2021-06-25 11:55:00|6624.5|6623.5|6625.8|6624.8|6627|6626|6622.3|6621.3|196
1624622400000|2021-06-25 12:00:00|6626.3|6625.3|6627.3|6626.3|6627.8|6626.8|6624.3|6623.3|200
1624622700000|2021-06-25 12:05:00|6627|6626|6626.3|6625.3|6629.8|6628.8|6625.5|6624.5|279
1624623000000|2021-06-25 12:10:00|6626.5|6625.5|6622.8|6621.8|6626.8|6625.8|6622|6621|135
1624623300000|2021-06-25 12:15:00|6622.5|6621.5|6621.8|6620.8|6623.3|6622.3|6621.3|6620.3|170
1624623600000|2021-06-25 12:20:00|6621.3|6620.3|6620.8|6619.8|6622.3|6621.3|6620.8|6619.8|155
1624623900000|2021-06-25 12:25:00|6620.3|6619.3|6619.5|6618.5|6620.3|6619.3|6618.8|6617.8|194
1624624200000|2021-06-25 12:30:00|6619.3|6618.3|6624.8|6623.8|6625.3|6624.3|6619.3|6618.3|1156
1624624500000|2021-06-25 12:35:00|6624.5|6623.5|6624.8|6623.8|6627.3|6626.3|6624|6623|213
1624624800000|2021-06-25 12:40:00|6625|6624|6626.3|6625.3|6626.5|6625.5|6624.5|6623.5|113
1624625100000|2021-06-25 12:45:00|6625.8|6624.8|6626|6625|6626|6625|6623.8|6622.8|234
1624625400000|2021-06-25 12:50:00|6625.8|6624.8|6624.8|6623.8|6627.3|6626.3|6624.3|6623.3|206
1624625700000|2021-06-25 12:55:00|6624.5|6623.5|6623|6622|6624.5|6623.5|6622.3|6621.3|142
1624626000000|2021-06-25 13:00:00|6622.8|6621.8|6619.8|6618.8|6622.8|6621.8|6619.8|6618.8|215
1624626300000|2021-06-25 13:05:00|6619.5|6618.5|6619.3|6618.3|6620.3|6619.3|6618.8|6617.8|134
1624626600000|2021-06-25 13:10:00|6619.5|6618.5|6621.3|6620.3|6621.3|6620.3|6619.3|6618.3|114
1624626900000|2021-06-25 13:15:00|6621|6620|6618.3|6617.3|6621.3|6620.3|6618|6617|151
1624627200000|2021-06-25 13:20:00|6618|6617|6616.8|6615.8|6618|6617|6616.3|6615.3|109
1624627500000|2021-06-25 13:25:00|6616.5|6615.5|6617|6616|6618.3|6617.3|6616.3|6615.3|180
1624627800000|2021-06-25 13:30:00|6617.3|6616.3|6613.8|6612.8|6618|6617|6613.3|6612.3|649
1624628100000|2021-06-25 13:35:00|6613.5|6612.5|6614.3|6613.3|6615.5|6614.5|6612.8|6611.8|393
1624628400000|2021-06-25 13:40:00|6614.5|6613.5|6608.3|6607.3|6615.3|6614.3|6608.3|6607.3|859
1624628700000|2021-06-25 13:45:00|6608.5|6607.5|6612.8|6611.8|6613.8|6612.8|6608.3|6607.3|579
1624629000000|2021-06-25 13:50:00|6612.5|6611.5|6611.3|6610.3|6613.8|6612.8|6611.3|6610.3|724
1624629300000|2021-06-25 13:55:00|6611|6610|6608.8|6607.8|6611|6610|6605.3|6604.3|572
1624629600000|2021-06-25 14:00:00|6608.5|6607.5|6614.3|6613.3|6615.5|6614.5|6607.8|6606.8|520
1624629900000|2021-06-25 14:05:00|6614|6613|6615.3|6614.3|6616.3|6615.3|6613.3|6612.3|285
1624630200000|2021-06-25 14:10:00|6615.6|6614.6|6613.1|6612.1|6616.6|6615.6|6611.3|6610.3|580
1624630500000|2021-06-25 14:15:00|6612.6|6611.6|6614.8|6613.8|6615.6|6614.6|6609.8|6608.8|778
1624630800000|2021-06-25 14:20:00|6614.6|6613.6|6614.1|6613.1|6615.1|6614.1|6612.1|6611.1|235
1624631100000|2021-06-25 14:25:00|6613.8|6612.8|6614.1|6613.1|6615.3|6614.3|6613.1|6612.1|257
1624631400000|2021-06-25 14:30:00|6613.6|6612.6|6615.6|6614.6|6615.8|6614.8|6613.6|6612.6|217
1624631700000|2021-06-25 14:35:00|6615.3|6614.3|6617.6|6616.6|6618.1|6617.1|6614.6|6613.6|293
1624632000000|2021-06-25 14:40:00|6618.1|6617.1|6616.1|6615.1|6618.6|6617.6|6614.1|6613.1|425
1624632300000|2021-06-25 14:45:00|6615.8|6614.8|6620.1|6619.1|6620.3|6619.3|6614.6|6613.6|442
1624632600000|2021-06-25 14:50:00|6619.8|6618.8|6618.1|6617.1|6620.1|6619.1|6617.6|6616.6|169
1624632900000|2021-06-25 14:55:00|6617.6|6616.6|6618.1|6617.1|6619.6|6618.6|6617.3|6616.3|213
1624633200000|2021-06-25 15:00:00|6618.3|6617.3|6620.1|6619.1|6620.1|6619.1|6617.6|6616.6|235
1624633500000|2021-06-25 15:05:00|6620.6|6619.6|6622.1|6621.1|6622.6|6621.6|6620.1|6619.1|213
1624633800000|2021-06-25 15:10:00|6622.3|6621.3|6623.1|6622.1|6623.1|6622.1|6622.1|6621.1|195
1624634100000|2021-06-25 15:15:00|6623.3|6622.3|6622.8|6621.8|6624.6|6623.6|6622.6|6621.6|387
1624634400000|2021-06-25 15:20:00|6623.1|6622.1|6626.6|6625.6|6627.6|6626.6|6623.1|6622.1|690
1624634700000|2021-06-25 15:25:00|6626.3|6625.3|6625.8|6624.8|6629.6|6628.6|6625.8|6624.8|1130
1624635000000|2021-06-25 15:30:00|6626.6|6624.6|6624.6|6622.6|6628.6|6626.6|6622.6|6620.6|2486
1624635300000|2021-06-25 15:35:00|6624.3|6622.3|6624.1|6622.1|6625.8|6623.8|6622.8|6620.8|988
1624635600000|2021-06-25 15:40:00|6624.3|6622.3|6621.3|6619.3|6624.6|6622.6|6621.1|6619.1|264
1624635900000|2021-06-25 15:45:00|6621.6|6619.6|6622.3|6620.3|6623.1|6621.1|6621.6|6619.6|105
1624636200000|2021-06-25 15:50:00|6622.1|6620.1|6623.6|6621.6|6623.6|6621.6|6622.1|6620.1|1220
1624636500000|2021-06-25 15:55:00|6624.1|6622.1|6623.1|6621.1|6625.1|6623.1|6623.1|6621.1|83
1624636800000|2021-06-25 16:00:00|6622.3|6620.3|6623.1|6621.1|6623.1|6621.1|6622.1|6620.1|140
1624637100000|2021-06-25 16:05:00|6623.3|6621.3|6623.1|6621.1|6624.1|6622.1|6622.6|6620.6|77
1624637400000|2021-06-25 16:10:00|6623.6|6621.6|6623.6|6621.6|6623.8|6621.8|6622.1|6620.1|56
1624637700000|2021-06-25 16:15:00|6623.8|6621.8|6624.6|6622.6|6625.1|6623.1|6623.1|6621.1|64
1624638000000|2021-06-25 16:20:00|6624.8|6622.8|6623.1|6621.1|6625.1|6623.1|6623.1|6621.1|86
1624638300000|2021-06-25 16:25:00|6622.6|6620.6|6619.6|6617.6|6622.6|6620.6|6619.1|6617.1|179
1624638600000|2021-06-25 16:30:00|6619.8|6617.8|6622.6|6620.6|6622.6|6620.6|6619.8|6617.8|58
1624638900000|2021-06-25 16:35:00|6622.3|6620.3|6621.8|6619.8|6622.6|6620.6|6621.1|6619.1|67
1624639200000|2021-06-25 16:40:00|6622.1|6620.1|6622.1|6620.1|6622.6|6620.6|6621.6|6619.6|24
1624639500000|2021-06-25 16:45:00|6622.3|6620.3|6622.1|6620.1|6622.6|6620.6|6621.6|6619.6|35
1624639800000|2021-06-25 16:50:00|6621.8|6619.8|6622.6|6620.6|6622.6|6620.6|6621.3|6619.3|42
1624640100000|2021-06-25 16:55:00|6622.3|6620.3|6622.6|6620.6|6622.8|6620.8|6622.1|6620.1|18
1624640400000|2021-06-25 17:00:00|6623.1|6621.1|6621.1|6619.1|6623.1|6621.1|6620.6|6618.6|34
1624640700000|2021-06-25 17:05:00|6621.3|6619.3|6621.3|6619.3|6622.1|6620.1|6621.1|6619.1|11
1624641000000|2021-06-25 17:10:00|6621.6|6619.6|6621.1|6619.1|6621.6|6619.6|6621.1|6619.1|31
1624641300000|2021-06-25 17:15:00|6621.3|6619.3|6623.6|6621.6|6623.6|6621.6|6621.1|6619.1|54
1624641600000|2021-06-25 17:20:00|6623.8|6621.8|6625.6|6623.6|6625.6|6623.6|6623.6|6621.6|138
1624641900000|2021-06-25 17:25:00|6625.1|6623.1|6625.1|6623.1|6625.6|6623.6|6624.6|6622.6|109
1624642200000|2021-06-25 17:30:00|6625.3|6623.3|6622.6|6620.6|6625.6|6623.6|6622.6|6620.6|152
1624642500000|2021-06-25 17:35:00|6622.8|6620.8|6623.1|6621.1|6623.6|6621.6|6622.1|6620.1|87
1624642800000|2021-06-25 17:40:00|6623.3|6621.3|6624.1|6622.1|6624.6|6622.6|6623.3|6621.3|86
1624643100000|2021-06-25 17:45:00|6624.6|6622.6|6625.1|6623.1|6625.1|6623.1|6624.1|6622.1|65
1624643400000|2021-06-25 17:50:00|6624.8|6622.8|6625.1|6623.1|6625.6|6623.6|6624.3|6622.3|65
1624643700000|2021-06-25 17:55:00|6625.3|6623.3|6625.6|6623.6|6626.1|6624.1|6624.8|6622.8|66
1624644000000|2021-06-25 18:00:00|6625.3|6623.3|6625.6|6623.6|6625.6|6623.6|6624.6|6622.6|51
1624644300000|2021-06-25 18:05:00|6625.3|6623.3|6626.1|6624.1|6626.1|6624.1|6625.3|6623.3|18
1624644600000|2021-06-25 18:10:00|6625.8|6623.8|6626.6|6624.6|6627.1|6625.1|6625.8|6623.8|25
1624644900000|2021-06-25 18:15:00|6626.8|6624.8|6626.8|6624.8|6627.1|6625.1|6626.6|6624.6|9
1624645200000|2021-06-25 18:20:00|6626.6|6624.6|6626.8|6624.8|6627.3|6625.3|6626.6|6624.6|18
1624645500000|2021-06-25 18:25:00|6626.6|6624.6|6627.6|6625.6|6627.6|6625.6|6626.6|6624.6|26
1624645800000|2021-06-25 18:30:00|6627.3|6625.3|6628.1|6626.1|6628.1|6626.1|6627.1|6625.1|11
1624646100000|2021-06-25 18:35:00|6627.8|6625.8|6627.3|6625.3|6628.1|6626.1|6626.6|6624.6|38
1624646400000|2021-06-25 18:40:00|6627.6|6625.6|6628.1|6626.1|6628.6|6626.6|6626.6|6624.6|22
1624646700000|2021-06-25 18:45:00|6627.8|6625.8|6627.1|6625.1|6627.8|6625.8|6627.1|6625.1|16
1624647000000|2021-06-25 18:50:00|6627.3|6625.3|6627.1|6625.1|6627.6|6625.6|6626.6|6624.6|57
1624647300000|2021-06-25 18:55:00|6627.3|6625.3|6627.6|6625.6|6627.6|6625.6|6627.1|6625.1|54
1624647600000|2021-06-25 19:00:00|6627.8|6625.8|6628.1|6626.1|6629.3|6627.3|6627.8|6625.8|29
1624647900000|2021-06-25 19:05:00|6628.3|6626.3|6628.8|6626.8|6629.1|6627.1|6627.8|6625.8|29
1624648200000|2021-06-25 19:10:00|6628.6|6626.6|6629.1|6627.1|6629.6|6627.6|6628.1|6626.1|50
1624648500000|2021-06-25 19:15:00|6629.6|6627.6|6629.6|6627.6|6630.1|6628.1|6629.1|6627.1|29
1624648800000|2021-06-25 19:20:00|6629.3|6627.3|6629.3|6627.3|6629.8|6627.8|6628.6|6626.6|26
1624649100000|2021-06-25 19:25:00|6629.6|6627.6|6628.1|6626.1|6629.6|6627.6|6628.1|6626.1|7
1624649400000|2021-06-25 19:30:00|6628.3|6626.3|6628.1|6626.1|6628.6|6626.6|6627.1|6625.1|69
1624649700000|2021-06-25 19:35:00|6627.8|6625.8|6630.6|6628.6|6630.6|6628.6|6627.8|6625.8|18
1624650000000|2021-06-25 19:40:00|6630.8|6628.8|6631.1|6629.1|6633.1|6631.1|6630.8|6628.8|123
1624650300000|2021-06-25 19:45:00|6631.6|6629.6|6630.8|6628.8|6632.6|6630.6|6629.6|6627.6|111
1624650600000|2021-06-25 19:50:00|6630.6|6628.6|6630.3|6628.3|6633.6|6631.6|6630.1|6628.1|167
1624650900000|2021-06-25 19:55:00|6630.6|6628.6|6630.1|6628.1|6633.3|6631.3|6628.3|6626.3|235
1624651200000|2021-06-25 20:00:00|6631.7|6627.7|6633.2|6629.2|6635|6631|6631|6627|0
1624651500000|2021-06-25 20:05:00|6633.1|6629.1|6630.1|6626.1|6633.1|6629.1|6630.1|6626.1|0
1624651800000|2021-06-25 20:10:00|6629.8|6625.8|6632.1|6628.1|6632.9|6628.9|6629.5|6625.5|0
1624652100000|2021-06-25 20:15:00|6632|6628|6631.6|6627.6|6632.6|6628.6|6631.2|6627.2|0
1624652400000|2021-06-25 20:20:00|6631.5|6627.5|6631.8|6627.8|6632.3|6628.3|6631.5|6627.5|0
1624652700000|2021-06-25 20:25:00|6631.9|6627.9|6632|6628|6632.3|6628.3|6631.9|6627.9|0
1624653000000|2021-06-25 20:30:00|6632.2|6628.2|6635.2|6631.2|6635.7|6631.7|6632.2|6628.2|0
1624653300000|2021-06-25 20:35:00|6635.3|6631.3|6634.6|6630.6|6635.7|6631.7|6634.3|6630.3|0
1624653600000|2021-06-25 20:40:00|6634.5|6630.5|6635.2|6631.2|6635.6|6631.6|6634.2|6630.2|0
1624653900000|2021-06-25 20:45:00|6635.6|6631.6|6635.5|6631.5|6636|6632|6634.9|6630.9|0
1624654200000|2021-06-25 20:50:00|6635.6|6631.6|6635.6|6631.6|6636.4|6632.4|6635|6631|0
1624654500000|2021-06-25 20:55:00|6635.9|6631.9|6635.9|6631.9|6636.2|6632.2|6635.5|6631.5|0
1624831200000|2021-06-27 22:00:00|6637.6|6633.6|6637.4|6633.4|6638.9|6634.9|6636.8|6632.8|0
1624831500000|2021-06-27 22:05:00|6637.5|6633.5|6638.1|6634.1|6638.4|6634.4|6636.7|6632.7|0
1624831800000|2021-06-27 22:10:00|6638.2|6634.2|6635.4|6631.4|6638.9|6634.9|6635.1|6631.1|0
1624832100000|2021-06-27 22:15:00|6635.5|6631.5|6636.2|6632.2|6636.9|6632.9|6635.5|6631.5|0
1624832400000|2021-06-27 22:20:00|6636.3|6632.3|6637.3|6633.3|6637.9|6633.9|6636.3|6632.3|0
1624832700000|2021-06-27 22:25:00|6637.6|6633.6|6637.9|6633.9|6639|6635|6637.3|6633.3|0
1624833000000|2021-06-27 22:30:00|6638.1|6634.1|6637.9|6633.9|6638.4|6634.4|6637.2|6633.2|0
1624833300000|2021-06-27 22:35:00|6637.8|6633.8|6635.8|6631.8|6637.8|6633.8|6635.8|6631.8|0
1624833600000|2021-06-27 22:40:00|6635.9|6631.9|6633.7|6629.7|6636.6|6632.6|6633.4|6629.4|0
1624833900000|2021-06-27 22:45:00|6633.4|6629.4|6634.1|6630.1|6634.5|6630.5|6633.4|6629.4|0
1624834200000|2021-06-27 22:50:00|6634|6630|6635.6|6631.6|6635.9|6631.9|6633.8|6629.8|0
1624834500000|2021-06-27 22:55:00|6635.9|6631.9|6635.6|6631.6|6635.9|6631.9|6635.6|6631.6|0
1624834800000|2021-06-27 23:00:00|6635.7|6631.7|6634.9|6630.9|6635.9|6631.9|6634.7|6630.7|0
1624835100000|2021-06-27 23:05:00|6634.8|6630.8|6635.1|6631.1|6635.5|6631.5|6634.8|6630.8|0
1624835400000|2021-06-27 23:10:00|6634.8|6630.8|6636.1|6632.1|6636.1|6632.1|6634.8|6630.8|0
1624835700000|2021-06-27 23:15:00|6635.6|6632.6|6635|6632|6635.6|6632.6|6635|6632|0
1624836000000|2021-06-27 23:20:00|6635.1|6632.1|6635.3|6632.3|6635.3|6632.3|6635|6632|0
1624836300000|2021-06-27 23:25:00|6635.1|6632.1|6634.6|6631.6|6635.3|6632.3|6634.6|6631.6|0
1624836600000|2021-06-27 23:30:00|6634.7|6631.7|6632.3|6629.3|6635|6632|6631.8|6628.8|0
1624836900000|2021-06-27 23:35:00|6632.2|6629.2|6630.8|6627.8|6632.3|6629.3|6630.2|6627.2|0
1624837200000|2021-06-27 23:40:00|6631|6628|6631.5|6628.5|6631.8|6628.8|6631|6628|0
1624837500000|2021-06-27 23:45:00|6631.8|6628.8|6632.2|6629.2|6632.6|6629.6|6631.5|6628.5|0
1624837800000|2021-06-27 23:50:00|6632.3|6629.3|6632.2|6629.2|6633.2|6630.2|6631.9|6628.9|0
1624838100000|2021-06-27 23:55:00|6632.3|6629.3|6632.9|6629.9|6633.2|6630.2|6632.3|6629.3|0
1624838400000|2021-06-28 00:00:00|6633.1|6630.1|6630.5|6627.5|6633.6|6630.6|6630.2|6627.2|0
1624838700000|2021-06-28 00:05:00|6630.4|6627.4|6630.2|6627.2|6630.8|6627.8|6629.9|6626.9|0
1624839000000|2021-06-28 00:10:00|6630.3|6627.3|6629.5|6626.5|6630.6|6627.6|6629.1|6626.1|0
1624839300000|2021-06-28 00:15:00|6629.4|6626.4|6625.6|6622.6|6630.4|6627.4|6624.6|6621.6|0
1624839600000|2021-06-28 00:20:00|6625.5|6622.5|6623.6|6620.6|6625.5|6622.5|6623.3|6620.3|0
1624839900000|2021-06-28 00:25:00|6623.5|6620.5|6624|6621|6624.9|6621.9|6623.3|6620.3|0
1624840200000|2021-06-28 00:30:00|6623.3|6620.3|6624.8|6621.8|6624.8|6621.8|6622.9|6619.9|0
1624840500000|2021-06-28 00:35:00|6625.1|6622.1|6627.1|6624.1|6627.8|6624.8|6625.1|6622.1|0
1624840800000|2021-06-28 00:40:00|6627|6624|6622.8|6619.8|6627|6624|6622.5|6619.5|0
1624841100000|2021-06-28 00:45:00|6622.7|6619.7|6622.6|6619.6|6623.3|6620.3|6621.4|6618.4|0
1624841400000|2021-06-28 00:50:00|6622.5|6619.5|6624.2|6621.2|6624.2|6621.2|6621.5|6618.5|0
1624841700000|2021-06-28 00:55:00|6624|6621|6624.3|6621.3|6625|6622|6623.5|6620.5|0
1624842000000|2021-06-28 01:00:00|6624.2|6621.2|6622.8|6619.8|6624.3|6621.3|6622|6619|0
1624842300000|2021-06-28 01:05:00|6622.7|6619.7|6622.7|6619.7|6623.5|6620.5|6622|6619|0
1624842600000|2021-06-28 01:10:00|6622.9|6619.9|6623|6620|6623.5|6620.5|6622.3|6619.3|0
1624842900000|2021-06-28 01:15:00|6623.2|6620.2|6622.2|6619.2|6623.5|6620.5|6622|6619|0
1624843200000|2021-06-28 01:20:00|6622.4|6619.4|6622.2|6619.2|6624.1|6621.1|6621.8|6618.8|0
1624843500000|2021-06-28 01:25:00|6621.8|6618.8|6622.1|6619.1|6623.3|6620.3|6621.8|6618.8|0
1624843800000|2021-06-28 01:30:00|6622.3|6619.3|6622.5|6619.5|6622.5|6619.5|6621.8|6618.8|0
1624844100000|2021-06-28 01:35:00|6622.6|6619.6|6622.8|6619.8|6624.1|6621.1|6622.5|6619.5|0
1624844400000|2021-06-28 01:40:00|6623|6620|6625.6|6622.6|6625.6|6622.6|6623|6620|0
1624844700000|2021-06-28 01:45:00|6625.3|6622.3|6626.3|6623.3|6627.2|6624.2|6624.8|6621.8|0
1624845000000|2021-06-28 01:50:00|6626|6623|6627.2|6624.2|6627.9|6624.9|6625.6|6622.6|0
1624845300000|2021-06-28 01:55:00|6627.3|6624.3|6627.2|6624.2|6627.9|6624.9|6626|6623|0
1624845600000|2021-06-28 02:00:00|6627.1|6624.1|6625.6|6622.6|6627.2|6624.2|6625.6|6622.6|0
1624845900000|2021-06-28 02:05:00|6625.9|6622.9|6624.8|6621.8|6626.2|6623.2|6624.8|6621.8|0
1624846200000|2021-06-28 02:10:00|6624.9|6621.9|6624.7|6621.7|6626.2|6623.2|6624.7|6621.7|0
1624846500000|2021-06-28 02:15:00|6624|6621|6624.6|6621.6|6625.6|6622.6|6623.9|6620.9|0
1624846800000|2021-06-28 02:20:00|6624.5|6621.5|6624.9|6621.9|6625.3|6622.3|6623.9|6620.9|0
1624847100000|2021-06-28 02:25:00|6625.1|6622.1|6624.6|6621.6|6625.4|6622.4|6623.8|6620.8|0
1624847400000|2021-06-28 02:30:00|6624.5|6621.5|6626.9|6623.9|6626.9|6623.9|6623.8|6620.8|0
1624847700000|2021-06-28 02:35:00|6626.8|6623.8|6626.2|6623.2|6627|6624|6626.1|6623.1|0
1624848000000|2021-06-28 02:40:00|6626.3|6623.3|6625.7|6622.7|6626.9|6623.9|6625.4|6622.4|0
1624848300000|2021-06-28 02:45:00|6625.9|6622.9|6626.9|6623.9|6627.6|6624.6|6625.4|6622.4|0
1624848600000|2021-06-28 02:50:00|6627|6624|6627.7|6624.7|6627.7|6624.7|6626.9|6623.9|0
1624848900000|2021-06-28 02:55:00|6627.5|6624.5|6626.9|6623.9|6628.5|6625.5|6626.9|6623.9|0
1624849200000|2021-06-28 03:00:00|6627.2|6624.2|6627.7|6624.7|6627.7|6624.7|6626.9|6623.9|0
1624849500000|2021-06-28 03:05:00|6627.5|6624.5|6628.5|6625.5|6628.5|6625.5|6626.9|6623.9|0
1624849800000|2021-06-28 03:10:00|6628.4|6625.4|6627.8|6624.8|6628.5|6625.5|6627.3|6624.3|0
1624850100000|2021-06-28 03:15:00|6627.6|6624.6|6627|6624|6627.8|6624.8|6627|6624|0
1624850400000|2021-06-28 03:20:00|6627.1|6624.1|6627|6624|6627.7|6624.7|6627|6624|0
1624850700000|2021-06-28 03:25:00|6627.3|6624.3|6626.2|6623.2|6627.7|6624.7|6626.2|6623.2|0
1624851000000|2021-06-28 03:30:00|6625.4|6622.4|6626.2|6623.2|6626.2|6623.2|6625.4|6622.4|0
1624851300000|2021-06-28 03:35:00|6626.3|6623.3|6627.7|6624.7|6627.7|6624.7|6626.3|6623.3|0
1624851600000|2021-06-28 03:40:00|6627.6|6624.6|6628.5|6625.5|6628.5|6625.5|6627.3|6624.3|0
1624851900000|2021-06-28 03:45:00|6628.6|6625.6|6626.2|6623.2|6628.8|6625.8|6625.5|6622.5|0
1624852200000|2021-06-28 03:50:00|6626.1|6623.1|6625.5|6622.5|6626.1|6623.1|6624|6621|0
1624852500000|2021-06-28 03:55:00|6625.4|6622.4|6625.5|6622.5|6626.2|6623.2|6625.4|6622.4|0
1624852800000|2021-06-28 04:00:00|6625.6|6622.6|6625.8|6622.8|6626.3|6623.3|6625.5|6622.5|0
1624853100000|2021-06-28 04:05:00|6625.5|6622.5|6625.8|6622.8|6626.2|6623.2|6625.5|6622.5|0
1624853400000|2021-06-28 04:10:00|6625.5|6622.5|6626.2|6623.2|6626.5|6623.5|6625.4|6622.4|0
1624853700000|2021-06-28 04:15:00|6626.5|6623.5|6626.2|6623.2|6627|6624|6626.2|6623.2|0
1624854000000|2021-06-28 04:20:00|6626.4|6623.4|6626.2|6623.2|6626.9|6623.9|6626.2|6623.2|0
1624854300000|2021-06-28 04:25:00|6626|6623|6625|6622|6626.2|6623.2|6624|6621|0
1624854600000|2021-06-28 04:30:00|6625.1|6622.1|6624.6|6621.6|6625.4|6622.4|6624.6|6621.6|0
1624854900000|2021-06-28 04:35:00|6624.8|6621.8|6624.6|6621.6|6625.4|6622.4|6624.6|6621.6|0
1624855200000|2021-06-28 04:40:00|6624.7|6621.7|6624.9|6621.9|6625.4|6622.4|6624.6|6621.6|0
1624855500000|2021-06-28 04:45:00|6625.1|6622.1|6625.3|6622.3|6626.1|6623.1|6624.6|6621.6|0
1624855800000|2021-06-28 04:50:00|6625.5|6622.5|6626.4|6623.4|6626.8|6623.8|6625.5|6622.5|0
1624856100000|2021-06-28 04:55:00|6626.3|6623.3|6626.5|6623.5|6626.9|6623.9|6626.1|6623.1|0
1624856400000|2021-06-28 05:00:00|6626.6|6623.6|6627|6624|6627.7|6624.7|6626.6|6623.6|0
1624856700000|2021-06-28 05:05:00|6626.8|6623.8|6626.1|6623.1|6627.2|6624.2|6626|6623|0
1624857000000|2021-06-28 05:10:00|6626|6623|6625.3|6622.3|6626.8|6623.8|6624.6|6621.6|0
1624857300000|2021-06-28 05:15:00|6625.5|6622.5|6627.6|6624.6|6627.6|6624.6|6625.3|6622.3|0
1624857600000|2021-06-28 05:20:00|6627.8|6624.8|6629.4|6626.4|6629.9|6626.9|6627.6|6624.6|0
1624857900000|2021-06-28 05:25:00|6629.3|6626.3|6629.8|6626.8|6629.9|6626.9|6628.3|6625.3|0
1624858200000|2021-06-28 05:30:00|6629.9|6626.9|6629.2|6626.2|6630.7|6627.7|6628|6625|0
1624858500000|2021-06-28 05:35:00|6629.3|6626.3|6628.4|6625.4|6629.9|6626.9|6628.4|6625.4|0
1624858800000|2021-06-28 05:40:00|6628.5|6625.5|6629.5|6626.5|6630|6627|6628.4|6625.4|0
1624859100000|2021-06-28 05:45:00|6629.4|6626.4|6627.7|6624.7|6629.9|6626.9|6627.6|6624.6|0
1624859400000|2021-06-28 05:50:00|6628|6625|6628.5|6625.5|6628.5|6625.5|6626.5|6623.5|0
1624859700000|2021-06-28 05:55:00|6628.8|6625.8|6631.2|6628.2|6632.2|6629.2|6628.8|6625.8|0
1624860000000|2021-06-28 06:00:00|6631.3|6628.3|6630.3|6628.3|6632.1|6630.1|6628.1|6626.1|160
1624860300000|2021-06-28 06:05:00|6630.1|6628.1|6628.6|6626.6|6631.6|6629.6|6628.6|6626.6|145
1624860600000|2021-06-28 06:10:00|6628.8|6626.8|6629.1|6627.1|6630.8|6628.8|6628.1|6626.1|94
1624860900000|2021-06-28 06:15:00|6629.3|6627.3|6626.6|6624.6|6630.1|6628.1|6626.6|6624.6|84
1624861200000|2021-06-28 06:20:00|6626.8|6624.8|6626.8|6624.8|6627.6|6625.6|6625.6|6623.6|119
1624861500000|2021-06-28 06:25:00|6626.6|6624.6|6623.8|6621.8|6626.6|6624.6|6623.6|6621.6|61
1624861800000|2021-06-28 06:30:00|6624.1|6622.1|6622.1|6620.1|6625.1|6623.1|6622.1|6620.1|127
1624862100000|2021-06-28 06:35:00|6621.8|6619.8|6624.1|6622.1|6624.3|6622.3|6621.6|6619.6|129
1624862400000|2021-06-28 06:40:00|6624.6|6622.6|6623.1|6621.1|6624.6|6622.6|6622.6|6620.6|64
1624862700000|2021-06-28 06:45:00|6623.3|6621.3|6622.6|6620.6|6624.6|6622.6|6621.6|6619.6|105
1624863000000|2021-06-28 06:50:00|6622.8|6620.8|6620.1|6618.1|6624.1|6622.1|6619.6|6617.6|122
1624863300000|2021-06-28 06:55:00|6619.8|6617.8|6621.6|6619.6|6621.6|6619.6|6619.1|6617.1|228
1624863600000|2021-06-28 07:00:00|6620.8|6619.8|6615.1|6614.1|6620.8|6619.8|6611.3|6610.3|1748
1624863900000|2021-06-28 07:05:00|6614.8|6613.8|6626.1|6625.1|6628.1|6627.1|6613.6|6612.6|1155
1624864200000|2021-06-28 07:10:00|6625.8|6624.8|6629.1|6628.1|6630.6|6629.6|6624.6|6623.6|680
1624864500000|2021-06-28 07:15:00|6629.3|6628.3|6632.1|6631.1|6635.1|6634.1|6629.3|6628.3|938
1624864800000|2021-06-28 07:20:00|6632.3|6631.3|6633.6|6632.6|6634.6|6633.6|6630.6|6629.6|547
1624865100000|2021-06-28 07:25:00|6633.8|6632.8|6629.6|6628.6|6634.6|6633.6|6629.1|6628.1|634
1624865400000|2021-06-28 07:30:00|6629.8|6628.8|6629.6|6628.6|6631.3|6630.3|6626.6|6625.6|540
1624865700000|2021-06-28 07:35:00|6629.3|6628.3|6625.1|6624.1|6629.6|6628.6|6624.3|6623.3|425
1624866000000|2021-06-28 07:40:00|6624.9|6623.9|6619.6|6618.6|6625.4|6624.4|6618.9|6617.9|626
1624866300000|2021-06-28 07:45:00|6619.9|6618.9|6617.9|6616.9|6622.9|6621.9|6617.9|6616.9|403
1624866600000|2021-06-28 07:50:00|6617.4|6616.4|6614.9|6613.9|6619.1|6618.1|6613.6|6612.6|400
1624866900000|2021-06-28 07:55:00|6614.6|6613.6|6614.1|6613.1|6615.9|6614.9|6613.4|6612.4|375
1624867200000|2021-06-28 08:00:00|6613.9|6612.9|6611.9|6610.9|6617.9|6616.9|6611.4|6610.4|541
1624867500000|2021-06-28 08:05:00|6611.6|6610.6|6605.1|6604.1|6611.6|6610.6|6604.6|6603.6|618
1624867800000|2021-06-28 08:10:00|6604.9|6603.9|6606.9|6605.9|6608.4|6607.4|6600.9|6599.9|477
1624868100000|2021-06-28 08:15:00|6606.6|6605.6|6601.4|6600.4|6607.6|6606.6|6601.1|6600.1|514
1624868400000|2021-06-28 08:20:00|6600.9|6599.9|6595.9|6594.9|6602.4|6601.4|6592.9|6591.9|611
1624868700000|2021-06-28 08:25:00|6595.4|6594.4|6593.4|6592.4|6598.4|6597.4|6593.4|6592.4|556
1624869000000|2021-06-28 08:30:00|6592.9|6591.9|6601.4|6600.4|6601.4|6600.4|6592.4|6591.4|593
1624869300000|2021-06-28 08:35:00|6601.1|6600.1|6596.9|6595.9|6601.4|6600.4|6595.4|6594.4|300
1624869600000|2021-06-28 08:40:00|6597.1|6596.1|6596.4|6595.4|6598.9|6597.9|6595.1|6594.1|3278
1624869900000|2021-06-28 08:45:00|6596.1|6595.1|6599.1|6598.1|6599.9|6598.9|6594.1|6593.1|368
1624870200000|2021-06-28 08:50:00|6599.4|6598.4|6599.6|6598.6|6600.4|6599.4|6597.4|6596.4|224
1624870500000|2021-06-28 08:55:00|6599.4|6598.4|6604.4|6603.4|6604.9|6603.9|6599.1|6598.1|258
1624870800000|2021-06-28 09:00:00|6604.1|6603.1|6603.4|6602.4|6605.9|6604.9|6601.4|6600.4|377
1624871100000|2021-06-28 09:05:00|6603.1|6602.1|6599.4|6598.4|6603.9|6602.9|6598.4|6597.4|332
1624871400000|2021-06-28 09:10:00|6599.1|6598.1|6602.9|6601.9|6602.9|6601.9|6597.9|6596.9|217
1624871700000|2021-06-28 09:15:00|6602.4|6601.4|6601.1|6600.1|6602.4|6601.4|6598.4|6597.4|279
1624872000000|2021-06-28 09:20:00|6601.4|6600.4|6603.1|6602.1|6605.4|6604.4|6600.1|6599.1|228
1624872300000|2021-06-28 09:25:00|6602.9|6601.9|6600.6|6599.6|6604.1|6603.1|6600.4|6599.4|224
1624872600000|2021-06-28 09:30:00|6600.4|6599.4|6600.4|6599.4|6601.4|6600.4|6598.4|6597.4|242
1624872900000|2021-06-28 09:35:00|6600.1|6599.1|6599.1|6598.1|6600.4|6599.4|6597.4|6596.4|207
1624873200000|2021-06-28 09:40:00|6598.9|6597.9|6601.9|6600.9|6602.4|6601.4|6598.4|6597.4|167
1624873500000|2021-06-28 09:45:00|6601.6|6600.6|6597.4|6596.4|6602.9|6601.9|6597.4|6596.4|293
1624873800000|2021-06-28 09:50:00|6597.6|6596.6|6596.4|6595.4|6598.9|6597.9|6595.6|6594.6|330
1624874100000|2021-06-28 09:55:00|6596.1|6595.1|6599.9|6598.9|6600.4|6599.4|6596.1|6595.1|271
1624874400000|2021-06-28 10:00:00|6599.6|6598.6|6598.4|6597.4|6600.6|6599.6|6597.9|6596.9|229
1624874700000|2021-06-28 10:05:00|6598.1|6597.1|6595.1|6594.1|6598.1|6597.1|6594.6|6593.6|369
1624875000000|2021-06-28 10:10:00|6595.4|6594.4|6590.6|6589.6|6596.4|6595.4|6589.9|6588.9|289
1624875300000|2021-06-28 10:15:00|6590.9|6589.9|6583.4|6582.4|6590.9|6589.9|6582.4|6581.4|555
1624875600000|2021-06-28 10:20:00|6583.1|6582.1|6582.9|6581.9|6583.4|6582.4|6579.1|6578.1|399
1624875900000|2021-06-28 10:25:00|6582.6|6581.6|6585.9|6584.9|6586.4|6585.4|6581.6|6580.6|284
1624876200000|2021-06-28 10:30:00|6585.4|6584.4|6584.4|6583.4|6585.4|6584.4|6581.1|6580.1|336
1624876500000|2021-06-28 10:35:00|6584.1|6583.1|6584.9|6583.9|6585.6|6584.6|6582.9|6581.9|325
1624876800000|2021-06-28 10:40:00|6585.1|6584.1|6588.9|6587.9|6588.9|6587.9|6583.9|6582.9|346
1624877100000|2021-06-28 10:45:00|6587.9|6586.9|6590.9|6589.9|6592.4|6591.4|6587.9|6586.9|302
1624877400000|2021-06-28 10:50:00|6591.1|6590.1|6591.4|6590.4|6592.1|6591.1|6589.6|6588.6|167
1624877700000|2021-06-28 10:55:00|6591.1|6590.1|6591.4|6590.4|6592.4|6591.4|6589.4|6588.4|248
1624878000000|2021-06-28 11:00:00|6591.6|6590.6|6588.9|6587.9|6591.6|6590.6|6587.9|6586.9|343
1624878300000|2021-06-28 11:05:00|6588.6|6587.6|6588.9|6587.9|6591.9|6590.9|6588.4|6587.4|277
1624878600000|2021-06-28 11:10:00|6589.1|6588.1|6590.4|6589.4|6591.4|6590.4|6587.9|6586.9|243
1624878900000|2021-06-28 11:15:00|6590.9|6589.9|6594.4|6593.4|6594.4|6593.4|6589.9|6588.9|344
1624879200000|2021-06-28 11:20:00|6594.6|6593.6|6598.4|6597.4|6601.4|6600.4|6593.4|6592.4|349
1624879500000|2021-06-28 11:25:00|6598.1|6597.1|6596.4|6595.4|6598.4|6597.4|6595.6|6594.6|189
1624879800000|2021-06-28 11:30:00|6596.6|6595.6|6601.4|6600.4|6602.6|6601.6|6595.4|6594.4|236
1624880100000|2021-06-28 11:35:00|6601.1|6600.1|6606.4|6605.4|6607.1|6606.1|6600.9|6599.9|529
1624880400000|2021-06-28 11:40:00|6605.6|6604.6|6603.1|6602.1|6608.3|6607.3|6602.6|6601.6|362
1624880700000|2021-06-28 11:45:00|6603.3|6602.3|6608.1|6607.1|6608.6|6607.6|6602.8|6601.8|289
1624881000000|2021-06-28 11:50:00|6608.3|6607.3|6607.6|6606.6|6609.1|6608.1|6605.6|6604.6|228
1624881300000|2021-06-28 11:55:00|6607.8|6606.8|6606.6|6605.6|6608.3|6607.3|6604.1|6603.1|310
1624881600000|2021-06-28 12:00:00|6606.8|6605.8|6603.3|6602.3|6607.1|6606.1|6602.6|6601.6|429
1624881900000|2021-06-28 12:05:00|6603.6|6602.6|6600.6|6599.6|6604.1|6603.1|6600.1|6599.1|334
1624882200000|2021-06-28 12:10:00|6600.8|6599.8|6602.6|6601.6|6602.6|6601.6|6599.6|6598.6|232
1624882500000|2021-06-28 12:15:00|6603.1|6602.1|6601.6|6600.6|6604.8|6603.8|6601.6|6600.6|207
1624882800000|2021-06-28 12:20:00|6601.3|6600.3|6604.6|6603.6|6604.6|6603.6|6601.1|6600.1|186
1624883100000|2021-06-28 12:25:00|6604.8|6603.8|6608.6|6607.6|6608.6|6607.6|6602.8|6601.8|262
1624883400000|2021-06-28 12:30:00|6608.1|6607.1|6604.6|6603.6|6608.6|6607.6|6604.3|6603.3|320
1624883700000|2021-06-28 12:35:00|6604.3|6603.3|6606.1|6605.1|6607.1|6606.1|6604.1|6603.1|115
1624884000000|2021-06-28 12:40:00|6606.3|6605.3|6605.6|6604.6|6606.6|6605.6|6604.6|6603.6|100
1624884300000|2021-06-28 12:45:00|6606.1|6605.1|6606.1|6605.1|6607.1|6606.1|6605.3|6604.3|210
1624884600000|2021-06-28 12:50:00|6605.8|6604.8|6605.1|6604.1|6606.1|6605.1|6604.6|6603.6|142
1624884900000|2021-06-28 12:55:00|6605.3|6604.3|6608.3|6607.3|6608.8|6607.8|6605.1|6604.1|152
1624885200000|2021-06-28 13:00:00|6608.6|6607.6|6609.1|6608.1|6611.6|6610.6|6607.3|6606.3|243
1624885500000|2021-06-28 13:05:00|6608.8|6607.8|6608.6|6607.6|6610.6|6609.6|6608.1|6607.1|109
1624885800000|2021-06-28 13:10:00|6608.3|6607.3|6607.3|6606.3|6609.1|6608.1|6606.6|6605.6|154
1624886100000|2021-06-28 13:15:00|6607.6|6606.6|6608.1|6607.1|6609.1|6608.1|6607.1|6606.1|114
1624886400000|2021-06-28 13:20:00|6608.3|6607.3|6605.8|6604.8|6609.1|6608.1|6605.1|6604.1|155
1624886700000|2021-06-28 13:25:00|6605.6|6604.6|6606.1|6605.1|6607.3|6606.3|6605.6|6604.6|151
1624887000000|2021-06-28 13:30:00|6606.3|6605.3|6600.1|6599.1|6607.6|6606.6|6599.1|6598.1|794
1624887300000|2021-06-28 13:35:00|6600.3|6599.3|6596.3|6595.3|6601.1|6600.1|6594.3|6593.3|606
1624887600000|2021-06-28 13:40:00|6596.6|6595.6|6591.6|6590.6|6596.6|6595.6|6588.3|6587.3|507
1624887900000|2021-06-28 13:45:00|6592.1|6591.1|6585.6|6584.6|6592.1|6591.1|6584.3|6583.3|366
1624888200000|2021-06-28 13:50:00|6585.3|6584.3|6589.6|6588.6|6590.3|6589.3|6584.1|6583.1|419
1624888500000|2021-06-28 13:55:00|6590.1|6589.1|6589.6|6588.6|6591.6|6590.6|6587.1|6586.1|533
1624888800000|2021-06-28 14:00:00|6589.1|6588.1|6587.6|6586.6|6591.1|6590.1|6585.1|6584.1|616
1624889100000|2021-06-28 14:05:00|6587.3|6586.3|6583.6|6582.6|6588.1|6587.1|6583.1|6582.1|553
1624889400000|2021-06-28 14:10:00|6584|6583|6583.5|6582.5|6584.7|6583.7|6581.5|6580.5|316
1624889700000|2021-06-28 14:15:00|6583.2|6582.2|6581.5|6580.5|6583.2|6582.2|6580.5|6579.5|338
1624890000000|2021-06-28 14:20:00|6581.2|6580.2|6571|6570|6581.5|6580.5|6570|6569|825
1624890300000|2021-06-28 14:25:00|6570.7|6569.7|6574|6573|6575.5|6574.5|6570.5|6569.5|448
1624890600000|2021-06-28 14:30:00|6573.5|6572.5|6572.7|6571.7|6575|6574|6570|6569|468
1624890900000|2021-06-28 14:35:00|6573|6572|6570.5|6569.5|6573.2|6572.2|6569|6568|477
1624891200000|2021-06-28 14:40:00|6570.2|6569.2|6569.5|6568.5|6571.5|6570.5|6568.5|6567.5|314
1624891500000|2021-06-28 14:45:00|6569|6568|6570|6569|6570|6569|6565.5|6564.5|535
1624891800000|2021-06-28 14:50:00|6570.2|6569.2|6573.2|6572.2|6574.7|6573.7|6570|6569|537
1624892100000|2021-06-28 14:55:00|6573|6572|6573|6572|6575|6574|6572.5|6571.5|226
1624892400000|2021-06-28 15:00:00|6572.7|6571.7|6569.5|6568.5|6572.7|6571.7|6568|6567|501
1624892700000|2021-06-28 15:05:00|6569.7|6568.7|6573.5|6572.5|6574|6573|6569.5|6568.5|416
1624893000000|2021-06-28 15:10:00|6573|6572|6574|6573|6574.5|6573.5|6572|6571|474
1624893300000|2021-06-28 15:15:00|6574.2|6573.2|6564|6563|6574.2|6573.2|6562.5|6561.5|912
1624893600000|2021-06-28 15:20:00|6563.5|6562.5|6563|6562|6566|6565|6563|6562|898
1624893900000|2021-06-28 15:25:00|6563.2|6562.2|6557|6556|6564.5|6563.5|6556.5|6555.5|1516
1624894200000|2021-06-28 15:30:00|6557.5|6555.5|6557.7|6555.7|6558.5|6556.5|6552|6550|7111
1624894500000|2021-06-28 15:35:00|6557|6555|6559.7|6557.7|6560.5|6558.5|6555|6553|1049
1624894800000|2021-06-28 15:40:00|6559.5|6557.5|6559.2|6557.2|6559.5|6557.5|6558|6556|260
1624895100000|2021-06-28 15:45:00|6559|6557|6561|6559|6561|6559|6559|6557|155
1624895400000|2021-06-28 15:50:00|6560.7|6558.7|6562.5|6560.5|6562.5|6560.5|6560|6558|91
1624895700000|2021-06-28 15:55:00|6562.7|6560.7|6564.5|6562.5|6565.5|6563.5|6562|6560|237
1624896000000|2021-06-28 16:00:00|6564.7|6562.7|6566.5|6564.5|6566.5|6564.5|6563.5|6561.5|148
1624896300000|2021-06-28 16:05:00|6566.2|6564.2|6566|6564|6566.5|6564.5|6565|6563|145
1624896600000|2021-06-28 16:10:00|6566.2|6564.2|6565|6563|6567|6565|6564|6562|184
1624896900000|2021-06-28 16:15:00|6565.2|6563.2|6565.5|6563.5|6566.5|6564.5|6564|6562|159
1624897200000|2021-06-28 16:20:00|6565|6563|6565|6563|6565|6563|6563|6561|114
1624897500000|2021-06-28 16:25:00|6565.2|6563.2|6564.5|6562.5|6566.2|6564.2|6563.5|6561.5|207
1624897800000|2021-06-28 16:30:00|6564.7|6562.7|6565.7|6563.7|6566|6564|6563.2|6561.2|62
1624898100000|2021-06-28 16:35:00|6565.5|6563.5|6563.7|6561.7|6566|6564|6563.7|6561.7|39
1624898400000|2021-06-28 16:40:00|6564|6562|6563.5|6561.5|6564.2|6562.2|6563|6561|51
1624898700000|2021-06-28 16:45:00|6563.2|6561.2|6564|6562|6564|6562|6562|6560|42
1624899000000|2021-06-28 16:50:00|6563.7|6561.7|6563|6561|6564.5|6562.5|6563|6561|51
1624899300000|2021-06-28 16:55:00|6562.7|6560.7|6563|6561|6564.5|6562.5|6562.5|6560.5|19
1624899600000|2021-06-28 17:00:00|6563.5|6561.5|6562|6560|6563.5|6561.5|6561|6559|46
1624899900000|2021-06-28 17:05:00|6562.5|6560.5|6561.7|6559.7|6563|6561|6561|6559|18
1624900200000|2021-06-28 17:10:00|6562|6560|6560.2|6558.2|6562|6560|6559.5|6557.5|100
1624900500000|2021-06-28 17:15:00|6560.5|6558.5|6562|6560|6562.2|6560.2|6560|6558|27
1624900800000|2021-06-28 17:20:00|6562.2|6560.2|6562|6560|6564.5|6562.5|6561.5|6559.5|18
1624901100000|2021-06-28 17:25:00|6562.2|6560.2|6559.5|6557.5|6562.2|6560.2|6558.7|6556.7|115
1624901400000|2021-06-28 17:30:00|6559.7|6557.7|6561.5|6559.5|6562.2|6560.2|6559.5|6557.5|14
1624901700000|2021-06-28 17:35:00|6561.2|6559.2|6563.2|6561.2|6564.5|6562.5|6561.2|6559.2|35
1624902000000|2021-06-28 17:40:00|6563.5|6561.5|6564.5|6562.5|6565|6563|6563.2|6561.2|6
1624902300000|2021-06-28 17:45:00|6565|6563|6567|6565|6567.5|6565.5|6565|6563|79
1624902600000|2021-06-28 17:50:00|6567.2|6565.2|6567|6565|6567.7|6565.7|6566.2|6564.2|112
1624902900000|2021-06-28 17:55:00|6566.7|6564.7|6567.5|6565.5|6568|6566|6566|6564|64
1624903200000|2021-06-28 18:00:00|6567|6565|6570|6568|6571|6569|6567|6565|42
1624903500000|2021-06-28 18:05:00|6569.7|6567.7|6570|6568|6571|6569|6568.7|6566.7|42
1624903800000|2021-06-28 18:10:00|6570.2|6568.2|6571|6569|6571|6569|6570|6568|20
1624904100000|2021-06-28 18:15:00|6571.2|6569.2|6571.5|6569.5|6572|6570|6571|6569|18
1624904400000|2021-06-28 18:20:00|6571.2|6569.2|6571|6569|6572|6570|6571|6569|23
1624904700000|2021-06-28 18:25:00|6571.2|6569.2|6570|6568|6571.2|6569.2|6569.7|6567.7|18
1624905000000|2021-06-28 18:30:00|6570.2|6568.2|6570.5|6568.5|6571|6569|6570|6568|25
1624905300000|2021-06-28 18:35:00|6570|6568|6570.5|6568.5|6571|6569|6570|6568|23
1624905600000|2021-06-28 18:40:00|6570.7|6568.7|6570.5|6568.5|6571.5|6569.5|6570|6568|19
1624905900000|2021-06-28 18:45:00|6570.7|6568.7|6570|6568|6571|6569|6569.5|6567.5|22
1624906200000|2021-06-28 18:50:00|6570.2|6568.2|6570.5|6568.5|6571|6569|6569.5|6567.5|27
1624906500000|2021-06-28 18:55:00|6570.2|6568.2|6571|6569|6571.5|6569.5|6570|6568|17
1624906800000|2021-06-28 19:00:00|6571.2|6569.2|6570.5|6568.5|6571.7|6569.7|6570.2|6568.2|45
1624907100000|2021-06-28 19:05:00|6570.2|6568.2|6567.5|6565.5|6570.5|6568.5|6567.5|6565.5|52
1624907400000|2021-06-28 19:10:00|6568|6566|6566.5|6564.5|6568.2|6566.2|6565.5|6563.5|106
1624907700000|2021-06-28 19:15:00|6566.7|6564.7|6566.7|6564.7|6567|6565|6565.5|6563.5|44
1624908000000|2021-06-28 19:20:00|6566.5|6564.5|6566.2|6564.2|6567|6565|6565.5|6563.5|40
1624908300000|2021-06-28 19:25:00|6566.5|6564.5|6567.5|6565.5|6568|6566|6566.2|6564.2|32
1624908600000|2021-06-28 19:30:00|6567.7|6565.7|6568|6566|6568.5|6566.5|6567|6565|33
1624908900000|2021-06-28 19:35:00|6567.7|6565.7|6568|6566|6568.5|6566.5|6567.5|6565.5|31
1624909200000|2021-06-28 19:40:00|6568.2|6566.2|6569|6567|6569.5|6567.5|6568.2|6566.2|33
1624909500000|2021-06-28 19:45:00|6568.7|6566.7|6567.7|6565.7|6569|6567|6567|6565|76
1624909800000|2021-06-28 19:50:00|6567.5|6565.5|6570|6568|6570.5|6568.5|6567.5|6565.5|91
1624910100000|2021-06-28 19:55:00|6569.7|6567.7|6569.7|6567.7|6570|6568|6566.5|6564.5|192
1624910400000|2021-06-28 20:00:00|6568.2|6566.2|6568.2|6564.2|6570|6566.2|6567.9|6563.9|0
1624910700000|2021-06-28 20:05:00|6568.1|6564.1|6568.8|6564.8|6568.8|6564.8|6567.4|6563.4|0
1624911000000|2021-06-28 20:10:00|6568.9|6564.9|6569.6|6565.6|6570.1|6566.1|6568.8|6564.8|0
1624911300000|2021-06-28 20:15:00|6569.7|6565.7|6569.6|6565.6|6570.4|6566.4|6569.3|6565.3|0
1624911600000|2021-06-28 20:20:00|6569.7|6565.7|6570.4|6566.4|6570.4|6566.4|6569.6|6565.6|0
1624911900000|2021-06-28 20:25:00|6570.1|6566.1|6569.6|6565.6|6570.4|6566.4|6569.6|6565.6|0
1624912200000|2021-06-28 20:30:00|6569.7|6565.7|6570.4|6566.4|6570.8|6566.8|6569.6|6565.6|0
1624912500000|2021-06-28 20:35:00|6570.5|6566.5|6571.7|6567.7|6571.7|6567.7|6570.5|6566.5|0
1624912800000|2021-06-28 20:40:00|6571.4|6567.4|6571.4|6567.4|6571.7|6567.7|6570.7|6566.7|0
1624913100000|2021-06-28 20:45:00|6571.5|6567.5|6570.5|6566.5|6571.8|6567.8|6570.5|6566.5|0
1624913400000|2021-06-28 20:50:00|6570.8|6566.8|6570.5|6566.5|6570.8|6566.8|6569.4|6565.4|0
1624913700000|2021-06-28 20:55:00|6570.4|6566.4|6571|6567|6571.4|6567.4|6570.1|6566.1|0
1624914000000|2021-06-28 21:00:00|6571.1|6567.1|6571|6567|6571.1|6567.1|6571|6567|0
1624914300000|2021-06-28 21:05:00|6570.8|6566.8|6570.8|6566.8|6571|6567|6570.8|6566.8|0
1624914600000|2021-06-28 21:10:00|6571|6567|6571.1|6567.1|6571.4|6567.4|6571|6567|0
1624914900000|2021-06-28 21:15:00|6571.2|6567.2|6571.1|6567.1|6571.2|6567.2|6571.1|6567.1|0
1624915500000|2021-06-28 21:25:00|6571.2|6567.2|6571.2|6567.2|6571.2|6567.2|6571.2|6567.2|0
1624915800000|2021-06-28 21:30:00|6571.1|6567.1|6571.2|6567.2|6571.2|6567.2|6571.1|6567.1|0
1624916100000|2021-06-28 21:35:00|6571.1|6567.1|6571.2|6567.2|6571.2|6567.2|6571.1|6567.1|0
1624916400000|2021-06-28 21:40:00|6571.4|6567.4|6571.4|6567.4|6571.5|6567.5|6571.4|6567.4|0
1624916700000|2021-06-28 21:45:00|6571.1|6567.1|6571.2|6567.2|6571.2|6567.2|6571|6567|0
1624917300000|2021-06-28 21:55:00|6571|6567|6571.2|6567.2|6571.2|6567.2|6571|6567|0
1624917600000|2021-06-28 22:00:00|6571|6567|6566.8|6562.8|6571|6567|6565.8|6561.8|0
1624917900000|2021-06-28 22:05:00|6566.9|6562.9|6565.9|6561.9|6567.2|6563.2|6565.9|6561.9|0
1624918200000|2021-06-28 22:10:00|6566|6562|6566.5|6562.5|6566.8|6562.8|6565.9|6561.9|0
1624918500000|2021-06-28 22:15:00|6566.6|6562.6|6566.8|6562.8|6566.8|6562.8|6566.5|6562.5|0
1624918800000|2021-06-28 22:20:00|6566.9|6562.9|6566.1|6562.1|6567.2|6563.2|6566.1|6562.1|0
1624919100000|2021-06-28 22:25:00|6566|6562|6566.1|6562.1|6566.5|6562.5|6566|6562|0
1624919400000|2021-06-28 22:30:00|6566|6562|6566.5|6562.5|6566.5|6562.5|6565.8|6561.8|0
1624919700000|2021-06-28 22:35:00|6566.6|6562.6|6566.5|6562.5|6567.1|6563.1|6566.5|6562.5|0
1624920000000|2021-06-28 22:40:00|6566.6|6562.6|6566.8|6562.8|6566.8|6562.8|6566.6|6562.6|0
1624920300000|2021-06-28 22:45:00|6567|6563|6566.5|6562.5|6567.1|6563.1|6566.5|6562.5|0
1624920600000|2021-06-28 22:50:00|6566.4|6562.4|6565.8|6561.8|6566.5|6562.5|6565.8|6561.8|0
1624920900000|2021-06-28 22:55:00|6566|6562|6566.1|6562.1|6566.1|6562.1|6565.7|6561.7|0
1624921200000|2021-06-28 23:00:00|6566.2|6562.2|6566.3|6562.3|6566.5|6562.5|6565.5|6561.5|0
1624921500000|2021-06-28 23:05:00|6566.1|6562.1|6565.8|6561.8|6566.1|6562.1|6565.5|6561.5|0
1624921800000|2021-06-28 23:10:00|6565.9|6561.9|6566.4|6562.4|6566.8|6562.8|6565.9|6561.9|0
1624922100000|2021-06-28 23:15:00|6565.9|6562.9|6566.5|6563.5|6566.5|6563.5|6565.5|6562.5|0
1624922400000|2021-06-28 23:20:00|6566.8|6563.8|6566.8|6563.8|6567.1|6564.1|6566.4|6563.4|0
1624922700000|2021-06-28 23:25:00|6566.7|6563.7|6565.8|6562.8|6566.8|6563.8|6565.8|6562.8|0
1624923000000|2021-06-28 23:30:00|6565.6|6562.6|6565.8|6562.8|6566.1|6563.1|6565.2|6562.2|0
1624923300000|2021-06-28 23:35:00|6565.6|6562.6|6565.2|6562.2|6565.6|6562.6|6565.2|6562.2|0
1624923600000|2021-06-28 23:40:00|6565.3|6562.3|6565.1|6562.1|6565.8|6562.8|6564.7|6561.7|0
1624923900000|2021-06-28 23:45:00|6564.7|6561.7|6565.9|6562.9|6565.9|6562.9|6564.4|6561.4|0
1624924200000|2021-06-28 23:50:00|6565.8|6562.8|6565.2|6562.2|6565.9|6562.9|6564.8|6561.8|0
1624924500000|2021-06-28 23:55:00|6564.8|6561.8|6565.5|6562.5|6565.5|6562.5|6564.6|6561.6|0
1624924800000|2021-06-29 00:00:00|6565.2|6562.2|6561.9|6558.9|6565.5|6562.5|6561.3|6558.3|0
1624925100000|2021-06-29 00:05:00|6561.8|6558.8|6562.2|6559.2|6563.3|6560.3|6561.3|6558.3|0
1624925400000|2021-06-29 00:10:00|6562.4|6559.4|6563.3|6560.3|6563.3|6560.3|6562.2|6559.2|0
1624925700000|2021-06-29 00:15:00|6563.2|6560.2|6563|6560|6563.5|6560.5|6559.1|6556.1|0
1624926000000|2021-06-29 00:20:00|6562.9|6559.9|6562.7|6559.7|6564.2|6561.2|6562.7|6559.7|0
1624926300000|2021-06-29 00:25:00|6562.5|6559.5|6563.6|6560.6|6563.6|6560.6|6561.2|6558.2|0
1624926600000|2021-06-29 00:30:00|6563.5|6560.5|6566|6563|6566.5|6563.5|6562.1|6559.1|0
1624926900000|2021-06-29 00:35:00|6566.1|6563.1|6563.7|6560.7|6566.4|6563.4|6563.4|6560.4|0
1624927200000|2021-06-29 00:40:00|6563.6|6560.6|6563.7|6560.7|6564.2|6561.2|6562.7|6559.7|0
1624927500000|2021-06-29 00:45:00|6563.6|6560.6|6562|6559|6564.9|6561.9|6562|6559|0
1624927800000|2021-06-29 00:50:00|6562.1|6559.1|6563|6560|6563.4|6560.4|6560.9|6557.9|0
1624928100000|2021-06-29 00:55:00|6563.2|6560.2|6562.3|6559.3|6563.4|6560.4|6560.5|6557.5|0
1624928400000|2021-06-29 01:00:00|6562.1|6559.1|6561.5|6558.5|6562.1|6559.1|6560.5|6557.5|0
1624928700000|2021-06-29 01:05:00|6561.4|6558.4|6560.5|6557.5|6562.3|6559.3|6560.5|6557.5|0
1624929000000|2021-06-29 01:10:00|6560.4|6557.4|6558.1|6555.1|6560.4|6557.4|6558.1|6555.1|0
1624929300000|2021-06-29 01:15:00|6558.2|6555.2|6561.6|6558.6|6562.3|6559.3|6557.4|6554.4|0
1624929600000|2021-06-29 01:20:00|6561.4|6558.4|6560.9|6557.9|6562|6559|6559.8|6556.8|0
1624929900000|2021-06-29 01:25:00|6560.8|6557.8|6561.6|6558.6|6562.8|6559.8|6560.5|6557.5|0
1624930200000|2021-06-29 01:30:00|6561.5|6558.5|6558.9|6555.9|6561.5|6558.5|6558.9|6555.9|0
1624930500000|2021-06-29 01:35:00|6559.1|6556.1|6558.9|6555.9|6559.3|6556.3|6557.3|6554.3|0
1624930800000|2021-06-29 01:40:00|6558.7|6555.7|6559.8|6556.8|6560.6|6557.6|6558|6555|0
1624931100000|2021-06-29 01:45:00|6559.7|6556.7|6555.8|6552.8|6560.3|6557.3|6555.4|6552.4|0
1624931400000|2021-06-29 01:50:00|6555.6|6552.6|6557.3|6554.3|6557.8|6554.8|6554.7|6551.7|0
1624931700000|2021-06-29 01:55:00|6557.4|6554.4|6557.2|6554.2|6557.4|6554.4|6555.6|6552.6|0
1624932000000|2021-06-29 02:00:00|6556.9|6553.9|6556.4|6553.4|6557.9|6554.9|6555.7|6552.7|0
1624932300000|2021-06-29 02:05:00|6556.7|6553.7|6557.1|6554.1|6558.5|6555.5|6555.9|6552.9|0
1624932600000|2021-06-29 02:10:00|6557.2|6554.2|6557.8|6554.8|6557.8|6554.8|6556.3|6553.3|0
1624932900000|2021-06-29 02:15:00|6557.5|6554.5|6557|6554|6557.5|6554.5|6556.2|6553.2|0
1624933200000|2021-06-29 02:20:00|6556.8|6553.8|6557.8|6554.8|6557.8|6554.8|6556.3|6553.3|0
1624933500000|2021-06-29 02:25:00|6557.6|6554.6|6557|6554|6557.8|6554.8|6557|6554|0
1624933800000|2021-06-29 02:30:00|6556.3|6553.3|6556.2|6553.2|6559.3|6556.3|6555.6|6552.6|0
1624934100000|2021-06-29 02:35:00|6556.5|6553.5|6557|6554|6557|6554|6556.2|6553.2|0
1624934400000|2021-06-29 02:40:00|6556.7|6553.7|6557|6554|6558.5|6555.5|6555.6|6552.6|0
1624934700000|2021-06-29 02:45:00|6557.1|6554.1|6558.8|6555.8|6558.8|6555.8|6557|6554|0
1624935000000|2021-06-29 02:50:00|6558.5|6555.5|6558.5|6555.5|6558.8|6555.8|6558.5|6555.5|0
1624935300000|2021-06-29 02:55:00|6558.2|6555.2|6558.5|6555.5|6559.3|6556.3|6557.8|6554.8|0
1624935600000|2021-06-29 03:00:00|6558.6|6555.6|6558.5|6555.5|6559.3|6556.3|6557.8|6554.8|0
1624935900000|2021-06-29 03:05:00|6558.3|6555.3|6557|6554|6558.5|6555.5|6556.2|6553.2|0
1624936200000|2021-06-29 03:10:00|6556.9|6553.9|6558|6555|6558|6555|6556.2|6553.2|0
1624936500000|2021-06-29 03:15:00|6557.8|6554.8|6558.1|6555.1|6558.4|6555.4|6557.4|6554.4|0
1624936800000|2021-06-29 03:20:00|6558.2|6555.2|6557.5|6554.5|6558.9|6555.9|6556.7|6553.7|0
1624937100000|2021-06-29 03:25:00|6557.6|6554.6|6557.5|6554.5|6557.8|6554.8|6556.7|6553.7|0
1624937400000|2021-06-29 03:30:00|6557.6|6554.6|6558.2|6555.2|6558.9|6555.9|6556.7|6553.7|0
1624937700000|2021-06-29 03:35:00|6557.8|6554.8|6555|6552|6558.2|6555.2|6555|6552|0
1624938000000|2021-06-29 03:40:00|6555.1|6552.1|6555.3|6552.3|6555.8|6552.8|6555|6552|0
1624938300000|2021-06-29 03:45:00|6555.4|6552.4|6557.6|6554.6|6558|6555|6555|6552|0
1624938600000|2021-06-29 03:50:00|6557.7|6554.7|6555.8|6552.8|6558|6555|6555.8|6552.8|0
1624938900000|2021-06-29 03:55:00|6555.7|6552.7|6556.9|6553.9|6557.3|6554.3|6555|6552|0
1624939200000|2021-06-29 04:00:00|6557|6554|6559.1|6556.1|6559.1|6556.1|6555.8|6552.8|0
1624939500000|2021-06-29 04:05:00|6558.9|6555.9|6560.2|6557.2|6560.2|6557.2|6558.3|6555.3|0
1624939800000|2021-06-29 04:10:00|6560.1|6557.1|6559.9|6556.9|6560.3|6557.3|6559.1|6556.1|0
1624940100000|2021-06-29 04:15:00|6559.7|6556.7|6563.6|6560.6|6564|6561|6559.6|6556.6|0
1624940400000|2021-06-29 04:20:00|6563.5|6560.5|6561.1|6558.1|6563.6|6560.6|6561.1|6558.1|0
1624940700000|2021-06-29 04:25:00|6561.3|6558.3|6560.3|6557.3|6561.4|6558.4|6560.3|6557.3|0
1624941000000|2021-06-29 04:30:00|6560.2|6557.2|6558.9|6555.9|6560.2|6557.2|6558.8|6555.8|0
1624941300000|2021-06-29 04:35:00|6558.6|6555.6|6559.8|6556.8|6559.8|6556.8|6558.2|6555.2|0
1624941600000|2021-06-29 04:40:00|6560|6557|6560.8|6557.8|6561.1|6558.1|6559.2|6556.2|0
1624941900000|2021-06-29 04:45:00|6560.9|6557.9|6561.1|6558.1|6562.3|6559.3|6560.4|6557.4|0
1624942200000|2021-06-29 04:50:00|6561.2|6558.2|6561.6|6558.6|6562|6559|6561.2|6558.2|0
1624942500000|2021-06-29 04:55:00|6561.7|6558.7|6560.9|6557.9|6561.7|6558.7|6560.1|6557.1|0
1624942800000|2021-06-29 05:00:00|6561.2|6558.2|6561.6|6558.6|6562.4|6559.4|6560.9|6557.9|0
1624943100000|2021-06-29 05:05:00|6561.7|6558.7|6560.9|6557.9|6562.3|6559.3|6560.1|6557.1|0
1624943400000|2021-06-29 05:10:00|6561.2|6558.2|6562.1|6559.1|6563.5|6560.5|6560.9|6557.9|0
1624943700000|2021-06-29 05:15:00|6562.2|6559.2|6562.5|6559.5|6563.5|6560.5|6561.7|6558.7|0
1624944000000|2021-06-29 05:20:00|6562.4|6559.4|6563.7|6560.7|6563.8|6560.8|6560.4|6557.4|0
1624944300000|2021-06-29 05:25:00|6563.6|6560.6|6563.3|6560.3|6564.4|6561.4|6563|6560|0
1624944600000|2021-06-29 05:30:00|6563.5|6560.5|6565.9|6562.9|6567.8|6564.8|6563|6560|0
1624944900000|2021-06-29 05:35:00|6566|6563|6566.7|6563.7|6567.1|6564.1|6564.9|6561.9|0
1624945200000|2021-06-29 05:40:00|6567.1|6564.1|6566.5|6563.5|6567.9|6564.9|6566.4|6563.4|0
1624945500000|2021-06-29 05:45:00|6566.6|6563.6|6564.3|6561.3|6568|6565|6564.3|6561.3|0
1624945800000|2021-06-29 05:50:00|6564.4|6561.4|6565.2|6562.2|6565.9|6562.9|6563.6|6560.6|0
1624946100000|2021-06-29 05:55:00|6565.3|6562.3|6563|6560|6566.7|6563.7|6563|6560|0
1624946400000|2021-06-29 06:00:00|6563.1|6560.1|6562.7|6560.7|6563.7|6561.7|6559.2|6557.2|244
1624946700000|2021-06-29 06:05:00|6563|6561|6564.7|6562.7|6565.7|6563.7|6563|6561|93
1624947000000|2021-06-29 06:10:00|6564.5|6562.5|6562.2|6560.2|6567|6565|6562|6560|125
1624947300000|2021-06-29 06:15:00|6562.5|6560.5|6565|6563|6565.2|6563.2|6561|6559|140
1624947600000|2021-06-29 06:20:00|6564.5|6562.5|6566|6564|6566|6564|6563.7|6561.7|100
1624947900000|2021-06-29 06:25:00|6567|6565|6568.7|6566.7|6569.7|6567.7|6567|6565|145
1624948200000|2021-06-29 06:30:00|6568.5|6566.5|6568|6566|6569|6567|6567.5|6565.5|79
1624948500000|2021-06-29 06:35:00|6568.2|6566.2|6568.5|6566.5|6569.2|6567.2|6568|6566|68
1624948800000|2021-06-29 06:40:00|6568.2|6566.2|6565.7|6563.7|6568.5|6566.5|6565|6563|89
1624949100000|2021-06-29 06:45:00|6566|6564|6565|6563|6568|6566|6564.5|6562.5|88
1624949400000|2021-06-29 06:50:00|6565.2|6563.2|6564|6562|6566.5|6564.5|6564|6562|91
1624949700000|2021-06-29 06:55:00|6563.7|6561.7|6559.7|6557.7|6564|6562|6557.7|6555.7|250
1624950000000|2021-06-29 07:00:00|6559|6558|6577.5|6576.5|6577.5|6576.5|6559|6558|1612
1624950300000|2021-06-29 07:05:00|6577.2|6576.2|6589.7|6588.7|6592|6591|6577|6576|1385
1624950600000|2021-06-29 07:10:00|6590|6589|6587|6586|6592|6591|6584.5|6583.5|812
1624950900000|2021-06-29 07:15:00|6587.5|6586.5|6587.5|6586.5|6592|6591|6587.2|6586.2|642
1624951200000|2021-06-29 07:20:00|6588|6587|6589|6588|6596.2|6595.2|6588|6587|648
1624951500000|2021-06-29 07:25:00|6588.7|6587.7|6584.5|6583.5|6591|6590|6584.5|6583.5|476
1624951800000|2021-06-29 07:30:00|6584.7|6583.7|6584|6583|6589.5|6588.5|6581|6580|677
1624952100000|2021-06-29 07:35:00|6583.7|6582.7|6581.5|6580.5|6585.7|6584.7|6578.7|6577.7|358
1624952400000|2021-06-29 07:40:00|6580.9|6579.9|6580.9|6579.9|6583.4|6582.4|6577.9|6576.9|338
1624952700000|2021-06-29 07:45:00|6580.6|6579.6|6580.4|6579.4|6585.4|6584.4|6579.4|6578.4|324
1624953000000|2021-06-29 07:50:00|6580.1|6579.1|6580.4|6579.4|6581.4|6580.4|6578.4|6577.4|330
1624953300000|2021-06-29 07:55:00|6580.6|6579.6|6583.4|6582.4|6584.1|6583.1|6580.4|6579.4|231
1624953600000|2021-06-29 08:00:00|6584.1|6583.1|6583.1|6582.1|6586.9|6585.9|6579.9|6578.9|325
1624953900000|2021-06-29 08:05:00|6582.9|6581.9|6586.6|6585.6|6588.1|6587.1|6582.6|6581.6|300
1624954200000|2021-06-29 08:10:00|6586.9|6585.9|6586.4|6585.4|6589.6|6588.6|6586.4|6585.4|251
1624954500000|2021-06-29 08:15:00|6586.6|6585.6|6586.4|6585.4|6588.4|6587.4|6582.9|6581.9|319
1624954800000|2021-06-29 08:20:00|6586.9|6585.9|6583.9|6582.9|6590.9|6589.9|6582.9|6581.9|465
1624955100000|2021-06-29 08:25:00|6583.6|6582.6|6577.6|6576.6|6583.9|6582.9|6577.6|6576.6|326
1624955400000|2021-06-29 08:30:00|6577.9|6576.9|6578.1|6577.1|6582.4|6581.4|6576.9|6575.9|271
1624955700000|2021-06-29 08:35:00|6577.9|6576.9|6575.4|6574.4|6579.4|6578.4|6573.4|6572.4|264
1624956000000|2021-06-29 08:40:00|6575.6|6574.6|6572.4|6571.4|6575.9|6574.9|6571.4|6570.4|169
1624956300000|2021-06-29 08:45:00|6572.1|6571.1|6573.1|6572.1|6574.1|6573.1|6570.9|6569.9|229
1624956600000|2021-06-29 08:50:00|6573.4|6572.4|6573.4|6572.4|6574.4|6573.4|6571.4|6570.4|300
1624956900000|2021-06-29 08:55:00|6573.6|6572.6|6572.1|6571.1|6574.4|6573.4|6569.9|6568.9|153
1624957200000|2021-06-29 09:00:00|6572.4|6571.4|6574.9|6573.9|6576.6|6575.6|6572.4|6571.4|193
1624957500000|2021-06-29 09:05:00|6575.1|6574.1|6578.4|6577.4|6579.9|6578.9|6575.1|6574.1|327
1624957800000|2021-06-29 09:10:00|6578.1|6577.1|6578.4|6577.4|6580.1|6579.1|6573.4|6572.4|445
1624958100000|2021-06-29 09:15:00|6578.1|6577.1|6581.9|6580.9|6581.9|6580.9|6576.6|6575.6|160
1624958400000|2021-06-29 09:20:00|6582.4|6581.4|6584.1|6583.1|6586.4|6585.4|6581.4|6580.4|390
1624958700000|2021-06-29 09:25:00|6583.9|6582.9|6579.9|6578.9|6587.1|6586.1|6579.4|6578.4|420
1624959000000|2021-06-29 09:30:00|6579.6|6578.6|6580.6|6579.6|6582.4|6581.4|6579.6|6578.6|316
1624959300000|2021-06-29 09:35:00|6580.9|6579.9|6577.4|6576.4|6582.4|6581.4|6576.9|6575.9|205
1624959600000|2021-06-29 09:40:00|6577.1|6576.1|6579.4|6578.4|6580.9|6579.9|6576.4|6575.4|176
1624959900000|2021-06-29 09:45:00|6579.9|6578.9|6579.4|6578.4|6582.6|6581.6|6578.4|6577.4|199
1624960200000|2021-06-29 09:50:00|6579.1|6578.1|6576.4|6575.4|6579.9|6578.9|6575.1|6574.1|259
1624960500000|2021-06-29 09:55:00|6576.6|6575.6|6579.1|6578.1|6580.4|6579.4|6576.4|6575.4|125
1624960800000|2021-06-29 10:00:00|6579.4|6578.4|6580.6|6579.6|6582.4|6581.4|6579.4|6578.4|228
1624961100000|2021-06-29 10:05:00|6580.9|6579.9|6576.4|6575.4|6581.6|6580.6|6575.9|6574.9|163
1624961400000|2021-06-29 10:10:00|6576.6|6575.6|6581.4|6580.4|6581.4|6580.4|6576.4|6575.4|187
1624961700000|2021-06-29 10:15:00|6581.1|6580.1|6586.4|6585.4|6586.9|6585.9|6580.9|6579.9|339
1624962000000|2021-06-29 10:20:00|6586.1|6585.1|6579.4|6578.4|6587.9|6586.9|6579.1|6578.1|239
1624962300000|2021-06-29 10:25:00|6579.1|6578.1|6583.4|6582.4|6583.9|6582.9|6578.9|6577.9|150
1624962600000|2021-06-29 10:30:00|6583.9|6582.9|6583.1|6582.1|6586.4|6585.4|6582.6|6581.6|124
1624962900000|2021-06-29 10:35:00|6582.9|6581.9|6583.1|6582.1|6583.9|6582.9|6581.4|6580.4|99
1624963200000|2021-06-29 10:40:00|6581.6|6580.6|6584.6|6583.6|6585.1|6584.1|6581.6|6580.6|145
1624963500000|2021-06-29 10:45:00|6584.9|6583.9|6582.4|6581.4|6586.4|6585.4|6581.9|6580.9|87
1624963800000|2021-06-29 10:50:00|6582.1|6581.1|6583.6|6582.6|6584.4|6583.4|6581.4|6580.4|77
1624964100000|2021-06-29 10:55:00|6583.4|6582.4|6585.9|6584.9|6586.1|6585.1|6582.9|6581.9|91
1624964400000|2021-06-29 11:00:00|6586.1|6585.1|6586.1|6585.1|6586.9|6585.9|6583.6|6582.6|129
1624964700000|2021-06-29 11:05:00|6586.4|6585.4|6584.9|6583.9|6586.4|6585.4|6582.9|6581.9|146
1624965000000|2021-06-29 11:10:00|6584.6|6583.6|6585.1|6584.1|6586.1|6585.1|6583.9|6582.9|155
1624965300000|2021-06-29 11:15:00|6585.4|6584.4|6586.6|6585.6|6587.9|6586.9|6585.4|6584.4|125
1624965600000|2021-06-29 11:20:00|6586.9|6585.9|6582.9|6581.9|6587.9|6586.9|6582.6|6581.6|80
1624965900000|2021-06-29 11:25:00|6583.1|6582.1|6582.9|6581.9|6583.9|6582.9|6582.6|6581.6|65
1624966200000|2021-06-29 11:30:00|6582.6|6581.6|6581.4|6580.4|6583.4|6582.4|6579.4|6578.4|93
1624966500000|2021-06-29 11:35:00|6581.1|6580.1|6582.9|6581.9|6583.9|6582.9|6579.9|6578.9|148
1624966800000|2021-06-29 11:40:00|6583.3|6582.3|6580|6579|6583.5|6582.5|6579.5|6578.5|93
1624967100000|2021-06-29 11:45:00|6580.3|6579.3|6580.8|6579.8|6581.8|6580.8|6578.5|6577.5|125
1624967400000|2021-06-29 11:50:00|6581|6580|6581.3|6580.3|6584|6583|6580.3|6579.3|171
1624967700000|2021-06-29 11:55:00|6581|6580|6582.8|6581.8|6583.3|6582.3|6580.8|6579.8|148
1624968000000|2021-06-29 12:00:00|6583.3|6582.3|6584.8|6583.8|6586.3|6585.3|6582.3|6581.3|202
1624968300000|2021-06-29 12:05:00|6585.3|6584.3|6590.8|6589.8|6591.3|6590.3|6584.3|6583.3|282
1624968600000|2021-06-29 12:10:00|6591|6590|6594.3|6593.3|6594.3|6593.3|6591|6590|356
1624968900000|2021-06-29 12:15:00|6594.5|6593.5|6598.3|6597.3|6598.3|6597.3|6593.8|6592.8|744
1624969200000|2021-06-29 12:20:00|6598.5|6597.5|6598|6597|6600.8|6599.8|6597.3|6596.3|581
1624969500000|2021-06-29 12:25:00|6597.8|6596.8|6595.3|6594.3|6599.8|6598.8|6594|6593|457
1624969800000|2021-06-29 12:30:00|6595.5|6594.5|6595.8|6594.8|6597.3|6596.3|6594.3|6593.3|245
1624970100000|2021-06-29 12:35:00|6595.5|6594.5|6596.8|6595.8|6597.3|6596.3|6593.8|6592.8|334
1624970400000|2021-06-29 12:40:00|6597|6596|6597.5|6596.5|6598.3|6597.3|6595.8|6594.8|308
1624970700000|2021-06-29 12:45:00|6597.8|6596.8|6599.8|6598.8|6599.8|6598.8|6596.8|6595.8|144
1624971000000|2021-06-29 12:50:00|6599.5|6598.5|6599|6598|6601.3|6600.3|6598|6597|323
1624971300000|2021-06-29 12:55:00|6599.3|6598.3|6598.8|6597.8|6600.8|6599.8|6598.8|6597.8|187
1624971600000|2021-06-29 13:00:00|6599.3|6598.3|6599|6598|6601.3|6600.3|6598.8|6597.8|242
1624971900000|2021-06-29 13:05:00|6599.3|6598.3|6595.5|6594.5|6599.3|6598.3|6595.3|6594.3|314
1624972200000|2021-06-29 13:10:00|6595.8|6594.8|6597.8|6596.8|6599.8|6598.8|6595.3|6594.3|174
1624972500000|2021-06-29 13:15:00|6598.3|6597.3|6598.8|6597.8|6600.3|6599.3|6597.8|6596.8|226
1624972800000|2021-06-29 13:20:00|6598.3|6597.3|6598.8|6597.8|6599|6598|6597.3|6596.3|202
1624973100000|2021-06-29 13:25:00|6598.3|6597.3|6596.8|6595.8|6598.8|6597.8|6596.3|6595.3|220
1624973400000|2021-06-29 13:30:00|6596.3|6595.3|6596|6595|6600.8|6599.8|6595.3|6594.3|711
1624973700000|2021-06-29 13:35:00|6596.3|6595.3|6590.5|6589.5|6596.3|6595.3|6590.5|6589.5|359
1624974000000|2021-06-29 13:40:00|6590.8|6589.8|6587.3|6586.3|6591.8|6590.8|6587.3|6586.3|499
1624974300000|2021-06-29 13:45:00|6587.5|6586.5|6589|6588|6591.3|6590.3|6587.3|6586.3|254
1624974600000|2021-06-29 13:50:00|6589.3|6588.3|6584.3|6583.3|6590.3|6589.3|6583.5|6582.5|407
1624974900000|2021-06-29 13:55:00|6584.8|6583.8|6584.8|6583.8|6586.3|6585.3|6581.8|6580.8|297
1624975200000|2021-06-29 14:00:00|6585.5|6584.5|6586|6585|6588.8|6587.8|6582.5|6581.5|434
1624975500000|2021-06-29 14:05:00|6585.8|6584.8|6582.3|6581.3|6587.3|6586.3|6582.3|6581.3|347
1624975800000|2021-06-29 14:10:00|6581.8|6580.8|6580.8|6579.8|6583.3|6582.3|6579.3|6578.3|320
1624976100000|2021-06-29 14:15:00|6581|6580|6582.3|6581.3|6584.3|6583.3|6580.8|6579.8|286
1624976400000|2021-06-29 14:20:00|6582|6581|6582.3|6581.3|6584.3|6583.3|6581.3|6580.3|392
1624976700000|2021-06-29 14:25:00|6582.8|6581.8|6586.3|6585.3|6586.3|6585.3|6582.3|6581.3|458
1624977000000|2021-06-29 14:30:00|6585.8|6584.8|6583.8|6582.8|6587.8|6586.8|6583.3|6582.3|243
1624977300000|2021-06-29 14:35:00|6584|6583|6581.3|6580.3|6585.3|6584.3|6580.8|6579.8|239
1624977600000|2021-06-29 14:40:00|6581|6580|6579|6578|6582.3|6581.3|6578.8|6577.8|386
1624977900000|2021-06-29 14:45:00|6578.8|6577.8|6579.3|6578.3|6579.8|6578.8|6577.8|6576.8|207
1624978200000|2021-06-29 14:50:00|6579|6578|6579.8|6578.8|6580.8|6579.8|6578.5|6577.5|294
1624978500000|2021-06-29 14:55:00|6579.5|6578.5|6575.3|6574.3|6579.8|6578.8|6575.3|6574.3|393
1624978800000|2021-06-29 15:00:00|6575.5|6574.5|6571.3|6570.3|6575.8|6574.8|6570.8|6569.8|416
1624979100000|2021-06-29 15:05:00|6571|6570|6572.3|6571.3|6572.8|6571.8|6569.3|6568.3|337
1624979400000|2021-06-29 15:10:00|6572|6571|6572.3|6571.3|6573|6572|6570.3|6569.3|362
1624979700000|2021-06-29 15:15:00|6572|6571|6573.3|6572.3|6574.8|6573.8|6570.3|6569.3|463
1624980000000|2021-06-29 15:20:00|6573.5|6572.5|6573.8|6572.8|6574.5|6573.5|6571.5|6570.5|633
1624980300000|2021-06-29 15:25:00|6574|6573|6575.3|6574.3|6576.8|6575.8|6573.3|6572.3|1191
1624980600000|2021-06-29 15:30:00|6575.8|6573.8|6570.3|6568.3|6577.3|6575.3|6569.8|6567.8|3778
1624980900000|2021-06-29 15:35:00|6569.8|6567.8|6567.3|6565.3|6570.3|6568.3|6566.3|6564.3|1729
1624981200000|2021-06-29 15:40:00|6567.5|6565.5|6564.8|6562.8|6568.3|6566.3|6563.8|6561.8|557
1624981500000|2021-06-29 15:45:00|6565|6563|6566.3|6564.3|6568.3|6566.3|6565|6563|249
1624981800000|2021-06-29 15:50:00|6566.5|6564.5|6565|6563|6566.5|6564.5|6564.8|6562.8|198
1624982100000|2021-06-29 15:55:00|6565.3|6563.3|6568.3|6566.3|6568.8|6566.8|6565.3|6563.3|138
1624982400000|2021-06-29 16:00:00|6568|6566|6566.8|6564.8|6568|6566|6565.3|6563.3|85
1624982700000|2021-06-29 16:05:00|6567|6565|6566.5|6564.5|6567.3|6565.3|6566.3|6564.3|53
1624983000000|2021-06-29 16:10:00|6566.8|6564.8|6566.3|6564.3|6567|6565|6565.8|6563.8|144
1624983300000|2021-06-29 16:15:00|6566.5|6564.5|6565.8|6563.8|6566.8|6564.8|6564.3|6562.3|366
1624983600000|2021-06-29 16:20:00|6566|6564|6566.8|6564.8|6566.8|6564.8|6565.5|6563.5|123
1624983900000|2021-06-29 16:25:00|6567|6565|6567.8|6565.8|6567.8|6565.8|6566.8|6564.8|225
1624984200000|2021-06-29 16:30:00|6567.5|6565.5|6566.8|6564.8|6567.8|6565.8|6566.8|6564.8|174
1624984500000|2021-06-29 16:35:00|6566.5|6564.5|6568.8|6566.8|6568.8|6566.8|6566.3|6564.3|197
1624984800000|2021-06-29 16:40:00|6569|6567|6569.3|6567.3|6569.8|6567.8|6568.8|6566.8|106
1624985100000|2021-06-29 16:45:00|6569|6567|6570.5|6568.5|6570.8|6568.8|6568.8|6566.8|154
1624985400000|2021-06-29 16:50:00|6570.3|6568.3|6570.8|6568.8|6571|6569|6569.8|6567.8|49
1624985700000|2021-06-29 16:55:00|6570.5|6568.5|6571.8|6569.8|6571.8|6569.8|6570.3|6568.3|28
1624986000000|2021-06-29 17:00:00|6572|6570|6571.3|6569.3|6572.3|6570.3|6570.8|6568.8|34
1624986300000|2021-06-29 17:05:00|6571.5|6569.5|6573|6571|6573|6571|6571.3|6569.3|47
1624986600000|2021-06-29 17:10:00|6573.3|6571.3|6572.3|6570.3|6573.3|6571.3|6571.8|6569.8|18
1624986900000|2021-06-29 17:15:00|6571.8|6569.8|6570.3|6568.3|6572.3|6570.3|6569.8|6567.8|24
1624987200000|2021-06-29 17:20:00|6570|6568|6569|6567|6570|6568|6569|6567|19
1624987500000|2021-06-29 17:25:00|6569.3|6567.3|6568|6566|6569.8|6567.8|6567.8|6565.8|65
1624987800000|2021-06-29 17:30:00|6567.8|6565.8|6567.5|6565.5|6568.8|6566.8|6567.3|6565.3|17
1624988100000|2021-06-29 17:35:00|6567.8|6565.8|6567.3|6565.3|6568.3|6566.3|6566.8|6564.8|12
1624988400000|2021-06-29 17:40:00|6567|6565|6566.8|6564.8|6567|6565|6566.3|6564.3|15
1624988700000|2021-06-29 17:45:00|6567.3|6565.3|6567.3|6565.3|6567.8|6565.8|6566.8|6564.8|44
1624989000000|2021-06-29 17:50:00|6566.8|6564.8|6566.5|6564.5|6567|6565|6566|6564|19
1624989300000|2021-06-29 17:55:00|6566.3|6564.3|6568.3|6566.3|6568.3|6566.3|6566.3|6564.3|9
1624989600000|2021-06-29 18:00:00|6568|6566|6566.3|6564.3|6568|6566|6565.5|6563.5|26
1624989900000|2021-06-29 18:05:00|6566.5|6564.5|6568|6566|6568|6566|6566.3|6564.3|13
1624990200000|2021-06-29 18:10:00|6567.8|6565.8|6567.3|6565.3|6568.3|6566.3|6567.3|6565.3|20
1624990500000|2021-06-29 18:15:00|6567|6565|6566.5|6564.5|6568|6566|6566.3|6564.3|20
1624990800000|2021-06-29 18:20:00|6566.8|6564.8|6565.8|6563.8|6567.8|6565.8|6565.3|6563.3|29
1624991100000|2021-06-29 18:25:00|6565.5|6563.5|6563.8|6561.8|6565.8|6563.8|6563.8|6561.8|20
1624991400000|2021-06-29 18:30:00|6564.3|6562.3|6562.8|6560.8|6564.8|6562.8|6562.3|6560.3|34
1624991700000|2021-06-29 18:35:00|6562.5|6560.5|6561.3|6559.3|6563.3|6561.3|6561.3|6559.3|32
1624992000000|2021-06-29 18:40:00|6561|6559|6560.3|6558.3|6561.3|6559.3|6560.3|6558.3|190
1624992300000|2021-06-29 18:45:00|6559.8|6557.8|6559.8|6557.8|6560|6558|6558.8|6556.8|102
1624992600000|2021-06-29 18:50:00|6559.3|6557.3|6560.3|6558.3|6560.3|6558.3|6559|6557|31
1624992900000|2021-06-29 18:55:00|6560|6558|6562.3|6560.3|6562.3|6560.3|6560|6558|43
1624993200000|2021-06-29 19:00:00|6561.8|6559.8|6561|6559|6561.8|6559.8|6560.3|6558.3|52
1624993500000|2021-06-29 19:05:00|6561.3|6559.3|6562.5|6560.5|6562.8|6560.8|6561.3|6559.3|18
1624993800000|2021-06-29 19:10:00|6562.8|6560.8|6565|6563|6565|6563|6562.5|6560.5|9
1624994100000|2021-06-29 19:15:00|6564.8|6562.8|6565.5|6563.5|6565.8|6563.8|6564.3|6562.3|80
1624994400000|2021-06-29 19:20:00|6565.3|6563.3|6566.8|6564.8|6566.8|6564.8|6565.3|6563.3|57
1624994700000|2021-06-29 19:25:00|6566.5|6564.5|6566.5|6564.5|6567|6565|6566.3|6564.3|20
1624995000000|2021-06-29 19:30:00|6566.3|6564.3|6566.3|6564.3|6566.3|6564.3|6564.8|6562.8|48
1624995300000|2021-06-29 19:35:00|6566|6564|6567.3|6565.3|6567.8|6565.8|6565.8|6563.8|61
1624995600000|2021-06-29 19:40:00|6567|6565|6566.8|6564.8|6567.3|6565.3|6565.8|6563.8|58
1624995900000|2021-06-29 19:45:00|6566.5|6564.5|6564.3|6562.3|6566.8|6564.8|6564.3|6562.3|33
1624996200000|2021-06-29 19:50:00|6565.5|6563.5|6566.5|6564.5|6566.8|6564.8|6564.8|6562.8|158
1624996500000|2021-06-29 19:55:00|6566.3|6564.3|6569|6567|6570.3|6568.3|6566.3|6564.3|128
1624996800000|2021-06-29 20:00:00|6569.3|6565.3|6578.2|6574.2|6578.2|6574.2|6569.3|6565.3|0
1624997100000|2021-06-29 20:05:00|6578.3|6574.3|6579.9|6575.9|6579.9|6575.9|6577.8|6573.8|0
1624997400000|2021-06-29 20:10:00|6580|6576|6579.3|6575.3|6580.6|6576.6|6578.3|6574.3|0
1624997700000|2021-06-29 20:15:00|6579.6|6575.6|6579.5|6575.5|6580.2|6576.2|6579|6575|0
1624998000000|2021-06-29 20:20:00|6579.2|6575.2|6579.1|6575.1|6579.5|6575.5|6578.8|6574.8|0
1624998300000|2021-06-29 20:25:00|6579|6575|6579|6575|6579.4|6575.4|6578.8|6574.8|0
1624998600000|2021-06-29 20:30:00|6579.1|6575.1|6576.8|6572.8|6579.4|6575.4|6576.5|6572.5|0
1624998900000|2021-06-29 20:35:00|6576.7|6572.7|6575.7|6571.7|6577.1|6573.1|6575.4|6571.4|0
1624999200000|2021-06-29 20:40:00|6575.6|6571.6|6575.4|6571.4|6575.7|6571.7|6574.7|6570.7|0
1624999500000|2021-06-29 20:45:00|6575.7|6571.7|6576.5|6572.5|6576.8|6572.8|6575.4|6571.4|0
1624999800000|2021-06-29 20:50:00|6576.4|6572.4|6576.8|6572.8|6577.1|6573.1|6575.7|6571.7|0
1625000100000|2021-06-29 20:55:00|6576.7|6572.7|6575.7|6571.7|6577.1|6573.1|6575.7|6571.7|0
1625000400000|2021-06-29 21:00:00|6575.9|6571.9|6575.8|6571.8|6575.9|6571.9|6575.8|6571.8|0
1625000700000|2021-06-29 21:05:00|6575.5|6571.5|6575.8|6571.8|6575.9|6571.9|6575.5|6571.5|0
1625001000000|2021-06-29 21:10:00|6576.1|6572.1|6576|6572|6576.2|6572.2|6575.9|6571.9|0
1625001300000|2021-06-29 21:15:00|6576.2|6572.2|6576|6572|6576.2|6572.2|6576|6572|0
1625001600000|2021-06-29 21:20:00|6575.9|6571.9|6575.9|6571.9|6575.9|6571.9|6575.9|6571.9|0
1625001900000|2021-06-29 21:25:00|6575.8|6571.8|6575.8|6571.8|6576|6572|6575.8|6571.8|0
1625002200000|2021-06-29 21:30:00|6575.9|6571.9|6575.6|6571.6|6575.9|6571.9|6575.6|6571.6|0
1625002500000|2021-06-29 21:35:00|6575.7|6571.7|6575.7|6571.7|6575.7|6571.7|6575.7|6571.7|0
1625003100000|2021-06-29 21:45:00|6575.8|6571.8|6575.9|6571.9|6576.1|6572.1|6575.8|6571.8|0
1625003400000|2021-06-29 21:50:00|6576.1|6572.1|6575.9|6571.9|6576.1|6572.1|6575.8|6571.8|0
1625003700000|2021-06-29 21:55:00|6576.1|6572.1|6575.9|6571.9|6576.1|6572.1|6575.9|6571.9|0
1625004000000|2021-06-29 22:00:00|6576.1|6572.1|6575.2|6571.2|6577.8|6573.8|6574.9|6570.9|0
1625004300000|2021-06-29 22:05:00|6575.4|6571.4|6574.9|6570.9|6575.5|6571.5|6574.9|6570.9|0
1625004600000|2021-06-29 22:10:00|6575.2|6571.2|6575.5|6571.5|6575.5|6571.5|6575.2|6571.2|0
1625004900000|2021-06-29 22:15:00|6575.2|6571.2|6575.5|6571.5|6575.8|6571.8|6575.2|6571.2|0
1625005200000|2021-06-29 22:20:00|6575.7|6571.7|6576.2|6572.2|6576.2|6572.2|6575.5|6571.5|0
1625005500000|2021-06-29 22:25:00|6576.6|6572.6|6576.2|6572.2|6576.6|6572.6|6576.2|6572.2|0
1625005800000|2021-06-29 22:30:00|6576.5|6572.5|6576.2|6572.2|6576.6|6572.6|6575.8|6571.8|0
1625006100000|2021-06-29 22:35:00|6576.1|6572.1|6575.8|6571.8|6576.1|6572.1|6575.2|6571.2|0
1625006400000|2021-06-29 22:40:00|6575.9|6571.9|6576.6|6572.6|6576.6|6572.6|6575.9|6571.9|0
1625006700000|2021-06-29 22:45:00|6576.2|6572.2|6576.6|6572.6|6577.3|6573.3|6576.2|6572.2|0
1625007000000|2021-06-29 22:50:00|6576.7|6572.7|6577.3|6573.3|6577.3|6573.3|6576.6|6572.6|0
1625007300000|2021-06-29 22:55:00|6577.5|6573.5|6577|6573|6577.6|6573.6|6576.6|6572.6|0
1625007600000|2021-06-29 23:00:00|6577.1|6573.1|6577|6573|6577.3|6573.3|6577|6573|0
1625007900000|2021-06-29 23:05:00|6577.3|6573.3|6577.8|6573.8|6577.8|6573.8|6577|6573|0
1625008200000|2021-06-29 23:10:00|6578.1|6574.1|6578.1|6574.1|6578.1|6574.1|6577.8|6573.8|0
1625008500000|2021-06-29 23:15:00|6577.6|6574.6|6577.9|6574.9|6578.1|6575.1|6577.3|6574.3|0
1625008800000|2021-06-29 23:20:00|6578.1|6575.1|6579|6576|6579|6576|6577.9|6574.9|0
1625009100000|2021-06-29 23:25:00|6578.9|6575.9|6579.3|6576.3|6579.8|6576.8|6578.7|6575.7|0
1625009400000|2021-06-29 23:30:00|6579.4|6576.4|6579|6576|6579.7|6576.7|6578.7|6575.7|0
1625009700000|2021-06-29 23:35:00|6578.9|6575.9|6581|6578|6581|6578|6578.7|6575.7|0
1625010000000|2021-06-29 23:40:00|6581.3|6578.3|6581.3|6578.3|6581.6|6578.6|6581|6578|0
1625010300000|2021-06-29 23:45:00|6581.1|6578.1|6581.5|6578.5|6582.4|6579.4|6581|6578|0
1625010600000|2021-06-29 23:50:00|6581.4|6578.4|6581.9|6578.9|6582.2|6579.2|6581.1|6578.1|0
1625010900000|2021-06-29 23:55:00|6581.5|6578.5|6581.5|6578.5|6581.9|6578.9|6581.1|6578.1|0
1625011200000|2021-06-30 00:00:00|6581.6|6578.6|6581.9|6578.9|6582.6|6579.6|6580.9|6577.9|0
1625011500000|2021-06-30 00:05:00|6582|6579|6581.9|6578.9|6582.5|6579.5|6581.6|6578.6|0
1625011800000|2021-06-30 00:10:00|6582|6579|6581|6578|6582.2|6579.2|6581|6578|0
1625012100000|2021-06-30 00:15:00|6581.1|6578.1|6583.1|6580.1|6583.3|6580.3|6579.2|6576.2|0
1625012400000|2021-06-30 00:20:00|6582.5|6579.5|6580.8|6577.8|6582.5|6579.5|6580.8|6577.8|0
1625012700000|2021-06-30 00:25:00|6581.1|6578.1|6580.4|6577.4|6581.6|6578.6|6579.3|6576.3|0
1625013000000|2021-06-30 00:30:00|6580.3|6577.3|6577.1|6574.1|6580.8|6577.8|6576.4|6573.4|0
1625013300000|2021-06-30 00:35:00|6577.4|6574.4|6575.9|6572.9|6578.6|6575.6|6574.8|6571.8|0
1625013600000|2021-06-30 00:40:00|6576|6573|6576.2|6573.2|6577|6574|6575.5|6572.5|0
1625013900000|2021-06-30 00:45:00|6576.5|6573.5|6577.4|6574.4|6577.8|6574.8|6576.3|6573.3|0
1625014200000|2021-06-30 00:50:00|6577.8|6574.8|6574.8|6571.8|6577.8|6574.8|6574.8|6571.8|0
1625014500000|2021-06-30 00:55:00|6574.4|6571.4|6572.6|6569.6|6574.8|6571.8|6572.6|6569.6|0
1625014800000|2021-06-30 01:00:00|6572.5|6569.5|6574.4|6571.4|6574.9|6571.9|6572.2|6569.2|0
1625015100000|2021-06-30 01:05:00|6574.1|6571.1|6577.2|6574.2|6577.7|6574.7|6574.1|6571.1|0
1625015400000|2021-06-30 01:10:00|6577.3|6574.3|6575.9|6572.9|6577.8|6574.8|6575.8|6572.8|0
1625015700000|2021-06-30 01:15:00|6575.7|6572.7|6576.2|6573.2|6578|6575|6575.5|6572.5|0
1625016000000|2021-06-30 01:20:00|6575.9|6572.9|6577.8|6574.8|6577.9|6574.9|6575.4|6572.4|0
1625016300000|2021-06-30 01:25:00|6577.6|6574.6|6576.4|6573.4|6577.8|6574.8|6576.4|6573.4|0
1625016600000|2021-06-30 01:30:00|6577.1|6574.1|6577.4|6574.4|6578.6|6575.6|6577|6574|0
1625016900000|2021-06-30 01:35:00|6577.5|6574.5|6576|6573|6578.2|6575.2|6576|6573|0
1625017200000|2021-06-30 01:40:00|6576.1|6573.1|6575.6|6572.6|6577.2|6574.2|6575.5|6572.5|0
1625017500000|2021-06-30 01:45:00|6575.7|6572.7|6575.3|6572.3|6577.1|6574.1|6574.9|6571.9|0
1625017800000|2021-06-30 01:50:00|6575.4|6572.4|6575.6|6572.6|6576.4|6573.4|6574.9|6571.9|0
1625018100000|2021-06-30 01:55:00|6575.5|6572.5|6572.5|6569.5|6575.6|6572.6|6571.8|6568.8|0
1625018400000|2021-06-30 02:00:00|6571.8|6568.8|6573.2|6570.2|6573.9|6570.9|6571.7|6568.7|0
1625018700000|2021-06-30 02:05:00|6573|6570|6572.8|6569.8|6573.9|6570.9|6571.7|6568.7|0
1625019000000|2021-06-30 02:10:00|6572.9|6569.9|6574.3|6571.3|6574.7|6571.7|6572.8|6569.8|0
1625019300000|2021-06-30 02:15:00|6574.1|6571.1|6574|6571|6575.5|6572.5|6574|6571|0
1625019600000|2021-06-30 02:20:00|6574.1|6571.1|6575.5|6572.5|6575.5|6572.5|6574|6571|0
1625019900000|2021-06-30 02:25:00|6575.4|6572.4|6574.7|6571.7|6575.4|6572.4|6572.5|6569.5|0
1625020200000|2021-06-30 02:30:00|6574.5|6571.5|6572.8|6569.8|6574.5|6571.5|6572.4|6569.4|0
1625020500000|2021-06-30 02:35:00|6573.2|6570.2|6572.4|6569.4|6573.5|6570.5|6571.7|6568.7|0
1625020800000|2021-06-30 02:40:00|6572.6|6569.6|6572|6569|6573.2|6570.2|6572|6569|0
1625021100000|2021-06-30 02:45:00|6571.9|6568.9|6572.5|6569.5|6573.7|6570.7|6571.7|6568.7|0
1625021400000|2021-06-30 02:50:00|6572.2|6569.2|6573.2|6570.2|6573.6|6570.6|6572.1|6569.1|0
1625021700000|2021-06-30 02:55:00|6573.4|6570.4|6574|6571|6574.4|6571.4|6572.9|6569.9|0
1625022000000|2021-06-30 03:00:00|6573.8|6570.8|6573|6570|6575.2|6572.2|6573|6570|0
1625022300000|2021-06-30 03:05:00|6572.7|6569.7|6572.5|6569.5|6573.7|6570.7|6571.4|6568.4|0
1625022600000|2021-06-30 03:10:00|6572.6|6569.6|6572.9|6569.9|6573.6|6570.6|6572.2|6569.2|0
1625022900000|2021-06-30 03:15:00|6572.6|6569.6|6575.5|6572.5|6575.5|6572.5|6572.2|6569.2|0
1625023200000|2021-06-30 03:20:00|6575.4|6572.4|6575.5|6572.5|6575.9|6572.9|6574.4|6571.4|0
1625023500000|2021-06-30 03:25:00|6575.4|6572.4|6575.6|6572.6|6576|6573|6575.1|6572.1|0
1625023800000|2021-06-30 03:30:00|6575.7|6572.7|6576.7|6573.7|6576.7|6573.7|6575.2|6572.2|0
1625024100000|2021-06-30 03:35:00|6576.5|6573.5|6576.3|6573.3|6576.7|6573.7|6575.2|6572.2|0
1625024400000|2021-06-30 03:40:00|6576.2|6573.2|6576.3|6573.3|6576.7|6573.7|6575.2|6572.2|0
1625024700000|2021-06-30 03:45:00|6576|6573|6576|6573|6577.1|6574.1|6576|6573|0
1625025000000|2021-06-30 03:50:00|6575.9|6572.9|6575.3|6572.3|6576.1|6573.1|6575.3|6572.3|0
1625025300000|2021-06-30 03:55:00|6575.4|6572.4|6577.5|6574.5|6577.5|6574.5|6575.3|6572.3|0
1625025600000|2021-06-30 04:00:00|6577.4|6574.4|6576.1|6573.1|6577.5|6574.5|6576|6573|0
1625025900000|2021-06-30 04:05:00|6576.3|6573.3|6577.1|6574.1|6577.1|6574.1|6576.3|6573.3|0
1625026200000|2021-06-30 04:10:00|6577|6574|6576.4|6573.4|6577.1|6574.1|6576.1|6573.1|0
1625026500000|2021-06-30 04:15:00|6576.3|6573.3|6576.1|6573.1|6577.5|6574.5|6576.1|6573.1|0
1625026800000|2021-06-30 04:20:00|6576.4|6573.4|6576.1|6573.1|6576.8|6573.8|6576.1|6573.1|0
1625027100000|2021-06-30 04:25:00|6576|6573|6575.3|6572.3|6576|6573|6574.5|6571.5|0
1625027400000|2021-06-30 04:30:00|6575.2|6572.2|6575.3|6572.3|6576|6573|6575.2|6572.2|0
1625027700000|2021-06-30 04:35:00|6574.9|6571.9|6575.3|6572.3|6575.3|6572.3|6574.5|6571.5|0
1625028000000|2021-06-30 04:40:00|6575.6|6572.6|6576.2|6573.2|6576.9|6573.9|6575.3|6572.3|0
1625028300000|2021-06-30 04:45:00|6576.1|6573.1|6576.1|6573.1|6576.9|6573.9|6576.1|6573.1|0
1625028600000|2021-06-30 04:50:00|6576.8|6573.8|6577.8|6574.8|6578.1|6575.1|6576.8|6573.8|0
1625028900000|2021-06-30 04:55:00|6578.1|6575.1|6577.7|6574.7|6578.5|6575.5|6577.6|6574.6|0
1625029200000|2021-06-30 05:00:00|6577.8|6574.8|6577.8|6574.8|6579.3|6576.3|6577.8|6574.8|0
1625029500000|2021-06-30 05:05:00|6578.1|6575.1|6577|6574|6578.5|6575.5|6577|6574|0
1625029800000|2021-06-30 05:10:00|6577.3|6574.3|6577.4|6574.4|6578.5|6575.5|6577|6574|0
1625030100000|2021-06-30 05:15:00|6577.3|6574.3|6577.1|6574.1|6579.3|6576.3|6577.1|6574.1|0
1625030400000|2021-06-30 05:20:00|6577|6574|6577|6574|6577.1|6574.1|6576.3|6573.3|0
1625030700000|2021-06-30 05:25:00|6576.6|6573.6|6576.6|6573.6|6577|6574|6576.3|6573.3|0
1625031000000|2021-06-30 05:30:00|6576.7|6573.7|6577.8|6574.8|6578.6|6575.6|6576.6|6573.6|0
1625031300000|2021-06-30 05:35:00|6577.9|6574.9|6577.4|6574.4|6578.2|6575.2|6576.4|6573.4|0
1625031600000|2021-06-30 05:40:00|6577.3|6574.3|6576.4|6573.4|6577.9|6574.9|6576.4|6573.4|0
1625031900000|2021-06-30 05:45:00|6576.1|6573.1|6574.9|6571.9|6576.4|6573.4|6574.9|6571.9|0
1625032200000|2021-06-30 05:50:00|6574.6|6571.6|6571.8|6568.8|6574.9|6571.9|6571.4|6568.4|0
1625032500000|2021-06-30 05:55:00|6571.7|6568.7|6565.6|6562.6|6571.9|6568.9|6565.6|6562.6|0
1625032800000|2021-06-30 06:00:00|6566|6563|6560|6558|6566.5|6563|6559.5|6557.5|184
1625033100000|2021-06-30 06:05:00|6559.8|6557.8|6559.3|6557.3|6562.8|6560.8|6559.3|6557.3|129
1625033400000|2021-06-30 06:10:00|6559|6557|6558.3|6556.3|6560|6558|6557.5|6555.5|93
1625033700000|2021-06-30 06:15:00|6558|6556|6560.3|6558.3|6560.5|6558.5|6557.3|6555.3|187
1625034000000|2021-06-30 06:20:00|6560|6558|6560.3|6558.3|6561.3|6559.3|6559|6557|60
1625034300000|2021-06-30 06:25:00|6560.5|6558.5|6560.5|6558.5|6560.5|6558.5|6558.8|6556.8|63
1625034600000|2021-06-30 06:30:00|6560.3|6558.3|6561.3|6559.3|6561.8|6559.8|6558.8|6556.8|46
1625034900000|2021-06-30 06:35:00|6561.5|6559.5|6560.8|6558.8|6562.3|6560.3|6560.5|6558.5|41
1625035200000|2021-06-30 06:40:00|6561|6559|6562.8|6560.8|6562.8|6560.8|6560.3|6558.3|52
1625035500000|2021-06-30 06:45:00|6563|6561|6562.5|6560.5|6564.5|6562.5|6562.3|6560.3|70
1625035800000|2021-06-30 06:50:00|6562.3|6560.3|6563.8|6561.8|6564.5|6562.5|6561.5|6559.5|89
1625036100000|2021-06-30 06:55:00|6563.5|6561.5|6563.3|6561.3|6563.5|6561.5|6559.3|6557.3|239
1625036400000|2021-06-30 07:00:00|6563.5|6561.5|6573.5|6572.5|6576.8|6575.8|6562|6561|1704
1625036700000|2021-06-30 07:05:00|6573.3|6572.3|6566.8|6565.8|6574.3|6573.3|6565.3|6564.3|654
1625037000000|2021-06-30 07:10:00|6566.3|6565.3|6561.8|6560.8|6568.5|6567.5|6560|6559|606
1625037300000|2021-06-30 07:15:00|6561.5|6560.5|6553.8|6552.8|6561.5|6560.5|6551.8|6550.8|687
1625037600000|2021-06-30 07:20:00|6554|6553|6551.3|6550.3|6556|6555|6550.8|6549.8|607
1625037900000|2021-06-30 07:25:00|6551.5|6550.5|6559.3|6558.3|6561|6560|6550.3|6549.3|361
1625038200000|2021-06-30 07:30:00|6559|6558|6558.8|6557.8|6559.8|6558.8|6555.8|6554.8|583
1625038500000|2021-06-30 07:35:00|6558.5|6557.5|6562|6561|6563.5|6562.5|6557.3|6556.3|382
1625038800000|2021-06-30 07:40:00|6562.6|6561.6|6559.1|6558.1|6562.9|6561.9|6558.1|6557.1|245
1625039100000|2021-06-30 07:45:00|6558.9|6557.9|6553.9|6552.9|6558.9|6557.9|6553.4|6552.4|288
1625039400000|2021-06-30 07:50:00|6553.6|6552.6|6555.4|6554.4|6555.6|6554.6|6552.4|6551.4|261
1625039700000|2021-06-30 07:55:00|6554.9|6553.9|6550.9|6549.9|6555.4|6554.4|6550.4|6549.4|289
1625040000000|2021-06-30 08:00:00|6551.4|6550.4|6544.9|6543.9|6552.4|6551.4|6542.9|6541.9|538
1625040300000|2021-06-30 08:05:00|6544.6|6543.6|6537.4|6536.4|6545.1|6544.1|6536.9|6535.9|523
1625040600000|2021-06-30 08:10:00|6537.1|6536.1|6523.4|6522.4|6537.1|6536.1|6522.4|6521.4|629
1625040900000|2021-06-30 08:15:00|6523.1|6522.1|6519.4|6518.4|6523.9|6522.9|6518.4|6517.4|826
1625041200000|2021-06-30 08:20:00|6519.6|6518.6|6513.4|6512.4|6519.6|6518.6|6508.9|6507.9|774
1625041500000|2021-06-30 08:25:00|6512.6|6511.6|6510.9|6509.9|6516.1|6515.1|6509.4|6508.4|672
1625041800000|2021-06-30 08:30:00|6510.4|6509.4|6504.9|6503.9|6510.4|6509.4|6502.1|6501.1|1246
1625042100000|2021-06-30 08:35:00|6504.6|6503.6|6503.4|6502.4|6507.9|6506.9|6500.4|6499.4|863
1625042400000|2021-06-30 08:40:00|6503.1|6502.1|6504.6|6503.6|6507.1|6506.1|6497.9|6496.9|824
1625042700000|2021-06-30 08:45:00|6504.4|6503.4|6496.1|6495.1|6504.9|6503.9|6494.4|6493.4|693
1625043000000|2021-06-30 08:50:00|6496.4|6495.4|6492.6|6491.6|6502.4|6501.4|6488.9|6487.9|744
1625043300000|2021-06-30 08:55:00|6492.9|6491.9|6489.4|6488.4|6493.4|6492.4|6484.6|6483.6|831
1625043600000|2021-06-30 09:00:00|6489.1|6488.1|6477.1|6476.1|6489.1|6488.1|6472.9|6471.9|1240
1625043900000|2021-06-30 09:05:00|6476.9|6475.9|6488.4|6487.4|6488.4|6487.4|6473.9|6472.9|1268
1625044200000|2021-06-30 09:10:00|6488.1|6487.1|6480.6|6479.6|6488.1|6487.1|6478.1|6477.1|630
1625044500000|2021-06-30 09:15:00|6480.9|6479.9|6485.4|6484.4|6486.1|6485.1|6479.9|6478.9|595
1625044800000|2021-06-30 09:20:00|6485.6|6484.6|6484.1|6483.1|6490.4|6489.4|6480.9|6479.9|648
1625045100000|2021-06-30 09:25:00|6484.4|6483.4|6487.9|6486.9|6489.6|6488.6|6482.9|6481.9|777
1625045400000|2021-06-30 09:30:00|6487.6|6486.6|6485.9|6484.9|6488.9|6487.9|6480.6|6479.6|548
1625045700000|2021-06-30 09:35:00|6486.1|6485.1|6489.4|6488.4|6491.1|6490.1|6483.4|6482.4|575
1625046000000|2021-06-30 09:40:00|6489.1|6488.1|6490.1|6489.1|6490.9|6489.9|6484.9|6483.9|366
1625046300000|2021-06-30 09:45:00|6489.9|6488.9|6501.4|6500.4|6503.9|6502.9|6489.9|6488.9|943
1625046600000|2021-06-30 09:50:00|6501.1|6500.1|6494.1|6493.1|6501.4|6500.4|6491.6|6490.6|858
1625046900000|2021-06-30 09:55:00|6493.9|6492.9|6494.1|6493.1|6500.6|6499.6|6490.9|6489.9|554
1625047200000|2021-06-30 10:00:00|6493.9|6492.9|6507.6|6506.6|6508.4|6507.4|6493.9|6492.9|465
1625047500000|2021-06-30 10:05:00|6507.9|6506.9|6517.4|6516.4|6518.6|6517.6|6506.6|6505.6|794
1625047800000|2021-06-30 10:10:00|6517.1|6516.1|6517.6|6516.6|6519.9|6518.9|6516.4|6515.4|424
1625048100000|2021-06-30 10:15:00|6517.4|6516.4|6513.6|6512.6|6521.6|6520.6|6513.4|6512.4|482
1625048400000|2021-06-30 10:20:00|6513.4|6512.4|6514.1|6513.1|6517.4|6516.4|6509.4|6508.4|500
1625048700000|2021-06-30 10:25:00|6513.9|6512.9|6518.9|6517.9|6518.9|6517.9|6510.9|6509.9|255
1625049000000|2021-06-30 10:30:00|6519.1|6518.1|6515.4|6514.4|6519.4|6518.4|6515.1|6514.1|430
1625049300000|2021-06-30 10:35:00|6514.4|6513.4|6516.1|6515.1|6518.1|6517.1|6513.6|6512.6|496
1625049600000|2021-06-30 10:40:00|6515.9|6514.9|6519.4|6518.4|6519.4|6518.4|6513.9|6512.9|214
1625049900000|2021-06-30 10:45:00|6519.6|6518.6|6514.1|6513.1|6520.4|6519.4|6513.9|6512.9|276
1625050200000|2021-06-30 10:50:00|6514.4|6513.4|6515.6|6514.6|6517.1|6516.1|6512.9|6511.9|226
1625050500000|2021-06-30 10:55:00|6515.9|6514.9|6510.6|6509.6|6516.6|6515.6|6510.6|6509.6|235
1625050800000|2021-06-30 11:00:00|6510.9|6509.9|6511.9|6510.9|6515.6|6514.6|6510.9|6509.9|302
1625051100000|2021-06-30 11:05:00|6512.1|6511.1|6513.6|6512.6|6514.6|6513.6|6511.4|6510.4|141
1625051400000|2021-06-30 11:10:00|6513.9|6512.9|6521.1|6520.1|6522.4|6521.4|6513.6|6512.6|211
1625051700000|2021-06-30 11:15:00|6521.4|6520.4|6532.6|6531.6|6534.6|6533.6|6520.9|6519.9|420
1625052000000|2021-06-30 11:20:00|6532.9|6531.9|6532.6|6531.6|6535.1|6534.1|6529.4|6528.4|426
1625052300000|2021-06-30 11:25:00|6532.9|6531.9|6527.9|6526.9|6533.6|6532.6|6526.9|6525.9|408
1625052600000|2021-06-30 11:30:00|6528.1|6527.1|6529.4|6528.4|6532.4|6531.4|6527.6|6526.6|222
1625052900000|2021-06-30 11:35:00|6529.6|6528.6|6530.9|6529.9|6534.1|6533.1|6529.1|6528.1|236
1625053200000|2021-06-30 11:40:00|6529.9|6528.9|6533.4|6532.4|6533.4|6532.4|6528.6|6527.6|249
1625053500000|2021-06-30 11:45:00|6533.6|6532.6|6536.6|6535.6|6536.9|6535.9|6532.6|6531.6|222
1625053800000|2021-06-30 11:50:00|6536.4|6535.4|6533.9|6532.9|6536.9|6535.9|6532.6|6531.6|265
1625054100000|2021-06-30 11:55:00|6533.6|6532.6|6536.6|6535.6|6538.9|6537.9|6532.4|6531.4|336
1625054400000|2021-06-30 12:00:00|6536.9|6535.9|6534.4|6533.4|6537.9|6536.9|6532.4|6531.4|350
1625054700000|2021-06-30 12:05:00|6534.6|6533.6|6535.6|6534.6|6536.6|6535.6|6532.4|6531.4|201
1625055000000|2021-06-30 12:10:00|6535.4|6534.4|6530.6|6529.6|6535.6|6534.6|6530.6|6529.6|176
1625055300000|2021-06-30 12:15:00|6530.9|6529.9|6536.9|6535.9|6538.4|6537.4|6530.9|6529.9|294
1625055600000|2021-06-30 12:20:00|6537.1|6536.1|6536.4|6535.4|6538.9|6537.9|6534.6|6533.6|249
1625055900000|2021-06-30 12:25:00|6536.1|6535.1|6529.9|6528.9|6537.9|6536.9|6529.9|6528.9|200
1625056200000|2021-06-30 12:30:00|6530.1|6529.1|6527.6|6526.6|6532.6|6531.6|6526.9|6525.9|327
1625056500000|2021-06-30 12:35:00|6527.9|6526.9|6525.4|6524.4|6528.9|6527.9|6525.1|6524.1|191
1625056800000|2021-06-30 12:40:00|6525.1|6524.1|6530.9|6529.9|6530.9|6529.9|6524.6|6523.6|210
1625057100000|2021-06-30 12:45:00|6531.4|6530.4|6527.4|6526.4|6531.4|6530.4|6526.9|6525.9|248
1625057400000|2021-06-30 12:50:00|6527.6|6526.6|6526.4|6525.4|6529.1|6528.1|6526.1|6525.1|269
1625057700000|2021-06-30 12:55:00|6526.6|6525.6|6522.6|6521.6|6526.6|6525.6|6521.4|6520.4|320
1625058000000|2021-06-30 13:00:00|6522.4|6521.4|6517.6|6516.6|6522.9|6521.9|6515.4|6514.4|429
1625058300000|2021-06-30 13:05:00|6517.4|6516.4|6517.1|6516.1|6517.9|6516.9|6512.9|6511.9|396
1625058600000|2021-06-30 13:10:00|6516.9|6515.9|6513.9|6512.9|6516.9|6515.9|6512.4|6511.4|329
1625058900000|2021-06-30 13:15:00|6513.6|6512.6|6515.6|6514.6|6515.9|6514.9|6512.9|6511.9|157
1625059200000|2021-06-30 13:20:00|6515.4|6514.4|6513.1|6512.1|6516.6|6515.6|6511.4|6510.4|356
1625059500000|2021-06-30 13:25:00|6512.9|6511.9|6515.9|6514.9|6515.9|6514.9|6512.4|6511.4|313
1625059800000|2021-06-30 13:30:00|6516.4|6515.4|6521.4|6520.4|6522.6|6521.6|6514.9|6513.9|953
1625060100000|2021-06-30 13:35:00|6521.6|6520.6|6531.4|6530.4|6531.6|6530.6|6521.4|6520.4|554
1625060400000|2021-06-30 13:40:00|6531.9|6530.9|6535.1|6534.1|6537.1|6536.1|6531.4|6530.4|739
1625060700000|2021-06-30 13:45:00|6535.4|6534.4|6543.9|6542.9|6545.4|6544.4|6533.4|6532.4|1114
1625061000000|2021-06-30 13:50:00|6544.1|6543.1|6550.6|6549.6|6552.4|6551.4|6544.1|6543.1|1207
1625061300000|2021-06-30 13:55:00|6550.4|6549.4|6548.4|6547.4|6550.6|6549.6|6547.1|6546.1|663
1625061600000|2021-06-30 14:00:00|6548.9|6547.9|6542.6|6541.6|6550.4|6549.4|6542.1|6541.1|631
1625061900000|2021-06-30 14:05:00|6542.9|6541.9|6540.4|6539.4|6544.6|6543.6|6539.9|6538.9|628
1625062200000|2021-06-30 14:10:00|6540.1|6539.1|6542.1|6541.1|6544.8|6543.8|6539.6|6538.6|507
1625062500000|2021-06-30 14:15:00|6542.3|6541.3|6534.1|6533.1|6544.1|6543.1|6534.1|6533.1|524
1625062800000|2021-06-30 14:20:00|6534.3|6533.3|6537.3|6536.3|6539.8|6538.8|6533.1|6532.1|330
1625063100000|2021-06-30 14:25:00|6537.6|6536.6|6537.3|6536.3|6538.1|6537.1|6533.1|6532.1|340
1625063400000|2021-06-30 14:30:00|6537.6|6536.6|6544.8|6543.8|6546.1|6545.1|6535.6|6534.6|506
1625063700000|2021-06-30 14:35:00|6544.6|6543.6|6541.1|6540.1|6545.6|6544.6|6539.6|6538.6|491
1625064000000|2021-06-30 14:40:00|6541.3|6540.3|6530.6|6529.6|6542.1|6541.1|6530.3|6529.3|672
1625064300000|2021-06-30 14:45:00|6530.8|6529.8|6529.1|6528.1|6532.6|6531.6|6526.6|6525.6|587
1625064600000|2021-06-30 14:50:00|6528.8|6527.8|6523.6|6522.6|6529.8|6528.8|6523.1|6522.1|558
1625064900000|2021-06-30 14:55:00|6523.3|6522.3|6517.6|6516.6|6523.3|6522.3|6516.6|6515.6|886
1625065200000|2021-06-30 15:00:00|6517.1|6516.1|6506.1|6505.1|6518.1|6517.1|6506.1|6505.1|705
1625065500000|2021-06-30 15:05:00|6505.8|6504.8|6509.1|6508.1|6510.1|6509.1|6504.6|6503.6|988
1625065800000|2021-06-30 15:10:00|6508.8|6507.8|6506.6|6505.6|6509.1|6508.1|6503.1|6502.1|610
1625066100000|2021-06-30 15:15:00|6506.1|6505.1|6505.1|6504.1|6506.1|6505.1|6501.1|6500.1|974
1625066400000|2021-06-30 15:20:00|6505.3|6504.3|6509.6|6508.6|6510.6|6509.6|6500.6|6499.6|1247
1625066700000|2021-06-30 15:25:00|6509.8|6508.8|6514.3|6513.3|6515.1|6514.1|6508.1|6507.1|2453
1625067000000|2021-06-30 15:30:00|6514.8|6512.8|6508.3|6506.3|6519.3|6517.3|6506.6|6504.6|6534
1625067300000|2021-06-30 15:35:00|6509.1|6507.1|6516.6|6514.6|6517.3|6515.3|6508.1|6506.1|1788
1625067600000|2021-06-30 15:40:00|6516.8|6514.8|6512.1|6510.1|6517.1|6515.1|6509.6|6507.6|660
1625067900000|2021-06-30 15:45:00|6512.3|6510.3|6511.8|6509.8|6513.3|6511.3|6510.6|6508.6|154
1625068200000|2021-06-30 15:50:00|6511.6|6509.6|6511.1|6509.1|6513.6|6511.6|6510.6|6508.6|270
1625068500000|2021-06-30 15:55:00|6510.8|6508.8|6514.3|6512.3|6514.8|6512.8|6510.8|6508.8|137
1625068800000|2021-06-30 16:00:00|6514.1|6512.1|6510.6|6508.6|6514.6|6512.6|6509.6|6507.6|278
1625069100000|2021-06-30 16:05:00|6510.8|6508.8|6508.6|6506.6|6511.1|6509.1|6508.6|6506.6|155
1625069400000|2021-06-30 16:10:00|6508.8|6506.8|6512.6|6510.6|6512.8|6510.8|6508.3|6506.3|91
1625069700000|2021-06-30 16:15:00|6512.8|6510.8|6514.1|6512.1|6515.1|6513.1|6512.6|6510.6|106
1625070000000|2021-06-30 16:20:00|6513.8|6511.8|6510.6|6508.6|6513.8|6511.8|6509.6|6507.6|166
1625070300000|2021-06-30 16:25:00|6511.1|6509.1|6508.3|6506.3|6511.1|6509.1|6507.6|6505.6|502
1625070600000|2021-06-30 16:30:00|6508.6|6506.6|6511.3|6509.3|6511.3|6509.3|6507.1|6505.1|167
1625070900000|2021-06-30 16:35:00|6511.1|6509.1|6513.6|6511.6|6514.1|6512.1|6511.1|6509.1|55
1625071200000|2021-06-30 16:40:00|6513.8|6511.8|6512.6|6510.6|6515.1|6513.1|6512.1|6510.1|74
1625071500000|2021-06-30 16:45:00|6512.3|6510.3|6510.6|6508.6|6512.3|6510.3|6509.6|6507.6|141
1625071800000|2021-06-30 16:50:00|6510.3|6508.3|6513.1|6511.1|6513.3|6511.3|6510.3|6508.3|33
1625072100000|2021-06-30 16:55:00|6513.3|6511.3|6512.6|6510.6|6514.1|6512.1|6511.1|6509.1|53
1625072400000|2021-06-30 17:00:00|6512.8|6510.8|6512.6|6510.6|6513.6|6511.6|6512.1|6510.1|21
1625072700000|2021-06-30 17:05:00|6512.8|6510.8|6514.3|6512.3|6514.8|6512.8|6512.8|6510.8|22
1625073000000|2021-06-30 17:10:00|6514.1|6512.1|6514.1|6512.1|6514.3|6512.3|6513.1|6511.1|54
1625073300000|2021-06-30 17:15:00|6514.3|6512.3|6513.6|6511.6|6514.3|6512.3|6513.1|6511.1|42
1625073600000|2021-06-30 17:20:00|6513.3|6511.3|6517.1|6515.1|6517.6|6515.6|6513.3|6511.3|97
1625073900000|2021-06-30 17:25:00|6516.8|6514.8|6516.6|6514.6|6517.1|6515.1|6515.1|6513.1|91
1625074200000|2021-06-30 17:30:00|6517.1|6515.1|6516.1|6514.1|6517.8|6515.8|6516.1|6514.1|49
1625074500000|2021-06-30 17:35:00|6515.8|6513.8|6516.6|6514.6|6517.1|6515.1|6515.3|6513.3|20
1625074800000|2021-06-30 17:40:00|6516.3|6514.3|6516.6|6514.6|6516.6|6514.6|6516.1|6514.1|13
1625075100000|2021-06-30 17:45:00|6516.3|6514.3|6515.1|6513.1|6516.6|6514.6|6514.1|6512.1|41
1625075400000|2021-06-30 17:50:00|6514.8|6512.8|6513.8|6511.8|6514.8|6512.8|6513.8|6511.8|27
1625075700000|2021-06-30 17:55:00|6514.1|6512.1|6514.1|6512.1|6514.1|6512.1|6512.6|6510.6|38
1625076000000|2021-06-30 18:00:00|6513.8|6511.8|6514.1|6512.1|6514.1|6512.1|6513.1|6511.1|26
1625076300000|2021-06-30 18:05:00|6513.8|6511.8|6511.6|6509.6|6514.6|6512.6|6511.6|6509.6|38
1625076600000|2021-06-30 18:10:00|6512.1|6510.1|6511.8|6509.8|6512.6|6510.6|6511.1|6509.1|60
1625076900000|2021-06-30 18:15:00|6512.1|6510.1|6514.8|6512.8|6516.1|6514.1|6511.6|6509.6|107
1625077200000|2021-06-30 18:20:00|6515.1|6513.1|6514.6|6512.6|6515.3|6513.3|6514.6|6512.6|62
1625077500000|2021-06-30 18:25:00|6514.8|6512.8|6516.6|6514.6|6516.6|6514.6|6514.1|6512.1|61
1625077800000|2021-06-30 18:30:00|6516.8|6514.8|6518.8|6516.8|6519.6|6517.6|6516.8|6514.8|67
1625078100000|2021-06-30 18:35:00|6518.6|6516.6|6520.1|6518.1|6520.6|6518.6|6518.1|6516.1|81
1625078400000|2021-06-30 18:40:00|6520.6|6518.6|6520.6|6518.6|6521.6|6519.6|6520.1|6518.1|82
1625078700000|2021-06-30 18:45:00|6521.1|6519.1|6520.1|6518.1|6521.6|6519.6|6519.8|6517.8|30
1625079000000|2021-06-30 18:50:00|6519.8|6517.8|6516.6|6514.6|6520.1|6518.1|6516.6|6514.6|126
1625079300000|2021-06-30 18:55:00|6516.3|6514.3|6516.6|6514.6|6519.1|6517.1|6516.3|6514.3|114
1625079600000|2021-06-30 19:00:00|6517.1|6515.1|6514.6|6512.6|6517.1|6515.1|6514.6|6512.6|103
1625079900000|2021-06-30 19:05:00|6514.8|6512.8|6514.6|6512.6|6515.3|6513.3|6514.1|6512.1|48
1625080200000|2021-06-30 19:10:00|6514.8|6512.8|6515.8|6513.8|6516.1|6514.1|6514.6|6512.6|19
1625080500000|2021-06-30 19:15:00|6516.1|6514.1|6517.1|6515.1|6517.1|6515.1|6515.8|6513.8|9
1625080800000|2021-06-30 19:20:00|6517.3|6515.3|6520.8|6518.8|6521.3|6519.3|6517.3|6515.3|20
1625081100000|2021-06-30 19:25:00|6520.6|6518.6|6520.6|6518.6|6521.6|6519.6|6520.3|6518.3|21
1625081400000|2021-06-30 19:30:00|6520.1|6518.1|6521.3|6519.3|6521.6|6519.6|6517.6|6515.6|146
1625081700000|2021-06-30 19:35:00|6521.6|6519.6|6521.3|6519.3|6522.6|6520.6|6521.1|6519.1|80
1625082000000|2021-06-30 19:40:00|6521.1|6519.1|6522.1|6520.1|6524.1|6522.1|6520.8|6518.8|123
1625082300000|2021-06-30 19:45:00|6522.6|6520.6|6524.1|6522.1|6525.8|6523.8|6522.6|6520.6|108
1625082600000|2021-06-30 19:50:00|6523.8|6521.8|6526.6|6524.6|6529.1|6527.1|6521.1|6519.1|247
1625082900000|2021-06-30 19:55:00|6526.8|6524.8|6531.3|6529.3|6535.1|6533.1|6526.8|6524.8|599
1625083200000|2021-06-30 20:00:00|6530.4|6526.4|6537.2|6533.2|6537.9|6533.9|6528.2|6524.2|3
1625083500000|2021-06-30 20:05:00|6537.1|6533.1|6536.1|6532.1|6537.5|6533.5|6535.4|6531.4|0
1625083800000|2021-06-30 20:10:00|6536|6532|6535.7|6531.7|6536.5|6532.5|6535.2|6531.2|0
1625084100000|2021-06-30 20:15:00|6535.6|6531.6|6534|6530|6535.7|6531.7|6533.2|6529.2|0
1625084400000|2021-06-30 20:20:00|6534.1|6530.1|6534.9|6530.9|6535.3|6531.3|6534|6530|0
1625084700000|2021-06-30 20:25:00|6534.8|6530.8|6536.2|6532.2|6536.2|6532.2|6534.6|6530.6|0
1625085000000|2021-06-30 20:30:00|6535.9|6531.9|6537|6533|6537|6533|6535.9|6531.9|0
1625085300000|2021-06-30 20:35:00|6536.9|6532.9|6537.5|6533.5|6538.7|6534.7|6536.6|6532.6|0
1625085600000|2021-06-30 20:40:00|6537.6|6533.6|6538.1|6534.1|6538.1|6534.1|6537.4|6533.4|0
1625085900000|2021-06-30 20:45:00|6538|6534|6538.2|6534.2|6538.5|6534.5|6537.7|6533.7|0
1625086200000|2021-06-30 20:50:00|6538.5|6534.5|6538.1|6534.1|6538.8|6534.8|6537.8|6533.8|0
1625086500000|2021-06-30 20:55:00|6537.8|6533.8|6537.5|6533.5|6538.1|6534.1|6537.2|6533.2|0
1625086800000|2021-06-30 21:00:00|6537.2|6533.2|6537.1|6533.1|6537.2|6533.2|6536.9|6532.9|0
1625087100000|2021-06-30 21:05:00|6537.4|6533.4|6537.4|6533.4|6537.4|6533.4|6537.3|6533.3|0
1625087400000|2021-06-30 21:10:00|6537.3|6533.3|6537.4|6533.4|6537.4|6533.4|6537.3|6533.3|0
1625087700000|2021-06-30 21:15:00|6537.5|6533.5|6537.5|6533.5|6537.5|6533.5|6537.4|6533.4|0
1625088000000|2021-06-30 21:20:00|6537.4|6533.4|6537.8|6533.8|6537.8|6533.8|6537.3|6533.3|0
1625088300000|2021-06-30 21:25:00|6537.9|6533.9|6537.3|6533.3|6537.9|6533.9|6537.3|6533.3|0
1625088600000|2021-06-30 21:30:00|6537.4|6533.4|6537.3|6533.3|6537.4|6533.4|6537.3|6533.3|0
1625088900000|2021-06-30 21:35:00|6537.4|6533.4|6537.2|6533.2|6537.4|6533.4|6537.2|6533.2|0
1625089200000|2021-06-30 21:40:00|6537|6533|6537.1|6533.1|6537.4|6533.4|6536.8|6532.8|0
1625089500000|2021-06-30 21:45:00|6537|6533|6536.8|6532.8|6537|6533|6536.8|6532.8|0
1625089800000|2021-06-30 21:50:00|6537|6533|6537|6533|6537.2|6533.2|6537|6533|0
1625090100000|2021-06-30 21:55:00|6536.7|6532.7|6537.2|6533.2|6537.2|6533.2|6536.7|6532.7|0
1625090400000|2021-06-30 22:00:00|6537.4|6533.4|6539.9|6535.9|6540.6|6536.6|6537.4|6533.4|0
1625090700000|2021-06-30 22:05:00|6539.7|6535.7|6538.5|6534.5|6539.9|6535.9|6538.2|6534.2|0
1625091000000|2021-06-30 22:10:00|6538.8|6534.8|6538.8|6534.8|6539|6535|6538.2|6534.2|0
1625091300000|2021-06-30 22:15:00|6538.7|6534.7|6538.2|6534.2|6539.1|6535.1|6537.8|6533.8|0
1625091600000|2021-06-30 22:20:00|6538.5|6534.5|6538.8|6534.8|6538.8|6534.8|6538.1|6534.1|0
1625091900000|2021-06-30 22:25:00|6539.1|6535.1|6539.1|6535.1|6539.6|6535.6|6538.8|6534.8|0
1625092200000|2021-06-30 22:30:00|6539.2|6535.2|6538.8|6534.8|6539.6|6535.6|6538.8|6534.8|0
1625092500000|2021-06-30 22:35:00|6539.1|6535.1|6539.1|6535.1|6539.6|6535.6|6539.1|6535.1|0
1625092800000|2021-06-30 22:40:00|6538.8|6534.8|6539.9|6535.9|6539.9|6535.9|6538.8|6534.8|0
1625093100000|2021-06-30 22:45:00|6539.6|6535.6|6539.6|6535.6|6539.6|6535.6|6539.1|6535.1|0
1625093400000|2021-06-30 22:50:00|6539.7|6535.7|6540.6|6536.6|6540.6|6536.6|6539.7|6535.7|0
1625093700000|2021-06-30 22:55:00|6540.5|6536.5|6540.2|6536.2|6540.6|6536.6|6540.2|6536.2|0
1625094000000|2021-06-30 23:00:00|6539.9|6535.9|6539.1|6535.1|6539.9|6535.9|6539.1|6535.1|0
1625094300000|2021-06-30 23:05:00|6539.2|6535.2|6539.1|6535.1|6539.6|6535.6|6539.1|6535.1|0
1625094600000|2021-06-30 23:10:00|6539.2|6535.2|6539.6|6535.6|6539.9|6535.9|6539.1|6535.1|0
1625094900000|2021-06-30 23:15:00|6539.1|6536.1|6539.1|6536.1|6539.4|6536.4|6539.1|6536.1|0
1625095200000|2021-06-30 23:20:00|6539.4|6536.4|6539|6536|6539.4|6536.4|6539|6536|0
1625095500000|2021-06-30 23:25:00|6539.1|6536.1|6538.6|6535.6|6539.4|6536.4|6538.6|6535.6|0
1625095800000|2021-06-30 23:30:00|6538.5|6535.5|6537.8|6534.8|6538.6|6535.6|6537.8|6534.8|0
1625096100000|2021-06-30 23:35:00|6537.9|6534.9|6537.2|6534.2|6538.2|6535.2|6537.2|6534.2|0
1625096400000|2021-06-30 23:40:00|6537.3|6534.3|6537.8|6534.8|6537.8|6534.8|6537.3|6534.3|0
1625096700000|2021-06-30 23:45:00|6537.9|6534.9|6538.5|6535.5|6538.5|6535.5|6537.9|6534.9|0
1625097000000|2021-06-30 23:50:00|6538.4|6535.4|6537.5|6534.5|6538.5|6535.5|6537.5|6534.5|0
1625097300000|2021-06-30 23:55:00|6537.6|6534.6|6539|6536|6539|6536|6537.5|6534.5|0
1625097600000|2021-07-01 00:00:00|6539.3|6536.3|6537.7|6534.7|6539.3|6536.3|6537.4|6534.4|0
1625097900000|2021-07-01 00:05:00|6537.8|6534.8|6536|6533|6538|6535|6535.6|6532.6|0
1625098200000|2021-07-01 00:10:00|6535.7|6532.7|6537.7|6534.7|6538|6535|6535.6|6532.6|0
1625098500000|2021-07-01 00:15:00|6536.5|6533.5|6539.1|6536.1|6539.9|6536.9|6536.5|6533.5|0
1625098800000|2021-07-01 00:20:00|6539.2|6536.2|6543.9|6540.9|6544.3|6541.3|6539.2|6536.2|0
1625099100000|2021-07-01 00:25:00|6544.1|6541.1|6547.3|6544.3|6547.3|6544.3|6543.9|6540.9|0
1625099400000|2021-07-01 00:30:00|6547.4|6544.4|6547.4|6544.4|6549.5|6546.5|6545.1|6542.1|0
1625099700000|2021-07-01 00:35:00|6547.5|6544.5|6543.6|6540.6|6548.1|6545.1|6543.6|6540.6|0
1625100000000|2021-07-01 00:40:00|6543.9|6540.9|6546.6|6543.6|6546.6|6543.6|6543.6|6540.6|0
1625100300000|2021-07-01 00:45:00|6547.3|6544.3|6547.2|6544.2|6547.3|6544.3|6545.8|6542.8|0
1625100600000|2021-07-01 00:50:00|6547|6544|6542.9|6539.9|6547.3|6544.3|6542.9|6539.9|0
1625100900000|2021-07-01 00:55:00|6543.1|6540.1|6544.7|6541.7|6545.1|6542.1|6543.1|6540.1|0
1625101200000|2021-07-01 01:00:00|6544.9|6541.9|6546.1|6543.1|6547.3|6544.3|6544.3|6541.3|0
1625101500000|2021-07-01 01:05:00|6546.2|6543.2|6545.1|6542.1|6546.2|6543.2|6545.1|6542.1|0
1625101800000|2021-07-01 01:10:00|6544.9|6541.9|6546.6|6543.6|6546.6|6543.6|6543.7|6540.7|0
1625102100000|2021-07-01 01:15:00|6546.5|6543.5|6546.6|6543.6|6546.6|6543.6|6543.6|6540.6|0
1625102400000|2021-07-01 01:20:00|6546.2|6543.2|6545.1|6542.1|6546.2|6543.2|6544.4|6541.4|0
1625102700000|2021-07-01 01:25:00|6545|6542|6544.3|6541.3|6545.1|6542.1|6544.3|6541.3|0
1625103000000|2021-07-01 01:30:00|6544.6|6541.6|6543.6|6540.6|6545.8|6542.8|6543.6|6540.6|0
1625103300000|2021-07-01 01:35:00|6543.3|6540.3|6540.7|6537.7|6543.6|6540.6|6539.9|6536.9|0
1625103600000|2021-07-01 01:40:00|6541|6538|6541.4|6538.4|6542.2|6539.2|6540.7|6537.7|0
1625103900000|2021-07-01 01:45:00|6541.3|6538.3|6539.2|6536.2|6541.4|6538.4|6537.3|6534.3|0
1625104200000|2021-07-01 01:50:00|6539.3|6536.3|6540.1|6537.1|6540.8|6537.8|6539.3|6536.3|0
1625104500000|2021-07-01 01:55:00|6540.2|6537.2|6541.6|6538.6|6541.6|6538.6|6540.2|6537.2|0
1625104800000|2021-07-01 02:00:00|6541.5|6538.5|6541.8|6538.8|6542.3|6539.3|6540.8|6537.8|0
1625105100000|2021-07-01 02:05:00|6541.7|6538.7|6540.7|6537.7|6541.8|6538.8|6540.7|6537.7|0
1625105400000|2021-07-01 02:10:00|6541.1|6538.1|6542.2|6539.2|6542.9|6539.9|6540.7|6537.7|0
1625105700000|2021-07-01 02:15:00|6542.3|6539.3|6541.5|6538.5|6542.5|6539.5|6541.4|6538.4|0
1625106000000|2021-07-01 02:20:00|6541.4|6538.4|6542.2|6539.2|6542.9|6539.9|6541.4|6538.4|0
1625106300000|2021-07-01 02:25:00|6542.3|6539.3|6542.9|6539.9|6542.9|6539.9|6541.4|6538.4|0
1625106600000|2021-07-01 02:30:00|6542.6|6539.6|6542.9|6539.9|6542.9|6539.9|6541.4|6538.4|0
1625106900000|2021-07-01 02:35:00|6542.7|6539.7|6542.9|6539.9|6543.6|6540.6|6542.1|6539.1|0
1625107200000|2021-07-01 02:40:00|6543.2|6540.2|6543.6|6540.6|6543.6|6540.6|6542.9|6539.9|0
1625107500000|2021-07-01 02:45:00|6543.9|6540.9|6544.3|6541.3|6545|6542|6543.6|6540.6|0
1625107800000|2021-07-01 02:50:00|6543.6|6540.6|6543.8|6540.8|6543.8|6540.8|6543.4|6540.4|0
1625108100000|2021-07-01 02:55:00|6543.7|6540.7|6544.2|6541.2|6544.2|6541.2|6543.5|6540.5|0
1625108400000|2021-07-01 03:00:00|6544.3|6541.3|6542.6|6539.6|6544.9|6541.9|6542.6|6539.6|0
1625108700000|2021-07-01 03:05:00|6542.4|6539.4|6542.7|6539.7|6542.7|6539.7|6541.5|6538.5|0
1625109000000|2021-07-01 03:10:00|6542.4|6539.4|6542.3|6539.3|6542.7|6539.7|6541.6|6538.6|0
1625109300000|2021-07-01 03:15:00|6542.7|6539.7|6543.4|6540.4|6544.1|6541.1|6541.9|6538.9|0
1625109600000|2021-07-01 03:20:00|6543.5|6540.5|6544.9|6541.9|6544.9|6541.9|6543.4|6540.4|0
1625109900000|2021-07-01 03:25:00|6544.8|6541.8|6544.1|6541.1|6544.9|6541.9|6544.1|6541.1|0
1625110200000|2021-07-01 03:30:00|6544.3|6541.3|6545.5|6542.5|6547.3|6544.3|6544|6541|0
1625110500000|2021-07-01 03:35:00|6545.4|6542.4|6543.9|6540.9|6545.7|6542.7|6543.8|6540.8|0
1625110800000|2021-07-01 03:40:00|6543.8|6540.8|6545.3|6542.3|6546|6543|6543.4|6540.4|0
1625111100000|2021-07-01 03:45:00|6545.2|6542.2|6546|6543|6546|6543|6544.5|6541.5|0
1625111400000|2021-07-01 03:50:00|6545.2|6542.2|6545.2|6542.2|6546.8|6543.8|6545.2|6542.2|0
1625111700000|2021-07-01 03:55:00|6545.4|6542.4|6546.4|6543.4|6546.8|6543.8|6545.2|6542.2|0
1625112000000|2021-07-01 04:00:00|6546.5|6543.5|6546.8|6543.8|6547.5|6544.5|6546.1|6543.1|0
1625112300000|2021-07-01 04:05:00|6546.6|6543.6|6546.8|6543.8|6547.6|6544.6|6546.4|6543.4|0
1625112600000|2021-07-01 04:10:00|6546.9|6543.9|6546.8|6543.8|6547.6|6544.6|6546.8|6543.8|0
1625112900000|2021-07-01 04:15:00|6546.9|6543.9|6546.8|6543.8|6547.2|6544.2|6546|6543|0
1625113200000|2021-07-01 04:20:00|6546.7|6543.7|6545.9|6542.9|6546.8|6543.8|6545.9|6542.9|0
1625113500000|2021-07-01 04:25:00|6546|6543|6546.8|6543.8|6547.5|6544.5|6546|6543|0
1625113800000|2021-07-01 04:30:00|6546.9|6543.9|6545.3|6542.3|6547.5|6544.5|6544.5|6541.5|0
1625114100000|2021-07-01 04:35:00|6545.4|6542.4|6546.4|6543.4|6546.8|6543.8|6545.3|6542.3|0
1625114400000|2021-07-01 04:40:00|6546.5|6543.5|6547|6544|6547.5|6544.5|6546.4|6543.4|0
1625114700000|2021-07-01 04:45:00|6547.1|6544.1|6546.1|6543.1|6547.3|6544.3|6545.4|6542.4|0
1625115000000|2021-07-01 04:50:00|6546.2|6543.2|6544.6|6541.6|6546.2|6543.2|6544.5|6541.5|0
1625115300000|2021-07-01 04:55:00|6544.1|6541.1|6544.5|6541.5|6544.5|6541.5|6542.3|6539.3|0
1625115600000|2021-07-01 05:00:00|6544.8|6541.8|6547.1|6544.1|6547.5|6544.5|6544.8|6541.8|0
1625115900000|2021-07-01 05:05:00|6547.3|6544.3|6545.3|6542.3|6547.6|6544.6|6545.3|6542.3|0
1625116200000|2021-07-01 05:10:00|6545.4|6542.4|6545.3|6542.3|6546.4|6543.4|6545.3|6542.3|0
1625116500000|2021-07-01 05:15:00|6546|6543|6545.1|6542.1|6546|6543|6544.4|6541.4|0
1625116800000|2021-07-01 05:20:00|6544.8|6541.8|6544.9|6541.9|6544.9|6541.9|6544.2|6541.2|0
1625117100000|2021-07-01 05:25:00|6544.7|6541.7|6545.9|6542.9|6546.4|6543.4|6544.5|6541.5|0
1625117400000|2021-07-01 05:30:00|6546.1|6543.1|6546.4|6543.4|6546.8|6543.8|6545.6|6542.6|0
1625117700000|2021-07-01 05:35:00|6546.5|6543.5|6544.9|6541.9|6546.5|6543.5|6544.2|6541.2|0
1625118000000|2021-07-01 05:40:00|6545|6542|6544.9|6541.9|6545.7|6542.7|6544.9|6541.9|0
1625118300000|2021-07-01 05:45:00|6545.2|6542.2|6547|6544|6547|6544|6544.9|6541.9|0
1625118600000|2021-07-01 05:50:00|6546.8|6543.8|6547|6544|6547|6544|6545.5|6542.5|0
1625118900000|2021-07-01 05:55:00|6546.8|6543.8|6544.8|6541.8|6547|6544|6544.8|6541.8|0
1625119200000|2021-07-01 06:00:00|6545|6542|6543.1|6541.1|6546.5|6544.3|6540.6|6538.6|466
1625119500000|2021-07-01 06:05:00|6542.8|6540.8|6543.8|6541.8|6545.3|6543.3|6542.1|6540.1|227
1625119800000|2021-07-01 06:10:00|6544.1|6542.1|6549.1|6547.1|6551.1|6549.1|6544.1|6542.1|384
1625120100000|2021-07-01 06:15:00|6549.3|6547.3|6549.3|6547.3|6549.6|6547.6|6545.8|6543.8|130
1625120400000|2021-07-01 06:20:00|6549.1|6547.1|6547.3|6545.3|6549.3|6547.3|6546.1|6544.1|101
1625120700000|2021-07-01 06:25:00|6547.1|6545.1|6548.8|6546.8|6549.3|6547.3|6546.6|6544.6|93
1625121000000|2021-07-01 06:30:00|6549.1|6547.1|6547.3|6545.3|6551.1|6549.1|6547.3|6545.3|236
1625121300000|2021-07-01 06:35:00|6547.1|6545.1|6545.6|6543.6|6547.6|6545.6|6545.3|6543.3|121
1625121600000|2021-07-01 06:40:00|6545.3|6543.3|6545.3|6543.3|6546.3|6544.3|6543.6|6541.6|58
1625121900000|2021-07-01 06:45:00|6545.6|6543.6|6545.1|6543.1|6546.1|6544.1|6543.3|6541.3|128
1625122200000|2021-07-01 06:50:00|6545.3|6543.3|6546.3|6544.3|6547.3|6545.3|6545.1|6543.1|85
1625122500000|2021-07-01 06:55:00|6546.1|6544.1|6549.3|6547.3|6549.3|6547.3|6546.1|6544.1|140
1625122800000|2021-07-01 07:00:00|6548.8|6547.8|6564.1|6563.1|6564.8|6563.8|6546.3|6545.3|3325
1625123100000|2021-07-01 07:05:00|6563.3|6562.3|6564.6|6563.6|6566.1|6565.1|6559.1|6558.1|1202
1625123400000|2021-07-01 07:10:00|6565.1|6564.1|6568.8|6567.8|6569.8|6568.8|6562.6|6561.6|923
1625123700000|2021-07-01 07:15:00|6569.6|6568.6|6572.6|6571.6|6579.6|6578.6|6569.3|6568.3|1191
1625124000000|2021-07-01 07:20:00|6572.3|6571.3|6581.8|6580.8|6584.1|6583.1|6572.3|6571.3|1603
1625124300000|2021-07-01 07:25:00|6581.6|6580.6|6581.1|6580.1|6584.8|6583.8|6576.1|6575.1|912
1625124600000|2021-07-01 07:30:00|6581.8|6580.8|6582.6|6581.6|6589.1|6588.1|6581.8|6580.8|1007
1625124900000|2021-07-01 07:35:00|6582.3|6581.3|6585.8|6584.8|6589.8|6588.8|6580.8|6579.8|1151
1625125200000|2021-07-01 07:40:00|6586|6585|6583.3|6582.3|6588.3|6587.3|6583.3|6582.3|948
1625125500000|2021-07-01 07:45:00|6583.8|6582.8|6585.3|6584.3|6589.3|6588.3|6583.8|6582.8|470
1625125800000|2021-07-01 07:50:00|6585.5|6584.5|6580|6579|6591.5|6590.5|6579.8|6578.8|1160
1625126100000|2021-07-01 07:55:00|6579.8|6578.8|6577.3|6576.3|6581.3|6580.3|6576|6575|607
1625126400000|2021-07-01 08:00:00|6577.5|6576.5|6585.3|6584.3|6586.8|6585.8|6577.5|6576.5|1064
1625126700000|2021-07-01 08:05:00|6585|6584|6582.8|6581.8|6587.3|6586.3|6582.5|6581.5|665
1625127000000|2021-07-01 08:10:00|6583|6582|6575.8|6574.8|6585.3|6584.3|6573.3|6572.3|433
1625127300000|2021-07-01 08:15:00|6576|6575|6574.3|6573.3|6579|6578|6573.5|6572.5|391
1625127600000|2021-07-01 08:20:00|6574|6573|6569.8|6568.8|6575.3|6574.3|6566|6565|473
1625127900000|2021-07-01 08:25:00|6570|6569|6569.3|6568.3|6571|6570|6565.3|6564.3|605
1625128200000|2021-07-01 08:30:00|6569.8|6568.8|6569|6568|6571.5|6570.5|6565.8|6564.8|592
1625128500000|2021-07-01 08:35:00|6569.3|6568.3|6570|6569|6570.8|6569.8|6565.5|6564.5|514
1625128800000|2021-07-01 08:40:00|6569.8|6568.8|6570.3|6569.3|6574.3|6573.3|6567.5|6566.5|425
1625129100000|2021-07-01 08:45:00|6570.5|6569.5|6565.8|6564.8|6572|6571|6565.3|6564.3|394
1625129400000|2021-07-01 08:50:00|6566|6565|6563.8|6562.8|6566.5|6565.5|6562.3|6561.3|222
1625129700000|2021-07-01 08:55:00|6563.5|6562.5|6560.8|6559.8|6565|6564|6560.3|6559.3|208
1625130000000|2021-07-01 09:00:00|6561|6560|6560.8|6559.8|6562.8|6561.8|6556.8|6555.8|356
1625130300000|2021-07-01 09:05:00|6560.5|6559.5|6557|6556|6562.3|6561.3|6555.8|6554.8|463
1625130600000|2021-07-01 09:10:00|6556.8|6555.8|6556.3|6555.3|6557.5|6556.5|6552.8|6551.8|469
1625130900000|2021-07-01 09:15:00|6555.8|6554.8|6553.5|6552.5|6556|6555|6552.3|6551.3|298
1625131200000|2021-07-01 09:20:00|6553.3|6552.3|6548.5|6547.5|6554.3|6553.3|6546.8|6545.8|356
1625131500000|2021-07-01 09:25:00|6548.8|6547.8|6553|6552|6553.3|6552.3|6548.8|6547.8|369
1625131800000|2021-07-01 09:30:00|6552.8|6551.8|6553.3|6552.3|6553.3|6552.3|6546.8|6545.8|236
1625132100000|2021-07-01 09:35:00|6553|6552|6549.5|6548.5|6553|6552|6548.8|6547.8|234
1625132400000|2021-07-01 09:40:00|6549.8|6548.8|6543.5|6542.5|6550.3|6549.3|6540.3|6539.3|580
1625132700000|2021-07-01 09:45:00|6543.3|6542.3|6540.3|6539.3|6546|6545|6538.3|6537.3|554
1625133000000|2021-07-01 09:50:00|6540|6539|6542|6541|6543.3|6542.3|6539|6538|427
1625133300000|2021-07-01 09:55:00|6541.5|6540.5|6543.3|6542.3|6545.8|6544.8|6541.5|6540.5|262
1625133600000|2021-07-01 10:00:00|6542.3|6541.3|6539|6538|6543.8|6542.8|6535.5|6534.5|490
1625133900000|2021-07-01 10:05:00|6539.3|6538.3|6541.8|6540.8|6542.8|6541.8|6537.3|6536.3|403
1625134200000|2021-07-01 10:10:00|6542|6541|6546|6545|6547.8|6546.8|6542|6541|254
1625134500000|2021-07-01 10:15:00|6545.8|6544.8|6540.8|6539.8|6547.5|6546.5|6539.3|6538.3|250
1625134800000|2021-07-01 10:20:00|6541.3|6540.3|6530.5|6529.5|6541.3|6540.3|6528|6527|586
1625135100000|2021-07-01 10:25:00|6530.8|6529.8|6526.8|6525.8|6530.8|6529.8|6524.3|6523.3|588
1625135400000|2021-07-01 10:30:00|6526.5|6525.5|6527.3|6526.3|6527.3|6526.3|6521.3|6520.3|505
1625135700000|2021-07-01 10:35:00|6527|6526|6522.5|6521.5|6527.5|6526.5|6522.3|6521.3|505
1625136000000|2021-07-01 10:40:00|6522.3|6521.3|6516|6515|6522.5|6521.5|6513|6512|903
1625136300000|2021-07-01 10:45:00|6515.8|6514.8|6517.8|6516.8|6521.3|6520.3|6511.5|6510.5|549
1625136600000|2021-07-01 10:50:00|6518|6517|6510.5|6509.5|6518|6517|6506.3|6505.3|421
1625136900000|2021-07-01 10:55:00|6510.8|6509.8|6512|6511|6512|6511|6506|6505|427
1625137200000|2021-07-01 11:00:00|6511.8|6510.8|6505.3|6504.3|6512|6511|6503.8|6502.8|669
1625137500000|2021-07-01 11:05:00|6505.5|6504.5|6510|6509|6510.5|6509.5|6502.3|6501.3|322
1625137800000|2021-07-01 11:10:00|6509.8|6508.8|6504|6503|6512.3|6511.3|6502.5|6501.5|394
1625138100000|2021-07-01 11:15:00|6503.8|6502.8|6510.3|6509.3|6512.8|6511.8|6501.8|6500.8|350
1625138400000|2021-07-01 11:20:00|6510.8|6509.8|6504|6503|6512.3|6511.3|6501.8|6500.8|420
1625138700000|2021-07-01 11:25:00|6504.3|6503.3|6516.8|6515.8|6517|6516|6504.3|6503.3|355
1625139000000|2021-07-01 11:30:00|6516.5|6515.5|6520.5|6519.5|6522.3|6521.3|6510.5|6509.5|383
1625139300000|2021-07-01 11:35:00|6520.3|6519.3|6531|6530|6531.3|6530.3|6519.8|6518.8|606
1625139600000|2021-07-01 11:40:00|6531.1|6530.1|6535.9|6534.9|6536.6|6535.6|6529.9|6528.9|358
1625139900000|2021-07-01 11:45:00|6535.6|6534.6|6536.4|6535.4|6537.4|6536.4|6532.6|6531.6|282
1625140200000|2021-07-01 11:50:00|6536.1|6535.1|6539.4|6538.4|6541.9|6540.9|6536.1|6535.1|302
1625140500000|2021-07-01 11:55:00|6539.6|6538.6|6544.6|6543.6|6546.1|6545.1|6539.6|6538.6|342
1625140800000|2021-07-01 12:00:00|6544.9|6543.9|6545.1|6544.1|6547.6|6546.6|6543.9|6542.9|236
1625141100000|2021-07-01 12:05:00|6545.4|6544.4|6543.1|6542.1|6545.9|6544.9|6542.1|6541.1|341
1625141400000|2021-07-01 12:10:00|6543.4|6542.4|6544.6|6543.6|6545.4|6544.4|6542.1|6541.1|221
1625141700000|2021-07-01 12:15:00|6544.9|6543.9|6540.6|6539.6|6545.4|6544.4|6539.9|6538.9|335
1625142000000|2021-07-01 12:20:00|6540.4|6539.4|6540.4|6539.4|6543.1|6542.1|6538.9|6537.9|247
1625142300000|2021-07-01 12:25:00|6539.9|6538.9|6534.1|6533.1|6540.4|6539.4|6533.9|6532.9|190
1625142600000|2021-07-01 12:30:00|6534.4|6533.4|6542.1|6541.1|6542.1|6541.1|6532.4|6531.4|443
1625142900000|2021-07-01 12:35:00|6541.9|6540.9|6538.1|6537.1|6542.1|6541.1|6537.6|6536.6|179
1625143200000|2021-07-01 12:40:00|6537.9|6536.9|6535.4|6534.4|6540.4|6539.4|6535.4|6534.4|95
1625143500000|2021-07-01 12:45:00|6535.1|6534.1|6531.6|6530.6|6536.1|6535.1|6529.6|6528.6|361
1625143800000|2021-07-01 12:50:00|6531.9|6530.9|6535.6|6534.6|6535.9|6534.9|6531.9|6530.9|219
1625144100000|2021-07-01 12:55:00|6535.9|6534.9|6537.6|6536.6|6538.1|6537.1|6534.9|6533.9|182
1625144400000|2021-07-01 13:00:00|6537.9|6536.9|6538.4|6537.4|6540.9|6539.9|6536.4|6535.4|277
1625144700000|2021-07-01 13:05:00|6538.6|6537.6|6542.4|6541.4|6542.4|6541.4|6538.6|6537.6|200
1625145000000|2021-07-01 13:10:00|6542.6|6541.6|6546.4|6545.4|6546.9|6545.9|6541.9|6540.9|179
1625145300000|2021-07-01 13:15:00|6546.1|6545.1|6547.4|6546.4|6548.6|6547.6|6545.6|6544.6|337
1625145600000|2021-07-01 13:20:00|6547.6|6546.6|6547.9|6546.9|6549.4|6548.4|6544.9|6543.9|335
1625145900000|2021-07-01 13:25:00|6548.1|6547.1|6548.6|6547.6|6549.9|6548.9|6547.4|6546.4|394
1625146200000|2021-07-01 13:30:00|6548.9|6547.9|6544.1|6543.1|6554.9|6553.9|6543.6|6542.6|883
1625146500000|2021-07-01 13:35:00|6544.4|6543.4|6547.1|6546.1|6550.4|6549.4|6542.9|6541.9|503
1625146800000|2021-07-01 13:40:00|6547.4|6546.4|6546.4|6545.4|6548.4|6547.4|6544.1|6543.1|275
1625147100000|2021-07-01 13:45:00|6546.6|6545.6|6543.1|6542.1|6548.4|6547.4|6540.9|6539.9|353
1625147400000|2021-07-01 13:50:00|6543.4|6542.4|6541.9|6540.9|6544.6|6543.6|6539.9|6538.9|304
1625147700000|2021-07-01 13:55:00|6541.6|6540.6|6551.1|6550.1|6552.6|6551.6|6541.4|6540.4|538
1625148000000|2021-07-01 14:00:00|6550.9|6549.9|6552.6|6551.6|6556.4|6555.4|6548.9|6547.9|616
1625148300000|2021-07-01 14:05:00|6552.9|6551.9|6561.9|6560.9|6562.4|6561.4|6551.9|6550.9|526
1625148600000|2021-07-01 14:10:00|6562|6561|6566.2|6565.2|6568|6567|6560.7|6559.7|552
1625148900000|2021-07-01 14:15:00|6566|6565|6567.2|6566.2|6570.5|6569.5|6564.5|6563.5|715
1625149200000|2021-07-01 14:20:00|6566.5|6565.5|6565.5|6564.5|6568.7|6567.7|6563.5|6562.5|699
1625149500000|2021-07-01 14:25:00|6564.7|6563.7|6556.5|6555.5|6565.2|6564.2|6555.7|6554.7|905
1625149800000|2021-07-01 14:30:00|6556.2|6555.2|6555.7|6554.7|6558.2|6557.2|6551.7|6550.7|692
1625150100000|2021-07-01 14:35:00|6555|6554|6556|6555|6557|6556|6551.5|6550.5|688
1625150400000|2021-07-01 14:40:00|6555.7|6554.7|6561.2|6560.2|6561.5|6560.5|6554.2|6553.2|528
1625150700000|2021-07-01 14:45:00|6561.5|6560.5|6557|6556|6565.5|6564.5|6557|6556|343
1625151000000|2021-07-01 14:50:00|6556.7|6555.7|6559.2|6558.2|6562|6561|6556.2|6555.2|325
1625151300000|2021-07-01 14:55:00|6559.5|6558.5|6562.5|6561.5|6564.5|6563.5|6558.5|6557.5|350
1625151600000|2021-07-01 15:00:00|6562.2|6561.2|6561.7|6560.7|6563.5|6562.5|6559.2|6558.2|402
1625151900000|2021-07-01 15:05:00|6562|6561|6558.5|6557.5|6564.2|6563.2|6558.5|6557.5|282
1625152200000|2021-07-01 15:10:00|6558.2|6557.2|6554.5|6553.5|6559|6558|6553|6552|355
1625152500000|2021-07-01 15:15:00|6554.7|6553.7|6551.2|6550.2|6556.5|6555.5|6549.5|6548.5|479
1625152800000|2021-07-01 15:20:00|6551|6550|6546|6545|6551.7|6550.7|6544.5|6543.5|1386
1625153100000|2021-07-01 15:25:00|6545.5|6544.5|6553|6552|6554|6553|6543.5|6542.5|2037
1625153400000|2021-07-01 15:30:00|6553.5|6551.5|6556.5|6554.5|6558.2|6556.2|6550.5|6548.5|3350
1625153700000|2021-07-01 15:35:00|6556|6554|6549|6547|6557.2|6555.2|6548.5|6546.5|952
1625154000000|2021-07-01 15:40:00|6548.7|6546.7|6548.7|6546.7|6549.5|6547.5|6547.2|6545.2|2280
1625154300000|2021-07-01 15:45:00|6548.5|6546.5|6548.2|6546.2|6549|6547|6547|6545|170
1625154600000|2021-07-01 15:50:00|6548|6546|6546|6544|6548.5|6546.5|6545|6543|142
1625154900000|2021-07-01 15:55:00|6545.7|6543.7|6545.5|6543.5|6546.5|6544.5|6545|6543|123
1625155200000|2021-07-01 16:00:00|6546|6544|6546|6544|6548.5|6546.5|6545.5|6543.5|295
1625155500000|2021-07-01 16:05:00|6546.5|6544.5|6545|6543|6547.2|6545.2|6545|6543|142
1625155800000|2021-07-01 16:10:00|6545.2|6543.2|6543|6541|6545.5|6543.5|6543|6541|112
1625156100000|2021-07-01 16:15:00|6543.2|6541.2|6543.5|6541.5|6546|6544|6542.5|6540.5|122
1625156400000|2021-07-01 16:20:00|6543.7|6541.7|6543|6541|6544.7|6542.7|6543|6541|119
1625156700000|2021-07-01 16:25:00|6543.5|6541.5|6545.5|6543.5|6545.5|6543.5|6542.5|6540.5|94
1625157000000|2021-07-01 16:30:00|6545.2|6543.2|6547.7|6545.7|6548|6546|6545.2|6543.2|98
1625157300000|2021-07-01 16:35:00|6547.5|6545.5|6546|6544|6548|6546|6545.7|6543.7|43
1625157600000|2021-07-01 16:40:00|6545.7|6543.7|6546.2|6544.2|6546.7|6544.7|6545.5|6543.5|83
1625157900000|2021-07-01 16:45:00|6546|6544|6546|6544|6546.5|6544.5|6545|6543|79
1625158200000|2021-07-01 16:50:00|6545.7|6543.7|6551.2|6549.2|6552|6550|6545.2|6543.2|313
1625158500000|2021-07-01 16:55:00|6551.5|6549.5|6548.5|6546.5|6551.5|6549.5|6548|6546|125
1625158800000|2021-07-01 17:00:00|6548|6546|6547.2|6545.2|6548.2|6546.2|6544.5|6542.5|137
1625159100000|2021-07-01 17:05:00|6547.5|6545.5|6551|6549|6551|6549|6547.2|6545.2|33
1625159400000|2021-07-01 17:10:00|6550.7|6548.7|6551.5|6549.5|6551.7|6549.7|6550|6548|28
1625159700000|2021-07-01 17:15:00|6551.7|6549.7|6553.5|6551.5|6554|6552|6550.7|6548.7|49
1625160000000|2021-07-01 17:20:00|6553|6551|6551.5|6549.5|6553.2|6551.2|6551.5|6549.5|29
1625160300000|2021-07-01 17:25:00|6551.7|6549.7|6551.5|6549.5|6552|6550|6550.2|6548.2|64
1625160600000|2021-07-01 17:30:00|6551.7|6549.7|6554|6552|6554|6552|6551|6549|24
1625160900000|2021-07-01 17:35:00|6554.2|6552.2|6556|6554|6557|6555|6553.7|6551.7|28
1625161200000|2021-07-01 17:40:00|6556.2|6554.2|6556.5|6554.5|6558|6556|6555|6553|81
1625161500000|2021-07-01 17:45:00|6556|6554|6554.2|6552.2|6557.5|6555.5|6554|6552|34
1625161800000|2021-07-01 17:50:00|6554.5|6552.5|6550.2|6548.2|6554.7|6552.7|6548.2|6546.2|39
1625162100000|2021-07-01 17:55:00|6550|6548|6549|6547|6550.2|6548.2|6547.7|6545.7|16
1625162400000|2021-07-01 18:00:00|6548.5|6546.5|6548|6546|6549.5|6547.5|6547|6545|22
1625162700000|2021-07-01 18:05:00|6548.2|6546.2|6548.5|6546.5|6549.7|6547.7|6547|6545|10
1625163000000|2021-07-01 18:10:00|6548.7|6546.7|6548.5|6546.5|6549|6547|6547.5|6545.5|7
1625163300000|2021-07-01 18:15:00|6548.2|6546.2|6549.7|6547.7|6550.2|6548.2|6547.5|6545.5|22
1625163600000|2021-07-01 18:20:00|6549.5|6547.5|6553|6551|6553|6551|6549.5|6547.5|25
1625163900000|2021-07-01 18:25:00|6552.7|6550.7|6556|6554|6556|6554|6552.5|6550.5|32
1625164200000|2021-07-01 18:30:00|6556.2|6554.2|6558.2|6556.2|6559|6557|6556.2|6554.2|66
1625164500000|2021-07-01 18:35:00|6558.5|6556.5|6558.5|6556.5|6559.5|6557.5|6556.5|6554.5|52
1625164800000|2021-07-01 18:40:00|6558.7|6556.7|6561|6559|6561|6559|6558.2|6556.2|52
1625165100000|2021-07-01 18:45:00|6560.7|6558.7|6562.7|6560.7|6563|6561|6560.2|6558.2|72
1625165400000|2021-07-01 18:50:00|6563|6561|6562|6560|6563.2|6561.2|6561|6559|68
1625165700000|2021-07-01 18:55:00|6562.5|6560.5|6565.5|6563.5|6565.5|6563.5|6562|6560|70
1625166000000|2021-07-01 19:00:00|6565.7|6563.7|6565|6563|6566.7|6564.7|6565|6563|96
1625166300000|2021-07-01 19:05:00|6564.7|6562.7|6564|6562|6564.7|6562.7|6562.5|6560.5|27
1625166600000|2021-07-01 19:10:00|6563.7|6561.7|6563.5|6561.5|6564|6562|6562.7|6560.7|23
1625166900000|2021-07-01 19:15:00|6563.2|6561.2|6563.5|6561.5|6563.5|6561.5|6562|6560|16
1625167200000|2021-07-01 19:20:00|6564|6562|6562.5|6560.5|6564|6562|6562|6560|40
1625167500000|2021-07-01 19:25:00|6562.7|6560.7|6565|6563|6565|6563|6562.2|6560.2|170
1625167800000|2021-07-01 19:30:00|6564.7|6562.7|6566.5|6564.5|6567.5|6565.5|6564.7|6562.7|138
1625168100000|2021-07-01 19:35:00|6566.7|6564.7|6564.5|6562.5|6566.7|6564.7|6563|6561|44
1625168400000|2021-07-01 19:40:00|6564.2|6562.2|6562.7|6560.7|6564.7|6562.7|6562.5|6560.5|37
1625168700000|2021-07-01 19:45:00|6563|6561|6564|6562|6564.5|6562.5|6562.7|6560.7|56
1625169000000|2021-07-01 19:50:00|6564.2|6562.2|6561.5|6559.5|6565|6563|6561.2|6559.2|139
1625169300000|2021-07-01 19:55:00|6561.7|6559.7|6573.5|6571.5|6575|6573|6561.5|6559.5|386
1625169600000|2021-07-01 20:00:00|6576.8|6572.8|6576.1|6572.1|6576.8|6572.8|6574.2|6570.2|0
1625169900000|2021-07-01 20:05:00|6575.9|6571.9|6574|6570|6575.9|6571.9|6573.7|6569.7|0
1625170200000|2021-07-01 20:10:00|6574.1|6570.1|6572.9|6568.9|6574.3|6570.3|6572.5|6568.5|0
1625170500000|2021-07-01 20:15:00|6573.2|6569.2|6573.7|6569.7|6573.8|6569.8|6573.2|6569.2|0
1625170800000|2021-07-01 20:20:00|6573.6|6569.6|6573.4|6569.4|6573.7|6569.7|6573.1|6569.1|0
1625171100000|2021-07-01 20:25:00|6573.1|6569.1|6572.5|6568.5|6573.1|6569.1|6572.4|6568.4|0
1625171400000|2021-07-01 20:30:00|6572.6|6568.6|6573.9|6569.9|6573.9|6569.9|6572.6|6568.6|0
1625171700000|2021-07-01 20:35:00|6573.8|6569.8|6573.4|6569.4|6573.8|6569.8|6573.4|6569.4|0
1625172000000|2021-07-01 20:40:00|6573.5|6569.5|6573.4|6569.4|6574.2|6570.2|6573.4|6569.4|0
1625172300000|2021-07-01 20:45:00|6573.5|6569.5|6573.4|6569.4|6574.2|6570.2|6573.4|6569.4|0
1625172600000|2021-07-01 20:50:00|6573.5|6569.5|6574.7|6570.7|6574.7|6570.7|6573.3|6569.3|0
1625172900000|2021-07-01 20:55:00|6574.8|6570.8|6574.6|6570.6|6575.7|6571.7|6573.6|6569.6|0
1625173200000|2021-07-01 21:00:00|6574.5|6570.5|6574.5|6570.5|6574.5|6570.5|6574.5|6570.5|0
1625173500000|2021-07-01 21:05:00|6574.4|6570.4|6574.7|6570.7|6574.7|6570.7|6574.3|6570.3|0
1625173800000|2021-07-01 21:10:00|6574.6|6570.6|6574.7|6570.7|6574.9|6570.9|6574.6|6570.6|0
1625174100000|2021-07-01 21:15:00|6574.6|6570.6|6574.5|6570.5|6574.6|6570.6|6574.5|6570.5|0
1625174400000|2021-07-01 21:20:00|6574.6|6570.6|6574.7|6570.7|6574.7|6570.7|6574.6|6570.6|0
1625174700000|2021-07-01 21:25:00|6574.5|6570.5|6574.1|6570.1|6574.5|6570.5|6573.7|6569.7|0
1625175000000|2021-07-01 21:30:00|6574|6570|6574.2|6570.2|6574.2|6570.2|6574|6570|0
1625175300000|2021-07-01 21:35:00|6574.3|6570.3|6574|6570|6574.3|6570.3|6573.9|6569.9|0
1625175600000|2021-07-01 21:40:00|6573.9|6569.9|6574.2|6570.2|6574.2|6570.2|6573.9|6569.9|0
1625175900000|2021-07-01 21:45:00|6574|6570|6574|6570|6574|6570|6574|6570|0
1625176200000|2021-07-01 21:50:00|6573.8|6569.8|6573.8|6569.8|6574|6570|6573.6|6569.6|0
1625176500000|2021-07-01 21:55:00|6574|6570|6574.1|6570.1|6574.1|6570.1|6574|6570|0
1625176800000|2021-07-01 22:00:00|6574|6570|6573.1|6569.1|6574|6570|6572.4|6568.4|0
1625177100000|2021-07-01 22:05:00|6573|6569|6571.8|6567.8|6573.1|6569.1|6571.8|6567.8|0
1625177400000|2021-07-01 22:10:00|6571.9|6567.9|6572.7|6568.7|6572.7|6568.7|6571.9|6567.9|0
1625177700000|2021-07-01 22:15:00|6572.8|6568.8|6574.1|6570.1|6575.1|6571.1|6572.8|6568.8|0
1625178000000|2021-07-01 22:20:00|6574.2|6570.2|6574.4|6570.4|6574.8|6570.8|6573.8|6569.8|0
1625178300000|2021-07-01 22:25:00|6574.5|6570.5|6574.8|6570.8|6575.1|6571.1|6574.1|6570.1|0
1625178600000|2021-07-01 22:30:00|6574.7|6570.7|6575.1|6571.1|6575.3|6571.3|6574.1|6570.1|0
1625178900000|2021-07-01 22:35:00|6575.2|6571.2|6575.1|6571.1|6575.4|6571.4|6574.8|6570.8|0
1625179200000|2021-07-01 22:40:00|6575|6571|6574.8|6570.8|6575|6571|6574.4|6570.4|0
1625179500000|2021-07-01 22:45:00|6574.7|6570.7|6574.8|6570.8|6574.8|6570.8|6574.4|6570.4|0
1625179800000|2021-07-01 22:50:00|6574.9|6570.9|6574.7|6570.7|6575.1|6571.1|6574.7|6570.7|0
1625180100000|2021-07-01 22:55:00|6574.8|6570.8|6575.1|6571.1|6575.1|6571.1|6574.7|6570.7|0
1625180400000|2021-07-01 23:00:00|6575.2|6571.2|6576.2|6572.2|6576.3|6572.3|6575.1|6571.1|0
1625180700000|2021-07-01 23:05:00|6576.1|6572.1|6576.2|6572.2|6576.2|6572.2|6575.9|6571.9|0
1625181000000|2021-07-01 23:10:00|6576.1|6572.1|6576.3|6572.3|6576.5|6572.5|6575.9|6571.9|0
1625181300000|2021-07-01 23:15:00|6576.4|6572.4|6575.4|6572.4|6576.5|6573|6575.4|6572.4|0
1625181600000|2021-07-01 23:20:00|6575.5|6572.5|6575.7|6572.7|6576|6573|6575.4|6572.4|0
1625181900000|2021-07-01 23:25:00|6575.6|6572.6|6575.8|6572.8|6575.8|6572.8|6575.4|6572.4|0
1625182200000|2021-07-01 23:30:00|6575.7|6572.7|6575.8|6572.8|6575.8|6572.8|6575.5|6572.5|0
1625182500000|2021-07-01 23:35:00|6575.7|6572.7|6575|6572|6575.8|6572.8|6575|6572|0
1625182800000|2021-07-01 23:40:00|6574.8|6571.8|6574.7|6571.7|6575|6572|6574.3|6571.3|0
1625183100000|2021-07-01 23:45:00|6574.6|6571.6|6574.7|6571.7|6575|6572|6574.3|6571.3|0
1625183400000|2021-07-01 23:50:00|6574.6|6571.6|6573.7|6570.7|6574.6|6571.6|6573.7|6570.7|0
1625183700000|2021-07-01 23:55:00|6574|6571|6572.1|6569.1|6574|6571|6571.9|6568.9|0
1625184000000|2021-07-02 00:00:00|6572.2|6569.2|6571.3|6568.3|6572.7|6569.7|6570.9|6567.9|0
1625184300000|2021-07-02 00:05:00|6571.4|6568.4|6574.9|6571.9|6575.1|6572.1|6571.3|6568.3|0
1625184600000|2021-07-02 00:10:00|6575.1|6572.1|6575.4|6572.4|6576.3|6573.3|6575.1|6572.1|0
1625184900000|2021-07-02 00:15:00|6575.5|6572.5|6575.5|6572.5|6576.3|6573.3|6571.5|6568.5|0
1625185200000|2021-07-02 00:20:00|6575.7|6572.7|6575.5|6572.5|6577|6574|6574.8|6571.8|0
1625185500000|2021-07-02 00:25:00|6575.6|6572.6|6574.8|6571.8|6576.3|6573.3|6573.3|6570.3|0
1625185800000|2021-07-02 00:30:00|6574.9|6571.9|6574.8|6571.8|6576.6|6573.6|6573.3|6570.3|0
1625186100000|2021-07-02 00:35:00|6574.6|6571.6|6574.8|6571.8|6575.6|6572.6|6574.1|6571.1|0
1625186400000|2021-07-02 00:40:00|6574.7|6571.7|6575.9|6572.9|6576.4|6573.4|6574.1|6571.1|0
1625186700000|2021-07-02 00:45:00|6575.8|6572.8|6577.8|6574.8|6578.6|6575.6|6575.6|6572.6|0
1625187000000|2021-07-02 00:50:00|6577.9|6574.9|6580|6577|6581.8|6578.8|6577.8|6574.8|0
1625187300000|2021-07-02 00:55:00|6579.9|6576.9|6580.8|6577.8|6581.5|6578.5|6579.2|6576.2|0
1625187600000|2021-07-02 01:00:00|6581.1|6578.1|6578.8|6575.8|6581.5|6578.5|6577.8|6574.8|0
1625187900000|2021-07-02 01:05:00|6579|6576|6578.2|6575.2|6579.2|6576.2|6576.8|6573.8|0
1625188200000|2021-07-02 01:10:00|6578.3|6575.3|6579.8|6576.8|6580.5|6577.5|6578.2|6575.2|0
1625188500000|2021-07-02 01:15:00|6579.9|6576.9|6580.5|6577.5|6581.3|6578.3|6579.8|6576.8|0
1625188800000|2021-07-02 01:20:00|6580.3|6577.3|6577.5|6574.5|6580.5|6577.5|6576.7|6573.7|0
1625189100000|2021-07-02 01:25:00|6577.7|6574.7|6576.7|6573.7|6578.5|6575.5|6576.7|6573.7|0
1625189400000|2021-07-02 01:30:00|6577|6574|6574.6|6571.6|6577.4|6574.4|6574.2|6571.2|0
1625189700000|2021-07-02 01:35:00|6574.4|6571.4|6576.5|6573.5|6576.5|6573.5|6573.5|6570.5|0
1625190000000|2021-07-02 01:40:00|6576.4|6573.4|6574.2|6571.2|6576.5|6573.5|6573.5|6570.5|0
1625190300000|2021-07-02 01:45:00|6574.4|6571.4|6576.7|6573.7|6577.2|6574.2|6574.1|6571.1|0
1625190600000|2021-07-02 01:50:00|6576.6|6573.6|6576.7|6573.7|6577.5|6574.5|6575.6|6572.6|0
1625190900000|2021-07-02 01:55:00|6576.8|6573.8|6574.8|6571.8|6577.9|6574.9|6574.7|6571.7|0
1625191200000|2021-07-02 02:00:00|6575|6572|6575.8|6572.8|6576.2|6573.2|6574.7|6571.7|0
1625191500000|2021-07-02 02:05:00|6575.6|6572.6|6577.8|6574.8|6577.8|6574.8|6575.4|6572.4|0
1625191800000|2021-07-02 02:10:00|6577.9|6574.9|6577.9|6574.9|6579.3|6576.3|6577.2|6574.2|0
1625192100000|2021-07-02 02:15:00|6577.6|6574.6|6577.2|6574.2|6577.9|6574.9|6576.4|6573.4|0
1625192400000|2021-07-02 02:20:00|6577.1|6574.1|6577.9|6574.9|6578|6575|6577.1|6574.1|0
1625192700000|2021-07-02 02:25:00|6577.6|6574.6|6577.1|6574.1|6577.9|6574.9|6576.4|6573.4|0
1625193000000|2021-07-02 02:30:00|6576.8|6573.8|6577.1|6574.1|6577.1|6574.1|6576.3|6573.3|0
1625193300000|2021-07-02 02:35:00|6577.2|6574.2|6578.7|6575.7|6578.7|6575.7|6577.2|6574.2|0
1625193600000|2021-07-02 02:40:00|6578.6|6575.6|6579.4|6576.4|6580.1|6577.1|6577.9|6574.9|0
1625193900000|2021-07-02 02:45:00|6579.5|6576.5|6579.4|6576.4|6580.2|6577.2|6578.6|6575.6|0
1625194200000|2021-07-02 02:50:00|6579.6|6576.6|6578.2|6575.2|6580.2|6577.2|6577.9|6574.9|0
1625194500000|2021-07-02 02:55:00|6578.3|6575.3|6575.6|6572.6|6578.6|6575.6|6575.6|6572.6|0
1625194800000|2021-07-02 03:00:00|6575.8|6572.8|6574.9|6571.9|6576.4|6573.4|6574.1|6571.1|0
1625195100000|2021-07-02 03:05:00|6574.7|6571.7|6575|6572|6576|6573|6574.1|6571.1|0
1625195400000|2021-07-02 03:10:00|6574.9|6571.9|6576.5|6573.5|6576.5|6573.5|6574.9|6571.9|0
1625195700000|2021-07-02 03:15:00|6576.4|6573.4|6578|6575|6578.8|6575.8|6576.4|6573.4|0
1625196000000|2021-07-02 03:20:00|6578.1|6575.1|6575.8|6572.8|6578.1|6575.1|6575.8|6572.8|0
1625196300000|2021-07-02 03:25:00|6576.5|6573.5|6576.5|6573.5|6577.3|6574.3|6576.5|6573.5|0
1625196600000|2021-07-02 03:30:00|6576.8|6573.8|6575.1|6572.1|6577.3|6574.3|6574.3|6571.3|0
1625196900000|2021-07-02 03:35:00|6574.8|6571.8|6575.8|6572.8|6575.8|6572.8|6574.3|6571.3|0
1625197200000|2021-07-02 03:40:00|6575.5|6572.5|6575.1|6572.1|6575.8|6572.8|6574.3|6571.3|0
1625197500000|2021-07-02 03:45:00|6575.3|6572.3|6575.2|6572.2|6576.6|6573.6|6575.2|6572.2|0
1625197800000|2021-07-02 03:50:00|6575.1|6572.1|6573.6|6570.6|6575.2|6572.2|6573.6|6570.6|0
1625198100000|2021-07-02 03:55:00|6573.3|6570.3|6573.6|6570.6|6573.6|6570.6|6572.1|6569.1|0
1625198400000|2021-07-02 04:00:00|6573.7|6570.7|6575.2|6572.2|6575.2|6572.2|6573.7|6570.7|0
1625198700000|2021-07-02 04:05:00|6575.3|6572.3|6574.4|6571.4|6575.5|6572.5|6574.4|6571.4|0
1625199000000|2021-07-02 04:10:00|6574.6|6571.6|6575.2|6572.2|6576|6573|6574.4|6571.4|0
1625199300000|2021-07-02 04:15:00|6575.4|6572.4|6575.9|6572.9|6576.3|6573.3|6575.4|6572.4|0
1625199600000|2021-07-02 04:20:00|6576|6573|6575.1|6572.1|6576|6573|6575.1|6572.1|0
1625199900000|2021-07-02 04:25:00|6575.4|6572.4|6574.7|6571.7|6575.9|6572.9|6574.4|6571.4|0
1625200200000|2021-07-02 04:30:00|6574.8|6571.8|6574.3|6571.3|6575.1|6572.1|6574.3|6571.3|0
1625200500000|2021-07-02 04:35:00|6574.4|6571.4|6575.1|6572.1|6575.1|6572.1|6574.3|6571.3|0
1625200800000|2021-07-02 04:40:00|6575.4|6572.4|6575.1|6572.1|6575.4|6572.4|6575.1|6572.1|0
1625201100000|2021-07-02 04:45:00|6575.2|6572.2|6575.1|6572.1|6575.4|6572.4|6575|6572|0
1625201400000|2021-07-02 04:50:00|6575|6572|6574.3|6571.3|6575|6572|6574.3|6571.3|0
1625201700000|2021-07-02 04:55:00|6574.4|6571.4|6574.8|6571.8|6575.4|6572.4|6574.1|6571.1|0
1625202000000|2021-07-02 05:00:00|6575.1|6572.1|6574.1|6571.1|6575.6|6572.6|6574.1|6571.1|0
1625202300000|2021-07-02 05:05:00|6573.8|6570.8|6572.6|6569.6|6573.8|6570.8|6572.6|6569.6|0
1625202600000|2021-07-02 05:10:00|6572.2|6569.2|6571.8|6568.8|6572.2|6569.2|6570.4|6567.4|0
1625202900000|2021-07-02 05:15:00|6571.5|6568.5|6570.3|6567.3|6572.5|6569.5|6570.2|6567.2|0
1625203200000|2021-07-02 05:20:00|6570.2|6567.2|6570.3|6567.3|6570.3|6567.3|6569.5|6566.5|0
1625203500000|2021-07-02 05:25:00|6570.4|6567.4|6572.5|6569.5|6572.6|6569.6|6570.3|6567.3|0
1625203800000|2021-07-02 05:30:00|6572.6|6569.6|6572.5|6569.5|6573.3|6570.3|6572.5|6569.5|0
1625204100000|2021-07-02 05:35:00|6572.6|6569.6|6571.4|6568.4|6574|6571|6571.1|6568.1|0
1625204400000|2021-07-02 05:40:00|6571.3|6568.3|6571.8|6568.8|6571.8|6568.8|6570.4|6567.4|0
1625204700000|2021-07-02 05:45:00|6572|6569|6572.1|6569.1|6573.3|6570.3|6571.7|6568.7|0
1625205000000|2021-07-02 05:50:00|6572|6569|6570.3|6567.3|6572.5|6569.5|6569.6|6566.6|0
1625205300000|2021-07-02 05:55:00|6570.2|6567.2|6567.3|6564.3|6570.3|6567.3|6567.2|6564.2|0
1625205600000|2021-07-02 06:00:00|6567.7|6564.7|6568|6566|6572.2|6570.2|6566.7|6564.7|198
1625205900000|2021-07-02 06:05:00|6567.7|6565.7|6566.2|6564.2|6568.5|6566.5|6565.5|6563.5|94
1625206200000|2021-07-02 06:10:00|6566.5|6564.5|6566.7|6564.7|6567.2|6565.2|6564.2|6562.2|76
1625206500000|2021-07-02 06:15:00|6566.5|6564.5|6563|6561|6567.5|6565.5|6563|6561|136
1625206800000|2021-07-02 06:20:00|6562.7|6560.7|6563|6561|6564|6562|6560.7|6558.7|58
1625207100000|2021-07-02 06:25:00|6562.7|6560.7|6563|6561|6564.5|6562.5|6562.5|6560.5|62
1625207400000|2021-07-02 06:30:00|6563.2|6561.2|6563.5|6561.5|6563.5|6561.5|6561|6559|71
1625207700000|2021-07-02 06:35:00|6563.7|6561.7|6559|6557|6563.7|6561.7|6559|6557|65
1625208000000|2021-07-02 06:40:00|6559.2|6557.2|6559.5|6557.5|6561.2|6559.2|6559|6557|45
1625208300000|2021-07-02 06:45:00|6559.7|6557.7|6558.2|6556.2|6561|6559|6557.5|6555.5|101
1625208600000|2021-07-02 06:50:00|6558|6556|6561.7|6559.7|6562.5|6560.5|6558|6556|98
1625208900000|2021-07-02 06:55:00|6562|6560|6568.5|6566.5|6570.5|6568.5|6562|6560|297
1625209200000|2021-07-02 07:00:00|6568.2|6566.2|6557.7|6556.7|6579|6578|6556.7|6555.7|2361
1625209500000|2021-07-02 07:05:00|6557.5|6556.5|6559.2|6558.2|6561.5|6560.5|6549|6548|1070
1625209800000|2021-07-02 07:10:00|6559|6558|6558.5|6557.5|6563.2|6562.2|6554.7|6553.7|597
1625210100000|2021-07-02 07:15:00|6558|6557|6564.2|6563.2|6565|6564|6558|6557|559
1625210400000|2021-07-02 07:20:00|6564|6563|6570.2|6569.2|6572.5|6571.5|6564|6563|457
1625210700000|2021-07-02 07:25:00|6571|6570|6580.7|6579.7|6580.7|6579.7|6570|6569|633
1625211000000|2021-07-02 07:30:00|6580.5|6579.5|6582|6581|6584.2|6583.2|6579.5|6578.5|584
1625211300000|2021-07-02 07:35:00|6581.7|6580.7|6578.5|6577.5|6583.2|6582.2|6577.2|6576.2|477
1625211600000|2021-07-02 07:40:00|6577.7|6576.7|6579.2|6578.2|6581.2|6580.2|6577.7|6576.7|440
1625211900000|2021-07-02 07:45:00|6579.4|6578.4|6572.2|6571.2|6580.7|6579.7|6572.2|6571.2|341
1625212200000|2021-07-02 07:50:00|6572.4|6571.4|6572.7|6571.7|6574.9|6573.9|6570.4|6569.4|326
1625212500000|2021-07-02 07:55:00|6572.9|6571.9|6573.4|6572.4|6574.7|6573.7|6570.7|6569.7|355
1625212800000|2021-07-02 08:00:00|6573.9|6572.9|6577.4|6576.4|6579.4|6578.4|6572.7|6571.7|182
1625213100000|2021-07-02 08:05:00|6577.2|6576.2|6570.4|6569.4|6577.9|6576.9|6570.4|6569.4|211
1625213400000|2021-07-02 08:10:00|6570.7|6569.7|6561.9|6560.9|6571.4|6570.4|6561.7|6560.7|280
1625213700000|2021-07-02 08:15:00|6561.7|6560.7|6553.7|6552.7|6561.7|6560.7|6553.2|6552.2|390
1625214000000|2021-07-02 08:20:00|6553.4|6552.4|6552.7|6551.7|6557.4|6556.4|6552.2|6551.2|341
1625214300000|2021-07-02 08:25:00|6552.9|6551.9|6555.7|6554.7|6555.9|6554.9|6551.7|6550.7|250
1625214600000|2021-07-02 08:30:00|6555.4|6554.4|6552.9|6551.9|6557.7|6556.7|6551.7|6550.7|231
1625214900000|2021-07-02 08:35:00|6553.2|6552.2|6552.4|6551.4|6554.9|6553.9|6551.2|6550.2|146
1625215200000|2021-07-02 08:40:00|6552.2|6551.2|6550.9|6549.9|6554.9|6553.9|6550.7|6549.7|168
1625215500000|2021-07-02 08:45:00|6550.7|6549.7|6548.2|6547.2|6551.7|6550.7|6547.9|6546.9|378
1625215800000|2021-07-02 08:50:00|6548.7|6547.7|6550.4|6549.4|6552.7|6551.7|6547.9|6546.9|208
1625216100000|2021-07-02 08:55:00|6550.2|6549.2|6551.7|6550.7|6552.4|6551.4|6547.9|6546.9|112
1625216400000|2021-07-02 09:00:00|6551.2|6550.2|6550.7|6549.7|6552.2|6551.2|6548.2|6547.2|185
1625216700000|2021-07-02 09:05:00|6550.9|6549.9|6549.4|6548.4|6552.7|6551.7|6548.9|6547.9|176
1625217000000|2021-07-02 09:10:00|6549.7|6548.7|6549.4|6548.4|6550.7|6549.7|6547.2|6546.2|224
1625217300000|2021-07-02 09:15:00|6549.2|6548.2|6551.9|6550.9|6553.7|6552.7|6547.7|6546.7|139
1625217600000|2021-07-02 09:20:00|6551.7|6550.7|6551.9|6550.9|6556.2|6555.2|6550.7|6549.7|191
1625217900000|2021-07-02 09:25:00|6552.2|6551.2|6550.2|6549.2|6553.2|6552.2|6547.9|6546.9|147
1625218200000|2021-07-02 09:30:00|6549.7|6548.7|6550.7|6549.7|6552.4|6551.4|6548.7|6547.7|251
1625218500000|2021-07-02 09:35:00|6550.4|6549.4|6553.9|6552.9|6555.7|6554.7|6549.7|6548.7|284
1625218800000|2021-07-02 09:40:00|6553.7|6552.7|6557.9|6556.9|6558.2|6557.2|6553.7|6552.7|193
1625219100000|2021-07-02 09:45:00|6557.7|6556.7|6561.2|6560.2|6561.4|6560.4|6557.2|6556.2|172
1625219400000|2021-07-02 09:50:00|6561.4|6560.4|6560.2|6559.2|6562.7|6561.7|6557.2|6556.2|278
1625219700000|2021-07-02 09:55:00|6560.4|6559.4|6555.7|6554.7|6561.9|6560.9|6555.2|6554.2|263
1625220000000|2021-07-02 10:00:00|6556.4|6555.4|6563.9|6562.9|6564.2|6563.2|6556.4|6555.4|207
1625220300000|2021-07-02 10:05:00|6564.2|6563.2|6567.2|6566.2|6568.2|6567.2|6561.2|6560.2|191
1625220600000|2021-07-02 10:10:00|6567.4|6566.4|6565.7|6564.7|6567.4|6566.4|6563.2|6562.2|207
1625220900000|2021-07-02 10:15:00|6566.2|6565.2|6563.2|6562.2|6567.2|6566.2|6563.2|6562.2|124
1625221200000|2021-07-02 10:20:00|6563.4|6562.4|6560.7|6559.7|6564.2|6563.2|6559.4|6558.4|91
1625221500000|2021-07-02 10:25:00|6560.9|6559.9|6559.2|6558.2|6563.4|6562.4|6558.2|6557.2|182
1625221800000|2021-07-02 10:30:00|6558.9|6557.9|6552.2|6551.2|6559.9|6558.9|6551.2|6550.2|668
1625222100000|2021-07-02 10:35:00|6552.4|6551.4|6554.7|6553.7|6555.4|6554.4|6550.9|6549.9|231
1625222400000|2021-07-02 10:40:00|6554.4|6553.4|6555.4|6554.4|6556.4|6555.4|6553.9|6552.9|90
1625222700000|2021-07-02 10:45:00|6555.2|6554.2|6553.2|6552.2|6555.7|6554.7|6552.9|6551.9|112
1625223000000|2021-07-02 10:50:00|6553.4|6552.4|6555.7|6554.7|6556.2|6555.2|6552.7|6551.7|102
1625223300000|2021-07-02 10:55:00|6555.4|6554.4|6559.2|6558.2|6559.7|6558.7|6554.4|6553.4|105
1625223600000|2021-07-02 11:00:00|6559.4|6558.4|6558.7|6557.7|6559.9|6558.9|6557.4|6556.4|159
1625223900000|2021-07-02 11:05:00|6558.4|6557.4|6558.4|6557.4|6560.7|6559.7|6557.2|6556.2|138
1625224200000|2021-07-02 11:10:00|6558.7|6557.7|6558.7|6557.7|6559.2|6558.2|6555.7|6554.7|58
1625224500000|2021-07-02 11:15:00|6558.4|6557.4|6558.7|6557.7|6560.4|6559.4|6557.2|6556.2|135
1625224800000|2021-07-02 11:20:00|6558.9|6557.9|6558.9|6557.9|6559.4|6558.4|6557.7|6556.7|72
1625225100000|2021-07-02 11:25:00|6559.2|6558.2|6558.2|6557.2|6559.4|6558.4|6557.7|6556.7|39
1625225400000|2021-07-02 11:30:00|6558.4|6557.4|6559.2|6558.2|6559.2|6558.2|6556.9|6555.9|66
1625225700000|2021-07-02 11:35:00|6558.9|6557.9|6557.9|6556.9|6559.2|6558.2|6557.4|6556.4|57
1625226000000|2021-07-02 11:40:00|6558.4|6557.4|6556.2|6555.2|6559.2|6558.2|6555.9|6554.9|117
1625226300000|2021-07-02 11:45:00|6555.9|6554.9|6553.9|6552.9|6556.2|6555.2|6552.7|6551.7|182
1625226600000|2021-07-02 11:50:00|6554.2|6553.2|6554.2|6553.2|6555.2|6554.2|6550.7|6549.7|106
1625226900000|2021-07-02 11:55:00|6553.9|6552.9|6553.9|6552.9|6555.9|6554.9|6552.2|6551.2|50
1625227200000|2021-07-02 12:00:00|6553.2|6552.2|6554.2|6553.2|6556.2|6555.2|6552.9|6551.9|68
1625227500000|2021-07-02 12:05:00|6554.4|6553.4|6552.2|6551.2|6554.4|6553.4|6550.2|6549.2|224
1625227800000|2021-07-02 12:10:00|6552.7|6551.7|6550.7|6549.7|6552.9|6551.9|6549.9|6548.9|74
1625228100000|2021-07-02 12:15:00|6550.4|6549.4|6552.2|6551.2|6553.7|6552.7|6549.7|6548.7|329
1625228400000|2021-07-02 12:20:00|6553.2|6552.2|6551.4|6550.4|6553.2|6552.2|6550.2|6549.2|94
1625228700000|2021-07-02 12:25:00|6551.7|6550.7|6556.4|6555.4|6556.4|6555.4|6551.2|6550.2|245
1625229000000|2021-07-02 12:30:00|6555.9|6554.9|6562.9|6561.9|6568.9|6567.9|6555.4|6554.4|727
1625229300000|2021-07-02 12:35:00|6563.2|6562.2|6564.9|6563.9|6567.2|6566.2|6558.9|6557.9|322
1625229600000|2021-07-02 12:40:00|6564.7|6563.7|6566.9|6565.9|6570.2|6569.2|6564.7|6563.7|249
1625229900000|2021-07-02 12:45:00|6567.2|6566.2|6569.2|6568.2|6569.2|6568.2|6563.2|6562.2|246
1625230200000|2021-07-02 12:50:00|6568.9|6567.9|6566.4|6565.4|6571.2|6570.2|6565.7|6564.7|315
1625230500000|2021-07-02 12:55:00|6566.2|6565.2|6561.2|6560.2|6566.9|6565.9|6561.2|6560.2|291
1625230800000|2021-07-02 13:00:00|6561.4|6560.4|6559.2|6558.2|6562.7|6561.7|6558.2|6557.2|360
1625231100000|2021-07-02 13:05:00|6558.9|6557.9|6555.7|6554.7|6558.9|6557.9|6554.9|6553.9|284
1625231400000|2021-07-02 13:10:00|6555.4|6554.4|6557.2|6556.2|6557.7|6556.7|6554.2|6553.2|298
1625231700000|2021-07-02 13:15:00|6557.7|6556.7|6560.7|6559.7|6561.2|6560.2|6557.2|6556.2|140
1625232000000|2021-07-02 13:20:00|6560.9|6559.9|6557.2|6556.2|6561.4|6560.4|6556.7|6555.7|202
1625232300000|2021-07-02 13:25:00|6556.9|6555.9|6560.2|6559.2|6560.2|6559.2|6555.7|6554.7|262
1625232600000|2021-07-02 13:30:00|6560.7|6559.7|6551.9|6550.9|6561.2|6560.2|6550.7|6549.7|938
1625232900000|2021-07-02 13:35:00|6552.2|6551.2|6551.2|6550.2|6555.7|6554.7|6550.7|6549.7|434
1625233200000|2021-07-02 13:40:00|6551.7|6550.7|6547.4|6546.4|6551.9|6550.9|6543.7|6542.7|545
1625233500000|2021-07-02 13:45:00|6547.2|6546.2|6548.4|6547.4|6549.7|6548.7|6543.7|6542.7|427
1625233800000|2021-07-02 13:50:00|6548.2|6547.2|6544.7|6543.7|6549.2|6548.2|6544.4|6543.4|309
1625234100000|2021-07-02 13:55:00|6544.4|6543.4|6546.9|6545.9|6548.2|6547.2|6543.2|6542.2|291
1625234400000|2021-07-02 14:00:00|6547.2|6546.2|6547.2|6546.2|6549.2|6548.2|6545.2|6544.2|268
1625234700000|2021-07-02 14:05:00|6546.9|6545.9|6542.7|6541.7|6547.7|6546.7|6540.9|6539.9|275
1625235000000|2021-07-02 14:10:00|6543.2|6542.2|6543.2|6542.2|6545.7|6544.7|6540.7|6539.7|712
1625235300000|2021-07-02 14:15:00|6543.4|6542.4|6544.2|6543.2|6545.7|6544.7|6543.2|6542.2|270
1625235600000|2021-07-02 14:20:00|6544.4|6543.4|6546.2|6545.2|6546.2|6545.2|6540.2|6539.2|343
1625235900000|2021-07-02 14:25:00|6546.4|6545.4|6549.4|6548.4|6552.7|6551.7|6546.4|6545.4|597
1625236200000|2021-07-02 14:30:00|6549.2|6548.2|6548.2|6547.2|6549.4|6548.4|6546.7|6545.7|317
1625236500000|2021-07-02 14:35:00|6548.4|6547.4|6548.4|6547.4|6549.2|6548.2|6545.7|6544.7|367
1625236800000|2021-07-02 14:40:00|6548.7|6547.7|6546.4|6545.4|6549.4|6548.4|6546.2|6545.2|198
1625237100000|2021-07-02 14:45:00|6546.7|6545.7|6548.9|6547.9|6549.2|6548.2|6545.9|6544.9|254
1625237400000|2021-07-02 14:50:00|6549.2|6548.2|6552.2|6551.2|6552.7|6551.7|6547.7|6546.7|352
1625237700000|2021-07-02 14:55:00|6552.4|6551.4|6551.2|6550.2|6552.9|6551.9|6549.7|6548.7|312
1625238000000|2021-07-02 15:00:00|6550.9|6549.9|6547.2|6546.2|6551.7|6550.7|6546.9|6545.9|250
1625238300000|2021-07-02 15:05:00|6547.4|6546.4|6549.2|6548.2|6549.7|6548.7|6546.2|6545.2|261
1625238600000|2021-07-02 15:10:00|6549.4|6548.4|6550.9|6549.9|6552.7|6551.7|6549.2|6548.2|292
1625238900000|2021-07-02 15:15:00|6551.2|6550.2|6549.4|6548.4|6552.2|6551.2|6548.4|6547.4|292
1625239200000|2021-07-02 15:20:00|6549.7|6548.7|6546.9|6545.9|6549.9|6548.9|6546.2|6545.2|505
1625239500000|2021-07-02 15:25:00|6546.7|6545.7|6549.4|6548.4|6549.4|6548.4|6542.7|6541.7|1111
1625239800000|2021-07-02 15:30:00|6549.9|6547.9|6554.7|6552.7|6554.9|6552.9|6545.9|6543.9|1542
1625240100000|2021-07-02 15:35:00|6554.9|6552.9|6555.7|6553.7|6556.2|6554.2|6551.4|6549.4|612
1625240400000|2021-07-02 15:40:00|6555.2|6553.2|6554.4|6552.4|6555.7|6553.7|6553.7|6551.7|310
1625240700000|2021-07-02 15:45:00|6554.2|6552.2|6555.4|6553.4|6555.7|6553.7|6553.7|6551.7|823
1625241000000|2021-07-02 15:50:00|6555.7|6553.7|6555.9|6553.9|6556.7|6554.7|6554.7|6552.7|75
1625241300000|2021-07-02 15:55:00|6556.2|6554.2|6557.2|6555.2|6557.9|6555.9|6555.7|6553.7|95
1625241600000|2021-07-02 16:00:00|6556.7|6554.7|6556.2|6554.2|6556.7|6554.7|6553.7|6551.7|91
1625241900000|2021-07-02 16:05:00|6555.7|6553.7|6553.7|6551.7|6556.2|6554.2|6553.7|6551.7|147
1625242200000|2021-07-02 16:10:00|6553.9|6551.9|6553.2|6551.2|6554.2|6552.2|6552.7|6550.7|132
1625242500000|2021-07-02 16:15:00|6552.9|6550.9|6555.2|6553.2|6555.2|6553.2|6552.7|6550.7|164
1625242800000|2021-07-02 16:20:00|6554.9|6552.9|6554.7|6552.7|6555.2|6553.2|6553.7|6551.7|69
1625243100000|2021-07-02 16:25:00|6554.9|6552.9|6554.2|6552.2|6555.2|6553.2|6553.7|6551.7|65
1625243400000|2021-07-02 16:30:00|6554.4|6552.4|6558.2|6556.2|6558.2|6556.2|6553.7|6551.7|94
1625243700000|2021-07-02 16:35:00|6558.4|6556.4|6557.7|6555.7|6558.7|6556.7|6557.2|6555.2|46
1625244000000|2021-07-02 16:40:00|6557.9|6555.9|6559.2|6557.2|6559.2|6557.2|6557.4|6555.4|51
1625244300000|2021-07-02 16:45:00|6558.9|6556.9|6559.2|6557.2|6559.4|6557.4|6557.9|6555.9|42
1625244600000|2021-07-02 16:50:00|6558.9|6556.9|6558.7|6556.7|6559.4|6557.4|6558.2|6556.2|96
1625244900000|2021-07-02 16:55:00|6558.4|6556.4|6558.2|6556.2|6559.2|6557.2|6557.7|6555.7|37
1625245200000|2021-07-02 17:00:00|6557.7|6555.7|6559.7|6557.7|6559.7|6557.7|6557.7|6555.7|35
1625245500000|2021-07-02 17:05:00|6559.2|6557.2|6557.7|6555.7|6559.7|6557.7|6557.7|6555.7|52
1625245800000|2021-07-02 17:10:00|6557.9|6555.9|6557.2|6555.2|6558.7|6556.7|6556.7|6554.7|178
1625246100000|2021-07-02 17:15:00|6556.9|6554.9|6556.9|6554.9|6557.2|6555.2|6556.2|6554.2|145
1625246400000|2021-07-02 17:20:00|6557.2|6555.2|6556.4|6554.4|6557.7|6555.7|6556.2|6554.2|112
1625246700000|2021-07-02 17:25:00|6556.7|6554.7|6554.4|6552.4|6556.7|6554.7|6554.2|6552.2|163
1625247000000|2021-07-02 17:30:00|6554.7|6552.7|6552.9|6550.9|6555.2|6553.2|6552.7|6550.7|30
1625247300000|2021-07-02 17:35:00|6552.7|6550.7|6554.9|6552.9|6555.2|6553.2|6552.7|6550.7|27
1625247600000|2021-07-02 17:40:00|6554.7|6552.7|6555.2|6553.2|6555.2|6553.2|6554.4|6552.4|18
1625247900000|2021-07-02 17:45:00|6554.9|6552.9|6553.7|6551.7|6554.9|6552.9|6552.9|6550.9|37
1625248200000|2021-07-02 17:50:00|6553.9|6551.9|6551.2|6549.2|6553.9|6551.9|6551.2|6549.2|46
1625248500000|2021-07-02 17:55:00|6550.9|6548.9|6551.9|6549.9|6552.2|6550.2|6550.7|6548.7|29
1625248800000|2021-07-02 18:00:00|6551.7|6549.7|6552.4|6550.4|6552.7|6550.7|6551.2|6549.2|56
1625249100000|2021-07-02 18:05:00|6552.7|6550.7|6554.2|6552.2|6555.7|6553.7|6552.4|6550.4|147
1625249400000|2021-07-02 18:10:00|6554.4|6552.4|6555.2|6553.2|6555.2|6553.2|6553.7|6551.7|67
1625249700000|2021-07-02 18:15:00|6554.7|6552.7|6555.7|6553.7|6555.7|6553.7|6554.2|6552.2|29
1625250000000|2021-07-02 18:20:00|6555.9|6553.9|6556.4|6554.4|6557.2|6555.2|6555.7|6553.7|25
1625250300000|2021-07-02 18:25:00|6556.2|6554.2|6555.7|6553.7|6556.4|6554.4|6554.9|6552.9|21
1625250600000|2021-07-02 18:30:00|6555.4|6553.4|6555.2|6553.2|6555.4|6553.4|6554.7|6552.7|12
1625250900000|2021-07-02 18:35:00|6555.7|6553.7|6554.2|6552.2|6555.7|6553.7|6553.9|6551.9|24
1625251200000|2021-07-02 18:40:00|6554.4|6552.4|6553.4|6551.4|6554.7|6552.7|6552.7|6550.7|65
1625251500000|2021-07-02 18:45:00|6553.7|6551.7|6554.7|6552.7|6554.7|6552.7|6552.7|6550.7|63
1625251800000|2021-07-02 18:50:00|6554.4|6552.4|6554.7|6552.7|6554.9|6552.9|6553.7|6551.7|37
1625252100000|2021-07-02 18:55:00|6554.9|6552.9|6553.7|6551.7|6555.2|6553.2|6553.7|6551.7|38
1625252400000|2021-07-02 19:00:00|6554.2|6552.2|6554.4|6552.4|6554.7|6552.7|6553.9|6551.9|29
1625252700000|2021-07-02 19:05:00|6554.7|6552.7|6555.7|6553.7|6555.7|6553.7|6554.7|6552.7|24
1625253000000|2021-07-02 19:10:00|6555.4|6553.4|6555.2|6553.2|6555.9|6553.9|6554.7|6552.7|13
1625253300000|2021-07-02 19:15:00|6555.4|6553.4|6555.7|6553.7|6556.2|6554.2|6555.2|6553.2|24
1625253600000|2021-07-02 19:20:00|6555.9|6553.9|6555.4|6553.4|6556.2|6554.2|6555.2|6553.2|26
1625253900000|2021-07-02 19:25:00|6555.7|6553.7|6556.2|6554.2|6556.2|6554.2|6555.2|6553.2|11
1625254200000|2021-07-02 19:30:00|6555.7|6553.7|6554.7|6552.7|6556.7|6554.7|6554.7|6552.7|66
1625254500000|2021-07-02 19:35:00|6554.4|6552.4|6554.9|6552.9|6555.7|6553.7|6553.2|6551.2|37
1625254800000|2021-07-02 19:40:00|6555.2|6553.2|6554.7|6552.7|6555.2|6553.2|6553.7|6551.7|18
1625255100000|2021-07-02 19:45:00|6555.2|6553.2|6556.9|6554.9|6557.2|6555.2|6554.2|6552.2|67
1625255400000|2021-07-02 19:50:00|6557.2|6555.2|6556.2|6554.2|6558.2|6556.2|6555.9|6553.9|134
1625255700000|2021-07-02 19:55:00|6555.7|6553.7|6557.4|6555.4|6558.7|6556.7|6555.7|6553.7|182
1625256000000|2021-07-02 20:00:00|6558.7|6554.7|6555.4|6551.4|6559.5|6555.5|6555.4|6551.4|0
1625256300000|2021-07-02 20:05:00|6555.5|6551.5|6554.6|6550.6|6556.1|6552.1|6554.6|6550.6|0
1625256600000|2021-07-02 20:10:00|6554.7|6550.7|6555.3|6551.3|6555.6|6551.6|6554.3|6550.3|0
1625256900000|2021-07-02 20:15:00|6555.6|6551.6|6555.9|6551.9|6556.9|6552.9|6555.3|6551.3|0
1625257200000|2021-07-02 20:20:00|6556|6552|6555.7|6551.7|6556.2|6552.2|6555.7|6551.7|0
1625257500000|2021-07-02 20:25:00|6555.9|6551.9|6556|6552|6556|6552|6555.7|6551.7|0
1625257800000|2021-07-02 20:30:00|6555.7|6551.7|6553.6|6549.6|6555.7|6551.7|6553.3|6549.3|0
1625258100000|2021-07-02 20:35:00|6553.7|6549.7|6552.6|6548.6|6553.9|6549.9|6552.3|6548.3|0
1625258400000|2021-07-02 20:40:00|6552.3|6548.3|6553.3|6549.3|6553.6|6549.6|6552.3|6548.3|0
1625258700000|2021-07-02 20:45:00|6553.4|6549.4|6552.6|6548.6|6554|6550|6552.6|6548.6|0
1625259000000|2021-07-02 20:50:00|6552.5|6548.5|6552.7|6548.7|6553|6549|6552.3|6548.3|0
1625259300000|2021-07-02 20:55:00|6552.6|6548.6|6553.9|6549.9|6554.2|6550.2|6552.5|6548.5|0
1625436000000|2021-07-04 22:00:00|6557.1|6553.1|6557|6553|6557.1|6553.1|6556.2|6552.2|0
1625436300000|2021-07-04 22:05:00|6557.2|6553.2|6558.7|6554.7|6558.7|6554.7|6556.2|6552.2|0
1625436600000|2021-07-04 22:10:00|6559.1|6555.1|6558.4|6554.4|6559.5|6555.5|6558|6554|0
1625436900000|2021-07-04 22:15:00|6558.3|6554.3|6558|6554|6558.7|6554.7|6558|6554|0
1625437200000|2021-07-04 22:20:00|6558.1|6554.1|6558|6554|6558.4|6554.4|6557.7|6553.7|0
1625437500000|2021-07-04 22:25:00|6557.7|6553.7|6557.1|6553.1|6558|6554|6557.1|6553.1|0
1625437800000|2021-07-04 22:30:00|6557.2|6553.2|6558.4|6554.4|6558.7|6554.7|6557.1|6553.1|0
1625438100000|2021-07-04 22:35:00|6558.3|6554.3|6557.4|6553.4|6558.4|6554.4|6557.1|6553.1|0
1625438400000|2021-07-04 22:40:00|6557.5|6553.5|6557.4|6553.4|6557.7|6553.7|6557.1|6553.1|0
1625438700000|2021-07-04 22:45:00|6557.7|6553.7|6557.1|6553.1|6558|6554|6556.7|6552.7|0
1625439000000|2021-07-04 22:50:00|6557.4|6553.4|6557.1|6553.1|6557.4|6553.4|6557.1|6553.1|0
1625439300000|2021-07-04 22:55:00|6557|6553|6557.1|6553.1|6557.1|6553.1|6556.7|6552.7|0
1625439600000|2021-07-04 23:00:00|6557|6553|6556.7|6552.7|6557|6553|6556.4|6552.4|0
1625439900000|2021-07-04 23:05:00|6556.8|6552.8|6557.7|6553.7|6557.9|6553.9|6556.7|6552.7|0
1625440200000|2021-07-04 23:10:00|6557.4|6553.4|6556.4|6552.4|6557.5|6553.5|6556.4|6552.4|0
1625440500000|2021-07-04 23:15:00|6555.9|6552.9|6555.1|6552.1|6556.2|6553.2|6554.8|6551.8|0
1625440800000|2021-07-04 23:20:00|6555.2|6552.2|6555.9|6552.9|6555.9|6552.9|6555.1|6552.1|0
1625441100000|2021-07-04 23:25:00|6556.1|6553.1|6556.4|6553.4|6556.9|6553.9|6555.9|6552.9|0
1625441400000|2021-07-04 23:30:00|6556.6|6553.6|6556.1|6553.1|6556.9|6553.9|6555.9|6552.9|0
1625441700000|2021-07-04 23:35:00|6556.2|6553.2|6556.2|6553.2|6556.6|6553.6|6555.9|6552.9|0
1625442000000|2021-07-04 23:40:00|6556.3|6553.3|6555.3|6552.3|6556.9|6553.9|6554.8|6551.8|0
1625442300000|2021-07-04 23:45:00|6555.6|6552.6|6555.9|6552.9|6555.9|6552.9|6554.8|6551.8|0
1625442600000|2021-07-04 23:50:00|6556|6553|6554.8|6551.8|6556.2|6553.2|6554.5|6551.5|0
1625442900000|2021-07-04 23:55:00|6555|6552|6554.2|6551.2|6555.6|6552.6|6553.2|6550.2|0
1625443200000|2021-07-05 00:00:00|6554.3|6551.3|6551.9|6548.9|6554.5|6551.5|6551.4|6548.4|0
1625443500000|2021-07-05 00:05:00|6552.1|6549.1|6549.8|6546.8|6552.1|6549.1|6549.8|6546.8|0
1625443800000|2021-07-05 00:10:00|6549.9|6546.9|6551.5|6548.5|6551.5|6548.5|6548|6545|0
1625444100000|2021-07-05 00:15:00|6551.8|6548.8|6550.9|6547.9|6553.5|6550.5|6545.3|6542.3|0
1625444400000|2021-07-05 00:20:00|6550.8|6547.8|6553.6|6550.6|6554.4|6551.4|6550.8|6547.8|0
1625444700000|2021-07-05 00:25:00|6553.3|6550.3|6554.2|6551.2|6555.8|6552.8|6552.9|6549.9|0
1625445000000|2021-07-05 00:30:00|6554|6551|6551.9|6548.9|6555.3|6552.3|6551.2|6548.2|0
1625445300000|2021-07-05 00:35:00|6551.6|6548.6|6553|6550|6553.4|6550.4|6551.1|6548.1|0
1625445600000|2021-07-05 00:40:00|6552.9|6549.9|6552.2|6549.2|6552.9|6549.9|6551.2|6548.2|0
1625445900000|2021-07-05 00:45:00|6552.3|6549.3|6553|6550|6553.7|6550.7|6551.9|6548.9|0
1625446200000|2021-07-05 00:50:00|6553.1|6550.1|6552.7|6549.7|6553.5|6550.5|6552.7|6549.7|0
1625446500000|2021-07-05 00:55:00|6552.4|6549.4|6552.1|6549.1|6552.4|6549.4|6548.3|6545.3|0
1625446800000|2021-07-05 01:00:00|6552|6549|6552.8|6549.8|6552.9|6549.9|6551.3|6548.3|0
1625447100000|2021-07-05 01:05:00|6552.9|6549.9|6553.9|6550.9|6554.4|6551.4|6552.2|6549.2|0
1625447400000|2021-07-05 01:10:00|6554.1|6551.1|6552.8|6549.8|6555.1|6552.1|6552.8|6549.8|0
1625447700000|2021-07-05 01:15:00|6552.9|6549.9|6552.5|6549.5|6553.6|6550.6|6550.7|6547.7|0
1625448000000|2021-07-05 01:20:00|6552.4|6549.4|6552.9|6549.9|6553.7|6550.7|6552.1|6549.1|0
1625448300000|2021-07-05 01:25:00|6553.1|6550.1|6554.4|6551.4|6555.1|6552.1|6552.9|6549.9|0
1625448600000|2021-07-05 01:30:00|6554.1|6551.1|6552.9|6549.9|6554.4|6551.4|6552.8|6549.8|0
1625448900000|2021-07-05 01:35:00|6553.2|6550.2|6553.6|6550.6|6554.4|6551.4|6552.8|6549.8|0
1625449200000|2021-07-05 01:40:00|6553.5|6550.5|6552.9|6549.9|6553.6|6550.6|6552|6549|0
1625449500000|2021-07-05 01:45:00|6552.7|6549.7|6553.9|6550.9|6554.4|6551.4|6551.3|6548.3|0
1625449800000|2021-07-05 01:50:00|6554.3|6551.3|6553.2|6550.2|6554.4|6551.4|6552.9|6549.9|0
1625450100000|2021-07-05 01:55:00|6553.1|6550.1|6552.8|6549.8|6553.2|6550.2|6550.6|6547.6|0
1625450400000|2021-07-05 02:00:00|6552.7|6549.7|6552.1|6549.1|6552.8|6549.8|6550.6|6547.6|0
1625450700000|2021-07-05 02:05:00|6552.2|6549.2|6551.8|6548.8|6552.6|6549.6|6551.8|6548.8|0
1625451000000|2021-07-05 02:10:00|6551.9|6548.9|6553|6550|6553.4|6550.4|6551.8|6548.8|0
1625451300000|2021-07-05 02:15:00|6552.8|6549.8|6551.8|6548.8|6553.3|6550.3|6551.8|6548.8|0
1625451600000|2021-07-05 02:20:00|6551.9|6548.9|6552.6|6549.6|6552.9|6549.9|6551.8|6548.8|0
1625451900000|2021-07-05 02:25:00|6552.5|6549.5|6552.6|6549.6|6552.6|6549.6|6551.8|6548.8|0
1625452200000|2021-07-05 02:30:00|6552.7|6549.7|6553.4|6550.4|6554.1|6551.1|6552.6|6549.6|0
1625452500000|2021-07-05 02:35:00|6553.3|6550.3|6553.3|6550.3|6553.6|6550.6|6552.5|6549.5|0
1625452800000|2021-07-05 02:40:00|6553.4|6550.4|6553.2|6550.2|6554|6551|6552.4|6549.4|0
1625453100000|2021-07-05 02:45:00|6552.9|6549.9|6552.1|6549.1|6553.2|6550.2|6551.7|6548.7|0
1625453400000|2021-07-05 02:50:00|6551.9|6548.9|6553.6|6550.6|6553.6|6550.6|6551.7|6548.7|0
1625453700000|2021-07-05 02:55:00|6553.7|6550.7|6552.5|6549.5|6554|6551|6552.4|6549.4|0
1625454000000|2021-07-05 03:00:00|6552.6|6549.6|6553.2|6550.2|6554.3|6551.3|6552.6|6549.6|0
1625454300000|2021-07-05 03:05:00|6553.5|6550.5|6554|6551|6554.7|6551.7|6553.5|6550.5|0
1625454600000|2021-07-05 03:10:00|6553.8|6550.8|6553.9|6550.9|6553.9|6550.9|6552.4|6549.4|0
1625454900000|2021-07-05 03:15:00|6553.8|6550.8|6553.2|6550.2|6553.9|6550.9|6552.5|6549.5|0
1625455200000|2021-07-05 03:20:00|6553.6|6550.6|6553.2|6550.2|6553.6|6550.6|6553.2|6550.2|0
1625455500000|2021-07-05 03:25:00|6552.9|6549.9|6552.4|6549.4|6553.8|6550.8|6551.7|6548.7|0
1625455800000|2021-07-05 03:30:00|6552.5|6549.5|6552|6549|6553.8|6550.8|6551.6|6548.6|0
1625456100000|2021-07-05 03:35:00|6551.8|6548.8|6552.4|6549.4|6552.4|6549.4|6551.6|6548.6|0
1625456400000|2021-07-05 03:40:00|6552.7|6549.7|6553.9|6550.9|6554.7|6551.7|6552.7|6549.7|0
1625456700000|2021-07-05 03:45:00|6553.7|6550.7|6554|6551|6554|6551|6553.2|6550.2|0
1625457000000|2021-07-05 03:50:00|6553.7|6550.7|6553.9|6550.9|6554.7|6551.7|6553.3|6550.3|0
1625457300000|2021-07-05 03:55:00|6554.2|6551.2|6553.9|6550.9|6554.7|6551.7|6553.9|6550.9|0
1625457600000|2021-07-05 04:00:00|6554|6551|6553.9|6550.9|6554.7|6551.7|6553.9|6550.9|0
1625457900000|2021-07-05 04:05:00|6554|6551|6554|6551|6554|6551|6553.2|6550.2|0
1625458200000|2021-07-05 04:10:00|6553.7|6550.7|6553.2|6550.2|6553.7|6550.7|6552.9|6549.9|0
1625458500000|2021-07-05 04:15:00|6553.1|6550.1|6553.6|6550.6|6553.6|6550.6|6552.8|6549.8|0
1625458800000|2021-07-05 04:20:00|6553.3|6550.3|6554.3|6551.3|6554.3|6551.3|6552.8|6549.8|0
1625459100000|2021-07-05 04:25:00|6554.4|6551.4|6555.5|6552.5|6555.9|6552.9|6554.3|6551.3|0
1625459400000|2021-07-05 04:30:00|6555.7|6552.7|6555.9|6552.9|6555.9|6552.9|6554.4|6551.4|0
1625459700000|2021-07-05 04:35:00|6555.6|6552.6|6555.2|6552.2|6555.6|6552.6|6555.1|6552.1|0
1625460300000|2021-07-05 04:45:00|6555.3|6552.3|6556.8|6553.8|6556.8|6553.8|6555.3|6552.3|0
1625460600000|2021-07-05 04:50:00|6556.7|6553.7|6556|6553|6556.8|6553.8|6555.2|6552.2|0
1625460900000|2021-07-05 04:55:00|6556.1|6553.1|6555.2|6552.2|6556.7|6553.7|6555.2|6552.2|0
1625461200000|2021-07-05 05:00:00|6554.9|6551.9|6554.5|6551.5|6555.2|6552.2|6553.7|6550.7|0
1625461500000|2021-07-05 05:05:00|6554.4|6551.4|6553.2|6550.2|6555.2|6552.2|6552.9|6549.9|0
1625461800000|2021-07-05 05:10:00|6553.7|6550.7|6552.2|6549.2|6554|6551|6552.2|6549.2|0
1625462100000|2021-07-05 05:15:00|6552.3|6549.3|6552.9|6549.9|6552.9|6549.9|6552.2|6549.2|0
1625462400000|2021-07-05 05:20:00|6553|6550|6551.4|6548.4|6553|6550|6550.6|6547.6|0
1625462700000|2021-07-05 05:25:00|6551.3|6548.3|6551.4|6548.4|6552.9|6549.9|6550.6|6547.6|0
1625463000000|2021-07-05 05:30:00|6551.5|6548.5|6551.9|6548.9|6553.1|6550.1|6550.7|6547.7|0
1625463300000|2021-07-05 05:35:00|6552|6549|6552.4|6549.4|6553.2|6550.2|6551.5|6548.5|0
1625463600000|2021-07-05 05:40:00|6552.3|6549.3|6552.3|6549.3|6552.6|6549.6|6551.5|6548.5|0
1625463900000|2021-07-05 05:45:00|6552.1|6549.1|6552.4|6549.4|6552.4|6549.4|6551.6|6548.6|0
1625464200000|2021-07-05 05:50:00|6552.3|6549.3|6550.9|6547.9|6552.4|6549.4|6550.1|6547.1|0
1625464500000|2021-07-05 05:55:00|6550.6|6547.6|6548|6545|6550.9|6547.9|6547.9|6544.9|0
1625464800000|2021-07-05 06:00:00|6548.5|6545.5|6544.4|6542.4|6548.8|6546.2|6541.9|6539.9|272
1625465100000|2021-07-05 06:05:00|6544.2|6542.2|6539.9|6537.9|6544.4|6542.4|6539.9|6537.9|192
1625465400000|2021-07-05 06:10:00|6539.7|6537.7|6537.9|6535.9|6539.7|6537.7|6537.7|6535.7|104
1625465700000|2021-07-05 06:15:00|6537.7|6535.7|6541.9|6539.9|6541.9|6539.9|6534.2|6532.2|239
1625466000000|2021-07-05 06:20:00|6541.7|6539.7|6543.7|6541.7|6543.7|6541.7|6540.2|6538.2|52
1625466300000|2021-07-05 06:25:00|6543.2|6541.2|6544.4|6542.4|6545.2|6543.2|6542.2|6540.2|124
1625466600000|2021-07-05 06:30:00|6544.2|6542.2|6542.7|6540.7|6544.7|6542.7|6541.7|6539.7|148
1625466900000|2021-07-05 06:35:00|6542.4|6540.4|6542.2|6540.2|6543.7|6541.7|6540.2|6538.2|115
1625467200000|2021-07-05 06:40:00|6541.9|6539.9|6537.9|6535.9|6542.2|6540.2|6536.9|6534.9|76
1625467500000|2021-07-05 06:45:00|6537.7|6535.7|6538.9|6536.9|6538.9|6536.9|6535.2|6533.2|96
1625467800000|2021-07-05 06:50:00|6539.2|6537.2|6538.4|6536.4|6540.2|6538.2|6537.9|6535.9|78
1625468100000|2021-07-05 06:55:00|6538.7|6536.7|6546.7|6544.7|6546.7|6544.7|6536.7|6534.7|361
1625468400000|2021-07-05 07:00:00|6546.2|6545.2|6543.7|6542.7|6557.2|6556.2|6543.2|6542.2|2061
1625468700000|2021-07-05 07:05:00|6543.4|6542.4|6537.2|6536.2|6545.7|6544.7|6534.2|6533.2|728
1625469000000|2021-07-05 07:10:00|6536.9|6535.9|6529.7|6528.7|6538.7|6537.7|6529.7|6528.7|582
1625469300000|2021-07-05 07:15:00|6528.9|6527.9|6535.2|6534.2|6537.7|6536.7|6524.7|6523.7|1095
1625469600000|2021-07-05 07:20:00|6534.9|6533.9|6525.4|6524.4|6535.2|6534.2|6522.7|6521.7|911
1625469900000|2021-07-05 07:25:00|6525.7|6524.7|6526.7|6525.7|6527.9|6526.9|6523.7|6522.7|483
1625470200000|2021-07-05 07:30:00|6526.4|6525.4|6533.7|6532.7|6533.7|6532.7|6520.2|6519.2|742
1625470500000|2021-07-05 07:35:00|6533.4|6532.4|6523.2|6522.2|6533.4|6532.4|6522.4|6521.4|944
1625470800000|2021-07-05 07:40:00|6523.4|6522.4|6524.4|6523.4|6526.6|6525.6|6520.4|6519.4|440
1625471100000|2021-07-05 07:45:00|6524.1|6523.1|6521.6|6520.6|6526.6|6525.6|6521.1|6520.1|258
1625471400000|2021-07-05 07:50:00|6521.4|6520.4|6526.1|6525.1|6527.6|6526.6|6520.9|6519.9|224
1625471700000|2021-07-05 07:55:00|6526.4|6525.4|6527.4|6526.4|6528.4|6527.4|6523.9|6522.9|228
1625472000000|2021-07-05 08:00:00|6527.1|6526.1|6525.4|6524.4|6527.1|6526.1|6521.6|6520.6|291
1625472300000|2021-07-05 08:05:00|6525.1|6524.1|6531.9|6530.9|6533.6|6532.6|6523.4|6522.4|276
1625472600000|2021-07-05 08:10:00|6531.6|6530.6|6540.4|6539.4|6540.9|6539.9|6530.4|6529.4|325
1625472900000|2021-07-05 08:15:00|6540.6|6539.6|6543.4|6542.4|6544.1|6543.1|6539.9|6538.9|320
1625473200000|2021-07-05 08:20:00|6543.6|6542.6|6546.9|6545.9|6547.9|6546.9|6541.9|6540.9|330
1625473500000|2021-07-05 08:25:00|6546.6|6545.6|6549.1|6548.1|6552.6|6551.6|6546.6|6545.6|337
1625473800000|2021-07-05 08:30:00|6548.9|6547.9|6547.1|6546.1|6556.9|6555.9|6545.9|6544.9|633
1625474100000|2021-07-05 08:35:00|6546.9|6545.9|6551.9|6550.9|6552.9|6551.9|6546.4|6545.4|148
1625474400000|2021-07-05 08:40:00|6551.6|6550.6|6552.1|6551.1|6554.1|6553.1|6551.4|6550.4|151
1625474700000|2021-07-05 08:45:00|6552.4|6551.4|6551.9|6550.9|6555.9|6554.9|6551.6|6550.6|205
1625475000000|2021-07-05 08:50:00|6551.6|6550.6|6550.4|6549.4|6552.9|6551.9|6549.4|6548.4|138
1625475300000|2021-07-05 08:55:00|6550.6|6549.6|6547.1|6546.1|6550.9|6549.9|6545.6|6544.6|121
1625475600000|2021-07-05 09:00:00|6547.4|6546.4|6546.6|6545.6|6548.4|6547.4|6545.1|6544.1|144
1625475900000|2021-07-05 09:05:00|6546.4|6545.4|6543.6|6542.6|6546.6|6545.6|6542.4|6541.4|215
1625476200000|2021-07-05 09:10:00|6543.4|6542.4|6549.6|6548.6|6551.4|6550.4|6543.4|6542.4|212
1625476500000|2021-07-05 09:15:00|6549.9|6548.9|6549.6|6548.6|6551.9|6550.9|6547.4|6546.4|130
1625476800000|2021-07-05 09:20:00|6549.4|6548.4|6553.1|6552.1|6553.4|6552.4|6547.4|6546.4|123
1625477100000|2021-07-05 09:25:00|6552.9|6551.9|6548.4|6547.4|6553.1|6552.1|6546.9|6545.9|226
1625477400000|2021-07-05 09:30:00|6548.6|6547.6|6552.1|6551.1|6552.6|6551.6|6547.9|6546.9|118
1625477700000|2021-07-05 09:35:00|6551.9|6550.9|6546.9|6545.9|6552.4|6551.4|6546.9|6545.9|154
1625478000000|2021-07-05 09:40:00|6546.6|6545.6|6551.4|6550.4|6551.4|6550.4|6546.6|6545.6|180
1625478300000|2021-07-05 09:45:00|6551.9|6550.9|6552.4|6551.4|6552.6|6551.6|6548.9|6547.9|164
1625478600000|2021-07-05 09:50:00|6552.6|6551.6|6552.9|6551.9|6554.9|6553.9|6552.1|6551.1|149
1625478900000|2021-07-05 09:55:00|6553.1|6552.1|6551.9|6550.9|6555.1|6554.1|6550.4|6549.4|158
1625479200000|2021-07-05 10:00:00|6552.4|6551.4|6556.4|6555.4|6557.6|6556.6|6550.9|6549.9|281
1625479500000|2021-07-05 10:05:00|6555.9|6554.9|6556.4|6555.4|6557.9|6556.9|6554.4|6553.4|179
1625479800000|2021-07-05 10:10:00|6556.1|6555.1|6555.1|6554.1|6557.4|6556.4|6555.1|6554.1|99
1625480100000|2021-07-05 10:15:00|6555.4|6554.4|6550.4|6549.4|6556.4|6555.4|6549.4|6548.4|375
1625480400000|2021-07-05 10:20:00|6550.6|6549.6|6551.9|6550.9|6553.1|6552.1|6548.4|6547.4|208
1625480700000|2021-07-05 10:25:00|6552.1|6551.1|6551.9|6550.9|6555.1|6554.1|6551.6|6550.6|152
1625481000000|2021-07-05 10:30:00|6552.1|6551.1|6553.9|6552.9|6555.4|6554.4|6551.6|6550.6|128
1625481300000|2021-07-05 10:35:00|6554.1|6553.1|6553.4|6552.4|6555.4|6554.4|6551.9|6550.9|117
1625481600000|2021-07-05 10:40:00|6553.6|6552.6|6554.6|6553.6|6555.6|6554.6|6553.6|6552.6|110
1625481900000|2021-07-05 10:45:00|6554.9|6553.9|6555.4|6554.4|6557.9|6556.9|6553.9|6552.9|230
1625482200000|2021-07-05 10:50:00|6555.1|6554.1|6558.6|6557.6|6558.6|6557.6|6555.1|6554.1|106
1625482500000|2021-07-05 10:55:00|6558.9|6557.9|6560.9|6559.9|6562.6|6561.6|6558.6|6557.6|261
1625482800000|2021-07-05 11:00:00|6560.6|6559.6|6561.9|6560.9|6562.9|6561.9|6560.6|6559.6|166
1625483100000|2021-07-05 11:05:00|6562.4|6561.4|6567.4|6566.4|6567.4|6566.4|6562.4|6561.4|175
1625483400000|2021-07-05 11:10:00|6567.9|6566.9|6570.4|6569.4|6575.1|6574.1|6564.9|6563.9|1098
1625483700000|2021-07-05 11:15:00|6570.6|6569.6|6566.6|6565.6|6571.9|6570.9|6566.4|6565.4|287
1625484000000|2021-07-05 11:20:00|6566.9|6565.9|6570.9|6569.9|6572.4|6571.4|6566.9|6565.9|254
1625484300000|2021-07-05 11:25:00|6570.6|6569.6|6575.6|6574.6|6575.6|6574.6|6570.6|6569.6|176
1625484600000|2021-07-05 11:30:00|6575.9|6574.9|6573.1|6572.1|6576.4|6575.4|6571.9|6570.9|904
1625484900000|2021-07-05 11:35:00|6573.4|6572.4|6569.6|6568.6|6574.9|6573.9|6569.4|6568.4|240
1625485200000|2021-07-05 11:40:00|6569.4|6568.4|6572.1|6571.1|6572.4|6571.4|6569.4|6568.4|129
1625485500000|2021-07-05 11:45:00|6572.4|6571.4|6574.9|6573.9|6574.9|6573.9|6571.4|6570.4|98
1625485800000|2021-07-05 11:50:00|6574.4|6573.4|6572.4|6571.4|6575.4|6574.4|6571.9|6570.9|105
1625486100000|2021-07-05 11:55:00|6572.1|6571.1|6572.4|6571.4|6574.1|6573.1|6571.4|6570.4|103
1625486400000|2021-07-05 12:00:00|6572.9|6571.9|6576.6|6575.6|6576.9|6575.9|6572.9|6571.9|173
1625486700000|2021-07-05 12:05:00|6576.9|6575.9|6576.1|6575.1|6576.9|6575.9|6573.4|6572.4|149
1625487000000|2021-07-05 12:10:00|6576.4|6575.4|6574.9|6573.9|6577.4|6576.4|6573.9|6572.9|126
1625487300000|2021-07-05 12:15:00|6575.4|6574.4|6576.1|6575.1|6578.9|6577.9|6574.9|6573.9|309
1625487600000|2021-07-05 12:20:00|6575.6|6574.6|6577.3|6576.3|6577.8|6576.8|6575.3|6574.3|247
1625487900000|2021-07-05 12:25:00|6577.1|6576.1|6578.3|6577.3|6579.1|6578.1|6576.8|6575.8|195
1625488200000|2021-07-05 12:30:00|6578.6|6577.6|6582.8|6581.8|6583.1|6582.1|6578.6|6577.6|269
1625488500000|2021-07-05 12:35:00|6582.6|6581.6|6579.1|6578.1|6583.8|6582.8|6577.8|6576.8|244
1625488800000|2021-07-05 12:40:00|6578.8|6577.8|6575.6|6574.6|6579.1|6578.1|6575.6|6574.6|237
1625489100000|2021-07-05 12:45:00|6575.8|6574.8|6575.3|6574.3|6576.6|6575.6|6573.3|6572.3|242
1625489400000|2021-07-05 12:50:00|6575.1|6574.1|6577.1|6576.1|6577.8|6576.8|6574.6|6573.6|84
1625489700000|2021-07-05 12:55:00|6577.3|6576.3|6577.1|6576.1|6578.1|6577.1|6576.3|6575.3|111
1625490000000|2021-07-05 13:00:00|6577.3|6576.3|6578.1|6577.1|6578.6|6577.6|6576.6|6575.6|119
1625490300000|2021-07-05 13:05:00|6578.3|6577.3|6579.8|6578.8|6580.6|6579.6|6577.1|6576.1|192
1625490600000|2021-07-05 13:10:00|6580.1|6579.1|6577.1|6576.1|6580.1|6579.1|6576.1|6575.1|181
1625490900000|2021-07-05 13:15:00|6577.3|6576.3|6576.3|6575.3|6578.6|6577.6|6574.8|6573.8|247
1625491200000|2021-07-05 13:20:00|6576.1|6575.1|6575.3|6574.3|6577.8|6576.8|6574.6|6573.6|113
1625491500000|2021-07-05 13:25:00|6575.1|6574.1|6575.3|6574.3|6575.6|6574.6|6573.1|6572.1|102
1625491800000|2021-07-05 13:30:00|6575.1|6574.1|6572.1|6571.1|6576.1|6575.1|6572.1|6571.1|181
1625492100000|2021-07-05 13:35:00|6571.8|6570.8|6570.3|6569.3|6573.1|6572.1|6570.1|6569.1|172
1625492400000|2021-07-05 13:40:00|6570.6|6569.6|6568.6|6567.6|6570.6|6569.6|6568.1|6567.1|192
1625492700000|2021-07-05 13:45:00|6568.8|6567.8|6572.6|6571.6|6572.6|6571.6|6566.8|6565.8|338
1625493000000|2021-07-05 13:50:00|6572.3|6571.3|6574.6|6573.6|6576.1|6575.1|6572.3|6571.3|116
1625493300000|2021-07-05 13:55:00|6574.8|6573.8|6576.3|6575.3|6577.1|6576.1|6574.3|6573.3|64
1625493600000|2021-07-05 14:00:00|6576.6|6575.6|6573.1|6572.1|6576.6|6575.6|6572.6|6571.6|205
1625493900000|2021-07-05 14:05:00|6573.3|6572.3|6572.8|6571.8|6573.6|6572.6|6571.3|6570.3|161
1625494200000|2021-07-05 14:10:00|6573|6572|6574.8|6573.8|6574.8|6573.8|6571.8|6570.8|97
1625494500000|2021-07-05 14:15:00|6575.3|6574.3|6575|6574|6575.8|6574.8|6574.3|6573.3|99
1625494800000|2021-07-05 14:20:00|6574.8|6573.8|6575.8|6574.8|6576.3|6575.3|6574|6573|114
1625495100000|2021-07-05 14:25:00|6576|6575|6577|6576|6577.3|6576.3|6575.3|6574.3|99
1625495400000|2021-07-05 14:30:00|6577.3|6576.3|6577.5|6576.5|6578|6577|6576.3|6575.3|117
1625495700000|2021-07-05 14:35:00|6577.8|6576.8|6574.8|6573.8|6577.8|6576.8|6574.8|6573.8|115
1625496000000|2021-07-05 14:40:00|6574.3|6573.3|6573.8|6572.8|6576|6575|6573.8|6572.8|98
1625496300000|2021-07-05 14:45:00|6574.3|6573.3|6574.3|6573.3|6574.5|6573.5|6572.8|6571.8|102
1625496600000|2021-07-05 14:50:00|6574.5|6573.5|6575.5|6574.5|6575.8|6574.8|6574.3|6573.3|94
1625496900000|2021-07-05 14:55:00|6575.3|6574.3|6575.3|6574.3|6576.3|6575.3|6574.3|6573.3|209
1625497200000|2021-07-05 15:00:00|6575.5|6574.5|6573.5|6572.5|6576.5|6575.5|6573.5|6572.5|204
1625497500000|2021-07-05 15:05:00|6573.8|6572.8|6572.8|6571.8|6573.8|6572.8|6571.8|6570.8|227
1625497800000|2021-07-05 15:10:00|6573|6572|6571.8|6570.8|6573.5|6572.5|6570.3|6569.3|184
1625498100000|2021-07-05 15:15:00|6571.5|6570.5|6571.3|6570.3|6572|6571|6570|6569|184
1625498400000|2021-07-05 15:20:00|6571.5|6570.5|6570|6569|6573.5|6572.5|6569.8|6568.8|293
1625498700000|2021-07-05 15:25:00|6570.3|6569.3|6568|6567|6571.3|6570.3|6567.5|6566.5|732
1625499000000|2021-07-05 15:30:00|6568.5|6566.5|6567.8|6565.8|6571.5|6569.5|6564.3|6562.3|1887
1625499300000|2021-07-05 15:35:00|6568.8|6566.8|6572.8|6570.8|6572.8|6570.8|6566.3|6564.3|1121
1625499600000|2021-07-05 15:40:00|6573.3|6571.3|6572.5|6570.5|6573.8|6571.8|6572.3|6570.3|162
1625499900000|2021-07-05 15:45:00|6572.8|6570.8|6571.8|6569.8|6573.3|6571.3|6571.8|6569.8|122
1625500200000|2021-07-05 15:50:00|6571.5|6569.5|6571|6569|6571.5|6569.5|6570.8|6568.8|39
1625500500000|2021-07-05 15:55:00|6570.8|6568.8|6569.8|6567.8|6570.8|6568.8|6567.3|6565.3|62
1625500800000|2021-07-05 16:00:00|6569.5|6567.5|6567|6565|6570|6568|6566.5|6564.5|79
1625501100000|2021-07-05 16:05:00|6567.3|6565.3|6569.8|6567.8|6569.8|6567.8|6567|6565|29
1625501400000|2021-07-05 16:10:00|6570.3|6568.3|6572|6570|6572.3|6570.3|6569.8|6567.8|47
1625501700000|2021-07-05 16:15:00|6572.3|6570.3|6573.3|6571.3|6573.3|6571.3|6572|6570|51
1625502000000|2021-07-05 16:20:00|6573.8|6571.8|6571.3|6569.3|6574.5|6572.5|6571.3|6569.3|78
1625502300000|2021-07-05 16:25:00|6571.5|6569.5|6571.8|6569.8|6572.5|6570.5|6570.8|6568.8|22
1625502600000|2021-07-05 16:30:00|6572|6570|6570|6568|6572.5|6570.5|6569.8|6567.8|31
1625502900000|2021-07-05 16:35:00|6570.3|6568.3|6571.5|6569.5|6572|6570|6570.3|6568.3|7
1625503200000|2021-07-05 16:40:00|6571.3|6569.3|6571.3|6569.3|6571.8|6569.8|6570.3|6568.3|15
1625503500000|2021-07-05 16:45:00|6571.5|6569.5|6571.5|6569.5|6571.8|6569.8|6570.5|6568.5|24
1625503800000|2021-07-05 16:50:00|6571.8|6569.8|6568|6566|6571.8|6569.8|6568|6566|37
1625504100000|2021-07-05 16:55:00|6567.8|6565.8|6567.8|6565.8|6568|6566|6566.8|6564.8|40
1625504400000|2021-07-05 17:00:00|6567.3|6565.3|6567.5|6565.5|6567.5|6565.5|6566.8|6564.8|4
1625504700000|2021-07-05 17:05:00|6567.8|6565.8|6568.5|6566.5|6568.8|6566.8|6567.5|6565.5|11
1625505000000|2021-07-05 17:10:00|6568.8|6566.8|6568|6566|6568.8|6566.8|6568|6566|10
1625505300000|2021-07-05 17:15:00|6568.3|6566.3|6569|6567|6569|6567|6568|6566|3
1625505600000|2021-07-05 17:20:00|6568.8|6566.8|6568.5|6566.5|6569|6567|6568.5|6566.5|3
1625505900000|2021-07-05 17:25:00|6568.8|6566.8|6569|6567|6569.3|6567.3|6568|6566|4
1625506200000|2021-07-05 17:30:00|6569.3|6567.3|6569|6567|6569.8|6567.8|6568.5|6566.5|0
1625506500000|2021-07-05 17:35:00|6569.3|6567.3|6569.5|6567.5|6569.5|6567.5|6569|6567|2
1625506800000|2021-07-05 17:40:00|6569.8|6567.8|6569.5|6567.5|6570.3|6568.3|6569.3|6567.3|0
1625507100000|2021-07-05 17:45:00|6569.8|6567.8|6569.8|6567.8|6569.8|6567.8|6569.5|6567.5|0
1625507700000|2021-07-05 17:55:00|6570|6568|6570|6568|6570.3|6568.3|6570|6568|1
1625508000000|2021-07-05 18:00:00|6570.3|6568.3|6570.3|6568.3|6570.3|6568.3|6570|6568|0
1625508300000|2021-07-05 18:05:00|6570|6568|6569.5|6567.5|6570.3|6568.3|6569|6567|0
1625508600000|2021-07-05 18:10:00|6569.3|6567.3|6570|6568|6570.3|6568.3|6569|6567|1
1625508900000|2021-07-05 18:15:00|6569.8|6567.8|6569.5|6567.5|6569.8|6567.8|6569.3|6567.3|0
1625509200000|2021-07-05 18:20:00|6569.8|6567.8|6570.3|6568.3|6570.3|6568.3|6569.5|6567.5|0
1625509500000|2021-07-05 18:25:00|6570.5|6568.5|6569.5|6567.5|6570.5|6568.5|6569.3|6567.3|0
1625509800000|2021-07-05 18:30:00|6569.8|6567.8|6569.5|6567.5|6569.8|6567.8|6569.5|6567.5|0
1625510100000|2021-07-05 18:35:00|6569.8|6567.8|6570|6568|6570|6568|6569.8|6567.8|0
1625510400000|2021-07-05 18:40:00|6570.3|6568.3|6570.3|6568.3|6570.5|6568.5|6570.3|6568.3|0
1625510700000|2021-07-05 18:45:00|6570|6568|6569|6567|6570|6568|6569|6567|6
1625511000000|2021-07-05 18:50:00|6569.3|6567.3|6569|6567|6569.3|6567.3|6568.8|6566.8|7
1625511300000|2021-07-05 18:55:00|6568.8|6566.8|6568.3|6566.3|6568.8|6566.8|6568.3|6566.3|6
1625511600000|2021-07-05 19:00:00|6568|6566|6570.5|6568.5|6570.5|6568.5|6568|6566|4
1625511900000|2021-07-05 19:05:00|6570.3|6568.3|6570.3|6568.3|6570.3|6568.3|6570|6568|5
1625512200000|2021-07-05 19:10:00|6570.5|6568.5|6570.8|6568.8|6570.8|6568.8|6570|6568|4
1625512500000|2021-07-05 19:15:00|6571|6569|6571|6569|6571|6569|6571|6569|0
1625512800000|2021-07-05 19:20:00|6570.8|6568.8|6570.8|6568.8|6571|6569|6570.8|6568.8|0
1625513100000|2021-07-05 19:25:00|6570.5|6568.5|6569.8|6567.8|6570.5|6568.5|6569.8|6567.8|0
1625513400000|2021-07-05 19:30:00|6570|6568|6569.8|6567.8|6570.5|6568.5|6569.8|6567.8|2
1625513700000|2021-07-05 19:35:00|6570|6568|6571|6569|6571.3|6569.3|6570|6568|1
1625514000000|2021-07-05 19:40:00|6570.8|6568.8|6571|6569|6571.3|6569.3|6570.5|6568.5|6
1625514300000|2021-07-05 19:45:00|6571.3|6569.3|6571.5|6569.5|6571.5|6569.5|6571.3|6569.3|4
1625514600000|2021-07-05 19:50:00|6571.3|6569.3|6570|6568|6571.3|6569.3|6570|6568|20
1625514900000|2021-07-05 19:55:00|6570.3|6568.3|6571.3|6569.3|6571.3|6569.3|6568|6566|60
1625515200000|2021-07-05 20:00:00|6571.6|6567.6|6571.6|6567.6|6571.6|6567.6|6571.6|6567.6|0
1625516400000|2021-07-05 20:20:00|6571.5|6567.5|6571.5|6567.5|6571.5|6567.5|6571.5|6567.5|0
1625517900000|2021-07-05 20:45:00|6571.6|6567.6|6571.6|6567.6|6571.6|6567.6|6571.6|6567.6|0
1625518500000|2021-07-05 20:55:00|6571.7|6567.7|6572|6568|6572|6568|6571.7|6567.7|0
1625522400000|2021-07-05 22:00:00|6572.2|6568.2|6573.9|6569.9|6574.2|6570.2|6571.3|6567.3|0
1625522700000|2021-07-05 22:05:00|6573.8|6569.8|6574.5|6570.5|6574.5|6570.5|6573.5|6569.5|0
1625523000000|2021-07-05 22:10:00|6574.3|6570.3|6575.8|6571.8|6575.8|6571.8|6574.2|6570.2|0
1625523300000|2021-07-05 22:15:00|6576.1|6572.1|6576.1|6572.1|6576.1|6572.1|6576.1|6572.1|0
1625523600000|2021-07-05 22:20:00|6575.9|6571.9|6576.5|6572.5|6576.5|6572.5|6575.8|6571.8|0
1625523900000|2021-07-05 22:25:00|6576.2|6572.2|6575.9|6571.9|6576.5|6572.5|6575.9|6571.9|0
1625524200000|2021-07-05 22:30:00|6575.8|6571.8|6575.1|6571.1|6575.8|6571.8|6575.1|6571.1|0
1625524500000|2021-07-05 22:35:00|6575.6|6571.6|6576.2|6572.2|6576.2|6572.2|6575.6|6571.6|0
1625524800000|2021-07-05 22:40:00|6576.4|6572.4|6576.5|6572.5|6577|6573|6576.4|6572.4|0
1625525100000|2021-07-05 22:45:00|6576.6|6572.6|6576.8|6572.8|6577.2|6573.2|6576.5|6572.5|0
1625525400000|2021-07-05 22:50:00|6576.9|6572.9|6576.5|6572.5|6577.2|6573.2|6576.5|6572.5|0
1625525700000|2021-07-05 22:55:00|6576.6|6572.6|6576.8|6572.8|6577.2|6573.2|6576.5|6572.5|0
1625526000000|2021-07-05 23:00:00|6576.9|6572.9|6577.4|6573.4|6577.5|6573.5|6576.9|6572.9|0
1625526300000|2021-07-05 23:05:00|6577.6|6573.6|6577.9|6573.9|6577.9|6573.9|6577.2|6573.2|0
1625526600000|2021-07-05 23:10:00|6577.8|6573.8|6577.5|6573.5|6577.8|6573.8|6577.1|6573.1|0
1625526900000|2021-07-05 23:15:00|6577|6574|6577.6|6574.6|6577.6|6574.6|6576.6|6573.6|0
1625527200000|2021-07-05 23:20:00|6577.5|6574.5|6577.6|6574.6|6578|6575|6577.2|6574.2|0
1625527500000|2021-07-05 23:25:00|6577.7|6574.7|6577.6|6574.6|6578.1|6575.1|6577.6|6574.6|0
1625527800000|2021-07-05 23:30:00|6577.7|6574.7|6577.6|6574.6|6577.8|6574.8|6577.6|6574.6|0
1625528100000|2021-07-05 23:35:00|6577.5|6574.5|6576.7|6573.7|6578.1|6575.1|6576.7|6573.7|0
1625528400000|2021-07-05 23:40:00|6576.6|6573.6|6576.7|6573.7|6577|6574|6576.3|6573.3|0
1625528700000|2021-07-05 23:45:00|6576.6|6573.6|6578.1|6575.1|6578.1|6575.1|6576.3|6573.3|0
1625529000000|2021-07-05 23:50:00|6578.4|6575.4|6578.7|6575.7|6579|6576|6578.1|6575.1|0
1625529300000|2021-07-05 23:55:00|6578.5|6575.5|6577.6|6574.6|6578.5|6575.5|6577.6|6574.6|0
1625529600000|2021-07-06 00:00:00|6577.7|6574.7|6578.1|6575.1|6578.7|6575.7|6576.9|6573.9|0
1625529900000|2021-07-06 00:05:00|6578|6575|6577.3|6574.3|6578.1|6575.1|6576.9|6573.9|0
1625530200000|2021-07-06 00:10:00|6577.6|6574.6|6575.3|6572.3|6577.6|6574.6|6575.3|6572.3|0
1625530500000|2021-07-06 00:15:00|6574.6|6571.6|6569.5|6566.5|6574.6|6571.6|6568.1|6565.1|0
1625530800000|2021-07-06 00:20:00|6569.6|6566.6|6574.3|6571.3|6574.3|6571.3|6569.4|6566.4|0
1625531100000|2021-07-06 00:25:00|6574.1|6571.1|6573.5|6570.5|6574.6|6571.6|6573.1|6570.1|0
1625531400000|2021-07-06 00:30:00|6573.6|6570.6|6576|6573|6576.4|6573.4|6573.6|6570.6|0
1625531700000|2021-07-06 00:35:00|6575.8|6572.8|6577.5|6574.5|6577.5|6574.5|6575.3|6572.3|0
1625532000000|2021-07-06 00:40:00|6576.8|6573.8|6579.6|6576.6|6579.7|6576.7|6576.7|6573.7|0
1625532300000|2021-07-06 00:45:00|6579.5|6576.5|6580.3|6577.3|6581.1|6578.1|6578.8|6575.8|0
1625532600000|2021-07-06 00:50:00|6580.1|6577.1|6580.9|6577.9|6581.7|6578.7|6579.5|6576.5|0
1625532900000|2021-07-06 00:55:00|6581.2|6578.2|6583.5|6580.5|6584.7|6581.7|6581.2|6578.2|0
1625533200000|2021-07-06 01:00:00|6583.1|6580.1|6582.3|6579.3|6583.9|6580.9|6582.3|6579.3|0
1625533500000|2021-07-06 01:05:00|6582.1|6579.1|6582.3|6579.3|6582.3|6579.3|6580.9|6577.9|0
1625533800000|2021-07-06 01:10:00|6582.6|6579.6|6583.8|6580.8|6583.8|6580.8|6581.9|6578.9|0
1625534100000|2021-07-06 01:15:00|6583.7|6580.7|6582.1|6579.1|6584.5|6581.5|6581.5|6578.5|0
1625534400000|2021-07-06 01:20:00|6582.4|6579.4|6581.3|6578.3|6582.9|6579.9|6581.3|6578.3|0
1625534700000|2021-07-06 01:25:00|6581.2|6578.2|6579.8|6576.8|6582|6579|6579.8|6576.8|0
1625535000000|2021-07-06 01:30:00|6579.4|6576.4|6577.4|6574.4|6579.4|6576.4|6577.1|6574.1|0
1625535300000|2021-07-06 01:35:00|6577.5|6574.5|6576|6573|6578.3|6575.3|6576|6573|0
1625535600000|2021-07-06 01:40:00|6575.9|6572.9|6575.9|6572.9|6577.4|6574.4|6575.1|6572.1|0
1625535900000|2021-07-06 01:45:00|6576.1|6573.1|6576.6|6573.6|6577.4|6574.4|6575.1|6572.1|0
1625536200000|2021-07-06 01:50:00|6576.5|6573.5|6576.7|6573.7|6577.1|6574.1|6576.3|6573.3|0
1625536500000|2021-07-06 01:55:00|6576.6|6573.6|6577.1|6574.1|6577.1|6574.1|6575.6|6572.6|0
1625536800000|2021-07-06 02:00:00|6577|6574|6578.6|6575.6|6579.3|6576.3|6576.3|6573.3|0
1625537100000|2021-07-06 02:05:00|6578.8|6575.8|6579.3|6576.3|6580.8|6577.8|6578.8|6575.8|0
1625537400000|2021-07-06 02:10:00|6580|6577|6581.6|6578.6|6582.3|6579.3|6580|6577|0
1625537700000|2021-07-06 02:15:00|6581.5|6578.5|6580.7|6577.7|6581.6|6578.6|6580|6577|0
1625538000000|2021-07-06 02:20:00|6581|6578|6582.9|6579.9|6582.9|6579.9|6580.6|6577.6|0
1625538300000|2021-07-06 02:25:00|6583|6580|6580.7|6577.7|6583|6580|6580.7|6577.7|0
1625538600000|2021-07-06 02:30:00|6580.4|6577.4|6579.9|6576.9|6580.7|6577.7|6579.9|6576.9|0
1625538900000|2021-07-06 02:35:00|6579.8|6576.8|6579.1|6576.1|6579.9|6576.9|6579.1|6576.1|0
1625539200000|2021-07-06 02:40:00|6579.2|6576.2|6579.1|6576.1|6579.9|6576.9|6579.1|6576.1|0
1625539500000|2021-07-06 02:45:00|6578.3|6575.3|6580.5|6577.5|6580.6|6577.6|6578.3|6575.3|0
1625539800000|2021-07-06 02:50:00|6580.4|6577.4|6579.8|6576.8|6580.6|6577.6|6578.6|6575.6|0
1625540100000|2021-07-06 02:55:00|6579.6|6576.6|6576.1|6573.1|6579.8|6576.8|6576.1|6573.1|0
1625540400000|2021-07-06 03:00:00|6575.8|6572.8|6575.3|6572.3|6576.8|6573.8|6575.3|6572.3|0
1625540700000|2021-07-06 03:05:00|6575.4|6572.4|6576.8|6573.8|6576.9|6573.9|6575.4|6572.4|0
1625541000000|2021-07-06 03:10:00|6576.7|6573.7|6576.7|6573.7|6576.7|6573.7|6575.2|6572.2|0
1625541300000|2021-07-06 03:15:00|6576.6|6573.6|6576.7|6573.7|6576.8|6573.8|6576|6573|0
1625541600000|2021-07-06 03:20:00|6576.2|6573.2|6574.5|6571.5|6576.2|6573.2|6573.7|6570.7|0
1625541900000|2021-07-06 03:25:00|6574.8|6571.8|6576.7|6573.7|6576.7|6573.7|6574.4|6571.4|0
1625542200000|2021-07-06 03:30:00|6576.4|6573.4|6573.8|6570.8|6576.4|6573.4|6573.8|6570.8|0
1625542500000|2021-07-06 03:35:00|6573.7|6570.7|6572.8|6569.8|6573.7|6570.7|6572.8|6569.8|0
1625542800000|2021-07-06 03:40:00|6572.9|6569.9|6574.3|6571.3|6574.3|6571.3|6572.8|6569.8|0
1625543100000|2021-07-06 03:45:00|6574.6|6571.6|6574.4|6571.4|6575.1|6572.1|6574.3|6571.3|0
1625543400000|2021-07-06 03:50:00|6574.3|6571.3|6574|6571|6574.3|6571.3|6572.8|6569.8|0
1625543700000|2021-07-06 03:55:00|6573.8|6570.8|6573.6|6570.6|6574.4|6571.4|6573.2|6570.2|0
1625544000000|2021-07-06 04:00:00|6573.8|6570.8|6574.4|6571.4|6574.4|6571.4|6572.9|6569.9|0
1625544300000|2021-07-06 04:05:00|6574.2|6571.2|6574.4|6571.4|6574.4|6571.4|6574|6571|0
1625544600000|2021-07-06 04:10:00|6573.6|6570.6|6573.6|6570.6|6573.6|6570.6|6572.9|6569.9|0
1625544900000|2021-07-06 04:15:00|6573.9|6570.9|6575.2|6572.2|6575.9|6572.9|6573.9|6570.9|0
1625545200000|2021-07-06 04:20:00|6575.5|6572.5|6575.9|6572.9|6576.7|6573.7|6575.5|6572.5|0
1625545500000|2021-07-06 04:25:00|6575.6|6572.6|6575.1|6572.1|6575.9|6572.9|6575.1|6572.1|0
1625545800000|2021-07-06 04:30:00|6574.4|6571.4|6575|6572|6575.1|6572.1|6574.3|6571.3|0
1625546100000|2021-07-06 04:35:00|6574.7|6571.7|6574.2|6571.2|6574.9|6571.9|6574.2|6571.2|0
1625546400000|2021-07-06 04:40:00|6574.5|6571.5|6575.7|6572.7|6575.7|6572.7|6574.5|6571.5|0
1625546700000|2021-07-06 04:45:00|6575.8|6572.8|6575.8|6572.8|6577.3|6574.3|6575.8|6572.8|0
1625547000000|2021-07-06 04:50:00|6575.7|6572.7|6574.3|6571.3|6575.7|6572.7|6574.3|6571.3|0
1625547300000|2021-07-06 04:55:00|6574.6|6571.6|6574.3|6571.3|6575.1|6572.1|6573.5|6570.5|0
1625547600000|2021-07-06 05:00:00|6574.6|6571.6|6576.6|6573.6|6576.6|6573.6|6574.6|6571.6|0
1625547900000|2021-07-06 05:05:00|6576.5|6573.5|6576.6|6573.6|6576.6|6573.6|6575.9|6572.9|0
1625548200000|2021-07-06 05:10:00|6576.7|6573.7|6575.4|6572.4|6576.7|6573.7|6575.1|6572.1|0
1625548500000|2021-07-06 05:15:00|6575.3|6572.3|6575.8|6572.8|6576.6|6573.6|6575|6572|0
1625548800000|2021-07-06 05:20:00|6575.7|6572.7|6574.3|6571.3|6575.8|6572.8|6574.3|6571.3|0
1625549100000|2021-07-06 05:25:00|6574.2|6571.2|6569.8|6566.8|6574.2|6571.2|6569.3|6566.3|0
1625549400000|2021-07-06 05:30:00|6569.7|6566.7|6570.4|6567.4|6570.5|6567.5|6569.3|6566.3|0
1625549700000|2021-07-06 05:35:00|6570.3|6567.3|6569.6|6566.6|6570.3|6567.3|6568.8|6565.8|0
1625550000000|2021-07-06 05:40:00|6569.5|6566.5|6568.6|6565.6|6569.6|6566.6|6567.8|6564.8|0
1625550300000|2021-07-06 05:45:00|6568.3|6565.3|6572|6569|6572|6569|6567.9|6564.9|0
1625550600000|2021-07-06 05:50:00|6572.1|6569.1|6572.8|6569.8|6572.8|6569.8|6571.3|6568.3|0
1625550900000|2021-07-06 05:55:00|6572.6|6569.6|6565.5|6562.5|6572.6|6569.6|6565.5|6562.5|0
1625551200000|2021-07-06 06:00:00|6566|6563|6560.5|6558.5|6566.5|6563.8|6560|6558|265
1625551500000|2021-07-06 06:05:00|6560.8|6558.8|6557.8|6555.8|6561.5|6559.5|6557.3|6555.3|160
1625551800000|2021-07-06 06:10:00|6557.5|6555.5|6553|6551|6557.5|6555.5|6551.8|6549.8|169
1625552100000|2021-07-06 06:15:00|6552.8|6550.8|6552.5|6550.5|6553.3|6551.3|6547.3|6545.3|230
1625552400000|2021-07-06 06:20:00|6552.3|6550.3|6553|6551|6554.8|6552.8|6549.8|6547.8|121
1625552700000|2021-07-06 06:25:00|6553.3|6551.3|6554.5|6552.5|6556|6554|6552.3|6550.3|158
1625553000000|2021-07-06 06:30:00|6554.3|6552.3|6555|6553|6555|6553|6553.3|6551.3|140
1625553300000|2021-07-06 06:35:00|6555.3|6553.3|6550.3|6548.3|6555.3|6553.3|6548.3|6546.3|191
1625553600000|2021-07-06 06:40:00|6550|6548|6552.8|6550.8|6553.8|6551.8|6548.3|6546.3|75
1625553900000|2021-07-06 06:45:00|6552.5|6550.5|6550|6548|6552.8|6550.8|6548.8|6546.8|60
1625554200000|2021-07-06 06:50:00|6550.3|6548.3|6553.8|6551.8|6555.8|6553.8|6550.3|6548.3|72
1625554500000|2021-07-06 06:55:00|6553.5|6551.5|6556.8|6554.8|6556.8|6554.8|6551.8|6549.8|184
1625554800000|2021-07-06 07:00:00|6556.3|6555.3|6539.3|6538.3|6558.3|6557.3|6538.3|6537.3|1879
1625555100000|2021-07-06 07:05:00|6539.5|6538.5|6541.5|6540.5|6541.8|6540.8|6531.5|6530.5|921
1625555400000|2021-07-06 07:10:00|6542|6541|6546.8|6545.8|6554.5|6553.5|6539.3|6538.3|807
1625555700000|2021-07-06 07:15:00|6546.5|6545.5|6541.8|6540.8|6551|6550|6541.5|6540.5|523
1625556000000|2021-07-06 07:20:00|6542|6541|6538|6537|6545|6544|6536.5|6535.5|492
1625556300000|2021-07-06 07:25:00|6537.8|6536.8|6553|6552|6553|6552|6535.5|6534.5|447
1625556600000|2021-07-06 07:30:00|6552.8|6551.8|6547|6546|6553|6552|6546.8|6545.8|323
1625556900000|2021-07-06 07:35:00|6547.3|6546.3|6539|6538|6547.5|6546.5|6539|6538|365
1625557200000|2021-07-06 07:40:00|6539.4|6538.4|6533.7|6532.7|6539.7|6538.7|6531.7|6530.7|635
1625557500000|2021-07-06 07:45:00|6532.9|6531.9|6543.4|6542.4|6544.4|6543.4|6531.2|6530.2|620
1625557800000|2021-07-06 07:50:00|6543.2|6542.2|6545.2|6544.2|6548.9|6547.9|6539.2|6538.2|399
1625558100000|2021-07-06 07:55:00|6544.9|6543.9|6540.9|6539.9|6544.9|6543.9|6537.7|6536.7|248
1625558400000|2021-07-06 08:00:00|6541.2|6540.2|6535.9|6534.9|6541.2|6540.2|6531.7|6530.7|677
1625558700000|2021-07-06 08:05:00|6536.2|6535.2|6545.9|6544.9|6546.7|6545.7|6533.4|6532.4|346
1625559000000|2021-07-06 08:10:00|6546.2|6545.2|6545.2|6544.2|6548.7|6547.7|6541.4|6540.4|368
1625559300000|2021-07-06 08:15:00|6545.4|6544.4|6543.4|6542.4|6545.4|6544.4|6537.9|6536.9|453
1625559600000|2021-07-06 08:20:00|6543.7|6542.7|6547.9|6546.9|6548.9|6547.9|6542.7|6541.7|314
1625559900000|2021-07-06 08:25:00|6548.2|6547.2|6543.9|6542.9|6549.7|6548.7|6543.7|6542.7|222
1625560200000|2021-07-06 08:30:00|6543.7|6542.7|6543.7|6542.7|6544.7|6543.7|6537.2|6536.2|405
1625560500000|2021-07-06 08:35:00|6543.4|6542.4|6544.4|6543.4|6546.9|6545.9|6541.7|6540.7|213
1625560800000|2021-07-06 08:40:00|6544.2|6543.2|6544.2|6543.2|6545.7|6544.7|6541.2|6540.2|224
1625561100000|2021-07-06 08:45:00|6543.9|6542.9|6548.2|6547.2|6548.7|6547.7|6540.4|6539.4|175
1625561400000|2021-07-06 08:50:00|6548.4|6547.4|6543.9|6542.9|6548.4|6547.4|6542.2|6541.2|198
1625561700000|2021-07-06 08:55:00|6543.7|6542.7|6546.7|6545.7|6547.2|6546.2|6543.2|6542.2|169
1625562000000|2021-07-06 09:00:00|6546.4|6545.4|6547.4|6546.4|6548.4|6547.4|6543.9|6542.9|226
1625562300000|2021-07-06 09:05:00|6547.7|6546.7|6543.7|6542.7|6547.7|6546.7|6542.9|6541.9|244
1625562600000|2021-07-06 09:10:00|6543.4|6542.4|6540.7|6539.7|6543.4|6542.4|6539.2|6538.2|277
1625562900000|2021-07-06 09:15:00|6540.4|6539.4|6545.2|6544.2|6546.2|6545.2|6538.4|6537.4|326
1625563200000|2021-07-06 09:20:00|6545.4|6544.4|6547.7|6546.7|6548.7|6547.7|6543.4|6542.4|308
1625563500000|2021-07-06 09:25:00|6547.4|6546.4|6545.2|6544.2|6548.2|6547.2|6544.7|6543.7|303
1625563800000|2021-07-06 09:30:00|6544.9|6543.9|6537.2|6536.2|6545.2|6544.2|6535.9|6534.9|419
1625564100000|2021-07-06 09:35:00|6537.7|6536.7|6546.2|6545.2|6546.7|6545.7|6537.2|6536.2|289
1625564400000|2021-07-06 09:40:00|6546.4|6545.4|6550.9|6549.9|6551.7|6550.7|6545.7|6544.7|232
1625564700000|2021-07-06 09:45:00|6551.2|6550.2|6550.4|6549.4|6552.9|6551.9|6548.4|6547.4|220
1625565000000|2021-07-06 09:50:00|6550.7|6549.7|6550.2|6549.2|6553.7|6552.7|6550.2|6549.2|120
1625565300000|2021-07-06 09:55:00|6550.4|6549.4|6550.4|6549.4|6552.2|6551.2|6548.9|6547.9|151
1625565600000|2021-07-06 10:00:00|6550.2|6549.2|6552.7|6551.7|6552.9|6551.9|6548.7|6547.7|130
1625565900000|2021-07-06 10:05:00|6552.4|6551.4|6550.9|6549.9|6554.2|6553.2|6548.7|6547.7|181
1625566200000|2021-07-06 10:10:00|6550.7|6549.7|6551.4|6550.4|6552.2|6551.2|6549.2|6548.2|77
1625566500000|2021-07-06 10:15:00|6551.7|6550.7|6550.4|6549.4|6553.2|6552.2|6548.9|6547.9|165
1625566800000|2021-07-06 10:20:00|6550.2|6549.2|6552.2|6551.2|6553.2|6552.2|6550.2|6549.2|112
1625567100000|2021-07-06 10:25:00|6552.7|6551.7|6549.2|6548.2|6552.9|6551.9|6546.4|6545.4|165
1625567400000|2021-07-06 10:30:00|6548.9|6547.9|6551.2|6550.2|6553.4|6552.4|6547.9|6546.9|109
1625567700000|2021-07-06 10:35:00|6551.7|6550.7|6549.2|6548.2|6551.9|6550.9|6546.7|6545.7|251
1625568000000|2021-07-06 10:40:00|6548.9|6547.9|6555.2|6554.2|6555.2|6554.2|6548.7|6547.7|113
1625568300000|2021-07-06 10:45:00|6555.7|6554.7|6552.2|6551.2|6556.2|6555.2|6551.2|6550.2|197
1625568600000|2021-07-06 10:50:00|6551.9|6550.9|6552.4|6551.4|6554.2|6553.2|6550.9|6549.9|113
1625568900000|2021-07-06 10:55:00|6552.7|6551.7|6552.9|6551.9|6553.4|6552.4|6548.7|6547.7|167
1625569200000|2021-07-06 11:00:00|6553.2|6552.2|6553.4|6552.4|6553.7|6552.7|6551.4|6550.4|93
1625569500000|2021-07-06 11:05:00|6553.2|6552.2|6548.9|6547.9|6553.9|6552.9|6548.7|6547.7|127
1625569800000|2021-07-06 11:10:00|6548.7|6547.7|6547.4|6546.4|6550.7|6549.7|6547.2|6546.2|190
1625570100000|2021-07-06 11:15:00|6547.2|6546.2|6547.4|6546.4|6549.7|6548.7|6546.7|6545.7|74
1625570400000|2021-07-06 11:20:00|6547.2|6546.2|6547.9|6546.9|6549.2|6548.2|6545.9|6544.9|112
1625570700000|2021-07-06 11:25:00|6547.7|6546.7|6550.7|6549.7|6550.9|6549.9|6546.9|6545.9|66
1625571000000|2021-07-06 11:30:00|6550.4|6549.4|6551.2|6550.2|6553.2|6552.2|6549.2|6548.2|215
1625571300000|2021-07-06 11:35:00|6550.9|6549.9|6552.7|6551.7|6552.7|6551.7|6548.2|6547.2|125
1625571600000|2021-07-06 11:40:00|6552.5|6551.5|6549.7|6548.7|6552.5|6551.5|6547.7|6546.7|150
1625571900000|2021-07-06 11:45:00|6549.5|6548.5|6551.5|6550.5|6551.7|6550.7|6549|6548|51
1625572200000|2021-07-06 11:50:00|6551.2|6550.2|6552.5|6551.5|6552.7|6551.7|6549.5|6548.5|143
1625572500000|2021-07-06 11:55:00|6552.2|6551.2|6549|6548|6552.2|6551.2|6548.7|6547.7|91
1625572800000|2021-07-06 12:00:00|6549.2|6548.2|6550.5|6549.5|6551.2|6550.2|6549.2|6548.2|91
1625573100000|2021-07-06 12:05:00|6550.2|6549.2|6550.5|6549.5|6552.5|6551.5|6549.5|6548.5|117
1625573400000|2021-07-06 12:10:00|6550|6549|6548.7|6547.7|6550.5|6549.5|6548|6547|116
1625573700000|2021-07-06 12:15:00|6548.5|6547.5|6549.5|6548.5|6550.5|6549.5|6548.2|6547.2|132
1625574000000|2021-07-06 12:20:00|6549.2|6548.2|6550|6549|6550|6549|6547|6546|132
1625574300000|2021-07-06 12:25:00|6550.5|6549.5|6554|6553|6555|6554|6550.2|6549.2|205
1625574600000|2021-07-06 12:30:00|6554.5|6553.5|6555.7|6554.7|6556.7|6555.7|6554|6553|182
1625574900000|2021-07-06 12:35:00|6556|6555|6561.5|6560.5|6562|6561|6555.5|6554.5|180
1625575200000|2021-07-06 12:40:00|6561.7|6560.7|6559|6558|6562|6561|6558.5|6557.5|206
1625575500000|2021-07-06 12:45:00|6559.2|6558.2|6559.5|6558.5|6560.5|6559.5|6558.2|6557.2|147
1625575800000|2021-07-06 12:50:00|6559.7|6558.7|6560|6559|6560.7|6559.7|6558.5|6557.5|140
1625576100000|2021-07-06 12:55:00|6559.7|6558.7|6561.2|6560.2|6561.2|6560.2|6559.5|6558.5|82
1625576400000|2021-07-06 13:00:00|6561|6560|6559.7|6558.7|6562.2|6561.2|6559|6558|161
1625576700000|2021-07-06 13:05:00|6560|6559|6560.2|6559.2|6562.7|6561.7|6559.2|6558.2|172
1625577000000|2021-07-06 13:10:00|6560|6559|6560|6559|6561|6560|6557|6556|128
1625577300000|2021-07-06 13:15:00|6560.2|6559.2|6560.5|6559.5|6561.5|6560.5|6559.7|6558.7|100
1625577600000|2021-07-06 13:20:00|6560.7|6559.7|6559.5|6558.5|6561|6560|6558|6557|175
1625577900000|2021-07-06 13:25:00|6559.7|6558.7|6558.5|6557.5|6559.7|6558.7|6557|6556|127
1625578200000|2021-07-06 13:30:00|6558.2|6557.2|6550.5|6549.5|6561.5|6560.5|6550.5|6549.5|634
1625578500000|2021-07-06 13:35:00|6550.7|6549.7|6545.5|6544.5|6550.7|6549.7|6544|6543|525
1625578800000|2021-07-06 13:40:00|6545|6544|6544|6543|6546|6545|6543|6542|374
1625579100000|2021-07-06 13:45:00|6544.2|6543.2|6548.2|6547.2|6548.7|6547.7|6544.2|6543.2|449
1625579400000|2021-07-06 13:50:00|6548|6547|6543|6542|6548.7|6547.7|6542.5|6541.5|211
1625579700000|2021-07-06 13:55:00|6542.7|6541.7|6539.7|6538.7|6543|6542|6538.2|6537.2|380
1625580000000|2021-07-06 14:00:00|6539.5|6538.5|6530.5|6529.5|6540.5|6539.5|6529.2|6528.2|933
1625580300000|2021-07-06 14:05:00|6530.2|6529.2|6522.5|6521.5|6530.2|6529.2|6522|6521|1136
1625580600000|2021-07-06 14:10:00|6522.6|6521.6|6520.1|6519.1|6523.1|6522.1|6517.3|6516.3|673
1625580900000|2021-07-06 14:15:00|6519.6|6518.6|6519.3|6518.3|6524.1|6523.1|6515.8|6514.8|933
1625581200000|2021-07-06 14:20:00|6519.6|6518.6|6508.8|6507.8|6519.6|6518.6|6506.1|6505.1|1258
1625581500000|2021-07-06 14:25:00|6508.6|6507.6|6513.1|6512.1|6515.1|6514.1|6506.3|6505.3|767
1625581800000|2021-07-06 14:30:00|6513.3|6512.3|6502.6|6501.6|6513.3|6512.3|6500.8|6499.8|1142
1625582100000|2021-07-06 14:35:00|6502.8|6501.8|6512.6|6511.6|6513.1|6512.1|6500.1|6499.1|5861
1625582400000|2021-07-06 14:40:00|6512.3|6511.3|6509.1|6508.1|6512.6|6511.6|6502.3|6501.3|486
1625582700000|2021-07-06 14:45:00|6508.8|6507.8|6501.1|6500.1|6508.8|6507.8|6500.6|6499.6|519
1625583000000|2021-07-06 14:50:00|6501.3|6500.3|6495.3|6494.3|6501.3|6500.3|6492.8|6491.8|692
1625583300000|2021-07-06 14:55:00|6495.6|6494.6|6489.1|6488.1|6496.1|6495.1|6486.6|6485.6|1028
1625583600000|2021-07-06 15:00:00|6488.3|6487.3|6485.1|6484.1|6488.6|6487.6|6483.1|6482.1|923
1625583900000|2021-07-06 15:05:00|6485.3|6484.3|6498.1|6497.1|6498.8|6497.8|6484.1|6483.1|983
1625584200000|2021-07-06 15:10:00|6497.8|6496.8|6498.1|6497.1|6500.1|6499.1|6494.1|6493.1|598
1625584500000|2021-07-06 15:15:00|6497.6|6496.6|6491.1|6490.1|6499.1|6498.1|6490.6|6489.6|649
1625584800000|2021-07-06 15:20:00|6491.3|6490.3|6486.6|6485.6|6496.1|6495.1|6483.6|6482.6|1094
1625585100000|2021-07-06 15:25:00|6486.8|6485.8|6495.8|6494.8|6497.1|6496.1|6483.6|6482.6|1728
1625585400000|2021-07-06 15:30:00|6494.7|6493.7|6506.5|6504.5|6507|6505|6494.7|6493|3249
1625585700000|2021-07-06 15:35:00|6507|6505|6508|6506|6509.5|6507.5|6506|6504|1550
1625586000000|2021-07-06 15:40:00|6508.2|6506.2|6506.5|6504.5|6509|6507|6506|6504|402
1625586300000|2021-07-06 15:45:00|6506.7|6504.7|6507.7|6505.7|6508.2|6506.2|6504.5|6502.5|191
1625586600000|2021-07-06 15:50:00|6507.5|6505.5|6505.2|6503.2|6508|6506|6505|6503|160
1625586900000|2021-07-06 15:55:00|6505.7|6503.7|6506|6504|6506.7|6504.7|6504.5|6502.5|201
1625587200000|2021-07-06 16:00:00|6506.2|6504.2|6499|6497|6506.2|6504.2|6498.5|6496.5|286
1625587500000|2021-07-06 16:05:00|6499.2|6497.2|6494.7|6492.7|6501.7|6499.7|6494.5|6492.5|149
1625587800000|2021-07-06 16:10:00|6494.5|6492.5|6496.5|6494.5|6498|6496|6493.5|6491.5|227
1625588100000|2021-07-06 16:15:00|6496.7|6494.7|6493|6491|6497|6495|6491.7|6489.7|135
1625588400000|2021-07-06 16:20:00|6492.7|6490.7|6496|6494|6496.5|6494.5|6491|6489|95
1625588700000|2021-07-06 16:25:00|6496.2|6494.2|6496.5|6494.5|6497.2|6495.2|6494|6492|95
1625589000000|2021-07-06 16:30:00|6496.2|6494.2|6492.7|6490.7|6497|6495|6490|6488|176
1625589300000|2021-07-06 16:35:00|6493|6491|6493|6491|6494|6492|6491|6489|75
1625589600000|2021-07-06 16:40:00|6492.7|6490.7|6490|6488|6492.7|6490.7|6489.5|6487.5|83
1625589900000|2021-07-06 16:45:00|6490.2|6488.2|6493.2|6491.2|6493.7|6491.7|6489|6487|72
1625590200000|2021-07-06 16:50:00|6493.5|6491.5|6498|6496|6498|6496|6492.5|6490.5|44
1625590500000|2021-07-06 16:55:00|6498.2|6496.2|6500|6498|6500|6498|6496.5|6494.5|128
1625590800000|2021-07-06 17:00:00|6500.2|6498.2|6503.5|6501.5|6504|6502|6500|6498|100
1625591100000|2021-07-06 17:05:00|6503.7|6501.7|6505|6503|6505|6503|6502.5|6500.5|96
1625591400000|2021-07-06 17:10:00|6504.7|6502.7|6504|6502|6505|6503|6501.5|6499.5|61
1625591700000|2021-07-06 17:15:00|6504.2|6502.2|6505|6503|6505|6503|6503.5|6501.5|38
1625592000000|2021-07-06 17:20:00|6505.2|6503.2|6505.5|6503.5|6507.5|6505.5|6504.5|6502.5|77
1625592300000|2021-07-06 17:25:00|6505.7|6503.7|6505|6503|6506.5|6504.5|6503.5|6501.5|37
1625592600000|2021-07-06 17:30:00|6504.7|6502.7|6505.5|6503.5|6506|6504|6503.7|6501.7|26
1625592900000|2021-07-06 17:35:00|6505.2|6503.2|6504.7|6502.7|6505.5|6503.5|6504|6502|72
1625593200000|2021-07-06 17:40:00|6505|6503|6506|6504|6506.5|6504.5|6503.5|6501.5|68
1625593500000|2021-07-06 17:45:00|6506.2|6504.2|6506|6504|6507|6505|6505.2|6503.2|35
1625593800000|2021-07-06 17:50:00|6506.2|6504.2|6507.5|6505.5|6507.5|6505.5|6506.2|6504.2|24
1625594100000|2021-07-06 17:55:00|6507.2|6505.2|6506.5|6504.5|6508|6506|6506.5|6504.5|31
1625594400000|2021-07-06 18:00:00|6506.7|6504.7|6507.5|6505.5|6508|6506|6506.5|6504.5|37
1625594700000|2021-07-06 18:05:00|6507.7|6505.7|6508.5|6506.5|6509|6507|6507.5|6505.5|81
1625595000000|2021-07-06 18:10:00|6508.2|6506.2|6506.2|6504.2|6508.2|6506.2|6505|6503|9
1625595300000|2021-07-06 18:15:00|6506.5|6504.5|6510|6508|6510|6508|6505.7|6503.7|28
1625595600000|2021-07-06 18:20:00|6510.2|6508.2|6509.5|6507.5|6510.5|6508.5|6509.2|6507.2|28
1625595900000|2021-07-06 18:25:00|6509.2|6507.2|6509.7|6507.7|6510|6508|6508.5|6506.5|47
1625596200000|2021-07-06 18:30:00|6510|6508|6512.5|6510.5|6512.5|6510.5|6510|6508|59
1625596500000|2021-07-06 18:35:00|6512.2|6510.2|6510|6508|6512.7|6510.7|6509|6507|57
1625596800000|2021-07-06 18:40:00|6509.7|6507.7|6508|6506|6509.7|6507.7|6507.5|6505.5|33
1625597100000|2021-07-06 18:45:00|6507.5|6505.5|6508|6506|6508.5|6506.5|6507|6505|26
1625597400000|2021-07-06 18:50:00|6507.7|6505.7|6504.2|6502.2|6508.7|6506.7|6504|6502|51
1625597700000|2021-07-06 18:55:00|6504|6502|6506.5|6504.5|6507.5|6505.5|6504|6502|46
1625598000000|2021-07-06 19:00:00|6506.7|6504.7|6506|6504|6507|6505|6505.7|6503.7|50
1625598300000|2021-07-06 19:05:00|6506.5|6504.5|6507.5|6505.5|6507.5|6505.5|6505.5|6503.5|43
1625598600000|2021-07-06 19:10:00|6508|6506|6508.7|6506.7|6509.7|6507.7|6507|6505|46
1625598900000|2021-07-06 19:15:00|6509|6507|6508|6506|6509.7|6507.7|6508|6506|26
1625599200000|2021-07-06 19:20:00|6508.5|6506.5|6510|6508|6510.5|6508.5|6508|6506|23
1625599500000|2021-07-06 19:25:00|6509.7|6507.7|6512|6510|6512.2|6510.2|6509.5|6507.5|40
1625599800000|2021-07-06 19:30:00|6512.2|6510.2|6508.7|6506.7|6513.7|6511.7|6508.5|6506.5|98
1625600100000|2021-07-06 19:35:00|6508.5|6506.5|6511.5|6509.5|6511.7|6509.7|6508|6506|16
1625600400000|2021-07-06 19:40:00|6511.7|6509.7|6510.7|6508.7|6512.5|6510.5|6510|6508|57
1625600700000|2021-07-06 19:45:00|6511|6509|6510.7|6508.7|6512.5|6510.5|6510|6508|73
1625601000000|2021-07-06 19:50:00|6511.5|6509.5|6506|6504|6512|6510|6505.7|6503.7|199
1625601300000|2021-07-06 19:55:00|6506.2|6504.2|6505.2|6503.2|6506.7|6504.7|6502.7|6500.7|189
1625601600000|2021-07-06 20:00:00|6506.3|6502.3|6502.1|6498.1|6507.3|6503.3|6501.7|6497.7|0
1625601900000|2021-07-06 20:05:00|6502.2|6498.2|6501.4|6497.4|6503.5|6499.5|6501.4|6497.4|0
1625602200000|2021-07-06 20:10:00|6501.5|6497.5|6501.1|6497.1|6502|6498|6501.1|6497.1|0
1625602500000|2021-07-06 20:15:00|6501.2|6497.2|6501.5|6497.5|6501.5|6497.5|6501.2|6497.2|0
1625602800000|2021-07-06 20:20:00|6501.8|6497.8|6501.5|6497.5|6502.1|6498.1|6501.5|6497.5|0
1625603100000|2021-07-06 20:25:00|6501.4|6497.4|6500.9|6496.9|6501.4|6497.4|6499.9|6495.9|0
1625603400000|2021-07-06 20:30:00|6500.8|6496.8|6501.2|6497.2|6501.2|6497.2|6500.2|6496.2|0
1625603700000|2021-07-06 20:35:00|6501.1|6497.1|6501.2|6497.2|6501.2|6497.2|6500.9|6496.9|0
1625604000000|2021-07-06 20:40:00|6501|6497|6500.2|6496.2|6501|6497|6499.9|6495.9|0
1625604300000|2021-07-06 20:45:00|6499.9|6495.9|6497.8|6493.8|6500.2|6496.2|6497.8|6493.8|0
1625604600000|2021-07-06 20:50:00|6497.9|6493.9|6498.5|6494.5|6498.5|6494.5|6497.4|6493.4|0
1625604900000|2021-07-06 20:55:00|6498.3|6494.3|6498.7|6494.7|6499.6|6495.6|6498.1|6494.1|0
1625605200000|2021-07-06 21:00:00|6498.8|6494.8|6499.2|6495.2|6499.3|6495.3|6498.8|6494.8|0
1625605500000|2021-07-06 21:05:00|6499.1|6495.1|6499.2|6495.2|6499.2|6495.2|6499.1|6495.1|0
1625605800000|2021-07-06 21:10:00|6499.3|6495.3|6499|6495|6499.3|6495.3|6498.5|6494.5|0
1625606100000|2021-07-06 21:15:00|6499.2|6495.2|6498.8|6494.8|6499.6|6495.6|6498.8|6494.8|0
1625606400000|2021-07-06 21:20:00|6498.6|6494.6|6496.8|6492.8|6498.6|6494.6|6496.7|6492.7|0
1625606700000|2021-07-06 21:25:00|6496.7|6492.7|6496.7|6492.7|6497|6493|6496.7|6492.7|0
1625607000000|2021-07-06 21:30:00|6496|6492|6496.5|6492.5|6496.7|6492.7|6496|6492|0
1625607300000|2021-07-06 21:35:00|6496.1|6492.1|6495.7|6491.7|6496.7|6492.7|6495.7|6491.7|0
1625607600000|2021-07-06 21:40:00|6496|6492|6496.2|6492.2|6496.2|6492.2|6495.4|6491.4|0
1625607900000|2021-07-06 21:45:00|6496.3|6492.3|6496.4|6492.4|6496.4|6492.4|6496.3|6492.3|0
1625608200000|2021-07-06 21:50:00|6496.6|6492.6|6496.5|6492.5|6496.6|6492.6|6496.3|6492.3|0
1625608500000|2021-07-06 21:55:00|6496.4|6492.4|6496.9|6492.9|6497|6493|6496.4|6492.4|0
1625608800000|2021-07-06 22:00:00|6497.6|6493.6|6497.8|6493.8|6498.1|6494.1|6496.5|6492.5|0
1625609100000|2021-07-06 22:05:00|6497.9|6493.9|6498.8|6494.8|6498.9|6494.9|6497.8|6493.8|0
1625609400000|2021-07-06 22:10:00|6498.9|6494.9|6498.8|6494.8|6499.2|6495.2|6497.7|6493.7|0
1625609700000|2021-07-06 22:15:00|6498.9|6494.9|6500.2|6496.2|6500.2|6496.2|6498.9|6494.9|0
1625610000000|2021-07-06 22:20:00|6500|6496|6499.9|6495.9|6500.2|6496.2|6499.3|6495.3|0
1625610300000|2021-07-06 22:25:00|6499.8|6495.8|6499.9|6495.9|6499.9|6495.9|6499.5|6495.5|0
1625610600000|2021-07-06 22:30:00|6499.8|6495.8|6498.9|6494.9|6499.8|6495.8|6498.9|6494.9|0
1625610900000|2021-07-06 22:35:00|6499.1|6495.1|6499.3|6495.3|6499.8|6495.8|6499.1|6495.1|0
1625611200000|2021-07-06 22:40:00|6499.4|6495.4|6499.8|6495.8|6500.1|6496.1|6499.4|6495.4|0
1625611500000|2021-07-06 22:45:00|6499.5|6495.5|6499.2|6495.2|6500.1|6496.1|6499.2|6495.2|0
1625611800000|2021-07-06 22:50:00|6499.1|6495.1|6499.5|6495.5|6500.1|6496.1|6498.5|6494.5|0
1625612100000|2021-07-06 22:55:00|6499.6|6495.6|6499.2|6495.2|6500.1|6496.1|6499.2|6495.2|0
1625612400000|2021-07-06 23:00:00|6499.1|6495.1|6499.2|6495.2|6499.8|6495.8|6498.5|6494.5|0
1625612700000|2021-07-06 23:05:00|6499.3|6495.3|6498.8|6494.8|6499.3|6495.3|6498.5|6494.5|0
1625613000000|2021-07-06 23:10:00|6498.9|6494.9|6499.8|6495.8|6499.8|6495.8|6498.8|6494.8|0
1625613300000|2021-07-06 23:15:00|6499.3|6496.3|6499.3|6496.3|6499.3|6496.3|6499|6496|0
1625613600000|2021-07-06 23:20:00|6499.4|6496.4|6498.7|6495.7|6499.7|6496.7|6498.7|6495.7|0
1625613900000|2021-07-06 23:25:00|6498.6|6495.6|6498|6495|6498.6|6495.6|6498|6495|0
1625614200000|2021-07-06 23:30:00|6497.9|6494.9|6498|6495|6498|6495|6497.6|6494.6|0
1625614500000|2021-07-06 23:35:00|6497.6|6494.6|6496.9|6493.9|6498.4|6495.4|6496.9|6493.9|0
1625614800000|2021-07-06 23:40:00|6496.6|6493.6|6495.3|6492.3|6496.9|6493.9|6495|6492|0
1625615100000|2021-07-06 23:45:00|6495|6492|6495.3|6492.3|6495.3|6492.3|6494.3|6491.3|0
1625615400000|2021-07-06 23:50:00|6495.1|6492.1|6495.3|6492.3|6495.3|6492.3|6494.3|6491.3|0
1625615700000|2021-07-06 23:55:00|6495.6|6492.6|6496.1|6493.1|6496.9|6493.9|6495.6|6492.6|0
1625616000000|2021-07-07 00:00:00|6496.2|6493.2|6496.7|6493.7|6497.6|6494.6|6492.9|6489.9|0
1625616300000|2021-07-07 00:05:00|6496.8|6493.8|6496.3|6493.3|6497.6|6494.6|6496|6493|0
1625616600000|2021-07-07 00:10:00|6496.4|6493.4|6496.7|6493.7|6497.4|6494.4|6495|6492|0
1625616900000|2021-07-07 00:15:00|6496.6|6493.6|6493|6490|6496.7|6493.7|6491.1|6488.1|0
1625617200000|2021-07-07 00:20:00|6492.8|6489.8|6494.2|6491.2|6495.7|6492.7|6491.5|6488.5|0
1625617500000|2021-07-07 00:25:00|6493.8|6490.8|6497.9|6494.9|6497.9|6494.9|6493.8|6490.8|0
1625617800000|2021-07-07 00:30:00|6498.2|6495.2|6495.7|6492.7|6499.4|6496.4|6493.8|6490.8|0
1625618100000|2021-07-07 00:35:00|6496|6493|6501.1|6498.1|6501.1|6498.1|6496|6493|0
1625618400000|2021-07-07 00:40:00|6501.2|6498.2|6501.1|6498.1|6502.7|6499.7|6500.3|6497.3|0
1625618700000|2021-07-07 00:45:00|6501.4|6498.4|6502.2|6499.2|6503.4|6500.4|6500.4|6497.4|0
1625619000000|2021-07-07 00:50:00|6502.3|6499.3|6502.6|6499.6|6504.1|6501.1|6501.1|6498.1|0
1625619300000|2021-07-07 00:55:00|6502.7|6499.7|6503.4|6500.4|6504.4|6501.4|6501.1|6498.1|0
1625619600000|2021-07-07 01:00:00|6503.2|6500.2|6502.6|6499.6|6505.6|6502.6|6502.5|6499.5|0
1625619900000|2021-07-07 01:05:00|6502.5|6499.5|6503.3|6500.3|6504.4|6501.4|6502.1|6499.1|0
1625620200000|2021-07-07 01:10:00|6503.4|6500.4|6503.6|6500.6|6504.8|6501.8|6503.2|6500.2|0
1625620500000|2021-07-07 01:15:00|6503.7|6500.7|6507|6504|6507.9|6504.9|6502.5|6499.5|0
1625620800000|2021-07-07 01:20:00|6507.1|6504.1|6507.3|6504.3|6508.4|6505.4|6506.1|6503.1|0
1625621100000|2021-07-07 01:25:00|6507.4|6504.4|6509.2|6506.2|6509.9|6506.9|6507.4|6504.4|0
1625621400000|2021-07-07 01:30:00|6508.9|6505.9|6507.7|6504.7|6509.2|6506.2|6506.9|6503.9|0
1625621700000|2021-07-07 01:35:00|6507.9|6504.9|6510|6507|6510.8|6507.8|6507.9|6504.9|0
1625622000000|2021-07-07 01:40:00|6510.1|6507.1|6508.5|6505.5|6511.6|6508.6|6508.5|6505.5|0
1625622300000|2021-07-07 01:45:00|6508.2|6505.2|6507|6504|6508.5|6505.5|6507|6504|0
1625622600000|2021-07-07 01:50:00|6507.3|6504.3|6506.6|6503.6|6508.1|6505.1|6506.2|6503.2|0
1625622900000|2021-07-07 01:55:00|6506.5|6503.5|6508.5|6505.5|6509.3|6506.3|6506.3|6503.3|0
1625623200000|2021-07-07 02:00:00|6508.2|6505.2|6509.2|6506.2|6510.8|6507.8|6507.7|6504.7|0
1625623500000|2021-07-07 02:05:00|6509.3|6506.3|6510|6507|6510.8|6507.8|6509.3|6506.3|0
1625623800000|2021-07-07 02:10:00|6510.1|6507.1|6506.7|6503.7|6510.4|6507.4|6506.3|6503.3|0
1625624100000|2021-07-07 02:15:00|6506.8|6503.8|6504.9|6501.9|6507.4|6504.4|6504.9|6501.9|0
1625624400000|2021-07-07 02:20:00|6504.6|6501.6|6506.7|6503.7|6506.7|6503.7|6504.2|6501.2|0
1625624700000|2021-07-07 02:25:00|6506.9|6503.9|6508.6|6505.6|6509.4|6506.4|6506.4|6503.4|0
1625625000000|2021-07-07 02:30:00|6508.7|6505.7|6508.8|6505.8|6510.2|6507.2|6508.6|6505.6|0
1625625300000|2021-07-07 02:35:00|6508.6|6505.6|6505.8|6502.8|6508.8|6505.8|6505.7|6502.7|0
1625625600000|2021-07-07 02:40:00|6505.7|6502.7|6503.9|6500.9|6506.1|6503.1|6502.8|6499.8|0
1625625900000|2021-07-07 02:45:00|6503.8|6500.8|6505.1|6502.1|6505.1|6502.1|6503.5|6500.5|0
1625626200000|2021-07-07 02:50:00|6505.3|6502.3|6507.7|6504.7|6508.9|6505.9|6505|6502|0
1625626500000|2021-07-07 02:55:00|6507.9|6504.9|6508.9|6505.9|6509.7|6506.7|6507.4|6504.4|0
1625626800000|2021-07-07 03:00:00|6509.2|6506.2|6509|6506|6509.7|6506.7|6507.5|6504.5|0
1625627100000|2021-07-07 03:05:00|6509.3|6506.3|6509.8|6506.8|6509.8|6506.8|6508.3|6505.3|0
1625627400000|2021-07-07 03:10:00|6509.7|6506.7|6513.6|6510.6|6513.6|6510.6|6509.7|6506.7|0
1625627700000|2021-07-07 03:15:00|6513.4|6510.4|6512.7|6509.7|6513.6|6510.6|6511.5|6508.5|0
1625628000000|2021-07-07 03:20:00|6513|6510|6512|6509|6513.4|6510.4|6511.2|6508.2|0
1625628300000|2021-07-07 03:25:00|6512.7|6509.7|6512.8|6509.8|6513.5|6510.5|6512.7|6509.7|0
1625628600000|2021-07-07 03:30:00|6512.6|6509.6|6513.2|6510.2|6513.6|6510.6|6512|6509|0
1625628900000|2021-07-07 03:35:00|6513|6510|6512.8|6509.8|6513.6|6510.6|6512|6509|0
1625629200000|2021-07-07 03:40:00|6512.9|6509.9|6513|6510|6513.8|6510.8|6512.8|6509.8|0
1625629500000|2021-07-07 03:45:00|6512.9|6509.9|6513.7|6510.7|6513.7|6510.7|6511.8|6508.8|0
1625629800000|2021-07-07 03:50:00|6513.6|6510.6|6513.8|6510.8|6514.5|6511.5|6512.3|6509.3|0
1625630100000|2021-07-07 03:55:00|6513.7|6510.7|6511.5|6508.5|6513.8|6510.8|6511.5|6508.5|0
1625630400000|2021-07-07 04:00:00|6510.8|6507.8|6512.3|6509.3|6513|6510|6510.8|6507.8|0
1625630700000|2021-07-07 04:05:00|6512.4|6509.4|6512.2|6509.2|6513|6510|6512.2|6509.2|0
1625631000000|2021-07-07 04:10:00|6512.3|6509.3|6512|6509|6512.8|6509.8|6511.5|6508.5|0
1625631300000|2021-07-07 04:15:00|6512.1|6509.1|6512.1|6509.1|6512.8|6509.8|6511.3|6508.3|0
1625631600000|2021-07-07 04:20:00|6512|6509|6510.7|6507.7|6512.1|6509.1|6510.6|6507.6|0
1625631900000|2021-07-07 04:25:00|6510.9|6507.9|6510.6|6507.6|6511.4|6508.4|6510.2|6507.2|0
1625632200000|2021-07-07 04:30:00|6510.7|6507.7|6508.4|6505.4|6510.7|6507.7|6507.6|6504.6|0
1625632500000|2021-07-07 04:35:00|6508.3|6505.3|6505.4|6502.4|6508.3|6505.3|6505.4|6502.4|0
1625632800000|2021-07-07 04:40:00|6505.5|6502.5|6504.2|6501.2|6506.1|6503.1|6503.9|6500.9|0
1625633100000|2021-07-07 04:45:00|6504.3|6501.3|6503.8|6500.8|6504.6|6501.6|6503.1|6500.1|0
1625633400000|2021-07-07 04:50:00|6503.9|6500.9|6503.1|6500.1|6504.6|6501.6|6503|6500|0
1625633700000|2021-07-07 04:55:00|6503.2|6500.2|6504.5|6501.5|6505.3|6502.3|6503.1|6500.1|0
1625634000000|2021-07-07 05:00:00|6504.2|6501.2|6504.9|6501.9|6506.7|6503.7|6503.8|6500.8|0
1625634300000|2021-07-07 05:05:00|6505|6502|6506.8|6503.8|6506.8|6503.8|6505|6502|0
1625634600000|2021-07-07 05:10:00|6506.7|6503.7|6503.9|6500.9|6506.8|6503.8|6502.4|6499.4|0
1625634900000|2021-07-07 05:15:00|6503.6|6500.6|6503|6500|6503.6|6500.6|6501.6|6498.6|0
1625635200000|2021-07-07 05:20:00|6503.2|6500.2|6503.8|6500.8|6504.1|6501.1|6501.9|6498.9|0
1625635500000|2021-07-07 05:25:00|6504.1|6501.1|6505.2|6502.2|6506|6503|6503.8|6500.8|0
1625635800000|2021-07-07 05:30:00|6505.3|6502.3|6506.8|6503.8|6507.2|6504.2|6505.2|6502.2|0
1625636100000|2021-07-07 05:35:00|6506.9|6503.9|6509.3|6506.3|6509.6|6506.6|6506.4|6503.4|0
1625636400000|2021-07-07 05:40:00|6509|6506|6510.2|6507.2|6510.2|6507.2|6508.1|6505.1|0
1625636700000|2021-07-07 05:45:00|6509.9|6506.9|6510.2|6507.2|6511|6508|6508.7|6505.7|0
1625637000000|2021-07-07 05:50:00|6510.5|6507.5|6509.5|6506.5|6512.5|6509.5|6509.5|6506.5|0
1625637300000|2021-07-07 05:55:00|6509.2|6506.2|6512.4|6509.4|6512.5|6509.5|6508|6505|0
1625637600000|2021-07-07 06:00:00|6512.1|6509.1|6512.2|6510.2|6513.2|6511.2|6507.5|6505.5|266
1625637900000|2021-07-07 06:05:00|6512.5|6510.5|6511.5|6509.5|6513.5|6511.5|6509.5|6507.5|281
1625638200000|2021-07-07 06:10:00|6511.7|6509.7|6513|6511|6514.7|6512.7|6511.5|6509.5|212
1625638500000|2021-07-07 06:15:00|6513.2|6511.2|6511.2|6509.2|6514|6512|6510.5|6508.5|184
1625638800000|2021-07-07 06:20:00|6511.5|6509.5|6513.7|6511.7|6514.7|6512.7|6511.5|6509.5|116
1625639100000|2021-07-07 06:25:00|6514|6512|6513.5|6511.5|6514.5|6512.5|6512.5|6510.5|87
1625639400000|2021-07-07 06:30:00|6513.7|6511.7|6511|6509|6514.5|6512.5|6511|6509|135
1625639700000|2021-07-07 06:35:00|6510.7|6508.7|6510|6508|6511.7|6509.7|6510|6508|101
1625640000000|2021-07-07 06:40:00|6510.7|6508.7|6506.7|6504.7|6510.7|6508.7|6506|6504|110
1625640300000|2021-07-07 06:45:00|6506.5|6504.5|6513|6511|6513|6511|6506.5|6504.5|77
1625640600000|2021-07-07 06:50:00|6512.7|6510.7|6515.2|6513.2|6515.2|6513.2|6512.5|6510.5|93
1625640900000|2021-07-07 06:55:00|6515|6513|6521.7|6519.7|6522.2|6520.2|6515|6513|442
1625641200000|2021-07-07 07:00:00|6521.2|6520.2|6529.5|6528.5|6537.5|6536.5|6520.7|6519.7|2201
1625641500000|2021-07-07 07:05:00|6529|6528|6532.7|6531.7|6539|6538|6529|6528|1263
1625641800000|2021-07-07 07:10:00|6533|6532|6534.5|6533.5|6539|6538|6530|6529|1028
1625642100000|2021-07-07 07:15:00|6534.7|6533.7|6540.5|6539.5|6541.7|6540.7|6534.7|6533.7|1052
1625642400000|2021-07-07 07:20:00|6540.2|6539.2|6542.5|6541.5|6551.5|6550.5|6540.2|6539.2|1487
1625642700000|2021-07-07 07:25:00|6542.7|6541.7|6545|6544|6545.7|6544.7|6541.5|6540.5|783
1625643000000|2021-07-07 07:30:00|6545.5|6544.5|6549|6548|6551|6550|6544.5|6543.5|480
1625643300000|2021-07-07 07:35:00|6548.7|6547.7|6542.7|6541.7|6550.5|6549.5|6542.2|6541.2|550
1625643600000|2021-07-07 07:40:00|6542.1|6541.1|6542.9|6541.9|6547.6|6546.6|6540.4|6539.4|357
1625643900000|2021-07-07 07:45:00|6543.4|6542.4|6545.9|6544.9|6547.9|6546.9|6542.4|6541.4|295
1625644200000|2021-07-07 07:50:00|6546.4|6545.4|6537.6|6536.6|6546.6|6545.6|6536.9|6535.9|456
1625644500000|2021-07-07 07:55:00|6537.9|6536.9|6533.4|6532.4|6538.6|6537.6|6531.4|6530.4|459
1625644800000|2021-07-07 08:00:00|6533.6|6532.6|6538.4|6537.4|6541.9|6540.9|6532.1|6531.1|351
1625645100000|2021-07-07 08:05:00|6538.1|6537.1|6539.4|6538.4|6542.4|6541.4|6537.4|6536.4|237
1625645400000|2021-07-07 08:10:00|6539.1|6538.1|6533.4|6532.4|6539.9|6538.9|6532.6|6531.6|461
1625645700000|2021-07-07 08:15:00|6533.6|6532.6|6536.9|6535.9|6537.4|6536.4|6533.6|6532.6|195
1625646000000|2021-07-07 08:20:00|6537.1|6536.1|6532.6|6531.6|6537.9|6536.9|6532.4|6531.4|206
1625646300000|2021-07-07 08:25:00|6532.4|6531.4|6535.4|6534.4|6536.6|6535.6|6530.9|6529.9|655
1625646600000|2021-07-07 08:30:00|6535.6|6534.6|6532.6|6531.6|6538.9|6537.9|6532.4|6531.4|393
1625646900000|2021-07-07 08:35:00|6532.9|6531.9|6534.1|6533.1|6535.6|6534.6|6528.9|6527.9|516
1625647200000|2021-07-07 08:40:00|6533.9|6532.9|6529.4|6528.4|6534.4|6533.4|6527.4|6526.4|280
1625647500000|2021-07-07 08:45:00|6529.6|6528.6|6525.9|6524.9|6531.4|6530.4|6525.6|6524.6|524
1625647800000|2021-07-07 08:50:00|6526.1|6525.1|6525.9|6524.9|6527.4|6526.4|6524.9|6523.9|407
1625648100000|2021-07-07 08:55:00|6525.6|6524.6|6526.4|6525.4|6527.4|6526.4|6523.4|6522.4|369
1625648400000|2021-07-07 09:00:00|6526.9|6525.9|6529.4|6528.4|6529.9|6528.9|6524.9|6523.9|331
1625648700000|2021-07-07 09:05:00|6529.1|6528.1|6531.9|6530.9|6531.9|6530.9|6528.4|6527.4|318
1625649000000|2021-07-07 09:10:00|6532.1|6531.1|6532.1|6531.1|6534.4|6533.4|6531.4|6530.4|210
1625649300000|2021-07-07 09:15:00|6532.4|6531.4|6530.6|6529.6|6534.9|6533.9|6530.4|6529.4|104
1625649600000|2021-07-07 09:20:00|6530.9|6529.9|6533.1|6532.1|6534.4|6533.4|6530.9|6529.9|163
1625649900000|2021-07-07 09:25:00|6532.9|6531.9|6529.6|6528.6|6534.6|6533.6|6529.6|6528.6|169
1625650200000|2021-07-07 09:30:00|6529.9|6528.9|6531.1|6530.1|6532.1|6531.1|6528.6|6527.6|224
1625650500000|2021-07-07 09:35:00|6531.4|6530.4|6534.6|6533.6|6534.6|6533.6|6530.9|6529.9|188
1625650800000|2021-07-07 09:40:00|6534.4|6533.4|6534.4|6533.4|6536.4|6535.4|6533.9|6532.9|173
1625651100000|2021-07-07 09:45:00|6534.9|6533.9|6532.1|6531.1|6536.9|6535.9|6531.4|6530.4|332
1625651400000|2021-07-07 09:50:00|6532.4|6531.4|6523.4|6522.4|6532.6|6531.6|6522.9|6521.9|224
1625651700000|2021-07-07 09:55:00|6523.6|6522.6|6518.9|6517.9|6524.9|6523.9|6518.9|6517.9|217
1625652000000|2021-07-07 10:00:00|6519.1|6518.1|6514.4|6513.4|6519.1|6518.1|6514.4|6513.4|259
1625652300000|2021-07-07 10:05:00|6514.6|6513.6|6513.9|6512.9|6515.9|6514.9|6513.9|6512.9|302
1625652600000|2021-07-07 10:10:00|6513.4|6512.4|6504.4|6503.4|6513.4|6512.4|6503.9|6502.9|448
1625652900000|2021-07-07 10:15:00|6504.6|6503.6|6503.1|6502.1|6506.1|6505.1|6498.9|6497.9|594
1625653200000|2021-07-07 10:20:00|6502.9|6501.9|6507.1|6506.1|6509.9|6508.9|6502.9|6501.9|688
1625653500000|2021-07-07 10:25:00|6506.9|6505.9|6513.1|6512.1|6513.9|6512.9|6505.9|6504.9|273
1625653800000|2021-07-07 10:30:00|6512.9|6511.9|6509.6|6508.6|6513.9|6512.9|6509.4|6508.4|154
1625654100000|2021-07-07 10:35:00|6509.9|6508.9|6507.9|6506.9|6510.9|6509.9|6502.9|6501.9|2666
1625654400000|2021-07-07 10:40:00|6508.1|6507.1|6515.6|6514.6|6515.9|6514.9|6506.9|6505.9|157
1625654700000|2021-07-07 10:45:00|6515.4|6514.4|6510.4|6509.4|6515.9|6514.9|6510.1|6509.1|134
1625655000000|2021-07-07 10:50:00|6510.1|6509.1|6508.4|6507.4|6510.6|6509.6|6506.9|6505.9|153
1625655300000|2021-07-07 10:55:00|6508.1|6507.1|6513.4|6512.4|6513.4|6512.4|6507.4|6506.4|104
1625655600000|2021-07-07 11:00:00|6513.6|6512.6|6510.6|6509.6|6514.1|6513.1|6509.1|6508.1|171
1625655900000|2021-07-07 11:05:00|6510.9|6509.9|6510.4|6509.4|6512.4|6511.4|6508.4|6507.4|113
1625656200000|2021-07-07 11:10:00|6510.1|6509.1|6508.4|6507.4|6510.4|6509.4|6506.1|6505.1|130
1625656500000|2021-07-07 11:15:00|6508.1|6507.1|6508.9|6507.9|6510.4|6509.4|6506.9|6505.9|135
1625656800000|2021-07-07 11:20:00|6508.6|6507.6|6509.1|6508.1|6509.6|6508.6|6506.9|6505.9|107
1625657100000|2021-07-07 11:25:00|6508.9|6507.9|6510.4|6509.4|6512.4|6511.4|6508.6|6507.6|149
1625657400000|2021-07-07 11:30:00|6509.9|6508.9|6509.6|6508.6|6510.9|6509.9|6507.6|6506.6|164
1625657700000|2021-07-07 11:35:00|6509.4|6508.4|6510.1|6509.1|6512.1|6511.1|6509.4|6508.4|152
1625658000000|2021-07-07 11:40:00|6510.2|6509.2|6507.5|6506.5|6511.5|6510.5|6506.2|6505.2|171
1625658300000|2021-07-07 11:45:00|6507.7|6506.7|6506|6505|6509.5|6508.5|6506|6505|136
1625658600000|2021-07-07 11:50:00|6506.2|6505.2|6507.7|6506.7|6508.7|6507.7|6503.7|6502.7|170
1625658900000|2021-07-07 11:55:00|6507.5|6506.5|6509|6508|6509.7|6508.7|6506.7|6505.7|174
1625659200000|2021-07-07 12:00:00|6509.7|6508.7|6511.2|6510.2|6511.7|6510.7|6509.5|6508.5|167
1625659500000|2021-07-07 12:05:00|6511|6510|6512|6511|6513.5|6512.5|6509.5|6508.5|250
1625659800000|2021-07-07 12:10:00|6511.7|6510.7|6510.5|6509.5|6515|6514|6510|6509|263
1625660100000|2021-07-07 12:15:00|6510.7|6509.7|6501.2|6500.2|6510.7|6509.7|6501|6500|256
1625660400000|2021-07-07 12:20:00|6501|6500|6505.2|6504.2|6508.5|6507.5|6500.7|6499.7|378
1625660700000|2021-07-07 12:25:00|6505.5|6504.5|6501.5|6500.5|6507|6506|6501.5|6500.5|185
1625661000000|2021-07-07 12:30:00|6501.7|6500.7|6502.5|6501.5|6504|6503|6499.2|6498.2|228
1625661300000|2021-07-07 12:35:00|6502.2|6501.2|6502.7|6501.7|6505.5|6504.5|6502.2|6501.2|219
1625661600000|2021-07-07 12:40:00|6502.5|6501.5|6504.5|6503.5|6505.7|6504.7|6502.2|6501.2|89
1625661900000|2021-07-07 12:45:00|6504.7|6503.7|6507.2|6506.2|6509.7|6508.7|6503.5|6502.5|389
1625662200000|2021-07-07 12:50:00|6507|6506|6506.5|6505.5|6508.2|6507.2|6504.5|6503.5|266
1625662500000|2021-07-07 12:55:00|6506.7|6505.7|6504|6503|6507.7|6506.7|6503.5|6502.5|268
1625662800000|2021-07-07 13:00:00|6503.5|6502.5|6503.2|6502.2|6505|6504|6502|6501|236
1625663100000|2021-07-07 13:05:00|6503|6502|6503|6502|6504.2|6503.2|6501.7|6500.7|292
1625663400000|2021-07-07 13:10:00|6503.2|6502.2|6497.5|6496.5|6503.5|6502.5|6497.5|6496.5|496
1625663700000|2021-07-07 13:15:00|6497.7|6496.7|6503|6502|6503.5|6502.5|6497.7|6496.7|170
1625664000000|2021-07-07 13:20:00|6502.5|6501.5|6503.5|6502.5|6506.5|6505.5|6502.5|6501.5|235
1625664300000|2021-07-07 13:25:00|6503.7|6502.7|6506.5|6505.5|6506.5|6505.5|6503|6502|234
1625664600000|2021-07-07 13:30:00|6507|6506|6519.5|6518.5|6519.7|6518.7|6506|6505|885
1625664900000|2021-07-07 13:35:00|6519.2|6518.2|6522.2|6521.2|6525.5|6524.5|6519.2|6518.2|818
1625665200000|2021-07-07 13:40:00|6522|6521|6521|6520|6525|6524|6517.5|6516.5|652
1625665500000|2021-07-07 13:45:00|6521.2|6520.2|6524.5|6523.5|6525.5|6524.5|6520.7|6519.7|482
1625665800000|2021-07-07 13:50:00|6524.7|6523.7|6519|6518|6525.5|6524.5|6518.5|6517.5|621
1625666100000|2021-07-07 13:55:00|6519.5|6518.5|6520|6519|6523|6522|6519|6518|287
1625666400000|2021-07-07 14:00:00|6519.7|6518.7|6517|6516|6522.7|6521.7|6517|6516|580
1625666700000|2021-07-07 14:05:00|6517.2|6516.2|6519.5|6518.5|6522|6521|6517|6516|451
1625667000000|2021-07-07 14:10:00|6518.9|6517.9|6517.9|6516.9|6521.9|6520.9|6517.9|6516.9|397
1625667300000|2021-07-07 14:15:00|6518.1|6517.1|6520.1|6519.1|6520.9|6519.9|6518.1|6517.1|267
1625667600000|2021-07-07 14:20:00|6520.4|6519.4|6517.4|6516.4|6520.4|6519.4|6516.9|6515.9|433
1625667900000|2021-07-07 14:25:00|6517.6|6516.6|6512.9|6511.9|6518.9|6517.9|6511.9|6510.9|365
1625668200000|2021-07-07 14:30:00|6512.6|6511.6|6510.9|6509.9|6514.6|6513.6|6509.4|6508.4|379
1625668500000|2021-07-07 14:35:00|6511.1|6510.1|6508.4|6507.4|6516.4|6515.4|6507.9|6506.9|609
1625668800000|2021-07-07 14:40:00|6508.6|6507.6|6504.1|6503.1|6509.9|6508.9|6502.4|6501.4|403
1625669100000|2021-07-07 14:45:00|6503.9|6502.9|6503.4|6502.4|6506.9|6505.9|6499.9|6498.9|477
1625669400000|2021-07-07 14:50:00|6503.6|6502.6|6501.1|6500.1|6504.4|6503.4|6499.9|6498.9|381
1625669700000|2021-07-07 14:55:00|6501.4|6500.4|6507.4|6506.4|6507.9|6506.9|6500.4|6499.4|333
1625670000000|2021-07-07 15:00:00|6506.9|6505.9|6511.1|6510.1|6511.4|6510.4|6505.6|6504.6|602
1625670300000|2021-07-07 15:05:00|6510.9|6509.9|6514.4|6513.4|6516.9|6515.9|6510.9|6509.9|420
1625670600000|2021-07-07 15:10:00|6514.6|6513.6|6516.4|6515.4|6518.4|6517.4|6513.9|6512.9|245
1625670900000|2021-07-07 15:15:00|6516.6|6515.6|6521.4|6520.4|6521.9|6520.9|6515.9|6514.9|520
1625671200000|2021-07-07 15:20:00|6521.6|6520.6|6524.9|6523.9|6525.1|6524.1|6521.4|6520.4|861
1625671500000|2021-07-07 15:25:00|6525.1|6524.1|6524.9|6523.9|6526.1|6525.1|6520.4|6519.4|1020
1625671800000|2021-07-07 15:30:00|6525.4|6523.4|6528.6|6526.6|6529.9|6527.9|6524.4|6522.4|2466
1625672100000|2021-07-07 15:35:00|6529.4|6527.4|6532.6|6530.6|6535.1|6533.1|6527.1|6525.1|1248
1625672400000|2021-07-07 15:40:00|6532.4|6530.4|6534.4|6532.4|6535.9|6533.9|6532.4|6530.4|282
1625672700000|2021-07-07 15:45:00|6534.1|6532.1|6534.9|6532.9|6535.4|6533.4|6533.1|6531.1|913
1625673000000|2021-07-07 15:50:00|6534.4|6532.4|6533.4|6531.4|6536.6|6534.6|6533.4|6531.4|210
1625673300000|2021-07-07 15:55:00|6533.6|6531.6|6532.9|6530.9|6533.9|6531.9|6531.4|6529.4|199
1625673600000|2021-07-07 16:00:00|6532.4|6530.4|6533.4|6531.4|6534.1|6532.1|6532.4|6530.4|100
1625673900000|2021-07-07 16:05:00|6533.1|6531.1|6532.4|6530.4|6533.6|6531.6|6531.4|6529.4|125
1625674200000|2021-07-07 16:10:00|6532.6|6530.6|6535.9|6533.9|6536.4|6534.4|6532.6|6530.6|78
1625674500000|2021-07-07 16:15:00|6536.1|6534.1|6534.9|6532.9|6536.4|6534.4|6534.4|6532.4|84
1625674800000|2021-07-07 16:20:00|6535.1|6533.1|6534.4|6532.4|6535.9|6533.9|6532.9|6530.9|106
1625675100000|2021-07-07 16:25:00|6534.1|6532.1|6534.6|6532.6|6534.9|6532.9|6533.9|6531.9|278
1625675400000|2021-07-07 16:30:00|6534.9|6532.9|6536.6|6534.6|6536.9|6534.9|6533.4|6531.4|107
1625675700000|2021-07-07 16:35:00|6536.4|6534.4|6533.9|6531.9|6536.4|6534.4|6533.9|6531.9|47
1625676000000|2021-07-07 16:40:00|6533.4|6531.4|6531.9|6529.9|6534.4|6532.4|6531.9|6529.9|51
1625676300000|2021-07-07 16:45:00|6532.9|6530.9|6533.1|6531.1|6533.9|6531.9|6531.9|6529.9|44
1625676600000|2021-07-07 16:50:00|6532.9|6530.9|6534.6|6532.6|6534.6|6532.6|6532.9|6530.9|31
1625676900000|2021-07-07 16:55:00|6534.4|6532.4|6533.9|6531.9|6534.4|6532.4|6532.9|6530.9|47
1625677200000|2021-07-07 17:00:00|6534.1|6532.1|6532.1|6530.1|6534.4|6532.4|6531.9|6529.9|40
1625677500000|2021-07-07 17:05:00|6532.4|6530.4|6530.9|6528.9|6533.4|6531.4|6530.9|6528.9|63
1625677800000|2021-07-07 17:10:00|6530.4|6528.4|6528.4|6526.4|6530.4|6528.4|6527.4|6525.4|113
1625678100000|2021-07-07 17:15:00|6528.1|6526.1|6528.4|6526.4|6529.1|6527.1|6527.1|6525.1|124
1625678400000|2021-07-07 17:20:00|6528.1|6526.1|6526.4|6524.4|6528.9|6526.9|6526.1|6524.1|59
1625678700000|2021-07-07 17:25:00|6526.6|6524.6|6523.9|6521.9|6526.9|6524.9|6523.4|6521.4|187
1625679000000|2021-07-07 17:30:00|6524.1|6522.1|6524.1|6522.1|6524.9|6522.9|6523.4|6521.4|33
1625679300000|2021-07-07 17:35:00|6524.4|6522.4|6525.9|6523.9|6525.9|6523.9|6524.1|6522.1|43
1625679600000|2021-07-07 17:40:00|6525.6|6523.6|6525.4|6523.4|6525.9|6523.9|6524.9|6522.9|11
1625679900000|2021-07-07 17:45:00|6525.6|6523.6|6528.4|6526.4|6528.6|6526.6|6525.4|6523.4|58
1625680200000|2021-07-07 17:50:00|6528.1|6526.1|6527.9|6525.9|6528.6|6526.6|6526.9|6524.9|32
1625680500000|2021-07-07 17:55:00|6528.4|6526.4|6524.1|6522.1|6528.6|6526.6|6523.9|6521.9|93
1625680800000|2021-07-07 18:00:00|6524.4|6522.4|6529.4|6527.4|6530.9|6528.9|6524.1|6522.1|85
1625681100000|2021-07-07 18:05:00|6529.6|6527.6|6530.4|6528.4|6530.4|6528.4|6527.1|6525.1|67
1625681400000|2021-07-07 18:10:00|6530.6|6528.6|6527.9|6525.9|6530.9|6528.9|6527.4|6525.4|67
1625681700000|2021-07-07 18:15:00|6528.1|6526.1|6529.1|6527.1|6529.1|6527.1|6524.9|6522.9|65
1625682000000|2021-07-07 18:20:00|6528.9|6526.9|6527.1|6525.1|6529.1|6527.1|6525.9|6523.9|56
1625682300000|2021-07-07 18:25:00|6527.4|6525.4|6526.1|6524.1|6528.6|6526.6|6526.1|6524.1|15
1625682600000|2021-07-07 18:30:00|6526.4|6524.4|6524.9|6522.9|6527.1|6525.1|6524.9|6522.9|50
1625682900000|2021-07-07 18:35:00|6525.1|6523.1|6522.9|6520.9|6525.9|6523.9|6522.4|6520.4|68
1625683200000|2021-07-07 18:40:00|6523.4|6521.4|6525.1|6523.1|6526.1|6524.1|6522.4|6520.4|104
1625683500000|2021-07-07 18:45:00|6525.4|6523.4|6528.4|6526.4|6529.1|6527.1|6524.1|6522.1|52
1625683800000|2021-07-07 18:50:00|6528.1|6526.1|6527.9|6525.9|6528.9|6526.9|6527.1|6525.1|35
1625684100000|2021-07-07 18:55:00|6528.1|6526.1|6531.4|6529.4|6532.6|6530.6|6528.1|6526.1|53
1625684400000|2021-07-07 19:00:00|6531.1|6529.1|6533.6|6531.6|6533.9|6531.9|6530.4|6528.4|63
1625684700000|2021-07-07 19:05:00|6533.4|6531.4|6536.1|6534.1|6536.9|6534.9|6532.4|6530.4|134
1625685000000|2021-07-07 19:10:00|6536.4|6534.4|6536.1|6534.1|6537.4|6535.4|6535.4|6533.4|49
1625685300000|2021-07-07 19:15:00|6536.4|6534.4|6532.4|6530.4|6536.9|6534.9|6532.1|6530.1|86
1625685600000|2021-07-07 19:20:00|6532.6|6530.6|6533.9|6531.9|6534.9|6532.9|6531.9|6529.9|16
1625685900000|2021-07-07 19:25:00|6534.1|6532.1|6534.1|6532.1|6534.4|6532.4|6532.1|6530.1|20
1625686200000|2021-07-07 19:30:00|6534.4|6532.4|6536.6|6534.6|6536.6|6534.6|6532.9|6530.9|33
1625686500000|2021-07-07 19:35:00|6536.4|6534.4|6535.9|6533.9|6536.4|6534.4|6534.4|6532.4|51
1625686800000|2021-07-07 19:40:00|6536.1|6534.1|6536.6|6534.6|6537.4|6535.4|6535.1|6533.1|94
1625687100000|2021-07-07 19:45:00|6536.4|6534.4|6534.9|6532.9|6537.1|6535.1|6534.9|6532.9|35
1625687400000|2021-07-07 19:50:00|6535.1|6533.1|6534.9|6532.9|6536.4|6534.4|6533.9|6531.9|71
1625687700000|2021-07-07 19:55:00|6535.1|6533.1|6535.9|6533.9|6535.9|6533.9|6529.9|6527.9|189
1625688000000|2021-07-07 20:00:00|6536.8|6532.8|6534.4|6530.4|6537.5|6533.5|6533.4|6529.4|0
1625688300000|2021-07-07 20:05:00|6534.7|6530.7|6534.4|6530.4|6534.7|6530.7|6533.4|6529.4|0
1625688600000|2021-07-07 20:10:00|6534.3|6530.3|6536.2|6532.2|6536.7|6532.7|6534|6530|0
1625688900000|2021-07-07 20:15:00|6536.3|6532.3|6535.7|6531.7|6536.3|6532.3|6535.4|6531.4|0
1625689200000|2021-07-07 20:20:00|6535.5|6531.5|6536|6532|6536|6532|6535.4|6531.4|0
1625689500000|2021-07-07 20:25:00|6536.1|6532.1|6536.3|6532.3|6536.3|6532.3|6536|6532|0
1625689800000|2021-07-07 20:30:00|6536.4|6532.4|6537.3|6533.3|6537.6|6533.6|6536.4|6532.4|0
1625690100000|2021-07-07 20:35:00|6537.4|6533.4|6538.3|6534.3|6538.7|6534.7|6537.3|6533.3|0
1625690400000|2021-07-07 20:40:00|6538.2|6534.2|6537.8|6533.8|6538.6|6534.6|6537.5|6533.5|0
1625690700000|2021-07-07 20:45:00|6537.7|6533.7|6538.9|6534.9|6538.9|6534.9|6537.5|6533.5|0
1625691000000|2021-07-07 20:50:00|6539|6535|6538.7|6534.7|6539.3|6535.3|6538.3|6534.3|0
1625691300000|2021-07-07 20:55:00|6538.6|6534.6|6539.2|6535.2|6539.6|6535.6|6538.5|6534.5|0
1625691600000|2021-07-07 21:00:00|6539.1|6535.1|6538.7|6534.7|6539.1|6535.1|6538.4|6534.4|0
1625691900000|2021-07-07 21:05:00|6538.8|6534.8|6538.7|6534.7|6538.8|6534.8|6538.7|6534.7|0
1625692200000|2021-07-07 21:10:00|6538.5|6534.5|6538.5|6534.5|6538.5|6534.5|6538.5|6534.5|0
1625692500000|2021-07-07 21:15:00|6538.7|6534.7|6538.7|6534.7|6538.7|6534.7|6538.5|6534.5|0
1625692800000|2021-07-07 21:20:00|6538.5|6534.5|6538.7|6534.7|6538.8|6534.8|6538.5|6534.5|0
1625693100000|2021-07-07 21:25:00|6538.5|6534.5|6538.8|6534.8|6538.9|6534.9|6538.5|6534.5|0
1625693400000|2021-07-07 21:30:00|6538.7|6534.7|6538.7|6534.7|6538.7|6534.7|6538.7|6534.7|0
1625694000000|2021-07-07 21:40:00|6538.6|6534.6|6538.6|6534.6|6538.6|6534.6|6538.6|6534.6|0
1625694300000|2021-07-07 21:45:00|6538.5|6534.5|6538.5|6534.5|6538.5|6534.5|6538.5|6534.5|0
1625694600000|2021-07-07 21:50:00|6538.6|6534.6|6538.6|6534.6|6538.8|6534.8|6538.6|6534.6|0
1625694900000|2021-07-07 21:55:00|6538.8|6534.8|6538.8|6534.8|6539.1|6535.1|6538.7|6534.7|0
1625695200000|2021-07-07 22:00:00|6538.9|6534.9|6538.4|6534.4|6539.3|6535.3|6537.8|6533.8|0
1625695500000|2021-07-07 22:05:00|6538.6|6534.6|6538.9|6534.9|6538.9|6534.9|6538.2|6534.2|0
1625695800000|2021-07-07 22:10:00|6539.2|6535.2|6538.3|6534.3|6539.2|6535.2|6538|6534|0
1625696100000|2021-07-07 22:15:00|6538.5|6534.5|6538.6|6534.6|6538.6|6534.6|6538.3|6534.3|0
1625696400000|2021-07-07 22:20:00|6538.4|6534.4|6538|6534|6538.6|6534.6|6538|6534|0
1625696700000|2021-07-07 22:25:00|6537.9|6533.9|6537.5|6533.5|6537.9|6533.9|6537.2|6533.2|0
1625697000000|2021-07-07 22:30:00|6537.6|6533.6|6537.2|6533.2|6538|6534|6537.2|6533.2|0
1625697300000|2021-07-07 22:35:00|6537.3|6533.3|6537.5|6533.5|6537.5|6533.5|6537.2|6533.2|0
1625697600000|2021-07-07 22:40:00|6537.3|6533.3|6537.5|6533.5|6537.5|6533.5|6537.2|6533.2|0
1625697900000|2021-07-07 22:45:00|6537.3|6533.3|6537.2|6533.2|6537.3|6533.3|6537.2|6533.2|0
1625698200000|2021-07-07 22:50:00|6537.1|6533.1|6538|6534|6538|6534|6536.8|6532.8|0
1625698500000|2021-07-07 22:55:00|6537.7|6533.7|6538.4|6534.4|6538.7|6534.7|6537.7|6533.7|0
1625698800000|2021-07-07 23:00:00|6538.3|6534.3|6538.7|6534.7|6538.7|6534.7|6538|6534|0
1625699100000|2021-07-07 23:05:00|6538.6|6534.6|6538.7|6534.7|6538.7|6534.7|6538.4|6534.4|0
1625699400000|2021-07-07 23:10:00|6538.6|6534.6|6538.4|6534.4|6538.6|6534.6|6538|6534|0
1625699700000|2021-07-07 23:15:00|6537.9|6534.9|6537.9|6534.9|6537.9|6534.9|6537.1|6534.1|0
1625700000000|2021-07-07 23:20:00|6537.8|6534.8|6538.2|6535.2|6538.2|6535.2|6537.5|6534.5|0
1625700300000|2021-07-07 23:25:00|6538.1|6535.1|6537.9|6534.9|6538.2|6535.2|6537.9|6534.9|0
1625700600000|2021-07-07 23:30:00|6537.8|6534.8|6537.1|6534.1|6537.9|6534.9|6537.1|6534.1|0
1625700900000|2021-07-07 23:35:00|6537|6534|6537.1|6534.1|6537.1|6534.1|6536.7|6533.7|0
1625701200000|2021-07-07 23:40:00|6537|6534|6536.4|6533.4|6537|6534|6535.8|6532.8|0
1625701500000|2021-07-07 23:45:00|6536.2|6533.2|6535.8|6532.8|6536.2|6533.2|6535.4|6532.4|0
1625701800000|2021-07-07 23:50:00|6536.1|6533.1|6536.6|6533.6|6537.1|6534.1|6535.8|6532.8|0
1625702100000|2021-07-07 23:55:00|6536.7|6533.7|6536.2|6533.2|6536.7|6533.7|6536.1|6533.1|0
1625702400000|2021-07-08 00:00:00|6536.3|6533.3|6535.5|6532.5|6538.5|6535.5|6535.5|6532.5|0
1625702700000|2021-07-08 00:05:00|6535.8|6532.8|6536.7|6533.7|6537.5|6534.5|6535.8|6532.8|0
1625703000000|2021-07-08 00:10:00|6536.6|6533.6|6536.4|6533.4|6536.7|6533.7|6535.8|6532.8|0
1625703300000|2021-07-08 00:15:00|6536.5|6533.5|6531.5|6528.5|6537.1|6534.1|6530|6527|0
1625703600000|2021-07-08 00:20:00|6531.6|6528.6|6530.7|6527.7|6533|6530|6530.3|6527.3|0
1625703900000|2021-07-08 00:25:00|6530.6|6527.6|6529.3|6526.3|6531.5|6528.5|6528.9|6525.9|0
1625704200000|2021-07-08 00:30:00|6530|6527|6531|6528|6531.9|6528.9|6530|6527|0
1625704500000|2021-07-08 00:35:00|6530.8|6527.8|6530.1|6527.1|6531.7|6528.7|6529.4|6526.4|0
1625704800000|2021-07-08 00:40:00|6529.9|6526.9|6528.2|6525.2|6529.9|6526.9|6528.2|6525.2|0
1625705100000|2021-07-08 00:45:00|6528.4|6525.4|6528.5|6525.5|6528.6|6525.6|6527|6524|0
1625705400000|2021-07-08 00:50:00|6527.8|6524.8|6527.1|6524.1|6528.1|6525.1|6525.4|6522.4|0
1625705700000|2021-07-08 00:55:00|6526.9|6523.9|6529.1|6526.1|6529.8|6526.8|6525.4|6522.4|0
1625706000000|2021-07-08 01:00:00|6529.2|6526.2|6529.2|6526.2|6529.8|6526.8|6527.6|6524.6|0
1625706300000|2021-07-08 01:05:00|6529.1|6526.1|6528.5|6525.5|6529.7|6526.7|6526.2|6523.2|0
1625706600000|2021-07-08 01:10:00|6528.3|6525.3|6526.7|6523.7|6528.3|6525.3|6526.6|6523.6|0
1625706900000|2021-07-08 01:15:00|6526.8|6523.8|6527.7|6524.7|6527.7|6524.7|6525.5|6522.5|0
1625707200000|2021-07-08 01:20:00|6527.6|6524.6|6528.4|6525.4|6528.9|6525.9|6526.6|6523.6|0
1625707500000|2021-07-08 01:25:00|6528.5|6525.5|6527.5|6524.5|6529|6526|6526.7|6523.7|0
1625707800000|2021-07-08 01:30:00|6527.6|6524.6|6528.2|6525.2|6528.9|6525.9|6526.6|6523.6|0
1625708100000|2021-07-08 01:35:00|6528.1|6525.1|6530.4|6527.4|6531.1|6528.1|6527.4|6524.4|0
1625708400000|2021-07-08 01:40:00|6530.3|6527.3|6529.7|6526.7|6531.9|6528.9|6529.6|6526.6|0
1625708700000|2021-07-08 01:45:00|6529.6|6526.6|6525|6522|6529.6|6526.6|6524.3|6521.3|0
1625709000000|2021-07-08 01:50:00|6524.8|6521.8|6522.2|6519.2|6525.2|6522.2|6521.8|6518.8|0
1625709300000|2021-07-08 01:55:00|6521.9|6518.9|6520.4|6517.4|6522.6|6519.6|6520.4|6517.4|0
1625709600000|2021-07-08 02:00:00|6520.5|6517.5|6522.2|6519.2|6522.2|6519.2|6519.7|6516.7|0
1625709900000|2021-07-08 02:05:00|6522.1|6519.1|6523.6|6520.6|6523.6|6520.6|6521.4|6518.4|0
1625710200000|2021-07-08 02:10:00|6523.3|6520.3|6522.2|6519.2|6523.7|6520.7|6520.7|6517.7|0
1625710500000|2021-07-08 02:15:00|6521.9|6518.9|6522.2|6519.2|6523|6520|6521.5|6518.5|0
1625710800000|2021-07-08 02:20:00|6522.9|6519.9|6519.8|6516.8|6523.7|6520.7|6519.8|6516.8|0
1625711100000|2021-07-08 02:25:00|6520.6|6517.6|6519.8|6516.8|6521.4|6518.4|6519.8|6516.8|0
1625711400000|2021-07-08 02:30:00|6519.7|6516.7|6516.4|6513.4|6519.8|6516.8|6516.4|6513.4|0
1625711700000|2021-07-08 02:35:00|6516.2|6513.2|6513|6510|6516.2|6513.2|6512.3|6509.3|0
1625712000000|2021-07-08 02:40:00|6512.7|6509.7|6513.1|6510.1|6514.1|6511.1|6511.4|6508.4|0
1625712300000|2021-07-08 02:45:00|6513|6510|6515.3|6512.3|6515.8|6512.8|6512.3|6509.3|0
1625712600000|2021-07-08 02:50:00|6515.4|6512.4|6516.8|6513.8|6517.1|6514.1|6515.3|6512.3|0
1625712900000|2021-07-08 02:55:00|6516.6|6513.6|6517.3|6514.3|6517.8|6514.8|6515.5|6512.5|0
1625713200000|2021-07-08 03:00:00|6517|6514|6515.9|6512.9|6517.1|6514.1|6515.1|6512.1|0
1625713500000|2021-07-08 03:05:00|6515.7|6512.7|6516.7|6513.7|6517.4|6514.4|6515.5|6512.5|0
1625713800000|2021-07-08 03:10:00|6516.6|6513.6|6518.9|6515.9|6518.9|6515.9|6515.9|6512.9|0
1625714100000|2021-07-08 03:15:00|6518.6|6515.6|6516.9|6513.9|6518.6|6515.6|6516.6|6513.6|0
1625714400000|2021-07-08 03:20:00|6516.8|6513.8|6514.2|6511.2|6517.7|6514.7|6514.2|6511.2|0
1625714700000|2021-07-08 03:25:00|6514.4|6511.4|6514.6|6511.6|6514.6|6511.6|6513.5|6510.5|0
1625715000000|2021-07-08 03:30:00|6514.3|6511.3|6516.5|6513.5|6516.8|6513.8|6514.2|6511.2|0
1625715300000|2021-07-08 03:35:00|6516.2|6513.2|6515.1|6512.1|6517.3|6514.3|6515|6512|0
1625715600000|2021-07-08 03:40:00|6515.3|6512.3|6514.3|6511.3|6516.5|6513.5|6514.2|6511.2|0
1625715900000|2021-07-08 03:45:00|6514.1|6511.1|6514.3|6511.3|6514.4|6511.4|6513.5|6510.5|0
1625716200000|2021-07-08 03:50:00|6514.2|6511.2|6515.8|6512.8|6515.8|6512.8|6514.2|6511.2|0
1625716500000|2021-07-08 03:55:00|6515.6|6512.6|6516.6|6513.6|6516.7|6513.7|6515.1|6512.1|0
1625716800000|2021-07-08 04:00:00|6516.3|6513.3|6515.9|6512.9|6517.4|6514.4|6515.1|6512.1|0
1625717100000|2021-07-08 04:05:00|6516|6513|6515.9|6512.9|6516.7|6513.7|6515.9|6512.9|0
1625717400000|2021-07-08 04:10:00|6516|6513|6516.6|6513.6|6517.4|6514.4|6515.8|6512.8|0
1625717700000|2021-07-08 04:15:00|6516.4|6513.4|6515.4|6512.4|6516.6|6513.6|6515|6512|0
1625718000000|2021-07-08 04:20:00|6515.6|6512.6|6516.6|6513.6|6516.9|6513.9|6515.6|6512.6|0
1625718300000|2021-07-08 04:25:00|6517.3|6514.3|6516.6|6513.6|6517.3|6514.3|6515.8|6512.8|0
1625718600000|2021-07-08 04:30:00|6516.3|6513.3|6519.3|6516.3|6519.7|6516.7|6515.9|6512.9|0
1625718900000|2021-07-08 04:35:00|6519.4|6516.4|6518.5|6515.5|6519.7|6516.7|6518.2|6515.2|0
1625719200000|2021-07-08 04:40:00|6518.2|6515.2|6518.1|6515.1|6518.8|6515.8|6517.3|6514.3|0
1625719500000|2021-07-08 04:45:00|6518|6515|6517.3|6514.3|6518.1|6515.1|6516.6|6513.6|0
1625719800000|2021-07-08 04:50:00|6517.5|6514.5|6519.6|6516.6|6520.3|6517.3|6517.3|6514.3|0
1625720100000|2021-07-08 04:55:00|6519.3|6516.3|6521|6518|6521|6518|6518.8|6515.8|0
1625720400000|2021-07-08 05:00:00|6520.3|6517.3|6518.8|6515.8|6520.3|6517.3|6518.8|6515.8|0
1625720700000|2021-07-08 05:05:00|6518.7|6515.7|6516.4|6513.4|6519.5|6516.5|6516.4|6513.4|0
1625721000000|2021-07-08 05:10:00|6516.3|6513.3|6515.5|6512.5|6517.2|6514.2|6515.5|6512.5|0
1625721300000|2021-07-08 05:15:00|6515.6|6512.6|6517.9|6514.9|6518.6|6515.6|6515.6|6512.6|0
1625721600000|2021-07-08 05:20:00|6518.2|6515.2|6518|6515|6519.4|6516.4|6517.9|6514.9|0
1625721900000|2021-07-08 05:25:00|6518.2|6515.2|6521|6518|6521|6518|6518.2|6515.2|0
1625722200000|2021-07-08 05:30:00|6520.9|6517.9|6516.1|6513.1|6520.9|6517.9|6515.7|6512.7|0
1625722500000|2021-07-08 05:35:00|6515.7|6512.7|6515.7|6512.7|6516.5|6513.5|6514.9|6511.9|0
1625722800000|2021-07-08 05:40:00|6515.5|6512.5|6514.2|6511.2|6516|6513|6514.2|6511.2|0
1625723100000|2021-07-08 05:45:00|6514.1|6511.1|6513.9|6510.9|6515.1|6512.1|6513.5|6510.5|0
1625723400000|2021-07-08 05:50:00|6513.8|6510.8|6514.3|6511.3|6514.4|6511.4|6512.1|6509.1|0
1625723700000|2021-07-08 05:55:00|6514|6511|6510.1|6507.1|6515.1|6512.1|6510.1|6507.1|0
1625724000000|2021-07-08 06:00:00|6510.4|6507.4|6514.1|6512.1|6515.1|6513.1|6505.9|6503.9|355
1625724300000|2021-07-08 06:05:00|6513.9|6511.9|6508.6|6506.6|6515.1|6513.1|6507.9|6505.9|231
1625724600000|2021-07-08 06:10:00|6508.4|6506.4|6502.6|6500.6|6508.4|6506.4|6501.9|6499.9|330
1625724900000|2021-07-08 06:15:00|6502.4|6500.4|6503.9|6501.9|6508.6|6506.6|6501.9|6499.9|264
1625725200000|2021-07-08 06:20:00|6504.1|6502.1|6506.4|6504.4|6506.4|6504.4|6501.9|6499.9|146
1625725500000|2021-07-08 06:25:00|6506.9|6504.9|6507.1|6505.1|6508.4|6506.4|6505.4|6503.4|94
1625725800000|2021-07-08 06:30:00|6507.4|6505.4|6506.9|6504.9|6509.6|6507.6|6504.1|6502.1|135
1625726100000|2021-07-08 06:35:00|6507.1|6505.1|6500.1|6498.1|6507.1|6505.1|6497.6|6495.6|172
1625726400000|2021-07-08 06:40:00|6499.9|6497.9|6496.6|6494.6|6502.1|6500.1|6496.1|6494.1|197
1625726700000|2021-07-08 06:45:00|6496.4|6494.4|6493.1|6491.1|6496.6|6494.6|6491.6|6489.6|305
1625727000000|2021-07-08 06:50:00|6492.9|6490.9|6493.4|6491.4|6494.1|6492.1|6491.4|6489.4|249
1625727300000|2021-07-08 06:55:00|6493.6|6491.6|6486.9|6484.9|6494.1|6492.1|6479.4|6477.4|977
1625727600000|2021-07-08 07:00:00|6487.6|6485.6|6463.9|6462.9|6489.4|6488.4|6463.6|6462.6|2661
1625727900000|2021-07-08 07:05:00|6464.4|6463.4|6463.6|6462.6|6465.4|6464.4|6453.6|6452.6|2134
1625728200000|2021-07-08 07:10:00|6463.4|6462.4|6458.1|6457.1|6471.4|6470.4|6453.9|6452.9|1356
1625728500000|2021-07-08 07:15:00|6457.9|6456.9|6451.6|6450.6|6459.4|6458.4|6449.6|6448.6|1110
1625728800000|2021-07-08 07:20:00|6451.4|6450.4|6447.6|6446.6|6452.1|6451.1|6433.1|6432.1|1664
1625729100000|2021-07-08 07:25:00|6447.9|6446.9|6449.1|6448.1|6455.4|6454.4|6439.4|6438.4|1033
1625729400000|2021-07-08 07:30:00|6448.9|6447.9|6442.4|6441.4|6449.1|6448.1|6435.6|6434.6|923
1625729700000|2021-07-08 07:35:00|6442.6|6441.6|6439.1|6438.1|6442.9|6441.9|6434.1|6433.1|802
1625730000000|2021-07-08 07:40:00|6440.1|6439.1|6424.6|6423.6|6440.9|6439.9|6423.6|6422.6|1415
1625730300000|2021-07-08 07:45:00|6424.4|6423.4|6424.4|6423.4|6428.4|6427.4|6411.9|6410.9|1413
1625730600000|2021-07-08 07:50:00|6424.6|6423.6|6420.1|6419.1|6424.9|6423.9|6409.1|6408.1|1411
1625730900000|2021-07-08 07:55:00|6420.4|6419.4|6433.4|6432.4|6434.4|6433.4|6417.4|6416.4|1220
1625731200000|2021-07-08 08:00:00|6433.6|6432.6|6412.4|6411.4|6433.6|6432.6|6412.1|6411.1|968
1625731500000|2021-07-08 08:05:00|6412.6|6411.6|6419.4|6418.4|6423.1|6422.1|6407.6|6406.6|856
1625731800000|2021-07-08 08:10:00|6419.1|6418.1|6427.4|6426.4|6427.4|6426.4|6409.6|6408.6|1048
1625732100000|2021-07-08 08:15:00|6427.9|6426.9|6427.9|6426.9|6433.1|6432.1|6420.1|6419.1|960
1625732400000|2021-07-08 08:20:00|6427.6|6426.6|6409.6|6408.6|6428.1|6427.1|6408.4|6407.4|735
1625732700000|2021-07-08 08:25:00|6409.9|6408.9|6405.6|6404.6|6410.1|6409.1|6400.9|6399.9|1039
1625733000000|2021-07-08 08:30:00|6405.4|6404.4|6405.1|6404.1|6410.1|6409.1|6400.4|6399.4|1204
1625733300000|2021-07-08 08:35:00|6404.9|6403.9|6409.6|6408.6|6410.6|6409.6|6402.4|6401.4|557
1625733600000|2021-07-08 08:40:00|6409.9|6408.9|6411.9|6410.9|6411.9|6410.9|6401.6|6400.6|819
1625733900000|2021-07-08 08:45:00|6411.1|6410.1|6418.6|6417.6|6420.6|6419.6|6406.4|6405.4|830
1625734200000|2021-07-08 08:50:00|6418.4|6417.4|6414.1|6413.1|6420.9|6419.9|6412.4|6411.4|383
1625734500000|2021-07-08 08:55:00|6414.4|6413.4|6415.9|6414.9|6419.1|6418.1|6411.4|6410.4|503
1625734800000|2021-07-08 09:00:00|6415.6|6414.6|6414.9|6413.9|6418.9|6417.9|6411.9|6410.9|327
1625735100000|2021-07-08 09:05:00|6415.1|6414.1|6407.6|6406.6|6416.4|6415.4|6407.4|6406.4|414
1625735400000|2021-07-08 09:10:00|6407.4|6406.4|6413.4|6412.4|6413.9|6412.9|6402.9|6401.9|462
1625735700000|2021-07-08 09:15:00|6413.6|6412.6|6408.6|6407.6|6414.1|6413.1|6405.4|6404.4|297
1625736000000|2021-07-08 09:20:00|6408.4|6407.4|6402.4|6401.4|6408.4|6407.4|6399.9|6398.9|523
1625736300000|2021-07-08 09:25:00|6402.1|6401.1|6411.9|6410.9|6412.4|6411.4|6401.4|6400.4|342
1625736600000|2021-07-08 09:30:00|6411.6|6410.6|6413.4|6412.4|6415.6|6414.6|6410.4|6409.4|411
1625736900000|2021-07-08 09:35:00|6413.6|6412.6|6407.6|6406.6|6414.6|6413.6|6407.4|6406.4|391
1625737200000|2021-07-08 09:40:00|6407.9|6406.9|6417.9|6416.9|6418.9|6417.9|6407.9|6406.9|435
1625737500000|2021-07-08 09:45:00|6417.6|6416.6|6422.1|6421.1|6423.9|6422.9|6413.6|6412.6|489
1625737800000|2021-07-08 09:50:00|6422.4|6421.4|6413.9|6412.9|6422.4|6421.4|6413.1|6412.1|442
1625738100000|2021-07-08 09:55:00|6413.6|6412.6|6405.6|6404.6|6413.9|6412.9|6403.1|6402.1|394
1625738400000|2021-07-08 10:00:00|6405.4|6404.4|6402.6|6401.6|6405.6|6404.6|6395.4|6394.4|880
1625738700000|2021-07-08 10:05:00|6402.4|6401.4|6390.1|6389.1|6402.6|6401.6|6390.1|6389.1|831
1625739000000|2021-07-08 10:10:00|6390.4|6389.4|6387.1|6386.1|6391.6|6390.6|6384.6|6383.6|831
1625739300000|2021-07-08 10:15:00|6387.4|6386.4|6388.6|6387.6|6389.9|6388.9|6382.9|6381.9|567
1625739600000|2021-07-08 10:20:00|6388.4|6387.4|6389.4|6388.4|6390.4|6389.4|6381.6|6380.6|766
1625739900000|2021-07-08 10:25:00|6389.6|6388.6|6380.1|6379.1|6389.6|6388.6|6379.4|6378.4|770
1625740200000|2021-07-08 10:30:00|6380.4|6379.4|6382.1|6381.1|6386.1|6385.1|6375.1|6374.1|1317
1625740500000|2021-07-08 10:35:00|6381.9|6380.9|6384.4|6383.4|6388.6|6387.6|6381.4|6380.4|1223
1625740800000|2021-07-08 10:40:00|6384.6|6383.6|6375.6|6374.6|6384.6|6383.6|6372.9|6371.9|730
1625741100000|2021-07-08 10:45:00|6375.9|6374.9|6378.9|6377.9|6384.4|6383.4|6373.4|6372.4|1003
1625741400000|2021-07-08 10:50:00|6378.6|6377.6|6382.1|6381.1|6385.1|6384.1|6372.6|6371.6|632
1625741700000|2021-07-08 10:55:00|6381.9|6380.9|6389.1|6388.1|6389.9|6388.9|6376.1|6375.1|553
1625742000000|2021-07-08 11:00:00|6389.9|6388.9|6387.9|6386.9|6394.4|6393.4|6387.1|6386.1|774
1625742300000|2021-07-08 11:05:00|6387.6|6386.6|6381.4|6380.4|6388.9|6387.9|6379.1|6378.1|471
1625742600000|2021-07-08 11:10:00|6381.1|6380.1|6375.1|6374.1|6381.9|6380.9|6370.1|6369.1|695
1625742900000|2021-07-08 11:15:00|6375.4|6374.4|6376.6|6375.6|6379.1|6378.1|6371.9|6370.9|360
1625743200000|2021-07-08 11:20:00|6376.9|6375.9|6382.6|6381.6|6382.9|6381.9|6373.6|6372.6|271
1625743500000|2021-07-08 11:25:00|6382.9|6381.9|6375.4|6374.4|6382.9|6381.9|6372.6|6371.6|305
1625743800000|2021-07-08 11:30:00|6375.6|6374.6|6372.6|6371.6|6375.9|6374.9|6365.4|6364.4|541
1625744100000|2021-07-08 11:35:00|6372.4|6371.4|6370.1|6369.1|6373.9|6372.9|6367.1|6366.1|503
1625744400000|2021-07-08 11:40:00|6370.4|6369.4|6372.4|6371.4|6372.4|6371.4|6366.4|6365.4|335
1625744700000|2021-07-08 11:45:00|6372.2|6371.2|6371.9|6370.9|6374.9|6373.9|6366.4|6365.4|436
1625745000000|2021-07-08 11:50:00|6371.7|6370.7|6365.7|6364.7|6372.9|6371.9|6365.4|6364.4|448
1625745300000|2021-07-08 11:55:00|6365.9|6364.9|6365.2|6364.2|6368.9|6367.9|6362.7|6361.7|535
1625745600000|2021-07-08 12:00:00|6365.4|6364.4|6357.9|6356.9|6366.2|6365.2|6356.2|6355.2|683
1625745900000|2021-07-08 12:05:00|6358.2|6357.2|6355.7|6354.7|6358.7|6357.7|6353.7|6352.7|715
1625746200000|2021-07-08 12:10:00|6355.4|6354.4|6358.2|6357.2|6358.2|6357.2|6350.4|6349.4|865
1625746500000|2021-07-08 12:15:00|6357.9|6356.9|6367.2|6366.2|6367.2|6366.2|6355.2|6354.2|633
1625746800000|2021-07-08 12:20:00|6367.4|6366.4|6373.9|6372.9|6374.9|6373.9|6362.2|6361.2|615
1625747100000|2021-07-08 12:25:00|6373.7|6372.7|6381.7|6380.7|6384.2|6383.2|6371.4|6370.4|488
1625747400000|2021-07-08 12:30:00|6381.9|6380.9|6379.4|6378.4|6393.9|6392.9|6379.2|6378.2|859
1625747700000|2021-07-08 12:35:00|6379.2|6378.2|6389.9|6388.9|6390.2|6389.2|6376.9|6375.9|622
1625748000000|2021-07-08 12:40:00|6389.7|6388.7|6387.9|6386.9|6391.2|6390.2|6384.9|6383.9|846
1625748300000|2021-07-08 12:45:00|6388.2|6387.2|6390.7|6389.7|6392.2|6391.2|6385.2|6384.2|621
1625748600000|2021-07-08 12:50:00|6390.4|6389.4|6391.9|6390.9|6393.2|6392.2|6387.7|6386.7|830
1625748900000|2021-07-08 12:55:00|6391.7|6390.7|6380.9|6379.9|6391.7|6390.7|6379.2|6378.2|677
1625749200000|2021-07-08 13:00:00|6380.7|6379.7|6376.7|6375.7|6381.2|6380.2|6372.4|6371.4|644
1625749500000|2021-07-08 13:05:00|6377.2|6376.2|6369.7|6368.7|6377.2|6376.2|6369.7|6368.7|433
1625749800000|2021-07-08 13:10:00|6369.4|6368.4|6367.2|6366.2|6375.9|6374.9|6367.2|6366.2|492
1625750100000|2021-07-08 13:15:00|6367.4|6366.4|6374.2|6373.2|6374.2|6373.2|6366.7|6365.7|333
1625750400000|2021-07-08 13:20:00|6373.9|6372.9|6381.7|6380.7|6381.7|6380.7|6372.9|6371.9|294
1625750700000|2021-07-08 13:25:00|6381.4|6380.4|6383.2|6382.2|6383.2|6382.2|6378.7|6377.7|403
1625751000000|2021-07-08 13:30:00|6382.2|6381.2|6387.2|6386.2|6390.7|6389.7|6382.2|6381.2|1318
1625751300000|2021-07-08 13:35:00|6387.4|6386.4|6383.7|6382.7|6389.2|6388.2|6377.7|6376.7|907
1625751600000|2021-07-08 13:40:00|6384.2|6383.2|6370.4|6369.4|6388.2|6387.2|6368.7|6367.7|685
1625751900000|2021-07-08 13:45:00|6370.2|6369.2|6365.4|6364.4|6370.2|6369.2|6359.7|6358.7|761
1625752200000|2021-07-08 13:50:00|6365.2|6364.2|6382.7|6381.7|6385.2|6384.2|6362.9|6361.9|872
1625752500000|2021-07-08 13:55:00|6382.9|6381.9|6382.2|6381.2|6384.4|6383.4|6369.4|6368.4|2534
1625752800000|2021-07-08 14:00:00|6382.4|6381.4|6372.2|6371.2|6382.4|6381.4|6363.4|6362.4|882
1625753100000|2021-07-08 14:05:00|6372.9|6371.9|6362.9|6361.9|6375.9|6374.9|6362.9|6361.9|728
1625753400000|2021-07-08 14:10:00|6362.3|6361.3|6356.5|6355.5|6365|6364|6355.5|6354.5|797
1625753700000|2021-07-08 14:15:00|6357|6356|6354.5|6353.5|6358.5|6357.5|6348.3|6347.3|1253
1625754000000|2021-07-08 14:20:00|6354.3|6353.3|6354|6353|6357.5|6356.5|6349.3|6348.3|804
1625754300000|2021-07-08 14:25:00|6354.3|6353.3|6373.5|6372.5|6373.5|6372.5|6351.5|6350.5|1035
1625754600000|2021-07-08 14:30:00|6373.3|6372.3|6359.3|6358.3|6377.3|6376.3|6358.3|6357.3|929
1625754900000|2021-07-08 14:35:00|6359.8|6358.8|6354.8|6353.8|6361.8|6360.8|6351.5|6350.5|1698
1625755200000|2021-07-08 14:40:00|6355.3|6354.3|6365.5|6364.5|6367.8|6366.8|6350.8|6349.8|981
1625755500000|2021-07-08 14:45:00|6365.3|6364.3|6356|6355|6365.8|6364.8|6355|6354|701
1625755800000|2021-07-08 14:50:00|6356.3|6355.3|6363.3|6362.3|6368.3|6367.3|6349.5|6348.5|971
1625756100000|2021-07-08 14:55:00|6362.8|6361.8|6358.5|6357.5|6362.8|6361.8|6355.5|6354.5|690
1625756400000|2021-07-08 15:00:00|6359|6358|6372.5|6371.5|6373.3|6372.3|6356.3|6355.3|1023
1625756700000|2021-07-08 15:05:00|6372.8|6371.8|6382.5|6381.5|6384.3|6383.3|6372.5|6371.5|743
1625757000000|2021-07-08 15:10:00|6382.8|6381.8|6382.3|6381.3|6385.5|6384.5|6379.5|6378.5|714
1625757300000|2021-07-08 15:15:00|6381.8|6380.8|6383|6382|6386|6385|6375.3|6374.3|959
1625757600000|2021-07-08 15:20:00|6383.3|6382.3|6389.8|6388.8|6395.8|6394.8|6382.8|6381.8|3304
1625757900000|2021-07-08 15:25:00|6389.5|6388.5|6388.5|6387.5|6393.3|6392.3|6382.8|6381.8|2357
1625758200000|2021-07-08 15:30:00|6389|6387|6394.8|6392.8|6394.8|6392.8|6386.3|6384.3|5122
1625758500000|2021-07-08 15:35:00|6394.3|6392.3|6404.8|6402.8|6405|6403|6391.3|6389.3|2529
1625758800000|2021-07-08 15:40:00|6404.5|6402.5|6407.3|6405.3|6408.3|6406.3|6402.8|6400.8|594
1625759100000|2021-07-08 15:45:00|6407.8|6405.8|6410|6408|6411|6409|6406|6404|1303
1625759400000|2021-07-08 15:50:00|6410.3|6408.3|6410.8|6408.8|6414|6412|6408.3|6406.3|379
1625759700000|2021-07-08 15:55:00|6411|6409|6412.5|6410.5|6413.3|6411.3|6409.8|6407.8|302
1625760000000|2021-07-08 16:00:00|6412.8|6410.8|6412.3|6410.3|6414.3|6412.3|6411.3|6409.3|425
1625760300000|2021-07-08 16:05:00|6412|6410|6415.3|6413.3|6415.8|6413.8|6411.8|6409.8|194
1625760600000|2021-07-08 16:10:00|6415|6413|6408|6406|6415.3|6413.3|6408|6406|165
1625760900000|2021-07-08 16:15:00|6408.3|6406.3|6409|6407|6410.8|6408.8|6407.3|6405.3|121
1625761200000|2021-07-08 16:20:00|6409.3|6407.3|6408.8|6406.8|6412.5|6410.5|6408.3|6406.3|185
1625761500000|2021-07-08 16:25:00|6409|6407|6412.3|6410.3|6413.3|6411.3|6408.8|6406.8|104
1625761800000|2021-07-08 16:30:00|6412.5|6410.5|6413.8|6411.8|6417.3|6415.3|6411.8|6409.8|114
1625762100000|2021-07-08 16:35:00|6413.5|6411.5|6411.3|6409.3|6414|6412|6411.3|6409.3|119
1625762400000|2021-07-08 16:40:00|6411|6409|6408.8|6406.8|6411.3|6409.3|6406.5|6404.5|296
1625762700000|2021-07-08 16:45:00|6409|6407|6409.3|6407.3|6409.3|6407.3|6407.3|6405.3|112
1625763000000|2021-07-08 16:50:00|6409|6407|6410.3|6408.3|6410.8|6408.8|6407.8|6405.8|74
1625763300000|2021-07-08 16:55:00|6410.8|6408.8|6410.8|6408.8|6412|6410|6409|6407|86
1625763600000|2021-07-08 17:00:00|6411|6409|6408.8|6406.8|6411.8|6409.8|6408|6406|78
1625763900000|2021-07-08 17:05:00|6409|6407|6409.8|6407.8|6411.8|6409.8|6408.8|6406.8|81
1625764200000|2021-07-08 17:10:00|6410|6408|6401.8|6399.8|6410.5|6408.5|6401.3|6399.3|162
1625764500000|2021-07-08 17:15:00|6402.3|6400.3|6404|6402|6407.5|6405.5|6401.8|6399.8|95
1625764800000|2021-07-08 17:20:00|6403.8|6401.8|6403.5|6401.5|6405.5|6403.5|6400.8|6398.8|142
1625765100000|2021-07-08 17:25:00|6403.8|6401.8|6409.8|6407.8|6409.8|6407.8|6403.5|6401.5|128
1625765400000|2021-07-08 17:30:00|6410|6408|6408.3|6406.3|6411.8|6409.8|6406.8|6404.8|167
1625765700000|2021-07-08 17:35:00|6408.5|6406.5|6410.3|6408.3|6411.5|6409.5|6407.8|6405.8|76
1625766000000|2021-07-08 17:40:00|6410|6408|6410|6408|6411.3|6409.3|6409|6407|70
1625766300000|2021-07-08 17:45:00|6410.3|6408.3|6406.3|6404.3|6410.8|6408.8|6406.3|6404.3|69
1625766600000|2021-07-08 17:50:00|6406.8|6404.8|6404.3|6402.3|6407.3|6405.3|6403.8|6401.8|40
1625766900000|2021-07-08 17:55:00|6404|6402|6404.5|6402.5|6405|6403|6402.8|6400.8|46
1625767200000|2021-07-08 18:00:00|6404.8|6402.8|6402.8|6400.8|6405.3|6403.3|6401.8|6399.8|52
1625767500000|2021-07-08 18:05:00|6402.5|6400.5|6399.8|6397.8|6403|6401|6398.8|6396.8|44
1625767800000|2021-07-08 18:10:00|6400|6398|6401.8|6399.8|6402.8|6400.8|6398.3|6396.3|57
1625768100000|2021-07-08 18:15:00|6402|6400|6395.8|6393.8|6403.3|6401.3|6394.8|6392.8|104
1625768400000|2021-07-08 18:20:00|6395.5|6393.5|6393.8|6391.8|6397.8|6395.8|6393.8|6391.8|86
1625768700000|2021-07-08 18:25:00|6394|6392|6394.3|6392.3|6395.8|6393.8|6392.8|6390.8|49
1625769000000|2021-07-08 18:30:00|6394|6392|6394|6392|6394.8|6392.8|6391.8|6389.8|94
1625769300000|2021-07-08 18:35:00|6393.8|6391.8|6392.3|6390.3|6394.8|6392.8|6391.3|6389.3|59
1625769600000|2021-07-08 18:40:00|6392|6390|6391.5|6389.5|6393.3|6391.3|6391|6389|47
1625769900000|2021-07-08 18:45:00|6391.8|6389.8|6389.5|6387.5|6392.3|6390.3|6388.8|6386.8|116
1625770200000|2021-07-08 18:50:00|6389.8|6387.8|6388.5|6386.5|6391.3|6389.3|6388|6386|107
1625770500000|2021-07-08 18:55:00|6388.3|6386.3|6393|6391|6394.3|6392.3|6388.3|6386.3|70
1625770800000|2021-07-08 19:00:00|6392.8|6390.8|6394.5|6392.5|6397|6395|6392.5|6390.5|69
1625771100000|2021-07-08 19:05:00|6394.8|6392.8|6392|6390|6395.5|6393.5|6391.3|6389.3|51
1625771400000|2021-07-08 19:10:00|6392.3|6390.3|6389|6387|6393|6391|6388.8|6386.8|37
1625771700000|2021-07-08 19:15:00|6389.3|6387.3|6389|6387|6389.8|6387.8|6386.3|6384.3|50
1625772000000|2021-07-08 19:20:00|6389.3|6387.3|6393.5|6391.5|6395|6393|6387.8|6385.8|48
1625772300000|2021-07-08 19:25:00|6393.8|6391.8|6393.5|6391.5|6395.8|6393.8|6391|6389|45
1625772600000|2021-07-08 19:30:00|6393.8|6391.8|6395.3|6393.3|6397|6395|6392.8|6390.8|29
1625772900000|2021-07-08 19:35:00|6395|6393|6399|6397|6400.5|6398.5|6394.3|6392.3|96
1625773200000|2021-07-08 19:40:00|6399.3|6397.3|6393.5|6391.5|6399.3|6397.3|6392|6390|180
1625773500000|2021-07-08 19:45:00|6393.3|6391.3|6386.5|6384.5|6394|6392|6386.3|6384.3|144
1625773800000|2021-07-08 19:50:00|6386.3|6384.3|6392.8|6390.8|6395|6393|6383|6381|149
1625774100000|2021-07-08 19:55:00|6392.5|6390.5|6403.5|6401.5|6404.3|6402.3|6392.5|6390.5|282
1625774400000|2021-07-08 20:00:00|6403.3|6401.3|6405.5|6401.5|6410.5|6406.5|6403.3|6401.1|0
1625774700000|2021-07-08 20:05:00|6405.8|6401.8|6401.7|6397.7|6406.1|6402.1|6399.5|6395.5|0
1625775000000|2021-07-08 20:10:00|6401.6|6397.6|6401.3|6397.3|6402|6398|6399.3|6395.3|0
1625775300000|2021-07-08 20:15:00|6401.2|6397.2|6400.6|6396.6|6401.3|6397.3|6399.8|6395.8|0
1625775600000|2021-07-08 20:20:00|6400.7|6396.7|6401.9|6397.9|6401.9|6397.9|6400.6|6396.6|0
1625775900000|2021-07-08 20:25:00|6401.8|6397.8|6403.4|6399.4|6403.4|6399.4|6401.6|6397.6|0
1625776200000|2021-07-08 20:30:00|6403.1|6399.1|6403.8|6399.8|6403.8|6399.8|6403.1|6399.1|0
1625776500000|2021-07-08 20:35:00|6403.7|6399.7|6402.8|6398.8|6404.1|6400.1|6402.1|6398.1|0
1625776800000|2021-07-08 20:40:00|6402.9|6398.9|6404.1|6400.1|6404.6|6400.6|6402.9|6398.9|0
1625777100000|2021-07-08 20:45:00|6404.2|6400.2|6403.1|6399.1|6404.6|6400.6|6403.1|6399.1|0
1625777400000|2021-07-08 20:50:00|6403.2|6399.2|6401.9|6397.9|6404.1|6400.1|6401.9|6397.9|0
1625777700000|2021-07-08 20:55:00|6402|6398|6402.5|6398.5|6403.6|6399.6|6402|6398|0
1625778000000|2021-07-08 21:00:00|6402.9|6398.9|6402.4|6398.4|6402.9|6398.9|6402.3|6398.3|0
1625778300000|2021-07-08 21:05:00|6402.5|6398.5|6402.3|6398.3|6402.5|6398.5|6402.2|6398.2|0
1625778600000|2021-07-08 21:10:00|6402.5|6398.5|6402.3|6398.3|6402.6|6398.6|6402.1|6398.1|0
1625778900000|2021-07-08 21:15:00|6402.6|6398.6|6402.6|6398.6|6402.6|6398.6|6402.3|6398.3|0
1625779200000|2021-07-08 21:20:00|6402.7|6398.7|6402.9|6398.9|6402.9|6398.9|6402.7|6398.7|0
1625779500000|2021-07-08 21:25:00|6402.7|6398.7|6402.7|6398.7|6402.7|6398.7|6402.7|6398.7|0
1625779800000|2021-07-08 21:30:00|6402.6|6398.6|6402.4|6398.4|6402.7|6398.7|6402.4|6398.4|0
1625780100000|2021-07-08 21:35:00|6402.5|6398.5|6402.7|6398.7|6402.7|6398.7|6402.5|6398.5|0
1625780400000|2021-07-08 21:40:00|6402.8|6398.8|6402.7|6398.7|6402.8|6398.8|6402.7|6398.7|0
1625780700000|2021-07-08 21:45:00|6402.5|6398.5|6402.4|6398.4|6402.7|6398.7|6402.4|6398.4|0
1625781000000|2021-07-08 21:50:00|6402.7|6398.7|6402.8|6398.8|6402.8|6398.8|6402.7|6398.7|0
1625781300000|2021-07-08 21:55:00|6402.7|6398.7|6402.7|6398.7|6402.9|6398.9|6402.5|6398.5|0
1625781600000|2021-07-08 22:00:00|6402.8|6398.8|6401.6|6397.6|6403.4|6399.4|6401|6397|0
1625781900000|2021-07-08 22:05:00|6401.8|6397.8|6403.2|6399.2|6403.2|6399.2|6401|6397|0
1625782200000|2021-07-08 22:10:00|6403.1|6399.1|6402.6|6398.6|6403.2|6399.2|6402.6|6398.6|0
1625782500000|2021-07-08 22:15:00|6402.7|6398.7|6403.2|6399.2|6403.2|6399.2|6402.7|6398.7|0
1625782800000|2021-07-08 22:20:00|6403.3|6399.3|6405.1|6401.1|6405.1|6401.1|6403.3|6399.3|0
1625783100000|2021-07-08 22:25:00|6405|6401|6405.1|6401.1|6405.1|6401.1|6404.8|6400.8|0
1625783400000|2021-07-08 22:30:00|6404.9|6400.9|6402.7|6398.7|6404.9|6400.9|6402.7|6398.7|0
1625783700000|2021-07-08 22:35:00|6402.6|6398.6|6400.4|6396.4|6402.6|6398.6|6399.8|6395.8|0
1625784000000|2021-07-08 22:40:00|6400.3|6396.3|6399|6395|6400.4|6396.4|6399|6395|0
1625784300000|2021-07-08 22:45:00|6399.1|6395.1|6398.8|6394.8|6400.1|6396.1|6398.7|6394.7|0
1625784600000|2021-07-08 22:50:00|6398.9|6394.9|6400.2|6396.2|6400.2|6396.2|6398.8|6394.8|0
1625784900000|2021-07-08 22:55:00|6400.4|6396.4|6399.9|6395.9|6400.9|6396.9|6399.6|6395.6|0
1625785200000|2021-07-08 23:00:00|6399.8|6395.8|6399.9|6395.9|6399.9|6395.9|6399.1|6395.1|0
1625785500000|2021-07-08 23:05:00|6399.8|6395.8|6400.2|6396.2|6400.2|6396.2|6399.6|6395.6|0
1625785800000|2021-07-08 23:10:00|6399.9|6395.9|6400.2|6396.2|6400.5|6396.5|6399.3|6395.3|0
1625786100000|2021-07-08 23:15:00|6400.3|6396.3|6401|6398|6401|6398|6399.7|6396.3|0
1625786400000|2021-07-08 23:20:00|6400.8|6397.8|6401.6|6398.6|6402.3|6399.3|6400.8|6397.8|0
1625786700000|2021-07-08 23:25:00|6401.5|6398.5|6402.6|6399.6|6403.1|6400.1|6401.3|6398.3|0
1625787000000|2021-07-08 23:30:00|6402.7|6399.7|6401.3|6398.3|6403.1|6400.1|6401|6398|0
1625787300000|2021-07-08 23:35:00|6401.2|6398.2|6404|6401|6404|6401|6401|6398|0
1625787600000|2021-07-08 23:40:00|6403.9|6400.9|6404|6401|6404.2|6401.2|6402|6399|0
1625787900000|2021-07-08 23:45:00|6404.1|6401.1|6403.5|6400.5|6404.7|6401.7|6402.6|6399.6|0
1625788200000|2021-07-08 23:50:00|6403.6|6400.6|6401.2|6398.2|6404.2|6401.2|6400.9|6397.9|0
1625788500000|2021-07-08 23:55:00|6401.1|6398.1|6398.9|6395.9|6401.1|6398.1|6397.8|6394.8|0
1625788800000|2021-07-09 00:00:00|6399|6396|6402.2|6399.2|6403.5|6400.5|6397.1|6394.1|0
1625789100000|2021-07-09 00:05:00|6402.3|6399.3|6407|6404|6407|6404|6402.3|6399.3|0
1625789400000|2021-07-09 00:10:00|6406.9|6403.9|6404.3|6401.3|6407|6404|6404.3|6401.3|0
1625789700000|2021-07-09 00:15:00|6404.2|6401.2|6406.2|6403.2|6409.3|6406.3|6402.6|6399.6|0
1625790000000|2021-07-09 00:20:00|6406.1|6403.1|6399.3|6396.3|6406.2|6403.2|6397.8|6394.8|0
1625790300000|2021-07-09 00:25:00|6399.7|6396.7|6405.3|6402.3|6405.3|6402.3|6398.5|6395.5|0
1625790600000|2021-07-09 00:30:00|6405|6402|6399.9|6396.9|6405|6402|6399.1|6396.1|0
1625790900000|2021-07-09 00:35:00|6399.7|6396.7|6395.3|6392.3|6399.7|6396.7|6393.7|6390.7|0
1625791200000|2021-07-09 00:40:00|6395.4|6392.4|6395.3|6392.3|6396.9|6393.9|6393.8|6390.8|0
1625791500000|2021-07-09 00:45:00|6395.1|6392.1|6391.1|6388.1|6395.3|6392.3|6390.8|6387.8|0
1625791800000|2021-07-09 00:50:00|6391.2|6388.2|6393.1|6390.1|6395.3|6392.3|6390.8|6387.8|0
1625792100000|2021-07-09 00:55:00|6393|6390|6387.7|6384.7|6394.5|6391.5|6387.6|6384.6|0
1625792400000|2021-07-09 01:00:00|6387.3|6384.3|6388.4|6385.4|6389.9|6386.9|6386.1|6383.1|0
1625792700000|2021-07-09 01:05:00|6388.2|6385.2|6388.3|6385.3|6388.3|6385.3|6385.2|6382.2|0
1625793000000|2021-07-09 01:10:00|6388.2|6385.2|6386|6383|6389.4|6386.4|6386|6383|0
1625793300000|2021-07-09 01:15:00|6385.9|6382.9|6383|6380|6386|6383|6380.7|6377.7|0
1625793600000|2021-07-09 01:20:00|6383.1|6380.1|6384.3|6381.3|6384.3|6381.3|6382.1|6379.1|0
1625793900000|2021-07-09 01:25:00|6384.2|6381.2|6388.7|6385.7|6388.8|6385.8|6382.8|6379.8|0
1625794200000|2021-07-09 01:30:00|6388.4|6385.4|6391.1|6388.1|6391.1|6388.1|6386.5|6383.5|0
1625794500000|2021-07-09 01:35:00|6390.9|6387.9|6383.5|6380.5|6390.9|6387.9|6382.7|6379.7|0
1625794800000|2021-07-09 01:40:00|6383.1|6380.1|6380.1|6377.1|6383.5|6380.5|6380.1|6377.1|0
1625795100000|2021-07-09 01:45:00|6380.4|6377.4|6380.8|6377.8|6382.4|6379.4|6380.1|6377.1|0
1625795400000|2021-07-09 01:50:00|6380|6377|6379.8|6376.8|6382.3|6379.3|6379.7|6376.7|0
1625795700000|2021-07-09 01:55:00|6379.7|6376.7|6377.7|6374.7|6380.5|6377.5|6376.7|6373.7|0
1625796000000|2021-07-09 02:00:00|6377.8|6374.8|6371.9|6368.9|6378|6375|6371.9|6368.9|0
1625796300000|2021-07-09 02:05:00|6371.8|6368.8|6370.6|6367.6|6371.9|6368.9|6368.5|6365.5|0
1625796600000|2021-07-09 02:10:00|6370.3|6367.3|6375.1|6372.1|6375.1|6372.1|6368.3|6365.3|0
1625796900000|2021-07-09 02:15:00|6375|6372|6374.7|6371.7|6378.1|6375.1|6373.6|6370.6|0
1625797200000|2021-07-09 02:20:00|6374.6|6371.6|6371.8|6368.8|6374.7|6371.7|6371.4|6368.4|0
1625797500000|2021-07-09 02:25:00|6372.1|6369.1|6370.3|6367.3|6373.3|6370.3|6368.7|6365.7|0
1625797800000|2021-07-09 02:30:00|6370.1|6367.1|6380.1|6377.1|6380.9|6377.9|6369.6|6366.6|0
1625798100000|2021-07-09 02:35:00|6380|6377|6382.5|6379.5|6382.5|6379.5|6379.4|6376.4|0
1625798400000|2021-07-09 02:40:00|6382.6|6379.6|6384.8|6381.8|6385.6|6382.6|6381.8|6378.8|0
1625798700000|2021-07-09 02:45:00|6384.9|6381.9|6385.2|6382.2|6385.7|6382.7|6381.9|6378.9|0
1625799000000|2021-07-09 02:50:00|6385.1|6382.1|6385.6|6382.6|6387.2|6384.2|6384.9|6381.9|0
1625799300000|2021-07-09 02:55:00|6385.7|6382.7|6385.7|6382.7|6386.7|6383.7|6384.2|6381.2|0
1625799600000|2021-07-09 03:00:00|6386|6383|6386.7|6383.7|6387.5|6384.5|6384.6|6381.6|0
1625799900000|2021-07-09 03:05:00|6386.9|6383.9|6394.2|6391.2|6394.3|6391.3|6386.9|6383.9|0
1625800200000|2021-07-09 03:10:00|6394.3|6391.3|6394.5|6391.5|6396.7|6393.7|6392.7|6389.7|0
1625800500000|2021-07-09 03:15:00|6394.6|6391.6|6391.9|6388.9|6394.9|6391.9|6391.9|6388.9|0
1625800800000|2021-07-09 03:20:00|6391.8|6388.8|6392.1|6389.1|6393|6390|6391.2|6388.2|0
1625801100000|2021-07-09 03:25:00|6392.5|6389.5|6393.1|6390.1|6395.8|6392.8|6392|6389|0
1625801400000|2021-07-09 03:30:00|6392.9|6389.9|6394.6|6391.6|6395.4|6392.4|6392|6389|0
1625801700000|2021-07-09 03:35:00|6395|6392|6395.8|6392.8|6397|6394|6392.8|6389.8|0
1625802000000|2021-07-09 03:40:00|6395.7|6392.7|6394.8|6391.8|6396.6|6393.6|6392.1|6389.1|0
1625802300000|2021-07-09 03:45:00|6395.1|6392.1|6392.5|6389.5|6395.2|6392.2|6391.7|6388.7|0
1625802600000|2021-07-09 03:50:00|6392.3|6389.3|6391.3|6388.3|6392.3|6389.3|6389.9|6386.9|0
1625802900000|2021-07-09 03:55:00|6391.2|6388.2|6389.7|6386.7|6392.5|6389.5|6389.7|6386.7|0
1625803200000|2021-07-09 04:00:00|6389.9|6386.9|6391.7|6388.7|6393.3|6390.3|6389.9|6386.9|0
1625803500000|2021-07-09 04:05:00|6391.8|6388.8|6392.4|6389.4|6392.4|6389.4|6390.9|6387.9|0
1625803800000|2021-07-09 04:10:00|6392.3|6389.3|6394.5|6391.5|6396.1|6393.1|6392.3|6389.3|0
1625804100000|2021-07-09 04:15:00|6394.6|6391.6|6389.1|6386.1|6394.6|6391.6|6388.4|6385.4|0
1625804400000|2021-07-09 04:20:00|6389.2|6386.2|6391.3|6388.3|6391.3|6388.3|6388.3|6385.3|0
1625804700000|2021-07-09 04:25:00|6391.1|6388.1|6391.3|6388.3|6391.4|6388.4|6389.7|6386.7|0
1625805000000|2021-07-09 04:30:00|6390.5|6387.5|6390.6|6387.6|6391.4|6388.4|6389.7|6386.7|0
1625805300000|2021-07-09 04:35:00|6390.2|6387.2|6388.5|6385.5|6390.2|6387.2|6387.4|6384.4|0
1625805600000|2021-07-09 04:40:00|6388.6|6385.6|6387.7|6384.7|6389.2|6386.2|6387.7|6384.7|0
1625805900000|2021-07-09 04:45:00|6387.8|6384.8|6388.1|6385.1|6388.4|6385.4|6386.6|6383.6|0
1625806200000|2021-07-09 04:50:00|6388.4|6385.4|6397.1|6394.1|6399.6|6396.6|6388.4|6385.4|0
1625806500000|2021-07-09 04:55:00|6397.2|6394.2|6401.5|6398.5|6403.1|6400.1|6397.2|6394.2|0
1625806800000|2021-07-09 05:00:00|6401.6|6398.6|6406.4|6403.4|6406.8|6403.8|6400.8|6397.8|0
1625807100000|2021-07-09 05:05:00|6406.8|6403.8|6410.5|6407.5|6412.2|6409.2|6406.1|6403.1|0
1625807400000|2021-07-09 05:10:00|6410.8|6407.8|6410|6407|6416.3|6413.3|6410|6407|0
1625807700000|2021-07-09 05:15:00|6410.3|6407.3|6411.4|6408.4|6413.8|6410.8|6409.2|6406.2|0
1625808000000|2021-07-09 05:20:00|6411.5|6408.5|6408.9|6405.9|6414.1|6411.1|6408.5|6405.5|0
1625808300000|2021-07-09 05:25:00|6408.8|6405.8|6406.9|6403.9|6409.7|6406.7|6406.9|6403.9|0
1625808600000|2021-07-09 05:30:00|6406.8|6403.8|6406.8|6403.8|6409.2|6406.2|6403.9|6400.9|0
1625808900000|2021-07-09 05:35:00|6407|6404|6405.8|6402.8|6407.3|6404.3|6404.3|6401.3|0
1625809200000|2021-07-09 05:40:00|6405.6|6402.6|6410.4|6407.4|6410.4|6407.4|6405|6402|0
1625809500000|2021-07-09 05:45:00|6410.5|6407.5|6413|6410|6414.2|6411.2|6408.8|6405.8|0
1625809800000|2021-07-09 05:50:00|6413.1|6410.1|6416.8|6413.8|6416.8|6413.8|6410.6|6407.6|0
1625810100000|2021-07-09 05:55:00|6416.7|6413.7|6417.1|6414.1|6417.7|6414.7|6412.9|6409.9|0
1625810400000|2021-07-09 06:00:00|6417|6414|6420.8|6418.8|6422|6420|6416.4|6412.9|563
1625810700000|2021-07-09 06:05:00|6421|6419|6421.5|6419.5|6427.8|6425.8|6420.8|6418.8|354
1625811000000|2021-07-09 06:10:00|6421.8|6419.8|6425.8|6423.8|6425.8|6423.8|6420.8|6418.8|242
1625811300000|2021-07-09 06:15:00|6425.5|6423.5|6428.5|6426.5|6429.3|6427.3|6424.8|6422.8|230
1625811600000|2021-07-09 06:20:00|6428.3|6426.3|6431.3|6429.3|6433.3|6431.3|6428.3|6426.3|337
1625811900000|2021-07-09 06:25:00|6431|6429|6431|6429|6433.3|6431.3|6429.3|6427.3|223
1625812200000|2021-07-09 06:30:00|6431.3|6429.3|6428.8|6426.8|6431.3|6429.3|6427.3|6425.3|363
1625812500000|2021-07-09 06:35:00|6429|6427|6432.3|6430.3|6434|6432|6429|6427|117
1625812800000|2021-07-09 06:40:00|6432|6430|6432.5|6430.5|6434.8|6432.8|6432|6430|166
1625813100000|2021-07-09 06:45:00|6432.3|6430.3|6429.5|6427.5|6434.3|6432.3|6428.3|6426.3|125
1625813400000|2021-07-09 06:50:00|6429.3|6427.3|6428.8|6426.8|6434.8|6432.8|6428|6426|223
1625813700000|2021-07-09 06:55:00|6428.5|6426.5|6428.3|6426.3|6432|6430|6426.3|6424.3|349
1625814000000|2021-07-09 07:00:00|6427.8|6426.8|6441.3|6440.3|6445.3|6444.3|6427.8|6426.8|2693
1625814300000|2021-07-09 07:05:00|6441.8|6440.8|6453|6452|6453.8|6452.8|6441.3|6440.3|1731
1625814600000|2021-07-09 07:10:00|6453.3|6452.3|6455.8|6454.8|6459.3|6458.3|6451.8|6450.8|1400
1625814900000|2021-07-09 07:15:00|6456|6455|6462.3|6461.3|6466.5|6465.5|6456|6455|1127
1625815200000|2021-07-09 07:20:00|6462|6461|6468.3|6467.3|6477|6476|6460.5|6459.5|2212
1625815500000|2021-07-09 07:25:00|6467.8|6466.8|6449.8|6448.8|6472.8|6471.8|6449.5|6448.5|1580
1625815800000|2021-07-09 07:30:00|6450|6449|6456.8|6455.8|6460.8|6459.8|6449.8|6448.8|1107
1625816100000|2021-07-09 07:35:00|6456.3|6455.3|6467|6466|6468.3|6467.3|6456.3|6455.3|612
1625816400000|2021-07-09 07:40:00|6466.9|6465.9|6466.7|6465.7|6469.7|6468.7|6463.7|6462.7|476
1625816700000|2021-07-09 07:45:00|6467.2|6466.2|6467.7|6466.7|6473.7|6472.7|6465.9|6464.9|544
1625817000000|2021-07-09 07:50:00|6467.4|6466.4|6470.9|6469.9|6477.7|6476.7|6463.2|6462.2|557
1625817300000|2021-07-09 07:55:00|6470.7|6469.7|6468.4|6467.4|6475.9|6474.9|6465.2|6464.2|763
1625817600000|2021-07-09 08:00:00|6468.7|6467.7|6473.2|6472.2|6477.7|6476.7|6468.7|6467.7|563
1625817900000|2021-07-09 08:05:00|6473.4|6472.4|6477.7|6476.7|6481.2|6480.2|6473.4|6472.4|1079
1625818200000|2021-07-09 08:10:00|6477.9|6476.9|6483.9|6482.9|6486.7|6485.7|6477.7|6476.7|576
1625818500000|2021-07-09 08:15:00|6484.2|6483.2|6484.4|6483.4|6486.2|6485.2|6481.9|6480.9|523
1625818800000|2021-07-09 08:20:00|6484.2|6483.2|6486.9|6485.9|6487.7|6486.7|6484.2|6483.2|396
1625819100000|2021-07-09 08:25:00|6487.2|6486.2|6483.7|6482.7|6487.2|6486.2|6482.9|6481.9|429
1625819400000|2021-07-09 08:30:00|6484.2|6483.2|6491.9|6490.9|6493.7|6492.7|6484.2|6483.2|746
1625819700000|2021-07-09 08:35:00|6492.2|6491.2|6493.7|6492.7|6496.2|6495.2|6491.4|6490.4|2642
1625820000000|2021-07-09 08:40:00|6493.4|6492.4|6495.9|6494.9|6499.7|6498.7|6493.4|6492.4|670
1625820300000|2021-07-09 08:45:00|6496.2|6495.2|6498.7|6497.7|6500.2|6499.2|6496.2|6495.2|480
1625820600000|2021-07-09 08:50:00|6498.9|6497.9|6499.2|6498.2|6503.4|6502.4|6496.9|6495.9|778
1625820900000|2021-07-09 08:55:00|6499.7|6498.7|6502.9|6501.9|6503.2|6502.2|6498.4|6497.4|538
1625821200000|2021-07-09 09:00:00|6503.2|6502.2|6516.7|6515.7|6517.2|6516.2|6503.2|6502.2|1076
1625821500000|2021-07-09 09:05:00|6516.4|6515.4|6513.7|6512.7|6518.7|6517.7|6511.7|6510.7|604
1625821800000|2021-07-09 09:10:00|6513.4|6512.4|6514.4|6513.4|6519.7|6518.7|6511.9|6510.9|681
1625822100000|2021-07-09 09:15:00|6514.7|6513.7|6518.2|6517.2|6520.2|6519.2|6514.7|6513.7|613
1625822400000|2021-07-09 09:20:00|6518.7|6517.7|6521.2|6520.2|6521.4|6520.4|6517.7|6516.7|512
1625822700000|2021-07-09 09:25:00|6520.9|6519.9|6515.2|6514.2|6523.7|6522.7|6514.2|6513.2|539
1625823000000|2021-07-09 09:30:00|6515.4|6514.4|6511.7|6510.7|6519.2|6518.2|6511.2|6510.2|694
1625823300000|2021-07-09 09:35:00|6511.9|6510.9|6503.4|6502.4|6512.4|6511.4|6503.4|6502.4|1630
1625823600000|2021-07-09 09:40:00|6503.2|6502.2|6507.4|6506.4|6512.4|6511.4|6503.2|6502.2|618
1625823900000|2021-07-09 09:45:00|6507.7|6506.7|6501.4|6500.4|6508.7|6507.7|6499.7|6498.7|504
1625824200000|2021-07-09 09:50:00|6501.2|6500.2|6497.4|6496.4|6501.7|6500.7|6494.4|6493.4|757
1625824500000|2021-07-09 09:55:00|6497.7|6496.7|6490.4|6489.4|6499.4|6498.4|6490.4|6489.4|643
1625824800000|2021-07-09 10:00:00|6490.2|6489.2|6492.9|6491.9|6496.7|6495.7|6488.9|6487.9|591
1625825100000|2021-07-09 10:05:00|6492.7|6491.7|6495.7|6494.7|6495.7|6494.7|6489.2|6488.2|318
1625825400000|2021-07-09 10:10:00|6495.2|6494.2|6496.7|6495.7|6497.2|6496.2|6491.9|6490.9|260
1625825700000|2021-07-09 10:15:00|6496.9|6495.9|6507.2|6506.2|6508.2|6507.2|6493.2|6492.2|812
1625826000000|2021-07-09 10:20:00|6506.9|6505.9|6508.4|6507.4|6511.2|6510.2|6505.4|6504.4|361
1625826300000|2021-07-09 10:25:00|6508.2|6507.2|6502.2|6501.2|6509.2|6508.2|6502.2|6501.2|276
1625826600000|2021-07-09 10:30:00|6502.4|6501.4|6507.7|6506.7|6510.9|6509.9|6502.2|6501.2|382
1625826900000|2021-07-09 10:35:00|6507.4|6506.4|6504.9|6503.9|6511.2|6510.2|6504.2|6503.2|222
1625827200000|2021-07-09 10:40:00|6505.2|6504.2|6503.7|6502.7|6508.7|6507.7|6503.2|6502.2|259
1625827500000|2021-07-09 10:45:00|6503.9|6502.9|6508.7|6507.7|6508.9|6507.9|6502.7|6501.7|202
1625827800000|2021-07-09 10:50:00|6508.9|6507.9|6506.7|6505.7|6510.4|6509.4|6506.7|6505.7|167
1625828100000|2021-07-09 10:55:00|6506.9|6505.9|6503.7|6502.7|6507.2|6506.2|6502.2|6501.2|327
1625828400000|2021-07-09 11:00:00|6504.2|6503.2|6506.7|6505.7|6507.7|6506.7|6503.7|6502.7|296
1625828700000|2021-07-09 11:05:00|6506.9|6505.9|6505.7|6504.7|6506.9|6505.9|6501.7|6500.7|255
1625829000000|2021-07-09 11:10:00|6505.4|6504.4|6507.7|6506.7|6508.2|6507.2|6504.7|6503.7|269
1625829300000|2021-07-09 11:15:00|6507.2|6506.2|6509.9|6508.9|6510.7|6509.7|6506.2|6505.2|197
1625829600000|2021-07-09 11:20:00|6510.2|6509.2|6512.7|6511.7|6512.7|6511.7|6508.7|6507.7|203
1625829900000|2021-07-09 11:25:00|6512.9|6511.9|6507.7|6506.7|6513.2|6512.2|6507.4|6506.4|241
1625830200000|2021-07-09 11:30:00|6507.4|6506.4|6510.2|6509.2|6513.7|6512.7|6504.2|6503.2|700
1625830500000|2021-07-09 11:35:00|6510.4|6509.4|6506.4|6505.4|6510.7|6509.7|6503.7|6502.7|389
1625830800000|2021-07-09 11:40:00|6505.9|6504.9|6511.9|6510.9|6511.9|6510.9|6503.2|6502.2|304
1625831100000|2021-07-09 11:45:00|6511.7|6510.7|6511.4|6510.4|6512.4|6511.4|6507.7|6506.7|585
1625831400000|2021-07-09 11:50:00|6511.7|6510.7|6513.4|6512.4|6514.2|6513.2|6511.2|6510.2|413
1625831700000|2021-07-09 11:55:00|6513.2|6512.2|6513.2|6512.2|6514.7|6513.7|6511.7|6510.7|150
1625832000000|2021-07-09 12:00:00|6513.4|6512.4|6512.4|6511.4|6515.7|6514.7|6510.2|6509.2|233
1625832300000|2021-07-09 12:05:00|6512.7|6511.7|6511.2|6510.2|6512.7|6511.7|6508.7|6507.7|302
1625832600000|2021-07-09 12:10:00|6511.4|6510.4|6508.7|6507.7|6511.9|6510.9|6507.7|6506.7|187
1625832900000|2021-07-09 12:15:00|6508.2|6507.2|6504.9|6503.9|6509.7|6508.7|6504.2|6503.2|315
1625833200000|2021-07-09 12:20:00|6505.2|6504.2|6505.7|6504.7|6507.7|6506.7|6503.9|6502.9|460
1625833500000|2021-07-09 12:25:00|6505.9|6504.9|6503.9|6502.9|6507.7|6506.7|6503.2|6502.2|291
1625833800000|2021-07-09 12:30:00|6503.7|6502.7|6506.7|6505.7|6507.7|6506.7|6502.2|6501.2|252
1625834100000|2021-07-09 12:35:00|6505.9|6504.9|6505.2|6504.2|6506.2|6505.2|6503.2|6502.2|533
1625834400000|2021-07-09 12:40:00|6505.4|6504.4|6505.2|6504.2|6507.7|6506.7|6504.2|6503.2|187
1625834700000|2021-07-09 12:45:00|6504.9|6503.9|6507.2|6506.2|6507.2|6506.2|6503.2|6502.2|300
1625835000000|2021-07-09 12:50:00|6506.9|6505.9|6501.9|6500.9|6507.4|6506.4|6501.7|6500.7|370
1625835300000|2021-07-09 12:55:00|6502.2|6501.2|6500.7|6499.7|6504.2|6503.2|6498.4|6497.4|346
1625835600000|2021-07-09 13:00:00|6500.9|6499.9|6501.2|6500.2|6503.9|6502.9|6499.2|6498.2|462
1625835900000|2021-07-09 13:05:00|6500.9|6499.9|6501.4|6500.4|6504.2|6503.2|6500.2|6499.2|394
1625836200000|2021-07-09 13:10:00|6501.7|6500.7|6500.7|6499.7|6502.4|6501.4|6498.7|6497.7|388
1625836500000|2021-07-09 13:15:00|6500.4|6499.4|6503.2|6502.2|6503.2|6502.2|6499.9|6498.9|302
1625836800000|2021-07-09 13:20:00|6502.7|6501.7|6502.2|6501.2|6503.7|6502.7|6498.4|6497.4|387
1625837100000|2021-07-09 13:25:00|6501.7|6500.7|6504.2|6503.2|6504.7|6503.7|6501.2|6500.2|418
1625837400000|2021-07-09 13:30:00|6503.7|6502.7|6498.4|6497.4|6506.9|6505.9|6496.7|6495.7|792
1625837700000|2021-07-09 13:35:00|6498.2|6497.2|6503.4|6502.4|6505.2|6504.2|6497.4|6496.4|825
1625838000000|2021-07-09 13:40:00|6503.2|6502.2|6508.2|6507.2|6509.9|6508.9|6503.2|6502.2|544
1625838300000|2021-07-09 13:45:00|6508.4|6507.4|6504.7|6503.7|6508.7|6507.7|6502.2|6501.2|660
1625838600000|2021-07-09 13:50:00|6504.9|6503.9|6514.7|6513.7|6515.7|6514.7|6504.9|6503.9|588
1625838900000|2021-07-09 13:55:00|6514.9|6513.9|6516.9|6515.9|6518.7|6517.7|6514.2|6513.2|712
1625839200000|2021-07-09 14:00:00|6517.2|6516.2|6522.9|6521.9|6525.2|6524.2|6516.9|6515.9|942
1625839500000|2021-07-09 14:05:00|6523.2|6522.2|6526.9|6525.9|6530.4|6529.4|6522.4|6521.4|1063
1625839800000|2021-07-09 14:10:00|6526.8|6525.8|6517.6|6516.6|6527.8|6526.8|6516.1|6515.1|942
1625840100000|2021-07-09 14:15:00|6517.3|6516.3|6520.1|6519.1|6523.1|6522.1|6517.1|6516.1|522
1625840400000|2021-07-09 14:20:00|6520.3|6519.3|6525.1|6524.1|6526.6|6525.6|6520.1|6519.1|469
1625840700000|2021-07-09 14:25:00|6524.8|6523.8|6523.6|6522.6|6525.8|6524.8|6521.1|6520.1|367
1625841000000|2021-07-09 14:30:00|6523.3|6522.3|6520.6|6519.6|6525.6|6524.6|6520.1|6519.1|328
1625841300000|2021-07-09 14:35:00|6520.8|6519.8|6526.1|6525.1|6528.1|6527.1|6520.8|6519.8|422
1625841600000|2021-07-09 14:40:00|6525.1|6524.1|6526.1|6525.1|6527.6|6526.6|6524.6|6523.6|406
1625841900000|2021-07-09 14:45:00|6525.3|6524.3|6527.3|6526.3|6527.8|6526.8|6524.1|6523.1|307
1625842200000|2021-07-09 14:50:00|6527.1|6526.1|6529.8|6528.8|6530.3|6529.3|6524.8|6523.8|437
1625842500000|2021-07-09 14:55:00|6529.6|6528.6|6530.6|6529.6|6532.6|6531.6|6528.1|6527.1|499
1625842800000|2021-07-09 15:00:00|6530.3|6529.3|6528.8|6527.8|6533.3|6532.3|6528.8|6527.8|512
1625843100000|2021-07-09 15:05:00|6529.1|6528.1|6531.1|6530.1|6533.1|6532.1|6528.8|6527.8|506
1625843400000|2021-07-09 15:10:00|6531.3|6530.3|6526.6|6525.6|6532.1|6531.1|6526.1|6525.1|707
1625843700000|2021-07-09 15:15:00|6526.3|6525.3|6523.3|6522.3|6526.6|6525.6|6520.8|6519.8|859
1625844000000|2021-07-09 15:20:00|6523.1|6522.1|6519.6|6518.6|6526.3|6525.3|6519.6|6518.6|719
1625844300000|2021-07-09 15:25:00|6519.3|6518.3|6521.8|6520.8|6524.1|6523.1|6518.6|6517.6|1381
1625844600000|2021-07-09 15:30:00|6522.3|6520.3|6533.1|6531.1|6535.3|6533.3|6521.6|6519.6|3991
1625844900000|2021-07-09 15:35:00|6533.3|6531.3|6534.1|6532.1|6535.1|6533.1|6529.8|6527.8|1788
1625845200000|2021-07-09 15:40:00|6533.8|6531.8|6537.1|6535.1|6537.1|6535.1|6533.6|6531.6|482
1625845500000|2021-07-09 15:45:00|6537.3|6535.3|6535.3|6533.3|6538.6|6536.6|6534.6|6532.6|413
1625845800000|2021-07-09 15:50:00|6535.6|6533.6|6537.8|6535.8|6538.6|6536.6|6535.3|6533.3|1092
1625846100000|2021-07-09 15:55:00|6537.6|6535.6|6536.1|6534.1|6538.6|6536.6|6535.1|6533.1|255
1625846400000|2021-07-09 16:00:00|6535.8|6533.8|6535.6|6533.6|6537.1|6535.1|6535.6|6533.6|116
1625846700000|2021-07-09 16:05:00|6535.8|6533.8|6536.1|6534.1|6536.6|6534.6|6535.6|6533.6|80
1625847000000|2021-07-09 16:10:00|6535.8|6533.8|6536.6|6534.6|6536.6|6534.6|6535.6|6533.6|177
1625847300000|2021-07-09 16:15:00|6536.8|6534.8|6538.1|6536.1|6540.6|6538.6|6536.8|6534.8|221
1625847600000|2021-07-09 16:20:00|6537.8|6535.8|6535.6|6533.6|6538.1|6536.1|6535.6|6533.6|146
1625847900000|2021-07-09 16:25:00|6535.3|6533.3|6534.6|6532.6|6535.6|6533.6|6534.6|6532.6|66
1625848200000|2021-07-09 16:30:00|6534.3|6532.3|6533.6|6531.6|6534.6|6532.6|6533.1|6531.1|45
1625848500000|2021-07-09 16:35:00|6533.3|6531.3|6533.6|6531.6|6534.1|6532.1|6532.6|6530.6|56
1625848800000|2021-07-09 16:40:00|6534.1|6532.1|6536.6|6534.6|6536.6|6534.6|6534.1|6532.1|103
1625849100000|2021-07-09 16:45:00|6536.3|6534.3|6535.6|6533.6|6538.6|6536.6|6535.6|6533.6|129
1625849400000|2021-07-09 16:50:00|6535.3|6533.3|6534.3|6532.3|6536.1|6534.1|6533.1|6531.1|109
1625849700000|2021-07-09 16:55:00|6534.6|6532.6|6533.6|6531.6|6535.1|6533.1|6533.1|6531.1|126
1625850000000|2021-07-09 17:00:00|6533.3|6531.3|6532.8|6530.8|6533.6|6531.6|6532.6|6530.6|52
1625850300000|2021-07-09 17:05:00|6533.1|6531.1|6530.6|6528.6|6533.1|6531.1|6530.6|6528.6|47
1625850600000|2021-07-09 17:10:00|6530.8|6528.8|6531.1|6529.1|6531.6|6529.6|6530.6|6528.6|43
1625850900000|2021-07-09 17:15:00|6531.3|6529.3|6531.6|6529.6|6531.6|6529.6|6530.3|6528.3|47
1625851200000|2021-07-09 17:20:00|6531.3|6529.3|6531.3|6529.3|6531.6|6529.6|6530.6|6528.6|63
1625851500000|2021-07-09 17:25:00|6531.6|6529.6|6531.1|6529.1|6532.3|6530.3|6531.1|6529.1|85
1625851800000|2021-07-09 17:30:00|6531.6|6529.6|6530.6|6528.6|6532.1|6530.1|6530.6|6528.6|20
1625852100000|2021-07-09 17:35:00|6530.3|6528.3|6531.1|6529.1|6531.3|6529.3|6530.1|6528.1|32
1625852400000|2021-07-09 17:40:00|6531.3|6529.3|6532.1|6530.1|6532.6|6530.6|6531.1|6529.1|39
1625852700000|2021-07-09 17:45:00|6532.3|6530.3|6531.6|6529.6|6532.6|6530.6|6531.3|6529.3|12
1625853000000|2021-07-09 17:50:00|6531.8|6529.8|6531.6|6529.6|6532.1|6530.1|6531.6|6529.6|32
1625853300000|2021-07-09 17:55:00|6531.8|6529.8|6531.1|6529.1|6532.1|6530.1|6530.6|6528.6|54
1625853600000|2021-07-09 18:00:00|6531.6|6529.6|6530.6|6528.6|6531.6|6529.6|6530.3|6528.3|40
1625853900000|2021-07-09 18:05:00|6530.8|6528.8|6532.1|6530.1|6532.1|6530.1|6530.8|6528.8|35
1625854200000|2021-07-09 18:10:00|6532.3|6530.3|6532.1|6530.1|6532.6|6530.6|6532.1|6530.1|27
1625854500000|2021-07-09 18:15:00|6532.3|6530.3|6535.1|6533.1|6535.1|6533.1|6532.1|6530.1|40
1625854800000|2021-07-09 18:20:00|6534.8|6532.8|6534.1|6532.1|6535.1|6533.1|6533.6|6531.6|23
1625855100000|2021-07-09 18:25:00|6534.3|6532.3|6534.6|6532.6|6535.1|6533.1|6534.1|6532.1|20
1625855400000|2021-07-09 18:30:00|6534.3|6532.3|6534.1|6532.1|6535.1|6533.1|6533.6|6531.6|14
1625855700000|2021-07-09 18:35:00|6534.3|6532.3|6536.3|6534.3|6536.6|6534.6|6534.3|6532.3|27
1625856000000|2021-07-09 18:40:00|6536.1|6534.1|6536.8|6534.8|6537.1|6535.1|6536.1|6534.1|23
1625856300000|2021-07-09 18:45:00|6536.6|6534.6|6536.8|6534.8|6537.1|6535.1|6536.1|6534.1|15
1625856600000|2021-07-09 18:50:00|6536.6|6534.6|6537.1|6535.1|6538.6|6536.6|6536.6|6534.6|18
1625856900000|2021-07-09 18:55:00|6537.3|6535.3|6538.1|6536.1|6538.6|6536.6|6536.6|6534.6|25
1625857200000|2021-07-09 19:00:00|6537.8|6535.8|6536.1|6534.1|6539.1|6537.1|6536.1|6534.1|67
1625857500000|2021-07-09 19:05:00|6536.3|6534.3|6537.3|6535.3|6537.6|6535.6|6536.1|6534.1|49
1625857800000|2021-07-09 19:10:00|6537.6|6535.6|6536.3|6534.3|6537.8|6535.8|6536.3|6534.3|56
1625858100000|2021-07-09 19:15:00|6536.6|6534.6|6537.1|6535.1|6538.3|6536.3|6536.3|6534.3|29
1625858400000|2021-07-09 19:20:00|6536.8|6534.8|6535.6|6533.6|6537.1|6535.1|6535.3|6533.3|29
1625858700000|2021-07-09 19:25:00|6535.8|6533.8|6535.3|6533.3|6536.6|6534.6|6535.1|6533.1|15
1625859000000|2021-07-09 19:30:00|6535.1|6533.1|6534.1|6532.1|6535.6|6533.6|6533.6|6531.6|56
1625859300000|2021-07-09 19:35:00|6534.3|6532.3|6534.1|6532.1|6535.1|6533.1|6533.6|6531.6|168
1625859600000|2021-07-09 19:40:00|6534.3|6532.3|6532.3|6530.3|6534.8|6532.8|6531.6|6529.6|109
1625859900000|2021-07-09 19:45:00|6532.1|6530.1|6531.6|6529.6|6533.1|6531.1|6531.3|6529.3|125
1625860200000|2021-07-09 19:50:00|6532.6|6530.6|6530.8|6528.8|6532.8|6530.8|6530.1|6528.1|242
1625860500000|2021-07-09 19:55:00|6530.6|6528.6|6533.3|6531.3|6535.1|6533.1|6527.3|6525.3|312
1625860800000|2021-07-09 20:00:00|6533.4|6529.3|6537.1|6533.1|6538.1|6534.1|6533.4|6529.3|0
1625861100000|2021-07-09 20:05:00|6536.7|6532.7|6534.7|6530.7|6536.7|6532.7|6534.4|6530.4|0
1625861400000|2021-07-09 20:10:00|6534.8|6530.8|6536.1|6532.1|6536.1|6532.1|6534.7|6530.7|0
1625861700000|2021-07-09 20:15:00|6536.2|6532.2|6537.1|6533.1|6537.1|6533.1|6536.1|6532.1|0
1625862000000|2021-07-09 20:20:00|6537.4|6533.4|6537.7|6533.7|6538.1|6534.1|6536.9|6532.9|0
1625862300000|2021-07-09 20:25:00|6537.8|6533.8|6538.1|6534.1|6538.1|6534.1|6537.8|6533.8|0
1625862600000|2021-07-09 20:30:00|6538.2|6534.2|6538.1|6534.1|6538.4|6534.4|6536.8|6532.8|0
1625862900000|2021-07-09 20:35:00|6538|6534|6538.9|6534.9|6538.9|6534.9|6537.4|6533.4|0
1625863200000|2021-07-09 20:40:00|6538.6|6534.6|6538.2|6534.2|6538.6|6534.6|6538.1|6534.1|0
1625863500000|2021-07-09 20:45:00|6538.4|6534.4|6537.9|6533.9|6539|6535|6537.5|6533.5|0
1625863800000|2021-07-09 20:50:00|6537.8|6533.8|6538.5|6534.5|6538.5|6534.5|6537.5|6533.5|0
1625864100000|2021-07-09 20:55:00|6538.4|6534.4|6539.9|6535.9|6540.4|6536.4|6538.2|6534.2|0
1625864400000|2021-07-09 21:00:00|6539.8|6535.8|6539.8|6535.8|6539.8|6535.8|6539.8|6535.8|0
1626040800000|2021-07-11 22:00:00|6542.9|6538.9|6543|6539|6543.3|6539.3|6541.4|6537.4|0
1626041100000|2021-07-11 22:05:00|6543.1|6539.1|6542.3|6538.3|6543.4|6539.4|6541.3|6537.3|0
1626041400000|2021-07-11 22:10:00|6542.4|6538.4|6542|6538|6542.8|6538.8|6541.4|6537.4|0
1626041700000|2021-07-11 22:15:00|6542.3|6538.3|6543.7|6539.7|6543.7|6539.7|6542.1|6538.1|0
1626042000000|2021-07-11 22:20:00|6543.8|6539.8|6543.4|6539.4|6544.4|6540.4|6543.4|6539.4|0
1626042300000|2021-07-11 22:25:00|6543.7|6539.7|6542.9|6538.9|6543.7|6539.7|6542.9|6538.9|0
1626042600000|2021-07-11 22:30:00|6542.6|6538.6|6542|6538|6542.6|6538.6|6541.4|6537.4|0
1626042900000|2021-07-11 22:35:00|6542.1|6538.1|6542.8|6538.8|6542.8|6538.8|6541.4|6537.4|0
1626043200000|2021-07-11 22:40:00|6542.7|6538.7|6541.7|6537.7|6542.7|6538.7|6541.7|6537.7|0
1626043500000|2021-07-11 22:45:00|6541.9|6537.9|6541.4|6537.4|6542.5|6538.5|6541.4|6537.4|0
1626043800000|2021-07-11 22:50:00|6541.6|6537.6|6542.1|6538.1|6542.5|6538.5|6541.4|6537.4|0
1626044100000|2021-07-11 22:55:00|6542.2|6538.2|6541.4|6537.4|6542.5|6538.5|6541.1|6537.1|0
1626044400000|2021-07-11 23:00:00|6541.7|6537.7|6536.7|6532.7|6541.7|6537.7|6536.7|6532.7|0
1626044700000|2021-07-11 23:05:00|6536.8|6532.8|6537|6533|6537.7|6533.7|6536.5|6532.5|0
1626045000000|2021-07-11 23:10:00|6536.8|6532.8|6537.3|6533.3|6537.3|6533.3|6536|6532|0
1626045300000|2021-07-11 23:15:00|6537.4|6533.4|6536.2|6533.2|6537.5|6534|6535.2|6532.2|0
1626045600000|2021-07-11 23:20:00|6536.1|6533.1|6535.8|6532.8|6536.1|6533.1|6535.5|6532.5|0
1626045900000|2021-07-11 23:25:00|6536.2|6533.2|6537.5|6534.5|6537.5|6534.5|6535.8|6532.8|0
1626046200000|2021-07-11 23:30:00|6537.6|6534.6|6538.9|6535.9|6539.2|6536.2|6537.5|6534.5|0
1626046500000|2021-07-11 23:35:00|6538.7|6535.7|6538.9|6535.9|6539.2|6536.2|6538.6|6535.6|0
1626046800000|2021-07-11 23:40:00|6539.1|6536.1|6540.3|6537.3|6540.3|6537.3|6538.9|6535.9|0
1626047100000|2021-07-11 23:45:00|6540.4|6537.4|6542|6539|6542|6539|6539.7|6536.7|0
1626047400000|2021-07-11 23:50:00|6541.7|6538.7|6539.8|6536.8|6542|6539|6539.8|6536.8|0
1626047700000|2021-07-11 23:55:00|6540.1|6537.1|6539.8|6536.8|6541.4|6538.4|6539.8|6536.8|0
1626048000000|2021-07-12 00:00:00|6539.7|6536.7|6537.4|6534.4|6540.7|6537.7|6537|6534|0
1626048300000|2021-07-12 00:05:00|6537.7|6534.7|6535.2|6532.2|6538.7|6535.7|6534.6|6531.6|0
1626048600000|2021-07-12 00:10:00|6535.3|6532.3|6536.4|6533.4|6537|6534|6534.8|6531.8|0
1626048900000|2021-07-12 00:15:00|6536.3|6533.3|6529|6526|6536.4|6533.4|6525.1|6522.1|0
1626049200000|2021-07-12 00:20:00|6528.9|6525.9|6528.6|6525.6|6529|6526|6525.5|6522.5|0
1626049500000|2021-07-12 00:25:00|6528.3|6525.3|6529.4|6526.4|6529.4|6526.4|6527.2|6524.2|0
1626049800000|2021-07-12 00:30:00|6529.6|6526.6|6530.8|6527.8|6531.7|6528.7|6529.6|6526.6|0
1626050100000|2021-07-12 00:35:00|6530.9|6527.9|6530.9|6527.9|6533.9|6530.9|6530.5|6527.5|0
1626050400000|2021-07-12 00:40:00|6530.5|6527.5|6530|6527|6531.2|6528.2|6528.1|6525.1|0
1626050700000|2021-07-12 00:45:00|6530.8|6527.8|6533|6530|6533.7|6530.7|6530.8|6527.8|0
1626051000000|2021-07-12 00:50:00|6533.1|6530.1|6534|6531|6534.5|6531.5|6532.9|6529.9|0
1626051300000|2021-07-12 00:55:00|6533.9|6530.9|6536|6533|6536.3|6533.3|6533.7|6530.7|0
1626051600000|2021-07-12 01:00:00|6535.7|6532.7|6533.1|6530.1|6536.8|6533.8|6532.3|6529.3|0
1626051900000|2021-07-12 01:05:00|6533.2|6530.2|6533.8|6530.8|6534.6|6531.6|6533|6530|0
1626052200000|2021-07-12 01:10:00|6533.4|6530.4|6533.7|6530.7|6535.3|6532.3|6532.9|6529.9|0
1626052500000|2021-07-12 01:15:00|6533.6|6530.6|6530.6|6527.6|6533.6|6530.6|6529.1|6526.1|0
1626052800000|2021-07-12 01:20:00|6530.5|6527.5|6530.6|6527.6|6531.4|6528.4|6529.8|6526.8|0
1626053100000|2021-07-12 01:25:00|6529.8|6526.8|6530.1|6527.1|6530.9|6527.9|6528.9|6525.9|0
1626053400000|2021-07-12 01:30:00|6530.2|6527.2|6527.7|6524.7|6530.9|6527.9|6527.7|6524.7|0
1626053700000|2021-07-12 01:35:00|6527.8|6524.8|6530.7|6527.7|6530.7|6527.7|6527.8|6524.8|0
1626054000000|2021-07-12 01:40:00|6530.8|6527.8|6529.1|6526.1|6531.4|6528.4|6529.1|6526.1|0
1626054300000|2021-07-12 01:45:00|6529.6|6526.6|6528.2|6525.2|6529.6|6526.6|6528.2|6525.2|0
1626054600000|2021-07-12 01:50:00|6527.9|6524.9|6528.4|6525.4|6528.4|6525.4|6527.4|6524.4|0
1626054900000|2021-07-12 01:55:00|6528.3|6525.3|6528.3|6525.3|6529.9|6526.9|6527.5|6524.5|0
1626055200000|2021-07-12 02:00:00|6527.9|6524.9|6529.9|6526.9|6529.9|6526.9|6527.9|6524.9|0
1626055500000|2021-07-12 02:05:00|6529.8|6526.8|6531.3|6528.3|6531.4|6528.4|6527.9|6524.9|0
1626055800000|2021-07-12 02:10:00|6531.4|6528.4|6531.4|6528.4|6532.1|6529.1|6530.6|6527.6|0
1626056100000|2021-07-12 02:15:00|6531.3|6528.3|6530.9|6527.9|6532|6529|6530.5|6527.5|0
1626056400000|2021-07-12 02:20:00|6531.3|6528.3|6532|6529|6532|6529|6530.9|6527.9|0
1626056700000|2021-07-12 02:25:00|6532.1|6529.1|6532|6529|6534.3|6531.3|6532|6529|0
1626057000000|2021-07-12 02:30:00|6532.3|6529.3|6532.7|6529.7|6534.3|6531.3|6532|6529|0
1626057300000|2021-07-12 02:35:00|6532.6|6529.6|6529.6|6526.6|6532.6|6529.6|6529.6|6526.6|0
1626057600000|2021-07-12 02:40:00|6529.7|6526.7|6530.4|6527.4|6531.2|6528.2|6529.6|6526.6|0
1626057900000|2021-07-12 02:45:00|6530.6|6527.6|6530.8|6527.8|6531.9|6528.9|6530.5|6527.5|0
1626058200000|2021-07-12 02:50:00|6530.9|6527.9|6530.5|6527.5|6531.5|6528.5|6530|6527|0
1626058500000|2021-07-12 02:55:00|6530.7|6527.7|6531.3|6528.3|6532|6529|6530.1|6527.1|0
1626058800000|2021-07-12 03:00:00|6531.6|6528.6|6532|6529|6532.9|6529.9|6531.6|6528.6|0
1626059100000|2021-07-12 03:05:00|6532.3|6529.3|6531.2|6528.2|6532.8|6529.8|6530.5|6527.5|0
1626059400000|2021-07-12 03:10:00|6531.1|6528.1|6532|6529|6532|6529|6530.8|6527.8|0
1626059700000|2021-07-12 03:15:00|6531.9|6528.9|6529.7|6526.7|6532|6529|6529.7|6526.7|0
1626060000000|2021-07-12 03:20:00|6529.6|6526.6|6527|6524|6529.7|6526.7|6526.7|6523.7|0
1626060300000|2021-07-12 03:25:00|6526.8|6523.8|6526.6|6523.6|6527.4|6524.4|6526.6|6523.6|0
1626060600000|2021-07-12 03:30:00|6526.8|6523.8|6526.7|6523.7|6527.4|6524.4|6526.6|6523.6|0
1626060900000|2021-07-12 03:35:00|6527|6524|6525.9|6522.9|6527.5|6524.5|6525.9|6522.9|0
1626061200000|2021-07-12 03:40:00|6526.2|6523.2|6525.9|6522.9|6526.7|6523.7|6525.8|6522.8|0
1626061500000|2021-07-12 03:45:00|6525.8|6522.8|6525.9|6522.9|6526.2|6523.2|6525.1|6522.1|0
1626061800000|2021-07-12 03:50:00|6525.2|6522.2|6525.2|6522.2|6525.9|6522.9|6525.1|6522.1|0
1626062100000|2021-07-12 03:55:00|6525.5|6522.5|6525.1|6522.1|6525.9|6522.9|6525.1|6522.1|0
1626062400000|2021-07-12 04:00:00|6525.3|6522.3|6525.9|6522.9|6526.6|6523.6|6525|6522|0
1626062700000|2021-07-12 04:05:00|6525.8|6522.8|6525.5|6522.5|6525.9|6522.9|6525.1|6522.1|0
1626063000000|2021-07-12 04:10:00|6525.6|6522.6|6523.6|6520.6|6525.9|6522.9|6523.6|6520.6|0
1626063300000|2021-07-12 04:15:00|6523.5|6520.5|6524.4|6521.4|6524.4|6521.4|6523.5|6520.5|0
1626063600000|2021-07-12 04:20:00|6524.5|6521.5|6524.7|6521.7|6525.1|6522.1|6524.3|6521.3|0
1626063900000|2021-07-12 04:25:00|6524.8|6521.8|6525.9|6522.9|6526.1|6523.1|6524.8|6521.8|0
1626064200000|2021-07-12 04:30:00|6526|6523|6529.2|6526.2|6529.2|6526.2|6525.2|6522.2|0
1626064500000|2021-07-12 04:35:00|6529|6526|6529.3|6526.3|6530|6527|6528.4|6525.4|0
1626064800000|2021-07-12 04:40:00|6529.6|6526.6|6530.3|6527.3|6530.8|6527.8|6529.3|6526.3|0
1626065100000|2021-07-12 04:45:00|6530.2|6527.2|6530|6527|6530.8|6527.8|6529.6|6526.6|0
1626065400000|2021-07-12 04:50:00|6530.1|6527.1|6530.7|6527.7|6530.8|6527.8|6530|6527|0
1626065700000|2021-07-12 04:55:00|6530.4|6527.4|6531.5|6528.5|6531.5|6528.5|6529.9|6526.9|0
1626066000000|2021-07-12 05:00:00|6531.6|6528.6|6530|6527|6531.9|6528.9|6530|6527|0
1626066300000|2021-07-12 05:05:00|6529.9|6526.9|6529.1|6526.1|6529.9|6526.9|6529.1|6526.1|0
1626066600000|2021-07-12 05:10:00|6529.2|6526.2|6529.2|6526.2|6530.7|6527.7|6529.2|6526.2|0
1626066900000|2021-07-12 05:15:00|6529|6526|6527|6524|6529|6526|6526.9|6523.9|0
1626067200000|2021-07-12 05:20:00|6527.2|6524.2|6525.9|6522.9|6528.5|6525.5|6525.6|6522.6|0
1626067500000|2021-07-12 05:25:00|6525.8|6522.8|6525.1|6522.1|6525.8|6522.8|6523.6|6520.6|0
1626067800000|2021-07-12 05:30:00|6524.8|6521.8|6526|6523|6526.9|6523.9|6524.4|6521.4|0
1626068100000|2021-07-12 05:35:00|6525.9|6522.9|6526.1|6523.1|6526.1|6523.1|6524.9|6521.9|0
1626068400000|2021-07-12 05:40:00|6525.9|6522.9|6526.7|6523.7|6526.8|6523.8|6524.5|6521.5|0
1626068700000|2021-07-12 05:45:00|6526.8|6523.8|6526.8|6523.8|6528.2|6525.2|6526.8|6523.8|0
1626069000000|2021-07-12 05:50:00|6527.1|6524.1|6527.2|6524.2|6527.6|6524.6|6526|6523|0
1626069300000|2021-07-12 05:55:00|6527.3|6524.3|6522.9|6519.9|6528.3|6525.3|6522.6|6519.6|0
1626069600000|2021-07-12 06:00:00|6522.6|6519.6|6523.1|6521.1|6524.1|6522.1|6518.6|6516.6|246
1626069900000|2021-07-12 06:05:00|6523.8|6521.8|6521.8|6519.8|6526.1|6524.1|6521.6|6519.6|120
1626070200000|2021-07-12 06:10:00|6521.6|6519.6|6522.1|6520.1|6524.3|6522.3|6521.1|6519.1|143
1626070500000|2021-07-12 06:15:00|6521.8|6519.8|6522.3|6520.3|6522.6|6520.6|6517.8|6515.8|142
1626070800000|2021-07-12 06:20:00|6522.1|6520.1|6525.6|6523.6|6526.1|6524.1|6520.8|6518.8|87
1626071100000|2021-07-12 06:25:00|6525.8|6523.8|6524.8|6522.8|6526.8|6524.8|6523.1|6521.1|59
1626071400000|2021-07-12 06:30:00|6525.1|6523.1|6527.8|6525.8|6528.6|6526.6|6524.3|6522.3|83
1626071700000|2021-07-12 06:35:00|6528.1|6526.1|6532.6|6530.6|6533.3|6531.3|6527.6|6525.6|154
1626072000000|2021-07-12 06:40:00|6532.8|6530.8|6529.3|6527.3|6532.8|6530.8|6527.8|6525.8|121
1626072300000|2021-07-12 06:45:00|6529.6|6527.6|6530.8|6528.8|6531.3|6529.3|6524.8|6522.8|181
1626072600000|2021-07-12 06:50:00|6531.1|6529.1|6528.8|6526.8|6536.1|6534.1|6528.8|6526.8|138
1626072900000|2021-07-12 06:55:00|6529.1|6527.1|6524.8|6522.8|6530.6|6528.6|6522.3|6520.3|351
1626073200000|2021-07-12 07:00:00|6524.3|6523.3|6523.1|6522.1|6526.3|6525.3|6507.8|6506.8|2220
1626073500000|2021-07-12 07:05:00|6522.8|6521.8|6515.6|6514.6|6523.6|6522.6|6513.1|6512.1|1096
1626073800000|2021-07-12 07:10:00|6515.3|6514.3|6518.1|6517.1|6518.6|6517.6|6511.6|6510.6|886
1626074100000|2021-07-12 07:15:00|6518.3|6517.3|6515.1|6514.1|6519.1|6518.1|6513.1|6512.1|694
1626074400000|2021-07-12 07:20:00|6515.3|6514.3|6504.6|6503.6|6516.6|6515.6|6504.1|6503.1|876
1626074700000|2021-07-12 07:25:00|6504.8|6503.8|6499.8|6498.8|6505.6|6504.6|6499.3|6498.3|656
1626075000000|2021-07-12 07:30:00|6499.6|6498.6|6495.6|6494.6|6500.3|6499.3|6494.3|6493.3|759
1626075300000|2021-07-12 07:35:00|6495.8|6494.8|6485.3|6484.3|6499.6|6498.6|6485.3|6484.3|768
1626075600000|2021-07-12 07:40:00|6485.9|6484.9|6487.7|6486.7|6492.2|6491.2|6484.9|6483.9|678
1626075900000|2021-07-12 07:45:00|6487.2|6486.2|6487.2|6486.2|6489.9|6488.9|6483.7|6482.7|488
1626076200000|2021-07-12 07:50:00|6486.9|6485.9|6482.4|6481.4|6486.9|6485.9|6479.2|6478.2|804
1626076500000|2021-07-12 07:55:00|6482.2|6481.2|6484.7|6483.7|6488.4|6487.4|6482.2|6481.2|596
1626076800000|2021-07-12 08:00:00|6483.7|6482.7|6490.4|6489.4|6490.9|6489.9|6481.2|6480.2|563
1626077100000|2021-07-12 08:05:00|6490.7|6489.7|6500.9|6499.9|6501.2|6500.2|6489.4|6488.4|897
1626077400000|2021-07-12 08:10:00|6501.2|6500.2|6502.4|6501.4|6504.7|6503.7|6496.9|6495.9|438
1626077700000|2021-07-12 08:15:00|6502.2|6501.2|6508.2|6507.2|6508.4|6507.4|6499.9|6498.9|507
1626078000000|2021-07-12 08:20:00|6508.4|6507.4|6503.2|6502.2|6509.9|6508.9|6500.4|6499.4|272
1626078300000|2021-07-12 08:25:00|6503.4|6502.4|6500.2|6499.2|6504.7|6503.7|6499.2|6498.2|407
1626078600000|2021-07-12 08:30:00|6500.4|6499.4|6506.9|6505.9|6506.9|6505.9|6499.4|6498.4|408
1626078900000|2021-07-12 08:35:00|6507.2|6506.2|6503.2|6502.2|6508.7|6507.7|6502.2|6501.2|247
1626079200000|2021-07-12 08:40:00|6502.9|6501.9|6506.9|6505.9|6507.2|6506.2|6500.2|6499.2|274
1626079500000|2021-07-12 08:45:00|6506.7|6505.7|6511.9|6510.9|6511.9|6510.9|6503.2|6502.2|215
1626079800000|2021-07-12 08:50:00|6511.4|6510.4|6511.4|6510.4|6512.2|6511.2|6505.7|6504.7|1156
1626080100000|2021-07-12 08:55:00|6511.2|6510.2|6509.4|6508.4|6511.2|6510.2|6507.4|6506.4|473
1626080400000|2021-07-12 09:00:00|6509.7|6508.7|6508.2|6507.2|6510.2|6509.2|6506.2|6505.2|3314
1626080700000|2021-07-12 09:05:00|6508.4|6507.4|6506.4|6505.4|6510.2|6509.2|6504.7|6503.7|366
1626081000000|2021-07-12 09:10:00|6506.2|6505.2|6504.2|6503.2|6507.4|6506.4|6503.2|6502.2|220
1626081300000|2021-07-12 09:15:00|6503.9|6502.9|6500.7|6499.7|6505.2|6504.2|6499.7|6498.7|298
1626081600000|2021-07-12 09:20:00|6500.4|6499.4|6500.2|6499.2|6500.7|6499.7|6496.2|6495.2|379
1626081900000|2021-07-12 09:25:00|6499.9|6498.9|6502.2|6501.2|6502.2|6501.2|6497.2|6496.2|430
1626082200000|2021-07-12 09:30:00|6501.9|6500.9|6506.2|6505.2|6506.9|6505.9|6501.2|6500.2|251
1626082500000|2021-07-12 09:35:00|6506.4|6505.4|6506.7|6505.7|6508.7|6507.7|6505.2|6504.2|1356
1626082800000|2021-07-12 09:40:00|6506.4|6505.4|6501.2|6500.2|6507.2|6506.2|6500.9|6499.9|5239
1626083100000|2021-07-12 09:45:00|6500.9|6499.9|6503.9|6502.9|6503.9|6502.9|6498.9|6497.9|239
1626083400000|2021-07-12 09:50:00|6504.2|6503.2|6509.4|6508.4|6509.4|6508.4|6503.7|6502.7|4245
1626083700000|2021-07-12 09:55:00|6509.2|6508.2|6504.7|6503.7|6509.7|6508.7|6503.2|6502.2|7295
1626084000000|2021-07-12 10:00:00|6504.9|6503.9|6506.7|6505.7|6508.9|6507.9|6501.4|6500.4|223
1626084300000|2021-07-12 10:05:00|6506.4|6505.4|6500.7|6499.7|6506.7|6505.7|6500.2|6499.2|14510
1626084600000|2021-07-12 10:10:00|6500.4|6499.4|6492.2|6491.2|6500.7|6499.7|6491.7|6490.7|249
1626084900000|2021-07-12 10:15:00|6491.9|6490.9|6497.7|6496.7|6499.4|6498.4|6491.2|6490.2|6225
1626085200000|2021-07-12 10:20:00|6497.9|6496.9|6492.7|6491.7|6497.9|6496.9|6490.2|6489.2|12389
1626085500000|2021-07-12 10:25:00|6492.4|6491.4|6498.4|6497.4|6499.7|6498.7|6492.2|6491.2|275
1626085800000|2021-07-12 10:30:00|6498.2|6497.2|6500.9|6499.9|6501.4|6500.4|6492.9|6491.9|3378
1626086100000|2021-07-12 10:35:00|6501.2|6500.2|6502.4|6501.4|6503.9|6502.9|6499.7|6498.7|390
1626086400000|2021-07-12 10:40:00|6502.2|6501.2|6505.7|6504.7|6506.2|6505.2|6501.4|6500.4|215
1626086700000|2021-07-12 10:45:00|6505.9|6504.9|6504.7|6503.7|6506.2|6505.2|6501.4|6500.4|242
1626087000000|2021-07-12 10:50:00|6504.9|6503.9|6508.2|6507.2|6508.2|6507.2|6502.2|6501.2|169
1626087300000|2021-07-12 10:55:00|6507.9|6506.9|6499.9|6498.9|6508.2|6507.2|6499.7|6498.7|294
1626087600000|2021-07-12 11:00:00|6500.2|6499.2|6504.7|6503.7|6505.7|6504.7|6500.2|6499.2|313
1626087900000|2021-07-12 11:05:00|6504.9|6503.9|6509.9|6508.9|6511.2|6510.2|6504.9|6503.9|187
1626088200000|2021-07-12 11:10:00|6509.7|6508.7|6510.7|6509.7|6512.4|6511.4|6508.7|6507.7|826
1626088500000|2021-07-12 11:15:00|6510.9|6509.9|6513.7|6512.7|6514.9|6513.9|6509.7|6508.7|478
1626088800000|2021-07-12 11:20:00|6513.9|6512.9|6516.2|6515.2|6516.7|6515.7|6512.9|6511.9|2112
1626089100000|2021-07-12 11:25:00|6515.9|6514.9|6517.7|6516.7|6518.9|6517.9|6515.2|6514.2|287
1626089400000|2021-07-12 11:30:00|6517.9|6516.9|6519.4|6518.4|6521.2|6520.2|6517.2|6516.2|367
1626089700000|2021-07-12 11:35:00|6519.7|6518.7|6521.2|6520.2|6521.7|6520.7|6518.7|6517.7|178
1626090000000|2021-07-12 11:40:00|6520.6|6519.6|6522.3|6521.3|6525.3|6524.3|6519.1|6518.1|376
1626090300000|2021-07-12 11:45:00|6522.6|6521.6|6524.6|6523.6|6526.1|6525.1|6521.3|6520.3|7887
1626090600000|2021-07-12 11:50:00|6525.1|6524.1|6523.6|6522.6|6526.6|6525.6|6522.6|6521.6|212
1626090900000|2021-07-12 11:55:00|6523.8|6522.8|6522.1|6521.1|6523.8|6522.8|6521.1|6520.1|185
1626091200000|2021-07-12 12:00:00|6522.6|6521.6|6519.6|6518.6|6523.1|6522.1|6518.6|6517.6|354
1626091500000|2021-07-12 12:05:00|6519.3|6518.3|6519.8|6518.8|6521.3|6520.3|6519.1|6518.1|124
1626091800000|2021-07-12 12:10:00|6519.6|6518.6|6518.1|6517.1|6520.8|6519.8|6517.1|6516.1|7908
1626092100000|2021-07-12 12:15:00|6517.8|6516.8|6519.1|6518.1|6519.1|6518.1|6515.6|6514.6|155
1626092400000|2021-07-12 12:20:00|6518.8|6517.8|6518.8|6517.8|6521.6|6520.6|6518.1|6517.1|263
1626092700000|2021-07-12 12:25:00|6519.1|6518.1|6520.6|6519.6|6522.1|6521.1|6517.6|6516.6|207
1626093000000|2021-07-12 12:30:00|6520.8|6519.8|6521.1|6520.1|6521.6|6520.6|6519.3|6518.3|295
1626093300000|2021-07-12 12:35:00|6521.3|6520.3|6522.8|6521.8|6523.8|6522.8|6521.1|6520.1|197
1626093600000|2021-07-12 12:40:00|6522.6|6521.6|6529.8|6528.8|6531.6|6530.6|6522.3|6521.3|323
1626093900000|2021-07-12 12:45:00|6530.1|6529.1|6533.1|6532.1|6534.6|6533.6|6529.1|6528.1|313
1626094200000|2021-07-12 12:50:00|6532.8|6531.8|6532.8|6531.8|6532.8|6531.8|6530.1|6529.1|231
1626094500000|2021-07-12 12:55:00|6533.1|6532.1|6539.1|6538.1|6539.6|6538.6|6532.1|6531.1|342
1626094800000|2021-07-12 13:00:00|6539.3|6538.3|6539.8|6538.8|6542.1|6541.1|6538.6|6537.6|531
1626095100000|2021-07-12 13:05:00|6539.6|6538.6|6537.6|6536.6|6541.3|6540.3|6535.6|6534.6|390
1626095400000|2021-07-12 13:10:00|6537.3|6536.3|6535.8|6534.8|6538.8|6537.8|6534.6|6533.6|338
1626095700000|2021-07-12 13:15:00|6535.6|6534.6|6536.6|6535.6|6538.6|6537.6|6535.6|6534.6|619
1626096000000|2021-07-12 13:20:00|6536.3|6535.3|6536.8|6535.8|6539.1|6538.1|6534.6|6533.6|233
1626096300000|2021-07-12 13:25:00|6537.1|6536.1|6537.1|6536.1|6539.1|6538.1|6535.6|6534.6|213
1626096600000|2021-07-12 13:30:00|6538.1|6537.1|6538.3|6537.3|6540.1|6539.1|6530.6|6529.6|705
1626096900000|2021-07-12 13:35:00|6538.6|6537.6|6543.6|6542.6|6548.1|6547.1|6537.8|6536.8|897
1626097200000|2021-07-12 13:40:00|6544.1|6543.1|6547.1|6546.1|6548.3|6547.3|6540.8|6539.8|581
1626097500000|2021-07-12 13:45:00|6547.3|6546.3|6551.1|6550.1|6552.3|6551.3|6545.6|6544.6|720
1626097800000|2021-07-12 13:50:00|6551.6|6550.6|6555.6|6554.6|6556.8|6555.8|6550.1|6549.1|643
1626098100000|2021-07-12 13:55:00|6555.3|6554.3|6556.3|6555.3|6556.8|6555.8|6553.1|6552.1|458
1626098400000|2021-07-12 14:00:00|6556.1|6555.1|6559.8|6558.8|6561.1|6560.1|6554.3|6553.3|1565
1626098700000|2021-07-12 14:05:00|6560.1|6559.1|6561.8|6560.8|6564.6|6563.6|6558.6|6557.6|852
1626099000000|2021-07-12 14:10:00|6561.4|6560.4|6554.4|6553.4|6561.7|6560.7|6552.9|6551.9|663
1626099300000|2021-07-12 14:15:00|6554.7|6553.7|6559.4|6558.4|6560.9|6559.9|6553.7|6552.7|453
1626099600000|2021-07-12 14:20:00|6559.2|6558.2|6559.9|6558.9|6562.4|6561.4|6553.7|6552.7|298
1626099900000|2021-07-12 14:25:00|6560.2|6559.2|6559.4|6558.4|6563.2|6562.2|6557.2|6556.2|336
1626100200000|2021-07-12 14:30:00|6559.7|6558.7|6563.9|6562.9|6569.2|6568.2|6559.7|6558.7|766
1626100500000|2021-07-12 14:35:00|6564.2|6563.2|6564.9|6563.9|6567.4|6566.4|6562.7|6561.7|319
1626100800000|2021-07-12 14:40:00|6564.7|6563.7|6564.2|6563.2|6566.2|6565.2|6562.2|6561.2|232
1626101100000|2021-07-12 14:45:00|6563.9|6562.9|6560.4|6559.4|6564.2|6563.2|6559.7|6558.7|603
1626101400000|2021-07-12 14:50:00|6560.2|6559.2|6554.7|6553.7|6562.2|6561.2|6552.7|6551.7|466
1626101700000|2021-07-12 14:55:00|6554.9|6553.9|6555.4|6554.4|6555.9|6554.9|6553.2|6552.2|591
1626102000000|2021-07-12 15:00:00|6555.7|6554.7|6557.2|6556.2|6559.2|6558.2|6554.2|6553.2|474
1626102300000|2021-07-12 15:05:00|6557.4|6556.4|6558.7|6557.7|6559.9|6558.9|6557.2|6556.2|411
1626102600000|2021-07-12 15:10:00|6558.4|6557.4|6560.2|6559.2|6561.7|6560.7|6557.2|6556.2|461
1626102900000|2021-07-12 15:15:00|6560.4|6559.4|6561.4|6560.4|6562.2|6561.2|6559.2|6558.2|558
1626103200000|2021-07-12 15:20:00|6561.7|6560.7|6565.2|6564.2|6565.9|6564.9|6560.9|6559.9|836
1626103500000|2021-07-12 15:25:00|6565.7|6564.7|6566.4|6565.4|6568.2|6567.2|6562.7|6561.7|1148
1626103800000|2021-07-12 15:30:00|6566.9|6564.9|6559.2|6557.2|6567.2|6565.2|6556.7|6554.7|2781
1626104100000|2021-07-12 15:35:00|6559.4|6557.4|6561.2|6559.2|6562.7|6560.7|6557.9|6555.9|876
1626104400000|2021-07-12 15:40:00|6560.9|6558.9|6560.7|6558.7|6561.2|6559.2|6558.7|6556.7|326
1626104700000|2021-07-12 15:45:00|6561.2|6559.2|6562.7|6560.7|6564.4|6562.4|6561.2|6559.2|1652
1626105000000|2021-07-12 15:50:00|6563.2|6561.2|6563.7|6561.7|6564.2|6562.2|6562.2|6560.2|95
1626105300000|2021-07-12 15:55:00|6563.9|6561.9|6565.9|6563.9|6565.9|6563.9|6563.9|6561.9|167
1626105600000|2021-07-12 16:00:00|6566.2|6564.2|6568.2|6566.2|6568.2|6566.2|6565.2|6563.2|254
1626105900000|2021-07-12 16:05:00|6567.7|6565.7|6568.7|6566.7|6568.7|6566.7|6567.2|6565.2|179
1626106200000|2021-07-12 16:10:00|6569.2|6567.2|6568.2|6566.2|6569.2|6567.2|6567.2|6565.2|129
1626106500000|2021-07-12 16:15:00|6567.7|6565.7|6568.7|6566.7|6569.2|6567.2|6567.7|6565.7|107
1626106800000|2021-07-12 16:20:00|6568.4|6566.4|6567.2|6565.2|6568.7|6566.7|6566.4|6564.4|99
1626107100000|2021-07-12 16:25:00|6566.9|6564.9|6566.4|6564.4|6567.2|6565.2|6566.2|6564.2|91
1626107400000|2021-07-12 16:30:00|6566.7|6564.7|6567.9|6565.9|6568.4|6566.4|6566.4|6564.4|72
1626107700000|2021-07-12 16:35:00|6568.2|6566.2|6566.7|6564.7|6568.2|6566.2|6566.7|6564.7|85
1626108000000|2021-07-12 16:40:00|6566.2|6564.2|6566.7|6564.7|6567.2|6565.2|6566.2|6564.2|49
1626108300000|2021-07-12 16:45:00|6567.2|6565.2|6566.2|6564.2|6567.2|6565.2|6566.2|6564.2|13
1626108600000|2021-07-12 16:50:00|6565.9|6563.9|6564.7|6562.7|6566.2|6564.2|6564.2|6562.2|103
1626108900000|2021-07-12 16:55:00|6564.9|6562.9|6564.7|6562.7|6565.2|6563.2|6563.4|6561.4|43
1626109200000|2021-07-12 17:00:00|6564.9|6562.9|6566.7|6564.7|6567.2|6565.2|6564.9|6562.9|67
1626109500000|2021-07-12 17:05:00|6566.4|6564.4|6566.2|6564.2|6567.7|6565.7|6565.7|6563.7|27
1626109800000|2021-07-12 17:10:00|6566.4|6564.4|6566.2|6564.2|6566.7|6564.7|6565.7|6563.7|42
1626110100000|2021-07-12 17:15:00|6566.4|6564.4|6565.7|6563.7|6566.7|6564.7|6564.4|6562.4|47
1626110400000|2021-07-12 17:20:00|6565.4|6563.4|6566.7|6564.7|6566.9|6564.9|6565.2|6563.2|16
1626110700000|2021-07-12 17:25:00|6566.4|6564.4|6567.2|6565.2|6567.2|6565.2|6566.2|6564.2|24
1626111000000|2021-07-12 17:30:00|6567.4|6565.4|6566.7|6564.7|6567.7|6565.7|6566.7|6564.7|17
1626111300000|2021-07-12 17:35:00|6566.9|6564.9|6567.7|6565.7|6567.7|6565.7|6566.9|6564.9|14
1626111600000|2021-07-12 17:40:00|6567.4|6565.4|6566.9|6564.9|6568.7|6566.7|6566.9|6564.9|37
1626111900000|2021-07-12 17:45:00|6567.2|6565.2|6564.7|6562.7|6567.2|6565.2|6564.7|6562.7|23
1626112200000|2021-07-12 17:50:00|6564.9|6562.9|6565.7|6563.7|6566.2|6564.2|6564.7|6562.7|24
1626112500000|2021-07-12 17:55:00|6565.4|6563.4|6566.7|6564.7|6566.7|6564.7|6565.2|6563.2|11
1626112800000|2021-07-12 18:00:00|6566.9|6564.9|6566.7|6564.7|6567.7|6565.7|6565.7|6563.7|28
1626113100000|2021-07-12 18:05:00|6566.9|6564.9|6566.9|6564.9|6567.7|6565.7|6566.2|6564.2|20
1626113400000|2021-07-12 18:10:00|6567.2|6565.2|6567.2|6565.2|6567.2|6565.2|6566.2|6564.2|19
1626113700000|2021-07-12 18:15:00|6567.4|6565.4|6567.9|6565.9|6568.2|6566.2|6567.2|6565.2|32
1626114000000|2021-07-12 18:20:00|6567.7|6565.7|6569.2|6567.2|6569.2|6567.2|6567.7|6565.7|16
1626114300000|2021-07-12 18:25:00|6568.7|6566.7|6569.7|6567.7|6569.9|6567.9|6568.7|6566.7|34
1626114600000|2021-07-12 18:30:00|6569.9|6567.9|6570.9|6568.9|6571.7|6569.7|6569.7|6567.7|81
1626114900000|2021-07-12 18:35:00|6570.7|6568.7|6568.2|6566.2|6571.7|6569.7|6568.2|6566.2|30
1626115200000|2021-07-12 18:40:00|6568.4|6566.4|6568.7|6566.7|6569.2|6567.2|6567.7|6565.7|29
1626115500000|2021-07-12 18:45:00|6569.2|6567.2|6566.7|6564.7|6569.2|6567.2|6566.7|6564.7|35
1626115800000|2021-07-12 18:50:00|6566.9|6564.9|6568.2|6566.2|6568.7|6566.7|6566.9|6564.9|25
1626116100000|2021-07-12 18:55:00|6568.4|6566.4|6569.2|6567.2|6570.2|6568.2|6568.4|6566.4|24
1626116400000|2021-07-12 19:00:00|6569.4|6567.4|6568.4|6566.4|6570.2|6568.2|6568.2|6566.2|45
1626116700000|2021-07-12 19:05:00|6568.7|6566.7|6570.4|6568.4|6570.7|6568.7|6568.2|6566.2|20
1626117000000|2021-07-12 19:10:00|6570.7|6568.7|6567.7|6565.7|6571.2|6569.2|6567.7|6565.7|52
1626117300000|2021-07-12 19:15:00|6567.9|6565.9|6569.7|6567.7|6569.7|6567.7|6567.9|6565.9|40
1626117600000|2021-07-12 19:20:00|6569.9|6567.9|6568.9|6566.9|6571.2|6569.2|6568.7|6566.7|61
1626117900000|2021-07-12 19:25:00|6569.2|6567.2|6569.7|6567.7|6570.2|6568.2|6569.2|6567.2|38
1626118200000|2021-07-12 19:30:00|6569.9|6567.9|6570.4|6568.4|6571.2|6569.2|6569.9|6567.9|58
1626118500000|2021-07-12 19:35:00|6570.7|6568.7|6567.9|6565.9|6570.7|6568.7|6567.9|6565.9|87
1626118800000|2021-07-12 19:40:00|6568.2|6566.2|6564.9|6562.9|6568.2|6566.2|6564.7|6562.7|321
1626119100000|2021-07-12 19:45:00|6564.7|6562.7|6564.7|6562.7|6564.9|6562.9|6562.2|6560.2|290
1626119400000|2021-07-12 19:50:00|6564.9|6562.9|6565.7|6563.7|6566.7|6564.7|6563.2|6561.2|206
1626119700000|2021-07-12 19:55:00|6565.2|6563.2|6565.2|6563.2|6565.9|6563.9|6561.9|6559.9|147
1626120000000|2021-07-12 20:00:00|6566.4|6562.4|6567|6563|6568.4|6564.4|6565.2|6561.2|0
1626120300000|2021-07-12 20:05:00|6566.9|6562.9|6567|6563|6567.3|6563.3|6566|6562|0
1626120600000|2021-07-12 20:10:00|6567.1|6563.1|6566.1|6562.1|6568|6564|6566.1|6562.1|0
1626120900000|2021-07-12 20:15:00|6565.8|6561.8|6566.5|6562.5|6567.1|6563.1|6565.8|6561.8|0
1626121200000|2021-07-12 20:20:00|6566.8|6562.8|6566.8|6562.8|6567.4|6563.4|6566.8|6562.8|0
1626121500000|2021-07-12 20:25:00|6566.9|6562.9|6567.1|6563.1|6567.5|6563.5|6566.8|6562.8|0
1626121800000|2021-07-12 20:30:00|6567.2|6563.2|6568.7|6564.7|6568.7|6564.7|6567.2|6563.2|0
1626122100000|2021-07-12 20:35:00|6568.4|6564.4|6568.1|6564.1|6568.7|6564.7|6568.1|6564.1|0
1626122400000|2021-07-12 20:40:00|6568.2|6564.2|6567.5|6563.5|6568.7|6564.7|6567.5|6563.5|0
1626122700000|2021-07-12 20:45:00|6567.6|6563.6|6565.9|6561.9|6567.8|6563.8|6565.9|6561.9|0
1626123000000|2021-07-12 20:50:00|6566|6562|6566|6562|6566.6|6562.6|6565.6|6561.6|0
1626123300000|2021-07-12 20:55:00|6566.1|6562.1|6565.4|6561.4|6566.3|6562.3|6565.1|6561.1|0
1626123600000|2021-07-12 21:00:00|6565.5|6561.5|6565.4|6561.4|6565.7|6561.7|6565.3|6561.3|0
1626123900000|2021-07-12 21:05:00|6565.2|6561.2|6565.4|6561.4|6565.4|6561.4|6565.2|6561.2|0
1626124200000|2021-07-12 21:10:00|6565.5|6561.5|6565.4|6561.4|6565.9|6561.9|6565.4|6561.4|0
1626124500000|2021-07-12 21:15:00|6565.3|6561.3|6565.4|6561.4|6565.8|6561.8|6564.7|6560.7|0
1626124800000|2021-07-12 21:20:00|6565.2|6561.2|6565.4|6561.4|6565.8|6561.8|6565.2|6561.2|0
1626125100000|2021-07-12 21:25:00|6565.8|6561.8|6565.6|6561.6|6565.8|6561.8|6565.2|6561.2|0
1626125400000|2021-07-12 21:30:00|6565.8|6561.8|6565.8|6561.8|6565.8|6561.8|6565.8|6561.8|0
1626125700000|2021-07-12 21:35:00|6565.6|6561.6|6565.6|6561.6|6565.6|6561.6|6565.6|6561.6|0
1626126000000|2021-07-12 21:40:00|6565.8|6561.8|6566|6562|6566.3|6562.3|6565.4|6561.4|0
1626126300000|2021-07-12 21:45:00|6565.9|6561.9|6565.9|6561.9|6565.9|6561.9|6565.5|6561.5|0
1626126600000|2021-07-12 21:50:00|6566.3|6562.3|6566.3|6562.3|6566.3|6562.3|6566|6562|0
1626126900000|2021-07-12 21:55:00|6566|6562|6566.3|6562.3|6566.4|6562.4|6566|6562|0
1626127200000|2021-07-12 22:00:00|6566.5|6562.5|6566.7|6562.7|6567.8|6563.8|6565.6|6561.6|0
1626127500000|2021-07-12 22:05:00|6566.8|6562.8|6565.5|6561.5|6566.8|6562.8|6565.2|6561.2|0
1626127800000|2021-07-12 22:10:00|6565.4|6561.4|6565.5|6561.5|6565.5|6561.5|6565.2|6561.2|0
1626128100000|2021-07-12 22:15:00|6565.8|6561.8|6565.5|6561.5|6566.3|6562.3|6565.5|6561.5|0
1626128400000|2021-07-12 22:20:00|6565.8|6561.8|6565.4|6561.4|6566.3|6562.3|6565.4|6561.4|0
1626128700000|2021-07-12 22:25:00|6565.5|6561.5|6565.8|6561.8|6566.2|6562.2|6565.4|6561.4|0
1626129000000|2021-07-12 22:30:00|6565.7|6561.7|6564.7|6560.7|6565.7|6561.7|6564.3|6560.3|0
1626129300000|2021-07-12 22:35:00|6564.6|6560.6|6564|6560|6564.7|6560.7|6564|6560|0
1626129600000|2021-07-12 22:40:00|6563.7|6559.7|6564.3|6560.3|6564.3|6560.3|6563.7|6559.7|0
1626129900000|2021-07-12 22:45:00|6564.2|6560.2|6564|6560|6564.3|6560.3|6564|6560|0
1626130200000|2021-07-12 22:50:00|6563.8|6559.8|6563.7|6559.7|6563.8|6559.8|6563.7|6559.7|0
1626130500000|2021-07-12 22:55:00|6563.5|6559.5|6563|6559|6563.7|6559.7|6562.6|6558.6|0
1626130800000|2021-07-12 23:00:00|6563.1|6559.1|6564|6560|6564|6560|6562.6|6558.6|0
1626131100000|2021-07-12 23:05:00|6563.9|6559.9|6563.7|6559.7|6564.3|6560.3|6563.7|6559.7|0
1626131400000|2021-07-12 23:10:00|6563.6|6559.6|6563.7|6559.7|6563.7|6559.7|6563.3|6559.3|0
1626131700000|2021-07-12 23:15:00|6563.2|6560.2|6563.8|6560.8|6564.1|6561.1|6563.2|6560.2|0
1626132000000|2021-07-12 23:20:00|6563.6|6560.6|6563.5|6560.5|6563.6|6560.6|6563.5|6560.5|0
1626132300000|2021-07-12 23:25:00|6563.6|6560.6|6563.8|6560.8|6563.8|6560.8|6563.2|6560.2|0
1626132600000|2021-07-12 23:30:00|6563.9|6560.9|6564.8|6561.8|6564.8|6561.8|6563.8|6560.8|0
1626132900000|2021-07-12 23:35:00|6565.1|6562.1|6565.1|6562.1|6565.1|6562.1|6564.4|6561.4|0
1626133200000|2021-07-12 23:40:00|6565|6562|6564.8|6561.8|6565.1|6562.1|6564.8|6561.8|0
1626133500000|2021-07-12 23:45:00|6564.9|6561.9|6565.6|6562.6|6565.9|6562.9|6564.8|6561.8|0
1626133800000|2021-07-12 23:50:00|6565.9|6562.9|6567.5|6564.5|6567.7|6564.7|6565.6|6562.6|0
1626134100000|2021-07-12 23:55:00|6567.7|6564.7|6567.2|6564.2|6567.8|6564.8|6566.9|6563.9|0
1626134400000|2021-07-13 00:00:00|6567.1|6564.1|6565.9|6562.9|6567.8|6564.8|6565.6|6562.6|0
1626134700000|2021-07-13 00:05:00|6566.2|6563.2|6567.5|6564.5|6567.8|6564.8|6565.9|6562.9|0
1626135000000|2021-07-13 00:10:00|6567.8|6564.8|6567.2|6564.2|6567.8|6564.8|6567.2|6564.2|0
1626135300000|2021-07-13 00:15:00|6567.3|6564.3|6567.9|6564.9|6570.2|6567.2|6567.3|6564.3|0
1626135600000|2021-07-13 00:20:00|6567.6|6564.6|6569.3|6566.3|6569.3|6566.3|6567.1|6564.1|0
1626135900000|2021-07-13 00:25:00|6569.2|6566.2|6570.8|6567.8|6570.9|6567.9|6568.9|6565.9|0
1626136200000|2021-07-13 00:30:00|6570.7|6567.7|6572.4|6569.4|6572.7|6569.7|6570.4|6567.4|0
1626136500000|2021-07-13 00:35:00|6572.3|6569.3|6572.2|6569.2|6573.8|6570.8|6572.2|6569.2|0
1626136800000|2021-07-13 00:40:00|6572.3|6569.3|6573|6570|6573.8|6570.8|6572.3|6569.3|0
1626137100000|2021-07-13 00:45:00|6573.1|6570.1|6573.1|6570.1|6574.7|6571.7|6573.1|6570.1|0
1626137400000|2021-07-13 00:50:00|6573.3|6570.3|6574.1|6571.1|6574.1|6571.1|6573.1|6570.1|0
1626137700000|2021-07-13 00:55:00|6574|6571|6573.1|6570.1|6574.6|6571.6|6572.3|6569.3|0
1626138000000|2021-07-13 01:00:00|6572.8|6569.8|6571.1|6568.1|6572.8|6569.8|6570|6567|0
1626138300000|2021-07-13 01:05:00|6571.2|6568.2|6570.9|6567.9|6571.6|6568.6|6570|6567|0
1626138600000|2021-07-13 01:10:00|6570.6|6567.6|6568.6|6565.6|6570.9|6567.9|6568.6|6565.6|0
1626138900000|2021-07-13 01:15:00|6568.9|6565.9|6570.2|6567.2|6570.2|6567.2|6568.9|6565.9|0
1626139200000|2021-07-13 01:20:00|6570.1|6567.1|6569.4|6566.4|6570.2|6567.2|6568.7|6565.7|0
1626139500000|2021-07-13 01:25:00|6569.6|6566.6|6567.8|6564.8|6570.2|6567.2|6567.8|6564.8|0
1626139800000|2021-07-13 01:30:00|6567.1|6564.1|6564.8|6561.8|6567.4|6564.4|6562.8|6559.8|0
1626140100000|2021-07-13 01:35:00|6565.5|6562.5|6568|6565|6568.5|6565.5|6565.5|6562.5|0
1626140400000|2021-07-13 01:40:00|6568.2|6565.2|6566.2|6563.2|6568.4|6565.4|6565.4|6562.4|0
1626140700000|2021-07-13 01:45:00|6566.5|6563.5|6567.2|6564.2|6567.7|6564.7|6565.7|6562.7|0
1626141000000|2021-07-13 01:50:00|6567.6|6564.6|6569.2|6566.2|6569.5|6566.5|6566.2|6563.2|0
1626141300000|2021-07-13 01:55:00|6569.3|6566.3|6572.3|6569.3|6572.6|6569.6|6569.2|6566.2|0
1626141600000|2021-07-13 02:00:00|6572.2|6569.2|6570.7|6567.7|6573.1|6570.1|6570.7|6567.7|0
1626141900000|2021-07-13 02:05:00|6570.9|6567.9|6569.9|6566.9|6572.2|6569.2|6569.2|6566.2|0
1626142200000|2021-07-13 02:10:00|6569.8|6566.8|6570.7|6567.7|6570.7|6567.7|6569.2|6566.2|0
1626142500000|2021-07-13 02:15:00|6570.8|6567.8|6571.5|6568.5|6571.5|6568.5|6570.7|6567.7|0
1626142800000|2021-07-13 02:20:00|6571.8|6568.8|6570.7|6567.7|6572.3|6569.3|6570.7|6567.7|0
1626143100000|2021-07-13 02:25:00|6570.6|6567.6|6569.1|6566.1|6570.6|6567.6|6568.4|6565.4|0
1626143400000|2021-07-13 02:30:00|6568.9|6565.9|6569.3|6566.3|6570|6567|6568.4|6565.4|0
1626143700000|2021-07-13 02:35:00|6569.2|6566.2|6570.1|6567.1|6570.8|6567.8|6569.2|6566.2|0
1626144000000|2021-07-13 02:40:00|6570.3|6567.3|6570|6567|6571.1|6568.1|6570|6567|0
1626144300000|2021-07-13 02:45:00|6569.9|6566.9|6570|6567|6570.3|6567.3|6569.9|6566.9|0
1626144600000|2021-07-13 02:50:00|6570.3|6567.3|6570.7|6567.7|6570.7|6567.7|6570.3|6567.3|0
1626144900000|2021-07-13 02:55:00|6570.5|6567.5|6569.2|6566.2|6570.7|6567.7|6569.2|6566.2|0
1626145200000|2021-07-13 03:00:00|6569.3|6566.3|6570.3|6567.3|6571.5|6568.5|6569.2|6566.2|0
1626145500000|2021-07-13 03:05:00|6570.5|6567.5|6570|6567|6570.8|6567.8|6570|6567|0
1626145800000|2021-07-13 03:10:00|6570.3|6567.3|6570|6567|6570.7|6567.7|6570|6567|0
1626146100000|2021-07-13 03:15:00|6570.1|6567.1|6570.3|6567.3|6571.5|6568.5|6570|6567|0
1626146400000|2021-07-13 03:20:00|6570|6567|6570.8|6567.8|6571.5|6568.5|6570|6567|0
1626146700000|2021-07-13 03:25:00|6571|6568|6570.9|6567.9|6571.5|6568.5|6570.1|6567.1|0
1626147000000|2021-07-13 03:30:00|6570.8|6567.8|6570.1|6567.1|6571.6|6568.6|6569.3|6566.3|0
1626147300000|2021-07-13 03:35:00|6570.2|6567.2|6570|6567|6570.8|6567.8|6569.3|6566.3|0
1626147600000|2021-07-13 03:40:00|6569.9|6566.9|6568.8|6565.8|6570|6567|6568.5|6565.5|0
1626147900000|2021-07-13 03:45:00|6568.9|6565.9|6569.2|6566.2|6569.9|6566.9|6568.4|6565.4|0
1626148200000|2021-07-13 03:50:00|6569.3|6566.3|6569.8|6566.8|6570.6|6567.6|6569.3|6566.3|0
1626148500000|2021-07-13 03:55:00|6569.9|6566.9|6569.8|6566.8|6569.9|6566.9|6569.8|6566.8|0
1626148800000|2021-07-13 04:00:00|6570|6567|6569|6566|6570.1|6567.1|6569|6566|0
1626149100000|2021-07-13 04:05:00|6568.7|6565.7|6569.1|6566.1|6569.1|6566.1|6568.3|6565.3|0
1626149400000|2021-07-13 04:10:00|6569.4|6566.4|6567.6|6564.6|6569.8|6566.8|6567.2|6564.2|0
1626149700000|2021-07-13 04:15:00|6567.9|6564.9|6569.8|6566.8|6569.8|6566.8|6567.2|6564.2|0
1626150000000|2021-07-13 04:20:00|6569.9|6566.9|6569.8|6566.8|6570.6|6567.6|6569.1|6566.1|0
1626150300000|2021-07-13 04:25:00|6569.5|6566.5|6569.1|6566.1|6569.8|6566.8|6569.1|6566.1|0
1626150600000|2021-07-13 04:30:00|6569.3|6566.3|6568.4|6565.4|6569.9|6566.9|6568.4|6565.4|0
1626150900000|2021-07-13 04:35:00|6569.1|6566.1|6569.1|6566.1|6569.1|6566.1|6569.1|6566.1|0
1626151200000|2021-07-13 04:40:00|6568.9|6565.9|6569.8|6566.8|6569.8|6566.8|6568.4|6565.4|0
1626151500000|2021-07-13 04:45:00|6569.6|6566.6|6569.1|6566.1|6569.6|6566.6|6568.7|6565.7|0
1626151800000|2021-07-13 04:50:00|6568.8|6565.8|6569.8|6566.8|6569.8|6566.8|6568.3|6565.3|0
1626152100000|2021-07-13 04:55:00|6569|6566|6569|6566|6569.8|6566.8|6568.3|6565.3|0
1626152400000|2021-07-13 05:00:00|6569.1|6566.1|6568.6|6565.6|6569.8|6566.8|6568.3|6565.3|0
1626152700000|2021-07-13 05:05:00|6568.5|6565.5|6567.5|6564.5|6569|6566|6567.4|6564.4|0
1626153000000|2021-07-13 05:10:00|6567.4|6564.4|6567.5|6564.5|6568.2|6565.2|6566.7|6563.7|0
1626153300000|2021-07-13 05:15:00|6567.4|6564.4|6567.5|6564.5|6568.2|6565.2|6567.4|6564.4|0
1626153600000|2021-07-13 05:20:00|6567.6|6564.6|6566.2|6563.2|6567.9|6564.9|6565.8|6562.8|0
1626153900000|2021-07-13 05:25:00|6566.3|6563.3|6567.2|6564.2|6567.2|6564.2|6565.7|6562.7|0
1626154200000|2021-07-13 05:30:00|6567.3|6564.3|6568|6565|6568.3|6565.3|6567.2|6564.2|0
1626154500000|2021-07-13 05:35:00|6567.9|6564.9|6566.6|6563.6|6567.9|6564.9|6565.9|6562.9|0
1626154800000|2021-07-13 05:40:00|6566.9|6563.9|6567.3|6564.3|6567.3|6564.3|6566.5|6563.5|0
1626155100000|2021-07-13 05:45:00|6566.6|6563.6|6566.5|6563.5|6568|6565|6566.4|6563.4|0
1626155400000|2021-07-13 05:50:00|6566.4|6563.4|6565.8|6562.8|6566.5|6563.5|6565.7|6562.7|0
1626155700000|2021-07-13 05:55:00|6566|6563|6564.3|6561.3|6566.5|6563.5|6563.5|6560.5|0
1626156000000|2021-07-13 06:00:00|6564.5|6561.5|6561.4|6559.4|6565.6|6563.2|6559.4|6557.4|201
1626156300000|2021-07-13 06:05:00|6561.7|6559.7|6561.2|6559.2|6563.2|6561.2|6560.7|6558.7|139
1626156600000|2021-07-13 06:10:00|6560.9|6558.9|6559.4|6557.4|6561.2|6559.2|6557.4|6555.4|214
1626156900000|2021-07-13 06:15:00|6559.2|6557.2|6560.9|6558.9|6561.9|6559.9|6558.4|6556.4|44
1626157200000|2021-07-13 06:20:00|6560.7|6558.7|6563.4|6561.4|6563.7|6561.7|6560.2|6558.2|76
1626157500000|2021-07-13 06:25:00|6563.2|6561.2|6558.4|6556.4|6563.9|6561.9|6557.9|6555.9|97
1626157800000|2021-07-13 06:30:00|6558.2|6556.2|6557.9|6555.9|6559.2|6557.2|6555.9|6553.9|84
1626158100000|2021-07-13 06:35:00|6558.4|6556.4|6557.4|6555.4|6561.7|6559.7|6556.7|6554.7|81
1626158400000|2021-07-13 06:40:00|6556.7|6554.7|6561.9|6559.9|6564.2|6562.2|6556.4|6554.4|106
1626158700000|2021-07-13 06:45:00|6561.7|6559.7|6560.7|6558.7|6561.9|6559.9|6559.7|6557.7|71
1626159000000|2021-07-13 06:50:00|6561.2|6559.2|6559.9|6557.9|6562.2|6560.2|6558.7|6556.7|67
1626159300000|2021-07-13 06:55:00|6560.2|6558.2|6565.9|6563.9|6566.7|6564.7|6557.9|6555.9|235
1626159600000|2021-07-13 07:00:00|6565.4|6564.4|6554.7|6553.7|6571.2|6570.2|6554.7|6553.7|1924
1626159900000|2021-07-13 07:05:00|6554.4|6553.4|6547.9|6546.9|6554.4|6553.4|6545.2|6544.2|987
1626160200000|2021-07-13 07:10:00|6548.2|6547.2|6547.4|6546.4|6549.4|6548.4|6543.7|6542.7|1596
1626160500000|2021-07-13 07:15:00|6547.2|6546.2|6553.2|6552.2|6555.9|6554.9|6546.9|6545.9|1870
1626160800000|2021-07-13 07:20:00|6552.9|6551.9|6549.7|6548.7|6555.7|6554.7|6545.2|6544.2|2260
1626161100000|2021-07-13 07:25:00|6550.2|6549.2|6551.2|6550.2|6553.2|6552.2|6547.7|6546.7|3266
1626161400000|2021-07-13 07:30:00|6551.4|6550.4|6548.2|6547.2|6552.2|6551.2|6546.7|6545.7|4935
1626161700000|2021-07-13 07:35:00|6548.4|6547.4|6556.2|6555.2|6556.4|6555.4|6548.2|6547.2|2822
1626162000000|2021-07-13 07:40:00|6556.8|6555.8|6552.5|6551.5|6558.8|6557.8|6552.5|6551.5|4040
1626162300000|2021-07-13 07:45:00|6552.3|6551.3|6548.5|6547.5|6553.8|6552.8|6546.8|6545.8|497
1626162600000|2021-07-13 07:50:00|6548.3|6547.3|6550|6549|6551.8|6550.8|6544.8|6543.8|6472
1626162900000|2021-07-13 07:55:00|6549.8|6548.8|6547.8|6546.8|6551.5|6550.5|6546.5|6545.5|6104
1626163200000|2021-07-13 08:00:00|6548|6547|6547.3|6546.3|6551.8|6550.8|6546.5|6545.5|426
1626163500000|2021-07-13 08:05:00|6547.8|6546.8|6553.8|6552.8|6554|6553|6546.8|6545.8|523
1626163800000|2021-07-13 08:10:00|6553.5|6552.5|6551|6550|6553.5|6552.5|6547.8|6546.8|6277
1626164100000|2021-07-13 08:15:00|6550.8|6549.8|6555.3|6554.3|6555.8|6554.8|6549|6548|3429
1626164400000|2021-07-13 08:20:00|6555.5|6554.5|6551.8|6550.8|6556.3|6555.3|6549.8|6548.8|483
1626164700000|2021-07-13 08:25:00|6552|6551|6551.5|6550.5|6552.8|6551.8|6549.5|6548.5|7250
1626165000000|2021-07-13 08:30:00|6550.8|6549.8|6550.3|6549.3|6553.5|6552.5|6548.8|6547.8|664
1626165300000|2021-07-13 08:35:00|6550|6549|6548.8|6547.8|6552.5|6551.5|6548.3|6547.3|1671
1626165600000|2021-07-13 08:40:00|6549|6548|6552.8|6551.8|6552.8|6551.8|6548.8|6547.8|3636
1626165900000|2021-07-13 08:45:00|6552.5|6551.5|6553|6552|6553.8|6552.8|6551.3|6550.3|2499
1626166200000|2021-07-13 08:50:00|6552.8|6551.8|6550.3|6549.3|6553.3|6552.3|6548.3|6547.3|3773
1626166500000|2021-07-13 08:55:00|6550|6549|6548.8|6547.8|6552.3|6551.3|6547.8|6546.8|2539
1626166800000|2021-07-13 09:00:00|6548.3|6547.3|6544.3|6543.3|6548.8|6547.8|6544.3|6543.3|591
1626167100000|2021-07-13 09:05:00|6544.5|6543.5|6542.3|6541.3|6545.3|6544.3|6541.3|6540.3|410
1626167400000|2021-07-13 09:10:00|6542.5|6541.5|6543.5|6542.5|6543.8|6542.8|6541.5|6540.5|334
1626167700000|2021-07-13 09:15:00|6543.3|6542.3|6545.3|6544.3|6549.5|6548.5|6543|6542|608
1626168000000|2021-07-13 09:20:00|6545|6544|6542.8|6541.8|6547.3|6546.3|6542.5|6541.5|1138
1626168300000|2021-07-13 09:25:00|6543|6542|6543.3|6542.3|6545.5|6544.5|6542.3|6541.3|420
1626168600000|2021-07-13 09:30:00|6543.5|6542.5|6545.3|6544.3|6547.3|6546.3|6541.8|6540.8|442
1626168900000|2021-07-13 09:35:00|6545.5|6544.5|6544.5|6543.5|6547.5|6546.5|6543.8|6542.8|343
1626169200000|2021-07-13 09:40:00|6544.8|6543.8|6543.8|6542.8|6545.3|6544.3|6542.8|6541.8|923
1626169500000|2021-07-13 09:45:00|6543.5|6542.5|6544.3|6543.3|6544.8|6543.8|6541.5|6540.5|665
1626169800000|2021-07-13 09:50:00|6544|6543|6542.8|6541.8|6545.5|6544.5|6542.8|6541.8|271
1626170100000|2021-07-13 09:55:00|6543|6542|6542.3|6541.3|6543.5|6542.5|6541.5|6540.5|3233
1626170400000|2021-07-13 10:00:00|6542.5|6541.5|6546.5|6545.5|6549.5|6548.5|6542|6541|4360
1626170700000|2021-07-13 10:05:00|6546.8|6545.8|6544.3|6543.3|6547|6546|6543.3|6542.3|1356
1626171000000|2021-07-13 10:10:00|6544|6543|6542|6541|6545|6544|6541.8|6540.8|536
1626171300000|2021-07-13 10:15:00|6541.8|6540.8|6544.3|6543.3|6545|6544|6541.8|6540.8|296
1626171600000|2021-07-13 10:20:00|6544|6543|6542.5|6541.5|6544.5|6543.5|6542.3|6541.3|790
1626171900000|2021-07-13 10:25:00|6542.8|6541.8|6541.8|6540.8|6543.5|6542.5|6541.8|6540.8|299
1626172200000|2021-07-13 10:30:00|6541.5|6540.5|6540.8|6539.8|6543|6542|6540.8|6539.8|325
1626172500000|2021-07-13 10:35:00|6541|6540|6545.3|6544.3|6545.5|6544.5|6540.5|6539.5|322
1626172800000|2021-07-13 10:40:00|6545.5|6544.5|6545.8|6544.8|6547.3|6546.3|6544.3|6543.3|275
1626173100000|2021-07-13 10:45:00|6545.5|6544.5|6542|6541|6546|6545|6542|6541|286
1626173400000|2021-07-13 10:50:00|6541.8|6540.8|6545.3|6544.3|6545.8|6544.8|6540|6539|315
1626173700000|2021-07-13 10:55:00|6544.5|6543.5|6546.5|6545.5|6547.5|6546.5|6544.5|6543.5|358
1626174000000|2021-07-13 11:00:00|6546|6545|6544.3|6543.3|6546.3|6545.3|6541.3|6540.3|3348
1626174300000|2021-07-13 11:05:00|6544.5|6543.5|6548.8|6547.8|6549|6548|6544.3|6543.3|1468
1626174600000|2021-07-13 11:10:00|6548.5|6547.5|6553.5|6552.5|6553.5|6552.5|6548|6547|371
1626174900000|2021-07-13 11:15:00|6553.3|6552.3|6551.8|6550.8|6554|6553|6549.8|6548.8|1732
1626175200000|2021-07-13 11:20:00|6552|6551|6551.3|6550.3|6552.8|6551.8|6550.5|6549.5|212
1626175500000|2021-07-13 11:25:00|6551.5|6550.5|6551.3|6550.3|6551.8|6550.8|6549.8|6548.8|3662
1626175800000|2021-07-13 11:30:00|6551.5|6550.5|6550|6549|6554.3|6553.3|6549.8|6548.8|743
1626176100000|2021-07-13 11:35:00|6550.3|6549.3|6549.8|6548.8|6550.8|6549.8|6548.5|6547.5|357
1626176400000|2021-07-13 11:40:00|6550|6549|6553.8|6552.8|6554.3|6553.3|6549.8|6548.8|707
1626176700000|2021-07-13 11:45:00|6554|6553|6556.3|6555.3|6557|6556|6553.8|6552.8|3705
1626177000000|2021-07-13 11:50:00|6556|6555|6555.3|6554.3|6556.3|6555.3|6553.8|6552.8|337
1626177300000|2021-07-13 11:55:00|6555|6554|6551.3|6550.3|6555.3|6554.3|6550.8|6549.8|320
1626177600000|2021-07-13 12:00:00|6551.5|6550.5|6549|6548|6551.5|6550.5|6548|6547|1837
1626177900000|2021-07-13 12:05:00|6549.3|6548.3|6552|6551|6552|6551|6548.8|6547.8|277
1626178200000|2021-07-13 12:10:00|6551.8|6550.8|6552|6551|6553|6552|6550.3|6549.3|216
1626178500000|2021-07-13 12:15:00|6551.8|6550.8|6552.8|6551.8|6554.5|6553.5|6551.3|6550.3|176
1626178800000|2021-07-13 12:20:00|6553|6552|6550.8|6549.8|6553.3|6552.3|6549.8|6548.8|163
1626179100000|2021-07-13 12:25:00|6551|6550|6553.3|6552.3|6554.5|6553.5|6550.8|6549.8|13573
1626179400000|2021-07-13 12:30:00|6553.5|6552.5|6563.8|6562.8|6564.5|6563.5|6539|6538|1694
1626179700000|2021-07-13 12:35:00|6563.5|6562.5|6557.3|6556.3|6565|6564|6553.8|6552.8|4457
1626180000000|2021-07-13 12:40:00|6557|6556|6556|6555|6557.8|6556.8|6553.5|6552.5|294
1626180300000|2021-07-13 12:45:00|6556.3|6555.3|6555.3|6554.3|6557.5|6556.5|6554.8|6553.8|691
1626180600000|2021-07-13 12:50:00|6555.5|6554.5|6555|6554|6557.8|6556.8|6553|6552|326
1626180900000|2021-07-13 12:55:00|6555.3|6554.3|6551.3|6550.3|6558.5|6557.5|6550.5|6549.5|229
1626181200000|2021-07-13 13:00:00|6551|6550|6555.5|6554.5|6556|6555|6548.8|6547.8|256
1626181500000|2021-07-13 13:05:00|6554.8|6553.8|6557|6556|6559.5|6558.5|6554|6553|2818
1626181800000|2021-07-13 13:10:00|6557.3|6556.3|6557.5|6556.5|6558.5|6557.5|6553.3|6552.3|304
1626182100000|2021-07-13 13:15:00|6557.8|6556.8|6561.3|6560.3|6561.5|6560.5|6557.3|6556.3|174
1626182400000|2021-07-13 13:20:00|6561|6560|6561.8|6560.8|6563.8|6562.8|6560.8|6559.8|5217
1626182700000|2021-07-13 13:25:00|6562|6561|6564.8|6563.8|6565.8|6564.8|6560.5|6559.5|339
1626183000000|2021-07-13 13:30:00|6564.5|6563.5|6561.3|6560.3|6566.5|6565.5|6560.8|6559.8|863
1626183300000|2021-07-13 13:35:00|6561.5|6560.5|6565.8|6564.8|6566|6565|6560.3|6559.3|2880
1626183600000|2021-07-13 13:40:00|6565.5|6564.5|6563.8|6562.8|6567|6566|6563.3|6562.3|375
1626183900000|2021-07-13 13:45:00|6564|6563|6564.3|6563.3|6564.8|6563.8|6561|6560|634
1626184200000|2021-07-13 13:50:00|6564|6563|6562|6561|6564|6563|6560.5|6559.5|355
1626184500000|2021-07-13 13:55:00|6561.8|6560.8|6556.3|6555.3|6562|6561|6556.3|6555.3|632
1626184800000|2021-07-13 14:00:00|6556.5|6555.5|6551.8|6550.8|6557.5|6556.5|6550|6549|1312
1626185100000|2021-07-13 14:05:00|6552|6551|6552.3|6551.3|6554.3|6553.3|6551.3|6550.3|404
1626185400000|2021-07-13 14:10:00|6552.2|6551.2|6550.7|6549.7|6552.2|6551.2|6549.2|6548.2|313
1626185700000|2021-07-13 14:15:00|6550.9|6549.9|6552.9|6551.9|6553.2|6552.2|6549.9|6548.9|592
1626186000000|2021-07-13 14:20:00|6553.2|6552.2|6551.4|6550.4|6553.4|6552.4|6550.7|6549.7|5477
1626186300000|2021-07-13 14:25:00|6551.2|6550.2|6547.7|6546.7|6551.7|6550.7|6546.2|6545.2|1929
1626186600000|2021-07-13 14:30:00|6547.9|6546.9|6547.2|6546.2|6550.7|6549.7|6547.2|6546.2|399
1626186900000|2021-07-13 14:35:00|6547.4|6546.4|6543.9|6542.9|6547.9|6546.9|6543.2|6542.2|389
1626187200000|2021-07-13 14:40:00|6543.7|6542.7|6540.9|6539.9|6544.2|6543.2|6540.2|6539.2|634
1626187500000|2021-07-13 14:45:00|6540.7|6539.7|6541.2|6540.2|6542.9|6541.9|6540.7|6539.7|499
1626187800000|2021-07-13 14:50:00|6540.7|6539.7|6538.2|6537.2|6542.2|6541.2|6537.9|6536.9|3380
1626188100000|2021-07-13 14:55:00|6538.4|6537.4|6538.7|6537.7|6541.2|6540.2|6537.7|6536.7|364
1626188400000|2021-07-13 15:00:00|6538.2|6537.2|6537.7|6536.7|6540.9|6539.9|6537.2|6536.2|359
1626188700000|2021-07-13 15:05:00|6537.4|6536.4|6543.2|6542.2|6543.4|6542.4|6536.7|6535.7|602
1626189000000|2021-07-13 15:10:00|6542.9|6541.9|6544.7|6543.7|6545.2|6544.2|6541.9|6540.9|8156
1626189300000|2021-07-13 15:15:00|6544.4|6543.4|6545.2|6544.2|6545.7|6544.7|6543.7|6542.7|2454
1626189600000|2021-07-13 15:20:00|6544.9|6543.9|6546.7|6545.7|6547.2|6546.2|6543.7|6542.7|1429
1626189900000|2021-07-13 15:25:00|6546.4|6545.4|6546.9|6545.9|6548.7|6547.7|6545.2|6544.2|1274
1626190200000|2021-07-13 15:30:00|6547.4|6545.4|6556.9|6554.9|6556.9|6554.9|6545.9|6543.9|8964
1626190500000|2021-07-13 15:35:00|6556.7|6554.7|6557.7|6555.7|6559.2|6557.2|6555.9|6553.9|3887
1626190800000|2021-07-13 15:40:00|6557.4|6555.4|6555.4|6553.4|6557.7|6555.7|6555.2|6553.2|361
1626191100000|2021-07-13 15:45:00|6555.2|6553.2|6557.2|6555.2|6557.2|6555.2|6555.2|6553.2|6209
1626191400000|2021-07-13 15:50:00|6557.4|6555.4|6556.2|6554.2|6558.7|6556.7|6555.7|6553.7|252
1626191700000|2021-07-13 15:55:00|6556.7|6554.7|6555.9|6553.9|6557.4|6555.4|6554.9|6552.9|2775
1626192000000|2021-07-13 16:00:00|6556.2|6554.2|6556.7|6554.7|6557.4|6555.4|6555.7|6553.7|1588
1626192300000|2021-07-13 16:05:00|6556.2|6554.2|6557.9|6555.9|6558.2|6556.2|6555.7|6553.7|161
1626192600000|2021-07-13 16:10:00|6557.7|6555.7|6558.7|6556.7|6558.7|6556.7|6556.9|6554.9|178
1626192900000|2021-07-13 16:15:00|6558.2|6556.2|6557.7|6555.7|6558.4|6556.4|6556.7|6554.7|66
1626193200000|2021-07-13 16:20:00|6557.4|6555.4|6558.7|6556.7|6558.7|6556.7|6557.2|6555.2|462
1626193500000|2021-07-13 16:25:00|6558.4|6556.4|6559.9|6557.9|6560.2|6558.2|6558.2|6556.2|140
1626193800000|2021-07-13 16:30:00|6559.7|6557.7|6562.7|6560.7|6562.7|6560.7|6559.7|6557.7|121
1626194100000|2021-07-13 16:35:00|6562.4|6560.4|6561.2|6559.2|6562.7|6560.7|6561.2|6559.2|103
1626194400000|2021-07-13 16:40:00|6561.7|6559.7|6560.7|6558.7|6561.7|6559.7|6560.4|6558.4|64
1626194700000|2021-07-13 16:45:00|6560.9|6558.9|6560.2|6558.2|6561.2|6559.2|6559.2|6557.2|35
1626195000000|2021-07-13 16:50:00|6559.9|6557.9|6560.2|6558.2|6560.7|6558.7|6559.7|6557.7|21
1626195300000|2021-07-13 16:55:00|6559.9|6557.9|6559.4|6557.4|6560.2|6558.2|6558.9|6556.9|48
1626195600000|2021-07-13 17:00:00|6559.7|6557.7|6558.2|6556.2|6560.7|6558.7|6557.9|6555.9|60
1626195900000|2021-07-13 17:05:00|6558.4|6556.4|6557.2|6555.2|6558.7|6556.7|6556.2|6554.2|89
1626196200000|2021-07-13 17:10:00|6557.4|6555.4|6554.2|6552.2|6557.9|6555.9|6552.9|6550.9|112
1626196500000|2021-07-13 17:15:00|6554.4|6552.4|6549.9|6547.9|6554.7|6552.7|6549.2|6547.2|84
1626196800000|2021-07-13 17:20:00|6549.7|6547.7|6553.4|6551.4|6554.7|6552.7|6549.7|6547.7|77
1626197100000|2021-07-13 17:25:00|6553.2|6551.2|6552.2|6550.2|6553.4|6551.4|6550.7|6548.7|55
1626197400000|2021-07-13 17:30:00|6551.9|6549.9|6551.7|6549.7|6552.2|6550.2|6550.9|6548.9|35
1626197700000|2021-07-13 17:35:00|6551.9|6549.9|6551.2|6549.2|6552.7|6550.7|6549.2|6547.2|71
1626198000000|2021-07-13 17:40:00|6551.7|6549.7|6551.7|6549.7|6552.9|6550.9|6549.7|6547.7|55
1626198300000|2021-07-13 17:45:00|6551.4|6549.4|6551.7|6549.7|6553.2|6551.2|6550.7|6548.7|78
1626198600000|2021-07-13 17:50:00|6551.4|6549.4|6551.7|6549.7|6552.7|6550.7|6550.7|6548.7|24
1626198900000|2021-07-13 17:55:00|6551.9|6549.9|6553.7|6551.7|6554.7|6552.7|6551.9|6549.9|49
1626199200000|2021-07-13 18:00:00|6553.4|6551.4|6548.4|6546.4|6553.4|6551.4|6548.2|6546.2|169
1626199500000|2021-07-13 18:05:00|6548.7|6546.7|6551.7|6549.7|6552.2|6550.2|6548.2|6546.2|25
1626199800000|2021-07-13 18:10:00|6551.9|6549.9|6553.9|6551.9|6554.4|6552.4|6551.7|6549.7|24
1626200100000|2021-07-13 18:15:00|6553.7|6551.7|6553.7|6551.7|6554.2|6552.2|6550.7|6548.7|17
1626200400000|2021-07-13 18:20:00|6553.4|6551.4|6552.4|6550.4|6553.9|6551.9|6550.7|6548.7|20
1626200700000|2021-07-13 18:25:00|6552.7|6550.7|6553.2|6551.2|6554.9|6552.9|6552.4|6550.4|42
1626201000000|2021-07-13 18:30:00|6552.9|6550.9|6552.2|6550.2|6553.4|6551.4|6551.2|6549.2|112
1626201300000|2021-07-13 18:35:00|6552.4|6550.4|6551.9|6549.9|6553.2|6551.2|6551.4|6549.4|21
1626201600000|2021-07-13 18:40:00|6552.2|6550.2|6548.4|6546.4|6552.4|6550.4|6548.2|6546.2|54
1626201900000|2021-07-13 18:45:00|6548.2|6546.2|6550.2|6548.2|6550.7|6548.7|6547.2|6545.2|36
1626202200000|2021-07-13 18:50:00|6550.4|6548.4|6550.4|6548.4|6550.9|6548.9|6549.2|6547.2|21
1626202500000|2021-07-13 18:55:00|6550.7|6548.7|6553.4|6551.4|6553.7|6551.7|6549.9|6547.9|26
1626202800000|2021-07-13 19:00:00|6553.7|6551.7|6553.2|6551.2|6554.2|6552.2|6551.9|6549.9|67
1626203100000|2021-07-13 19:05:00|6553.4|6551.4|6550.9|6548.9|6554.4|6552.4|6550.2|6548.2|39
1626203400000|2021-07-13 19:10:00|6550.7|6548.7|6550.2|6548.2|6551.4|6549.4|6548.4|6546.4|64
1626203700000|2021-07-13 19:15:00|6550.4|6548.4|6551.2|6549.2|6551.9|6549.9|6548.7|6546.7|18
1626204000000|2021-07-13 19:20:00|6550.7|6548.7|6549.9|6547.9|6551.9|6549.9|6549.7|6547.7|44
1626204300000|2021-07-13 19:25:00|6550.2|6548.2|6550.9|6548.9|6552.4|6550.4|6549.7|6547.7|9
1626204600000|2021-07-13 19:30:00|6551.2|6549.2|6553.4|6551.4|6553.7|6551.7|6549.7|6547.7|26
1626204900000|2021-07-13 19:35:00|6553.2|6551.2|6553.9|6551.9|6554.4|6552.4|6550.9|6548.9|1000
1626205200000|2021-07-13 19:40:00|6553.7|6551.7|6556.4|6554.4|6556.9|6554.9|6552.9|6550.9|56
1626205500000|2021-07-13 19:45:00|6556.2|6554.2|6553.7|6551.7|6556.9|6554.9|6553.4|6551.4|28
1626205800000|2021-07-13 19:50:00|6553.9|6551.9|6552.4|6550.4|6554.2|6552.2|6550.7|6548.7|310
1626206100000|2021-07-13 19:55:00|6552.7|6550.7|6556.9|6554.9|6556.9|6554.9|6550.7|6548.7|251
1626206400000|2021-07-13 20:00:00|6558.1|6554.1|6555.7|6551.7|6559.9|6555.9|6555.1|6551.1|0
1626206700000|2021-07-13 20:05:00|6555.4|6551.4|6559.5|6555.5|6559.8|6555.8|6555.4|6551.4|0
1626207000000|2021-07-13 20:10:00|6559.4|6555.4|6557.5|6553.5|6559.5|6555.5|6556.7|6552.7|0
1626207300000|2021-07-13 20:15:00|6557.4|6553.4|6556.1|6552.1|6557.5|6553.5|6555.8|6551.8|0
1626207600000|2021-07-13 20:20:00|6555.9|6551.9|6555|6551|6555.9|6551.9|6554.8|6550.8|0
1626207900000|2021-07-13 20:25:00|6555.1|6551.1|6555.8|6551.8|6555.8|6551.8|6554.8|6550.8|0
1626208200000|2021-07-13 20:30:00|6555.7|6551.7|6555.1|6551.1|6555.7|6551.7|6554.8|6550.8|0
1626208500000|2021-07-13 20:35:00|6555.3|6551.3|6555.1|6551.1|6556.1|6552.1|6555.1|6551.1|0
1626208800000|2021-07-13 20:40:00|6555.2|6551.2|6555.1|6551.1|6555.5|6551.5|6554.5|6550.5|0
1626209100000|2021-07-13 20:45:00|6554.8|6550.8|6555.1|6551.1|6555.1|6551.1|6554.2|6550.2|0
1626209400000|2021-07-13 20:50:00|6555.2|6551.2|6554.5|6550.5|6555.5|6551.5|6554.5|6550.5|0
1626209700000|2021-07-13 20:55:00|6554.4|6550.4|6555.4|6551.4|6556|6552|6553.7|6549.7|0
1626210000000|2021-07-13 21:00:00|6555.6|6551.6|6555.6|6551.6|6555.6|6551.6|6555.5|6551.5|0
1626210300000|2021-07-13 21:05:00|6555.9|6551.9|6556|6552|6556.2|6552.2|6555.9|6551.9|0
1626210600000|2021-07-13 21:10:00|6555.9|6551.9|6555.4|6551.4|6555.9|6551.9|6555.4|6551.4|0
1626210900000|2021-07-13 21:15:00|6555.2|6551.2|6554.6|6550.6|6555.5|6551.5|6554.6|6550.6|0
1626211200000|2021-07-13 21:20:00|6554.7|6550.7|6554.7|6550.7|6554.7|6550.7|6554.7|6550.7|0
1626211500000|2021-07-13 21:25:00|6554.6|6550.6|6555.1|6551.1|6555.1|6551.1|6554.6|6550.6|0
1626211800000|2021-07-13 21:30:00|6555.2|6551.2|6555.4|6551.4|6555.5|6551.5|6555.1|6551.1|0
1626212100000|2021-07-13 21:35:00|6555.5|6551.5|6555.6|6551.6|6555.6|6551.6|6555.4|6551.4|0
1626213300000|2021-07-13 21:55:00|6555.5|6551.5|6555.6|6551.6|6555.8|6551.8|6555.5|6551.5|0
1626213600000|2021-07-13 22:00:00|6555.7|6551.7|6556.2|6552.2|6556.8|6552.8|6555.2|6551.2|0
1626213900000|2021-07-13 22:05:00|6556.3|6552.3|6557.3|6553.3|6557.6|6553.6|6555.8|6551.8|0
1626214200000|2021-07-13 22:10:00|6557.6|6553.6|6557.3|6553.3|6557.6|6553.6|6556.5|6552.5|0
1626214500000|2021-07-13 22:15:00|6557.2|6553.2|6557.9|6553.9|6557.9|6553.9|6556.8|6552.8|0
1626214800000|2021-07-13 22:20:00|6558.1|6554.1|6557.6|6553.6|6558.2|6554.2|6557.6|6553.6|0
1626215100000|2021-07-13 22:25:00|6557.5|6553.5|6557.9|6553.9|6558.1|6554.1|6557.3|6553.3|0
1626215400000|2021-07-13 22:30:00|6558|6554|6558.9|6554.9|6558.9|6554.9|6557.9|6553.9|0
1626215700000|2021-07-13 22:35:00|6559.2|6555.2|6559.2|6555.2|6559.2|6555.2|6558.6|6554.6|0
1626216000000|2021-07-13 22:40:00|6559.4|6555.4|6559.9|6555.9|6560.6|6556.6|6559.4|6555.4|0
1626216300000|2021-07-13 22:45:00|6560|6556|6559.2|6555.2|6560.6|6556.6|6559.2|6555.2|0
1626216600000|2021-07-13 22:50:00|6559.3|6555.3|6558.9|6554.9|6559.9|6555.9|6558.9|6554.9|0
1626216900000|2021-07-13 22:55:00|6558.7|6554.7|6558.2|6554.2|6559|6555|6558.2|6554.2|0
1626217200000|2021-07-13 23:00:00|6558.3|6554.3|6558.2|6554.2|6559.2|6555.2|6558.2|6554.2|0
1626217500000|2021-07-13 23:05:00|6558.3|6554.3|6558.6|6554.6|6558.7|6554.7|6558.2|6554.2|0
1626217800000|2021-07-13 23:10:00|6558.7|6554.7|6558.2|6554.2|6558.9|6554.9|6557.9|6553.9|0
1626218100000|2021-07-13 23:15:00|6558.3|6554.3|6558.4|6555.4|6558.6|6555.4|6557.7|6554.3|0
1626218400000|2021-07-13 23:20:00|6558.5|6555.5|6558.2|6555.2|6558.6|6555.6|6558.2|6555.2|0
1626218700000|2021-07-13 23:25:00|6558.1|6555.1|6557.5|6554.5|6558.2|6555.2|6557.2|6554.2|0
1626219000000|2021-07-13 23:30:00|6557.6|6554.6|6556|6553|6557.8|6554.8|6556|6553|0
1626219300000|2021-07-13 23:35:00|6555.9|6552.9|6556.3|6553.3|6556.3|6553.3|6555.3|6552.3|0
1626219600000|2021-07-13 23:40:00|6556.1|6553.1|6554.4|6551.4|6556.3|6553.3|6554.4|6551.4|0
1626219900000|2021-07-13 23:45:00|6554.3|6551.3|6551.6|6548.6|6554.3|6551.3|6550.2|6547.2|0
1626220200000|2021-07-13 23:50:00|6551.5|6548.5|6551|6548|6552.9|6549.9|6549.2|6546.2|0
1626220500000|2021-07-13 23:55:00|6551.3|6548.3|6549.9|6546.9|6551.3|6548.3|6549.2|6546.2|0
1626220800000|2021-07-14 00:00:00|6549.8|6546.8|6552.9|6549.9|6552.9|6549.9|6549.5|6546.5|0
1626221100000|2021-07-14 00:05:00|6552.8|6549.8|6553.7|6550.7|6554.3|6551.3|6551.9|6548.9|0
1626221400000|2021-07-14 00:10:00|6553.4|6550.4|6555|6552|6555.4|6552.4|6552.6|6549.6|0
1626221700000|2021-07-14 00:15:00|6554.6|6551.6|6551.2|6548.2|6555.5|6552.5|6550.5|6547.5|0
1626222000000|2021-07-14 00:20:00|6551|6548|6552.9|6549.9|6554.5|6551.5|6549.7|6546.7|0
1626222300000|2021-07-14 00:25:00|6552.2|6549.2|6554.5|6551.5|6554.5|6551.5|6551.4|6548.4|0
1626222600000|2021-07-14 00:30:00|6554.4|6551.4|6557.4|6554.4|6558.1|6555.1|6554.4|6551.4|0
1626222900000|2021-07-14 00:35:00|6558.1|6555.1|6556|6553|6559.7|6556.7|6555.2|6552.2|0
1626223200000|2021-07-14 00:40:00|6556.3|6553.3|6555|6552|6556.7|6553.7|6555|6552|0
1626223500000|2021-07-14 00:45:00|6555.1|6552.1|6556.7|6553.7|6557.4|6554.4|6553.5|6550.5|0
1626223800000|2021-07-14 00:50:00|6556.6|6553.6|6557.4|6554.4|6557.5|6554.5|6555.8|6552.8|0
1626224100000|2021-07-14 00:55:00|6557.7|6554.7|6560.3|6557.3|6560.3|6557.3|6557.7|6554.7|0
1626224400000|2021-07-14 01:00:00|6560.4|6557.4|6557.4|6554.4|6560.7|6557.7|6557.4|6554.4|0
1626224700000|2021-07-14 01:05:00|6557.1|6554.1|6556.6|6553.6|6557.4|6554.4|6556.6|6553.6|0
1626225000000|2021-07-14 01:10:00|6556.7|6553.7|6557.6|6554.6|6558.3|6555.3|6555.9|6552.9|0
1626225300000|2021-07-14 01:15:00|6557.8|6554.8|6562.3|6559.3|6562.4|6559.4|6557.8|6554.8|0
1626225600000|2021-07-14 01:20:00|6562.2|6559.2|6559.4|6556.4|6562.2|6559.2|6558.9|6555.9|0
1626225900000|2021-07-14 01:25:00|6559.2|6556.2|6558.6|6555.6|6559.4|6556.4|6557.1|6554.1|0
1626226200000|2021-07-14 01:30:00|6558.4|6555.4|6558.6|6555.6|6559.7|6556.7|6557.1|6554.1|0
1626226500000|2021-07-14 01:35:00|6558.9|6555.9|6560.9|6557.9|6562|6559|6558.9|6555.9|0
1626226800000|2021-07-14 01:40:00|6561.6|6558.6|6559.3|6556.3|6561.6|6558.6|6558.6|6555.6|0
1626227100000|2021-07-14 01:45:00|6559.2|6556.2|6559.4|6556.4|6560.2|6557.2|6558.6|6555.6|0
1626227400000|2021-07-14 01:50:00|6559.3|6556.3|6559.4|6556.4|6561|6558|6558.6|6555.6|0
1626227700000|2021-07-14 01:55:00|6559.7|6556.7|6558.7|6555.7|6560.9|6557.9|6558.6|6555.6|0
1626228000000|2021-07-14 02:00:00|6559|6556|6555.6|6552.6|6559.5|6556.5|6554.9|6551.9|0
1626228300000|2021-07-14 02:05:00|6555.9|6552.9|6555.4|6552.4|6557.1|6554.1|6555.4|6552.4|0
1626228600000|2021-07-14 02:10:00|6555.3|6552.3|6555.5|6552.5|6556.3|6553.3|6553.1|6550.1|0
1626228900000|2021-07-14 02:15:00|6555.2|6552.2|6556.3|6553.3|6557|6554|6554|6551|0
1626229200000|2021-07-14 02:20:00|6556.2|6553.2|6557.1|6554.1|6558.2|6555.2|6556.2|6553.2|0
1626229500000|2021-07-14 02:25:00|6557.2|6554.2|6557.7|6554.7|6558.6|6555.6|6557.2|6554.2|0
1626229800000|2021-07-14 02:30:00|6557.6|6554.6|6555.4|6552.4|6558.5|6555.5|6555.4|6552.4|0
1626230100000|2021-07-14 02:35:00|6555.3|6552.3|6553.8|6550.8|6555.6|6552.6|6553.4|6550.4|0
1626230400000|2021-07-14 02:40:00|6553.9|6550.9|6555.3|6552.3|6555.4|6552.4|6553.9|6550.9|0
1626230700000|2021-07-14 02:45:00|6555.4|6552.4|6555.3|6552.3|6556|6553|6553.7|6550.7|0
1626231000000|2021-07-14 02:50:00|6555.4|6552.4|6555.3|6552.3|6556.1|6553.1|6555.3|6552.3|0
1626231300000|2021-07-14 02:55:00|6555.5|6552.5|6555.3|6552.3|6556|6553|6554.5|6551.5|0
1626231600000|2021-07-14 03:00:00|6555.4|6552.4|6555.4|6552.4|6556.1|6553.1|6554.6|6551.6|0
1626231900000|2021-07-14 03:05:00|6555.3|6552.3|6553|6550|6555.3|6552.3|6553|6550|0
1626232200000|2021-07-14 03:10:00|6553.1|6550.1|6552.4|6549.4|6553.8|6550.8|6552.3|6549.3|0
1626232500000|2021-07-14 03:15:00|6552.5|6549.5|6553.1|6550.1|6553.1|6550.1|6552.3|6549.3|0
1626232800000|2021-07-14 03:20:00|6553.2|6550.2|6553|6550|6553.8|6550.8|6552.2|6549.2|0
1626233100000|2021-07-14 03:25:00|6552.7|6549.7|6550.7|6547.7|6552.7|6549.7|6549.9|6546.9|0
1626233400000|2021-07-14 03:30:00|6550.9|6547.9|6552.2|6549.2|6552.2|6549.2|6549.9|6546.9|0
1626233700000|2021-07-14 03:35:00|6552.3|6549.3|6552.2|6549.2|6553.3|6550.3|6552.2|6549.2|0
1626234000000|2021-07-14 03:40:00|6551.9|6548.9|6551.8|6548.8|6552.2|6549.2|6551.4|6548.4|0
1626234300000|2021-07-14 03:45:00|6551.6|6548.6|6551|6548|6551.6|6548.6|6549.9|6546.9|0
1626234600000|2021-07-14 03:50:00|6551.1|6548.1|6551.4|6548.4|6551.4|6548.4|6550.6|6547.6|0
1626234900000|2021-07-14 03:55:00|6551.7|6548.7|6552.9|6549.9|6552.9|6549.9|6551.7|6548.7|0
1626235200000|2021-07-14 04:00:00|6552.2|6549.2|6552.2|6549.2|6553.7|6550.7|6551.4|6548.4|0
1626235500000|2021-07-14 04:05:00|6552.5|6549.5|6551.4|6548.4|6553|6550|6551.4|6548.4|0
1626235800000|2021-07-14 04:10:00|6551.3|6548.3|6547.5|6544.5|6551.4|6548.4|6547.5|6544.5|0
1626236100000|2021-07-14 04:15:00|6547.8|6544.8|6546.2|6543.2|6549.1|6546.1|6545|6542|0
1626236400000|2021-07-14 04:20:00|6545.9|6542.9|6546.4|6543.4|6547.5|6544.5|6545.9|6542.9|0
1626236700000|2021-07-14 04:25:00|6546.7|6543.7|6548.2|6545.2|6548.2|6545.2|6545.6|6542.6|0
1626237000000|2021-07-14 04:30:00|6548.1|6545.1|6547.3|6544.3|6548.1|6545.1|6546.3|6543.3|0
1626237300000|2021-07-14 04:35:00|6547.8|6544.8|6547.1|6544.1|6548.6|6545.6|6547|6544|0
1626237600000|2021-07-14 04:40:00|6547.2|6544.2|6546.3|6543.3|6548.6|6545.6|6546.3|6543.3|0
1626237900000|2021-07-14 04:45:00|6547|6544|6547.8|6544.8|6547.8|6544.8|6547|6544|0
1626238200000|2021-07-14 04:50:00|6547.5|6544.5|6546.2|6543.2|6547.5|6544.5|6545.5|6542.5|0
1626238500000|2021-07-14 04:55:00|6546.3|6543.3|6545.4|6542.4|6546.3|6543.3|6545|6542|0
1626238800000|2021-07-14 05:00:00|6545.3|6542.3|6547|6544|6547|6544|6544.6|6541.6|0
1626239100000|2021-07-14 05:05:00|6547.1|6544.1|6546.3|6543.3|6547.1|6544.1|6544.8|6541.8|0
1626239400000|2021-07-14 05:10:00|6545.9|6542.9|6547.2|6544.2|6547.2|6544.2|6545.2|6542.2|0
1626239700000|2021-07-14 05:15:00|6547.1|6544.1|6545.6|6542.6|6547.2|6544.2|6544.8|6541.8|0
1626240000000|2021-07-14 05:20:00|6545.8|6542.8|6545.6|6542.6|6546.4|6543.4|6544.8|6541.8|0
1626240300000|2021-07-14 05:25:00|6545.7|6542.7|6547.9|6544.9|6547.9|6544.9|6545.6|6542.6|0
1626240600000|2021-07-14 05:30:00|6547.7|6544.7|6548.5|6545.5|6549.4|6546.4|6547.4|6544.4|0
1626240900000|2021-07-14 05:35:00|6548.8|6545.8|6549.3|6546.3|6550.1|6547.1|6548.5|6545.5|0
1626241200000|2021-07-14 05:40:00|6549.1|6546.1|6551.4|6548.4|6551.4|6548.4|6548.9|6545.9|0
1626241500000|2021-07-14 05:45:00|6551.1|6548.1|6551.4|6548.4|6552.2|6549.2|6550.7|6547.7|0
1626241800000|2021-07-14 05:50:00|6551.5|6548.5|6548.4|6545.4|6551.5|6548.5|6548.4|6545.4|0
1626242100000|2021-07-14 05:55:00|6548.7|6545.7|6546.3|6543.3|6549.1|6546.1|6546|6543|0
1626242400000|2021-07-14 06:00:00|6546.5|6543.5|6544.4|6542.4|6547.1|6544.9|6543.7|6541.7|722
1626242700000|2021-07-14 06:05:00|6544.2|6542.2|6537.4|6535.4|6544.2|6542.2|6535.9|6533.9|1413
1626243000000|2021-07-14 06:10:00|6537.2|6535.2|6536.9|6534.9|6537.9|6535.9|6534.4|6532.4|125
1626243300000|2021-07-14 06:15:00|6536.7|6534.7|6541.9|6539.9|6541.9|6539.9|6535.2|6533.2|155
1626243600000|2021-07-14 06:20:00|6542.2|6540.2|6542.7|6540.7|6542.9|6540.9|6539.7|6537.7|123
1626243900000|2021-07-14 06:25:00|6542.9|6540.9|6541.7|6539.7|6543.7|6541.7|6540.4|6538.4|154
1626244200000|2021-07-14 06:30:00|6541.4|6539.4|6543.4|6541.4|6543.4|6541.4|6539.9|6537.9|47
1626244500000|2021-07-14 06:35:00|6543.2|6541.2|6547.7|6545.7|6547.9|6545.9|6542.4|6540.4|91
1626244800000|2021-07-14 06:40:00|6547.9|6545.9|6543.4|6541.4|6547.9|6545.9|6541.7|6539.7|65
1626245100000|2021-07-14 06:45:00|6543.2|6541.2|6543.4|6541.4|6545.9|6543.9|6542.2|6540.2|20
1626245400000|2021-07-14 06:50:00|6543.2|6541.2|6539.9|6537.9|6543.7|6541.7|6539.4|6537.4|71
1626245700000|2021-07-14 06:55:00|6539.7|6537.7|6541.7|6539.7|6541.7|6539.7|6534.7|6532.7|394
1626246000000|2021-07-14 07:00:00|6541.2|6540.2|6540.4|6539.4|6541.4|6540.4|6528.9|6527.9|3026
1626246300000|2021-07-14 07:05:00|6540.7|6539.7|6541.2|6540.2|6545.4|6544.4|6535.9|6534.9|3461
1626246600000|2021-07-14 07:10:00|6540.9|6539.9|6542.9|6541.9|6544.9|6543.9|6540.9|6539.9|632
1626246900000|2021-07-14 07:15:00|6542.7|6541.7|6548.9|6547.9|6550.2|6549.2|6540.7|6539.7|2604
1626247200000|2021-07-14 07:20:00|6549.2|6548.2|6542.2|6541.2|6550.4|6549.4|6541.9|6540.9|900
1626247500000|2021-07-14 07:25:00|6541.4|6540.4|6540.4|6539.4|6543.2|6542.2|6537.9|6536.9|1931
1626247800000|2021-07-14 07:30:00|6540.7|6539.7|6549.9|6548.9|6550.4|6549.4|6538.2|6537.2|655
1626248100000|2021-07-14 07:35:00|6550.2|6549.2|6560.9|6559.9|6561.4|6560.4|6549.4|6548.4|1722
1626248400000|2021-07-14 07:40:00|6560.5|6559.5|6557.5|6556.5|6560.8|6559.8|6557|6556|459
1626248700000|2021-07-14 07:45:00|6557.8|6556.8|6556.5|6555.5|6558.5|6557.5|6552|6551|340
1626249000000|2021-07-14 07:50:00|6556.3|6555.3|6549.3|6548.3|6556.8|6555.8|6548.8|6547.8|259
1626249300000|2021-07-14 07:55:00|6549|6548|6546|6545|6549.5|6548.5|6542.3|6541.3|1582
1626249600000|2021-07-14 08:00:00|6546.8|6545.8|6542.8|6541.8|6547.3|6546.3|6539.8|6538.8|358
1626249900000|2021-07-14 08:05:00|6542.5|6541.5|6536.8|6535.8|6542.5|6541.5|6533.8|6532.8|824
1626250200000|2021-07-14 08:10:00|6536.5|6535.5|6533.3|6532.3|6536.8|6535.8|6532|6531|472
1626250500000|2021-07-14 08:15:00|6532.8|6531.8|6539.8|6538.8|6539.8|6538.8|6532.5|6531.5|1088
1626250800000|2021-07-14 08:20:00|6539.5|6538.5|6547.5|6546.5|6548|6547|6538.8|6537.8|691
1626251100000|2021-07-14 08:25:00|6547.3|6546.3|6542|6541|6547.8|6546.8|6541.3|6540.3|3024
1626251400000|2021-07-14 08:30:00|6541.8|6540.8|6541|6540|6542.5|6541.5|6536.8|6535.8|2113
1626251700000|2021-07-14 08:35:00|6541.5|6540.5|6543.5|6542.5|6545.8|6544.8|6540.3|6539.3|346
1626252000000|2021-07-14 08:40:00|6543.8|6542.8|6545.5|6544.5|6547.5|6546.5|6541|6540|236
1626252300000|2021-07-14 08:45:00|6545.8|6544.8|6541.8|6540.8|6546.5|6545.5|6538|6537|522
1626252600000|2021-07-14 08:50:00|6542|6541|6542|6541|6544.3|6543.3|6541|6540|2633
1626252900000|2021-07-14 08:55:00|6542.3|6541.3|6541.5|6540.5|6543.5|6542.5|6539.5|6538.5|441
1626253200000|2021-07-14 09:00:00|6541.3|6540.3|6539.5|6538.5|6543.8|6542.8|6539.5|6538.5|453
1626253500000|2021-07-14 09:05:00|6539.3|6538.3|6545|6544|6545.3|6544.3|6539|6538|341
1626253800000|2021-07-14 09:10:00|6544.8|6543.8|6547|6546|6547.3|6546.3|6543.5|6542.5|763
1626254100000|2021-07-14 09:15:00|6547.3|6546.3|6548.3|6547.3|6549|6548|6546.5|6545.5|2272
1626254400000|2021-07-14 09:20:00|6548|6547|6546.8|6545.8|6548|6547|6545|6544|981
1626254700000|2021-07-14 09:25:00|6547|6546|6549.5|6548.5|6549.8|6548.8|6546.8|6545.8|263
1626255000000|2021-07-14 09:30:00|6549.8|6548.8|6549|6548|6550.5|6549.5|6547.3|6546.3|296
1626255300000|2021-07-14 09:35:00|6548.8|6547.8|6546.3|6545.3|6550.3|6549.3|6545|6544|580
1626255600000|2021-07-14 09:40:00|6546|6545|6549.8|6548.8|6550.3|6549.3|6545.8|6544.8|1407
1626255900000|2021-07-14 09:45:00|6549.5|6548.5|6549.5|6548.5|6552.8|6551.8|6549.3|6548.3|496
1626256200000|2021-07-14 09:50:00|6549.3|6548.3|6546.5|6545.5|6550.3|6549.3|6546.3|6545.3|415
1626256500000|2021-07-14 09:55:00|6546.3|6545.3|6542.3|6541.3|6546.3|6545.3|6541.8|6540.8|2523
1626256800000|2021-07-14 10:00:00|6541.8|6540.8|6541.8|6540.8|6541.8|6540.8|6538.3|6537.3|657
1626257100000|2021-07-14 10:05:00|6541.5|6540.5|6540.5|6539.5|6542.5|6541.5|6540.3|6539.3|415
1626257400000|2021-07-14 10:10:00|6540.8|6539.8|6540|6539|6541.3|6540.3|6539.5|6538.5|259
1626257700000|2021-07-14 10:15:00|6539.8|6538.8|6537.5|6536.5|6540.3|6539.3|6536.8|6535.8|316
1626258000000|2021-07-14 10:20:00|6537.3|6536.3|6539.3|6538.3|6539.8|6538.8|6537.3|6536.3|981
1626258300000|2021-07-14 10:25:00|6538.8|6537.8|6540.3|6539.3|6540.3|6539.3|6537.3|6536.3|322
1626258600000|2021-07-14 10:30:00|6540|6539|6545.8|6544.8|6546.8|6545.8|6539.8|6538.8|330
1626258900000|2021-07-14 10:35:00|6546|6545|6548.5|6547.5|6549.5|6548.5|6546|6545|1273
1626259200000|2021-07-14 10:40:00|6548.8|6547.8|6545.8|6544.8|6549.5|6548.5|6545.3|6544.3|408
1626259500000|2021-07-14 10:45:00|6545.5|6544.5|6549|6548|6550.3|6549.3|6544.5|6543.5|273
1626259800000|2021-07-14 10:50:00|6548.8|6547.8|6545.8|6544.8|6548.8|6547.8|6545|6544|253
1626260100000|2021-07-14 10:55:00|6545.5|6544.5|6541|6540|6545.5|6544.5|6541|6540|248
1626260400000|2021-07-14 11:00:00|6541.5|6540.5|6545.8|6544.8|6546.5|6545.5|6541|6540|566
1626260700000|2021-07-14 11:05:00|6545.3|6544.3|6546.5|6545.5|6547.5|6546.5|6543.8|6542.8|420
1626261000000|2021-07-14 11:10:00|6546.8|6545.8|6545|6544|6546.8|6545.8|6541.8|6540.8|204
1626261300000|2021-07-14 11:15:00|6544.8|6543.8|6547.5|6546.5|6549.5|6548.5|6544.8|6543.8|171
1626261600000|2021-07-14 11:20:00|6547.3|6546.3|6547.3|6546.3|6547.3|6546.3|6544.3|6543.3|2037
1626261900000|2021-07-14 11:25:00|6547.5|6546.5|6546.5|6545.5|6548|6547|6545.3|6544.3|341
1626262200000|2021-07-14 11:30:00|6546.8|6545.8|6546.8|6545.8|6548.3|6547.3|6545.5|6544.5|189
1626262500000|2021-07-14 11:35:00|6547|6546|6546.5|6545.5|6548|6547|6545.3|6544.3|341
1626262800000|2021-07-14 11:40:00|6546.2|6545.2|6545|6544|6546.5|6545.5|6544|6543|1719
1626263100000|2021-07-14 11:45:00|6545.2|6544.2|6544|6543|6546.2|6545.2|6543|6542|206
1626263400000|2021-07-14 11:50:00|6543.5|6542.5|6546.7|6545.7|6546.7|6545.7|6542|6541|3935
1626263700000|2021-07-14 11:55:00|6546.5|6545.5|6546.7|6545.7|6548.2|6547.2|6545.7|6544.7|1493
1626264000000|2021-07-14 12:00:00|6547|6546|6548.7|6547.7|6549|6548|6546.2|6545.2|144
1626264300000|2021-07-14 12:05:00|6549|6548|6545|6544|6549.2|6548.2|6544.7|6543.7|185
1626264600000|2021-07-14 12:10:00|6544.7|6543.7|6544|6543|6546|6545|6543.2|6542.2|2328
1626264900000|2021-07-14 12:15:00|6544.2|6543.2|6545|6544|6546.2|6545.2|6543|6542|252
1626265200000|2021-07-14 12:20:00|6544.7|6543.7|6545.5|6544.5|6545.5|6544.5|6542.7|6541.7|6770
1626265500000|2021-07-14 12:25:00|6545.7|6544.7|6544|6543|6546.2|6545.2|6544|6543|10585
1626265800000|2021-07-14 12:30:00|6544.2|6543.2|6547.2|6546.2|6548.5|6547.5|6542.5|6541.5|1266
1626266100000|2021-07-14 12:35:00|6547.5|6546.5|6549.7|6548.7|6550.7|6549.7|6545|6544|1563
1626266400000|2021-07-14 12:40:00|6549.5|6548.5|6551.5|6550.5|6552|6551|6549|6548|600
1626266700000|2021-07-14 12:45:00|6551.2|6550.2|6554.7|6553.7|6555|6554|6551|6550|451
1626267000000|2021-07-14 12:50:00|6554.5|6553.5|6552.2|6551.2|6554.7|6553.7|6550.5|6549.5|236
1626267300000|2021-07-14 12:55:00|6552|6551|6553.5|6552.5|6555.5|6554.5|6551.7|6550.7|303
1626267600000|2021-07-14 13:00:00|6553.7|6552.7|6549.5|6548.5|6554|6553|6548.5|6547.5|301
1626267900000|2021-07-14 13:05:00|6549.7|6548.7|6549.5|6548.5|6550.2|6549.2|6548.5|6547.5|152
1626268200000|2021-07-14 13:10:00|6549.7|6548.7|6551|6550|6551.5|6550.5|6548.7|6547.7|324
1626268500000|2021-07-14 13:15:00|6550.5|6549.5|6552.2|6551.2|6553|6552|6550|6549|231
1626268800000|2021-07-14 13:20:00|6552.7|6551.7|6555.7|6554.7|6556|6555|6552.2|6551.2|205
1626269100000|2021-07-14 13:25:00|6556|6555|6558.5|6557.5|6559.2|6558.2|6556|6555|417
1626269400000|2021-07-14 13:30:00|6558.2|6557.2|6557.5|6556.5|6559.2|6558.2|6553.2|6552.2|675
1626269700000|2021-07-14 13:35:00|6558|6557|6563|6562|6565.5|6564.5|6558|6557|701
1626270000000|2021-07-14 13:40:00|6563.5|6562.5|6562.5|6561.5|6566.5|6565.5|6561.7|6560.7|538
1626270300000|2021-07-14 13:45:00|6563|6562|6559.5|6558.5|6564|6563|6555|6554|632
1626270600000|2021-07-14 13:50:00|6559.2|6558.2|6555.5|6554.5|6561.2|6560.2|6554.5|6553.5|426
1626270900000|2021-07-14 13:55:00|6555.7|6554.7|6552.2|6551.2|6558|6557|6551|6550|350
1626271200000|2021-07-14 14:00:00|6552.5|6551.5|6549.7|6548.7|6554.7|6553.7|6548.5|6547.5|928
1626271500000|2021-07-14 14:05:00|6549.5|6548.5|6552.5|6551.5|6554|6553|6549.2|6548.2|1063
1626271800000|2021-07-14 14:10:00|6552.6|6551.6|6553.3|6552.3|6554.6|6553.6|6551.1|6550.1|255
1626272100000|2021-07-14 14:15:00|6553.6|6552.6|6557.1|6556.1|6558.8|6557.8|6553.1|6552.1|422
1626272400000|2021-07-14 14:20:00|6556.8|6555.8|6561.1|6560.1|6562.3|6561.3|6555.8|6554.8|359
1626272700000|2021-07-14 14:25:00|6560.8|6559.8|6554.8|6553.8|6562.6|6561.6|6553.1|6552.1|399
1626273000000|2021-07-14 14:30:00|6554.6|6553.6|6557.1|6556.1|6560.3|6559.3|6554.3|6553.3|473
1626273300000|2021-07-14 14:35:00|6556.8|6555.8|6556.3|6555.3|6558.8|6557.8|6554.6|6553.6|1607
1626273600000|2021-07-14 14:40:00|6556.6|6555.6|6554.3|6553.3|6557.8|6556.8|6553.6|6552.6|2870
1626273900000|2021-07-14 14:45:00|6554.6|6553.6|6558.1|6557.1|6559.1|6558.1|6552.8|6551.8|416
1626274200000|2021-07-14 14:50:00|6558.3|6557.3|6556.8|6555.8|6559.1|6558.1|6555.8|6554.8|834
1626274500000|2021-07-14 14:55:00|6556.6|6555.6|6558.3|6557.3|6560.3|6559.3|6555.6|6554.6|396
1626274800000|2021-07-14 15:00:00|6558.1|6557.1|6556.3|6555.3|6558.8|6557.8|6555.1|6554.1|393
1626275100000|2021-07-14 15:05:00|6556.1|6555.1|6552.8|6551.8|6556.6|6555.6|6552.1|6551.1|388
1626275400000|2021-07-14 15:10:00|6552.6|6551.6|6556.3|6555.3|6556.6|6555.6|6552.3|6551.3|2182
1626275700000|2021-07-14 15:15:00|6556.1|6555.1|6558.1|6557.1|6558.3|6557.3|6555.1|6554.1|560
1626276000000|2021-07-14 15:20:00|6557.8|6556.8|6561.6|6560.6|6563.1|6562.1|6557.8|6556.8|767
1626276300000|2021-07-14 15:25:00|6561.8|6560.8|6561.3|6560.3|6562.3|6561.3|6558.3|6557.3|1719
1626276600000|2021-07-14 15:30:00|6561.8|6559.8|6558.3|6556.3|6564.6|6562.6|6555.8|6553.8|3378
1626276900000|2021-07-14 15:35:00|6557.6|6555.6|6556.3|6554.3|6558.6|6556.6|6555.3|6553.3|865
1626277200000|2021-07-14 15:40:00|6556.6|6554.6|6553.3|6551.3|6556.6|6554.6|6550.1|6548.1|972
1626277500000|2021-07-14 15:45:00|6553.6|6551.6|6552.6|6550.6|6554.6|6552.6|6551.8|6549.8|190
1626277800000|2021-07-14 15:50:00|6552.3|6550.3|6548.8|6546.8|6552.3|6550.3|6548.1|6546.1|3620
1626278100000|2021-07-14 15:55:00|6548.6|6546.6|6545.8|6543.8|6549.1|6547.1|6544.1|6542.1|375
1626278400000|2021-07-14 16:00:00|6546.1|6544.1|6553.3|6551.3|6554.1|6552.1|6545.6|6543.6|216
1626278700000|2021-07-14 16:05:00|6553.1|6551.1|6554.1|6552.1|6555.6|6553.6|6553.1|6551.1|45
1626279000000|2021-07-14 16:10:00|6553.8|6551.8|6553.1|6551.1|6554.3|6552.3|6552.3|6550.3|86
1626279300000|2021-07-14 16:15:00|6552.8|6550.8|6555.1|6553.1|6555.8|6553.8|6552.1|6550.1|50
1626279600000|2021-07-14 16:20:00|6555.3|6553.3|6555.1|6553.1|6555.6|6553.6|6554.1|6552.1|82
1626279900000|2021-07-14 16:25:00|6555.3|6553.3|6557.6|6555.6|6558.1|6556.1|6554.6|6552.6|971
1626280200000|2021-07-14 16:30:00|6557.8|6555.8|6557.6|6555.6|6557.8|6555.8|6556.1|6554.1|61
1626280500000|2021-07-14 16:35:00|6557.8|6555.8|6560.3|6558.3|6561.1|6559.1|6556.1|6554.1|172
1626280800000|2021-07-14 16:40:00|6560.6|6558.6|6562.6|6560.6|6563.1|6561.1|6559.3|6557.3|118
1626281100000|2021-07-14 16:45:00|6562.1|6560.1|6559.8|6557.8|6562.3|6560.3|6557.8|6555.8|195
1626281400000|2021-07-14 16:50:00|6559.6|6557.6|6560.1|6558.1|6561.3|6559.3|6558.1|6556.1|66
1626281700000|2021-07-14 16:55:00|6559.8|6557.8|6559.1|6557.1|6560.1|6558.1|6558.1|6556.1|48
1626282000000|2021-07-14 17:00:00|6559.3|6557.3|6559.8|6557.8|6561.1|6559.1|6558.8|6556.8|32
1626282300000|2021-07-14 17:05:00|6560.1|6558.1|6555.3|6553.3|6560.1|6558.1|6555.3|6553.3|19
1626282600000|2021-07-14 17:10:00|6555.6|6553.6|6554.8|6552.8|6556.3|6554.3|6553.6|6551.6|24
1626282900000|2021-07-14 17:15:00|6555.1|6553.1|6552.1|6550.1|6555.1|6553.1|6551.6|6549.6|53
1626283200000|2021-07-14 17:20:00|6551.8|6549.8|6552.3|6550.3|6552.8|6550.8|6550.1|6548.1|31
1626283500000|2021-07-14 17:25:00|6552.6|6550.6|6552.8|6550.8|6552.8|6550.8|6550.6|6548.6|67
1626283800000|2021-07-14 17:30:00|6552.6|6550.6|6555.6|6553.6|6555.6|6553.6|6552.1|6550.1|20
1626284100000|2021-07-14 17:35:00|6555.8|6553.8|6558.1|6556.1|6558.6|6556.6|6555.8|6553.8|122
1626284400000|2021-07-14 17:40:00|6558.3|6556.3|6559.8|6557.8|6560.3|6558.3|6557.1|6555.1|33
1626284700000|2021-07-14 17:45:00|6560.1|6558.1|6559.3|6557.3|6560.8|6558.8|6558.8|6556.8|4
1626285000000|2021-07-14 17:50:00|6559.1|6557.1|6559.1|6557.1|6559.6|6557.6|6557.1|6555.1|31
1626285300000|2021-07-14 17:55:00|6559.3|6557.3|6558.6|6556.6|6559.8|6557.8|6557.6|6555.6|19
1626285600000|2021-07-14 18:00:00|6558.8|6556.8|6557.6|6555.6|6559.6|6557.6|6557.6|6555.6|17
1626285900000|2021-07-14 18:05:00|6557.8|6555.8|6556.3|6554.3|6557.8|6555.8|6556.1|6554.1|19
1626286200000|2021-07-14 18:10:00|6556.6|6554.6|6558.1|6556.1|6558.3|6556.3|6555.6|6553.6|12
1626286500000|2021-07-14 18:15:00|6558.3|6556.3|6558.8|6556.8|6560.8|6558.8|6558.1|6556.1|24
1626286800000|2021-07-14 18:20:00|6559.1|6557.1|6559.1|6557.1|6560.1|6558.1|6558.6|6556.6|14
1626287100000|2021-07-14 18:25:00|6559.3|6557.3|6557.6|6555.6|6560.6|6558.6|6557.3|6555.3|23
1626287400000|2021-07-14 18:30:00|6557.8|6555.8|6557.1|6555.1|6558.6|6556.6|6556.6|6554.6|37
1626287700000|2021-07-14 18:35:00|6557.3|6555.3|6556.3|6554.3|6559.1|6557.1|6556.3|6554.3|23
1626288000000|2021-07-14 18:40:00|6556.6|6554.6|6556.6|6554.6|6557.6|6555.6|6554.6|6552.6|21
1626288300000|2021-07-14 18:45:00|6556.3|6554.3|6556.1|6554.1|6557.6|6555.6|6556.1|6554.1|42
1626288600000|2021-07-14 18:50:00|6556.6|6554.6|6555.1|6553.1|6557.3|6555.3|6555.1|6553.1|62
1626288900000|2021-07-14 18:55:00|6555.3|6553.3|6556.3|6554.3|6556.6|6554.6|6555.1|6553.1|28
1626289200000|2021-07-14 19:00:00|6556.6|6554.6|6557.1|6555.1|6557.3|6555.3|6555.6|6553.6|20
1626289500000|2021-07-14 19:05:00|6557.3|6555.3|6558.3|6556.3|6559.1|6557.1|6557.1|6555.1|35
1626289800000|2021-07-14 19:10:00|6558.6|6556.6|6556.8|6554.8|6558.6|6556.6|6556.1|6554.1|9
1626290100000|2021-07-14 19:15:00|6556.6|6554.6|6554.6|6552.6|6557.1|6555.1|6553.8|6551.8|53
1626290400000|2021-07-14 19:20:00|6554.8|6552.8|6554.6|6552.6|6555.6|6553.6|6554.1|6552.1|21
1626290700000|2021-07-14 19:25:00|6554.8|6552.8|6552.3|6550.3|6555.6|6553.6|6551.6|6549.6|28
1626291000000|2021-07-14 19:30:00|6552.1|6550.1|6553.1|6551.1|6553.1|6551.1|6550.8|6548.8|41
1626291300000|2021-07-14 19:35:00|6553.3|6551.3|6553.8|6551.8|6555.6|6553.6|6553.1|6551.1|56
1626291600000|2021-07-14 19:40:00|6553.6|6551.6|6550.3|6548.3|6553.6|6551.6|6550.1|6548.1|31
1626291900000|2021-07-14 19:45:00|6550.6|6548.6|6554.3|6552.3|6554.8|6552.8|6550.3|6548.3|63
1626292200000|2021-07-14 19:50:00|6554.1|6552.1|6549.1|6547.1|6554.1|6552.1|6548.3|6546.3|102
1626292500000|2021-07-14 19:55:00|6548.8|6546.8|6551.3|6549.3|6551.6|6549.6|6548.3|6546.3|73
1626292800000|2021-07-14 20:00:00|6552.2|6548.2|6554|6550|6555.4|6551.4|6551.8|6547.8|0
1626293100000|2021-07-14 20:05:00|6554.3|6550.3|6555.1|6551.1|6555.4|6551.4|6554.3|6550.3|0
1626293400000|2021-07-14 20:10:00|6555.4|6551.4|6553.1|6549.1|6556.7|6552.7|6553.1|6549.1|0
1626293700000|2021-07-14 20:15:00|6553.2|6549.2|6555.2|6551.2|6555.8|6551.8|6553.2|6549.2|0
1626294000000|2021-07-14 20:20:00|6555.1|6551.1|6553.7|6549.7|6555.1|6551.1|6553.4|6549.4|0
1626294300000|2021-07-14 20:25:00|6553.8|6549.8|6554.4|6550.4|6554.8|6550.8|6553.7|6549.7|0
1626294600000|2021-07-14 20:30:00|6554.3|6550.3|6554.4|6550.4|6554.8|6550.8|6554.1|6550.1|0
1626294900000|2021-07-14 20:35:00|6554.5|6550.5|6554.1|6550.1|6554.8|6550.8|6553.4|6549.4|0
1626295200000|2021-07-14 20:40:00|6554.4|6550.4|6555.2|6551.2|6555.2|6551.2|6553.4|6549.4|0
1626295500000|2021-07-14 20:45:00|6555.1|6551.1|6552.9|6548.9|6555.1|6551.1|6552.6|6548.6|0
1626295800000|2021-07-14 20:50:00|6553.1|6549.1|6552.8|6548.8|6553.5|6549.5|6552.8|6548.8|0
1626296100000|2021-07-14 20:55:00|6552.6|6548.6|6551.8|6547.8|6552.6|6548.6|6551.3|6547.3|0
1626296400000|2021-07-14 21:00:00|6551.6|6547.6|6550.8|6546.8|6552|6548|6550.7|6546.7|0
1626296700000|2021-07-14 21:05:00|6550.7|6546.7|6551.1|6547.1|6551.1|6547.1|6550.7|6546.7|0
1626297000000|2021-07-14 21:10:00|6551|6547|6550.7|6546.7|6551.1|6547.1|6550.7|6546.7|0
1626297300000|2021-07-14 21:15:00|6551|6547|6551.5|6547.5|6551.8|6547.8|6551|6547|0
1626297600000|2021-07-14 21:20:00|6551.4|6547.4|6551.5|6547.5|6551.5|6547.5|6551.4|6547.4|0
1626297900000|2021-07-14 21:25:00|6551.4|6547.4|6551.4|6547.4|6551.8|6547.8|6551.4|6547.4|0
1626298500000|2021-07-14 21:35:00|6551.5|6547.5|6551.5|6547.5|6551.6|6547.6|6551.4|6547.4|0
1626298800000|2021-07-14 21:40:00|6551.4|6547.4|6551.6|6547.6|6551.6|6547.6|6551.4|6547.4|0
1626299100000|2021-07-14 21:45:00|6551.4|6547.4|6551.4|6547.4|6551.6|6547.6|6551.4|6547.4|0
1626299700000|2021-07-14 21:55:00|6551.5|6547.5|6551.5|6547.5|6551.5|6547.5|6551.1|6547.1|0
1626300000000|2021-07-14 22:00:00|6551.6|6547.6|6550.5|6546.5|6552|6548|6550.1|6546.1|0
1626300300000|2021-07-14 22:05:00|6550.4|6546.4|6551.1|6547.1|6551.1|6547.1|6549.8|6545.8|0
1626300600000|2021-07-14 22:10:00|6551|6547|6552.4|6548.4|6552.4|6548.4|6550.7|6546.7|0
1626300900000|2021-07-14 22:15:00|6552.3|6548.3|6552.4|6548.4|6552.4|6548.4|6551.8|6547.8|0
1626301200000|2021-07-14 22:20:00|6552.5|6548.5|6552.4|6548.4|6553.4|6549.4|6552.4|6548.4|0
1626301500000|2021-07-14 22:25:00|6552.5|6548.5|6553.1|6549.1|6553.4|6549.4|6552.4|6548.4|0
1626301800000|2021-07-14 22:30:00|6553.2|6549.2|6552.4|6548.4|6553.7|6549.7|6552.4|6548.4|0
1626302100000|2021-07-14 22:35:00|6552.5|6548.5|6552.4|6548.4|6552.8|6548.8|6552.1|6548.1|0
1626302400000|2021-07-14 22:40:00|6552.3|6548.3|6553.1|6549.1|6553.1|6549.1|6552.1|6548.1|0
1626302700000|2021-07-14 22:45:00|6553|6549|6551.5|6547.5|6553.1|6549.1|6551.5|6547.5|0
1626303000000|2021-07-14 22:50:00|6551.4|6547.4|6551.8|6547.8|6552.4|6548.4|6551|6547|0
1626303300000|2021-07-14 22:55:00|6551.6|6547.6|6551.8|6547.8|6551.8|6547.8|6551.5|6547.5|0
1626303600000|2021-07-14 23:00:00|6552.1|6548.1|6552.4|6548.4|6552.4|6548.4|6551.8|6547.8|0
1626303900000|2021-07-14 23:05:00|6552.5|6548.5|6553.1|6549.1|6553.7|6549.7|6552.4|6548.4|0
1626304200000|2021-07-14 23:10:00|6552.9|6548.9|6552.1|6548.1|6552.9|6548.9|6551.8|6547.8|0
1626304500000|2021-07-14 23:15:00|6551.6|6548.6|6551.9|6548.9|6551.9|6548.9|6551.3|6548.3|0
1626304800000|2021-07-14 23:20:00|6552|6549|6552.3|6549.3|6552.3|6549.3|6551.9|6548.9|0
1626305100000|2021-07-14 23:25:00|6552.2|6549.2|6551.6|6548.6|6552.2|6549.2|6551.3|6548.3|0
1626305400000|2021-07-14 23:30:00|6551.3|6548.3|6550.5|6547.5|6551.6|6548.6|6550.5|6547.5|0
1626305700000|2021-07-14 23:35:00|6550.4|6547.4|6550.2|6547.2|6550.5|6547.5|6549.9|6546.9|0
1626306000000|2021-07-14 23:40:00|6550.4|6547.4|6549.5|6546.5|6550.4|6547.4|6549.5|6546.5|0
1626306300000|2021-07-14 23:45:00|6549.4|6546.4|6550.5|6547.5|6550.7|6547.7|6549.4|6546.4|0
1626306600000|2021-07-14 23:50:00|6550.7|6547.7|6551|6548|6551.6|6548.6|6550.5|6547.5|0
1626306900000|2021-07-14 23:55:00|6551.1|6548.1|6552.3|6549.3|6552.3|6549.3|6551|6548|0
1626307200000|2021-07-15 00:00:00|6552.2|6549.2|6548.6|6545.6|6552.3|6549.3|6548.3|6545.3|0
1626307500000|2021-07-15 00:05:00|6548.7|6545.7|6548.3|6545.3|6549.6|6546.6|6548|6545|0
1626307800000|2021-07-15 00:10:00|6548.5|6545.5|6546.2|6543.2|6548.6|6545.6|6545.9|6542.9|0
1626308100000|2021-07-15 00:15:00|6545.9|6542.9|6542.3|6539.3|6546.2|6543.2|6539.9|6536.9|0
1626308400000|2021-07-15 00:20:00|6542.4|6539.4|6545.2|6542.2|6545.2|6542.2|6542.3|6539.3|0
1626308700000|2021-07-15 00:25:00|6545.3|6542.3|6546.7|6543.7|6547.5|6544.5|6545.2|6542.2|0
1626309000000|2021-07-15 00:30:00|6546.6|6543.6|6542.5|6539.5|6546.8|6543.8|6541.5|6538.5|0
1626309300000|2021-07-15 00:35:00|6542.2|6539.2|6545.5|6542.5|6546.6|6543.6|6541.3|6538.3|0
1626309600000|2021-07-15 00:40:00|6545.3|6542.3|6543.1|6540.1|6545.5|6542.5|6542.4|6539.4|0
1626309900000|2021-07-15 00:45:00|6542.8|6539.8|6539.3|6536.3|6542.8|6539.8|6538.5|6535.5|0
1626310200000|2021-07-15 00:50:00|6539.1|6536.1|6540.2|6537.2|6540.8|6537.8|6538.4|6535.4|0
1626310500000|2021-07-15 00:55:00|6540.3|6537.3|6541.4|6538.4|6543.3|6540.3|6539.5|6536.5|0
1626310800000|2021-07-15 01:00:00|6541.5|6538.5|6541.8|6538.8|6541.8|6538.8|6538.1|6535.1|0
1626311100000|2021-07-15 01:05:00|6541.6|6538.6|6539.8|6536.8|6541.6|6538.6|6538.7|6535.7|0
1626311400000|2021-07-15 01:10:00|6540|6537|6538.4|6535.4|6541|6538|6538.1|6535.1|0
1626311700000|2021-07-15 01:15:00|6538.3|6535.3|6541.8|6538.8|6541.9|6538.9|6537.9|6534.9|0
1626312000000|2021-07-15 01:20:00|6541.9|6538.9|6541|6538|6544.1|6541.1|6541|6538|0
1626312300000|2021-07-15 01:25:00|6540.9|6537.9|6541.1|6538.1|6541.1|6538.1|6539.4|6536.4|0
1626312600000|2021-07-15 01:30:00|6541.2|6538.2|6544.8|6541.8|6544.8|6541.8|6539.6|6536.6|0
1626312900000|2021-07-15 01:35:00|6544.7|6541.7|6547|6544|6548.6|6545.6|6544|6541|0
1626313200000|2021-07-15 01:40:00|6547.7|6544.7|6548.5|6545.5|6549.3|6546.3|6546.9|6543.9|0
1626313500000|2021-07-15 01:45:00|6549.2|6546.2|6547.6|6544.6|6549.3|6546.3|6547.2|6544.2|0
1626313800000|2021-07-15 01:50:00|6547.5|6544.5|6546|6543|6547.5|6544.5|6545.1|6542.1|0
1626314100000|2021-07-15 01:55:00|6546.3|6543.3|6547.8|6544.8|6547.8|6544.8|6544.4|6541.4|0
1626314400000|2021-07-15 02:00:00|6547.7|6544.7|6545.6|6542.6|6548.6|6545.6|6544.8|6541.8|0
1626314700000|2021-07-15 02:05:00|6545.9|6542.9|6546.3|6543.3|6547.8|6544.8|6545.8|6542.8|0
1626315000000|2021-07-15 02:10:00|6546.2|6543.2|6547|6544|6548.5|6545.5|6545.1|6542.1|0
1626315300000|2021-07-15 02:15:00|6547.1|6544.1|6547.1|6544.1|6548.5|6545.5|6546.3|6543.3|0
1626315600000|2021-07-15 02:20:00|6547.4|6544.4|6547.1|6544.1|6547.8|6544.8|6546.3|6543.3|0
1626315900000|2021-07-15 02:25:00|6547.4|6544.4|6549.3|6546.3|6549.5|6546.5|6547.1|6544.1|0
1626316200000|2021-07-15 02:30:00|6549.1|6546.1|6547.3|6544.3|6549.5|6546.5|6547.3|6544.3|0
1626316500000|2021-07-15 02:35:00|6547|6544|6547.3|6544.3|6548.1|6545.1|6546.5|6543.5|0
1626316800000|2021-07-15 02:40:00|6547.4|6544.4|6544.3|6541.3|6547.4|6544.4|6542.8|6539.8|0
1626317100000|2021-07-15 02:45:00|6544.4|6541.4|6544.9|6541.9|6546.1|6543.1|6543.5|6540.5|0
1626317400000|2021-07-15 02:50:00|6544.8|6541.8|6544.5|6541.5|6546.4|6543.4|6544.5|6541.5|0
1626317700000|2021-07-15 02:55:00|6544.6|6541.6|6547.9|6544.9|6547.9|6544.9|6543.4|6540.4|0
1626318000000|2021-07-15 03:00:00|6547.8|6544.8|6547.9|6544.9|6547.9|6544.9|6546.4|6543.4|0
1626318300000|2021-07-15 03:05:00|6548|6545|6547.9|6544.9|6548.6|6545.6|6547.1|6544.1|0
1626318600000|2021-07-15 03:10:00|6547.7|6544.7|6547.9|6544.9|6548.7|6545.7|6547.1|6544.1|0
1626318900000|2021-07-15 03:15:00|6548|6545|6548.8|6545.8|6550.2|6547.2|6547.9|6544.9|0
1626319200000|2021-07-15 03:20:00|6548.7|6545.7|6547.2|6544.2|6548.8|6545.8|6547.1|6544.1|0
1626319500000|2021-07-15 03:25:00|6547.9|6544.9|6548.8|6545.8|6549.1|6546.1|6547.5|6544.5|0
1626319800000|2021-07-15 03:30:00|6548.9|6545.9|6550.6|6547.6|6551.8|6548.8|6548.8|6545.8|0
1626320100000|2021-07-15 03:35:00|6550.7|6547.7|6550.7|6547.7|6551.9|6548.9|6549.6|6546.6|0
1626320400000|2021-07-15 03:40:00|6550.9|6547.9|6550|6547|6551.2|6548.2|6549.7|6546.7|0
1626320700000|2021-07-15 03:45:00|6549.8|6546.8|6550.4|6547.4|6551.1|6548.1|6549.6|6546.6|0
1626321000000|2021-07-15 03:50:00|6550|6547|6549.6|6546.6|6550.4|6547.4|6548.9|6545.9|0
1626321300000|2021-07-15 03:55:00|6548.9|6545.9|6549.6|6546.6|6550.3|6547.3|6548.5|6545.5|0
1626321600000|2021-07-15 04:00:00|6549.4|6546.4|6548.9|6545.9|6549.4|6546.4|6548.8|6545.8|0
1626321900000|2021-07-15 04:05:00|6548.8|6545.8|6549.6|6546.6|6549.6|6546.6|6548.1|6545.1|0
1626322200000|2021-07-15 04:10:00|6548.9|6545.9|6548.1|6545.1|6548.9|6545.9|6548.1|6545.1|0
1626322500000|2021-07-15 04:15:00|6548.4|6545.4|6548.9|6545.9|6549.7|6546.7|6548.4|6545.4|0
1626322800000|2021-07-15 04:20:00|6548.8|6545.8|6550.3|6547.3|6551.1|6548.1|6548.1|6545.1|0
1626323100000|2021-07-15 04:25:00|6550.2|6547.2|6550.3|6547.3|6550.3|6547.3|6549.5|6546.5|0
1626323400000|2021-07-15 04:30:00|6550.2|6547.2|6548.8|6545.8|6550.2|6547.2|6548.8|6545.8|0
1626323700000|2021-07-15 04:35:00|6548.6|6545.6|6548.1|6545.1|6549.2|6546.2|6547.7|6544.7|0
1626324000000|2021-07-15 04:40:00|6547.9|6544.9|6548|6545|6548.8|6545.8|6547.3|6544.3|0
1626324300000|2021-07-15 04:45:00|6547.9|6544.9|6547.6|6544.6|6548.4|6545.4|6547.3|6544.3|0
1626324600000|2021-07-15 04:50:00|6548|6545|6546.4|6543.4|6548.1|6545.1|6546.1|6543.1|0
1626324900000|2021-07-15 04:55:00|6546.1|6543.1|6547.1|6544.1|6547.4|6544.4|6545.7|6542.7|0
1626325200000|2021-07-15 05:00:00|6547.4|6544.4|6549.4|6546.4|6549.7|6546.7|6547.4|6544.4|0
1626325500000|2021-07-15 05:05:00|6549.8|6546.8|6549.1|6546.1|6549.8|6546.8|6548.6|6545.6|0
1626325800000|2021-07-15 05:10:00|6549.8|6546.8|6549|6546|6549.8|6546.8|6548.3|6545.3|0
1626326100000|2021-07-15 05:15:00|6549.1|6546.1|6547.4|6544.4|6549.8|6546.8|6547.4|6544.4|0
1626326400000|2021-07-15 05:20:00|6548.1|6545.1|6548.3|6545.3|6549|6546|6547.4|6544.4|0
1626326700000|2021-07-15 05:25:00|6548.2|6545.2|6549|6546|6549.8|6546.8|6548.1|6545.1|0
1626327000000|2021-07-15 05:30:00|6548.9|6545.9|6545.6|6542.6|6549|6546|6545.3|6542.3|0
1626327300000|2021-07-15 05:35:00|6545.4|6542.4|6546.1|6543.1|6546.8|6543.8|6545.3|6542.3|0
1626327600000|2021-07-15 05:40:00|6546|6543|6544.5|6541.5|6546.8|6543.8|6544.1|6541.1|0
1626327900000|2021-07-15 05:45:00|6544.8|6541.8|6544.9|6541.9|6545.7|6542.7|6544.2|6541.2|0
1626328200000|2021-07-15 05:50:00|6545.2|6542.2|6545.6|6542.6|6545.9|6542.9|6544.8|6541.8|0
1626328500000|2021-07-15 05:55:00|6544.9|6541.9|6546.3|6543.3|6546.3|6543.3|6543.4|6540.4|0
1626328800000|2021-07-15 06:00:00|6546.1|6543.1|6547.6|6545.6|6549.8|6547.8|6545.8|6542.7|192
1626329100000|2021-07-15 06:05:00|6547.8|6545.8|6545.8|6543.8|6547.8|6545.8|6544.1|6542.1|78
1626329400000|2021-07-15 06:10:00|6545.3|6543.3|6541.3|6539.3|6545.8|6543.8|6541.1|6539.1|79
1626329700000|2021-07-15 06:15:00|6541.6|6539.6|6541.6|6539.6|6542.3|6540.3|6540.1|6538.1|37
1626330000000|2021-07-15 06:20:00|6541.3|6539.3|6540.8|6538.8|6541.8|6539.8|6540.1|6538.1|65
1626330300000|2021-07-15 06:25:00|6540.6|6538.6|6541.1|6539.1|6542.3|6540.3|6540.6|6538.6|47
1626330600000|2021-07-15 06:30:00|6540.8|6538.8|6539.3|6537.3|6540.8|6538.8|6538.6|6536.6|97
1626330900000|2021-07-15 06:35:00|6539.1|6537.1|6540.1|6538.1|6541.3|6539.3|6537.1|6535.1|138
1626331200000|2021-07-15 06:40:00|6540.3|6538.3|6540.8|6538.8|6542.8|6540.8|6538.6|6536.6|164
1626331500000|2021-07-15 06:45:00|6540.6|6538.6|6541.8|6539.8|6542.6|6540.6|6539.6|6537.6|99
1626331800000|2021-07-15 06:50:00|6541.6|6539.6|6541.8|6539.8|6543.8|6541.8|6539.6|6537.6|75
1626332100000|2021-07-15 06:55:00|6541.6|6539.6|6549.8|6547.8|6549.8|6547.8|6540.3|6538.3|229
1626332400000|2021-07-15 07:00:00|6549.3|6548.3|6534.8|6533.8|6549.3|6548.3|6533.3|6532.3|1200
1626332700000|2021-07-15 07:05:00|6534.6|6533.6|6526.8|6525.8|6534.8|6533.8|6523.8|6522.8|499
1626333000000|2021-07-15 07:10:00|6526.6|6525.6|6539.3|6538.3|6539.3|6538.3|6525.8|6524.8|379
1626333300000|2021-07-15 07:15:00|6539.1|6538.1|6534.3|6533.3|6539.1|6538.1|6530.8|6529.8|806
1626333600000|2021-07-15 07:20:00|6534.1|6533.1|6524.1|6523.1|6535.8|6534.8|6522.1|6521.1|987
1626333900000|2021-07-15 07:25:00|6524.3|6523.3|6525.8|6524.8|6526.6|6525.6|6519.6|6518.6|448
1626334200000|2021-07-15 07:30:00|6525.6|6524.6|6529.8|6528.8|6530.1|6529.1|6520.1|6519.1|393
1626334500000|2021-07-15 07:35:00|6529.6|6528.6|6538.8|6537.8|6540.1|6539.1|6528.1|6527.1|401
1626334800000|2021-07-15 07:40:00|6538.7|6537.7|6541.2|6540.2|6542.2|6541.2|6534.5|6533.5|659
1626335100000|2021-07-15 07:45:00|6541|6540|6538.7|6537.7|6542.2|6541.2|6537.5|6536.5|1293
1626335400000|2021-07-15 07:50:00|6539|6538|6534.2|6533.2|6541.5|6540.5|6533.2|6532.2|1152
1626335700000|2021-07-15 07:55:00|6534.5|6533.5|6531.7|6530.7|6534.7|6533.7|6528.2|6527.2|263
1626336000000|2021-07-15 08:00:00|6531.2|6530.2|6538.7|6537.7|6538.7|6537.7|6524.7|6523.7|416
1626336300000|2021-07-15 08:05:00|6538.5|6537.5|6540.5|6539.5|6544.7|6543.7|6533.2|6532.2|175
1626336600000|2021-07-15 08:10:00|6540.2|6539.2|6543.2|6542.2|6548.5|6547.5|6539.2|6538.2|799
1626336900000|2021-07-15 08:15:00|6543.5|6542.5|6546.2|6545.2|6547.2|6546.2|6541.5|6540.5|490
1626337200000|2021-07-15 08:20:00|6546.5|6545.5|6551.2|6550.2|6552.2|6551.2|6545.7|6544.7|212
1626337500000|2021-07-15 08:25:00|6551|6550|6552.7|6551.7|6555.7|6554.7|6550|6549|486
1626337800000|2021-07-15 08:30:00|6553.2|6552.2|6548|6547|6553.5|6552.5|6546.5|6545.5|703
1626338100000|2021-07-15 08:35:00|6548.2|6547.2|6545.7|6544.7|6552.2|6551.2|6544.5|6543.5|211
1626338400000|2021-07-15 08:40:00|6545.5|6544.5|6547.2|6546.2|6549.2|6548.2|6543.7|6542.7|130
1626338700000|2021-07-15 08:45:00|6547|6546|6541.7|6540.7|6548.2|6547.2|6541.7|6540.7|723
1626339000000|2021-07-15 08:50:00|6541.5|6540.5|6538.7|6537.7|6542.2|6541.2|6537.7|6536.7|2238
1626339300000|2021-07-15 08:55:00|6539|6538|6543|6542|6544|6543|6538.7|6537.7|1309
1626339600000|2021-07-15 09:00:00|6542.7|6541.7|6540.2|6539.2|6544.7|6543.7|6540|6539|764
1626339900000|2021-07-15 09:05:00|6540|6539|6535.2|6534.2|6540|6539|6535.2|6534.2|128
1626340200000|2021-07-15 09:10:00|6535|6534|6534|6533|6535.5|6534.5|6530.7|6529.7|464
1626340500000|2021-07-15 09:15:00|6533.7|6532.7|6528.2|6527.2|6534|6533|6527|6526|369
1626340800000|2021-07-15 09:20:00|6528.5|6527.5|6527.2|6526.2|6529.5|6528.5|6524.5|6523.5|190
1626341100000|2021-07-15 09:25:00|6527.5|6526.5|6530.2|6529.2|6530.5|6529.5|6525.2|6524.2|282
1626341400000|2021-07-15 09:30:00|6530|6529|6530.7|6529.7|6531|6530|6526.2|6525.2|368
1626341700000|2021-07-15 09:35:00|6531|6530|6528.7|6527.7|6532.5|6531.5|6528.2|6527.2|249
1626342000000|2021-07-15 09:40:00|6529|6528|6525.2|6524.2|6529|6528|6525|6524|234
1626342300000|2021-07-15 09:45:00|6525|6524|6531.2|6530.2|6533.5|6532.5|6524.7|6523.7|326
1626342600000|2021-07-15 09:50:00|6531.5|6530.5|6531|6530|6531.5|6530.5|6527|6526|426
1626342900000|2021-07-15 09:55:00|6530.5|6529.5|6530.5|6529.5|6532.5|6531.5|6528.2|6527.2|128
1626343200000|2021-07-15 10:00:00|6530.2|6529.2|6531.5|6530.5|6535.2|6534.2|6530|6529|243
1626343500000|2021-07-15 10:05:00|6531.2|6530.2|6528.7|6527.7|6533|6532|6528.2|6527.2|103
1626343800000|2021-07-15 10:10:00|6528.5|6527.5|6516.2|6515.2|6530.5|6529.5|6515.5|6514.5|232
1626344100000|2021-07-15 10:15:00|6516|6515|6512|6511|6516|6515|6503.5|6502.5|368
1626344400000|2021-07-15 10:20:00|6512.5|6511.5|6513.2|6512.2|6513.2|6512.2|6507.7|6506.7|254
1626344700000|2021-07-15 10:25:00|6512.7|6511.7|6505.2|6504.2|6513.2|6512.2|6504.7|6503.7|305
1626345000000|2021-07-15 10:30:00|6505|6504|6496.5|6495.5|6505.2|6504.2|6495.7|6494.7|293
1626345300000|2021-07-15 10:35:00|6496.7|6495.7|6511.2|6510.2|6511.2|6510.2|6496.7|6495.7|564
1626345600000|2021-07-15 10:40:00|6511|6510|6512.2|6511.2|6512.2|6511.2|6505.7|6504.7|237
1626345900000|2021-07-15 10:45:00|6512|6511|6514.2|6513.2|6518|6517|6512|6511|217
1626346200000|2021-07-15 10:50:00|6514|6513|6509.2|6508.2|6516.2|6515.2|6508.5|6507.5|196
1626346500000|2021-07-15 10:55:00|6509.5|6508.5|6507.2|6506.2|6511.7|6510.7|6506.5|6505.5|148
1626346800000|2021-07-15 11:00:00|6507.7|6506.7|6503.7|6502.7|6509.2|6508.2|6503.2|6502.2|96
1626347100000|2021-07-15 11:05:00|6504|6503|6503.2|6502.2|6505|6504|6499.2|6498.2|277
1626347400000|2021-07-15 11:10:00|6503|6502|6502.2|6501.2|6504.2|6503.2|6499.7|6498.7|141
1626347700000|2021-07-15 11:15:00|6502.5|6501.5|6498|6497|6504.7|6503.7|6497.5|6496.5|113
1626348000000|2021-07-15 11:20:00|6497.5|6496.5|6493.2|6492.2|6497.7|6496.7|6493|6492|272
1626348300000|2021-07-15 11:25:00|6493.5|6492.5|6494.5|6493.5|6498|6497|6491.2|6490.2|403
1626348600000|2021-07-15 11:30:00|6494.2|6493.2|6501.5|6500.5|6501.7|6500.7|6494.2|6493.2|306
1626348900000|2021-07-15 11:35:00|6501.7|6500.7|6500.7|6499.7|6506.5|6505.5|6500|6499|330
1626349200000|2021-07-15 11:40:00|6500.9|6499.9|6508.9|6507.9|6509.2|6508.2|6499.7|6498.7|211
1626349500000|2021-07-15 11:45:00|6508.7|6507.7|6516.2|6515.2|6516.2|6515.2|6508.4|6507.4|321
1626349800000|2021-07-15 11:50:00|6515.9|6514.9|6511.4|6510.4|6518.2|6517.2|6511.4|6510.4|155
1626350100000|2021-07-15 11:55:00|6511.7|6510.7|6506.9|6505.9|6513.2|6512.2|6506.9|6505.9|224
1626350400000|2021-07-15 12:00:00|6507.4|6506.4|6504.7|6503.7|6508.9|6507.9|6504.7|6503.7|341
1626350700000|2021-07-15 12:05:00|6504.9|6503.9|6500.9|6499.9|6507.2|6506.2|6500.9|6499.9|443
1626351000000|2021-07-15 12:10:00|6501.2|6500.2|6503.4|6502.4|6506.2|6505.2|6499.2|6498.2|555
1626351300000|2021-07-15 12:15:00|6503.7|6502.7|6505.7|6504.7|6510.2|6509.2|6503.2|6502.2|172
1626351600000|2021-07-15 12:20:00|6505.4|6504.4|6511.4|6510.4|6511.4|6510.4|6503.9|6502.9|212
1626351900000|2021-07-15 12:25:00|6511.2|6510.2|6507.9|6506.9|6512.7|6511.7|6507.9|6506.9|114
1626352200000|2021-07-15 12:30:00|6507.7|6506.7|6510.9|6509.9|6513.7|6512.7|6507.2|6506.2|187
1626352500000|2021-07-15 12:35:00|6510.7|6509.7|6508.9|6507.9|6512.7|6511.7|6507.9|6506.9|96
1626352800000|2021-07-15 12:40:00|6509.2|6508.2|6508.4|6507.4|6513.7|6512.7|6508.4|6507.4|487
1626353100000|2021-07-15 12:45:00|6508.2|6507.2|6503.4|6502.4|6508.4|6507.4|6503.2|6502.2|358
1626353400000|2021-07-15 12:50:00|6503.7|6502.7|6499.2|6498.2|6504.9|6503.9|6496.7|6495.7|213
1626353700000|2021-07-15 12:55:00|6498.9|6497.9|6492.4|6491.4|6499.9|6498.9|6492.4|6491.4|425
1626354000000|2021-07-15 13:00:00|6491.7|6490.7|6485.4|6484.4|6493.7|6492.7|6484.7|6483.7|350
1626354300000|2021-07-15 13:05:00|6485.7|6484.7|6486.4|6485.4|6488.2|6487.2|6485.7|6484.7|310
1626354600000|2021-07-15 13:10:00|6486.7|6485.7|6485.9|6484.9|6488.4|6487.4|6485.9|6484.9|224
1626354900000|2021-07-15 13:15:00|6485.7|6484.7|6485.4|6484.4|6486.7|6485.7|6484.4|6483.4|187
1626355200000|2021-07-15 13:20:00|6485.2|6484.2|6481.9|6480.9|6485.4|6484.4|6481.2|6480.2|321
1626355500000|2021-07-15 13:25:00|6482.2|6481.2|6479.2|6478.2|6483.2|6482.2|6478.7|6477.7|1753
1626355800000|2021-07-15 13:30:00|6478.9|6477.9|6483.9|6482.9|6490.2|6489.2|6477.7|6476.7|624
1626356100000|2021-07-15 13:35:00|6483.7|6482.7|6482.4|6481.4|6492.7|6491.7|6481.4|6480.4|465
1626356400000|2021-07-15 13:40:00|6482.2|6481.2|6472.4|6471.4|6482.2|6481.2|6471.2|6470.2|785
1626356700000|2021-07-15 13:45:00|6472.2|6471.2|6483.4|6482.4|6484.2|6483.2|6471.2|6470.2|455
1626357000000|2021-07-15 13:50:00|6483.2|6482.2|6477.9|6476.9|6486.7|6485.7|6477.2|6476.2|557
1626357300000|2021-07-15 13:55:00|6478.2|6477.2|6492.9|6491.9|6496.2|6495.2|6477.7|6476.7|579
1626357600000|2021-07-15 14:00:00|6493.2|6492.2|6495.7|6494.7|6498.2|6497.2|6492.9|6491.9|381
1626357900000|2021-07-15 14:05:00|6495.9|6494.9|6492.2|6491.2|6496.9|6495.9|6489.4|6488.4|416
1626358200000|2021-07-15 14:10:00|6491.9|6490.9|6490.2|6489.2|6494.2|6493.2|6489.2|6488.2|292
1626358500000|2021-07-15 14:15:00|6490.4|6489.4|6487.4|6486.4|6492.2|6491.2|6486.7|6485.7|313
1626358800000|2021-07-15 14:20:00|6487.2|6486.2|6491.7|6490.7|6492.7|6491.7|6485.2|6484.2|1694
1626359100000|2021-07-15 14:25:00|6491.4|6490.4|6488.2|6487.2|6492.2|6491.2|6486.7|6485.7|723
1626359400000|2021-07-15 14:30:00|6487.9|6486.9|6492.4|6491.4|6493.7|6492.7|6486.4|6485.4|1269
1626359700000|2021-07-15 14:35:00|6492.7|6491.7|6495.7|6494.7|6495.9|6494.9|6490.2|6489.2|7186
1626360000000|2021-07-15 14:40:00|6495.4|6494.4|6490.2|6489.2|6495.4|6494.4|6487.9|6486.9|639
1626360300000|2021-07-15 14:45:00|6490.4|6489.4|6490.4|6489.4|6494.4|6493.4|6488.2|6487.2|286
1626360600000|2021-07-15 14:50:00|6490.7|6489.7|6486.7|6485.7|6492.2|6491.2|6484.9|6483.9|338
1626360900000|2021-07-15 14:55:00|6486.4|6485.4|6488.2|6487.2|6489.7|6488.7|6484.2|6483.2|704
1626361200000|2021-07-15 15:00:00|6487.9|6486.9|6475.9|6474.9|6488.2|6487.2|6475.7|6474.7|402
1626361500000|2021-07-15 15:05:00|6476.2|6475.2|6479.2|6478.2|6482.2|6481.2|6474.2|6473.2|369
1626361800000|2021-07-15 15:10:00|6478.9|6477.9|6480.2|6479.2|6482.4|6481.4|6476.2|6475.2|197
1626362100000|2021-07-15 15:15:00|6480.4|6479.4|6478.7|6477.7|6481.7|6480.7|6476.9|6475.9|380
1626362400000|2021-07-15 15:20:00|6478.9|6477.9|6484.4|6483.4|6485.7|6484.7|6477.2|6476.2|1526
1626362700000|2021-07-15 15:25:00|6484.2|6483.2|6489.2|6488.2|6489.2|6488.2|6479.7|6478.7|871
1626363000000|2021-07-15 15:30:00|6489.4|6487.4|6491.7|6489.7|6493.2|6491.2|6488.2|6486.2|2223
1626363300000|2021-07-15 15:35:00|6492.2|6490.2|6498.7|6496.7|6498.7|6496.7|6492.2|6490.2|791
1626363600000|2021-07-15 15:40:00|6498.2|6496.2|6498.7|6496.7|6499.2|6497.2|6497.2|6495.2|249
1626363900000|2021-07-15 15:45:00|6498.2|6496.2|6500.9|6498.9|6501.4|6499.4|6498.2|6496.2|274
1626364200000|2021-07-15 15:50:00|6501.2|6499.2|6501.2|6499.2|6501.7|6499.7|6500.2|6498.2|257
1626364500000|2021-07-15 15:55:00|6500.4|6498.4|6497.9|6495.9|6500.7|6498.7|6497.7|6495.7|352
1626364800000|2021-07-15 16:00:00|6498.2|6496.2|6495.9|6493.9|6498.7|6496.7|6495.7|6493.7|201
1626365100000|2021-07-15 16:05:00|6495.7|6493.7|6489.7|6487.7|6496.7|6494.7|6489.2|6487.2|145
1626365400000|2021-07-15 16:10:00|6489.4|6487.4|6492.9|6490.9|6493.7|6491.7|6489.2|6487.2|202
1626365700000|2021-07-15 16:15:00|6493.2|6491.2|6493.4|6491.4|6494.2|6492.2|6490.4|6488.4|702
1626366000000|2021-07-15 16:20:00|6493.2|6491.2|6496.2|6494.2|6496.4|6494.4|6491.7|6489.7|260
1626366300000|2021-07-15 16:25:00|6495.7|6493.7|6495.4|6493.4|6497.2|6495.2|6494.7|6492.7|74
1626366600000|2021-07-15 16:30:00|6495.2|6493.2|6493.9|6491.9|6496.4|6494.4|6493.9|6491.9|42
1626366900000|2021-07-15 16:35:00|6494.2|6492.2|6494.7|6492.7|6495.4|6493.4|6493.7|6491.7|218
1626367200000|2021-07-15 16:40:00|6494.9|6492.9|6495.9|6493.9|6496.2|6494.2|6494.2|6492.2|46
1626367500000|2021-07-15 16:45:00|6495.7|6493.7|6493.9|6491.9|6496.2|6494.2|6493.7|6491.7|705
1626367800000|2021-07-15 16:50:00|6493.7|6491.7|6492.7|6490.7|6495.7|6493.7|6492.7|6490.7|202
1626368100000|2021-07-15 16:55:00|6492.9|6490.9|6489.2|6487.2|6492.9|6490.9|6489.2|6487.2|97
1626368400000|2021-07-15 17:00:00|6488.9|6486.9|6485.9|6483.9|6489.7|6487.7|6485.7|6483.7|45
1626368700000|2021-07-15 17:05:00|6485.7|6483.7|6486.4|6484.4|6487.9|6485.9|6485.7|6483.7|34
1626369000000|2021-07-15 17:10:00|6486.2|6484.2|6483.2|6481.2|6486.7|6484.7|6482.9|6480.9|39
1626369300000|2021-07-15 17:15:00|6483.7|6481.7|6482.4|6480.4|6486.2|6484.2|6482.2|6480.2|43
1626369600000|2021-07-15 17:20:00|6482.2|6480.2|6482.9|6480.9|6484.4|6482.4|6482.2|6480.2|91
1626369900000|2021-07-15 17:25:00|6482.7|6480.7|6482.4|6480.4|6484.4|6482.4|6481.2|6479.2|615
1626370200000|2021-07-15 17:30:00|6482.2|6480.2|6479.9|6477.9|6482.4|6480.4|6479.7|6477.7|25
1626370500000|2021-07-15 17:35:00|6479.7|6477.7|6477.4|6475.4|6479.9|6477.9|6476.4|6474.4|66
1626370800000|2021-07-15 17:40:00|6477.2|6475.2|6473.7|6471.7|6477.4|6475.4|6473.2|6471.2|120
1626371100000|2021-07-15 17:45:00|6473.4|6471.4|6476.7|6474.7|6477.2|6475.2|6473.2|6471.2|147
1626371400000|2021-07-15 17:50:00|6476.4|6474.4|6473.2|6471.2|6476.9|6474.9|6473.2|6471.2|43
1626371700000|2021-07-15 17:55:00|6472.9|6470.9|6470.4|6468.4|6473.2|6471.2|6470.4|6468.4|127
1626372000000|2021-07-15 18:00:00|6470.2|6468.2|6471.2|6469.2|6474.4|6472.4|6469.7|6467.7|94
1626372300000|2021-07-15 18:05:00|6471.4|6469.4|6475.2|6473.2|6476.4|6474.4|6471.2|6469.2|27
1626372600000|2021-07-15 18:10:00|6474.9|6472.9|6474.2|6472.2|6475.4|6473.4|6472.9|6470.9|26
1626372900000|2021-07-15 18:15:00|6473.7|6471.7|6476.2|6474.2|6476.9|6474.9|6472.9|6470.9|85
1626373200000|2021-07-15 18:20:00|6476.4|6474.4|6476.9|6474.9|6476.9|6474.9|6476.2|6474.2|37
1626373500000|2021-07-15 18:25:00|6477.2|6475.2|6477.4|6475.4|6478.2|6476.2|6475.9|6473.9|50
1626373800000|2021-07-15 18:30:00|6477.2|6475.2|6475.2|6473.2|6477.7|6475.7|6475.2|6473.2|56
1626374100000|2021-07-15 18:35:00|6475.4|6473.4|6473.2|6471.2|6475.7|6473.7|6472.7|6470.7|21
1626374400000|2021-07-15 18:40:00|6472.9|6470.9|6472.7|6470.7|6473.7|6471.7|6471.7|6469.7|34
1626374700000|2021-07-15 18:45:00|6472.4|6470.4|6476.4|6474.4|6476.4|6474.4|6469.9|6467.9|38
1626375000000|2021-07-15 18:50:00|6475.9|6473.9|6476.4|6474.4|6476.9|6474.9|6474.4|6472.4|3
1626375300000|2021-07-15 18:55:00|6476.2|6474.2|6479.9|6477.9|6480.2|6478.2|6475.9|6473.9|22
1626375600000|2021-07-15 19:00:00|6480.2|6478.2|6481.7|6479.7|6483.2|6481.2|6479.7|6477.7|60
1626375900000|2021-07-15 19:05:00|6481.9|6479.9|6482.9|6480.9|6483.7|6481.7|6481.4|6479.4|35
1626376200000|2021-07-15 19:10:00|6482.7|6480.7|6480.7|6478.7|6483.2|6481.2|6480.7|6478.7|28
1626376500000|2021-07-15 19:15:00|6481.2|6479.2|6482.4|6480.4|6482.7|6480.7|6480.7|6478.7|18
1626376800000|2021-07-15 19:20:00|6482.7|6480.7|6487.7|6485.7|6488.2|6486.2|6482.2|6480.2|274
1626377100000|2021-07-15 19:25:00|6488.2|6486.2|6491.7|6489.7|6491.7|6489.7|6487.2|6485.2|611
1626377400000|2021-07-15 19:30:00|6492.2|6490.2|6492.9|6490.9|6493.7|6491.7|6491.7|6489.7|82
1626377700000|2021-07-15 19:35:00|6493.2|6491.2|6490.2|6488.2|6494.9|6492.9|6489.9|6487.9|133
1626378000000|2021-07-15 19:40:00|6490.4|6488.4|6488.9|6486.9|6490.7|6488.7|6488.7|6486.7|77
1626378300000|2021-07-15 19:45:00|6489.2|6487.2|6489.4|6487.4|6489.7|6487.7|6488.9|6486.9|63
1626378600000|2021-07-15 19:50:00|6489.7|6487.7|6493.2|6491.2|6493.2|6491.2|6489.2|6487.2|204
1626378900000|2021-07-15 19:55:00|6492.9|6490.9|6494.7|6492.7|6496.9|6494.9|6492.2|6490.2|105
1626379200000|2021-07-15 20:00:00|6494.9|6490.9|6492.8|6488.8|6497.3|6493.3|6492.8|6488.8|0
1626379500000|2021-07-15 20:05:00|6492.5|6488.5|6489|6485|6492.8|6488.8|6488.7|6484.7|0
1626379800000|2021-07-15 20:10:00|6489.1|6485.1|6489.3|6485.3|6490.7|6486.7|6488.7|6484.7|0
1626380100000|2021-07-15 20:15:00|6489.2|6485.2|6489|6485|6489.5|6485.5|6488|6484|0
1626380400000|2021-07-15 20:20:00|6488.9|6484.9|6488.6|6484.6|6489.6|6485.6|6488.6|6484.6|0
1626380700000|2021-07-15 20:25:00|6488.5|6484.5|6489|6485|6489|6485|6488.3|6484.3|0
1626381000000|2021-07-15 20:30:00|6488.9|6484.9|6488.9|6484.9|6488.9|6484.9|6488.6|6484.6|0
1626381300000|2021-07-15 20:35:00|6488.6|6484.6|6489.1|6485.1|6489.1|6485.1|6488.6|6484.6|0
1626381600000|2021-07-15 20:40:00|6489.4|6485.4|6489.4|6485.4|6489.5|6485.5|6489.4|6485.4|0
1626381900000|2021-07-15 20:45:00|6489.3|6485.3|6487.8|6483.8|6489.3|6485.3|6487.8|6483.8|0
1626382200000|2021-07-15 20:50:00|6488.1|6484.1|6489|6485|6489|6485|6487.8|6483.8|0
1626382500000|2021-07-15 20:55:00|6488.9|6484.9|6489|6485|6489.2|6485.2|6488.7|6484.7|0
1626382800000|2021-07-15 21:00:00|6489.8|6485.8|6489.9|6485.9|6489.9|6485.9|6489.7|6485.7|0
1626383100000|2021-07-15 21:05:00|6490|6486|6489.6|6485.6|6490|6486|6489.6|6485.6|0
1626383400000|2021-07-15 21:10:00|6489.7|6485.7|6488.8|6484.8|6489.9|6485.9|6488.7|6484.7|0
1626383700000|2021-07-15 21:15:00|6488.9|6484.9|6488.9|6484.9|6488.9|6484.9|6488.9|6484.9|0
1626384000000|2021-07-15 21:20:00|6488.8|6484.8|6489.2|6485.2|6489.3|6485.3|6488.5|6484.5|0
1626384300000|2021-07-15 21:25:00|6489.3|6485.3|6489.3|6485.3|6489.7|6485.7|6489.3|6485.3|0
1626384600000|2021-07-15 21:30:00|6488.7|6484.7|6488.5|6484.5|6489|6485|6488.2|6484.2|0
1626384900000|2021-07-15 21:35:00|6488.9|6484.9|6489|6485|6489.4|6485.4|6488.9|6484.9|0
1626385200000|2021-07-15 21:40:00|6488.6|6484.6|6489.2|6485.2|6489.4|6485.4|6488.4|6484.4|0
1626385500000|2021-07-15 21:45:00|6489.3|6485.3|6489|6485|6489.3|6485.3|6489|6485|0
1626385800000|2021-07-15 21:50:00|6488.8|6484.8|6489|6485|6489.1|6485.1|6488.8|6484.8|0
1626386100000|2021-07-15 21:55:00|6488.8|6484.8|6489.1|6485.1|6489.1|6485.1|6488.8|6484.8|0
1626386400000|2021-07-15 22:00:00|6489|6485|6489.5|6485.5|6489.9|6485.9|6487.4|6483.4|0
1626386700000|2021-07-15 22:05:00|6489.8|6485.8|6488.5|6484.5|6489.8|6485.8|6488.2|6484.2|0
1626387000000|2021-07-15 22:10:00|6488.7|6484.7|6487.8|6483.8|6489.1|6485.1|6487.8|6483.8|0
1626387300000|2021-07-15 22:15:00|6487.9|6483.9|6487.1|6483.1|6488.5|6484.5|6487.1|6483.1|0
1626387600000|2021-07-15 22:20:00|6487.2|6483.2|6486.7|6482.7|6487.8|6483.8|6486.7|6482.7|0
1626387900000|2021-07-15 22:25:00|6486.4|6482.4|6486.4|6482.4|6486.4|6482.4|6485.8|6481.8|0
1626388200000|2021-07-15 22:30:00|6486.2|6482.2|6487|6483|6487|6483|6486.2|6482.2|0
1626388500000|2021-07-15 22:35:00|6487.1|6483.1|6487|6483|6487.1|6483.1|6486.7|6482.7|0
1626388800000|2021-07-15 22:40:00|6486.7|6482.7|6486.7|6482.7|6487|6483|6486.7|6482.7|0
1626389100000|2021-07-15 22:45:00|6486.8|6482.8|6487.8|6483.8|6488.1|6484.1|6486.8|6482.8|0
1626389400000|2021-07-15 22:50:00|6487.4|6483.4|6488.1|6484.1|6488.8|6484.8|6487.4|6483.4|0
1626389700000|2021-07-15 22:55:00|6488.2|6484.2|6488.4|6484.4|6488.7|6484.7|6487.8|6483.8|0
1626390000000|2021-07-15 23:00:00|6488.5|6484.5|6488.7|6484.7|6489.4|6485.4|6488.4|6484.4|0
1626390300000|2021-07-15 23:05:00|6488.8|6484.8|6488.1|6484.1|6489.7|6485.7|6488.1|6484.1|0
1626390600000|2021-07-15 23:10:00|6488.3|6484.3|6489.1|6485.1|6489.4|6485.4|6488.3|6484.3|0
1626390900000|2021-07-15 23:15:00|6489.2|6485.2|6488.6|6485.6|6489.7|6486.4|6488.2|6485.2|0
1626391200000|2021-07-15 23:20:00|6488.7|6485.7|6489.2|6486.2|6489.2|6486.2|6488.6|6485.6|0
1626391500000|2021-07-15 23:25:00|6489.4|6486.4|6488.6|6485.6|6489.5|6486.5|6488.6|6485.6|0
1626391800000|2021-07-15 23:30:00|6488.5|6485.5|6486.8|6483.8|6488.5|6485.5|6486.8|6483.8|0
1626392100000|2021-07-15 23:35:00|6486.9|6483.9|6486.2|6483.2|6487.6|6484.6|6485.5|6482.5|0
1626392400000|2021-07-15 23:40:00|6486.1|6483.1|6483.1|6480.1|6486.5|6483.5|6483.1|6480.1|0
1626392700000|2021-07-15 23:45:00|6483.2|6480.2|6483.9|6480.9|6484.9|6481.9|6483.2|6480.2|0
1626393000000|2021-07-15 23:50:00|6484|6481|6482.8|6479.8|6484.2|6481.2|6482.5|6479.5|0
1626393300000|2021-07-15 23:55:00|6482.5|6479.5|6482.8|6479.8|6483.6|6480.6|6481.8|6478.8|0
1626393600000|2021-07-16 00:00:00|6482.9|6479.9|6481.5|6478.5|6483.1|6480.1|6480.8|6477.8|0
1626393900000|2021-07-16 00:05:00|6481.3|6478.3|6477.6|6474.6|6481.5|6478.5|6477.3|6474.3|0
1626394200000|2021-07-16 00:10:00|6477.8|6474.8|6486.2|6483.2|6486.5|6483.5|6477.8|6474.8|0
1626394500000|2021-07-16 00:15:00|6486.5|6483.5|6485|6482|6488.3|6485.3|6483.1|6480.1|0
1626394800000|2021-07-16 00:20:00|6484.7|6481.7|6493.3|6490.3|6494.8|6491.8|6482.3|6479.3|0
1626395100000|2021-07-16 00:25:00|6493.2|6490.2|6491.8|6488.8|6493.4|6490.4|6489.6|6486.6|0
1626395400000|2021-07-16 00:30:00|6491.5|6488.5|6490.3|6487.3|6491.8|6488.8|6488.8|6485.8|0
1626395700000|2021-07-16 00:35:00|6490.2|6487.2|6489.1|6486.1|6491|6488|6488.3|6485.3|0
1626396000000|2021-07-16 00:40:00|6489|6486|6483.3|6480.3|6489|6486|6481.8|6478.8|0
1626396300000|2021-07-16 00:45:00|6483.1|6480.1|6482.7|6479.7|6483.4|6480.4|6480.7|6477.7|0
1626396600000|2021-07-16 00:50:00|6482.9|6479.9|6484.6|6481.6|6485|6482|6482.3|6479.3|0
1626396900000|2021-07-16 00:55:00|6484.4|6481.4|6479.5|6476.5|6484.4|6481.4|6479.5|6476.5|0
1626397200000|2021-07-16 01:00:00|6479.3|6476.3|6475.5|6472.5|6479.3|6476.3|6474.3|6471.3|0
1626397500000|2021-07-16 01:05:00|6475.7|6472.7|6480|6477|6480.3|6477.3|6473.9|6470.9|0
1626397800000|2021-07-16 01:10:00|6480.2|6477.2|6480.3|6477.3|6481.8|6478.8|6480|6477|0
1626398100000|2021-07-16 01:15:00|6480.4|6477.4|6485.2|6482.2|6485.5|6482.5|6480|6477|0
1626398400000|2021-07-16 01:20:00|6485.1|6482.1|6482.6|6479.6|6485.2|6482.2|6481|6478|0
1626398700000|2021-07-16 01:25:00|6483|6480|6485.3|6482.3|6485.3|6482.3|6481.8|6478.8|0
1626399000000|2021-07-16 01:30:00|6485.6|6482.6|6487.5|6484.5|6489.8|6486.8|6485.3|6482.3|0
1626399300000|2021-07-16 01:35:00|6487.6|6484.6|6483.8|6480.8|6487.8|6484.8|6483.8|6480.8|0
1626399600000|2021-07-16 01:40:00|6483.6|6480.6|6483.8|6480.8|6484.6|6481.6|6483|6480|0
1626399900000|2021-07-16 01:45:00|6483.9|6480.9|6483.8|6480.8|6484.6|6481.6|6483|6480|0
1626400200000|2021-07-16 01:50:00|6483.9|6480.9|6480.9|6477.9|6484.7|6481.7|6480.9|6477.9|0
1626400500000|2021-07-16 01:55:00|6481.6|6478.6|6480.4|6477.4|6481.9|6478.9|6480.1|6477.1|0
1626400800000|2021-07-16 02:00:00|6480.8|6477.8|6482.3|6479.3|6482.3|6479.3|6480.1|6477.1|0
1626401100000|2021-07-16 02:05:00|6482.4|6479.4|6482.4|6479.4|6484|6481|6482.3|6479.3|0
1626401400000|2021-07-16 02:10:00|6482.5|6479.5|6484|6481|6484|6481|6480.9|6477.9|0
1626401700000|2021-07-16 02:15:00|6484.3|6481.3|6483.9|6480.9|6485.1|6482.1|6483.2|6480.2|0
1626402000000|2021-07-16 02:20:00|6483.5|6480.5|6483.9|6480.9|6484.7|6481.7|6483.2|6480.2|0
1626402300000|2021-07-16 02:25:00|6483.8|6480.8|6481.6|6478.6|6483.9|6480.9|6481.6|6478.6|0
1626402600000|2021-07-16 02:30:00|6481.7|6478.7|6482.7|6479.7|6483.2|6480.2|6481.6|6478.6|0
1626402900000|2021-07-16 02:35:00|6482.9|6479.9|6482.5|6479.5|6483.2|6480.2|6482.4|6479.4|0
1626403200000|2021-07-16 02:40:00|6482.8|6479.8|6484.7|6481.7|6484.7|6481.7|6482.8|6479.8|0
1626403500000|2021-07-16 02:45:00|6484.8|6481.8|6483.6|6480.6|6485.5|6482.5|6483.6|6480.6|0
1626403800000|2021-07-16 02:50:00|6483.4|6480.4|6483.3|6480.3|6484|6481|6483.2|6480.2|0
1626404100000|2021-07-16 02:55:00|6483|6480|6484.2|6481.2|6484.9|6481.9|6481.8|6478.8|0
1626404400000|2021-07-16 03:00:00|6484.3|6481.3|6485.7|6482.7|6486.8|6483.8|6484.2|6481.2|0
1626404700000|2021-07-16 03:05:00|6485.8|6482.8|6485.8|6482.8|6486.5|6483.5|6485.7|6482.7|0
1626405000000|2021-07-16 03:10:00|6486|6483|6486.5|6483.5|6488|6485|6485.7|6482.7|0
1626405300000|2021-07-16 03:15:00|6486.2|6483.2|6486.8|6483.8|6487.2|6484.2|6485.7|6482.7|0
1626405600000|2021-07-16 03:20:00|6486.7|6483.7|6486.6|6483.6|6487.3|6484.3|6486.1|6483.1|0
1626405900000|2021-07-16 03:25:00|6486.7|6483.7|6489.7|6486.7|6490.4|6487.4|6486.6|6483.6|0
1626406200000|2021-07-16 03:30:00|6490|6487|6492.8|6489.8|6494.5|6491.5|6489.7|6486.7|0
1626406500000|2021-07-16 03:35:00|6493.6|6490.6|6495.7|6492.7|6495.7|6492.7|6492.7|6489.7|0
1626406800000|2021-07-16 03:40:00|6495.4|6492.4|6493.4|6490.4|6496.4|6493.4|6493.3|6490.3|0
1626407100000|2021-07-16 03:45:00|6493.6|6490.6|6493.4|6490.4|6495.3|6492.3|6493.4|6490.4|0
1626407400000|2021-07-16 03:50:00|6493.3|6490.3|6491.1|6488.1|6493.4|6490.4|6490.3|6487.3|0
1626407700000|2021-07-16 03:55:00|6490.9|6487.9|6492.6|6489.6|6492.6|6489.6|6490.7|6487.7|0
1626408000000|2021-07-16 04:00:00|6492.8|6489.8|6493.4|6490.4|6494.1|6491.1|6491.9|6488.9|0
1626408300000|2021-07-16 04:05:00|6493.1|6490.1|6491.1|6488.1|6493.1|6490.1|6490.4|6487.4|0
1626408600000|2021-07-16 04:10:00|6491.2|6488.2|6492.5|6489.5|6492.5|6489.5|6491.1|6488.1|0
1626408900000|2021-07-16 04:15:00|6492.6|6489.6|6492.5|6489.5|6492.6|6489.6|6491.8|6488.8|0
1626409200000|2021-07-16 04:20:00|6492.4|6489.4|6491.8|6488.8|6492.6|6489.6|6491.8|6488.8|0
1626409500000|2021-07-16 04:25:00|6491.7|6488.7|6493.2|6490.2|6493.2|6490.2|6491.7|6488.7|0
1626409800000|2021-07-16 04:30:00|6493.3|6490.3|6494.8|6491.8|6495.5|6492.5|6493.3|6490.3|0
1626410100000|2021-07-16 04:35:00|6495.1|6492.1|6496.3|6493.3|6496.3|6493.3|6495.1|6492.1|0
1626410400000|2021-07-16 04:40:00|6496.2|6493.2|6496.3|6493.3|6496.3|6493.3|6494.8|6491.8|0
1626410700000|2021-07-16 04:45:00|6496.2|6493.2|6496.2|6493.2|6497.8|6494.8|6495.5|6492.5|0
1626411000000|2021-07-16 04:50:00|6496|6493|6494.4|6491.4|6496|6493|6494.3|6491.3|0
1626411300000|2021-07-16 04:55:00|6495.1|6492.1|6495.8|6492.8|6496.6|6493.6|6495.1|6492.1|0
1626411600000|2021-07-16 05:00:00|6495.9|6492.9|6498.3|6495.3|6499.1|6496.1|6495.9|6492.9|0
1626411900000|2021-07-16 05:05:00|6498.4|6495.4|6498.3|6495.3|6499.1|6496.1|6497.2|6494.2|0
1626412200000|2021-07-16 05:10:00|6498.7|6495.7|6500.6|6497.6|6500.6|6497.6|6497.6|6494.6|0
1626412500000|2021-07-16 05:15:00|6500.4|6497.4|6500.9|6497.9|6502.8|6499.8|6499.1|6496.1|0
1626412800000|2021-07-16 05:20:00|6501|6498|6499.2|6496.2|6501.3|6498.3|6499.1|6496.1|0
1626413100000|2021-07-16 05:25:00|6499.1|6496.1|6499.9|6496.9|6501.4|6498.4|6499.1|6496.1|0
1626413400000|2021-07-16 05:30:00|6500.1|6497.1|6502.8|6499.8|6502.8|6499.8|6499.9|6496.9|0
1626413700000|2021-07-16 05:35:00|6502.7|6499.7|6503.4|6500.4|6504.1|6501.1|6502|6499|0
1626414000000|2021-07-16 05:40:00|6503.7|6500.7|6504.1|6501.1|6504.5|6501.5|6503.3|6500.3|0
1626414300000|2021-07-16 05:45:00|6503.8|6500.8|6499.5|6496.5|6503.8|6500.8|6499.5|6496.5|0
1626414600000|2021-07-16 05:50:00|6499.7|6496.7|6500.6|6497.6|6501.1|6498.1|6499.2|6496.2|0
1626414900000|2021-07-16 05:55:00|6500.5|6497.5|6497.2|6494.2|6501.1|6498.1|6497.2|6494.2|0
1626415200000|2021-07-16 06:00:00|6497.5|6494.5|6493.9|6491.9|6499.9|6497.9|6493.9|6491.9|380
1626415500000|2021-07-16 06:05:00|6493.7|6491.7|6496.4|6494.4|6496.9|6494.9|6490.9|6488.9|157
1626415800000|2021-07-16 06:10:00|6496.2|6494.2|6501.4|6499.4|6501.4|6499.4|6495.9|6493.9|72
1626416100000|2021-07-16 06:15:00|6501.7|6499.7|6503.7|6501.7|6504.4|6502.4|6500.9|6498.9|144
1626416400000|2021-07-16 06:20:00|6504.4|6502.4|6507.9|6505.9|6508.9|6506.9|6503.9|6501.9|113
1626416700000|2021-07-16 06:25:00|6508.2|6506.2|6511.4|6509.4|6511.7|6509.7|6507.7|6505.7|69
1626417000000|2021-07-16 06:30:00|6511.7|6509.7|6505.9|6503.9|6512.2|6510.2|6505.7|6503.7|121
1626417300000|2021-07-16 06:35:00|6505.7|6503.7|6504.7|6502.7|6507.2|6505.2|6504.4|6502.4|63
1626417600000|2021-07-16 06:40:00|6504.4|6502.4|6507.7|6505.7|6507.9|6505.9|6503.9|6501.9|63
1626417900000|2021-07-16 06:45:00|6507.9|6505.9|6509.9|6507.9|6510.7|6508.7|6505.7|6503.7|141
1626418200000|2021-07-16 06:50:00|6510.2|6508.2|6513.2|6511.2|6514.4|6512.4|6507.4|6505.4|206
1626418500000|2021-07-16 06:55:00|6513.4|6511.4|6515.4|6513.4|6517.9|6515.9|6511.4|6509.4|600
1626418800000|2021-07-16 07:00:00|6514.9|6513.9|6501.9|6500.9|6527.7|6526.7|6501.7|6500.7|2945
1626419100000|2021-07-16 07:05:00|6502.2|6501.2|6511.4|6510.4|6516.7|6515.7|6497.7|6496.7|1153
1626419400000|2021-07-16 07:10:00|6511.2|6510.2|6524.7|6523.7|6526.9|6525.9|6508.7|6507.7|1012
1626419700000|2021-07-16 07:15:00|6524.9|6523.9|6516.7|6515.7|6528.9|6527.9|6516.2|6515.2|1839
1626420000000|2021-07-16 07:20:00|6517.2|6516.2|6521.4|6520.4|6526.4|6525.4|6516.4|6515.4|2355
1626420300000|2021-07-16 07:25:00|6520.9|6519.9|6513.7|6512.7|6525.7|6524.7|6513.2|6512.2|654
1626420600000|2021-07-16 07:30:00|6513.9|6512.9|6516.9|6515.9|6518.2|6517.2|6512.7|6511.7|573
1626420900000|2021-07-16 07:35:00|6516.7|6515.7|6516.4|6515.4|6517.4|6516.4|6510.7|6509.7|2649
1626421200000|2021-07-16 07:40:00|6516.1|6515.1|6511.4|6510.4|6518.9|6517.9|6510.9|6509.9|464
1626421500000|2021-07-16 07:45:00|6511.6|6510.6|6506.1|6505.1|6514.9|6513.9|6503.9|6502.9|488
1626421800000|2021-07-16 07:50:00|6505.9|6504.9|6504.1|6503.1|6508.1|6507.1|6503.1|6502.1|360
1626422100000|2021-07-16 07:55:00|6504.4|6503.4|6501.4|6500.4|6505.9|6504.9|6501.4|6500.4|534
1626422400000|2021-07-16 08:00:00|6501.6|6500.6|6498.4|6497.4|6507.6|6506.6|6496.4|6495.4|472
1626422700000|2021-07-16 08:05:00|6498.6|6497.6|6492.1|6491.1|6502.1|6501.1|6490.9|6489.9|392
1626423000000|2021-07-16 08:10:00|6491.9|6490.9|6493.9|6492.9|6496.1|6495.1|6490.4|6489.4|692
1626423300000|2021-07-16 08:15:00|6494.1|6493.1|6494.1|6493.1|6495.4|6494.4|6491.4|6490.4|285
1626423600000|2021-07-16 08:20:00|6494.4|6493.4|6488.1|6487.1|6494.6|6493.6|6486.9|6485.9|319
1626423900000|2021-07-16 08:25:00|6488.4|6487.4|6487.9|6486.9|6490.1|6489.1|6486.4|6485.4|388
1626424200000|2021-07-16 08:30:00|6487.4|6486.4|6493.1|6492.1|6494.4|6493.4|6486.9|6485.9|303
1626424500000|2021-07-16 08:35:00|6493.4|6492.4|6493.1|6492.1|6494.4|6493.4|6490.1|6489.1|317
1626424800000|2021-07-16 08:40:00|6492.9|6491.9|6492.6|6491.6|6495.4|6494.4|6491.9|6490.9|186
1626425100000|2021-07-16 08:45:00|6492.4|6491.4|6495.4|6494.4|6496.1|6495.1|6491.1|6490.1|224
1626425400000|2021-07-16 08:50:00|6495.6|6494.6|6494.9|6493.9|6498.1|6497.1|6494.6|6493.6|298
1626425700000|2021-07-16 08:55:00|6494.6|6493.6|6496.9|6495.9|6498.9|6497.9|6494.6|6493.6|232
1626426000000|2021-07-16 09:00:00|6497.1|6496.1|6494.9|6493.9|6497.1|6496.1|6491.9|6490.9|260
1626426300000|2021-07-16 09:05:00|6494.6|6493.6|6498.4|6497.4|6500.4|6499.4|6493.6|6492.6|349
1626426600000|2021-07-16 09:10:00|6498.6|6497.6|6499.6|6498.6|6501.4|6500.4|6497.9|6496.9|409
1626426900000|2021-07-16 09:15:00|6499.4|6498.4|6491.9|6490.9|6499.9|6498.9|6491.4|6490.4|553
1626427200000|2021-07-16 09:20:00|6491.6|6490.6|6491.1|6490.1|6493.9|6492.9|6489.9|6488.9|520
1626427500000|2021-07-16 09:25:00|6490.9|6489.9|6485.9|6484.9|6491.4|6490.4|6485.9|6484.9|310
1626427800000|2021-07-16 09:30:00|6486.1|6485.1|6486.4|6485.4|6487.4|6486.4|6482.6|6481.6|323
1626428100000|2021-07-16 09:35:00|6486.1|6485.1|6490.4|6489.4|6490.9|6489.9|6485.4|6484.4|187
1626428400000|2021-07-16 09:40:00|6490.1|6489.1|6485.1|6484.1|6491.6|6490.6|6484.9|6483.9|252
1626428700000|2021-07-16 09:45:00|6484.9|6483.9|6483.6|6482.6|6487.4|6486.4|6481.4|6480.4|652
1626429000000|2021-07-16 09:50:00|6483.9|6482.9|6475.4|6474.4|6485.6|6484.6|6474.4|6473.4|1334
1626429300000|2021-07-16 09:55:00|6475.1|6474.1|6480.1|6479.1|6480.1|6479.1|6472.4|6471.4|656
1626429600000|2021-07-16 10:00:00|6479.9|6478.9|6476.4|6475.4|6483.9|6482.9|6475.9|6474.9|346
1626429900000|2021-07-16 10:05:00|6475.9|6474.9|6465.1|6464.1|6476.9|6475.9|6464.6|6463.6|455
1626430200000|2021-07-16 10:10:00|6464.9|6463.9|6463.1|6462.1|6466.9|6465.9|6455.9|6454.9|847
1626430500000|2021-07-16 10:15:00|6462.9|6461.9|6455.9|6454.9|6465.1|6464.1|6453.9|6452.9|618
1626430800000|2021-07-16 10:20:00|6456.1|6455.1|6458.9|6457.9|6461.9|6460.9|6454.6|6453.6|589
1626431100000|2021-07-16 10:25:00|6459.1|6458.1|6461.9|6460.9|6466.9|6465.9|6455.4|6454.4|834
1626431400000|2021-07-16 10:30:00|6462.1|6461.1|6462.9|6461.9|6465.4|6464.4|6459.6|6458.6|205
1626431700000|2021-07-16 10:35:00|6463.1|6462.1|6460.4|6459.4|6464.9|6463.9|6457.4|6456.4|237
1626432000000|2021-07-16 10:40:00|6460.6|6459.6|6462.4|6461.4|6464.9|6463.9|6458.1|6457.1|410
1626432300000|2021-07-16 10:45:00|6462.1|6461.1|6461.1|6460.1|6465.4|6464.4|6460.6|6459.6|318
1626432600000|2021-07-16 10:50:00|6460.6|6459.6|6460.6|6459.6|6462.6|6461.6|6459.6|6458.6|172
1626432900000|2021-07-16 10:55:00|6461.1|6460.1|6463.4|6462.4|6464.1|6463.1|6460.4|6459.4|187
1626433200000|2021-07-16 11:00:00|6463.6|6462.6|6464.1|6463.1|6465.1|6464.1|6461.9|6460.9|367
1626433500000|2021-07-16 11:05:00|6464.4|6463.4|6461.4|6460.4|6466.9|6465.9|6461.4|6460.4|275
1626433800000|2021-07-16 11:10:00|6461.1|6460.1|6457.9|6456.9|6464.1|6463.1|6457.6|6456.6|188
1626434100000|2021-07-16 11:15:00|6457.6|6456.6|6461.9|6460.9|6463.1|6462.1|6457.6|6456.6|348
1626434400000|2021-07-16 11:20:00|6461.6|6460.6|6459.6|6458.6|6463.1|6462.1|6458.9|6457.9|556
1626434700000|2021-07-16 11:25:00|6459.9|6458.9|6456.1|6455.1|6460.4|6459.4|6456.1|6455.1|796
1626435000000|2021-07-16 11:30:00|6455.9|6454.9|6458.1|6457.1|6460.1|6459.1|6454.6|6453.6|322
1626435300000|2021-07-16 11:35:00|6458.4|6457.4|6455.4|6454.4|6460.9|6459.9|6454.4|6453.4|376
1626435600000|2021-07-16 11:40:00|6454.9|6453.9|6456.6|6455.6|6457.1|6456.1|6453.4|6452.4|615
1626435900000|2021-07-16 11:45:00|6456.4|6455.4|6453.9|6452.9|6456.4|6455.4|6451.9|6450.9|299
1626436200000|2021-07-16 11:50:00|6454.1|6453.1|6451.4|6450.4|6455.1|6454.1|6450.9|6449.9|432
1626436500000|2021-07-16 11:55:00|6451.6|6450.6|6449.6|6448.6|6451.9|6450.9|6448.9|6447.9|625
1626436800000|2021-07-16 12:00:00|6449.4|6448.4|6456.1|6455.1|6456.6|6455.6|6448.9|6447.9|401
1626437100000|2021-07-16 12:05:00|6455.9|6454.9|6458.1|6457.1|6458.6|6457.6|6454.9|6453.9|403
1626437400000|2021-07-16 12:10:00|6458.4|6457.4|6462.4|6461.4|6462.4|6461.4|6458.1|6457.1|339
1626437700000|2021-07-16 12:15:00|6462.1|6461.1|6461.9|6460.9|6464.4|6463.4|6460.4|6459.4|214
1626438000000|2021-07-16 12:20:00|6462.1|6461.1|6464.1|6463.1|6464.4|6463.4|6461.4|6460.4|825
1626438300000|2021-07-16 12:25:00|6463.9|6462.9|6466.1|6465.1|6467.1|6466.1|6463.9|6462.9|324
1626438600000|2021-07-16 12:30:00|6465.9|6464.9|6466.1|6465.1|6468.1|6467.1|6463.4|6462.4|403
1626438900000|2021-07-16 12:35:00|6465.9|6464.9|6468.1|6467.1|6470.1|6469.1|6465.6|6464.6|255
1626439200000|2021-07-16 12:40:00|6468.4|6467.4|6464.6|6463.6|6469.4|6468.4|6464.6|6463.6|172
1626439500000|2021-07-16 12:45:00|6464.9|6463.9|6463.4|6462.4|6465.1|6464.1|6462.1|6461.1|277
1626439800000|2021-07-16 12:50:00|6463.9|6462.9|6467.4|6466.4|6468.6|6467.6|6462.9|6461.9|245
1626440100000|2021-07-16 12:55:00|6467.1|6466.1|6466.4|6465.4|6469.9|6468.9|6466.4|6465.4|193
1626440400000|2021-07-16 13:00:00|6466.6|6465.6|6468.6|6467.6|6470.9|6469.9|6466.4|6465.4|232
1626440700000|2021-07-16 13:05:00|6468.9|6467.9|6467.6|6466.6|6468.9|6467.9|6466.9|6465.9|108
1626441000000|2021-07-16 13:10:00|6467.9|6466.9|6472.6|6471.6|6472.9|6471.9|6465.9|6464.9|412
1626441300000|2021-07-16 13:15:00|6472.9|6471.9|6475.1|6474.1|6475.4|6474.4|6472.4|6471.4|419
1626441600000|2021-07-16 13:20:00|6474.9|6473.9|6474.1|6473.1|6475.9|6474.9|6473.6|6472.6|317
1626441900000|2021-07-16 13:25:00|6473.9|6472.9|6473.9|6472.9|6476.4|6475.4|6473.4|6472.4|560
1626442200000|2021-07-16 13:30:00|6473.6|6472.6|6469.4|6468.4|6474.9|6473.9|6466.9|6465.9|1144
1626442500000|2021-07-16 13:35:00|6469.6|6468.6|6467.6|6466.6|6469.9|6468.9|6464.6|6463.6|626
1626442800000|2021-07-16 13:40:00|6467.9|6466.9|6460.6|6459.6|6467.9|6466.9|6459.9|6458.9|728
1626443100000|2021-07-16 13:45:00|6460.4|6459.4|6445.9|6444.9|6462.4|6461.4|6442.6|6441.6|1160
1626443400000|2021-07-16 13:50:00|6445.6|6444.6|6437.1|6436.1|6446.1|6445.1|6434.1|6433.1|1190
1626443700000|2021-07-16 13:55:00|6437.4|6436.4|6446.4|6445.4|6446.4|6445.4|6435.4|6434.4|1412
1626444000000|2021-07-16 14:00:00|6446.1|6445.1|6447.4|6446.4|6449.6|6448.6|6441.6|6440.6|984
1626444300000|2021-07-16 14:05:00|6447.6|6446.6|6445.1|6444.1|6451.1|6450.1|6441.4|6440.4|476
1626444600000|2021-07-16 14:10:00|6444.9|6443.9|6438.6|6437.6|6446.6|6445.6|6436.9|6435.9|723
1626444900000|2021-07-16 14:15:00|6438.4|6437.4|6437.9|6436.9|6440.4|6439.4|6432.9|6431.9|610
1626445200000|2021-07-16 14:20:00|6437.6|6436.6|6425.1|6424.1|6438.4|6437.4|6423.9|6422.9|752
1626445500000|2021-07-16 14:25:00|6425.4|6424.4|6423.1|6422.1|6428.6|6427.6|6420.9|6419.9|5729
1626445800000|2021-07-16 14:30:00|6422.6|6421.6|6427.9|6426.9|6431.9|6430.9|6420.9|6419.9|747
1626446100000|2021-07-16 14:35:00|6427.6|6426.6|6428.4|6427.4|6429.6|6428.6|6418.9|6417.9|642
1626446400000|2021-07-16 14:40:00|6428.6|6427.6|6421.9|6420.9|6428.6|6427.6|6418.9|6417.9|607
1626446700000|2021-07-16 14:45:00|6422.1|6421.1|6429.9|6428.9|6430.6|6429.6|6418.4|6417.4|599
1626447000000|2021-07-16 14:50:00|6430.1|6429.1|6436.4|6435.4|6437.6|6436.6|6428.1|6427.1|537
1626447300000|2021-07-16 14:55:00|6436.1|6435.1|6442.4|6441.4|6442.9|6441.9|6435.6|6434.6|597
1626447600000|2021-07-16 15:00:00|6442.1|6441.1|6437.4|6436.4|6445.1|6444.1|6436.9|6435.9|1089
1626447900000|2021-07-16 15:05:00|6437.1|6436.1|6444.4|6443.4|6448.6|6447.6|6436.9|6435.9|827
1626448200000|2021-07-16 15:10:00|6444.1|6443.1|6446.9|6445.9|6447.9|6446.9|6442.4|6441.4|522
1626448500000|2021-07-16 15:15:00|6447.1|6446.1|6451.4|6450.4|6453.1|6452.1|6442.9|6441.9|1214
1626448800000|2021-07-16 15:20:00|6451.1|6450.1|6454.9|6453.9|6460.9|6459.9|6450.9|6449.9|1321
1626449100000|2021-07-16 15:25:00|6455.4|6454.4|6453.9|6452.9|6457.6|6456.6|6450.4|6449.4|1429
1626449400000|2021-07-16 15:30:00|6454.9|6452.4|6460.1|6458.1|6462.4|6460.4|6449.9|6447.9|3436
1626449700000|2021-07-16 15:35:00|6460.9|6458.9|6466.4|6464.4|6467.4|6465.4|6459.4|6457.4|1827
1626450000000|2021-07-16 15:40:00|6466.1|6464.1|6463.9|6461.9|6467.4|6465.4|6463.9|6461.9|614
1626450300000|2021-07-16 15:45:00|6464.1|6462.1|6463.6|6461.6|6464.6|6462.6|6460.4|6458.4|257
1626450600000|2021-07-16 15:50:00|6463.4|6461.4|6466.6|6464.6|6467.6|6465.6|6462.9|6460.9|280
1626450900000|2021-07-16 15:55:00|6466.9|6464.9|6465.9|6463.9|6467.9|6465.9|6464.4|6462.4|250
1626451200000|2021-07-16 16:00:00|6465.4|6463.4|6468.6|6466.6|6469.1|6467.1|6465.4|6463.4|133
1626451500000|2021-07-16 16:05:00|6468.9|6466.9|6470.6|6468.6|6470.9|6468.9|6467.9|6465.9|94
1626451800000|2021-07-16 16:10:00|6470.9|6468.9|6468.9|6466.9|6471.4|6469.4|6468.9|6466.9|96
1626452100000|2021-07-16 16:15:00|6468.4|6466.4|6469.1|6467.1|6469.9|6467.9|6467.9|6465.9|193
1626452400000|2021-07-16 16:20:00|6469.4|6467.4|6466.4|6464.4|6471.1|6469.1|6466.4|6464.4|189
1626452700000|2021-07-16 16:25:00|6466.1|6464.1|6464.4|6462.4|6467.6|6465.6|6463.9|6461.9|108
1626453000000|2021-07-16 16:30:00|6464.1|6462.1|6465.9|6463.9|6467.1|6465.1|6464.1|6462.1|63
1626453300000|2021-07-16 16:35:00|6466.1|6464.1|6465.4|6463.4|6468.1|6466.1|6464.9|6462.9|61
1626453600000|2021-07-16 16:40:00|6465.6|6463.6|6465.4|6463.4|6466.4|6464.4|6463.6|6461.6|78
1626453900000|2021-07-16 16:45:00|6464.9|6462.9|6462.9|6460.9|6465.4|6463.4|6462.4|6460.4|75
1626454200000|2021-07-16 16:50:00|6462.6|6460.6|6463.9|6461.9|6465.1|6463.1|6462.4|6460.4|51
1626454500000|2021-07-16 16:55:00|6464.1|6462.1|6462.9|6460.9|6465.9|6463.9|6462.9|6460.9|19
1626454800000|2021-07-16 17:00:00|6463.1|6461.1|6464.6|6462.6|6465.1|6463.1|6462.9|6460.9|25
1626455100000|2021-07-16 17:05:00|6464.4|6462.4|6464.1|6462.1|6466.4|6464.4|6463.9|6461.9|57
1626455400000|2021-07-16 17:10:00|6464.4|6462.4|6463.9|6461.9|6464.4|6462.4|6461.9|6459.9|74
1626455700000|2021-07-16 17:15:00|6463.6|6461.6|6464.4|6462.4|6464.9|6462.9|6463.4|6461.4|51
1626456000000|2021-07-16 17:20:00|6464.1|6462.1|6462.6|6460.6|6465.4|6463.4|6461.9|6459.9|46
1626456300000|2021-07-16 17:25:00|6462.9|6460.9|6461.4|6459.4|6463.1|6461.1|6460.4|6458.4|53
1626456600000|2021-07-16 17:30:00|6461.1|6459.1|6457.9|6455.9|6461.1|6459.1|6457.9|6455.9|81
1626456900000|2021-07-16 17:35:00|6457.6|6455.6|6459.4|6457.4|6460.6|6458.6|6456.9|6454.9|91
1626457200000|2021-07-16 17:40:00|6459.6|6457.6|6457.4|6455.4|6459.9|6457.9|6457.4|6455.4|73
1626457500000|2021-07-16 17:45:00|6457.6|6455.6|6456.4|6454.4|6458.4|6456.4|6456.4|6454.4|82
1626457800000|2021-07-16 17:50:00|6456.6|6454.6|6457.4|6455.4|6457.6|6455.6|6456.4|6454.4|22
1626458100000|2021-07-16 17:55:00|6457.1|6455.1|6457.4|6455.4|6457.9|6455.9|6456.6|6454.6|39
1626458400000|2021-07-16 18:00:00|6457.1|6455.1|6454.1|6452.1|6457.4|6455.4|6453.4|6451.4|160
1626458700000|2021-07-16 18:05:00|6454.4|6452.4|6456.9|6454.9|6456.9|6454.9|6452.9|6450.9|82
1626459000000|2021-07-16 18:10:00|6456.4|6454.4|6453.9|6451.9|6456.9|6454.9|6452.9|6450.9|119
1626459300000|2021-07-16 18:15:00|6454.1|6452.1|6455.9|6453.9|6456.6|6454.6|6452.9|6450.9|100
1626459600000|2021-07-16 18:20:00|6455.6|6453.6|6455.4|6453.4|6456.9|6454.9|6454.4|6452.4|86
1626459900000|2021-07-16 18:25:00|6455.1|6453.1|6450.6|6448.6|6455.4|6453.4|6450.4|6448.4|56
1626460200000|2021-07-16 18:30:00|6450.9|6448.9|6449.4|6447.4|6453.4|6451.4|6448.6|6446.6|44
1626460500000|2021-07-16 18:35:00|6449.6|6447.6|6446.6|6444.6|6450.1|6448.1|6445.9|6443.9|130
1626460800000|2021-07-16 18:40:00|6446.4|6444.4|6446.9|6444.9|6449.6|6447.6|6445.9|6443.9|92
1626461100000|2021-07-16 18:45:00|6447.1|6445.1|6444.9|6442.9|6448.1|6446.1|6444.9|6442.9|64
1626461400000|2021-07-16 18:50:00|6445.1|6443.1|6444.6|6442.6|6446.4|6444.4|6443.6|6441.6|86
1626461700000|2021-07-16 18:55:00|6444.9|6442.9|6445.1|6443.1|6446.4|6444.4|6444.4|6442.4|46
1626462000000|2021-07-16 19:00:00|6445.4|6443.4|6439.4|6437.4|6445.4|6443.4|6439.4|6437.4|215
1626462300000|2021-07-16 19:05:00|6439.6|6437.6|6439.1|6437.1|6439.9|6437.9|6436.9|6434.9|152
1626462600000|2021-07-16 19:10:00|6439.4|6437.4|6441.4|6439.4|6441.6|6439.6|6437.9|6435.9|49
1626462900000|2021-07-16 19:15:00|6441.6|6439.6|6444.9|6442.9|6444.9|6442.9|6439.9|6437.9|60
1626463200000|2021-07-16 19:20:00|6444.4|6442.4|6443.6|6441.6|6446.1|6444.1|6443.4|6441.4|79
1626463500000|2021-07-16 19:25:00|6443.4|6441.4|6440.6|6438.6|6443.4|6441.4|6439.9|6437.9|74
1626463800000|2021-07-16 19:30:00|6440.9|6438.9|6440.1|6438.1|6442.1|6440.1|6437.9|6435.9|130
1626464100000|2021-07-16 19:35:00|6439.9|6437.9|6439.6|6437.6|6440.6|6438.6|6437.9|6435.9|121
1626464400000|2021-07-16 19:40:00|6439.9|6437.9|6438.6|6436.6|6443.4|6441.4|6438.4|6436.4|49
1626464700000|2021-07-16 19:45:00|6438.4|6436.4|6433.6|6431.6|6440.1|6438.1|6433.4|6431.4|179
1626465000000|2021-07-16 19:50:00|6434.1|6432.1|6437.6|6435.6|6438.1|6436.1|6433.1|6431.1|126
1626465300000|2021-07-16 19:55:00|6437.9|6435.9|6443.9|6441.9|6448.9|6446.9|6437.4|6435.4|198
1626465600000|2021-07-16 20:00:00|6452.6|6450.6|6441.7|6437.7|6452.6|6450.6|6439.8|6435.8|0
1626465900000|2021-07-16 20:05:00|6441.8|6437.8|6439.2|6435.2|6443.5|6439.5|6439.2|6435.2|0
1626466200000|2021-07-16 20:10:00|6439.5|6435.5|6437.1|6433.1|6440.4|6436.4|6436.5|6432.5|0
1626466500000|2021-07-16 20:15:00|6436.9|6432.9|6439.8|6435.8|6440.2|6436.2|6436.8|6432.8|0
1626466800000|2021-07-16 20:20:00|6439.7|6435.7|6440.1|6436.1|6440.4|6436.4|6439.4|6435.4|0
1626467100000|2021-07-16 20:25:00|6440.2|6436.2|6439.3|6435.3|6440.4|6436.4|6439.3|6435.3|0
1626467400000|2021-07-16 20:30:00|6439.2|6435.2|6439.6|6435.6|6439.6|6435.6|6436.9|6432.9|0
1626467700000|2021-07-16 20:35:00|6439.4|6435.4|6445|6441|6445|6441|6439.4|6435.4|0
1626468000000|2021-07-16 20:40:00|6445.1|6441.1|6445.9|6441.9|6446.1|6442.1|6444.9|6440.9|0
1626468300000|2021-07-16 20:45:00|6446.1|6442.1|6451.7|6447.7|6452|6448|6445.9|6441.9|0
1626468600000|2021-07-16 20:50:00|6451.4|6447.4|6457.2|6453.2|6457.2|6453.2|6451.2|6447.2|0
1626468900000|2021-07-16 20:55:00|6456.9|6452.9|6458.2|6454.2|6458.9|6454.9|6456.7|6452.7|0
1626645600000|2021-07-18 22:00:00|6458.3|6454.3|6449.1|6445.1|6458.4|6454.4|6446.8|6442.8|0
1626645900000|2021-07-18 22:05:00|6449.2|6445.2|6442.4|6438.4|6450|6446|6442.4|6438.4|0
1626646200000|2021-07-18 22:10:00|6442.5|6438.5|6441.1|6437.1|6442.9|6438.9|6439.3|6435.3|0
1626646500000|2021-07-18 22:15:00|6441|6437|6440|6436|6441|6437|6436.5|6432.5|0
1626646800000|2021-07-18 22:20:00|6439.9|6435.9|6440.5|6436.5|6440.9|6436.9|6439|6435|0
1626647100000|2021-07-18 22:25:00|6440.6|6436.6|6439.2|6435.2|6440.8|6436.8|6439.2|6435.2|0
1626647400000|2021-07-18 22:30:00|6439.3|6435.3|6443.1|6439.1|6443.1|6439.1|6439.3|6435.3|0
1626647700000|2021-07-18 22:35:00|6443.2|6439.2|6442|6438|6444.7|6440.7|6441.7|6437.7|0
1626648000000|2021-07-18 22:40:00|6442.1|6438.1|6441.7|6437.7|6442.6|6438.6|6440.4|6436.4|0
1626648300000|2021-07-18 22:45:00|6442|6438|6441.1|6437.1|6443.1|6439.1|6440.8|6436.8|0
1626648600000|2021-07-18 22:50:00|6441|6437|6440.1|6436.1|6441.1|6437.1|6439|6435|0
1626648900000|2021-07-18 22:55:00|6440.2|6436.2|6442.1|6438.1|6442.4|6438.4|6440.2|6436.2|0
1626649200000|2021-07-18 23:00:00|6442|6438|6441.4|6437.4|6442.4|6438.4|6440.8|6436.8|0
1626649500000|2021-07-18 23:05:00|6441.3|6437.3|6440.5|6436.5|6442.5|6438.5|6440.5|6436.5|0
1626649800000|2021-07-18 23:10:00|6440.6|6436.6|6440.1|6436.1|6441.4|6437.4|6438.8|6434.8|0
1626650100000|2021-07-18 23:15:00|6439.6|6436.6|6438.1|6435.1|6439.6|6436.6|6437.8|6434.8|0
1626650400000|2021-07-18 23:20:00|6438.2|6435.2|6435.9|6432.9|6438.3|6435.3|6434.8|6431.8|0
1626650700000|2021-07-18 23:25:00|6435.8|6432.8|6434|6431|6436.2|6433.2|6433.1|6430.1|0
1626651000000|2021-07-18 23:30:00|6433.7|6430.7|6426.9|6423.9|6433.7|6430.7|6426.5|6423.5|0
1626651300000|2021-07-18 23:35:00|6426.7|6423.7|6428.4|6425.4|6428.7|6425.7|6426.6|6423.6|0
1626651600000|2021-07-18 23:40:00|6428.3|6425.3|6429.7|6426.7|6430.5|6427.5|6427.7|6424.7|0
1626651900000|2021-07-18 23:45:00|6429.8|6426.8|6431.6|6428.6|6431.6|6428.6|6429.5|6426.5|0
1626652200000|2021-07-18 23:50:00|6431.7|6428.7|6435.3|6432.3|6435.3|6432.3|6431.6|6428.6|0
1626652500000|2021-07-18 23:55:00|6435.2|6432.2|6432.7|6429.7|6435.2|6432.2|6432.5|6429.5|0
1626652800000|2021-07-19 00:00:00|6432.6|6429.6|6430.6|6427.6|6433.8|6430.8|6430|6427|0
1626653100000|2021-07-19 00:05:00|6430.3|6427.3|6424|6421|6431.1|6428.1|6423.6|6420.6|0
1626653400000|2021-07-19 00:10:00|6423.9|6420.9|6428.3|6425.3|6430.6|6427.6|6423.3|6420.3|0
1626653700000|2021-07-19 00:15:00|6428.6|6425.6|6430.4|6427.4|6435.5|6432.5|6426.9|6423.9|0
1626654000000|2021-07-19 00:20:00|6430.3|6427.3|6430.9|6427.9|6433.2|6430.2|6429.6|6426.6|0
1626654300000|2021-07-19 00:25:00|6430.6|6427.6|6431.8|6428.8|6434|6431|6429.4|6426.4|0
1626654600000|2021-07-19 00:30:00|6431.9|6428.9|6418.9|6415.9|6432.5|6429.5|6418.9|6415.9|0
1626654900000|2021-07-19 00:35:00|6419|6416|6419|6416|6422.1|6419.1|6418.3|6415.3|0
1626655200000|2021-07-19 00:40:00|6419.1|6416.1|6415.6|6412.6|6420.1|6417.1|6415.3|6412.3|0
1626655500000|2021-07-19 00:45:00|6415.4|6412.4|6411.4|6408.4|6415.4|6412.4|6409.7|6406.7|0
1626655800000|2021-07-19 00:50:00|6411.8|6408.8|6413|6410|6413.8|6410.8|6410|6407|0
1626656100000|2021-07-19 00:55:00|6412.7|6409.7|6412.5|6409.5|6413.8|6410.8|6411.6|6408.6|0
1626656400000|2021-07-19 01:00:00|6412.6|6409.6|6415.2|6412.2|6415.2|6412.2|6412.6|6409.6|0
1626656700000|2021-07-19 01:05:00|6415.5|6412.5|6418|6415|6419.2|6416.2|6413.7|6410.7|0
1626657000000|2021-07-19 01:10:00|6417.7|6414.7|6415.4|6412.4|6418.4|6415.4|6413|6410|0
1626657300000|2021-07-19 01:15:00|6415.5|6412.5|6419.3|6416.3|6419.3|6416.3|6414.7|6411.7|0
1626657600000|2021-07-19 01:20:00|6419.4|6416.4|6418.5|6415.5|6420|6417|6417.6|6414.6|0
1626657900000|2021-07-19 01:25:00|6418.3|6415.3|6417.7|6414.7|6418.5|6415.5|6416.1|6413.1|0
1626658200000|2021-07-19 01:30:00|6417.6|6414.6|6414.5|6411.5|6418.4|6415.4|6413.7|6410.7|0
1626658500000|2021-07-19 01:35:00|6414.6|6411.6|6413.3|6410.3|6416|6413|6412.2|6409.2|0
1626658800000|2021-07-19 01:40:00|6413.4|6410.4|6411.4|6408.4|6414.5|6411.5|6410.7|6407.7|0
1626659100000|2021-07-19 01:45:00|6410.7|6407.7|6413.8|6410.8|6415.3|6412.3|6410.6|6407.6|0
1626659400000|2021-07-19 01:50:00|6413.9|6410.9|6414.6|6411.6|6415.3|6412.3|6413.7|6410.7|0
1626659700000|2021-07-19 01:55:00|6414.5|6411.5|6413.7|6410.7|6414.6|6411.6|6412.9|6409.9|0
1626660000000|2021-07-19 02:00:00|6413.4|6410.4|6413.8|6410.8|6413.8|6410.8|6411.4|6408.4|0
1626660300000|2021-07-19 02:05:00|6413.7|6410.7|6410.8|6407.8|6413.8|6410.8|6410.8|6407.8|0
1626660600000|2021-07-19 02:10:00|6410.5|6407.5|6414|6411|6414.8|6411.8|6409.6|6406.6|0
1626660900000|2021-07-19 02:15:00|6413.9|6410.9|6411.1|6408.1|6414|6411|6409.8|6406.8|0
1626661200000|2021-07-19 02:20:00|6410.9|6407.9|6414.8|6411.8|6416.4|6413.4|6410.2|6407.2|0
1626661500000|2021-07-19 02:25:00|6414.5|6411.5|6415.5|6412.5|6416.3|6413.3|6413.3|6410.3|0
1626661800000|2021-07-19 02:30:00|6415.7|6412.7|6413.2|6410.2|6416.2|6413.2|6413.2|6410.2|0
1626662100000|2021-07-19 02:35:00|6412.5|6409.5|6413.3|6410.3|6414.9|6411.9|6411.7|6408.7|0
1626662400000|2021-07-19 02:40:00|6413.4|6410.4|6413.6|6410.6|6414.1|6411.1|6411|6408|0
1626662700000|2021-07-19 02:45:00|6413.5|6410.5|6413.4|6410.4|6414.9|6411.9|6412.2|6409.2|0
1626663000000|2021-07-19 02:50:00|6413.5|6410.5|6415.8|6412.8|6416.6|6413.6|6413.4|6410.4|0
1626663300000|2021-07-19 02:55:00|6416.1|6413.1|6416.6|6413.6|6418|6415|6415.8|6412.8|0
1626663600000|2021-07-19 03:00:00|6416.8|6413.8|6419|6416|6420.4|6417.4|6416.8|6413.8|0
1626663900000|2021-07-19 03:05:00|6419.3|6416.3|6419|6416|6420.5|6417.5|6418.3|6415.3|0
1626664200000|2021-07-19 03:10:00|6419.1|6416.1|6418.2|6415.2|6420.5|6417.5|6418.2|6415.2|0
1626664500000|2021-07-19 03:15:00|6418.5|6415.5|6419.5|6416.5|6420.6|6417.6|6418.2|6415.2|0
1626664800000|2021-07-19 03:20:00|6419.1|6416.1|6418.6|6415.6|6420.5|6417.5|6418.2|6415.2|0
1626665100000|2021-07-19 03:25:00|6418.7|6415.7|6422|6419|6422|6419|6418.6|6415.6|0
1626665400000|2021-07-19 03:30:00|6421.3|6418.3|6421.4|6418.4|6423.6|6420.6|6421.3|6418.3|0
1626665700000|2021-07-19 03:35:00|6421.3|6418.3|6421.4|6418.4|6422.9|6419.9|6420.7|6417.7|0
1626666000000|2021-07-19 03:40:00|6421.7|6418.7|6422.4|6419.4|6423.6|6420.6|6420.6|6417.6|0
1626666300000|2021-07-19 03:45:00|6422.5|6419.5|6419|6416|6422.8|6419.8|6419|6416|0
1626666600000|2021-07-19 03:50:00|6418.7|6415.7|6419|6416|6419.7|6416.7|6417.4|6414.4|0
1626666900000|2021-07-19 03:55:00|6419.2|6416.2|6422.1|6419.1|6422.1|6419.1|6418.4|6415.4|0
1626667200000|2021-07-19 04:00:00|6421.9|6418.9|6421.4|6418.4|6422.9|6419.9|6421.3|6418.3|0
1626667500000|2021-07-19 04:05:00|6422.1|6419.1|6422.8|6419.8|6422.9|6419.9|6421.3|6418.3|0
1626667800000|2021-07-19 04:10:00|6422.9|6419.9|6422.1|6419.1|6422.9|6419.9|6421.3|6418.3|0
1626668100000|2021-07-19 04:15:00|6422.2|6419.2|6420.4|6417.4|6422.8|6419.8|6420.3|6417.3|0
1626668400000|2021-07-19 04:20:00|6420.7|6417.7|6421.2|6418.2|6421.2|6418.2|6419.6|6416.6|0
1626668700000|2021-07-19 04:25:00|6421.9|6418.9|6423.5|6420.5|6423.5|6420.5|6421.9|6418.9|0
1626669000000|2021-07-19 04:30:00|6423.4|6420.4|6422.7|6419.7|6423.4|6420.4|6421.9|6418.9|0
1626669300000|2021-07-19 04:35:00|6422.5|6419.5|6421.5|6418.5|6422.8|6419.8|6421.5|6418.5|0
1626669600000|2021-07-19 04:40:00|6421.6|6418.6|6417.4|6414.4|6421.6|6418.6|6417.4|6414.4|0
1626669900000|2021-07-19 04:45:00|6417.1|6414.1|6413.4|6410.4|6417.1|6414.1|6411.5|6408.5|0
1626670200000|2021-07-19 04:50:00|6413.5|6410.5|6412.8|6409.8|6415|6412|6412.8|6409.8|0
1626670500000|2021-07-19 04:55:00|6412.7|6409.7|6412.9|6409.9|6413|6410|6411.3|6408.3|0
1626670800000|2021-07-19 05:00:00|6413.2|6410.2|6418.6|6415.6|6418.6|6415.6|6412.2|6409.2|0
1626671100000|2021-07-19 05:05:00|6418.4|6415.4|6421.7|6418.7|6423.2|6420.2|6417.8|6414.8|0
1626671400000|2021-07-19 05:10:00|6421|6418|6418.6|6415.6|6421.3|6418.3|6417|6414|0
1626671700000|2021-07-19 05:15:00|6418.4|6415.4|6417|6414|6418.6|6415.6|6416.2|6413.2|0
1626672000000|2021-07-19 05:20:00|6417.1|6414.1|6419.3|6416.3|6420.1|6417.1|6417.1|6414.1|0
1626672300000|2021-07-19 05:25:00|6419.4|6416.4|6419.2|6416.2|6420.8|6417.8|6419.2|6416.2|0
1626672600000|2021-07-19 05:30:00|6418.8|6415.8|6420.9|6417.9|6421.7|6418.7|6417|6414|0
1626672900000|2021-07-19 05:35:00|6421.1|6418.1|6421|6418|6421.7|6418.7|6417.9|6414.9|0
1626673200000|2021-07-19 05:40:00|6420.9|6417.9|6418.7|6415.7|6421|6418|6418.3|6415.3|0
1626673500000|2021-07-19 05:45:00|6418.5|6415.5|6414|6411|6419.4|6416.4|6414|6411|0
1626673800000|2021-07-19 05:50:00|6414.1|6411.1|6415.2|6412.2|6416.3|6413.3|6414.1|6411.1|0
1626674100000|2021-07-19 05:55:00|6415.3|6412.3|6417.3|6414.3|6418.1|6415.1|6414|6411|0
1626674400000|2021-07-19 06:00:00|6417.2|6414.2|6406.4|6404.4|6419.1|6417.1|6405.9|6403.9|678
1626674700000|2021-07-19 06:05:00|6406.1|6404.1|6406.1|6404.1|6407.4|6405.4|6402.1|6400.1|149
1626675000000|2021-07-19 06:10:00|6406.4|6404.4|6406.9|6404.9|6413.1|6411.1|6405.4|6403.4|145
1626675300000|2021-07-19 06:15:00|6407.1|6405.1|6409.4|6407.4|6410.6|6408.6|6406.4|6404.4|70
1626675600000|2021-07-19 06:20:00|6409.6|6407.6|6411.1|6409.1|6412.4|6410.4|6408.9|6406.9|42
1626675900000|2021-07-19 06:25:00|6410.9|6408.9|6409.6|6407.6|6412.9|6410.9|6409.4|6407.4|66
1626676200000|2021-07-19 06:30:00|6409.9|6407.9|6407.4|6405.4|6411.9|6409.9|6407.1|6405.1|68
1626676500000|2021-07-19 06:35:00|6407.1|6405.1|6402.9|6400.9|6408.4|6406.4|6402.9|6400.9|113
1626676800000|2021-07-19 06:40:00|6403.1|6401.1|6405.4|6403.4|6407.6|6405.6|6403.1|6401.1|50
1626677100000|2021-07-19 06:45:00|6405.6|6403.6|6413.1|6411.1|6415.1|6413.1|6405.6|6403.6|173
1626677400000|2021-07-19 06:50:00|6412.1|6410.1|6415.4|6413.4|6416.4|6414.4|6412.1|6410.1|144
1626677700000|2021-07-19 06:55:00|6415.6|6413.6|6408.4|6406.4|6415.6|6413.6|6405.6|6403.6|194
1626678000000|2021-07-19 07:00:00|6409.4|6408.4|6395.6|6394.6|6412.9|6411.9|6394.9|6393.9|1581
1626678300000|2021-07-19 07:05:00|6395.4|6394.4|6378.1|6377.1|6395.6|6394.6|6375.6|6374.6|1226
1626678600000|2021-07-19 07:10:00|6377.9|6376.9|6379.6|6378.6|6384.1|6383.1|6374.6|6373.6|828
1626678900000|2021-07-19 07:15:00|6379.4|6378.4|6384.1|6383.1|6390.6|6389.6|6376.6|6375.6|920
1626679200000|2021-07-19 07:20:00|6383.9|6382.9|6377.6|6376.6|6391.1|6390.1|6370.1|6369.1|1351
1626679500000|2021-07-19 07:25:00|6377.9|6376.9|6377.1|6376.1|6378.1|6377.1|6368.9|6367.9|794
1626679800000|2021-07-19 07:30:00|6376.9|6375.9|6360.6|6359.6|6377.6|6376.6|6360.1|6359.1|926
1626680100000|2021-07-19 07:35:00|6360.9|6359.9|6352.6|6351.6|6360.9|6359.9|6352.6|6351.6|767
1626680400000|2021-07-19 07:40:00|6351.8|6350.8|6356.6|6355.6|6359.8|6358.8|6350.8|6349.8|648
1626680700000|2021-07-19 07:45:00|6356.8|6355.8|6360.3|6359.3|6361.8|6360.8|6350.8|6349.8|669
1626681000000|2021-07-19 07:50:00|6360.1|6359.1|6360.3|6359.3|6365.6|6364.6|6355.3|6354.3|624
1626681300000|2021-07-19 07:55:00|6360.6|6359.6|6364.3|6363.3|6366.1|6365.1|6359.8|6358.8|688
1626681600000|2021-07-19 08:00:00|6364.6|6363.6|6377.3|6376.3|6380.6|6379.6|6364.6|6363.6|634
1626681900000|2021-07-19 08:05:00|6377.1|6376.1|6372.3|6371.3|6379.6|6378.6|6371.8|6370.8|435
1626682200000|2021-07-19 08:10:00|6372.1|6371.1|6389.3|6388.3|6392.3|6391.3|6371.8|6370.8|697
1626682500000|2021-07-19 08:15:00|6389.6|6388.6|6387.8|6386.8|6393.6|6392.6|6385.3|6384.3|528
1626682800000|2021-07-19 08:20:00|6388.1|6387.1|6387.1|6386.1|6393.8|6392.8|6385.8|6384.8|331
1626683100000|2021-07-19 08:25:00|6387.3|6386.3|6377.3|6376.3|6387.3|6386.3|6377.1|6376.1|428
1626683400000|2021-07-19 08:30:00|6377.1|6376.1|6368.1|6367.1|6378.8|6377.8|6366.6|6365.6|754
1626683700000|2021-07-19 08:35:00|6367.8|6366.8|6341.3|6340.3|6368.1|6367.1|6341.3|6340.3|1337
1626684000000|2021-07-19 08:40:00|6341.6|6340.6|6348.3|6347.3|6350.8|6349.8|6341.6|6340.6|971
1626684300000|2021-07-19 08:45:00|6348.1|6347.1|6341.3|6340.3|6348.1|6347.1|6336.6|6335.6|1170
1626684600000|2021-07-19 08:50:00|6341.1|6340.1|6339.8|6338.8|6346.1|6345.1|6337.1|6336.1|413
1626684900000|2021-07-19 08:55:00|6340.1|6339.1|6335.6|6334.6|6340.3|6339.3|6329.6|6328.6|777
1626685200000|2021-07-19 09:00:00|6335.3|6334.3|6336.8|6335.8|6337.3|6336.3|6327.8|6326.8|709
1626685500000|2021-07-19 09:05:00|6336.6|6335.6|6336.8|6335.8|6341.3|6340.3|6334.1|6333.1|323
1626685800000|2021-07-19 09:10:00|6336.6|6335.6|6331.8|6330.8|6337.3|6336.3|6326.8|6325.8|400
1626686100000|2021-07-19 09:15:00|6332.1|6331.1|6338.3|6337.3|6340.3|6339.3|6330.3|6329.3|616
1626686400000|2021-07-19 09:20:00|6338.6|6337.6|6336.1|6335.1|6339.1|6338.1|6322.8|6321.8|719
1626686700000|2021-07-19 09:25:00|6336.6|6335.6|6332.3|6331.3|6337.6|6336.6|6331.8|6330.8|366
1626687000000|2021-07-19 09:30:00|6331.8|6330.8|6334.3|6333.3|6336.1|6335.1|6328.3|6327.3|604
1626687300000|2021-07-19 09:35:00|6334.1|6333.1|6337.6|6336.6|6339.1|6338.1|6331.8|6330.8|511
1626687600000|2021-07-19 09:40:00|6338.6|6337.6|6345.3|6344.3|6348.8|6347.8|6335.1|6334.1|469
1626687900000|2021-07-19 09:45:00|6345.6|6344.6|6342.6|6341.6|6345.8|6344.8|6339.1|6338.1|360
1626688200000|2021-07-19 09:50:00|6342.8|6341.8|6340.1|6339.1|6343.8|6342.8|6336.6|6335.6|272
1626688500000|2021-07-19 09:55:00|6340.3|6339.3|6341.6|6340.6|6344.1|6343.1|6336.3|6335.3|283
1626688800000|2021-07-19 10:00:00|6341.3|6340.3|6329.3|6328.3|6345.3|6344.3|6329.3|6328.3|1052
1626689100000|2021-07-19 10:05:00|6329.6|6328.6|6325.3|6324.3|6330.6|6329.6|6322.6|6321.6|604
1626689400000|2021-07-19 10:10:00|6325.6|6324.6|6318.6|6317.6|6325.6|6324.6|6318.3|6317.3|371
1626689700000|2021-07-19 10:15:00|6318.8|6317.8|6324.6|6323.6|6326.3|6325.3|6316.6|6315.6|541
1626690000000|2021-07-19 10:20:00|6324.8|6323.8|6326.6|6325.6|6328.8|6327.8|6323.8|6322.8|390
1626690300000|2021-07-19 10:25:00|6326.8|6325.8|6329.3|6328.3|6330.1|6329.1|6324.3|6323.3|417
1626690600000|2021-07-19 10:30:00|6329.6|6328.6|6334.6|6333.6|6335.1|6334.1|6327.3|6326.3|274
1626690900000|2021-07-19 10:35:00|6334.8|6333.8|6323.3|6322.3|6335.8|6334.8|6321.3|6320.3|314
1626691200000|2021-07-19 10:40:00|6323.1|6322.1|6321.1|6320.1|6326.3|6325.3|6320.8|6319.8|165
1626691500000|2021-07-19 10:45:00|6321.3|6320.3|6325.3|6324.3|6327.1|6326.1|6318.1|6317.1|1328
1626691800000|2021-07-19 10:50:00|6325.6|6324.6|6329.3|6328.3|6329.8|6328.8|6323.8|6322.8|226
1626692100000|2021-07-19 10:55:00|6329.6|6328.6|6328.3|6327.3|6331.8|6330.8|6326.6|6325.6|210
1626692400000|2021-07-19 11:00:00|6328.6|6327.6|6318.8|6317.8|6331.6|6330.6|6317.6|6316.6|494
1626692700000|2021-07-19 11:05:00|6319.1|6318.1|6320.1|6319.1|6321.3|6320.3|6318.1|6317.1|335
1626693000000|2021-07-19 11:10:00|6319.8|6318.8|6321.8|6320.8|6325.6|6324.6|6318.1|6317.1|403
1626693300000|2021-07-19 11:15:00|6322.1|6321.1|6322.6|6321.6|6325.6|6324.6|6319.6|6318.6|269
1626693600000|2021-07-19 11:20:00|6322.8|6321.8|6321.1|6320.1|6324.6|6323.6|6321.1|6320.1|225
1626693900000|2021-07-19 11:25:00|6320.6|6319.6|6313.8|6312.8|6323.6|6322.6|6313.6|6312.6|457
1626694200000|2021-07-19 11:30:00|6314.1|6313.1|6303.3|6302.3|6314.3|6313.3|6303.1|6302.1|688
1626694500000|2021-07-19 11:35:00|6303.1|6302.1|6298.8|6297.8|6307.3|6306.3|6298.1|6297.1|696
1626694800000|2021-07-19 11:40:00|6299.6|6298.6|6296.1|6295.1|6300.4|6299.4|6294.6|6293.6|456
1626695100000|2021-07-19 11:45:00|6296.4|6295.4|6300.6|6299.6|6301.9|6300.9|6291.4|6290.4|517
1626695400000|2021-07-19 11:50:00|6300.4|6299.4|6299.6|6298.6|6300.9|6299.9|6291.9|6290.9|543
1626695700000|2021-07-19 11:55:00|6299.9|6298.9|6313.4|6312.4|6313.4|6312.4|6298.9|6297.9|822
1626696000000|2021-07-19 12:00:00|6313.1|6312.1|6303.4|6302.4|6316.1|6315.1|6303.4|6302.4|774
1626696300000|2021-07-19 12:05:00|6303.1|6302.1|6298.1|6297.1|6310.9|6309.9|6297.4|6296.4|459
1626696600000|2021-07-19 12:10:00|6297.4|6296.4|6293.9|6292.9|6297.6|6296.6|6292.6|6291.6|573
1626696900000|2021-07-19 12:15:00|6294.1|6293.1|6289.4|6288.4|6294.1|6293.1|6283.9|6282.9|993
1626697200000|2021-07-19 12:20:00|6289.6|6288.6|6289.1|6288.1|6291.4|6290.4|6281.4|6280.4|692
1626697500000|2021-07-19 12:25:00|6288.9|6287.9|6290.1|6289.1|6291.4|6290.4|6285.1|6284.1|439
1626697800000|2021-07-19 12:30:00|6289.9|6288.9|6291.1|6290.1|6292.9|6291.9|6286.4|6285.4|307
1626698100000|2021-07-19 12:35:00|6291.4|6290.4|6287.4|6286.4|6293.9|6292.9|6284.9|6283.9|288
1626698400000|2021-07-19 12:40:00|6287.6|6286.6|6295.6|6294.6|6295.6|6294.6|6285.4|6284.4|310
1626698700000|2021-07-19 12:45:00|6295.4|6294.4|6303.6|6302.6|6303.6|6302.6|6289.6|6288.6|544
1626699000000|2021-07-19 12:50:00|6303.4|6302.4|6311.4|6310.4|6312.9|6311.9|6302.6|6301.6|538
1626699300000|2021-07-19 12:55:00|6311.6|6310.6|6304.1|6303.1|6311.6|6310.6|6303.9|6302.9|372
1626699600000|2021-07-19 13:00:00|6303.9|6302.9|6299.1|6298.1|6304.1|6303.1|6296.9|6295.9|885
1626699900000|2021-07-19 13:05:00|6299.4|6298.4|6301.9|6300.9|6304.6|6303.6|6295.1|6294.1|700
1626700200000|2021-07-19 13:10:00|6302.1|6301.1|6292.9|6291.9|6302.6|6301.6|6292.9|6291.9|391
1626700500000|2021-07-19 13:15:00|6293.1|6292.1|6296.4|6295.4|6296.4|6295.4|6292.1|6291.1|343
1626700800000|2021-07-19 13:20:00|6296.1|6295.1|6306.1|6305.1|6306.4|6305.4|6294.4|6293.4|477
1626701100000|2021-07-19 13:25:00|6306.4|6305.4|6302.9|6301.9|6306.4|6305.4|6301.4|6300.4|425
1626701400000|2021-07-19 13:30:00|6302.1|6301.1|6294.9|6293.9|6311.1|6310.1|6291.1|6290.1|1405
1626701700000|2021-07-19 13:35:00|6295.4|6294.4|6297.9|6296.9|6301.1|6300.1|6291.9|6290.9|1071
1626702000000|2021-07-19 13:40:00|6297.6|6296.6|6304.4|6303.4|6305.9|6304.9|6289.9|6288.9|655
1626702300000|2021-07-19 13:45:00|6304.1|6303.1|6287.6|6286.6|6305.1|6304.1|6287.6|6286.6|710
1626702600000|2021-07-19 13:50:00|6287.4|6286.4|6277.1|6276.1|6288.4|6287.4|6275.4|6274.4|921
1626702900000|2021-07-19 13:55:00|6276.9|6275.9|6273.9|6272.9|6278.6|6277.6|6272.4|6271.4|871
1626703200000|2021-07-19 14:00:00|6274.1|6273.1|6272.6|6271.6|6274.9|6273.9|6265.1|6264.1|811
1626703500000|2021-07-19 14:05:00|6272.9|6271.9|6269.1|6268.1|6277.9|6276.9|6265.9|6264.9|896
1626703800000|2021-07-19 14:10:00|6269.3|6268.3|6257.3|6256.3|6269.3|6268.3|6256.8|6255.8|971
1626704100000|2021-07-19 14:15:00|6258.1|6257.1|6258.8|6257.8|6263.6|6262.6|6254.1|6253.1|1319
1626704400000|2021-07-19 14:20:00|6258.6|6257.6|6269.3|6268.3|6270.8|6269.8|6254.3|6253.3|1371
1626704700000|2021-07-19 14:25:00|6269.1|6268.1|6274.1|6273.1|6275.1|6274.1|6258.1|6257.1|949
1626705000000|2021-07-19 14:30:00|6273.8|6272.8|6267.1|6266.1|6274.1|6273.1|6259.1|6258.1|748
1626705300000|2021-07-19 14:35:00|6267.3|6266.3|6264.3|6263.3|6268.8|6267.8|6253.1|6252.1|915
1626705600000|2021-07-19 14:40:00|6264.8|6263.8|6280.3|6279.3|6281.6|6280.6|6263.1|6262.1|1039
1626705900000|2021-07-19 14:45:00|6279.8|6278.8|6286.1|6285.1|6288.3|6287.3|6278.3|6277.3|800
1626706200000|2021-07-19 14:50:00|6286.6|6285.6|6270.6|6269.6|6287.3|6286.3|6269.6|6268.6|1004
1626706500000|2021-07-19 14:55:00|6270.1|6269.1|6276.1|6275.1|6276.6|6275.6|6266.3|6265.3|745
1626706800000|2021-07-19 15:00:00|6275.6|6274.6|6283.6|6282.6|6286.1|6285.1|6268.1|6267.1|987
1626707100000|2021-07-19 15:05:00|6283.3|6282.3|6289.8|6288.8|6290.1|6289.1|6280.6|6279.6|799
1626707400000|2021-07-19 15:10:00|6289.6|6288.6|6289.3|6288.3|6291.1|6290.1|6281.6|6280.6|681
1626707700000|2021-07-19 15:15:00|6289.6|6288.6|6294.1|6293.1|6296.8|6295.8|6289.3|6288.3|892
1626708000000|2021-07-19 15:20:00|6294.3|6293.3|6286.1|6285.1|6296.1|6295.1|6283.1|6282.1|1199
1626708300000|2021-07-19 15:25:00|6285.8|6284.8|6287.3|6286.3|6292.8|6291.8|6283.3|6282.3|2169
1626708600000|2021-07-19 15:30:00|6288.1|6286.1|6295.6|6293.6|6301.3|6299.3|6287.6|6285.6|3754
1626708900000|2021-07-19 15:35:00|6296.6|6294.6|6293.8|6291.8|6300.6|6298.6|6290.1|6288.1|1826
1626709200000|2021-07-19 15:40:00|6293.6|6291.6|6303.1|6301.1|6303.6|6301.6|6291.1|6289.1|788
1626709500000|2021-07-19 15:45:00|6302.8|6300.8|6300.3|6298.3|6305.1|6303.1|6298.6|6296.6|582
1626709800000|2021-07-19 15:50:00|6300.1|6298.1|6297.6|6295.6|6303.1|6301.1|6295.1|6293.1|409
1626710100000|2021-07-19 15:55:00|6297.8|6295.8|6299.6|6297.6|6303.6|6301.6|6296.1|6294.1|445
1626710400000|2021-07-19 16:00:00|6299.1|6297.1|6290.6|6288.6|6299.6|6297.6|6290.6|6288.6|393
1626710700000|2021-07-19 16:05:00|6290.8|6288.8|6288.1|6286.1|6293.3|6291.3|6288.1|6286.1|299
1626711000000|2021-07-19 16:10:00|6288.6|6286.6|6289.3|6287.3|6291.1|6289.1|6285.8|6283.8|179
1626711300000|2021-07-19 16:15:00|6289.1|6287.1|6290.1|6288.1|6294.1|6292.1|6287.8|6285.8|97
1626711600000|2021-07-19 16:20:00|6289.8|6287.8|6290.1|6288.1|6291.3|6289.3|6285.6|6283.6|63
1626711900000|2021-07-19 16:25:00|6290.3|6288.3|6283.1|6281.1|6293.6|6291.6|6282.6|6280.6|120
1626712200000|2021-07-19 16:30:00|6283.3|6281.3|6279.6|6277.6|6284.1|6282.1|6277.8|6275.8|362
1626712500000|2021-07-19 16:35:00|6279.3|6277.3|6274.3|6272.3|6280.1|6278.1|6274.3|6272.3|189
1626712800000|2021-07-19 16:40:00|6274.6|6272.6|6268.8|6266.8|6275.6|6273.6|6268.6|6266.6|193
1626713100000|2021-07-19 16:45:00|6268.6|6266.6|6270.1|6268.1|6273.3|6271.3|6268.1|6266.1|98
1626713400000|2021-07-19 16:50:00|6269.8|6267.8|6274.6|6272.6|6277.1|6275.1|6267.1|6265.1|212
1626713700000|2021-07-19 16:55:00|6274.3|6272.3|6276.6|6274.6|6277.3|6275.3|6271.6|6269.6|200
1626714000000|2021-07-19 17:00:00|6276.3|6274.3|6282.3|6280.3|6285.3|6283.3|6274.8|6272.8|139
1626714300000|2021-07-19 17:05:00|6282.6|6280.6|6282.8|6280.8|6284.8|6282.8|6279.1|6277.1|254
1626714600000|2021-07-19 17:10:00|6282.6|6280.6|6278.3|6276.3|6282.8|6280.8|6277.6|6275.6|115
1626714900000|2021-07-19 17:15:00|6277.8|6275.8|6278.8|6276.8|6284.1|6282.1|6277.8|6275.8|81
1626715200000|2021-07-19 17:20:00|6278.6|6276.6|6276.6|6274.6|6280.6|6278.6|6274.1|6272.1|67
1626715500000|2021-07-19 17:25:00|6276.3|6274.3|6273.6|6271.6|6277.8|6275.8|6271.6|6269.6|127
1626715800000|2021-07-19 17:30:00|6273.3|6271.3|6269.6|6267.6|6273.3|6271.3|6268.6|6266.6|79
1626716100000|2021-07-19 17:35:00|6269.3|6267.3|6273.6|6271.6|6277.3|6275.3|6268.6|6266.6|105
1626716400000|2021-07-19 17:40:00|6273.8|6271.8|6272.1|6270.1|6275.8|6273.8|6269.6|6267.6|63
1626716700000|2021-07-19 17:45:00|6272.3|6270.3|6269.1|6267.1|6276.6|6274.6|6269.1|6267.1|75
1626717000000|2021-07-19 17:50:00|6269.3|6267.3|6273.3|6271.3|6273.3|6271.3|6266.8|6264.8|82
1626717300000|2021-07-19 17:55:00|6273.6|6271.6|6266.8|6264.8|6275.3|6273.3|6266.1|6264.1|69
1626717600000|2021-07-19 18:00:00|6266.6|6264.6|6275.6|6273.6|6277.6|6275.6|6266.3|6264.3|136
1626717900000|2021-07-19 18:05:00|6275.8|6273.8|6268.3|6266.3|6276.1|6274.1|6267.6|6265.6|92
1626718200000|2021-07-19 18:10:00|6268.6|6266.6|6272.1|6270.1|6274.6|6272.6|6268.1|6266.1|122
1626718500000|2021-07-19 18:15:00|6272.3|6270.3|6277.3|6275.3|6277.8|6275.8|6270.3|6268.3|56
1626718800000|2021-07-19 18:20:00|6277.6|6275.6|6276.1|6274.1|6279.3|6277.3|6275.8|6273.8|17
1626719100000|2021-07-19 18:25:00|6276.3|6274.3|6277.6|6275.6|6277.8|6275.8|6273.1|6271.1|26
1626719400000|2021-07-19 18:30:00|6277.3|6275.3|6274.1|6272.1|6278.3|6276.3|6271.1|6269.1|37
1626719700000|2021-07-19 18:35:00|6274.3|6272.3|6266.8|6264.8|6275.3|6273.3|6265.6|6263.6|70
1626720000000|2021-07-19 18:40:00|6267.1|6265.1|6266.8|6264.8|6269.1|6267.1|6265.6|6263.6|92
1626720300000|2021-07-19 18:45:00|6267.1|6265.1|6268.8|6266.8|6270.1|6268.1|6265.1|6263.1|50
1626720600000|2021-07-19 18:50:00|6268.6|6266.6|6265.1|6263.1|6270.3|6268.3|6262.6|6260.6|124
1626720900000|2021-07-19 18:55:00|6264.8|6262.8|6266.1|6264.1|6272.1|6270.1|6264.1|6262.1|82
1626721200000|2021-07-19 19:00:00|6266.3|6264.3|6268.8|6266.8|6268.8|6266.8|6262.6|6260.6|110
1626721500000|2021-07-19 19:05:00|6268.6|6266.6|6271.6|6269.6|6273.3|6271.3|6265.8|6263.8|48
1626721800000|2021-07-19 19:10:00|6271.8|6269.8|6271.8|6269.8|6277.3|6275.3|6269.3|6267.3|61
1626722100000|2021-07-19 19:15:00|6272.1|6270.1|6265.1|6263.1|6273.3|6271.3|6264.8|6262.8|67
1626722400000|2021-07-19 19:20:00|6265.3|6263.3|6264.3|6262.3|6267.1|6265.1|6263.6|6261.6|91
1626722700000|2021-07-19 19:25:00|6264.1|6262.1|6266.6|6264.6|6269.3|6267.3|6263.8|6261.8|37
1626723000000|2021-07-19 19:30:00|6266.8|6264.8|6267.1|6265.1|6270.6|6268.6|6265.1|6263.1|48
1626723300000|2021-07-19 19:35:00|6266.8|6264.8|6275.6|6273.6|6275.6|6273.6|6265.6|6263.6|69
1626723600000|2021-07-19 19:40:00|6275.3|6273.3|6274.3|6272.3|6278.3|6276.3|6273.8|6271.8|64
1626723900000|2021-07-19 19:45:00|6274.6|6272.6|6280.8|6278.8|6281.8|6279.8|6272.8|6270.8|106
1626724200000|2021-07-19 19:50:00|6280.6|6278.6|6286.3|6284.3|6286.6|6284.6|6279.3|6277.3|131
1626724500000|2021-07-19 19:55:00|6286.1|6284.1|6296.6|6294.6|6297.1|6295.1|6284.6|6282.6|320
1626724800000|2021-07-19 20:00:00|6299.8|6295.8|6301.8|6297.8|6306|6302|6297.7|6293.7|0
1626725100000|2021-07-19 20:05:00|6301.9|6297.9|6300.6|6296.6|6302.2|6298.2|6299.2|6295.2|0
1626725400000|2021-07-19 20:10:00|6300.5|6296.5|6300.5|6296.5|6301.2|6297.2|6299.9|6295.9|0
1626725700000|2021-07-19 20:15:00|6300.6|6296.6|6301.7|6297.7|6302.3|6298.3|6300.6|6296.6|0
1626726000000|2021-07-19 20:20:00|6302|6298|6304.4|6300.4|6305.8|6301.8|6301|6297|0
1626726300000|2021-07-19 20:25:00|6304.5|6300.5|6302.9|6298.9|6305.1|6301.1|6302.6|6298.6|0
1626726600000|2021-07-19 20:30:00|6302.8|6298.8|6304.9|6300.9|6304.9|6300.9|6302.8|6298.8|0
1626726900000|2021-07-19 20:35:00|6304.6|6300.6|6304.2|6300.2|6304.9|6300.9|6303.5|6299.5|0
1626727200000|2021-07-19 20:40:00|6304.3|6300.3|6304.8|6300.8|6305|6301|6304|6300|0
1626727500000|2021-07-19 20:45:00|6304.9|6300.9|6307.2|6303.2|6307.3|6303.3|6304.9|6300.9|0
1626727800000|2021-07-19 20:50:00|6307.1|6303.1|6306.1|6302.1|6308.2|6304.2|6305.7|6301.7|0
1626728100000|2021-07-19 20:55:00|6306.2|6302.2|6308.6|6304.6|6309.7|6305.7|6306.1|6302.1|0
1626728400000|2021-07-19 21:00:00|6308.2|6304.2|6308.2|6304.2|6308.6|6304.6|6307.8|6303.8|0
1626728700000|2021-07-19 21:05:00|6308|6304|6307.9|6303.9|6308.5|6304.5|6307.8|6303.8|0
1626729000000|2021-07-19 21:10:00|6308.1|6304.1|6308.6|6304.6|6308.6|6304.6|6307.9|6303.9|0
1626729300000|2021-07-19 21:15:00|6308.3|6304.3|6308.6|6304.6|6308.7|6304.7|6308.2|6304.2|0
1626729600000|2021-07-19 21:20:00|6308.7|6304.7|6308.6|6304.6|6309.3|6305.3|6308.5|6304.5|0
1626729900000|2021-07-19 21:25:00|6308.3|6304.3|6308.4|6304.4|6308.6|6304.6|6308.2|6304.2|0
1626730200000|2021-07-19 21:30:00|6308.6|6304.6|6309|6305|6309|6305|6308.4|6304.4|0
1626730500000|2021-07-19 21:35:00|6308.8|6304.8|6309.5|6305.5|6309.5|6305.5|6308.8|6304.8|0
1626730800000|2021-07-19 21:40:00|6309.4|6305.4|6309.4|6305.4|6309.4|6305.4|6309.4|6305.4|0
1626731100000|2021-07-19 21:45:00|6309.5|6305.5|6309.1|6305.1|6309.6|6305.6|6309|6305|0
1626731400000|2021-07-19 21:50:00|6309.2|6305.2|6309.6|6305.6|6309.6|6305.6|6308.6|6304.6|0
1626731700000|2021-07-19 21:55:00|6309.4|6305.4|6310|6306|6310.1|6306.1|6309.4|6305.4|0
1626732000000|2021-07-19 22:00:00|6310.2|6306.2|6310|6306|6311.6|6307.6|6308.2|6304.2|0
1626732300000|2021-07-19 22:05:00|6309.9|6305.9|6307.1|6303.1|6310|6306|6306.4|6302.4|0
1626732600000|2021-07-19 22:10:00|6307.4|6303.4|6306.8|6302.8|6308.2|6304.2|6306.8|6302.8|0
1626732900000|2021-07-19 22:15:00|6307.1|6303.1|6305.2|6301.2|6307.1|6303.1|6305.2|6301.2|0
1626733200000|2021-07-19 22:20:00|6305.3|6301.3|6305.8|6301.8|6305.9|6301.9|6305.2|6301.2|0
1626733500000|2021-07-19 22:25:00|6305.7|6301.7|6305.5|6301.5|6305.8|6301.8|6304.9|6300.9|0
1626733800000|2021-07-19 22:30:00|6305.6|6301.6|6304.9|6300.9|6306.5|6302.5|6304.9|6300.9|0
1626734100000|2021-07-19 22:35:00|6305|6301|6305.8|6301.8|6305.8|6301.8|6304.8|6300.8|0
1626734400000|2021-07-19 22:40:00|6305.7|6301.7|6305.5|6301.5|6305.8|6301.8|6305.2|6301.2|0
1626734700000|2021-07-19 22:45:00|6305.6|6301.6|6306.1|6302.1|6306.8|6302.8|6305.6|6301.6|0
1626735000000|2021-07-19 22:50:00|6306.2|6302.2|6306.8|6302.8|6306.8|6302.8|6306.1|6302.1|0
1626735300000|2021-07-19 22:55:00|6306.7|6302.7|6309.2|6305.2|6309.2|6305.2|6306.4|6302.4|0
1626735600000|2021-07-19 23:00:00|6309.3|6305.3|6311.4|6307.4|6311.7|6307.7|6309.2|6305.2|0
1626735900000|2021-07-19 23:05:00|6311.6|6307.6|6310.1|6306.1|6311.7|6307.7|6309.8|6305.8|0
1626736200000|2021-07-19 23:10:00|6309.8|6305.8|6306.7|6302.7|6309.8|6305.8|6306.7|6302.7|0
1626736500000|2021-07-19 23:15:00|6306.2|6303.2|6307.3|6304.3|6307.6|6304.6|6305.7|6302.7|0
1626736800000|2021-07-19 23:20:00|6307.5|6304.5|6306.8|6303.8|6307.9|6304.9|6306.5|6303.5|0
1626737100000|2021-07-19 23:25:00|6306.7|6303.7|6306.5|6303.5|6306.8|6303.8|6305.9|6302.9|0
1626737400000|2021-07-19 23:30:00|6306.7|6303.7|6309.2|6306.2|6310.5|6307.5|6306.7|6303.7|0
1626737700000|2021-07-19 23:35:00|6309.3|6306.3|6309.3|6306.3|6309.9|6306.9|6309.1|6306.1|0
1626738000000|2021-07-19 23:40:00|6309.2|6306.2|6311.6|6308.6|6312.1|6309.1|6308.9|6305.9|0
1626738300000|2021-07-19 23:45:00|6311.4|6308.4|6310.7|6307.7|6312.1|6309.1|6310.3|6307.3|0
1626738600000|2021-07-19 23:50:00|6310.6|6307.6|6311.3|6308.3|6311.3|6308.3|6308.7|6305.7|0
1626738900000|2021-07-19 23:55:00|6311.2|6308.2|6309.7|6306.7|6311.3|6308.3|6309.1|6306.1|0
1626739200000|2021-07-20 00:00:00|6309.6|6306.6|6312.4|6309.4|6313.4|6310.4|6309.4|6306.4|0
1626739500000|2021-07-20 00:05:00|6312.1|6309.1|6310|6307|6313.4|6310.4|6309.9|6306.9|0
1626739800000|2021-07-20 00:10:00|6309.9|6306.9|6310.5|6307.5|6310.8|6307.8|6308|6305|0
1626740100000|2021-07-20 00:15:00|6310.6|6307.6|6311.7|6308.7|6312.5|6309.5|6308.7|6305.7|0
1626740400000|2021-07-20 00:20:00|6311.9|6308.9|6312.5|6309.5|6313.2|6310.2|6311.3|6308.3|0
1626740700000|2021-07-20 00:25:00|6312.7|6309.7|6317.7|6314.7|6318.5|6315.5|6312.5|6309.5|0
1626741000000|2021-07-20 00:30:00|6318|6315|6318|6315|6319.3|6316.3|6316.9|6313.9|0
1626741300000|2021-07-20 00:35:00|6317.9|6314.9|6316.9|6313.9|6319.2|6316.2|6316.9|6313.9|0
1626741600000|2021-07-20 00:40:00|6317.2|6314.2|6322.2|6319.2|6322.2|6319.2|6317.2|6314.2|0
1626741900000|2021-07-20 00:45:00|6322.1|6319.1|6322.3|6319.3|6323.1|6320.1|6321.5|6318.5|0
1626742200000|2021-07-20 00:50:00|6322.4|6319.4|6322.3|6319.3|6323.8|6320.8|6322.2|6319.2|0
1626742500000|2021-07-20 00:55:00|6323|6320|6321.5|6318.5|6323.8|6320.8|6320.8|6317.8|0
1626742800000|2021-07-20 01:00:00|6321.6|6318.6|6320.7|6317.7|6322.6|6319.6|6320.7|6317.7|0
1626743100000|2021-07-20 01:05:00|6320.4|6317.4|6317.7|6314.7|6320.4|6317.4|6316.8|6313.8|0
1626743400000|2021-07-20 01:10:00|6317.6|6314.6|6322.2|6319.2|6323|6320|6317.6|6314.6|0
1626743700000|2021-07-20 01:15:00|6321.9|6318.9|6323.8|6320.8|6323.8|6320.8|6321|6318|0
1626744000000|2021-07-20 01:20:00|6324.1|6321.1|6324.6|6321.6|6325.3|6322.3|6323|6320|0
1626744300000|2021-07-20 01:25:00|6324.7|6321.7|6325.5|6322.5|6325.5|6322.5|6323.1|6320.1|0
1626744600000|2021-07-20 01:30:00|6324.8|6321.8|6329.1|6326.1|6329.8|6326.8|6324.7|6321.7|0
1626744900000|2021-07-20 01:35:00|6329|6326|6326.8|6323.8|6329|6326|6326|6323|0
1626745200000|2021-07-20 01:40:00|6326.9|6323.9|6328.4|6325.4|6330|6327|6326.8|6323.8|0
1626745500000|2021-07-20 01:45:00|6328.6|6325.6|6329.1|6326.1|6330.7|6327.7|6328.4|6325.4|0
1626745800000|2021-07-20 01:50:00|6328.8|6325.8|6330.8|6327.8|6331.5|6328.5|6328.4|6325.4|0
1626746100000|2021-07-20 01:55:00|6330.7|6327.7|6332.5|6329.5|6332.5|6329.5|6329.3|6326.3|0
1626746400000|2021-07-20 02:00:00|6332.4|6329.4|6331.2|6328.2|6332.6|6329.6|6330.4|6327.4|0
1626746700000|2021-07-20 02:05:00|6331.1|6328.1|6331.1|6328.1|6332.6|6329.6|6329.2|6326.2|0
1626747000000|2021-07-20 02:10:00|6331|6328|6328.2|6325.2|6332.6|6329.6|6328.2|6325.2|0
1626747300000|2021-07-20 02:15:00|6328|6325|6323.7|6320.7|6328.2|6325.2|6323|6320|0
1626747600000|2021-07-20 02:20:00|6323.8|6320.8|6326.8|6323.8|6326.8|6323.8|6323.8|6320.8|0
1626747900000|2021-07-20 02:25:00|6326.9|6323.9|6331.4|6328.4|6332.7|6329.7|6326.9|6323.9|0
1626748200000|2021-07-20 02:30:00|6331.2|6328.2|6329.1|6326.1|6334.1|6331.1|6329|6326|0
1626748500000|2021-07-20 02:35:00|6329|6326|6327.5|6324.5|6329.8|6326.8|6326.8|6323.8|0
1626748800000|2021-07-20 02:40:00|6327.8|6324.8|6329.3|6326.3|6329.3|6326.3|6327.5|6324.5|0
1626749100000|2021-07-20 02:45:00|6329.7|6326.7|6332|6329|6332.7|6329.7|6328.9|6325.9|0
1626749400000|2021-07-20 02:50:00|6331.7|6328.7|6329.6|6326.6|6332|6329|6328.4|6325.4|0
1626749700000|2021-07-20 02:55:00|6329.7|6326.7|6325|6322|6330.1|6327.1|6325|6322|0
1626750000000|2021-07-20 03:00:00|6325.1|6322.1|6328.2|6325.2|6329|6326|6325.1|6322.1|0
1626750300000|2021-07-20 03:05:00|6328.4|6325.4|6325.5|6322.5|6330.7|6327.7|6325.5|6322.5|0
1626750600000|2021-07-20 03:10:00|6324.8|6321.8|6324.7|6321.7|6327|6324|6324|6321|0
1626750900000|2021-07-20 03:15:00|6324.8|6321.8|6326.9|6323.9|6326.9|6323.9|6323.9|6320.9|0
1626751200000|2021-07-20 03:20:00|6326.7|6323.7|6323.8|6320.8|6326.7|6323.7|6323.1|6320.1|0
1626751500000|2021-07-20 03:25:00|6323.6|6320.6|6311.4|6308.4|6323.8|6320.8|6311.3|6308.3|0
1626751800000|2021-07-20 03:30:00|6311.3|6308.3|6306|6303|6312.1|6309.1|6304.6|6301.6|0
1626752100000|2021-07-20 03:35:00|6306.1|6303.1|6296.3|6293.3|6306.7|6303.7|6295.9|6292.9|0
1626752400000|2021-07-20 03:40:00|6296.5|6293.5|6295.8|6292.8|6297|6294|6291.8|6288.8|0
1626752700000|2021-07-20 03:45:00|6295.9|6292.9|6300.1|6297.1|6302.6|6299.6|6295.9|6292.9|0
1626753000000|2021-07-20 03:50:00|6300.2|6297.2|6296.4|6293.4|6300.9|6297.9|6293.4|6290.4|0
1626753300000|2021-07-20 03:55:00|6296.3|6293.3|6295.5|6292.5|6297.8|6294.8|6293|6290|0
1626753600000|2021-07-20 04:00:00|6295.4|6292.4|6295.5|6292.5|6295.9|6292.9|6293.6|6290.6|0
1626753900000|2021-07-20 04:05:00|6295.8|6292.8|6293.6|6290.6|6297.8|6294.8|6292.1|6289.1|0
1626754200000|2021-07-20 04:10:00|6293.5|6290.5|6290.7|6287.7|6293.9|6290.9|6290|6287|0
1626754500000|2021-07-20 04:15:00|6290.9|6287.9|6285.5|6282.5|6291.5|6288.5|6284.7|6281.7|0
1626754800000|2021-07-20 04:20:00|6285.4|6282.4|6289.3|6286.3|6289.5|6286.5|6284.3|6281.3|0
1626755100000|2021-07-20 04:25:00|6289.2|6286.2|6289|6286|6289.3|6286.3|6285.5|6282.5|0
1626755400000|2021-07-20 04:30:00|6289.7|6286.7|6289.5|6286.5|6291.1|6288.1|6288.3|6285.3|0
1626755700000|2021-07-20 04:35:00|6289.6|6286.6|6291.3|6288.3|6291.9|6288.9|6289.5|6286.5|0
1626756000000|2021-07-20 04:40:00|6291|6288|6293.4|6290.4|6293.4|6290.4|6291|6288|0
1626756300000|2021-07-20 04:45:00|6293.3|6290.3|6297.3|6294.3|6297.3|6294.3|6293.3|6290.3|0
1626756600000|2021-07-20 04:50:00|6297.5|6294.5|6301.5|6298.5|6303|6300|6297.5|6294.5|0
1626756900000|2021-07-20 04:55:00|6301.8|6298.8|6299.1|6296.1|6302.2|6299.2|6296.7|6293.7|0
1626757200000|2021-07-20 05:00:00|6299.3|6296.3|6301.3|6298.3|6304.2|6301.2|6298|6295|0
1626757500000|2021-07-20 05:05:00|6301.5|6298.5|6304.7|6301.7|6304.8|6301.8|6300.3|6297.3|0
1626757800000|2021-07-20 05:10:00|6304.6|6301.6|6300.1|6297.1|6304.7|6301.7|6299.3|6296.3|0
1626758100000|2021-07-20 05:15:00|6300.3|6297.3|6302.2|6299.2|6302.2|6299.2|6295.4|6292.4|0
1626758400000|2021-07-20 05:20:00|6302.5|6299.5|6303.8|6300.8|6303.9|6300.9|6300.4|6297.4|0
1626758700000|2021-07-20 05:25:00|6303.9|6300.9|6305.6|6302.6|6305.6|6302.6|6302.2|6299.2|0
1626759000000|2021-07-20 05:30:00|6305.7|6302.7|6304.7|6301.7|6306.1|6303.1|6304|6301|0
1626759300000|2021-07-20 05:35:00|6304.8|6301.8|6305.2|6302.2|6305.9|6302.9|6303.2|6300.2|0
1626759600000|2021-07-20 05:40:00|6305.3|6302.3|6303.7|6300.7|6306|6303|6303.3|6300.3|0
1626759900000|2021-07-20 05:45:00|6303.8|6300.8|6303.4|6300.4|6304.8|6301.8|6302.2|6299.2|0
1626760200000|2021-07-20 05:50:00|6303.8|6300.8|6308.7|6305.7|6308.7|6305.7|6303.4|6300.4|0
1626760500000|2021-07-20 05:55:00|6308.4|6305.4|6310.7|6307.7|6312.6|6309.6|6308|6305|0
1626760800000|2021-07-20 06:00:00|6310.6|6307.6|6320.3|6318.3|6323.1|6321.1|6310.6|6307.6|416
1626761100000|2021-07-20 06:05:00|6320.1|6318.1|6320.6|6318.6|6322.3|6320.3|6317.3|6315.3|247
1626761400000|2021-07-20 06:10:00|6320.3|6318.3|6319.1|6317.1|6324.6|6322.6|6318.3|6316.3|270
1626761700000|2021-07-20 06:15:00|6319.6|6317.6|6320.1|6318.1|6321.6|6319.6|6317.3|6315.3|269
1626762000000|2021-07-20 06:20:00|6319.8|6317.8|6319.3|6317.3|6320.1|6318.1|6313.8|6311.8|202
1626762300000|2021-07-20 06:25:00|6319.1|6317.1|6319.3|6317.3|6321.1|6319.1|6315.6|6313.6|153
1626762600000|2021-07-20 06:30:00|6319.1|6317.1|6318.1|6316.1|6319.8|6317.8|6314.3|6312.3|151
1626762900000|2021-07-20 06:35:00|6318.3|6316.3|6314.3|6312.3|6318.8|6316.8|6313.6|6311.6|44
1626763200000|2021-07-20 06:40:00|6313.6|6311.6|6324.1|6322.1|6324.8|6322.8|6312.8|6310.8|412
1626763500000|2021-07-20 06:45:00|6324.3|6322.3|6320.6|6318.6|6327.1|6325.1|6320.6|6318.6|258
1626763800000|2021-07-20 06:50:00|6320.8|6318.8|6320.8|6318.8|6324.3|6322.3|6317.8|6315.8|172
1626764100000|2021-07-20 06:55:00|6320.6|6318.6|6334.8|6332.8|6339.1|6337.1|6319.8|6317.8|697
1626764400000|2021-07-20 07:00:00|6335.1|6333.1|6347.3|6346.3|6351.1|6350.1|6324.6|6323.6|2814
1626764700000|2021-07-20 07:05:00|6347.6|6346.6|6363.3|6362.3|6364.6|6363.6|6341.1|6340.1|1780
1626765000000|2021-07-20 07:10:00|6363.6|6362.6|6373.6|6372.6|6375.3|6374.3|6363.1|6362.1|1515
1626765300000|2021-07-20 07:15:00|6373.1|6372.1|6372.3|6371.3|6380.8|6379.8|6372.1|6371.1|1167
1626765600000|2021-07-20 07:20:00|6372.1|6371.1|6374.6|6373.6|6385.1|6384.1|6372.1|6371.1|1227
1626765900000|2021-07-20 07:25:00|6373.3|6372.3|6380.6|6379.6|6380.6|6379.6|6366.6|6365.6|997
1626766200000|2021-07-20 07:30:00|6380.1|6379.1|6382.6|6381.6|6388.6|6387.6|6377.3|6376.3|732
1626766500000|2021-07-20 07:35:00|6382.1|6381.1|6374.8|6373.8|6387.1|6386.1|6374.6|6373.6|682
1626766800000|2021-07-20 07:40:00|6374|6373|6378|6377|6380.5|6379.5|6370|6369|784
1626767100000|2021-07-20 07:45:00|6378.3|6377.3|6377.8|6376.8|6386|6385|6374.3|6373.3|581
1626767400000|2021-07-20 07:50:00|6377.5|6376.5|6370|6369|6383.3|6382.3|6370|6369|587
1626767700000|2021-07-20 07:55:00|6369.8|6368.8|6360.8|6359.8|6373.3|6372.3|6360.5|6359.5|804
1626768000000|2021-07-20 08:00:00|6361.5|6360.5|6365.8|6364.8|6366.8|6365.8|6360.8|6359.8|533
1626768300000|2021-07-20 08:05:00|6366|6365|6353.8|6352.8|6367.5|6366.5|6353.8|6352.8|695
1626768600000|2021-07-20 08:10:00|6354|6353|6361.8|6360.8|6363.8|6362.8|6351.5|6350.5|640
1626768900000|2021-07-20 08:15:00|6361.5|6360.5|6368.5|6367.5|6368.8|6367.8|6361.3|6360.3|340
1626769200000|2021-07-20 08:20:00|6368.8|6367.8|6363.3|6362.3|6368.8|6367.8|6362.5|6361.5|207
1626769500000|2021-07-20 08:25:00|6363|6362|6373.8|6372.8|6373.8|6372.8|6362|6361|258
1626769800000|2021-07-20 08:30:00|6373.5|6372.5|6370|6369|6376.8|6375.8|6369.5|6368.5|344
1626770100000|2021-07-20 08:35:00|6369.8|6368.8|6370.8|6369.8|6373|6372|6367.3|6366.3|359
1626770400000|2021-07-20 08:40:00|6371|6370|6367.3|6366.3|6372.8|6371.8|6365.3|6364.3|317
1626770700000|2021-07-20 08:45:00|6367.5|6366.5|6355|6354|6368.3|6367.3|6353.3|6352.3|388
1626771000000|2021-07-20 08:50:00|6355.3|6354.3|6353|6352|6357.8|6356.8|6350.8|6349.8|372
1626771300000|2021-07-20 08:55:00|6353.3|6352.3|6352.3|6351.3|6356.3|6355.3|6351.3|6350.3|264
1626771600000|2021-07-20 09:00:00|6352.5|6351.5|6347.3|6346.3|6358.5|6357.5|6344.5|6343.5|377
1626771900000|2021-07-20 09:05:00|6347|6346|6349.3|6348.3|6349.3|6348.3|6340.8|6339.8|401
1626772200000|2021-07-20 09:10:00|6349.5|6348.5|6355.3|6354.3|6356.8|6355.8|6346.8|6345.8|380
1626772500000|2021-07-20 09:15:00|6355.5|6354.5|6355|6354|6356.3|6355.3|6349.5|6348.5|264
1626772800000|2021-07-20 09:20:00|6354.8|6353.8|6348.5|6347.5|6356.8|6355.8|6348.3|6347.3|226
1626773100000|2021-07-20 09:25:00|6348.3|6347.3|6354.5|6353.5|6355.8|6354.8|6348.3|6347.3|270
1626773400000|2021-07-20 09:30:00|6354.8|6353.8|6348.3|6347.3|6354.8|6353.8|6346.8|6345.8|350
1626773700000|2021-07-20 09:35:00|6348.5|6347.5|6342.3|6341.3|6349.8|6348.8|6340.3|6339.3|420
1626774000000|2021-07-20 09:40:00|6341.5|6340.5|6340.5|6339.5|6347|6346|6340.3|6339.3|413
1626774300000|2021-07-20 09:45:00|6340.3|6339.3|6324|6323|6343|6342|6323.8|6322.8|717
1626774600000|2021-07-20 09:50:00|6324.3|6323.3|6319.3|6318.3|6324.8|6323.8|6314.8|6313.8|723
1626774900000|2021-07-20 09:55:00|6319.5|6318.5|6322.3|6321.3|6326.5|6325.5|6314.8|6313.8|632
1626775200000|2021-07-20 10:00:00|6322|6321|6316.3|6315.3|6323|6322|6314|6313|444
1626775500000|2021-07-20 10:05:00|6316.5|6315.5|6325.5|6324.5|6326.3|6325.3|6314.5|6313.5|642
1626775800000|2021-07-20 10:10:00|6325.8|6324.8|6338|6337|6341.3|6340.3|6324.5|6323.5|815
1626776100000|2021-07-20 10:15:00|6338.3|6337.3|6341.3|6340.3|6342.8|6341.8|6337.3|6336.3|428
1626776400000|2021-07-20 10:20:00|6341.5|6340.5|6337.5|6336.5|6346.3|6345.3|6337|6336|449
1626776700000|2021-07-20 10:25:00|6337.3|6336.3|6340.8|6339.8|6341.5|6340.5|6331.8|6330.8|559
1626777000000|2021-07-20 10:30:00|6341|6340|6348.8|6347.8|6348.8|6347.8|6340.8|6339.8|607
1626777300000|2021-07-20 10:35:00|6348.5|6347.5|6345.8|6344.8|6350.3|6349.3|6344.8|6343.8|683
1626777600000|2021-07-20 10:40:00|6346|6345|6338.3|6337.3|6346.8|6345.8|6337.3|6336.3|331
1626777900000|2021-07-20 10:45:00|6338|6337|6324|6323|6341.5|6340.5|6323.3|6322.3|491
1626778200000|2021-07-20 10:50:00|6324.3|6323.3|6324|6323|6326.8|6325.8|6320.3|6319.3|514
1626778500000|2021-07-20 10:55:00|6323.8|6322.8|6324.8|6323.8|6330|6329|6322.8|6321.8|250
1626778800000|2021-07-20 11:00:00|6325.3|6324.3|6323|6322|6326|6325|6315.8|6314.8|629
1626779100000|2021-07-20 11:05:00|6323.3|6322.3|6323|6322|6328.8|6327.8|6317.5|6316.5|471
1626779400000|2021-07-20 11:10:00|6322.8|6321.8|6316.3|6315.3|6323|6322|6311.5|6310.5|387
1626779700000|2021-07-20 11:15:00|6316.5|6315.5|6322.3|6321.3|6327.8|6326.8|6316.5|6315.5|338
1626780000000|2021-07-20 11:20:00|6322|6321|6328.3|6327.3|6331.5|6330.5|6320.3|6319.3|292
1626780300000|2021-07-20 11:25:00|6328.5|6327.5|6335.8|6334.8|6335.8|6334.8|6324.8|6323.8|252
1626780600000|2021-07-20 11:30:00|6335.5|6334.5|6343.5|6342.5|6345.3|6344.3|6334.5|6333.5|294
1626780900000|2021-07-20 11:35:00|6343.3|6342.3|6347|6346|6348.5|6347.5|6343.3|6342.3|263
1626781200000|2021-07-20 11:40:00|6346.5|6345.5|6348|6347|6351|6350|6345.3|6344.3|209
1626781500000|2021-07-20 11:45:00|6347.8|6346.8|6346|6345|6348.5|6347.5|6344.3|6343.3|408
1626781800000|2021-07-20 11:50:00|6346.3|6345.3|6353.8|6352.8|6356|6355|6345.3|6344.3|426
1626782100000|2021-07-20 11:55:00|6354.3|6353.3|6356.8|6355.8|6360.3|6359.3|6351.8|6350.8|280
1626782400000|2021-07-20 12:00:00|6357|6356|6358.5|6357.5|6360.3|6359.3|6355.8|6354.8|393
1626782700000|2021-07-20 12:05:00|6358.3|6357.3|6352.8|6351.8|6358.8|6357.8|6351.8|6350.8|441
1626783000000|2021-07-20 12:10:00|6352.5|6351.5|6350|6349|6354|6353|6349|6348|194
1626783300000|2021-07-20 12:15:00|6350.3|6349.3|6348.3|6347.3|6351.5|6350.5|6346|6345|319
1626783600000|2021-07-20 12:20:00|6348.5|6347.5|6351|6350|6354.3|6353.3|6347.8|6346.8|279
1626783900000|2021-07-20 12:25:00|6351.3|6350.3|6346|6345|6351.8|6350.8|6346|6345|119
1626784200000|2021-07-20 12:30:00|6345.8|6344.8|6338.5|6337.5|6348.3|6347.3|6336.3|6335.3|360
1626784500000|2021-07-20 12:35:00|6338.8|6337.8|6339|6338|6341.3|6340.3|6333.8|6332.8|376
1626784800000|2021-07-20 12:40:00|6339.3|6338.3|6338|6337|6341.5|6340.5|6335.3|6334.3|234
1626785100000|2021-07-20 12:45:00|6338.3|6337.3|6334.8|6333.8|6338.3|6337.3|6334|6333|328
1626785400000|2021-07-20 12:50:00|6334.5|6333.5|6332.8|6331.8|6335.8|6334.8|6329.8|6328.8|319
1626785700000|2021-07-20 12:55:00|6332.5|6331.5|6330.3|6329.3|6333.8|6332.8|6329|6328|477
1626786000000|2021-07-20 13:00:00|6330.5|6329.5|6330.8|6329.8|6333.8|6332.8|6327.8|6326.8|242
1626786300000|2021-07-20 13:05:00|6330.5|6329.5|6327.8|6326.8|6330.8|6329.8|6325.5|6324.5|310
1626786600000|2021-07-20 13:10:00|6327.5|6326.5|6322.8|6321.8|6329|6328|6321.5|6320.5|385
1626786900000|2021-07-20 13:15:00|6323.3|6322.3|6321|6320|6326.3|6325.3|6320.5|6319.5|348
1626787200000|2021-07-20 13:20:00|6320.8|6319.8|6317|6316|6320.8|6319.8|6314.3|6313.3|604
1626787500000|2021-07-20 13:25:00|6316.8|6315.8|6314.8|6313.8|6319.3|6318.3|6312.5|6311.5|579
1626787800000|2021-07-20 13:30:00|6315.3|6314.3|6312.3|6311.3|6317.5|6316.5|6304.8|6303.8|1410
1626788100000|2021-07-20 13:35:00|6312.8|6311.8|6309.5|6308.5|6319.5|6318.5|6306.8|6305.8|1162
1626788400000|2021-07-20 13:40:00|6308.5|6307.5|6321.5|6320.5|6325.8|6324.8|6303.3|6302.3|891
1626788700000|2021-07-20 13:45:00|6321|6320|6346.5|6345.5|6346.5|6345.5|6319.3|6318.3|888
1626789000000|2021-07-20 13:50:00|6346|6345|6345|6344|6349.3|6348.3|6341.3|6340.3|817
1626789300000|2021-07-20 13:55:00|6345.3|6344.3|6349.3|6348.3|6349.8|6348.8|6343.3|6342.3|600
1626789600000|2021-07-20 14:00:00|6349.8|6348.8|6355.5|6354.5|6356.3|6355.3|6349|6348|531
1626789900000|2021-07-20 14:05:00|6355.3|6354.3|6354.5|6353.5|6357.5|6356.5|6350.8|6349.8|435
1626790200000|2021-07-20 14:10:00|6354.3|6353.3|6348.7|6347.7|6356.7|6355.7|6347.7|6346.7|441
1626790500000|2021-07-20 14:15:00|6349.2|6348.2|6358|6357|6358.2|6357.2|6348.7|6347.7|410
1626790800000|2021-07-20 14:20:00|6358.2|6357.2|6368.7|6367.7|6369.7|6368.7|6357.7|6356.7|988
1626791100000|2021-07-20 14:25:00|6369|6368|6362.2|6361.2|6371|6370|6359.2|6358.2|812
1626791400000|2021-07-20 14:30:00|6362.5|6361.5|6357.7|6356.7|6365.5|6364.5|6354.7|6353.7|373
1626791700000|2021-07-20 14:35:00|6357.5|6356.5|6359.7|6358.7|6360.5|6359.5|6353.2|6352.2|469
1626792000000|2021-07-20 14:40:00|6360|6359|6369.5|6368.5|6371.2|6370.2|6360|6359|485
1626792300000|2021-07-20 14:45:00|6368.5|6367.5|6369.5|6368.5|6371.7|6370.7|6366|6365|429
1626792600000|2021-07-20 14:50:00|6369.7|6368.7|6372.7|6371.7|6373.2|6372.2|6366.5|6365.5|505
1626792900000|2021-07-20 14:55:00|6372.5|6371.5|6379.2|6378.2|6379.5|6378.5|6372.5|6371.5|778
1626793200000|2021-07-20 15:00:00|6379|6378|6377.5|6376.5|6380|6379|6373.5|6372.5|646
1626793500000|2021-07-20 15:05:00|6377.7|6376.7|6376.7|6375.7|6380|6379|6376|6375|557
1626793800000|2021-07-20 15:10:00|6376.5|6375.5|6376.2|6375.2|6380|6379|6375.2|6374.2|535
1626794100000|2021-07-20 15:15:00|6376|6375|6368.7|6367.7|6378|6377|6367.2|6366.2|1522
1626794400000|2021-07-20 15:20:00|6368.5|6367.5|6364.5|6363.5|6370.7|6369.7|6363|6362|700
1626794700000|2021-07-20 15:25:00|6364.2|6363.2|6350|6349|6367|6366|6350|6349|1940
1626795000000|2021-07-20 15:30:00|6350.5|6348.5|6350.7|6348.7|6362.5|6360.5|6349.7|6347.7|3570
1626795300000|2021-07-20 15:35:00|6350.5|6348.5|6353|6351|6356.5|6354.5|6345.7|6343.7|2649
1626795600000|2021-07-20 15:40:00|6352.7|6350.7|6355|6353|6359.2|6357.2|6352.7|6350.7|599
1626795900000|2021-07-20 15:45:00|6355.2|6353.2|6356.5|6354.5|6357.7|6355.7|6355|6353|233
1626796200000|2021-07-20 15:50:00|6357.5|6355.5|6360.7|6358.7|6361.2|6359.2|6357.5|6355.5|196
1626796500000|2021-07-20 15:55:00|6360.5|6358.5|6362.2|6360.2|6362.7|6360.7|6360|6358|217
1626796800000|2021-07-20 16:00:00|6362|6360|6361|6359|6363.5|6361.5|6360.7|6358.7|124
1626797100000|2021-07-20 16:05:00|6361.2|6359.2|6358|6356|6361.5|6359.5|6355.7|6353.7|107
1626797400000|2021-07-20 16:10:00|6358.5|6356.5|6359.5|6357.5|6360|6358|6357|6355|56
1626797700000|2021-07-20 16:15:00|6360|6358|6360.5|6358.5|6361|6359|6358.2|6356.2|84
1626798000000|2021-07-20 16:20:00|6360.7|6358.7|6358|6356|6361.7|6359.7|6357|6355|192
1626798300000|2021-07-20 16:25:00|6357.7|6355.7|6357.5|6355.5|6360|6358|6357.2|6355.2|111
1626798600000|2021-07-20 16:30:00|6357.7|6355.7|6364.5|6362.5|6364.5|6362.5|6357.7|6355.7|80
1626798900000|2021-07-20 16:35:00|6364.7|6362.7|6362.7|6360.7|6365.5|6363.5|6361.5|6359.5|110
1626799200000|2021-07-20 16:40:00|6362.5|6360.5|6361.5|6359.5|6363.5|6361.5|6360.5|6358.5|67
1626799500000|2021-07-20 16:45:00|6362|6360|6365|6363|6365|6363|6361.5|6359.5|93
1626799800000|2021-07-20 16:50:00|6365.5|6363.5|6365|6363|6365.7|6363.7|6364|6362|64
1626800100000|2021-07-20 16:55:00|6364.7|6362.7|6364.5|6362.5|6365|6363|6363.7|6361.7|72
1626800400000|2021-07-20 17:00:00|6364.2|6362.2|6357.5|6355.5|6365.7|6363.7|6357.2|6355.2|171
1626800700000|2021-07-20 17:05:00|6357.7|6355.7|6355.2|6353.2|6360.5|6358.5|6354.7|6352.7|84
1626801000000|2021-07-20 17:10:00|6355|6353|6358|6356|6359|6357|6354.5|6352.5|49
1626801300000|2021-07-20 17:15:00|6357.7|6355.7|6356|6354|6358|6356|6355.2|6353.2|86
1626801600000|2021-07-20 17:20:00|6355.7|6353.7|6356|6354|6357|6355|6354|6352|69
1626801900000|2021-07-20 17:25:00|6356.2|6354.2|6354.5|6352.5|6356.7|6354.7|6353.7|6351.7|194
1626802200000|2021-07-20 17:30:00|6354.7|6352.7|6355.5|6353.5|6355.7|6353.7|6352.7|6350.7|74
1626802500000|2021-07-20 17:35:00|6355.2|6353.2|6353.7|6351.7|6356.5|6354.5|6353.2|6351.2|51
1626802800000|2021-07-20 17:40:00|6354|6352|6351.2|6349.2|6355.5|6353.5|6351.2|6349.2|46
1626803100000|2021-07-20 17:45:00|6351.5|6349.5|6352.5|6350.5|6354.2|6352.2|6351.2|6349.2|32
1626803400000|2021-07-20 17:50:00|6352.7|6350.7|6355|6353|6356|6354|6352.5|6350.5|43
1626803700000|2021-07-20 17:55:00|6354.7|6352.7|6359|6357|6359.5|6357.5|6354.7|6352.7|56
1626804000000|2021-07-20 18:00:00|6359.2|6357.2|6364|6362|6364.2|6362.2|6359.2|6357.2|58
1626804300000|2021-07-20 18:05:00|6363.7|6361.7|6367|6365|6367|6365|6363.5|6361.5|25
1626804600000|2021-07-20 18:10:00|6367.2|6365.2|6366.2|6364.2|6367.5|6365.5|6366|6364|44
1626804900000|2021-07-20 18:15:00|6366.5|6364.5|6368|6366|6369|6367|6366.5|6364.5|55
1626805200000|2021-07-20 18:20:00|6368.2|6366.2|6369|6367|6369.5|6367.5|6367.2|6365.2|64
1626805500000|2021-07-20 18:25:00|6368.5|6366.5|6369.5|6367.5|6369.5|6367.5|6368.2|6366.2|34
1626805800000|2021-07-20 18:30:00|6369|6367|6368|6366|6371|6369|6368|6366|86
1626806100000|2021-07-20 18:35:00|6368.2|6366.2|6368|6366|6370|6368|6367|6365|43
1626806400000|2021-07-20 18:40:00|6368.2|6366.2|6368|6366|6370.7|6368.7|6367.2|6365.2|48
1626806700000|2021-07-20 18:45:00|6368.2|6366.2|6368.2|6366.2|6368.7|6366.7|6366|6364|67
1626807000000|2021-07-20 18:50:00|6368|6366|6371.5|6369.5|6373|6371|6368|6366|51
1626807300000|2021-07-20 18:55:00|6371.2|6369.2|6369.2|6367.2|6372|6370|6369.2|6367.2|64
1626807600000|2021-07-20 19:00:00|6369.7|6367.7|6373.7|6371.7|6374|6372|6369.7|6367.7|61
1626807900000|2021-07-20 19:05:00|6374|6372|6375.5|6373.5|6377.2|6375.2|6373.5|6371.5|121
1626808200000|2021-07-20 19:10:00|6375.7|6373.7|6381.2|6379.2|6382.5|6380.5|6375.7|6373.7|187
1626808500000|2021-07-20 19:15:00|6381|6379|6381.2|6379.2|6382.5|6380.5|6380|6378|94
1626808800000|2021-07-20 19:20:00|6381.5|6379.5|6383|6381|6384|6382|6380.7|6378.7|68
1626809100000|2021-07-20 19:25:00|6383.2|6381.2|6382.2|6380.2|6384.2|6382.2|6380|6378|163
1626809400000|2021-07-20 19:30:00|6382.5|6380.5|6381.5|6379.5|6383.7|6381.7|6380.2|6378.2|67
1626809700000|2021-07-20 19:35:00|6381.2|6379.2|6379.5|6377.5|6381.7|6379.7|6378.7|6376.7|70
1626810000000|2021-07-20 19:40:00|6379.2|6377.2|6379|6377|6380.2|6378.2|6377.2|6375.2|69
1626810300000|2021-07-20 19:45:00|6378.7|6376.7|6380|6378|6380.2|6378.2|6377.7|6375.7|145
1626810600000|2021-07-20 19:50:00|6379.5|6377.5|6379.2|6377.2|6380.5|6378.5|6374|6372|216
1626810900000|2021-07-20 19:55:00|6379|6377|6372.5|6370.5|6379.2|6377.2|6369.5|6367.5|170
1626811200000|2021-07-20 20:00:00|6372.2|6370.2|6370.6|6366.6|6373|6370.2|6370.2|6366.2|0
1626811500000|2021-07-20 20:05:00|6370.5|6366.5|6374.9|6370.9|6375.2|6371.2|6370.3|6366.3|0
1626811800000|2021-07-20 20:10:00|6374.6|6370.6|6377.5|6373.5|6378.6|6374.6|6374|6370|0
1626812100000|2021-07-20 20:15:00|6377.6|6373.6|6377.5|6373.5|6378|6374|6377.5|6373.5|0
1626812400000|2021-07-20 20:20:00|6377.7|6373.7|6378|6374|6378|6374|6377.5|6373.5|0
1626812700000|2021-07-20 20:25:00|6377.9|6373.9|6377.5|6373.5|6378|6374|6376.2|6372.2|0
1626813000000|2021-07-20 20:30:00|6377.4|6373.4|6375.8|6371.8|6377.4|6373.4|6375.5|6371.5|0
1626813300000|2021-07-20 20:35:00|6375.9|6371.9|6376.1|6372.1|6376.7|6372.7|6375.9|6371.9|0
1626813600000|2021-07-20 20:40:00|6375.9|6371.9|6377.1|6373.1|6377.1|6373.1|6375.8|6371.8|0
1626813900000|2021-07-20 20:45:00|6377|6373|6375.7|6371.7|6377|6373|6375.4|6371.4|0
1626814200000|2021-07-20 20:50:00|6375.9|6371.9|6378|6374|6378|6374|6375.9|6371.9|0
1626814500000|2021-07-20 20:55:00|6378.1|6374.1|6376.8|6372.8|6378.1|6374.1|6376.5|6372.5|0
1626814800000|2021-07-20 21:00:00|6377.2|6373.2|6376.3|6372.3|6377.3|6373.3|6375.7|6371.7|0
1626815100000|2021-07-20 21:05:00|6376|6372|6375.9|6371.9|6376|6372|6375.9|6371.9|0
1626815400000|2021-07-20 21:10:00|6376.1|6372.1|6375.7|6371.7|6376.1|6372.1|6375.7|6371.7|0
1626815700000|2021-07-20 21:15:00|6375.6|6371.6|6375.7|6371.7|6375.8|6371.8|6375.3|6371.3|0
1626816000000|2021-07-20 21:20:00|6375.6|6371.6|6375.7|6371.7|6375.7|6371.7|6375.4|6371.4|0
1626816300000|2021-07-20 21:25:00|6375.6|6371.6|6375.7|6371.7|6375.7|6371.7|6375.4|6371.4|0
1626816600000|2021-07-20 21:30:00|6375.6|6371.6|6375.6|6371.6|6375.7|6371.7|6375.6|6371.6|0
1626816900000|2021-07-20 21:35:00|6375.7|6371.7|6375.6|6371.6|6375.7|6371.7|6375.6|6371.6|0
1626817200000|2021-07-20 21:40:00|6375.7|6371.7|6375.7|6371.7|6375.7|6371.7|6375.6|6371.6|0
1626817500000|2021-07-20 21:45:00|6375.5|6371.5|6375.7|6371.7|6375.7|6371.7|6375.5|6371.5|0
1626817800000|2021-07-20 21:50:00|6375.8|6371.8|6375.7|6371.7|6375.9|6371.9|6375.7|6371.7|0
1626818100000|2021-07-20 21:55:00|6375.8|6371.8|6376.2|6372.2|6376.5|6372.5|6375.8|6371.8|0
1626818400000|2021-07-20 22:00:00|6376.1|6372.1|6376|6372|6377.3|6373.3|6375.7|6371.7|0
1626818700000|2021-07-20 22:05:00|6376.1|6372.1|6380.3|6376.3|6380.3|6376.3|6376.1|6372.1|0
1626819000000|2021-07-20 22:10:00|6380.4|6376.4|6379.4|6375.4|6380.8|6376.8|6379.4|6375.4|0
1626819300000|2021-07-20 22:15:00|6379.7|6375.7|6380.7|6376.7|6381|6377|6379.4|6375.4|0
1626819600000|2021-07-20 22:20:00|6380.6|6376.6|6381.6|6377.6|6381.6|6377.6|6380.3|6376.3|0
1626819900000|2021-07-20 22:25:00|6381.5|6377.5|6379.7|6375.7|6381.6|6377.6|6379|6375|0
1626820200000|2021-07-20 22:30:00|6379.5|6375.5|6380|6376|6380|6376|6379.4|6375.4|0
1626820500000|2021-07-20 22:35:00|6379.8|6375.8|6379.7|6375.7|6380.3|6376.3|6379.4|6375.4|0
1626820800000|2021-07-20 22:40:00|6379.6|6375.6|6380|6376|6380.7|6376.7|6379.4|6375.4|0
1626821100000|2021-07-20 22:45:00|6380.2|6376.2|6380.3|6376.3|6380.8|6376.8|6379.7|6375.7|0
1626821400000|2021-07-20 22:50:00|6380.2|6376.2|6379.9|6375.9|6380.3|6376.3|6379.9|6375.9|0
1626821700000|2021-07-20 22:55:00|6380|6376|6380.5|6376.5|6380.8|6376.8|6379.6|6375.6|0
1626822000000|2021-07-20 23:00:00|6380.4|6376.4|6379.7|6375.7|6380.5|6376.5|6379.5|6375.5|0
1626822300000|2021-07-20 23:05:00|6379.9|6375.9|6381.8|6377.8|6382.9|6378.9|6379.9|6375.9|0
1626822600000|2021-07-20 23:10:00|6382|6378|6384.5|6380.5|6384.8|6380.8|6381.8|6377.8|0
1626822900000|2021-07-20 23:15:00|6384.2|6380.2|6383.7|6380.7|6384.5|6381|6382.7|6379.7|0
1626823200000|2021-07-20 23:20:00|6383.8|6380.8|6384.3|6381.3|6385.3|6382.3|6383.8|6380.8|0
1626823500000|2021-07-20 23:25:00|6384.2|6381.2|6384.3|6381.3|6385.3|6382.3|6384|6381|0
1626823800000|2021-07-20 23:30:00|6384.2|6381.2|6384.6|6381.6|6384.8|6381.8|6384|6381|0
1626824100000|2021-07-20 23:35:00|6384.5|6381.5|6382.9|6379.9|6384.5|6381.5|6382.3|6379.3|0
1626824400000|2021-07-20 23:40:00|6383.1|6380.1|6382.9|6379.9|6383.6|6380.6|6382.9|6379.9|0
1626824700000|2021-07-20 23:45:00|6382.8|6379.8|6381.8|6378.8|6382.9|6379.9|6381.5|6378.5|0
1626825000000|2021-07-20 23:50:00|6382.2|6379.2|6383.2|6380.2|6383.5|6380.5|6382.2|6379.2|0
1626825300000|2021-07-20 23:55:00|6383.4|6380.4|6383.2|6380.2|6384.2|6381.2|6382.9|6379.9|0
1626825600000|2021-07-21 00:00:00|6383.1|6380.1|6377.5|6374.5|6383.4|6380.4|6376.9|6373.9|0
1626825900000|2021-07-21 00:05:00|6377.4|6374.4|6377.2|6374.2|6378.8|6375.8|6375.8|6372.8|0
1626826200000|2021-07-21 00:10:00|6377.5|6374.5|6377.8|6374.8|6378.5|6375.5|6376.4|6373.4|0
1626826500000|2021-07-21 00:15:00|6377.7|6374.7|6379.2|6376.2|6384|6381|6376.9|6373.9|0
1626826800000|2021-07-21 00:20:00|6379.1|6376.1|6384.3|6381.3|6385.8|6382.8|6378.4|6375.4|0
1626827100000|2021-07-21 00:25:00|6384|6381|6383.6|6380.6|6384.3|6381.3|6379.8|6376.8|0
1626827400000|2021-07-21 00:30:00|6384.3|6381.3|6388|6385|6389.6|6386.6|6383.6|6380.6|0
1626827700000|2021-07-21 00:35:00|6387.3|6384.3|6388|6385|6388.7|6385.7|6385|6382|0
1626828000000|2021-07-21 00:40:00|6388.3|6385.3|6395.5|6392.5|6395.5|6392.5|6387.2|6384.2|0
1626828300000|2021-07-21 00:45:00|6395.8|6392.8|6394.8|6391.8|6397.5|6394.5|6394.1|6391.1|0
1626828600000|2021-07-21 00:50:00|6395.1|6392.1|6395|6392|6396.5|6393.5|6394.3|6391.3|0
1626828900000|2021-07-21 00:55:00|6395.4|6392.4|6393.5|6390.5|6395.8|6392.8|6392.7|6389.7|0
1626829200000|2021-07-21 01:00:00|6393.2|6390.2|6386.5|6383.5|6393.5|6390.5|6384.9|6381.9|0
1626829500000|2021-07-21 01:05:00|6386.4|6383.4|6387.6|6384.6|6388.1|6385.1|6385.3|6382.3|0
1626829800000|2021-07-21 01:10:00|6387.8|6384.8|6388.1|6385.1|6388.1|6385.1|6385.7|6382.7|0
1626830100000|2021-07-21 01:15:00|6388|6385|6388.1|6385.1|6388.9|6385.9|6385.4|6382.4|0
1626830400000|2021-07-21 01:20:00|6388.2|6385.2|6390.3|6387.3|6391.5|6388.5|6387.4|6384.4|0
1626830700000|2021-07-21 01:25:00|6390.7|6387.7|6388.5|6385.5|6391.5|6388.5|6387.8|6384.8|0
1626831000000|2021-07-21 01:30:00|6388.2|6385.2|6383.3|6380.3|6388.6|6385.6|6379.4|6376.4|0
1626831300000|2021-07-21 01:35:00|6383.2|6380.2|6386.3|6383.3|6387|6384|6382.7|6379.7|0
1626831600000|2021-07-21 01:40:00|6386.4|6383.4|6382.6|6379.6|6387.1|6384.1|6381.8|6378.8|0
1626831900000|2021-07-21 01:45:00|6382.9|6379.9|6380|6377|6385.2|6382.2|6378.1|6375.1|0
1626832200000|2021-07-21 01:50:00|6380.1|6377.1|6381.1|6378.1|6382.2|6379.2|6379.6|6376.6|0
1626832500000|2021-07-21 01:55:00|6381|6378|6375.3|6372.3|6381.1|6378.1|6372.1|6369.1|0
1626832800000|2021-07-21 02:00:00|6375.1|6372.1|6368.5|6365.5|6375.1|6372.1|6368.5|6365.5|0
1626833100000|2021-07-21 02:05:00|6369.2|6366.2|6367.7|6364.7|6370.4|6367.4|6365.8|6362.8|0
1626833400000|2021-07-21 02:10:00|6367.5|6364.5|6366.2|6363.2|6367.7|6364.7|6365.3|6362.3|0
1626833700000|2021-07-21 02:15:00|6366.4|6363.4|6363.5|6360.5|6368.5|6365.5|6363.2|6360.2|0
1626834000000|2021-07-21 02:20:00|6363.4|6360.4|6359|6356|6363.9|6360.9|6359|6356|0
1626834300000|2021-07-21 02:25:00|6359.2|6356.2|6357.9|6354.9|6360.5|6357.5|6357.1|6354.1|0
1626834600000|2021-07-21 02:30:00|6358.1|6355.1|6356.4|6353.4|6361|6358|6356.4|6353.4|0
1626834900000|2021-07-21 02:35:00|6356.7|6353.7|6360.9|6357.9|6362.4|6359.4|6356.7|6353.7|0
1626835200000|2021-07-21 02:40:00|6360.7|6357.7|6359.3|6356.3|6362.3|6359.3|6358.6|6355.6|0
1626835500000|2021-07-21 02:45:00|6359.4|6356.4|6356.2|6353.2|6359.4|6356.4|6354.3|6351.3|0
1626835800000|2021-07-21 02:50:00|6356.1|6353.1|6357.7|6354.7|6357.8|6354.8|6354.7|6351.7|0
1626836100000|2021-07-21 02:55:00|6357|6354|6357|6354|6357.8|6354.8|6356.3|6353.3|0
1626836400000|2021-07-21 03:00:00|6357.1|6354.1|6361.4|6358.4|6361.4|6358.4|6357|6354|0
1626836700000|2021-07-21 03:05:00|6361.5|6358.5|6363|6360|6364.5|6361.5|6361.5|6358.5|0
1626837000000|2021-07-21 03:10:00|6362.9|6359.9|6361.4|6358.4|6363.7|6360.7|6361.4|6358.4|0
1626837300000|2021-07-21 03:15:00|6361.5|6358.5|6364.9|6361.9|6365.3|6362.3|6361.4|6358.4|0
1626837600000|2021-07-21 03:20:00|6365.1|6362.1|6365.3|6362.3|6366|6363|6364.1|6361.1|0
1626837900000|2021-07-21 03:25:00|6365.2|6362.2|6366.9|6363.9|6366.9|6363.9|6364|6361|0
1626838200000|2021-07-21 03:30:00|6366.8|6363.8|6366.2|6363.2|6368.4|6365.4|6365.4|6362.4|0
1626838500000|2021-07-21 03:35:00|6365.9|6362.9|6361.7|6358.7|6367|6364|6360.9|6357.9|0
1626838800000|2021-07-21 03:40:00|6361.9|6358.9|6362.5|6359.5|6365.5|6362.5|6361.9|6358.9|0
1626839100000|2021-07-21 03:45:00|6362.4|6359.4|6359.8|6356.8|6363.4|6360.4|6359.8|6356.8|0
1626839400000|2021-07-21 03:50:00|6360.1|6357.1|6362.1|6359.1|6362.1|6359.1|6360.1|6357.1|0
1626839700000|2021-07-21 03:55:00|6362.2|6359.2|6363.5|6360.5|6363.9|6360.9|6362.2|6359.2|0
1626840000000|2021-07-21 04:00:00|6363.2|6360.2|6369.6|6366.6|6369.6|6366.6|6362.7|6359.7|0
1626840300000|2021-07-21 04:05:00|6369.5|6366.5|6371|6368|6371|6368|6368.8|6365.8|0
1626840600000|2021-07-21 04:10:00|6370.7|6367.7|6366.8|6363.8|6370.7|6367.7|6366.5|6363.5|0
1626840900000|2021-07-21 04:15:00|6366.9|6363.9|6368.7|6365.7|6369.5|6366.5|6366.9|6363.9|0
1626841200000|2021-07-21 04:20:00|6368.5|6365.5|6367.5|6364.5|6368.5|6365.5|6366.5|6363.5|0
1626841500000|2021-07-21 04:25:00|6367.9|6364.9|6365.8|6362.8|6368|6365|6365.8|6362.8|0
1626841800000|2021-07-21 04:30:00|6365.9|6362.9|6366.5|6363.5|6367.2|6364.2|6365|6362|0
1626842100000|2021-07-21 04:35:00|6366.3|6363.3|6367.6|6364.6|6368.1|6365.1|6365.7|6362.7|0
1626842400000|2021-07-21 04:40:00|6367.8|6364.8|6366.2|6363.2|6368.1|6365.1|6365.9|6362.9|0
1626842700000|2021-07-21 04:45:00|6366.1|6363.1|6365.1|6362.1|6366.1|6363.1|6365.1|6362.1|0
1626843000000|2021-07-21 04:50:00|6364.3|6361.3|6360.1|6357.1|6364.3|6361.3|6360|6357|0
1626843300000|2021-07-21 04:55:00|6360|6357|6352.4|6349.4|6360|6357|6352.4|6349.4|0
1626843600000|2021-07-21 05:00:00|6352.3|6349.3|6367.2|6364.2|6367.5|6364.5|6352|6349|0
1626843900000|2021-07-21 05:05:00|6367.1|6364.1|6367.2|6364.2|6369.8|6366.8|6366.5|6363.5|0
1626844200000|2021-07-21 05:10:00|6367.1|6364.1|6367.8|6364.8|6369.5|6366.5|6366.4|6363.4|0
1626844500000|2021-07-21 05:15:00|6367.9|6364.9|6367.2|6364.2|6368.1|6365.1|6365.7|6362.7|0
1626844800000|2021-07-21 05:20:00|6367.5|6364.5|6369.2|6366.2|6369.4|6366.4|6367.2|6364.2|0
1626845100000|2021-07-21 05:25:00|6369|6366|6372.3|6369.3|6372.6|6369.6|6368.8|6365.8|0
1626845400000|2021-07-21 05:30:00|6372.4|6369.4|6374.1|6371.1|6376.6|6373.6|6371.9|6368.9|0
1626845700000|2021-07-21 05:35:00|6374|6371|6371.4|6368.4|6374|6371|6371.3|6368.3|0
1626846000000|2021-07-21 05:40:00|6371.5|6368.5|6373.3|6370.3|6373.7|6370.7|6370.2|6367.2|0
1626846300000|2021-07-21 05:45:00|6373.1|6370.1|6374.7|6371.7|6375.1|6372.1|6372.9|6369.9|0
1626846600000|2021-07-21 05:50:00|6374.9|6371.9|6368.3|6365.3|6375.5|6372.5|6367.5|6364.5|0
1626846900000|2021-07-21 05:55:00|6367.9|6364.9|6369|6366|6369.5|6366.5|6366.4|6363.4|0
1626847200000|2021-07-21 06:00:00|6369.1|6366.1|6370.5|6368.5|6373|6371|6361.2|6359.2|470
1626847500000|2021-07-21 06:05:00|6370.2|6368.2|6363|6361|6370.2|6368.2|6360.5|6358.5|217
1626847800000|2021-07-21 06:10:00|6363.5|6361.5|6367.2|6365.2|6368.5|6366.5|6362.5|6360.5|123
1626848100000|2021-07-21 06:15:00|6367.5|6365.5|6369.5|6367.5|6372.5|6370.5|6367.5|6365.5|122
1626848400000|2021-07-21 06:20:00|6369.7|6367.7|6366.2|6364.2|6370.7|6368.7|6365.5|6363.5|131
1626848700000|2021-07-21 06:25:00|6366|6364|6362.7|6360.7|6368.5|6366.5|6361.2|6359.2|144
1626849000000|2021-07-21 06:30:00|6363|6361|6361.2|6359.2|6364.5|6362.5|6358.5|6356.5|97
1626849300000|2021-07-21 06:35:00|6361|6359|6363.5|6361.5|6365.2|6363.2|6359.2|6357.2|56
1626849600000|2021-07-21 06:40:00|6363.7|6361.7|6368|6366|6368|6366|6361.2|6359.2|41
1626849900000|2021-07-21 06:45:00|6367.7|6365.7|6368.7|6366.7|6370|6368|6363.2|6361.2|98
1626850200000|2021-07-21 06:50:00|6369|6367|6373|6371|6374|6372|6367.2|6365.2|155
1626850500000|2021-07-21 06:55:00|6372.7|6370.7|6384|6382|6384.5|6382.5|6372.5|6370.5|334
1626850800000|2021-07-21 07:00:00|6383.5|6382.5|6399.5|6398.5|6399.7|6398.7|6376.5|6375.5|2926
1626851100000|2021-07-21 07:05:00|6399.2|6398.2|6399.5|6398.5|6403.5|6402.5|6387|6386|2102
1626851400000|2021-07-21 07:10:00|6399.7|6398.7|6394.5|6393.5|6399.7|6398.7|6382.7|6381.7|1300
1626851700000|2021-07-21 07:15:00|6395.7|6394.7|6394.5|6393.5|6399.2|6398.2|6380.7|6379.7|869
1626852000000|2021-07-21 07:20:00|6394.2|6393.2|6395.5|6394.5|6399|6398|6386|6385|831
1626852300000|2021-07-21 07:25:00|6395.7|6394.7|6403.5|6402.5|6405.2|6404.2|6392.7|6391.7|826
1626852600000|2021-07-21 07:30:00|6403.7|6402.7|6409.2|6408.2|6414.5|6413.5|6402.5|6401.5|1166
1626852900000|2021-07-21 07:35:00|6408.7|6407.7|6412.5|6411.5|6414.7|6413.7|6405.5|6404.5|867
1626853200000|2021-07-21 07:40:00|6412.3|6411.3|6413.3|6412.3|6417.8|6416.8|6407.8|6406.8|913
1626853500000|2021-07-21 07:45:00|6413|6412|6419.8|6418.8|6420.3|6419.3|6413|6412|782
1626853800000|2021-07-21 07:50:00|6420|6419|6424.8|6423.8|6427.8|6426.8|6419.8|6418.8|903
1626854100000|2021-07-21 07:55:00|6424.5|6423.5|6424.3|6423.3|6430.8|6429.8|6422.8|6421.8|1161
1626854400000|2021-07-21 08:00:00|6424.5|6423.5|6420.8|6419.8|6427.3|6426.3|6420.3|6419.3|660
1626854700000|2021-07-21 08:05:00|6420.3|6419.3|6419.5|6418.5|6423|6422|6414.3|6413.3|521
1626855000000|2021-07-21 08:10:00|6419.8|6418.8|6430.3|6429.3|6431.5|6430.5|6419.8|6418.8|565
1626855300000|2021-07-21 08:15:00|6430.8|6429.8|6431.3|6430.3|6434|6433|6428|6427|507
1626855600000|2021-07-21 08:20:00|6431.5|6430.5|6443.3|6442.3|6445.3|6444.3|6429.3|6428.3|753
1626855900000|2021-07-21 08:25:00|6443|6442|6439.5|6438.5|6443.8|6442.8|6435|6434|634
1626856200000|2021-07-21 08:30:00|6439.8|6438.8|6444.5|6443.5|6447.5|6446.5|6437.8|6436.8|685
1626856500000|2021-07-21 08:35:00|6444.3|6443.3|6440|6439|6445.3|6444.3|6439|6438|473
1626856800000|2021-07-21 08:40:00|6440.3|6439.3|6436.3|6435.3|6442|6441|6436|6435|467
1626857100000|2021-07-21 08:45:00|6436.5|6435.5|6437.5|6436.5|6441.8|6440.8|6434.8|6433.8|388
1626857400000|2021-07-21 08:50:00|6437.8|6436.8|6436|6435|6444.5|6443.5|6435.8|6434.8|307
1626857700000|2021-07-21 08:55:00|6435.8|6434.8|6431|6430|6440|6439|6430.5|6429.5|356
1626858000000|2021-07-21 09:00:00|6431.3|6430.3|6427.8|6426.8|6434|6433|6420.8|6419.8|630
1626858300000|2021-07-21 09:05:00|6428|6427|6424.3|6423.3|6430.3|6429.3|6422|6421|372
1626858600000|2021-07-21 09:10:00|6424.5|6423.5|6422.8|6421.8|6427.5|6426.5|6420.3|6419.3|259
1626858900000|2021-07-21 09:15:00|6423|6422|6432|6431|6432.5|6431.5|6422.5|6421.5|205
1626859200000|2021-07-21 09:20:00|6431.8|6430.8|6437|6436|6437.3|6436.3|6430|6429|253
1626859500000|2021-07-21 09:25:00|6436.8|6435.8|6433.3|6432.3|6436.8|6435.8|6429.3|6428.3|271
1626859800000|2021-07-21 09:30:00|6433.8|6432.8|6430.5|6429.5|6434.5|6433.5|6428.3|6427.3|263
1626860100000|2021-07-21 09:35:00|6430.8|6429.8|6434.3|6433.3|6434.5|6433.5|6429.3|6428.3|141
1626860400000|2021-07-21 09:40:00|6434|6433|6433.5|6432.5|6434.3|6433.3|6429.5|6428.5|175
1626860700000|2021-07-21 09:45:00|6433.8|6432.8|6433.8|6432.8|6434.8|6433.8|6431.3|6430.3|139
1626861000000|2021-07-21 09:50:00|6433.5|6432.5|6433.5|6432.5|6435.3|6434.3|6431|6430|153
1626861300000|2021-07-21 09:55:00|6433.3|6432.3|6433.5|6432.5|6437.3|6436.3|6432|6431|397
1626861600000|2021-07-21 10:00:00|6433.8|6432.8|6427|6426|6434.8|6433.8|6426.8|6425.8|188
1626861900000|2021-07-21 10:05:00|6426.8|6425.8|6431.3|6430.3|6432.5|6431.5|6423.3|6422.3|255
1626862200000|2021-07-21 10:10:00|6431|6430|6429.5|6428.5|6433.5|6432.5|6428|6427|199
1626862500000|2021-07-21 10:15:00|6429.3|6428.3|6428.5|6427.5|6430.5|6429.5|6423.8|6422.8|249
1626862800000|2021-07-21 10:20:00|6428.3|6427.3|6436.3|6435.3|6436.5|6435.5|6427.5|6426.5|265
1626863100000|2021-07-21 10:25:00|6436|6435|6431.8|6430.8|6437.3|6436.3|6431.5|6430.5|240
1626863400000|2021-07-21 10:30:00|6432|6431|6428.3|6427.3|6433|6432|6427.3|6426.3|231
1626863700000|2021-07-21 10:35:00|6428|6427|6427.8|6426.8|6430|6429|6425.8|6424.8|182
1626864000000|2021-07-21 10:40:00|6427.5|6426.5|6430.8|6429.8|6433|6432|6426.8|6425.8|106
1626864300000|2021-07-21 10:45:00|6430.5|6429.5|6428.3|6427.3|6433.3|6432.3|6426.8|6425.8|267
1626864600000|2021-07-21 10:50:00|6428.8|6427.8|6431.3|6430.3|6432|6431|6426.8|6425.8|117
1626864900000|2021-07-21 10:55:00|6431|6430|6434|6433|6434.8|6433.8|6428.3|6427.3|160
1626865200000|2021-07-21 11:00:00|6432.3|6431.3|6429.5|6428.5|6432.8|6431.8|6428.8|6427.8|222
1626865500000|2021-07-21 11:05:00|6429.3|6428.3|6429.5|6428.5|6431.5|6430.5|6427.5|6426.5|125
1626865800000|2021-07-21 11:10:00|6429.8|6428.8|6428.8|6427.8|6430.3|6429.3|6427|6426|99
1626866100000|2021-07-21 11:15:00|6428.5|6427.5|6432.3|6431.3|6432.8|6431.8|6426.5|6425.5|123
1626866400000|2021-07-21 11:20:00|6432|6431|6423.3|6422.3|6432.5|6431.5|6423.3|6422.3|163
1626866700000|2021-07-21 11:25:00|6423.5|6422.5|6418.3|6417.3|6423.8|6422.8|6416.3|6415.3|265
1626867000000|2021-07-21 11:30:00|6418|6417|6411.3|6410.3|6418|6417|6410|6409|304
1626867300000|2021-07-21 11:35:00|6411.5|6410.5|6406.5|6405.5|6413.3|6412.3|6406|6405|349
1626867600000|2021-07-21 11:40:00|6406.9|6405.9|6410.9|6409.9|6410.9|6409.9|6401.4|6400.4|353
1626867900000|2021-07-21 11:45:00|6410.7|6409.7|6411.4|6410.4|6415.7|6414.7|6406.2|6405.2|231
1626868200000|2021-07-21 11:50:00|6411.7|6410.7|6405.2|6404.2|6412.2|6411.2|6404.4|6403.4|301
1626868500000|2021-07-21 11:55:00|6405.4|6404.4|6409.9|6408.9|6409.9|6408.9|6403.7|6402.7|291
1626868800000|2021-07-21 12:00:00|6410.7|6409.7|6410.9|6409.9|6414.4|6413.4|6407.2|6406.2|289
1626869100000|2021-07-21 12:05:00|6410.7|6409.7|6420.4|6419.4|6420.7|6419.7|6410.7|6409.7|297
1626869400000|2021-07-21 12:10:00|6420.2|6419.2|6420.7|6419.7|6421.2|6420.2|6416.2|6415.2|255
1626869700000|2021-07-21 12:15:00|6420.4|6419.4|6425.9|6424.9|6426.4|6425.4|6419.2|6418.2|127
1626870000000|2021-07-21 12:20:00|6425.7|6424.7|6427.2|6426.2|6427.2|6426.2|6424.2|6423.2|473
1626870300000|2021-07-21 12:25:00|6426.9|6425.9|6429.9|6428.9|6430.9|6429.9|6426.9|6425.9|200
1626870600000|2021-07-21 12:30:00|6430.2|6429.2|6432.2|6431.2|6433.7|6432.7|6429.2|6428.2|209
1626870900000|2021-07-21 12:35:00|6432.4|6431.4|6433.7|6432.7|6435.2|6434.2|6432.2|6431.2|187
1626871200000|2021-07-21 12:40:00|6433.9|6432.9|6434.2|6433.2|6436.2|6435.2|6433.4|6432.4|213
1626871500000|2021-07-21 12:45:00|6433.9|6432.9|6436.7|6435.7|6436.9|6435.9|6431.4|6430.4|247
1626871800000|2021-07-21 12:50:00|6436.4|6435.4|6438.2|6437.2|6439.4|6438.4|6434.7|6433.7|336
1626872100000|2021-07-21 12:55:00|6437.9|6436.9|6438.9|6437.9|6440.2|6439.2|6435.7|6434.7|345
1626872400000|2021-07-21 13:00:00|6439.4|6438.4|6439.7|6438.7|6442.7|6441.7|6438.2|6437.2|326
1626872700000|2021-07-21 13:05:00|6439.4|6438.4|6440.4|6439.4|6441.7|6440.7|6437.2|6436.2|157
1626873000000|2021-07-21 13:10:00|6440.2|6439.2|6442.9|6441.9|6443.2|6442.2|6439.4|6438.4|163
1626873300000|2021-07-21 13:15:00|6442.7|6441.7|6448.2|6447.2|6448.4|6447.4|6442.7|6441.7|340
1626873600000|2021-07-21 13:20:00|6447.9|6446.9|6450.4|6449.4|6451.7|6450.7|6447.7|6446.7|347
1626873900000|2021-07-21 13:25:00|6450.7|6449.7|6447.7|6446.7|6451.7|6450.7|6446.7|6445.7|570
1626874200000|2021-07-21 13:30:00|6448.2|6447.2|6451.7|6450.7|6452.7|6451.7|6444.2|6443.2|677
1626874500000|2021-07-21 13:35:00|6451.9|6450.9|6449.7|6448.7|6453.9|6452.9|6448.7|6447.7|569
1626874800000|2021-07-21 13:40:00|6449.4|6448.4|6452.7|6451.7|6453.7|6452.7|6448.4|6447.4|561
1626875100000|2021-07-21 13:45:00|6453.2|6452.2|6461.2|6460.2|6463.7|6462.7|6453.2|6452.2|945
1626875400000|2021-07-21 13:50:00|6461.4|6460.4|6459.2|6458.2|6464.7|6463.7|6458.4|6457.4|609
1626875700000|2021-07-21 13:55:00|6459.4|6458.4|6457.9|6456.9|6464.2|6463.2|6457.9|6456.9|580
1626876000000|2021-07-21 14:00:00|6458.7|6457.7|6461.2|6460.2|6465.7|6464.7|6457.7|6456.7|687
1626876300000|2021-07-21 14:05:00|6460.9|6459.9|6463.7|6462.7|6467.7|6466.7|6460.7|6459.7|526
1626876600000|2021-07-21 14:10:00|6463.3|6462.3|6465|6464|6465.3|6464.3|6459|6458|468
1626876900000|2021-07-21 14:15:00|6465.3|6464.3|6465.3|6464.3|6470.3|6469.3|6461.3|6460.3|891
1626877200000|2021-07-21 14:20:00|6465.5|6464.5|6465.8|6464.8|6469.8|6468.8|6463.5|6462.5|621
1626877500000|2021-07-21 14:25:00|6466|6465|6452.8|6451.8|6466.8|6465.8|6452.5|6451.5|580
1626877800000|2021-07-21 14:30:00|6453.3|6452.3|6461.5|6460.5|6462.8|6461.8|6452.3|6451.3|573
1626878100000|2021-07-21 14:35:00|6461.8|6460.8|6465|6464|6466|6465|6461|6460|402
1626878400000|2021-07-21 14:40:00|6465.3|6464.3|6470.3|6469.3|6470.8|6469.8|6465.3|6464.3|450
1626878700000|2021-07-21 14:45:00|6469.8|6468.8|6466.8|6465.8|6472.8|6471.8|6464.3|6463.3|502
1626879000000|2021-07-21 14:50:00|6467|6466|6466.8|6465.8|6470.5|6469.5|6466.3|6465.3|374
1626879300000|2021-07-21 14:55:00|6466.5|6465.5|6467.8|6466.8|6471|6470|6466.5|6465.5|398
1626879600000|2021-07-21 15:00:00|6468|6467|6469.8|6468.8|6470.3|6469.3|6466.5|6465.5|346
1626879900000|2021-07-21 15:05:00|6470|6469|6468.8|6467.8|6472.3|6471.3|6468.8|6467.8|493
1626880200000|2021-07-21 15:10:00|6468.3|6467.3|6468.3|6467.3|6470.8|6469.8|6466.3|6465.3|533
1626880500000|2021-07-21 15:15:00|6468.8|6467.8|6470.5|6469.5|6470.8|6469.8|6466.5|6465.5|748
1626880800000|2021-07-21 15:20:00|6470.3|6469.3|6462.3|6461.3|6470.5|6469.5|6461.8|6460.8|999
1626881100000|2021-07-21 15:25:00|6462.5|6461.5|6466.3|6465.3|6467.5|6466.5|6461.8|6460.8|1600
1626881400000|2021-07-21 15:30:00|6467.3|6465|6465.8|6463.8|6468.8|6466.8|6460|6458|2105
1626881700000|2021-07-21 15:35:00|6466.3|6464.3|6471.8|6469.8|6471.8|6469.8|6463.8|6461.8|679
1626882000000|2021-07-21 15:40:00|6471.5|6469.5|6472|6470|6474.3|6472.3|6469.8|6467.8|393
1626882300000|2021-07-21 15:45:00|6472.3|6470.3|6475.8|6473.8|6475.8|6473.8|6472.3|6470.3|139
1626882600000|2021-07-21 15:50:00|6475.5|6473.5|6478|6476|6479.3|6477.3|6475.3|6473.3|288
1626882900000|2021-07-21 15:55:00|6478.3|6476.3|6476.8|6474.8|6478.8|6476.8|6475.3|6473.3|183
1626883200000|2021-07-21 16:00:00|6477|6475|6476.3|6474.3|6478.8|6476.8|6476.3|6474.3|142
1626883500000|2021-07-21 16:05:00|6475.8|6473.8|6479|6477|6479|6477|6475.8|6473.8|108
1626883800000|2021-07-21 16:10:00|6479.3|6477.3|6476.8|6474.8|6479.3|6477.3|6476.3|6474.3|72
1626884100000|2021-07-21 16:15:00|6476.5|6474.5|6477.3|6475.3|6477.8|6475.8|6475.8|6473.8|58
1626884400000|2021-07-21 16:20:00|6477.5|6475.5|6475.3|6473.3|6478.8|6476.8|6475.3|6473.3|243
1626884700000|2021-07-21 16:25:00|6475.5|6473.5|6476.3|6474.3|6477|6475|6474.3|6472.3|106
1626885000000|2021-07-21 16:30:00|6476.5|6474.5|6471.8|6469.8|6477.5|6475.5|6471.8|6469.8|181
1626885300000|2021-07-21 16:35:00|6471.3|6469.3|6470.8|6468.8|6472.3|6470.3|6469.8|6467.8|128
1626885600000|2021-07-21 16:40:00|6470.5|6468.5|6472.8|6470.8|6472.8|6470.8|6469.3|6467.3|215
1626885900000|2021-07-21 16:45:00|6473|6471|6473.8|6471.8|6474.3|6472.3|6471.8|6469.8|100
1626886200000|2021-07-21 16:50:00|6473.5|6471.5|6473.3|6471.3|6474.8|6472.8|6472|6470|83
1626886500000|2021-07-21 16:55:00|6473.5|6471.5|6471.8|6469.8|6474|6472|6471.8|6469.8|92
1626886800000|2021-07-21 17:00:00|6472|6470|6475|6473|6475.5|6473.5|6471.8|6469.8|57
1626887100000|2021-07-21 17:05:00|6475.3|6473.3|6474.8|6472.8|6475.8|6473.8|6474.5|6472.5|177
1626887400000|2021-07-21 17:10:00|6474.5|6472.5|6475.5|6473.5|6475.8|6473.8|6474.3|6472.3|66
1626887700000|2021-07-21 17:15:00|6475.3|6473.3|6475.3|6473.3|6477.3|6475.3|6474.3|6472.3|38
1626888000000|2021-07-21 17:20:00|6475|6473|6475.3|6473.3|6477|6475|6474.3|6472.3|59
1626888300000|2021-07-21 17:25:00|6475.5|6473.5|6476.8|6474.8|6477.8|6475.8|6475.3|6473.3|117
1626888600000|2021-07-21 17:30:00|6477|6475|6476.8|6474.8|6478.3|6476.3|6475.8|6473.8|42
1626888900000|2021-07-21 17:35:00|6477.3|6475.3|6475.8|6473.8|6477.5|6475.5|6475.8|6473.8|51
1626889200000|2021-07-21 17:40:00|6476|6474|6476.8|6474.8|6478.8|6476.8|6476|6474|36
1626889500000|2021-07-21 17:45:00|6477|6475|6480|6478|6480|6478|6476.8|6474.8|106
1626889800000|2021-07-21 17:50:00|6480.3|6478.3|6482.3|6480.3|6482.8|6480.8|6479.8|6477.8|108
1626890100000|2021-07-21 17:55:00|6482|6480|6484.3|6482.3|6484.3|6482.3|6482|6480|55
1626890400000|2021-07-21 18:00:00|6484.8|6482.8|6483.8|6481.8|6485|6483|6482.5|6480.5|55
1626890700000|2021-07-21 18:05:00|6484|6482|6482.5|6480.5|6484.8|6482.8|6482.3|6480.3|53
1626891000000|2021-07-21 18:10:00|6482.8|6480.8|6482.3|6480.3|6483|6481|6481.3|6479.3|114
1626891300000|2021-07-21 18:15:00|6482|6480|6480.8|6478.8|6483.3|6481.3|6480|6478|116
1626891600000|2021-07-21 18:20:00|6480.5|6478.5|6480|6478|6481.3|6479.3|6480|6478|51
1626891900000|2021-07-21 18:25:00|6480.3|6478.3|6481.3|6479.3|6481.5|6479.5|6479.8|6477.8|39
1626892200000|2021-07-21 18:30:00|6481.5|6479.5|6483.3|6481.3|6483.8|6481.8|6480.8|6478.8|73
1626892500000|2021-07-21 18:35:00|6483.5|6481.5|6483.3|6481.3|6484|6482|6482.3|6480.3|12
1626892800000|2021-07-21 18:40:00|6483|6481|6483.3|6481.3|6484.3|6482.3|6482.3|6480.3|48
1626893100000|2021-07-21 18:45:00|6483.5|6481.5|6483.3|6481.3|6484.3|6482.3|6483|6481|12
1626893400000|2021-07-21 18:50:00|6483.8|6481.8|6482.8|6480.8|6483.8|6481.8|6482.8|6480.8|32
1626893700000|2021-07-21 18:55:00|6482.5|6480.5|6484.3|6482.3|6484.3|6482.3|6482.3|6480.3|96
1626894000000|2021-07-21 19:00:00|6484|6482|6484.3|6482.3|6484.5|6482.5|6483.3|6481.3|47
1626894300000|2021-07-21 19:05:00|6484.5|6482.5|6485.8|6483.8|6486|6484|6484.3|6482.3|26
1626894600000|2021-07-21 19:10:00|6486|6484|6483.5|6481.5|6488|6486|6483.3|6481.3|122
1626894900000|2021-07-21 19:15:00|6483.3|6481.3|6485.5|6483.5|6486|6484|6483.3|6481.3|34
1626895200000|2021-07-21 19:20:00|6485.3|6483.3|6484.5|6482.5|6486.3|6484.3|6484.5|6482.5|12
1626895500000|2021-07-21 19:25:00|6484.8|6482.8|6483.8|6481.8|6485.8|6483.8|6482.3|6480.3|73
1626895800000|2021-07-21 19:30:00|6484|6482|6484.3|6482.3|6484.8|6482.8|6483|6481|48
1626896100000|2021-07-21 19:35:00|6484.8|6482.8|6482.8|6480.8|6485.5|6483.5|6482.8|6480.8|14
1626896400000|2021-07-21 19:40:00|6483|6481|6480|6478|6483.8|6481.8|6479.8|6477.8|50
1626896700000|2021-07-21 19:45:00|6479.8|6477.8|6476.8|6474.8|6480.3|6478.3|6476.8|6474.8|39
1626897000000|2021-07-21 19:50:00|6476.5|6474.5|6484.8|6482.8|6486|6484|6475|6473|315
1626897300000|2021-07-21 19:55:00|6485|6483|6486.3|6484.3|6488.5|6486.5|6482|6480|204
1626897600000|2021-07-21 20:00:00|6488.2|6484.2|6491|6487|6492.4|6488.4|6487.7|6483.7|0
1626897900000|2021-07-21 20:05:00|6491.3|6487.3|6490.8|6486.8|6491.7|6487.7|6490.7|6486.7|0
1626898200000|2021-07-21 20:10:00|6490.7|6486.7|6491.3|6487.3|6491.4|6487.4|6490.4|6486.4|0
1626898500000|2021-07-21 20:15:00|6491.4|6487.4|6493|6489|6493.3|6489.3|6491.1|6487.1|0
1626898800000|2021-07-21 20:20:00|6492.9|6488.9|6492.6|6488.6|6493.1|6489.1|6492.5|6488.5|0
1626899100000|2021-07-21 20:25:00|6492.8|6488.8|6492.4|6488.4|6493.1|6489.1|6492.4|6488.4|0
1626899400000|2021-07-21 20:30:00|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|6492.7|6488.7|0
1626899700000|2021-07-21 20:35:00|6492.6|6488.6|6492.7|6488.7|6493|6489|6492.4|6488.4|0
1626900000000|2021-07-21 20:40:00|6493|6489|6493.5|6489.5|6493.5|6489.5|6492.7|6488.7|0
1626900300000|2021-07-21 20:45:00|6493.4|6489.4|6493.4|6489.4|6493.8|6489.8|6492.9|6488.9|0
1626900600000|2021-07-21 20:50:00|6493.5|6489.5|6495.5|6491.5|6495.8|6491.8|6493.5|6489.5|0
1626900900000|2021-07-21 20:55:00|6495.4|6491.4|6495.9|6491.9|6496.2|6492.2|6495.4|6491.4|0
1626901200000|2021-07-21 21:00:00|6495.8|6491.8|6496|6492|6496.6|6492.6|6495.6|6491.6|0
1626901500000|2021-07-21 21:05:00|6496.2|6492.2|6495.7|6491.7|6496.2|6492.2|6495.7|6491.7|0
1626901800000|2021-07-21 21:10:00|6496|6492|6495.7|6491.7|6496|6492|6495.7|6491.7|0
1626902100000|2021-07-21 21:15:00|6495.6|6491.6|6495.6|6491.6|6495.6|6491.6|6495.6|6491.6|0
1626902400000|2021-07-21 21:20:00|6495.7|6491.7|6495.7|6491.7|6495.7|6491.7|6495.7|6491.7|0
1626902700000|2021-07-21 21:25:00|6495.6|6491.6|6495.6|6491.6|6495.7|6491.7|6495.4|6491.4|0
1626903000000|2021-07-21 21:30:00|6495.5|6491.5|6495.5|6491.5|6495.7|6491.7|6495.5|6491.5|0
1626903300000|2021-07-21 21:35:00|6495.3|6491.3|6495.6|6491.6|6495.6|6491.6|6495.3|6491.3|0
1626903600000|2021-07-21 21:40:00|6495.4|6491.4|6495.5|6491.5|6495.6|6491.6|6495.4|6491.4|0
1626903900000|2021-07-21 21:45:00|6495.6|6491.6|6495|6491|6495.6|6491.6|6495|6491|0
1626904500000|2021-07-21 21:55:00|6495.2|6491.2|6495.2|6491.2|6495.3|6491.3|6495.2|6491.2|0
1626904800000|2021-07-21 22:00:00|6495.1|6491.1|6493.6|6489.6|6495.5|6491.5|6492.2|6488.2|0
1626905100000|2021-07-21 22:05:00|6493.7|6489.7|6493.6|6489.6|6493.9|6489.9|6492.8|6488.8|0
1626905400000|2021-07-21 22:10:00|6493.8|6489.8|6493.4|6489.4|6494|6490|6493.4|6489.4|0
1626905700000|2021-07-21 22:15:00|6493.3|6489.3|6492.3|6488.3|6493.3|6489.3|6491.6|6487.6|0
1626906000000|2021-07-21 22:20:00|6492.6|6488.6|6487.9|6483.9|6492.6|6488.6|6487.9|6483.9|0
1626906300000|2021-07-21 22:25:00|6488|6484|6488.2|6484.2|6488.9|6484.9|6488|6484|0
1626906600000|2021-07-21 22:30:00|6488.5|6484.5|6488.5|6484.5|6488.8|6484.8|6488.2|6484.2|0
1626906900000|2021-07-21 22:35:00|6488.6|6484.6|6488.8|6484.8|6488.8|6484.8|6488.5|6484.5|0
1626907200000|2021-07-21 22:40:00|6488.6|6484.6|6487.5|6483.5|6488.6|6484.6|6486.8|6482.8|0
1626907500000|2021-07-21 22:45:00|6487.6|6483.6|6488.9|6484.9|6488.9|6484.9|6487.5|6483.5|0
1626907800000|2021-07-21 22:50:00|6488.8|6484.8|6487.9|6483.9|6488.9|6484.9|6487.9|6483.9|0
1626908100000|2021-07-21 22:55:00|6488|6484|6488|6484|6488.3|6484.3|6487.9|6483.9|0
1626908400000|2021-07-21 23:00:00|6488.1|6484.1|6489.9|6485.9|6489.9|6485.9|6488.1|6484.1|0
1626908700000|2021-07-21 23:05:00|6489.8|6485.8|6488.2|6484.2|6489.9|6485.9|6488.2|6484.2|0
1626909000000|2021-07-21 23:10:00|6488.3|6484.3|6488.2|6484.2|6488.6|6484.6|6488.2|6484.2|0
1626909300000|2021-07-21 23:15:00|6488.3|6484.3|6488|6485|6488.6|6485.1|6487.7|6484.3|0
1626909600000|2021-07-21 23:20:00|6487.9|6484.9|6488.2|6485.2|6488.4|6485.4|6487.6|6484.6|0
1626909900000|2021-07-21 23:25:00|6488.4|6485.4|6488.2|6485.2|6488.5|6485.5|6487.5|6484.5|0
1626910200000|2021-07-21 23:30:00|6488.1|6485.1|6487|6484|6488.2|6485.2|6486.4|6483.4|0
1626910500000|2021-07-21 23:35:00|6487.1|6484.1|6490.4|6487.4|6491.5|6488.5|6487.1|6484.1|0
1626910800000|2021-07-21 23:40:00|6490.5|6487.5|6490.4|6487.4|6490.7|6487.7|6490.1|6487.1|0
1626911100000|2021-07-21 23:45:00|6490.2|6487.2|6491.8|6488.8|6491.8|6488.8|6490.1|6487.1|0
1626911400000|2021-07-21 23:50:00|6491.5|6488.5|6490.3|6487.3|6492.3|6489.3|6490.3|6487.3|0
1626911700000|2021-07-21 23:55:00|6490.4|6487.4|6488.9|6485.9|6490.6|6487.6|6488.6|6485.6|0
1626912000000|2021-07-22 00:00:00|6488.8|6485.8|6488.3|6485.3|6488.8|6485.8|6487.2|6484.2|0
1626912300000|2021-07-22 00:05:00|6488.4|6485.4|6487|6484|6488.6|6485.6|6485.7|6482.7|0
1626912600000|2021-07-22 00:10:00|6487.1|6484.1|6488.7|6485.7|6489.1|6486.1|6487|6484|0
1626912900000|2021-07-22 00:15:00|6488.8|6485.8|6491.2|6488.2|6493.1|6490.1|6488.7|6485.7|0
1626913200000|2021-07-22 00:20:00|6491.3|6488.3|6490.9|6487.9|6492.8|6489.8|6490.2|6487.2|0
1626913500000|2021-07-22 00:25:00|6490.7|6487.7|6487.2|6484.2|6491|6488|6487.2|6484.2|0
1626913800000|2021-07-22 00:30:00|6487.1|6484.1|6485.6|6482.6|6487.2|6484.2|6484.9|6481.9|0
1626914100000|2021-07-22 00:35:00|6485.8|6482.8|6483.7|6480.7|6487.2|6484.2|6483.7|6480.7|0
1626914400000|2021-07-22 00:40:00|6484.1|6481.1|6482.6|6479.6|6484.2|6481.2|6482.2|6479.2|0
1626914700000|2021-07-22 00:45:00|6482.7|6479.7|6484.1|6481.1|6484.1|6481.1|6482.6|6479.6|0
1626915000000|2021-07-22 00:50:00|6484.2|6481.2|6484.8|6481.8|6485.6|6482.6|6484.2|6481.2|0
1626915300000|2021-07-22 00:55:00|6484.5|6481.5|6484|6481|6484.5|6481.5|6483.3|6480.3|0
1626915600000|2021-07-22 01:00:00|6483.7|6480.7|6484.9|6481.9|6485|6482|6483.3|6480.3|0
1626915900000|2021-07-22 01:05:00|6485|6482|6486.4|6483.4|6486.4|6483.4|6485|6482|0
1626916200000|2021-07-22 01:10:00|6486.6|6483.6|6488|6485|6488|6485|6486.4|6483.4|0
1626916500000|2021-07-22 01:15:00|6488.1|6485.1|6487.2|6484.2|6488.8|6485.8|6487.1|6484.1|0
1626916800000|2021-07-22 01:20:00|6487.5|6484.5|6487.8|6484.8|6489.4|6486.4|6487.5|6484.5|0
1626917100000|2021-07-22 01:25:00|6487.6|6484.6|6486.4|6483.4|6487.6|6484.6|6485.7|6482.7|0
1626917400000|2021-07-22 01:30:00|6486.5|6483.5|6490.2|6487.2|6490.2|6487.2|6486|6483|0
1626917700000|2021-07-22 01:35:00|6490.9|6487.9|6491.7|6488.7|6493.2|6490.2|6490.9|6487.9|0
1626918000000|2021-07-22 01:40:00|6491.6|6488.6|6493.6|6490.6|6494.8|6491.8|6491.6|6488.6|0
1626918300000|2021-07-22 01:45:00|6494.3|6491.3|6497.1|6494.1|6497.5|6494.5|6494.3|6491.3|0
1626918600000|2021-07-22 01:50:00|6497.3|6494.3|6496.6|6493.6|6499.3|6496.3|6496.6|6493.6|0
1626918900000|2021-07-22 01:55:00|6496.7|6493.7|6496|6493|6497.8|6494.8|6496|6493|0
1626919200000|2021-07-22 02:00:00|6496.1|6493.1|6494.4|6491.4|6496.7|6493.7|6494.4|6491.4|0
1626919500000|2021-07-22 02:05:00|6494.6|6491.6|6490.7|6487.7|6495.2|6492.2|6490.7|6487.7|0
1626919800000|2021-07-22 02:10:00|6490.8|6487.8|6493.3|6490.3|6493.7|6490.7|6490.8|6487.8|0
1626920100000|2021-07-22 02:15:00|6493.4|6490.4|6493.7|6490.7|6493.8|6490.8|6492.9|6489.9|0
1626920400000|2021-07-22 02:20:00|6494.4|6491.4|6494.4|6491.4|6494.5|6491.5|6493.7|6490.7|0
1626920700000|2021-07-22 02:25:00|6494.5|6491.5|6493.7|6490.7|6494.5|6491.5|6492.9|6489.9|0
1626921000000|2021-07-22 02:30:00|6494|6491|6492.9|6489.9|6494.5|6491.5|6492.9|6489.9|0
1626921300000|2021-07-22 02:35:00|6493.2|6490.2|6493.7|6490.7|6493.7|6490.7|6492.8|6489.8|0
1626921600000|2021-07-22 02:40:00|6493.8|6490.8|6492.9|6489.9|6494.4|6491.4|6492.9|6489.9|0
1626921900000|2021-07-22 02:45:00|6492.8|6489.8|6490.6|6487.6|6492.8|6489.8|6490.5|6487.5|0
1626922200000|2021-07-22 02:50:00|6490.5|6487.5|6490.5|6487.5|6491.3|6488.3|6489.8|6486.8|0
1626922500000|2021-07-22 02:55:00|6490.6|6487.6|6490.1|6487.1|6492.1|6489.1|6490.1|6487.1|0
1626922800000|2021-07-22 03:00:00|6490|6487|6489.4|6486.4|6490.2|6487.2|6489|6486|0
1626923100000|2021-07-22 03:05:00|6489.1|6486.1|6491.6|6488.6|6492.1|6489.1|6489.1|6486.1|0
1626923400000|2021-07-22 03:10:00|6491.5|6488.5|6493.2|6490.2|6493.7|6490.7|6491.3|6488.3|0
1626923700000|2021-07-22 03:15:00|6493.1|6490.1|6493.5|6490.5|6494.4|6491.4|6492.8|6489.8|0
1626924000000|2021-07-22 03:20:00|6493.6|6490.6|6493.5|6490.5|6494.3|6491.3|6493.5|6490.5|0
1626924300000|2021-07-22 03:25:00|6493.1|6490.1|6492.8|6489.8|6493.6|6490.6|6492.8|6489.8|0
1626924600000|2021-07-22 03:30:00|6492.7|6489.7|6491.3|6488.3|6492.7|6489.7|6491.2|6488.2|0
1626924900000|2021-07-22 03:35:00|6491.2|6488.2|6492|6489|6492.7|6489.7|6491.2|6488.2|0
1626925200000|2021-07-22 03:40:00|6492.3|6489.3|6492|6489|6492.7|6489.7|6492|6489|0
1626925500000|2021-07-22 03:45:00|6491.9|6488.9|6492.3|6489.3|6492.3|6489.3|6491.1|6488.1|0
1626925800000|2021-07-22 03:50:00|6492.2|6489.2|6492|6489|6492.3|6489.3|6491.2|6488.2|0
1626926100000|2021-07-22 03:55:00|6492.1|6489.1|6491.5|6488.5|6492.7|6489.7|6491.2|6488.2|0
1626926400000|2021-07-22 04:00:00|6491.4|6488.4|6492|6489|6492|6489|6491.2|6488.2|0
1626926700000|2021-07-22 04:05:00|6491.7|6488.7|6492|6489|6492|6489|6491.2|6488.2|0
1626927000000|2021-07-22 04:10:00|6491.9|6488.9|6492.8|6489.8|6492.8|6489.8|6491.9|6488.9|0
1626927300000|2021-07-22 04:15:00|6492.7|6489.7|6491.6|6488.6|6492.7|6489.7|6491.3|6488.3|0
1626927600000|2021-07-22 04:20:00|6491.5|6488.5|6491.3|6488.3|6491.5|6488.5|6491.3|6488.3|0
1626927900000|2021-07-22 04:25:00|6491.2|6488.2|6491.3|6488.3|6491.3|6488.3|6491.2|6488.2|0
1626928200000|2021-07-22 04:30:00|6491.2|6488.2|6491.3|6488.3|6492.1|6489.1|6491.2|6488.2|0
1626928500000|2021-07-22 04:35:00|6491.5|6488.5|6491.3|6488.3|6491.6|6488.6|6491.3|6488.3|0
1626928800000|2021-07-22 04:40:00|6491.4|6488.4|6491.2|6488.2|6492.1|6489.1|6491.2|6488.2|0
1626929100000|2021-07-22 04:45:00|6491.3|6488.3|6491.3|6488.3|6491.3|6488.3|6491.3|6488.3|0
1626929400000|2021-07-22 04:50:00|6491.6|6488.6|6492.1|6489.1|6492.1|6489.1|6491.6|6488.6|0
1626929700000|2021-07-22 04:55:00|6492|6489|6493.4|6490.4|6493.5|6490.5|6491.3|6488.3|0
1626930000000|2021-07-22 05:00:00|6493.1|6490.1|6493.3|6490.3|6493.3|6490.3|6491.8|6488.8|0
1626930300000|2021-07-22 05:05:00|6493.2|6490.2|6491.8|6488.8|6493.3|6490.3|6491|6488|0
1626930600000|2021-07-22 05:10:00|6491.7|6488.7|6491.4|6488.4|6491.8|6488.8|6491.1|6488.1|0
1626930900000|2021-07-22 05:15:00|6491.3|6488.3|6491.4|6488.4|6492.6|6489.6|6491.1|6488.1|0
1626931200000|2021-07-22 05:20:00|6491.5|6488.5|6491.9|6488.9|6492.6|6489.6|6491.5|6488.5|0
1626931500000|2021-07-22 05:25:00|6492.2|6489.2|6492.7|6489.7|6492.7|6489.7|6492.2|6489.2|0
1626931800000|2021-07-22 05:30:00|6492.9|6489.9|6495.7|6492.7|6495.8|6492.8|6492.6|6489.6|0
1626932100000|2021-07-22 05:35:00|6495.8|6492.8|6495.2|6492.2|6495.8|6492.8|6494.2|6491.2|0
1626932400000|2021-07-22 05:40:00|6495.1|6492.1|6496.8|6493.8|6496.8|6493.8|6495.1|6492.1|0
1626932700000|2021-07-22 05:45:00|6496.9|6493.9|6500.5|6497.5|6500.5|6497.5|6496.9|6493.9|0
1626933000000|2021-07-22 05:50:00|6500.4|6497.4|6501.9|6498.9|6502.6|6499.6|6498.9|6495.9|0
1626933300000|2021-07-22 05:55:00|6501.8|6498.8|6498.5|6495.5|6501.8|6498.8|6494.8|6491.8|0
1626933600000|2021-07-22 06:00:00|6498.6|6495.6|6488.3|6486.3|6498.6|6495.6|6487.5|6485.5|162
1626933900000|2021-07-22 06:05:00|6488|6486|6490.8|6488.8|6492.8|6490.8|6488|6486|130
1626934200000|2021-07-22 06:10:00|6491|6489|6491|6489|6492.8|6490.8|6490.3|6488.3|92
1626934500000|2021-07-22 06:15:00|6491.3|6489.3|6488|6486|6491.5|6489.5|6487.3|6485.3|89
1626934800000|2021-07-22 06:20:00|6488.3|6486.3|6489.5|6487.5|6490|6488|6485|6483|97
1626935100000|2021-07-22 06:25:00|6489.8|6487.8|6490|6488|6492.5|6490.5|6489.5|6487.5|44
1626935400000|2021-07-22 06:30:00|6489.8|6487.8|6492.5|6490.5|6492.5|6490.5|6488.3|6486.3|62
1626935700000|2021-07-22 06:35:00|6492.8|6490.8|6494.5|6492.5|6494.8|6492.8|6488.3|6486.3|62
1626936000000|2021-07-22 06:40:00|6494.8|6492.8|6492.3|6490.3|6498|6496|6492|6490|96
1626936300000|2021-07-22 06:45:00|6492|6490|6498|6496|6498|6496|6491.8|6489.8|107
1626936600000|2021-07-22 06:50:00|6498.3|6496.3|6493.8|6491.8|6498.5|6496.5|6493.8|6491.8|59
1626936900000|2021-07-22 06:55:00|6493.5|6491.5|6494|6492|6497.8|6495.8|6493.3|6491.3|167
1626937200000|2021-07-22 07:00:00|6493.5|6492.5|6496|6495|6508|6507|6488|6487|2066
1626937500000|2021-07-22 07:05:00|6496.3|6495.3|6497.8|6496.8|6501.5|6500.5|6494.3|6493.3|880
1626937800000|2021-07-22 07:10:00|6498|6497|6494.5|6493.5|6499.8|6498.8|6489.8|6488.8|1054
1626938100000|2021-07-22 07:15:00|6495|6494|6494|6493|6499|6498|6492.8|6491.8|616
1626938400000|2021-07-22 07:20:00|6494.3|6493.3|6500.5|6499.5|6504.5|6503.5|6493.3|6492.3|665
1626938700000|2021-07-22 07:25:00|6500|6499|6491.3|6490.3|6505.8|6504.8|6489.8|6488.8|667
1626939000000|2021-07-22 07:30:00|6491.5|6490.5|6484.5|6483.5|6496.8|6495.8|6484.3|6483.3|422
1626939300000|2021-07-22 07:35:00|6484.3|6483.3|6490|6489|6492|6491|6484.3|6483.3|336
1626939600000|2021-07-22 07:40:00|6489.9|6488.9|6490.7|6489.7|6493.9|6492.9|6488.4|6487.4|408
1626939900000|2021-07-22 07:45:00|6490.9|6489.9|6495.7|6494.7|6495.9|6494.9|6489.7|6488.7|317
1626940200000|2021-07-22 07:50:00|6495.2|6494.2|6498.4|6497.4|6499.9|6498.9|6493.4|6492.4|432
1626940500000|2021-07-22 07:55:00|6498.2|6497.2|6501.7|6500.7|6502.7|6501.7|6498.2|6497.2|362
1626940800000|2021-07-22 08:00:00|6501.4|6500.4|6500.9|6499.9|6501.9|6500.9|6496.2|6495.2|251
1626941100000|2021-07-22 08:05:00|6501.2|6500.2|6505.7|6504.7|6506.9|6505.9|6498.9|6497.9|271
1626941400000|2021-07-22 08:10:00|6505.4|6504.4|6502.7|6501.7|6506.2|6505.2|6501.7|6500.7|345
1626941700000|2021-07-22 08:15:00|6502.9|6501.9|6504.4|6503.4|6504.9|6503.9|6499.9|6498.9|290
1626942000000|2021-07-22 08:20:00|6504.7|6503.7|6504.9|6503.9|6505.9|6504.9|6502.2|6501.2|218
1626942300000|2021-07-22 08:25:00|6504.7|6503.7|6506.4|6505.4|6507.2|6506.2|6504.7|6503.7|172
1626942600000|2021-07-22 08:30:00|6506.7|6505.7|6507.2|6506.2|6507.2|6506.2|6503.7|6502.7|178
1626942900000|2021-07-22 08:35:00|6507.4|6506.4|6505.7|6504.7|6509.9|6508.9|6505.4|6504.4|233
1626943200000|2021-07-22 08:40:00|6505.4|6504.4|6507.4|6506.4|6509.2|6508.2|6503.9|6502.9|162
1626943500000|2021-07-22 08:45:00|6507.2|6506.2|6504.9|6503.9|6508.9|6507.9|6504.7|6503.7|130
1626943800000|2021-07-22 08:50:00|6505.2|6504.2|6500.7|6499.7|6506.4|6505.4|6498.7|6497.7|290
1626944100000|2021-07-22 08:55:00|6500.4|6499.4|6505.4|6504.4|6505.7|6504.7|6500.2|6499.2|251
1626944400000|2021-07-22 09:00:00|6505.2|6504.2|6499.9|6498.9|6505.9|6504.9|6499.4|6498.4|146
1626944700000|2021-07-22 09:05:00|6500.2|6499.2|6498.7|6497.7|6501.4|6500.4|6497.7|6496.7|2171
1626945000000|2021-07-22 09:10:00|6498.4|6497.4|6498.7|6497.7|6499.9|6498.9|6496.7|6495.7|1142
1626945300000|2021-07-22 09:15:00|6498.4|6497.4|6503.4|6502.4|6503.4|6502.4|6498.2|6497.2|96
1626945600000|2021-07-22 09:20:00|6503.2|6502.2|6506.2|6505.2|6506.7|6505.7|6502.7|6501.7|88
1626945900000|2021-07-22 09:25:00|6505.9|6504.9|6509.4|6508.4|6510.2|6509.2|6505.9|6504.9|181
1626946200000|2021-07-22 09:30:00|6509.2|6508.2|6509.7|6508.7|6510.7|6509.7|6504.4|6503.4|354
1626946500000|2021-07-22 09:35:00|6509.9|6508.9|6511.7|6510.7|6512.4|6511.4|6509.4|6508.4|179
1626946800000|2021-07-22 09:40:00|6511.4|6510.4|6512.9|6511.9|6513.7|6512.7|6509.7|6508.7|180
1626947100000|2021-07-22 09:45:00|6512.7|6511.7|6513.7|6512.7|6514.7|6513.7|6510.7|6509.7|223
1626947400000|2021-07-22 09:50:00|6513.4|6512.4|6513.9|6512.9|6514.4|6513.4|6512.2|6511.2|118
1626947700000|2021-07-22 09:55:00|6514.2|6513.2|6512.2|6511.2|6515.7|6514.7|6510.7|6509.7|218
1626948000000|2021-07-22 10:00:00|6511.4|6510.4|6515.9|6514.9|6515.9|6514.9|6511.2|6510.2|102
1626948300000|2021-07-22 10:05:00|6516.2|6515.2|6514.7|6513.7|6516.2|6515.2|6510.4|6509.4|229
1626948600000|2021-07-22 10:10:00|6514.9|6513.9|6517.9|6516.9|6518.2|6517.2|6513.9|6512.9|252
1626948900000|2021-07-22 10:15:00|6517.7|6516.7|6515.4|6514.4|6518.2|6517.2|6512.9|6511.9|267
1626949200000|2021-07-22 10:20:00|6515.7|6514.7|6516.4|6515.4|6518.7|6517.7|6513.2|6512.2|127
1626949500000|2021-07-22 10:25:00|6516.7|6515.7|6514.4|6513.4|6518.7|6517.7|6514.2|6513.2|160
1626949800000|2021-07-22 10:30:00|6514.2|6513.2|6516.7|6515.7|6517.2|6516.2|6514.2|6513.2|73
1626950100000|2021-07-22 10:35:00|6516.4|6515.4|6515.4|6514.4|6517.4|6516.4|6515.2|6514.2|126
1626950400000|2021-07-22 10:40:00|6515.7|6514.7|6519.2|6518.2|6519.2|6518.2|6514.9|6513.9|121
1626950700000|2021-07-22 10:45:00|6519.4|6518.4|6523.4|6522.4|6523.4|6522.4|6518.2|6517.2|212
1626951000000|2021-07-22 10:50:00|6523.2|6522.2|6525.2|6524.2|6525.9|6524.9|6523.2|6522.2|269
1626951300000|2021-07-22 10:55:00|6524.9|6523.9|6519.7|6518.7|6524.9|6523.9|6518.9|6517.9|215
1626951600000|2021-07-22 11:00:00|6519.4|6518.4|6518.9|6517.9|6520.7|6519.7|6517.9|6516.9|193
1626951900000|2021-07-22 11:05:00|6518.7|6517.7|6518.2|6517.2|6520.2|6519.2|6517.4|6516.4|75
1626952200000|2021-07-22 11:10:00|6517.9|6516.9|6518.2|6517.2|6518.2|6517.2|6515.7|6514.7|154
1626952500000|2021-07-22 11:15:00|6517.9|6516.9|6513.7|6512.7|6518.2|6517.2|6513.7|6512.7|155
1626952800000|2021-07-22 11:20:00|6513.9|6512.9|6513.2|6512.2|6514.9|6513.9|6512.7|6511.7|155
1626953100000|2021-07-22 11:25:00|6512.9|6511.9|6511.4|6510.4|6512.9|6511.9|6508.9|6507.9|129
1626953400000|2021-07-22 11:30:00|6511.2|6510.2|6512.9|6511.9|6513.2|6512.2|6510.2|6509.2|88
1626953700000|2021-07-22 11:35:00|6513.2|6512.2|6514.7|6513.7|6514.9|6513.9|6511.7|6510.7|138
1626954000000|2021-07-22 11:40:00|6514.9|6513.9|6508.6|6507.6|6515.4|6514.4|6507.9|6506.9|221
1626954300000|2021-07-22 11:45:00|6508.4|6507.4|6510.9|6509.9|6516.1|6515.1|6508.4|6507.4|335
1626954600000|2021-07-22 11:50:00|6510.6|6509.6|6512.9|6511.9|6514.9|6513.9|6510.1|6509.1|256
1626954900000|2021-07-22 11:55:00|6513.1|6512.1|6516.6|6515.6|6519.4|6518.4|6513.1|6512.1|192
1626955200000|2021-07-22 12:00:00|6516.9|6515.9|6511.1|6510.1|6516.9|6515.9|6510.9|6509.9|229
1626955500000|2021-07-22 12:05:00|6511.4|6510.4|6510.4|6509.4|6513.6|6512.6|6509.6|6508.6|152
1626955800000|2021-07-22 12:10:00|6510.1|6509.1|6511.6|6510.6|6512.1|6511.1|6508.9|6507.9|119
1626956100000|2021-07-22 12:15:00|6511.4|6510.4|6512.9|6511.9|6512.9|6511.9|6510.9|6509.9|77
1626956400000|2021-07-22 12:20:00|6512.6|6511.6|6513.1|6512.1|6513.4|6512.4|6511.1|6510.1|222
1626956700000|2021-07-22 12:25:00|6512.9|6511.9|6511.9|6510.9|6513.4|6512.4|6510.1|6509.1|152
1626957000000|2021-07-22 12:30:00|6512.1|6511.1|6505.4|6504.4|6512.1|6511.1|6503.4|6502.4|421
1626957300000|2021-07-22 12:35:00|6505.1|6504.1|6492.9|6491.9|6505.4|6504.4|6492.9|6491.9|618
1626957600000|2021-07-22 12:40:00|6493.1|6492.1|6498.1|6497.1|6498.4|6497.4|6492.6|6491.6|237
1626957900000|2021-07-22 12:45:00|6497.9|6496.9|6495.6|6494.6|6498.4|6497.4|6492.1|6491.1|277
1626958200000|2021-07-22 12:50:00|6495.9|6494.9|6485.9|6484.9|6495.9|6494.9|6483.6|6482.6|524
1626958500000|2021-07-22 12:55:00|6486.1|6485.1|6493.4|6492.4|6494.4|6493.4|6485.9|6484.9|325
1626958800000|2021-07-22 13:00:00|6492.4|6491.4|6492.1|6491.1|6496.1|6495.1|6490.9|6489.9|298
1626959100000|2021-07-22 13:05:00|6491.9|6490.9|6488.9|6487.9|6496.1|6495.1|6488.9|6487.9|293
1626959400000|2021-07-22 13:10:00|6488.6|6487.6|6493.1|6492.1|6493.9|6492.9|6487.4|6486.4|281
1626959700000|2021-07-22 13:15:00|6493.4|6492.4|6496.4|6495.4|6497.4|6496.4|6492.6|6491.6|410
1626960000000|2021-07-22 13:20:00|6496.1|6495.1|6493.4|6492.4|6497.6|6496.6|6491.4|6490.4|414
1626960300000|2021-07-22 13:25:00|6492.9|6491.9|6491.9|6490.9|6496.9|6495.9|6490.9|6489.9|465
1626960600000|2021-07-22 13:30:00|6492.1|6491.1|6488.4|6487.4|6494.9|6493.9|6486.9|6485.9|746
1626960900000|2021-07-22 13:35:00|6488.1|6487.1|6486.9|6485.9|6488.1|6487.1|6477.9|6476.9|835
1626961200000|2021-07-22 13:40:00|6487.1|6486.1|6498.1|6497.1|6499.1|6498.1|6484.4|6483.4|782
1626961500000|2021-07-22 13:45:00|6497.9|6496.9|6482.6|6481.6|6501.4|6500.4|6481.4|6480.4|783
1626961800000|2021-07-22 13:50:00|6482.9|6481.9|6481.6|6480.6|6488.9|6487.9|6474.4|6473.4|873
1626962100000|2021-07-22 13:55:00|6481.1|6480.1|6482.1|6481.1|6482.4|6481.4|6475.4|6474.4|301
1626962400000|2021-07-22 14:00:00|6482.6|6481.6|6484.4|6483.4|6489.4|6488.4|6480.6|6479.6|667
1626962700000|2021-07-22 14:05:00|6484.1|6483.1|6487.6|6486.6|6488.9|6487.9|6479.9|6478.9|418
1626963000000|2021-07-22 14:10:00|6487.3|6486.3|6491.1|6490.1|6495.1|6494.1|6486.8|6485.8|550
1626963300000|2021-07-22 14:15:00|6491.3|6490.3|6490.6|6489.6|6493.3|6492.3|6485.8|6484.8|181
1626963600000|2021-07-22 14:20:00|6490.8|6489.8|6484.8|6483.8|6492.3|6491.3|6484.1|6483.1|270
1626963900000|2021-07-22 14:25:00|6484.6|6483.6|6488.8|6487.8|6489.1|6488.1|6484.1|6483.1|128
1626964200000|2021-07-22 14:30:00|6488.6|6487.6|6488.8|6487.8|6491.6|6490.6|6485.8|6484.8|172
1626964500000|2021-07-22 14:35:00|6489.1|6488.1|6493.3|6492.3|6493.3|6492.3|6487.1|6486.1|315
1626964800000|2021-07-22 14:40:00|6493.6|6492.6|6497.1|6496.1|6499.6|6498.6|6492.6|6491.6|430
1626965100000|2021-07-22 14:45:00|6496.6|6495.6|6484.6|6483.6|6497.1|6496.1|6483.6|6482.6|321
1626965400000|2021-07-22 14:50:00|6484.8|6483.8|6483.8|6482.8|6485.6|6484.6|6481.3|6480.3|374
1626965700000|2021-07-22 14:55:00|6484.1|6483.1|6485.6|6484.6|6489.1|6488.1|6482.8|6481.8|256
1626966000000|2021-07-22 15:00:00|6485.3|6484.3|6483.3|6482.3|6486.1|6485.1|6481.8|6480.8|344
1626966300000|2021-07-22 15:05:00|6483.1|6482.1|6483.3|6482.3|6484.6|6483.6|6479.3|6478.3|351
1626966600000|2021-07-22 15:10:00|6483.1|6482.1|6483.6|6482.6|6484.1|6483.1|6481.6|6480.6|288
1626966900000|2021-07-22 15:15:00|6484.1|6483.1|6486.6|6485.6|6487.1|6486.1|6481.1|6480.1|330
1626967200000|2021-07-22 15:20:00|6486.8|6485.8|6485.3|6484.3|6489.1|6488.1|6480.8|6479.8|910
1626967500000|2021-07-22 15:25:00|6485.1|6484.1|6483.6|6482.6|6486.1|6485.1|6481.8|6480.8|685
1626967800000|2021-07-22 15:30:00|6484.1|6482.1|6483.1|6481.1|6489.6|6487.6|6482.6|6480.6|3689
1626968100000|2021-07-22 15:35:00|6483.6|6481.6|6489.3|6487.3|6489.3|6487.3|6482.6|6480.6|1213
1626968400000|2021-07-22 15:40:00|6489.1|6487.1|6482.6|6480.6|6489.1|6487.1|6482.6|6480.6|303
1626968700000|2021-07-22 15:45:00|6482.8|6480.8|6485.1|6483.1|6485.6|6483.6|6482.3|6480.3|206
1626969000000|2021-07-22 15:50:00|6485.3|6483.3|6486.8|6484.8|6486.8|6484.8|6484.3|6482.3|82
1626969300000|2021-07-22 15:55:00|6487.1|6485.1|6487.6|6485.6|6488.1|6486.1|6486.1|6484.1|88
1626969600000|2021-07-22 16:00:00|6487.1|6485.1|6482.6|6480.6|6487.8|6485.8|6482.6|6480.6|142
1626969900000|2021-07-22 16:05:00|6482.8|6480.8|6480.1|6478.1|6484.1|6482.1|6480.1|6478.1|147
1626970200000|2021-07-22 16:10:00|6479.8|6477.8|6478.6|6476.6|6480.3|6478.3|6477.6|6475.6|127
1626970500000|2021-07-22 16:15:00|6478.3|6476.3|6479.6|6477.6|6481.1|6479.1|6477.6|6475.6|186
1626970800000|2021-07-22 16:20:00|6479.8|6477.8|6478.1|6476.1|6480.6|6478.6|6477.6|6475.6|175
1626971100000|2021-07-22 16:25:00|6477.8|6475.8|6484.8|6482.8|6485.1|6483.1|6477.8|6475.8|72
1626971400000|2021-07-22 16:30:00|6484.6|6482.6|6486.3|6484.3|6486.6|6484.6|6483.8|6481.8|65
1626971700000|2021-07-22 16:35:00|6486.1|6484.1|6490.6|6488.6|6490.6|6488.6|6486.1|6484.1|62
1626972000000|2021-07-22 16:40:00|6490.3|6488.3|6491.1|6489.1|6491.3|6489.3|6489.6|6487.6|54
1626972300000|2021-07-22 16:45:00|6490.6|6488.6|6487.8|6485.8|6491.1|6489.1|6487.6|6485.6|71
1626972600000|2021-07-22 16:50:00|6488.1|6486.1|6492.6|6490.6|6492.6|6490.6|6487.6|6485.6|57
1626972900000|2021-07-22 16:55:00|6492.3|6490.3|6494.6|6492.6|6494.6|6492.6|6491.8|6489.8|34
1626973200000|2021-07-22 17:00:00|6494.3|6492.3|6495.1|6493.1|6495.6|6493.6|6493.1|6491.1|49
1626973500000|2021-07-22 17:05:00|6494.8|6492.8|6495.1|6493.1|6495.6|6493.6|6494.6|6492.6|26
1626973800000|2021-07-22 17:10:00|6494.8|6492.8|6497.1|6495.1|6497.1|6495.1|6494.6|6492.6|89
1626974100000|2021-07-22 17:15:00|6496.8|6494.8|6497.1|6495.1|6497.6|6495.6|6496.1|6494.1|51
1626974400000|2021-07-22 17:20:00|6496.8|6494.8|6497.6|6495.6|6497.8|6495.8|6496.1|6494.1|43
1626974700000|2021-07-22 17:25:00|6498.1|6496.1|6495.1|6493.1|6498.1|6496.1|6494.1|6492.1|63
1626975000000|2021-07-22 17:30:00|6495.3|6493.3|6497.1|6495.1|6497.1|6495.1|6494.8|6492.8|19
1626975300000|2021-07-22 17:35:00|6497.3|6495.3|6496.6|6494.6|6497.6|6495.6|6496.1|6494.1|22
1626975600000|2021-07-22 17:40:00|6496.8|6494.8|6496.6|6494.6|6497.1|6495.1|6495.6|6493.6|17
1626975900000|2021-07-22 17:45:00|6496.8|6494.8|6495.3|6493.3|6496.8|6494.8|6492.6|6490.6|197
1626976200000|2021-07-22 17:50:00|6495.1|6493.1|6498.1|6496.1|6498.3|6496.3|6494.8|6492.8|90
1626976500000|2021-07-22 17:55:00|6497.8|6495.8|6500.1|6498.1|6500.1|6498.1|6497.1|6495.1|53
1626976800000|2021-07-22 18:00:00|6499.8|6497.8|6500.1|6498.1|6500.3|6498.3|6499.6|6497.6|26
1626977100000|2021-07-22 18:05:00|6500.3|6498.3|6499.6|6497.6|6502.1|6500.1|6499.6|6497.6|78
1626977400000|2021-07-22 18:10:00|6500.1|6498.1|6503.1|6501.1|6503.3|6501.3|6499.8|6497.8|13
1626977700000|2021-07-22 18:15:00|6503.6|6501.6|6502.1|6500.1|6504.1|6502.1|6502.1|6500.1|46
1626978000000|2021-07-22 18:20:00|6501.8|6499.8|6501.6|6499.6|6502.1|6500.1|6500.1|6498.1|79
1626978300000|2021-07-22 18:25:00|6501.3|6499.3|6502.1|6500.1|6502.1|6500.1|6501.1|6499.1|7
1626978600000|2021-07-22 18:30:00|6501.8|6499.8|6503.1|6501.1|6503.1|6501.1|6500.8|6498.8|42
1626978900000|2021-07-22 18:35:00|6503.3|6501.3|6505.1|6503.1|6505.1|6503.1|6503.3|6501.3|96
1626979200000|2021-07-22 18:40:00|6505.6|6503.6|6504.6|6502.6|6506.1|6504.1|6503.1|6501.1|70
1626979500000|2021-07-22 18:45:00|6504.3|6502.3|6504.6|6502.6|6506.1|6504.1|6504.3|6502.3|41
1626979800000|2021-07-22 18:50:00|6504.8|6502.8|6504.6|6502.6|6505.1|6503.1|6502.8|6500.8|29
1626980100000|2021-07-22 18:55:00|6504.3|6502.3|6506.1|6504.1|6506.3|6504.3|6504.1|6502.1|21
1626980400000|2021-07-22 19:00:00|6506.3|6504.3|6504.6|6502.6|6506.6|6504.6|6504.1|6502.1|41
1626980700000|2021-07-22 19:05:00|6504.8|6502.8|6500.8|6498.8|6504.8|6502.8|6500.6|6498.6|29
1626981000000|2021-07-22 19:10:00|6500.6|6498.6|6500.8|6498.8|6501.3|6499.3|6499.6|6497.6|21
1626981300000|2021-07-22 19:15:00|6500.6|6498.6|6501.8|6499.8|6502.1|6500.1|6499.8|6497.8|8
1626981600000|2021-07-22 19:20:00|6501.6|6499.6|6501.1|6499.1|6502.8|6500.8|6501.1|6499.1|6
1626981900000|2021-07-22 19:25:00|6501.3|6499.3|6500.8|6498.8|6502.6|6500.6|6500.6|6498.6|20
1626982200000|2021-07-22 19:30:00|6501.1|6499.1|6497.8|6495.8|6501.1|6499.1|6497.1|6495.1|66
1626982500000|2021-07-22 19:35:00|6498.1|6496.1|6496.3|6494.3|6498.6|6496.6|6495.8|6493.8|38
1626982800000|2021-07-22 19:40:00|6496.1|6494.1|6495.8|6493.8|6496.3|6494.3|6494.1|6492.1|27
1626983100000|2021-07-22 19:45:00|6496.1|6494.1|6496.8|6494.8|6498.1|6496.1|6495.6|6493.6|26
1626983400000|2021-07-22 19:50:00|6497.1|6495.1|6494.6|6492.6|6497.1|6495.1|6493.1|6491.1|125
1626983700000|2021-07-22 19:55:00|6494.8|6492.8|6494.8|6492.8|6496.6|6494.6|6493.6|6491.6|148
1626984000000|2021-07-22 20:00:00|6493.6|6491.6|6498.7|6494.7|6499.1|6495.1|6493.6|6491.4|0
1626984300000|2021-07-22 20:05:00|6498.8|6494.8|6499.1|6495.1|6499.4|6495.4|6498.7|6494.7|0
1626984600000|2021-07-22 20:10:00|6499|6495|6499.6|6495.6|6499.6|6495.6|6499|6495|0
1626984900000|2021-07-22 20:15:00|6499.3|6495.3|6501.8|6497.8|6501.8|6497.8|6499.3|6495.3|0
1626985200000|2021-07-22 20:20:00|6502.1|6498.1|6504.3|6500.3|6504.3|6500.3|6501.8|6497.8|0
1626985500000|2021-07-22 20:25:00|6504.1|6500.1|6505.2|6501.2|6505.9|6501.9|6504|6500|0
1626985800000|2021-07-22 20:30:00|6505.3|6501.3|6505.5|6501.5|6505.9|6501.9|6505.2|6501.2|0
1626986100000|2021-07-22 20:35:00|6505.2|6501.2|6505.9|6501.9|6505.9|6501.9|6505.2|6501.2|0
1626986400000|2021-07-22 20:40:00|6506.3|6502.3|6507.7|6503.7|6507.7|6503.7|6506.3|6502.3|0
1626986700000|2021-07-22 20:45:00|6507.6|6503.6|6510.5|6506.5|6511.8|6507.8|6507.4|6503.4|0
1626987000000|2021-07-22 20:50:00|6510.6|6506.6|6511.8|6507.8|6511.8|6507.8|6510.4|6506.4|0
1626987300000|2021-07-22 20:55:00|6511.7|6507.7|6511|6507|6512.1|6508.1|6510.7|6506.7|0
1626987600000|2021-07-22 21:00:00|6510.9|6506.9|6510.6|6506.6|6511.2|6507.2|6510.6|6506.6|0
1626987900000|2021-07-22 21:05:00|6510.7|6506.7|6511|6507|6511|6507|6510.4|6506.4|0
1626988200000|2021-07-22 21:10:00|6511.6|6507.6|6510.8|6506.8|6511.8|6507.8|6510.8|6506.8|0
1626988500000|2021-07-22 21:15:00|6510.6|6506.6|6510.9|6506.9|6511|6507|6510.5|6506.5|0
1626988800000|2021-07-22 21:20:00|6511|6507|6510.6|6506.6|6511|6507|6510.6|6506.6|0
1626989100000|2021-07-22 21:25:00|6510.8|6506.8|6511|6507|6511.2|6507.2|6510.6|6506.6|0
1626989400000|2021-07-22 21:30:00|6510.6|6506.6|6510.7|6506.7|6510.7|6506.7|6510.5|6506.5|0
1626989700000|2021-07-22 21:35:00|6510.6|6506.6|6510.6|6506.6|6510.7|6506.7|6510.5|6506.5|0
1626990000000|2021-07-22 21:40:00|6510.5|6506.5|6510.5|6506.5|6510.6|6506.6|6510.3|6506.3|0
1626990300000|2021-07-22 21:45:00|6510.1|6506.1|6509.9|6505.9|6510.1|6506.1|6509.9|6505.9|0
1626990600000|2021-07-22 21:50:00|6509.7|6505.7|6509.7|6505.7|6510|6506|6509.7|6505.7|0
1626990900000|2021-07-22 21:55:00|6509.6|6505.6|6510.1|6506.1|6510.1|6506.1|6509.6|6505.6|0
1626991200000|2021-07-22 22:00:00|6510.2|6506.2|6510.4|6506.4|6511.2|6507.2|6509.4|6505.4|0
1626991500000|2021-07-22 22:05:00|6510.3|6506.3|6508.9|6504.9|6510.3|6506.3|6508.9|6504.9|0
1626991800000|2021-07-22 22:10:00|6509|6505|6508.9|6504.9|6509.7|6505.7|6508.6|6504.6|0
1626992100000|2021-07-22 22:15:00|6508.7|6504.7|6508.9|6504.9|6509.7|6505.7|6508.6|6504.6|0
1626992400000|2021-07-22 22:20:00|6508.7|6504.7|6509|6505|6509.3|6505.3|6508.6|6504.6|0
1626992700000|2021-07-22 22:25:00|6508.9|6504.9|6508|6504|6508.9|6504.9|6508|6504|0
1626993000000|2021-07-22 22:30:00|6508.3|6504.3|6508.3|6504.3|6508.5|6504.5|6507.6|6503.6|0
1626993300000|2021-07-22 22:35:00|6508.1|6504.1|6507.7|6503.7|6508.6|6504.6|6507.7|6503.7|0
1626993600000|2021-07-22 22:40:00|6507.6|6503.6|6508|6504|6508|6504|6507.3|6503.3|0
1626993900000|2021-07-22 22:45:00|6508.3|6504.3|6507.6|6503.6|6508.3|6504.3|6507.6|6503.6|0
1626994200000|2021-07-22 22:50:00|6507.7|6503.7|6508.2|6504.2|6508.4|6504.4|6507.6|6503.6|0
1626994500000|2021-07-22 22:55:00|6508.1|6504.1|6508.2|6504.2|6508.6|6504.6|6508.1|6504.1|0
1626994800000|2021-07-22 23:00:00|6508.3|6504.3|6508.6|6504.6|6508.6|6504.6|6508.2|6504.2|0
1626995100000|2021-07-22 23:05:00|6508.5|6504.5|6508.5|6504.5|6510|6506|6508.5|6504.5|0
1626995400000|2021-07-22 23:10:00|6508.2|6504.2|6508.2|6504.2|6508.5|6504.5|6508.2|6504.2|0
1626995700000|2021-07-22 23:15:00|6508.3|6504.3|6507.7|6504.7|6508.5|6505|6507.7|6504.3|0
1626996000000|2021-07-22 23:20:00|6507.4|6504.4|6508|6505|6508|6505|6507.1|6504.1|0
1626996300000|2021-07-22 23:25:00|6507.9|6504.9|6508|6505|6508|6505|6507.7|6504.7|0
1626996600000|2021-07-22 23:30:00|6507.9|6504.9|6507.1|6504.1|6508|6505|6507.1|6504.1|0
1626996900000|2021-07-22 23:35:00|6507.4|6504.4|6507.4|6504.4|6507.4|6504.4|6507.1|6504.1|0
1626997200000|2021-07-22 23:40:00|6507.6|6504.6|6507.1|6504.1|6507.7|6504.7|6507.1|6504.1|0
1626997500000|2021-07-22 23:45:00|6507.2|6504.2|6507.7|6504.7|6508.1|6505.1|6507.2|6504.2|0
1626997800000|2021-07-22 23:50:00|6507.8|6504.8|6507.7|6504.7|6508.1|6505.1|6507.7|6504.7|0
1626998100000|2021-07-22 23:55:00|6507.4|6504.4|6507.4|6504.4|6507.7|6504.7|6507.4|6504.4|0
1626998400000|2021-07-23 00:00:00|6507.2|6504.2|6505.1|6502.1|6507.2|6504.2|6504.6|6501.6|0
1626998700000|2021-07-23 00:05:00|6505.2|6502.2|6506|6503|6506.6|6503.6|6505.2|6502.2|0
1626999000000|2021-07-23 00:10:00|6506.2|6503.2|6506.3|6503.3|6506.6|6503.6|6505.7|6502.7|0
1626999300000|2021-07-23 00:15:00|6503.6|6500.6|6505.1|6502.1|6505.9|6502.9|6502.9|6499.9|0
1626999600000|2021-07-23 00:20:00|6505.8|6502.8|6506.6|6503.6|6506.6|6503.6|6505.1|6502.1|0
1626999900000|2021-07-23 00:25:00|6506.5|6503.5|6506.6|6503.6|6507.4|6504.4|6505.2|6502.2|0
1627000200000|2021-07-23 00:30:00|6506.7|6503.7|6508.2|6505.2|6508.2|6505.2|6505.2|6502.2|0
1627000500000|2021-07-23 00:35:00|6508.3|6505.3|6509.1|6506.1|6510.1|6507.1|6508.2|6505.2|0
1627000800000|2021-07-23 00:40:00|6508.8|6505.8|6508.3|6505.3|6509.1|6506.1|6507.6|6504.6|0
1627001100000|2021-07-23 00:45:00|6508.4|6505.4|6509.9|6506.9|6511|6508|6508.4|6505.4|0
1627001400000|2021-07-23 00:50:00|6510|6507|6509.3|6506.3|6510.8|6507.8|6509.2|6506.2|0
1627001700000|2021-07-23 00:55:00|6509.2|6506.2|6508.5|6505.5|6510|6507|6508.5|6505.5|0
1627002000000|2021-07-23 01:00:00|6507.8|6504.8|6508.1|6505.1|6509.6|6506.6|6507.8|6504.8|0
1627002300000|2021-07-23 01:05:00|6508|6505|6508.5|6505.5|6508.8|6505.8|6507.7|6504.7|0
1627002600000|2021-07-23 01:10:00|6508.2|6505.2|6507|6504|6508.5|6505.5|6507|6504|0
1627002900000|2021-07-23 01:15:00|6506.7|6503.7|6507.8|6504.8|6507.8|6504.8|6506.3|6503.3|0
1627003200000|2021-07-23 01:20:00|6507.9|6504.9|6505.6|6502.6|6507.9|6504.9|6505.6|6502.6|0
1627003500000|2021-07-23 01:25:00|6505.7|6502.7|6507.1|6504.1|6507.1|6504.1|6505.6|6502.6|0
1627003800000|2021-07-23 01:30:00|6506.9|6503.9|6506.7|6503.7|6507.1|6504.1|6505.2|6502.2|0
1627004100000|2021-07-23 01:35:00|6506.3|6503.3|6506.3|6503.3|6510.1|6507.1|6506.3|6503.3|0
1627004400000|2021-07-23 01:40:00|6506|6503|6504.8|6501.8|6506.3|6503.3|6503.3|6500.3|0
1627004700000|2021-07-23 01:45:00|6504.4|6501.4|6506.6|6503.6|6506.6|6503.6|6504.1|6501.1|0
1627005000000|2021-07-23 01:50:00|6506.8|6503.8|6507.1|6504.1|6507.8|6504.8|6506.6|6503.6|0
1627005300000|2021-07-23 01:55:00|6507|6504|6505.8|6502.8|6507.1|6504.1|6505.5|6502.5|0
1627005600000|2021-07-23 02:00:00|6505.7|6502.7|6508.5|6505.5|6508.9|6505.9|6505.1|6502.1|0
1627005900000|2021-07-23 02:05:00|6509.2|6506.2|6506.3|6503.3|6509.2|6506.2|6506.3|6503.3|0
1627006200000|2021-07-23 02:10:00|6506.2|6503.2|6504.8|6501.8|6506.3|6503.3|6504|6501|0
1627006500000|2021-07-23 02:15:00|6504.9|6501.9|6505.1|6502.1|6505.5|6502.5|6504|6501|0
1627006800000|2021-07-23 02:20:00|6505.2|6502.2|6504.8|6501.8|6505.5|6502.5|6503.3|6500.3|0
1627007100000|2021-07-23 02:25:00|6504.7|6501.7|6503.3|6500.3|6504.7|6501.7|6502.8|6499.8|0
1627007400000|2021-07-23 02:30:00|6503.1|6500.1|6503.2|6500.2|6504.3|6501.3|6502.8|6499.8|0
1627007700000|2021-07-23 02:35:00|6503.1|6500.1|6502.6|6499.6|6503.3|6500.3|6502.5|6499.5|0
1627008000000|2021-07-23 02:40:00|6502.5|6499.5|6502|6499|6502.9|6499.9|6500.2|6497.2|0
1627008300000|2021-07-23 02:45:00|6501.9|6498.9|6502|6499|6502|6499|6500.9|6497.9|0
1627008600000|2021-07-23 02:50:00|6502.1|6499.1|6503.2|6500.2|6503.9|6500.9|6502.1|6499.1|0
1627008900000|2021-07-23 02:55:00|6503.9|6500.9|6503.2|6500.2|6504.3|6501.3|6503.2|6500.2|0
1627009200000|2021-07-23 03:00:00|6503.1|6500.1|6505.5|6502.5|6505.5|6502.5|6502.4|6499.4|0
1627009500000|2021-07-23 03:05:00|6505.4|6502.4|6504.7|6501.7|6505.5|6502.5|6504.3|6501.3|0
1627009800000|2021-07-23 03:10:00|6504.4|6501.4|6500.9|6497.9|6504.4|6501.4|6500.4|6497.4|0
1627010100000|2021-07-23 03:15:00|6501.1|6498.1|6501.6|6498.6|6501.7|6498.7|6501.1|6498.1|0
1627010400000|2021-07-23 03:20:00|6501.7|6498.7|6500.9|6497.9|6501.7|6498.7|6500.9|6497.9|0
1627010700000|2021-07-23 03:25:00|6500.8|6497.8|6501.6|6498.6|6501.6|6498.6|6500.1|6497.1|0
1627011000000|2021-07-23 03:30:00|6501.7|6498.7|6501.7|6498.7|6502.4|6499.4|6501.6|6498.6|0
1627011300000|2021-07-23 03:35:00|6501.6|6498.6|6500.9|6497.9|6501.7|6498.7|6500.2|6497.2|0
1627011600000|2021-07-23 03:40:00|6500.8|6497.8|6500.9|6497.9|6500.9|6497.9|6500.2|6497.2|0
1627011900000|2021-07-23 03:45:00|6500.6|6497.6|6501.6|6498.6|6501.6|6498.6|6500.1|6497.1|0
1627012200000|2021-07-23 03:50:00|6501.4|6498.4|6500.1|6497.1|6501.4|6498.4|6500.1|6497.1|0
1627012500000|2021-07-23 03:55:00|6500.2|6497.2|6500.9|6497.9|6500.9|6497.9|6500.1|6497.1|0
1627012800000|2021-07-23 04:00:00|6500.6|6497.6|6500.1|6497.1|6500.6|6497.6|6500.1|6497.1|0
1627013100000|2021-07-23 04:05:00|6500.2|6497.2|6499.3|6496.3|6500.2|6497.2|6499.3|6496.3|0
1627013400000|2021-07-23 04:10:00|6499.4|6496.4|6498.6|6495.6|6499.4|6496.4|6498.6|6495.6|0
1627013700000|2021-07-23 04:15:00|6498|6495|6497.6|6494.6|6498.1|6495.1|6497.2|6494.2|0
1627014000000|2021-07-23 04:20:00|6497.7|6494.7|6499.7|6496.7|6499.7|6496.7|6497.7|6494.7|0
1627014300000|2021-07-23 04:25:00|6499.6|6496.6|6500.5|6497.5|6500.5|6497.5|6499|6496|0
1627014600000|2021-07-23 04:30:00|6500.6|6497.6|6502.1|6499.1|6502.2|6499.2|6500.6|6497.6|0
1627014900000|2021-07-23 04:35:00|6502.2|6499.2|6502.8|6499.8|6503.6|6500.6|6502.2|6499.2|0
1627015200000|2021-07-23 04:40:00|6502.9|6499.9|6502.1|6499.1|6503.2|6500.2|6502.1|6499.1|0
1627015500000|2021-07-23 04:45:00|6502.4|6499.4|6502.8|6499.8|6502.9|6499.9|6502.1|6499.1|0
1627015800000|2021-07-23 04:50:00|6502.9|6499.9|6502.9|6499.9|6502.9|6499.9|6501.7|6498.7|0
1627016100000|2021-07-23 04:55:00|6503.2|6500.2|6502.7|6499.7|6503.2|6500.2|6502.2|6499.2|0
1627016400000|2021-07-23 05:00:00|6502.8|6499.8|6500.4|6497.4|6502.8|6499.8|6499.7|6496.7|0
1627016700000|2021-07-23 05:05:00|6500.3|6497.3|6501.2|6498.2|6501.3|6498.3|6499.7|6496.7|0
1627017000000|2021-07-23 05:10:00|6500.8|6497.8|6502.3|6499.3|6502.7|6499.7|6500.8|6497.8|0
1627017300000|2021-07-23 05:15:00|6502.2|6499.2|6502.1|6499.1|6503.6|6500.6|6502|6499|0
1627017600000|2021-07-23 05:20:00|6502.2|6499.2|6502.2|6499.2|6502.9|6499.9|6502.2|6499.2|0
1627017900000|2021-07-23 05:25:00|6502.3|6499.3|6502.5|6499.5|6502.9|6499.9|6502.1|6499.1|0
1627018200000|2021-07-23 05:30:00|6502.4|6499.4|6502.9|6499.9|6502.9|6499.9|6501.4|6498.4|0
1627018500000|2021-07-23 05:35:00|6502.8|6499.8|6503.6|6500.6|6503.6|6500.6|6502.5|6499.5|0
1627018800000|2021-07-23 05:40:00|6502.9|6499.9|6501.6|6498.6|6502.9|6499.9|6500.9|6497.9|0
1627019100000|2021-07-23 05:45:00|6501.8|6498.8|6501.7|6498.7|6502.1|6499.1|6501.6|6498.6|0
1627019400000|2021-07-23 05:50:00|6501.8|6498.8|6501.3|6498.3|6502.4|6499.4|6501.3|6498.3|0
1627019700000|2021-07-23 05:55:00|6501.5|6498.5|6502.8|6499.8|6502.8|6499.8|6501.5|6498.5|0
1627020000000|2021-07-23 06:00:00|6502.6|6499.6|6510.8|6508.8|6511.1|6509.1|6500.3|6498.3|290
1627020300000|2021-07-23 06:05:00|6510.6|6508.6|6512.6|6510.6|6515.8|6513.8|6510.6|6508.6|245
1627020600000|2021-07-23 06:10:00|6512.8|6510.8|6511.8|6509.8|6513.6|6511.6|6510.8|6508.8|63
1627020900000|2021-07-23 06:15:00|6511.6|6509.6|6516.3|6514.3|6516.3|6514.3|6511.6|6509.6|59
1627021200000|2021-07-23 06:20:00|6516.1|6514.1|6515.3|6513.3|6517.1|6515.1|6514.1|6512.1|51
1627021500000|2021-07-23 06:25:00|6515.6|6513.6|6516.1|6514.1|6517.3|6515.3|6514.3|6512.3|67
1627021800000|2021-07-23 06:30:00|6516.3|6514.3|6518.8|6516.8|6519.3|6517.3|6515.1|6513.1|145
1627022100000|2021-07-23 06:35:00|6518.6|6516.6|6519.3|6517.3|6520.8|6518.8|6516.6|6514.6|135
1627022400000|2021-07-23 06:40:00|6519.1|6517.1|6520.8|6518.8|6521.1|6519.1|6518.1|6516.1|85
1627022700000|2021-07-23 06:45:00|6521.1|6519.1|6518.1|6516.1|6522.1|6520.1|6518.1|6516.1|68
1627023000000|2021-07-23 06:50:00|6517.8|6515.8|6523.1|6521.1|6523.1|6521.1|6517.3|6515.3|166
1627023300000|2021-07-23 06:55:00|6522.8|6520.8|6521.1|6519.1|6523.6|6521.6|6518.6|6516.6|292
1627023600000|2021-07-23 07:00:00|6520.6|6519.6|6519.1|6518.1|6523.8|6522.8|6510.6|6509.6|2002
1627023900000|2021-07-23 07:05:00|6519.6|6518.6|6519.3|6518.3|6520.8|6519.8|6515.6|6514.6|932
1627024200000|2021-07-23 07:10:00|6519.6|6518.6|6517.8|6516.8|6527.1|6526.1|6515.6|6514.6|1124
1627024500000|2021-07-23 07:15:00|6517.6|6516.6|6514.6|6513.6|6520.8|6519.8|6513.3|6512.3|757
1627024800000|2021-07-23 07:20:00|6514.8|6513.8|6522.6|6521.6|6522.6|6521.6|6511.3|6510.3|613
1627025100000|2021-07-23 07:25:00|6521.8|6520.8|6514.1|6513.1|6523.1|6522.1|6513.8|6512.8|596
1627025400000|2021-07-23 07:30:00|6518.8|6517.8|6519.8|6518.8|6525.1|6524.1|6517.1|6516.1|854
1627025700000|2021-07-23 07:35:00|6519.6|6518.6|6520.1|6519.1|6523.6|6522.6|6517.3|6516.3|361
1627026000000|2021-07-23 07:40:00|6520.2|6519.2|6520.2|6519.2|6521.7|6520.7|6516.9|6515.9|308
1627026300000|2021-07-23 07:45:00|6519.9|6518.9|6518.4|6517.4|6521.9|6520.9|6517.2|6516.2|335
1627026600000|2021-07-23 07:50:00|6518.2|6517.2|6522.7|6521.7|6524.7|6523.7|6515.9|6514.9|257
1627026900000|2021-07-23 07:55:00|6522.4|6521.4|6522.2|6521.2|6524.7|6523.7|6520.4|6519.4|237
1627027200000|2021-07-23 08:00:00|6522.9|6521.9|6520.7|6519.7|6524.7|6523.7|6518.9|6517.9|159
1627027500000|2021-07-23 08:05:00|6520.4|6519.4|6525.7|6524.7|6525.9|6524.9|6519.9|6518.9|267
1627027800000|2021-07-23 08:10:00|6525.4|6524.4|6520.2|6519.2|6525.7|6524.7|6520.2|6519.2|166
1627028100000|2021-07-23 08:15:00|6520.4|6519.4|6524.7|6523.7|6524.7|6523.7|6519.2|6518.2|203
1627028400000|2021-07-23 08:20:00|6524.4|6523.4|6522.7|6521.7|6526.4|6525.4|6521.4|6520.4|234
1627028700000|2021-07-23 08:25:00|6522.4|6521.4|6521.4|6520.4|6522.9|6521.9|6519.4|6518.4|177
1627029000000|2021-07-23 08:30:00|6521.2|6520.2|6524.7|6523.7|6525.7|6524.7|6520.9|6519.9|320
1627029300000|2021-07-23 08:35:00|6524.9|6523.9|6528.9|6527.9|6530.2|6529.2|6523.7|6522.7|346
1627029600000|2021-07-23 08:40:00|6528.7|6527.7|6531.2|6530.2|6531.2|6530.2|6527.2|6526.2|289
1627029900000|2021-07-23 08:45:00|6530.9|6529.9|6531.7|6530.7|6533.7|6532.7|6530.4|6529.4|313
1627030200000|2021-07-23 08:50:00|6531.9|6530.9|6530.2|6529.2|6533.7|6532.7|6529.7|6528.7|205
1627030500000|2021-07-23 08:55:00|6529.9|6528.9|6529.9|6528.9|6531.7|6530.7|6527.2|6526.2|165
1627030800000|2021-07-23 09:00:00|6530.2|6529.2|6534.9|6533.9|6535.2|6534.2|6529.2|6528.2|321
1627031100000|2021-07-23 09:05:00|6534.7|6533.7|6535.2|6534.2|6535.7|6534.7|6531.4|6530.4|145
1627031400000|2021-07-23 09:10:00|6535.4|6534.4|6536.2|6535.2|6540.2|6539.2|6535.4|6534.4|234
1627031700000|2021-07-23 09:15:00|6536.4|6535.4|6536.9|6535.9|6539.2|6538.2|6536.2|6535.2|215
1627032000000|2021-07-23 09:20:00|6537.2|6536.2|6536.2|6535.2|6538.4|6537.4|6535.2|6534.2|161
1627032300000|2021-07-23 09:25:00|6535.9|6534.9|6537.2|6536.2|6538.4|6537.4|6533.9|6532.9|200
1627032600000|2021-07-23 09:30:00|6537.7|6536.7|6538.7|6537.7|6539.9|6538.9|6536.7|6535.7|195
1627032900000|2021-07-23 09:35:00|6539.4|6538.4|6541.2|6540.2|6542.4|6541.4|6538.7|6537.7|179
1627033200000|2021-07-23 09:40:00|6541.4|6540.4|6539.4|6538.4|6542.4|6541.4|6538.9|6537.9|139
1627033500000|2021-07-23 09:45:00|6539.2|6538.2|6544.2|6543.2|6544.7|6543.7|6538.9|6537.9|248
1627033800000|2021-07-23 09:50:00|6543.9|6542.9|6542.7|6541.7|6546.4|6545.4|6541.7|6540.7|360
1627034100000|2021-07-23 09:55:00|6542.9|6541.9|6536.4|6535.4|6543.4|6542.4|6536.2|6535.2|270
1627034400000|2021-07-23 10:00:00|6536.7|6535.7|6538.9|6537.9|6540.2|6539.2|6535.7|6534.7|216
1627034700000|2021-07-23 10:05:00|6539.2|6538.2|6537.7|6536.7|6539.9|6538.9|6537.7|6536.7|110
1627035000000|2021-07-23 10:10:00|6537.4|6536.4|6539.9|6538.9|6540.7|6539.7|6537.2|6536.2|113
1627035300000|2021-07-23 10:15:00|6540.2|6539.2|6539.9|6538.9|6541.7|6540.7|6539.2|6538.2|116
1627035600000|2021-07-23 10:20:00|6540.2|6539.2|6544.2|6543.2|6544.2|6543.2|6539.7|6538.7|225
1627035900000|2021-07-23 10:25:00|6543.9|6542.9|6541.7|6540.7|6546.7|6545.7|6541.4|6540.4|286
1627036200000|2021-07-23 10:30:00|6542.2|6541.2|6546.2|6545.2|6546.7|6545.7|6540.7|6539.7|260
1627036500000|2021-07-23 10:35:00|6545.9|6544.9|6544.2|6543.2|6546.2|6545.2|6543.7|6542.7|123
1627036800000|2021-07-23 10:40:00|6544.4|6543.4|6549.2|6548.2|6550.2|6549.2|6544.4|6543.4|179
1627037100000|2021-07-23 10:45:00|6548.9|6547.9|6548.9|6547.9|6550.2|6549.2|6547.2|6546.2|215
1627037400000|2021-07-23 10:50:00|6549.2|6548.2|6549.2|6548.2|6549.4|6548.4|6547.2|6546.2|115
1627037700000|2021-07-23 10:55:00|6548.9|6547.9|6549.9|6548.9|6550.2|6549.2|6548.2|6547.2|98
1627038000000|2021-07-23 11:00:00|6550.2|6549.2|6549.2|6548.2|6550.2|6549.2|6548.7|6547.7|112
1627038300000|2021-07-23 11:05:00|6548.9|6547.9|6548.9|6547.9|6550.2|6549.2|6544.9|6543.9|135
1627038600000|2021-07-23 11:10:00|6549.2|6548.2|6544.9|6543.9|6549.7|6548.7|6544.2|6543.2|133
1627038900000|2021-07-23 11:15:00|6545.2|6544.2|6547.4|6546.4|6547.7|6546.7|6543.2|6542.2|112
1627039200000|2021-07-23 11:20:00|6547.2|6546.2|6544.4|6543.4|6547.4|6546.4|6543.7|6542.7|160
1627039500000|2021-07-23 11:25:00|6544.2|6543.2|6541.7|6540.7|6544.7|6543.7|6540.7|6539.7|139
1627039800000|2021-07-23 11:30:00|6542.2|6541.2|6544.7|6543.7|6545.9|6544.9|6542.2|6541.2|118
1627040100000|2021-07-23 11:35:00|6544.4|6543.4|6547.2|6546.2|6547.7|6546.7|6544.2|6543.2|72
1627040400000|2021-07-23 11:40:00|6547.1|6546.1|6546.3|6545.3|6549.1|6548.1|6546.1|6545.1|133
1627040700000|2021-07-23 11:45:00|6546.6|6545.6|6546.8|6545.8|6547.6|6546.6|6545.1|6544.1|59
1627041000000|2021-07-23 11:50:00|6547.1|6546.1|6551.6|6550.6|6551.6|6550.6|6546.1|6545.1|153
1627041300000|2021-07-23 11:55:00|6551.3|6550.3|6552.3|6551.3|6552.6|6551.6|6550.6|6549.6|118
1627041600000|2021-07-23 12:00:00|6552.6|6551.6|6553.6|6552.6|6554.6|6553.6|6551.8|6550.8|170
1627041900000|2021-07-23 12:05:00|6553.3|6552.3|6551.3|6550.3|6553.6|6552.6|6551.1|6550.1|173
1627042200000|2021-07-23 12:10:00|6551.6|6550.6|6550.8|6549.8|6552.3|6551.3|6549.8|6548.8|147
1627042500000|2021-07-23 12:15:00|6551.1|6550.1|6553.1|6552.1|6553.6|6552.6|6549.6|6548.6|132
1627042800000|2021-07-23 12:20:00|6552.8|6551.8|6552.8|6551.8|6555.1|6554.1|6552.1|6551.1|81
1627043100000|2021-07-23 12:25:00|6553.1|6552.1|6553.6|6552.6|6554.6|6553.6|6552.1|6551.1|169
1627043400000|2021-07-23 12:30:00|6553.8|6552.8|6549.8|6548.8|6554.1|6553.1|6549.8|6548.8|149
1627043700000|2021-07-23 12:35:00|6549.6|6548.6|6547.6|6546.6|6551.8|6550.8|6546.8|6545.8|126
1627044000000|2021-07-23 12:40:00|6547.8|6546.8|6549.1|6548.1|6549.6|6548.6|6546.8|6545.8|159
1627044300000|2021-07-23 12:45:00|6548.8|6547.8|6550.1|6549.1|6551.1|6550.1|6548.1|6547.1|145
1627044600000|2021-07-23 12:50:00|6550.3|6549.3|6552.6|6551.6|6552.6|6551.6|6550.3|6549.3|237
1627044900000|2021-07-23 12:55:00|6552.3|6551.3|6554.1|6553.1|6555.6|6554.6|6551.6|6550.6|188
1627045200000|2021-07-23 13:00:00|6553.6|6552.6|6556.6|6555.6|6556.6|6555.6|6552.8|6551.8|253
1627045500000|2021-07-23 13:05:00|6556.3|6555.3|6553.8|6552.8|6557.3|6556.3|6553.1|6552.1|331
1627045800000|2021-07-23 13:10:00|6553.6|6552.6|6557.1|6556.1|6557.1|6556.1|6553.6|6552.6|133
1627046100000|2021-07-23 13:15:00|6556.8|6555.8|6558.6|6557.6|6559.6|6558.6|6556.3|6555.3|251
1627046400000|2021-07-23 13:20:00|6559.1|6558.1|6559.1|6558.1|6559.6|6558.6|6558.1|6557.1|179
1627046700000|2021-07-23 13:25:00|6559.6|6558.6|6561.6|6560.6|6562.1|6561.1|6558.8|6557.8|322
1627047000000|2021-07-23 13:30:00|6561.1|6560.1|6564.6|6563.6|6564.6|6563.6|6558.6|6557.6|636
1627047300000|2021-07-23 13:35:00|6565.1|6564.1|6563.6|6562.6|6567.8|6566.8|6560.8|6559.8|548
1627047600000|2021-07-23 13:40:00|6563.1|6562.1|6567.8|6566.8|6567.8|6566.8|6561.6|6560.6|344
1627047900000|2021-07-23 13:45:00|6567.3|6566.3|6567.6|6566.6|6570.8|6569.8|6564.1|6563.1|845
1627048200000|2021-07-23 13:50:00|6567.1|6566.1|6558.1|6557.1|6567.6|6566.6|6557.1|6556.1|695
1627048500000|2021-07-23 13:55:00|6558.3|6557.3|6555.1|6554.1|6559.1|6558.1|6554.1|6553.1|681
1627048800000|2021-07-23 14:00:00|6554.6|6553.6|6557.8|6556.8|6558.1|6557.1|6553.1|6552.1|455
1627049100000|2021-07-23 14:05:00|6558.1|6557.1|6560.8|6559.8|6561.6|6560.6|6556.8|6555.8|398
1627049400000|2021-07-23 14:10:00|6561.1|6560.1|6559.6|6558.6|6562.1|6561.1|6557.1|6556.1|399
1627049700000|2021-07-23 14:15:00|6559.8|6558.8|6561.3|6560.3|6564.3|6563.3|6559.6|6558.6|421
1627050000000|2021-07-23 14:20:00|6561.6|6560.6|6565.8|6564.8|6566.8|6565.8|6560.1|6559.1|270
1627050300000|2021-07-23 14:25:00|6565.6|6564.6|6568.6|6567.6|6568.6|6567.6|6565.1|6564.1|256
1627050600000|2021-07-23 14:30:00|6568.3|6567.3|6568.6|6567.6|6568.8|6567.8|6566.1|6565.1|247
1627050900000|2021-07-23 14:35:00|6568.3|6567.3|6567.8|6566.8|6572.3|6571.3|6567.6|6566.6|400
1627051200000|2021-07-23 14:40:00|6567.6|6566.6|6568.8|6567.8|6571.1|6570.1|6567.6|6566.6|288
1627051500000|2021-07-23 14:45:00|6569.1|6568.1|6566.1|6565.1|6569.6|6568.6|6564.6|6563.6|294
1627051800000|2021-07-23 14:50:00|6565.8|6564.8|6565.1|6564.1|6567.6|6566.6|6564.6|6563.6|465
1627052100000|2021-07-23 14:55:00|6564.8|6563.8|6566.1|6565.1|6568.1|6567.1|6564.6|6563.6|365
1627052400000|2021-07-23 15:00:00|6566.3|6565.3|6566.1|6565.1|6569.1|6568.1|6565.6|6564.6|324
1627052700000|2021-07-23 15:05:00|6565.8|6564.8|6566.8|6565.8|6568.6|6567.6|6564.6|6563.6|214
1627053000000|2021-07-23 15:10:00|6566.6|6565.6|6569.3|6568.3|6569.6|6568.6|6565.8|6564.8|308
1627053300000|2021-07-23 15:15:00|6569.6|6568.6|6571.6|6570.6|6574.1|6573.1|6568.3|6567.3|341
1627053600000|2021-07-23 15:20:00|6571.8|6570.8|6568.8|6567.8|6573.8|6572.8|6568.1|6567.1|568
1627053900000|2021-07-23 15:25:00|6569.1|6568.1|6574.1|6573.1|6576.1|6575.1|6566.6|6565.6|1154
1627054200000|2021-07-23 15:30:00|6574.6|6572.6|6570.8|6568.8|6578.1|6576.1|6570.8|6568.8|2326
1627054500000|2021-07-23 15:35:00|6571.6|6569.6|6573.8|6571.8|6575.6|6573.6|6569.3|6567.3|729
1627054800000|2021-07-23 15:40:00|6574.1|6572.1|6571.8|6569.8|6575.3|6573.3|6571.6|6569.6|169
1627055100000|2021-07-23 15:45:00|6572.1|6570.1|6574.1|6572.1|6575.1|6573.1|6571.1|6569.1|1222
1627055400000|2021-07-23 15:50:00|6573.8|6571.8|6571.3|6569.3|6574.6|6572.6|6571.1|6569.1|137
1627055700000|2021-07-23 15:55:00|6571.1|6569.1|6569.3|6567.3|6572.6|6570.6|6569.1|6567.1|149
1627056000000|2021-07-23 16:00:00|6569.6|6567.6|6570.6|6568.6|6572.1|6570.1|6568.3|6566.3|141
1627056300000|2021-07-23 16:05:00|6570.3|6568.3|6569.8|6567.8|6571.1|6569.1|6568.6|6566.6|84
1627056600000|2021-07-23 16:10:00|6570.1|6568.1|6572.1|6570.1|6573.1|6571.1|6569.1|6567.1|198
1627056900000|2021-07-23 16:15:00|6572.3|6570.3|6572.8|6570.8|6573.8|6571.8|6572.1|6570.1|34
1627057200000|2021-07-23 16:20:00|6573.1|6571.1|6576.1|6574.1|6576.3|6574.3|6573.1|6571.1|105
1627057500000|2021-07-23 16:25:00|6576.3|6574.3|6574.8|6572.8|6576.6|6574.6|6573.1|6571.1|52
1627057800000|2021-07-23 16:30:00|6575.1|6573.1|6574.6|6572.6|6576.1|6574.1|6573.6|6571.6|30
1627058100000|2021-07-23 16:35:00|6574.8|6572.8|6577.3|6575.3|6577.6|6575.6|6574.1|6572.1|109
1627058400000|2021-07-23 16:40:00|6577.1|6575.1|6576.1|6574.1|6577.3|6575.3|6574.1|6572.1|97
1627058700000|2021-07-23 16:45:00|6576.3|6574.3|6577.1|6575.1|6578.1|6576.1|6575.8|6573.8|29
1627059000000|2021-07-23 16:50:00|6576.8|6574.8|6573.6|6571.6|6576.8|6574.8|6573.1|6571.1|77
1627059300000|2021-07-23 16:55:00|6573.1|6571.1|6574.6|6572.6|6575.3|6573.3|6573.1|6571.1|45
1627059600000|2021-07-23 17:00:00|6574.8|6572.8|6575.6|6573.6|6575.6|6573.6|6574.1|6572.1|47
1627059900000|2021-07-23 17:05:00|6575.8|6573.8|6577.1|6575.1|6577.6|6575.6|6575.6|6573.6|75
1627060200000|2021-07-23 17:10:00|6577.3|6575.3|6579.6|6577.6|6579.6|6577.6|6577.1|6575.1|54
1627060500000|2021-07-23 17:15:00|6579.1|6577.1|6580.6|6578.6|6581.1|6579.1|6578.6|6576.6|95
1627060800000|2021-07-23 17:20:00|6580.8|6578.8|6581.1|6579.1|6581.3|6579.3|6579.6|6577.6|48
1627061100000|2021-07-23 17:25:00|6581.3|6579.3|6580.6|6578.6|6582.6|6580.6|6580.6|6578.6|59
1627061400000|2021-07-23 17:30:00|6580.8|6578.8|6581.6|6579.6|6581.6|6579.6|6579.6|6577.6|38
1627061700000|2021-07-23 17:35:00|6581.1|6579.1|6580.1|6578.1|6581.1|6579.1|6579.6|6577.6|44
1627062000000|2021-07-23 17:40:00|6579.8|6577.8|6580.1|6578.1|6580.1|6578.1|6578.6|6576.6|36
1627062300000|2021-07-23 17:45:00|6580.3|6578.3|6580.8|6578.8|6581.1|6579.1|6579.6|6577.6|46
1627062600000|2021-07-23 17:50:00|6581.1|6579.1|6581.1|6579.1|6581.1|6579.1|6579.6|6577.6|42
1627062900000|2021-07-23 17:55:00|6580.6|6578.6|6581.1|6579.1|6581.6|6579.6|6580.6|6578.6|29
1627063200000|2021-07-23 18:00:00|6580.8|6578.8|6576.1|6574.1|6581.3|6579.3|6575.1|6573.1|120
1627063500000|2021-07-23 18:05:00|6576.3|6574.3|6578.6|6576.6|6578.6|6576.6|6575.1|6573.1|40
1627063800000|2021-07-23 18:10:00|6578.3|6576.3|6577.1|6575.1|6580.1|6578.1|6576.8|6574.8|50
1627064100000|2021-07-23 18:15:00|6576.8|6574.8|6573.3|6571.3|6576.8|6574.8|6573.3|6571.3|224
1627064400000|2021-07-23 18:20:00|6573.6|6571.6|6573.1|6571.1|6574.6|6572.6|6572.6|6570.6|81
1627064700000|2021-07-23 18:25:00|6573.3|6571.3|6571.6|6569.6|6573.6|6571.6|6571.1|6569.1|160
1627065000000|2021-07-23 18:30:00|6571.8|6569.8|6568.1|6566.1|6573.1|6571.1|6568.1|6566.1|205
1627065300000|2021-07-23 18:35:00|6567.8|6565.8|6571.1|6569.1|6571.6|6569.6|6567.1|6565.1|111
1627065600000|2021-07-23 18:40:00|6570.8|6568.8|6572.1|6570.1|6572.1|6570.1|6569.1|6567.1|53
1627065900000|2021-07-23 18:45:00|6571.8|6569.8|6569.6|6567.6|6571.8|6569.8|6568.6|6566.6|37
1627066200000|2021-07-23 18:50:00|6569.8|6567.8|6569.1|6567.1|6572.1|6570.1|6568.8|6566.8|81
1627066500000|2021-07-23 18:55:00|6569.3|6567.3|6567.3|6565.3|6569.3|6567.3|6566.6|6564.6|138
1627066800000|2021-07-23 19:00:00|6567.6|6565.6|6565.6|6563.6|6567.6|6565.6|6564.8|6562.8|82
1627067100000|2021-07-23 19:05:00|6565.3|6563.3|6567.6|6565.6|6567.6|6565.6|6563.6|6561.6|77
1627067400000|2021-07-23 19:10:00|6567.8|6565.8|6564.3|6562.3|6568.1|6566.1|6564.1|6562.1|77
1627067700000|2021-07-23 19:15:00|6564.6|6562.6|6565.8|6563.8|6566.1|6564.1|6564.1|6562.1|48
1627068000000|2021-07-23 19:20:00|6566.1|6564.1|6566.3|6564.3|6567.1|6565.1|6564.6|6562.6|39
1627068300000|2021-07-23 19:25:00|6566.1|6564.1|6567.1|6565.1|6567.1|6565.1|6564.6|6562.6|41
1627068600000|2021-07-23 19:30:00|6567.3|6565.3|6567.8|6565.8|6568.6|6566.6|6565.8|6563.8|108
1627068900000|2021-07-23 19:35:00|6567.6|6565.6|6570.8|6568.8|6571.3|6569.3|6567.6|6565.6|71
1627069200000|2021-07-23 19:40:00|6571.1|6569.1|6568.8|6566.8|6571.1|6569.1|6567.6|6565.6|95
1627069500000|2021-07-23 19:45:00|6569.1|6567.1|6569.1|6567.1|6569.1|6567.1|6566.1|6564.1|87
1627069800000|2021-07-23 19:50:00|6568.8|6566.8|6565.8|6563.8|6569.8|6567.8|6565.6|6563.6|380
1627070100000|2021-07-23 19:55:00|6565.6|6563.6|6564.6|6562.6|6569.1|6567.1|6563.6|6561.6|171
1627070400000|2021-07-23 20:00:00|6568.5|6564.5|6564.8|6560.8|6568.5|6564.5|6563.8|6559.8|0
1627070700000|2021-07-23 20:05:00|6564.7|6560.7|6565.4|6561.4|6567.5|6563.5|6564.5|6560.5|0
1627071000000|2021-07-23 20:10:00|6565.1|6561.1|6564.8|6560.8|6567.2|6563.2|6564.2|6560.2|0
1627071300000|2021-07-23 20:15:00|6565|6561|6565|6561|6565.3|6561.3|6564.2|6560.2|0
1627071600000|2021-07-23 20:20:00|6565.3|6561.3|6566|6562|6566|6562|6564.6|6560.6|0
1627071900000|2021-07-23 20:25:00|6566.1|6562.1|6565.1|6561.1|6567.1|6563.1|6565.1|6561.1|0
1627072200000|2021-07-23 20:30:00|6565.2|6561.2|6564.8|6560.8|6566|6562|6564.8|6560.8|0
1627072500000|2021-07-23 20:35:00|6565.1|6561.1|6565.1|6561.1|6565.1|6561.1|6564.7|6560.7|0
1627072800000|2021-07-23 20:40:00|6564.9|6560.9|6564.1|6560.1|6564.9|6560.9|6564.1|6560.1|0
1627073100000|2021-07-23 20:45:00|6564|6560|6561.4|6557.4|6564|6560|6561.4|6557.4|0
1627073400000|2021-07-23 20:50:00|6561.3|6557.3|6563.4|6559.4|6563.4|6559.4|6561.1|6557.1|0
1627073700000|2021-07-23 20:55:00|6563.3|6559.3|6562.6|6558.6|6564|6560|6561.6|6557.6|0
1627250400000|2021-07-25 22:00:00|6566.8|6562.8|6564.3|6560.3|6566.8|6562.8|6564.3|6560.3|0
1627250700000|2021-07-25 22:05:00|6564.4|6560.4|6566.7|6562.7|6569|6565|6564.4|6560.4|0
1627251000000|2021-07-25 22:10:00|6567|6563|6568.3|6564.3|6568.7|6564.7|6566.7|6562.7|0
1627251300000|2021-07-25 22:15:00|6568.4|6564.4|6568.1|6564.1|6568.4|6564.4|6567|6563|0
1627251600000|2021-07-25 22:20:00|6567.9|6563.9|6568.2|6564.2|6569.1|6565.1|6567.8|6563.8|0
1627251900000|2021-07-25 22:25:00|6568|6564|6567.8|6563.8|6568.4|6564.4|6567.8|6563.8|0
1627252200000|2021-07-25 22:30:00|6567.7|6563.7|6567.1|6563.1|6567.7|6563.7|6567|6563|0
1627252500000|2021-07-25 22:35:00|6567|6563|6567.3|6563.3|6567.6|6563.6|6566.8|6562.8|0
1627252800000|2021-07-25 22:40:00|6567.4|6563.4|6570.3|6566.3|6570.3|6566.3|6567.3|6563.3|0
1627253100000|2021-07-25 22:45:00|6570.1|6566.1|6570|6566|6570.3|6566.3|6569.4|6565.4|0
1627253400000|2021-07-25 22:50:00|6570.1|6566.1|6570|6566|6570.3|6566.3|6569.4|6565.4|0
1627253700000|2021-07-25 22:55:00|6569.9|6565.9|6569.3|6565.3|6569.9|6565.9|6568.9|6564.9|0
1627254000000|2021-07-25 23:00:00|6569.4|6565.4|6569.4|6565.4|6569.7|6565.7|6568.9|6564.9|0
1627254300000|2021-07-25 23:05:00|6569.5|6565.5|6569.8|6565.8|6570.3|6566.3|6569.4|6565.4|0
1627254600000|2021-07-25 23:10:00|6569.7|6565.7|6569.7|6565.7|6570|6566|6568.9|6564.9|0
1627254900000|2021-07-25 23:15:00|6569.2|6566.2|6570.1|6567.1|6570.6|6567.6|6569.2|6566.2|0
1627255200000|2021-07-25 23:20:00|6570|6567|6569.8|6566.8|6571.3|6568.3|6569.5|6566.5|0
1627255500000|2021-07-25 23:25:00|6569.9|6566.9|6571.1|6568.1|6571.1|6568.1|6569.8|6566.8|0
1627255800000|2021-07-25 23:30:00|6570.9|6567.9|6569.8|6566.8|6571.1|6568.1|6569.5|6566.5|0
1627256100000|2021-07-25 23:35:00|6569.6|6566.6|6570.6|6567.6|6571.1|6568.1|6569.6|6566.6|0
1627256400000|2021-07-25 23:40:00|6570.5|6567.5|6568|6565|6570.7|6567.7|6568|6565|0
1627256700000|2021-07-25 23:45:00|6568.1|6565.1|6566.1|6563.1|6568.3|6565.3|6566.1|6563.1|0
1627257000000|2021-07-25 23:50:00|6566.3|6563.3|6567.7|6564.7|6568.8|6565.8|6566.1|6563.1|0
1627257300000|2021-07-25 23:55:00|6567.9|6564.9|6567.7|6564.7|6569.4|6566.4|6567.7|6564.7|0
1627257600000|2021-07-26 00:00:00|6567.6|6564.6|6564.2|6561.2|6568.8|6565.8|6563|6560|0
1627257900000|2021-07-26 00:05:00|6564.1|6561.1|6563.2|6560.2|6564.2|6561.2|6562.3|6559.3|0
1627258200000|2021-07-26 00:10:00|6563.3|6560.3|6563.8|6560.8|6564.5|6561.5|6563|6560|0
1627258500000|2021-07-26 00:15:00|6563.9|6560.9|6553.6|6550.6|6564.5|6561.5|6550.7|6547.7|0
1627258800000|2021-07-26 00:20:00|6553.5|6550.5|6550.2|6547.2|6553.6|6550.6|6548.3|6545.3|0
1627259100000|2021-07-26 00:25:00|6550.3|6547.3|6548.3|6545.3|6552.8|6549.8|6548.3|6545.3|0
1627259400000|2021-07-26 00:30:00|6548.4|6545.4|6550.6|6547.6|6552|6549|6548.3|6545.3|0
1627259700000|2021-07-26 00:35:00|6550.9|6547.9|6550.8|6547.8|6552.8|6549.8|6548.6|6545.6|0
1627260000000|2021-07-26 00:40:00|6550.9|6547.9|6552.5|6549.5|6552.6|6549.6|6547.3|6544.3|0
1627260300000|2021-07-26 00:45:00|6552.6|6549.6|6552.2|6549.2|6552.6|6549.6|6547.8|6544.8|0
1627260600000|2021-07-26 00:50:00|6552.3|6549.3|6554.7|6551.7|6555.2|6552.2|6552.2|6549.2|0
1627260900000|2021-07-26 00:55:00|6554.9|6551.9|6553.9|6550.9|6556.7|6553.7|6553.2|6550.2|0
1627261200000|2021-07-26 01:00:00|6554.1|6551.1|6551.1|6548.1|6555.2|6552.2|6551|6548|0
1627261500000|2021-07-26 01:05:00|6551|6548|6548.5|6545.5|6551.5|6548.5|6546.5|6543.5|0
1627261800000|2021-07-26 01:10:00|6548.4|6545.4|6543.3|6540.3|6548.4|6545.4|6542.9|6539.9|0
1627262100000|2021-07-26 01:15:00|6543.7|6540.7|6551.3|6548.3|6552.1|6549.1|6543|6540|0
1627262400000|2021-07-26 01:20:00|6551.6|6548.6|6552.5|6549.5|6553.7|6550.7|6550.7|6547.7|0
1627262700000|2021-07-26 01:25:00|6553|6550|6553.4|6550.4|6553.8|6550.8|6552.2|6549.2|0
1627263000000|2021-07-26 01:30:00|6553.5|6550.5|6555.3|6552.3|6555.6|6552.6|6550|6547|0
1627263300000|2021-07-26 01:35:00|6554.9|6551.9|6551.4|6548.4|6556.3|6553.3|6548.5|6545.5|0
1627263600000|2021-07-26 01:40:00|6551.5|6548.5|6554.5|6551.5|6556|6553|6551.5|6548.5|0
1627263900000|2021-07-26 01:45:00|6554.4|6551.4|6556.7|6553.7|6556.8|6553.8|6554.4|6551.4|0
1627264200000|2021-07-26 01:50:00|6556.6|6553.6|6556|6553|6559|6556|6556|6553|0
1627264500000|2021-07-26 01:55:00|6555.9|6552.9|6552.2|6549.2|6557.6|6554.6|6552.2|6549.2|0
1627264800000|2021-07-26 02:00:00|6553|6550|6553.4|6550.4|6554.3|6551.3|6551.5|6548.5|0
1627265100000|2021-07-26 02:05:00|6553.5|6550.5|6552|6549|6555|6552|6551.3|6548.3|0
1627265400000|2021-07-26 02:10:00|6551.3|6548.3|6547.3|6544.3|6551.7|6548.7|6546.6|6543.6|0
1627265700000|2021-07-26 02:15:00|6547.4|6544.4|6546.1|6543.1|6547.4|6544.4|6546.1|6543.1|0
1627266000000|2021-07-26 02:20:00|6546.4|6543.4|6548.4|6545.4|6548.4|6545.4|6546.1|6543.1|0
1627266300000|2021-07-26 02:25:00|6548.3|6545.3|6549.4|6546.4|6550.9|6547.9|6548.3|6545.3|0
1627266600000|2021-07-26 02:30:00|6549.3|6546.3|6546.3|6543.3|6549.4|6546.4|6546.3|6543.3|0
1627266900000|2021-07-26 02:35:00|6546.4|6543.4|6546.5|6543.5|6548.2|6545.2|6545.6|6542.6|0
1627267200000|2021-07-26 02:40:00|6546.8|6543.8|6545.3|6542.3|6547.7|6544.7|6545|6542|0
1627267500000|2021-07-26 02:45:00|6545.2|6542.2|6545.1|6542.1|6545.8|6542.8|6544.3|6541.3|0
1627267800000|2021-07-26 02:50:00|6545.9|6542.9|6542|6539|6545.9|6542.9|6542|6539|0
1627268100000|2021-07-26 02:55:00|6542.1|6539.1|6542.9|6539.9|6543.6|6540.6|6541.3|6538.3|0
1627268400000|2021-07-26 03:00:00|6543.1|6540.1|6543.7|6540.7|6544.4|6541.4|6541.8|6538.8|0
1627268700000|2021-07-26 03:05:00|6543.8|6540.8|6540.8|6537.8|6544|6541|6540|6537|0
1627269000000|2021-07-26 03:10:00|6540.5|6537.5|6539.7|6536.7|6541.6|6538.6|6539.4|6536.4|0
1627269300000|2021-07-26 03:15:00|6540.1|6537.1|6541.7|6538.7|6542.1|6539.1|6539.4|6536.4|0
1627269600000|2021-07-26 03:20:00|6541.6|6538.6|6542.8|6539.8|6543.2|6540.2|6541|6538|0
1627269900000|2021-07-26 03:25:00|6543|6540|6543.5|6540.5|6544.3|6541.3|6542.5|6539.5|0
1627270200000|2021-07-26 03:30:00|6543.7|6540.7|6545.5|6542.5|6545.5|6542.5|6541.8|6538.8|0
1627270500000|2021-07-26 03:35:00|6545.4|6542.4|6542.6|6539.6|6545.5|6542.5|6541.8|6538.8|0
1627270800000|2021-07-26 03:40:00|6542.8|6539.8|6541.2|6538.2|6543|6540|6540.8|6537.8|0
1627271100000|2021-07-26 03:45:00|6541.1|6538.1|6540.1|6537.1|6542.7|6539.7|6540.1|6537.1|0
1627271400000|2021-07-26 03:50:00|6540.2|6537.2|6538.6|6535.6|6541.2|6538.2|6537.8|6534.8|0
1627271700000|2021-07-26 03:55:00|6538.9|6535.9|6540.9|6537.9|6541.2|6538.2|6538.1|6535.1|0
1627272000000|2021-07-26 04:00:00|6541|6538|6541.8|6538.8|6542|6539|6541|6538|0
1627272300000|2021-07-26 04:05:00|6541.7|6538.7|6542.5|6539.5|6542.6|6539.6|6541|6538|0
1627272600000|2021-07-26 04:10:00|6542.6|6539.6|6543.4|6540.4|6543.4|6540.4|6542.5|6539.5|0
1627272900000|2021-07-26 04:15:00|6543.3|6540.3|6541.1|6538.1|6543.3|6540.3|6541.1|6538.1|0
1627273200000|2021-07-26 04:20:00|6541.2|6538.2|6543.5|6540.5|6543.8|6540.8|6541.2|6538.2|0
1627273500000|2021-07-26 04:25:00|6543.4|6540.4|6542.5|6539.5|6543.6|6540.6|6542.4|6539.4|0
1627273800000|2021-07-26 04:30:00|6542.6|6539.6|6542.1|6539.1|6543.6|6540.6|6542.1|6539.1|0
1627274100000|2021-07-26 04:35:00|6542.2|6539.2|6542.4|6539.4|6543.6|6540.6|6542.1|6539.1|0
1627274400000|2021-07-26 04:40:00|6542.6|6539.6|6542.9|6539.9|6543.6|6540.6|6542|6539|0
1627274700000|2021-07-26 04:45:00|6542.7|6539.7|6542.9|6539.9|6542.9|6539.9|6541.3|6538.3|0
1627275000000|2021-07-26 04:50:00|6542.5|6539.5|6542.1|6539.1|6542.9|6539.9|6541.3|6538.3|0
1627275300000|2021-07-26 04:55:00|6542.3|6539.3|6543|6540|6543|6540|6541.4|6538.4|0
1627275600000|2021-07-26 05:00:00|6542.3|6539.3|6543.3|6540.3|6544.4|6541.4|6542.3|6539.3|0
1627275900000|2021-07-26 05:05:00|6542.6|6539.6|6541.8|6538.8|6543.3|6540.3|6541|6538|0
1627276200000|2021-07-26 05:10:00|6541.7|6538.7|6542.2|6539.2|6542.2|6539.2|6540|6537|0
1627276500000|2021-07-26 05:15:00|6542.5|6539.5|6543.3|6540.3|6543.8|6540.8|6542.2|6539.2|0
1627276800000|2021-07-26 05:20:00|6543.2|6540.2|6543.1|6540.1|6543.2|6540.2|6541.5|6538.5|0
1627277100000|2021-07-26 05:25:00|6542.9|6539.9|6537.9|6534.9|6543.4|6540.4|6537.9|6534.9|0
1627277400000|2021-07-26 05:30:00|6538|6535|6537.4|6534.4|6538.2|6535.2|6535.8|6532.8|0
1627277700000|2021-07-26 05:35:00|6537.5|6534.5|6535.7|6532.7|6537.7|6534.7|6534.8|6531.8|0
1627278000000|2021-07-26 05:40:00|6535.8|6532.8|6538.4|6535.4|6538.5|6535.5|6535.6|6532.6|0
1627278300000|2021-07-26 05:45:00|6538.2|6535.2|6538.8|6535.8|6540.2|6537.2|6537.6|6534.6|0
1627278600000|2021-07-26 05:50:00|6538.9|6535.9|6541.7|6538.7|6541.8|6538.8|6538.3|6535.3|0
1627278900000|2021-07-26 05:55:00|6541.8|6538.8|6542.5|6539.5|6542.6|6539.6|6541|6538|0
1627279200000|2021-07-26 06:00:00|6542.1|6539.1|6540.3|6538.3|6542.3|6539.1|6529.8|6527.8|497
1627279500000|2021-07-26 06:05:00|6540.1|6538.1|6536.1|6534.1|6541.1|6539.1|6535.8|6533.8|273
1627279800000|2021-07-26 06:10:00|6536.3|6534.3|6541.3|6539.3|6542.8|6540.8|6534.6|6532.6|214
1627280100000|2021-07-26 06:15:00|6541.6|6539.6|6541.3|6539.3|6542.3|6540.3|6537.3|6535.3|87
1627280400000|2021-07-26 06:20:00|6541.6|6539.6|6539.6|6537.6|6543.1|6541.1|6539.6|6537.6|111
1627280700000|2021-07-26 06:25:00|6538.8|6536.8|6538.3|6536.3|6540.6|6538.6|6535.3|6533.3|222
1627281000000|2021-07-26 06:30:00|6538.6|6536.6|6536.3|6534.3|6539.6|6537.6|6535.8|6533.8|157
1627281300000|2021-07-26 06:35:00|6536.6|6534.6|6536.8|6534.8|6538.1|6536.1|6532.6|6530.6|147
1627281600000|2021-07-26 06:40:00|6537.1|6535.1|6538.3|6536.3|6540.3|6538.3|6536.3|6534.3|174
1627281900000|2021-07-26 06:45:00|6538.1|6536.1|6533.8|6531.8|6538.8|6536.8|6532.1|6530.1|241
1627282200000|2021-07-26 06:50:00|6533.6|6531.6|6538.1|6536.1|6539.8|6537.8|6533.3|6531.3|230
1627282500000|2021-07-26 06:55:00|6538.3|6536.3|6541.8|6539.8|6542.3|6540.3|6532.3|6530.3|302
1627282800000|2021-07-26 07:00:00|6541.3|6540.3|6547.1|6546.1|6552.6|6551.6|6532.6|6531.6|2476
1627283100000|2021-07-26 07:05:00|6547.3|6546.3|6550.8|6549.8|6551.1|6550.1|6543.1|6542.1|1005
1627283400000|2021-07-26 07:10:00|6550.6|6549.6|6542.6|6541.6|6550.6|6549.6|6539.8|6538.8|694
1627283700000|2021-07-26 07:15:00|6542.3|6541.3|6543.3|6542.3|6547.3|6546.3|6539.1|6538.1|644
1627284000000|2021-07-26 07:20:00|6543.1|6542.1|6539.3|6538.3|6545.1|6544.1|6537.1|6536.1|856
1627284300000|2021-07-26 07:25:00|6539.1|6538.1|6535.1|6534.1|6539.8|6538.8|6533.8|6532.8|615
1627284600000|2021-07-26 07:30:00|6534.8|6533.8|6540.6|6539.6|6541.1|6540.1|6533.6|6532.6|753
1627284900000|2021-07-26 07:35:00|6540.8|6539.8|6531.1|6530.1|6541.6|6540.6|6530.3|6529.3|505
1627285200000|2021-07-26 07:40:00|6530.7|6529.7|6527.4|6526.4|6532.4|6531.4|6525.7|6524.7|599
1627285500000|2021-07-26 07:45:00|6527.2|6526.2|6529.2|6528.2|6532.7|6531.7|6523.7|6522.7|522
1627285800000|2021-07-26 07:50:00|6529.4|6528.4|6532.4|6531.4|6532.4|6531.4|6525.9|6524.9|302
1627286100000|2021-07-26 07:55:00|6532.2|6531.2|6531.9|6530.9|6535.2|6534.2|6530.7|6529.7|236
1627286400000|2021-07-26 08:00:00|6531.7|6530.7|6522.7|6521.7|6532.2|6531.2|6519.2|6518.2|448
1627286700000|2021-07-26 08:05:00|6522.9|6521.9|6520.2|6519.2|6523.2|6522.2|6516.7|6515.7|590
1627287000000|2021-07-26 08:10:00|6519.9|6518.9|6523.7|6522.7|6523.7|6522.7|6518.2|6517.2|326
1627287300000|2021-07-26 08:15:00|6522.9|6521.9|6522.7|6521.7|6523.2|6522.2|6518.9|6517.9|287
1627287600000|2021-07-26 08:20:00|6522.4|6521.4|6521.2|6520.2|6524.2|6523.2|6519.2|6518.2|337
1627287900000|2021-07-26 08:25:00|6520.9|6519.9|6523.9|6522.9|6525.7|6524.7|6519.7|6518.7|357
1627288200000|2021-07-26 08:30:00|6523.7|6522.7|6530.2|6529.2|6530.4|6529.4|6523.4|6522.4|253
1627288500000|2021-07-26 08:35:00|6529.9|6528.9|6535.4|6534.4|6535.9|6534.9|6528.9|6527.9|462
1627288800000|2021-07-26 08:40:00|6535.2|6534.2|6534.7|6533.7|6537.2|6536.2|6532.4|6531.4|343
1627289100000|2021-07-26 08:45:00|6534.9|6533.9|6532.7|6531.7|6536.9|6535.9|6530.7|6529.7|240
1627289400000|2021-07-26 08:50:00|6532.4|6531.4|6529.2|6528.2|6532.7|6531.7|6529.2|6528.2|239
1627289700000|2021-07-26 08:55:00|6529.4|6528.4|6528.2|6527.2|6530.2|6529.2|6527.7|6526.7|96
1627290000000|2021-07-26 09:00:00|6527.9|6526.9|6530.4|6529.4|6532.4|6531.4|6526.7|6525.7|159
1627290300000|2021-07-26 09:05:00|6530.2|6529.2|6538.2|6537.2|6538.2|6537.2|6529.7|6528.7|258
1627290600000|2021-07-26 09:10:00|6537.9|6536.9|6537.2|6536.2|6538.2|6537.2|6533.7|6532.7|210
1627290900000|2021-07-26 09:15:00|6537.4|6536.4|6536.9|6535.9|6538.4|6537.4|6536.2|6535.2|167
1627291200000|2021-07-26 09:20:00|6536.7|6535.7|6539.7|6538.7|6539.7|6538.7|6536.7|6535.7|170
1627291500000|2021-07-26 09:25:00|6539.4|6538.4|6544.2|6543.2|6544.2|6543.2|6539.2|6538.2|479
1627291800000|2021-07-26 09:30:00|6543.9|6542.9|6547.7|6546.7|6548.2|6547.2|6541.7|6540.7|589
1627292100000|2021-07-26 09:35:00|6548.2|6547.2|6546.7|6545.7|6549.2|6548.2|6542.9|6541.9|597
1627292400000|2021-07-26 09:40:00|6546.4|6545.4|6545.4|6544.4|6548.2|6547.2|6543.7|6542.7|247
1627292700000|2021-07-26 09:45:00|6545.7|6544.7|6549.9|6548.9|6550.7|6549.7|6544.9|6543.9|193
1627293000000|2021-07-26 09:50:00|6549.7|6548.7|6549.4|6548.4|6550.4|6549.4|6546.2|6545.2|154
1627293300000|2021-07-26 09:55:00|6549.2|6548.2|6548.7|6547.7|6551.2|6550.2|6547.2|6546.2|136
1627293600000|2021-07-26 10:00:00|6547.9|6546.9|6552.2|6551.2|6552.2|6551.2|6547.2|6546.2|216
1627293900000|2021-07-26 10:05:00|6552.4|6551.4|6551.7|6550.7|6555.7|6554.7|6551.7|6550.7|330
1627294200000|2021-07-26 10:10:00|6551.4|6550.4|6553.2|6552.2|6553.4|6552.4|6549.9|6548.9|237
1627294500000|2021-07-26 10:15:00|6552.9|6551.9|6547.9|6546.9|6553.2|6552.2|6547.9|6546.9|109
1627294800000|2021-07-26 10:20:00|6548.2|6547.2|6553.4|6552.4|6553.4|6552.4|6547.7|6546.7|203
1627295100000|2021-07-26 10:25:00|6553.2|6552.2|6553.9|6552.9|6554.4|6553.4|6551.7|6550.7|274
1627295400000|2021-07-26 10:30:00|6553.7|6552.7|6551.9|6550.9|6554.2|6553.2|6551.2|6550.2|191
1627295700000|2021-07-26 10:35:00|6551.7|6550.7|6550.7|6549.7|6554.2|6553.2|6549.9|6548.9|257
1627296000000|2021-07-26 10:40:00|6550.4|6549.4|6551.9|6550.9|6553.2|6552.2|6549.9|6548.9|194
1627296300000|2021-07-26 10:45:00|6552.2|6551.2|6553.9|6552.9|6554.2|6553.2|6550.7|6549.7|159
1627296600000|2021-07-26 10:50:00|6554.2|6553.2|6551.4|6550.4|6555.4|6554.4|6551.4|6550.4|113
1627296900000|2021-07-26 10:55:00|6551.7|6550.7|6548.9|6547.9|6552.2|6551.2|6548.2|6547.2|84
1627297200000|2021-07-26 11:00:00|6549.2|6548.2|6553.2|6552.2|6553.4|6552.4|6548.9|6547.9|102
1627297500000|2021-07-26 11:05:00|6552.9|6551.9|6551.2|6550.2|6554.7|6553.7|6550.2|6549.2|110
1627297800000|2021-07-26 11:10:00|6550.9|6549.9|6551.2|6550.2|6552.2|6551.2|6549.2|6548.2|129
1627298100000|2021-07-26 11:15:00|6551.4|6550.4|6550.2|6549.2|6552.2|6551.2|6549.7|6548.7|176
1627298400000|2021-07-26 11:20:00|6550.7|6549.7|6550.7|6549.7|6551.2|6550.2|6547.2|6546.2|136
1627298700000|2021-07-26 11:25:00|6551.2|6550.2|6551.2|6550.2|6551.9|6550.9|6550.2|6549.2|76
1627299000000|2021-07-26 11:30:00|6551.4|6550.4|6553.4|6552.4|6553.4|6552.4|6550.2|6549.2|121
1627299300000|2021-07-26 11:35:00|6553.7|6552.7|6559.4|6558.4|6559.4|6558.4|6553.7|6552.7|229
1627299600000|2021-07-26 11:40:00|6559.2|6558.2|6558|6557|6559.5|6558.5|6556.5|6555.5|219
1627299900000|2021-07-26 11:45:00|6558.2|6557.2|6560|6559|6560.5|6559.5|6557.7|6556.7|105
1627300200000|2021-07-26 11:50:00|6559.7|6558.7|6560|6559|6562|6561|6558.5|6557.5|112
1627300500000|2021-07-26 11:55:00|6560.2|6559.2|6564|6563|6564|6563|6558.7|6557.7|124
1627300800000|2021-07-26 12:00:00|6563.7|6562.7|6569.2|6568.2|6569.7|6568.7|6561|6560|428
1627301100000|2021-07-26 12:05:00|6569.5|6568.5|6566.7|6565.7|6569.7|6568.7|6565.5|6564.5|270
1627301400000|2021-07-26 12:10:00|6566.5|6565.5|6569.5|6568.5|6571.2|6570.2|6566.5|6565.5|216
1627301700000|2021-07-26 12:15:00|6569.7|6568.7|6574|6573|6575|6574|6569.2|6568.2|272
1627302000000|2021-07-26 12:20:00|6573.7|6572.7|6572.5|6571.5|6575.5|6574.5|6572|6571|247
1627302300000|2021-07-26 12:25:00|6573|6572|6569.7|6568.7|6573.7|6572.7|6569|6568|206
1627302600000|2021-07-26 12:30:00|6569.5|6568.5|6565.5|6564.5|6570.5|6569.5|6565|6564|295
1627302900000|2021-07-26 12:35:00|6565.7|6564.7|6568.5|6567.5|6568.7|6567.7|6563|6562|281
1627303200000|2021-07-26 12:40:00|6568.2|6567.2|6566.2|6565.2|6568.5|6567.5|6566.2|6565.2|179
1627303500000|2021-07-26 12:45:00|6566.5|6565.5|6564.7|6563.7|6568.5|6567.5|6564.7|6563.7|126
1627303800000|2021-07-26 12:50:00|6565|6564|6565.7|6564.7|6566.2|6565.2|6564.5|6563.5|120
1627304100000|2021-07-26 12:55:00|6566|6565|6566|6565|6567.5|6566.5|6565.5|6564.5|99
1627304400000|2021-07-26 13:00:00|6566.2|6565.2|6567.7|6566.7|6568.7|6567.7|6565|6564|162
1627304700000|2021-07-26 13:05:00|6568|6567|6569|6568|6569.5|6568.5|6566.7|6565.7|91
1627305000000|2021-07-26 13:10:00|6568.7|6567.7|6571.7|6570.7|6572.7|6571.7|6568|6567|190
1627305300000|2021-07-26 13:15:00|6572|6571|6573.5|6572.5|6575|6574|6570.5|6569.5|182
1627305600000|2021-07-26 13:20:00|6573|6572|6571.5|6570.5|6573.5|6572.5|6569.7|6568.7|174
1627305900000|2021-07-26 13:25:00|6571.2|6570.2|6574.7|6573.7|6575.7|6574.7|6571|6570|139
1627306200000|2021-07-26 13:30:00|6573.7|6572.7|6578.5|6577.5|6580|6579|6572.7|6571.7|696
1627306500000|2021-07-26 13:35:00|6579|6578|6580.5|6579.5|6581.5|6580.5|6573.7|6572.7|725
1627306800000|2021-07-26 13:40:00|6580.7|6579.7|6574.5|6573.5|6581|6580|6571.5|6570.5|587
1627307100000|2021-07-26 13:45:00|6574.2|6573.2|6577.7|6576.7|6580.2|6579.2|6574.2|6573.2|355
1627307400000|2021-07-26 13:50:00|6577.5|6576.5|6584.5|6583.5|6586.5|6585.5|6576.2|6575.2|577
1627307700000|2021-07-26 13:55:00|6584.7|6583.7|6587.2|6586.2|6587.7|6586.7|6582|6581|394
1627308000000|2021-07-26 14:00:00|6587|6586|6585.5|6584.5|6588|6587|6583.7|6582.7|416
1627308300000|2021-07-26 14:05:00|6586|6585|6587|6586|6588.5|6587.5|6585|6584|288
1627308600000|2021-07-26 14:10:00|6586.7|6585.7|6584.7|6583.7|6589|6588|6583|6582|264
1627308900000|2021-07-26 14:15:00|6584.5|6583.5|6580.5|6579.5|6586|6585|6580|6579|363
1627309200000|2021-07-26 14:20:00|6580.2|6579.2|6582|6581|6583.5|6582.5|6580|6579|1092
1627309500000|2021-07-26 14:25:00|6581.7|6580.7|6576.5|6575.5|6581.7|6580.7|6576.5|6575.5|205
1627309800000|2021-07-26 14:30:00|6577|6576|6575.2|6574.2|6578|6577|6572.5|6571.5|223
1627310100000|2021-07-26 14:35:00|6575|6574|6572.2|6571.2|6575|6574|6570.2|6569.2|324
1627310400000|2021-07-26 14:40:00|6572|6571|6568.2|6567.2|6573|6572|6568|6567|285
1627310700000|2021-07-26 14:45:00|6568.5|6567.5|6571.5|6570.5|6574.2|6573.2|6567.5|6566.5|221
1627311000000|2021-07-26 14:50:00|6571.2|6570.2|6571.7|6570.7|6573|6572|6570|6569|383
1627311300000|2021-07-26 14:55:00|6572|6571|6572|6571|6574.5|6573.5|6571|6570|416
1627311600000|2021-07-26 15:00:00|6571.5|6570.5|6573.2|6572.2|6574.7|6573.7|6570.5|6569.5|422
1627311900000|2021-07-26 15:05:00|6573|6572|6573|6572|6574.5|6573.5|6572.2|6571.2|265
1627312200000|2021-07-26 15:10:00|6573.2|6572.2|6568.5|6567.5|6574.5|6573.5|6568|6567|450
1627312500000|2021-07-26 15:15:00|6568.7|6567.7|6568.7|6567.7|6570.5|6569.5|6568.5|6567.5|342
1627312800000|2021-07-26 15:20:00|6569|6568|6568.5|6567.5|6570.2|6569.2|6568|6567|2048
1627313100000|2021-07-26 15:25:00|6568.7|6567.7|6572|6571|6572.2|6571.2|6566.5|6565.5|852
1627313400000|2021-07-26 15:30:00|6572.5|6570.5|6576.2|6574.2|6576.2|6574.2|6569|6567|1723
1627313700000|2021-07-26 15:35:00|6576.7|6574.7|6579.7|6577.7|6582.2|6580.2|6574.2|6572.2|1343
1627314000000|2021-07-26 15:40:00|6580|6578|6581|6579|6583.5|6581.5|6579.7|6577.7|210
1627314300000|2021-07-26 15:45:00|6581.5|6579.5|6583.5|6581.5|6589|6587|6581|6579|2050
1627314600000|2021-07-26 15:50:00|6583.2|6581.2|6583|6581|6583.5|6581.5|6579.5|6577.5|319
1627314900000|2021-07-26 15:55:00|6583.2|6581.2|6580.5|6578.5|6584.7|6582.7|6580.5|6578.5|347
1627315200000|2021-07-26 16:00:00|6580.7|6578.7|6580|6578|6582.5|6580.5|6577.5|6575.5|508
1627315500000|2021-07-26 16:05:00|6579.2|6577.2|6578.2|6576.2|6579.5|6577.5|6577.5|6575.5|141
1627315800000|2021-07-26 16:10:00|6578.5|6576.5|6576|6574|6578.5|6576.5|6575.7|6573.7|88
1627316100000|2021-07-26 16:15:00|6576.2|6574.2|6578|6576|6578|6576|6574.7|6572.7|85
1627316400000|2021-07-26 16:20:00|6577.5|6575.5|6577|6575|6578.5|6576.5|6576.7|6574.7|82
1627316700000|2021-07-26 16:25:00|6576.7|6574.7|6576|6574|6579|6577|6575.5|6573.5|131
1627317000000|2021-07-26 16:30:00|6576.2|6574.2|6575.5|6573.5|6577|6575|6574.5|6572.5|70
1627317300000|2021-07-26 16:35:00|6575.7|6573.7|6574.5|6572.5|6577.5|6575.5|6574.5|6572.5|29
1627317600000|2021-07-26 16:40:00|6574|6572|6575.2|6573.2|6575.7|6573.7|6573.5|6571.5|45
1627317900000|2021-07-26 16:45:00|6575.5|6573.5|6575.7|6573.7|6576.5|6574.5|6574.5|6572.5|18
1627318200000|2021-07-26 16:50:00|6576|6574|6574.7|6572.7|6576.7|6574.7|6573.5|6571.5|38
1627318500000|2021-07-26 16:55:00|6575|6573|6574.5|6572.5|6575.5|6573.5|6574|6572|44
1627318800000|2021-07-26 17:00:00|6574.7|6572.7|6575|6573|6575.5|6573.5|6574.5|6572.5|39
1627319100000|2021-07-26 17:05:00|6575.2|6573.2|6577.5|6575.5|6577.7|6575.7|6574.2|6572.2|64
1627319400000|2021-07-26 17:10:00|6577.2|6575.2|6577|6575|6577.2|6575.2|6575.2|6573.2|58
1627319700000|2021-07-26 17:15:00|6576.7|6574.7|6579|6577|6579|6577|6576.5|6574.5|39
1627320000000|2021-07-26 17:20:00|6578.2|6576.2|6579|6577|6581.2|6579.2|6577.5|6575.5|31
1627320300000|2021-07-26 17:25:00|6579.2|6577.2|6578.5|6576.5|6580|6578|6578|6576|30
1627320600000|2021-07-26 17:30:00|6578.7|6576.7|6579.5|6577.5|6580|6578|6578.5|6576.5|196
1627320900000|2021-07-26 17:35:00|6579.7|6577.7|6580.2|6578.2|6581|6579|6579|6577|160
1627321200000|2021-07-26 17:40:00|6580|6578|6580|6578|6581|6579|6579.5|6577.5|35
1627321500000|2021-07-26 17:45:00|6579.7|6577.7|6580.2|6578.2|6580.5|6578.5|6579|6577|45
1627321800000|2021-07-26 17:50:00|6580.5|6578.5|6581|6579|6581|6579|6579|6577|35
1627322100000|2021-07-26 17:55:00|6581.2|6579.2|6581.2|6579.2|6582|6580|6580.2|6578.2|15
1627322400000|2021-07-26 18:00:00|6581|6579|6581|6579|6582.2|6580.2|6580|6578|33
1627322700000|2021-07-26 18:05:00|6580.7|6578.7|6582.5|6580.5|6582.7|6580.7|6580.7|6578.7|44
1627323000000|2021-07-26 18:10:00|6582.2|6580.2|6582|6580|6583.5|6581.5|6581.7|6579.7|21
1627323300000|2021-07-26 18:15:00|6582.2|6580.2|6584.2|6582.2|6584.5|6582.5|6581|6579|31
1627323600000|2021-07-26 18:20:00|6584|6582|6584|6582|6584|6582|6582.5|6580.5|53
1627323900000|2021-07-26 18:25:00|6584.2|6582.2|6585.5|6583.5|6585.7|6583.7|6582.7|6580.7|36
1627324200000|2021-07-26 18:30:00|6585.7|6583.7|6586|6584|6586.5|6584.5|6585.2|6583.2|55
1627324500000|2021-07-26 18:35:00|6585.7|6583.7|6585.5|6583.5|6586|6584|6584.2|6582.2|39
1627324800000|2021-07-26 18:40:00|6585.7|6583.7|6585|6583|6586.5|6584.5|6584.5|6582.5|10
1627325100000|2021-07-26 18:45:00|6585.2|6583.2|6585|6583|6586|6584|6584|6582|39
1627325400000|2021-07-26 18:50:00|6584.7|6582.7|6585.2|6583.2|6585.5|6583.5|6584.5|6582.5|19
1627325700000|2021-07-26 18:55:00|6585.5|6583.5|6584|6582|6586|6584|6583.7|6581.7|38
1627326000000|2021-07-26 19:00:00|6584.2|6582.2|6585|6583|6585|6583|6583.7|6581.7|40
1627326300000|2021-07-26 19:05:00|6584.7|6582.7|6585|6583|6585.5|6583.5|6584.2|6582.2|27
1627326600000|2021-07-26 19:10:00|6585.2|6583.2|6586.5|6584.5|6586.5|6584.5|6584.5|6582.5|41
1627326900000|2021-07-26 19:15:00|6586.7|6584.7|6588.2|6586.2|6588.5|6586.5|6586.5|6584.5|82
1627327200000|2021-07-26 19:20:00|6588.5|6586.5|6590|6588|6590.5|6588.5|6588.2|6586.2|56
1627327500000|2021-07-26 19:25:00|6590.2|6588.2|6589|6587|6590.5|6588.5|6588.7|6586.7|79
1627327800000|2021-07-26 19:30:00|6589.2|6587.2|6587.7|6585.7|6589.5|6587.5|6587.2|6585.2|60
1627328100000|2021-07-26 19:35:00|6587.5|6585.5|6587|6585|6587.7|6585.7|6586|6584|41
1627328400000|2021-07-26 19:40:00|6587.2|6585.2|6587.2|6585.2|6589.5|6587.5|6587.2|6585.2|52
1627328700000|2021-07-26 19:45:00|6587.5|6585.5|6587.7|6585.7|6589.2|6587.2|6586|6584|61
1627329000000|2021-07-26 19:50:00|6588|6586|6589|6587|6590.5|6588.5|6586.7|6584.7|181
1627329300000|2021-07-26 19:55:00|6588.7|6586.7|6588.7|6586.7|6589.5|6587.5|6585.5|6583.5|297
1627329600000|2021-07-26 20:00:00|6590.3|6586.3|6591.8|6587.8|6592.5|6588.5|6589.8|6585.8|0
1627329900000|2021-07-26 20:05:00|6592.1|6588.1|6591.3|6587.3|6592.1|6588.1|6589.7|6585.7|0
1627330200000|2021-07-26 20:10:00|6591|6587|6592.3|6588.3|6592.3|6588.3|6590.7|6586.7|0
1627330500000|2021-07-26 20:15:00|6592.2|6588.2|6591.4|6587.4|6592.3|6588.3|6590.7|6586.7|0
1627330800000|2021-07-26 20:20:00|6591.7|6587.7|6591.4|6587.4|6591.7|6587.7|6591|6587|0
1627331100000|2021-07-26 20:25:00|6591.3|6587.3|6591.3|6587.3|6591.5|6587.5|6591.3|6587.3|0
1627331400000|2021-07-26 20:30:00|6591.4|6587.4|6591.4|6587.4|6592.3|6588.3|6591.3|6587.3|0
1627331700000|2021-07-26 20:35:00|6591.7|6587.7|6592|6588|6592|6588|6591.4|6587.4|0
1627332000000|2021-07-26 20:40:00|6592.1|6588.1|6591.1|6587.1|6592.7|6588.7|6591.1|6587.1|0
1627332300000|2021-07-26 20:45:00|6591.2|6587.2|6590.7|6586.7|6591.2|6587.2|6590.7|6586.7|0
1627332600000|2021-07-26 20:50:00|6590.9|6586.9|6590.7|6586.7|6591.1|6587.1|6590.7|6586.7|0
1627332900000|2021-07-26 20:55:00|6590.6|6586.6|6590.7|6586.7|6590.9|6586.9|6590.6|6586.6|0
1627333200000|2021-07-26 21:00:00|6590.6|6586.6|6590.5|6586.5|6590.6|6586.6|6590.5|6586.5|0
1627333500000|2021-07-26 21:05:00|6590.4|6586.4|6590.5|6586.5|6590.5|6586.5|6590.3|6586.3|0
1627333800000|2021-07-26 21:10:00|6590.4|6586.4|6590.5|6586.5|6590.7|6586.7|6590.4|6586.4|0
1627334100000|2021-07-26 21:15:00|6590.7|6586.7|6590.6|6586.6|6590.7|6586.7|6590.5|6586.5|0
1627334400000|2021-07-26 21:20:00|6590.5|6586.5|6590.4|6586.4|6590.5|6586.5|6590|6586|0
1627334700000|2021-07-26 21:25:00|6590.5|6586.5|6590.4|6586.4|6590.5|6586.5|6590.4|6586.4|0
1627335000000|2021-07-26 21:30:00|6590.2|6586.2|6590.8|6586.8|6590.8|6586.8|6590.2|6586.2|0
1627335300000|2021-07-26 21:35:00|6590.6|6586.6|6590.8|6586.8|6590.8|6586.8|6590.5|6586.5|0
1627335600000|2021-07-26 21:40:00|6590.9|6586.9|6590.8|6586.8|6591.2|6587.2|6590.8|6586.8|0
1627335900000|2021-07-26 21:45:00|6590.6|6586.6|6591|6587|6591|6587|6590.6|6586.6|0
1627336500000|2021-07-26 21:55:00|6591.2|6587.2|6591.7|6587.7|6592|6588|6591.2|6587.2|0
1627336800000|2021-07-26 22:00:00|6591.9|6587.9|6589.5|6585.5|6592.1|6588.1|6589.5|6585.5|0
1627337100000|2021-07-26 22:05:00|6589.3|6585.3|6589.5|6585.5|6590.3|6586.3|6589.2|6585.2|0
1627337400000|2021-07-26 22:10:00|6589.6|6585.6|6590|6586|6590.3|6586.3|6589.5|6585.5|0
1627337700000|2021-07-26 22:15:00|6589.9|6585.9|6589.4|6585.4|6589.9|6585.9|6589.4|6585.4|0
1627338000000|2021-07-26 22:20:00|6589.3|6585.3|6588.8|6584.8|6589.4|6585.4|6588.8|6584.8|0
1627338300000|2021-07-26 22:25:00|6588.5|6584.5|6588.2|6584.2|6588.5|6584.5|6588.2|6584.2|0
1627338600000|2021-07-26 22:30:00|6588.1|6584.1|6588.5|6584.5|6588.5|6584.5|6587.9|6583.9|0
1627338900000|2021-07-26 22:35:00|6588.6|6584.6|6588.7|6584.7|6589.1|6585.1|6588.4|6584.4|0
1627339200000|2021-07-26 22:40:00|6588.5|6584.5|6589|6585|6589.5|6585.5|6588.4|6584.4|0
1627339500000|2021-07-26 22:45:00|6588.9|6584.9|6588.7|6584.7|6589|6585|6588.5|6584.5|0
1627339800000|2021-07-26 22:50:00|6588.4|6584.4|6588.4|6584.4|6588.7|6584.7|6588.4|6584.4|0
1627340100000|2021-07-26 22:55:00|6588.6|6584.6|6588.4|6584.4|6588.7|6584.7|6588.4|6584.4|0
1627340400000|2021-07-26 23:00:00|6588.5|6584.5|6589.5|6585.5|6589.8|6585.8|6588.5|6584.5|0
1627340700000|2021-07-26 23:05:00|6589.4|6585.4|6588.4|6584.4|6589.7|6585.7|6588.3|6584.3|0
1627341000000|2021-07-26 23:10:00|6588.3|6584.3|6588.3|6584.3|6588.6|6584.6|6588.3|6584.3|0
1627341300000|2021-07-26 23:15:00|6587.8|6584.8|6587.8|6584.8|6588.1|6585.1|6587.8|6584.8|0
1627341600000|2021-07-26 23:20:00|6588.1|6585.1|6587.8|6584.8|6588.1|6585.1|6587.8|6584.8|0
1627341900000|2021-07-26 23:25:00|6588.1|6585.1|6588.4|6585.4|6588.4|6585.4|6588.1|6585.1|0
1627342200000|2021-07-26 23:30:00|6588.3|6585.3|6586.8|6583.8|6588.3|6585.3|6586.5|6583.5|0
1627342500000|2021-07-26 23:35:00|6586.7|6583.7|6586.8|6583.8|6587.1|6584.1|6586.1|6583.1|0
1627342800000|2021-07-26 23:40:00|6586.6|6583.6|6585.8|6582.8|6586.8|6583.8|6585.8|6582.8|0
1627343100000|2021-07-26 23:45:00|6585.9|6582.9|6586.7|6583.7|6587.1|6584.1|6585.5|6582.5|0
1627343400000|2021-07-26 23:50:00|6586.8|6583.8|6586.7|6583.7|6587.1|6584.1|6586.4|6583.4|0
1627343700000|2021-07-26 23:55:00|6586.6|6583.6|6585.1|6582.1|6586.6|6583.6|6584.7|6581.7|0
1627344000000|2021-07-27 00:00:00|6584.7|6581.7|6583.7|6580.7|6584.7|6581.7|6583|6580|0
1627344300000|2021-07-27 00:05:00|6583.8|6580.8|6585.4|6582.4|6585.7|6582.7|6583.7|6580.7|0
1627344600000|2021-07-27 00:10:00|6585.5|6582.5|6585.1|6582.1|6586.7|6583.7|6583.8|6580.8|0
1627344900000|2021-07-27 00:15:00|6585.2|6582.2|6586.2|6583.2|6589.7|6586.7|6584|6581|0
1627345200000|2021-07-27 00:20:00|6587|6584|6584.2|6581.2|6587.3|6584.3|6583.9|6580.9|0
1627345500000|2021-07-27 00:25:00|6584.4|6581.4|6585.4|6582.4|6585.7|6582.7|6583.8|6580.8|0
1627345800000|2021-07-27 00:30:00|6585.6|6582.6|6581.5|6578.5|6585.7|6582.7|6580|6577|0
1627346100000|2021-07-27 00:35:00|6581.6|6578.6|6580|6577|6583|6580|6580|6577|0
1627346400000|2021-07-27 00:40:00|6580.2|6577.2|6578.7|6575.7|6581.5|6578.5|6578.4|6575.4|0
1627346700000|2021-07-27 00:45:00|6578.9|6575.9|6580.6|6577.6|6582.2|6579.2|6578.4|6575.4|0
1627347000000|2021-07-27 00:50:00|6580.7|6577.7|6579.8|6576.8|6582.2|6579.2|6579.8|6576.8|0
1627347300000|2021-07-27 00:55:00|6579.4|6576.4|6582.1|6579.1|6582.9|6579.9|6578.3|6575.3|0
1627347600000|2021-07-27 01:00:00|6581.8|6578.8|6582.1|6579.1|6582.8|6579.8|6579.9|6576.9|0
1627347900000|2021-07-27 01:05:00|6582|6579|6581.3|6578.3|6582.4|6579.4|6580.6|6577.6|0
1627348200000|2021-07-27 01:10:00|6581.2|6578.2|6582|6579|6582|6579|6579|6576|0
1627348500000|2021-07-27 01:15:00|6582.3|6579.3|6582|6579|6583.5|6580.5|6579|6576|0
1627348800000|2021-07-27 01:20:00|6582.3|6579.3|6583.3|6580.3|6584|6581|6581|6578|0
1627349100000|2021-07-27 01:25:00|6583.4|6580.4|6585.6|6582.6|6585.6|6582.6|6582.6|6579.6|0
1627349400000|2021-07-27 01:30:00|6585.5|6582.5|6582.5|6579.5|6586.3|6583.3|6582.5|6579.5|0
1627349700000|2021-07-27 01:35:00|6582.8|6579.8|6584.8|6581.8|6587.1|6584.1|6582.5|6579.5|0
1627350000000|2021-07-27 01:40:00|6585.1|6582.1|6584|6581|6587.4|6584.4|6584|6581|0
1627350300000|2021-07-27 01:45:00|6584.1|6581.1|6583.4|6580.4|6584.1|6581.1|6582.5|6579.5|0
1627350600000|2021-07-27 01:50:00|6583.7|6580.7|6583.4|6580.4|6585.6|6582.6|6583.4|6580.4|0
1627350900000|2021-07-27 01:55:00|6584.1|6581.1|6583.3|6580.3|6584.8|6581.8|6582.6|6579.6|0
1627351200000|2021-07-27 02:00:00|6583.6|6580.6|6584.1|6581.1|6586.3|6583.3|6583.6|6580.6|0
1627351500000|2021-07-27 02:05:00|6584.8|6581.8|6583.3|6580.3|6584.8|6581.8|6582.6|6579.6|0
1627351800000|2021-07-27 02:10:00|6583.2|6580.2|6583.3|6580.3|6584.1|6581.1|6582.9|6579.9|0
1627352100000|2021-07-27 02:15:00|6583|6580|6581.1|6578.1|6583|6580|6579.6|6576.6|0
1627352400000|2021-07-27 02:20:00|6581|6578|6578|6575|6581.4|6578.4|6578|6575|0
1627352700000|2021-07-27 02:25:00|6578.3|6575.3|6575.1|6572.1|6578.8|6575.8|6575|6572|0
1627353000000|2021-07-27 02:30:00|6575.2|6572.2|6578.9|6575.9|6579.6|6576.6|6575.2|6572.2|0
1627353300000|2021-07-27 02:35:00|6579.2|6576.2|6579.7|6576.7|6581.5|6578.5|6578.8|6575.8|0
1627353600000|2021-07-27 02:40:00|6579.6|6576.6|6583.4|6580.4|6583.4|6580.4|6579.6|6576.6|0
1627353900000|2021-07-27 02:45:00|6583.7|6580.7|6582.8|6579.8|6584.2|6581.2|6581.9|6578.9|0
1627354200000|2021-07-27 02:50:00|6582.7|6579.7|6581.6|6578.6|6582.7|6579.7|6580.5|6577.5|0
1627354500000|2021-07-27 02:55:00|6581.8|6578.8|6582.8|6579.8|6583.1|6580.1|6581.3|6578.3|0
1627354800000|2021-07-27 03:00:00|6583|6580|6581.6|6578.6|6583.6|6580.6|6581.6|6578.6|0
1627355100000|2021-07-27 03:05:00|6581.4|6578.4|6579.8|6576.8|6581.6|6578.6|6579.7|6576.7|0
1627355400000|2021-07-27 03:10:00|6579.9|6576.9|6580.5|6577.5|6581.3|6578.3|6579.8|6576.8|0
1627355700000|2021-07-27 03:15:00|6579.8|6576.8|6580|6577|6583.5|6580.5|6579.8|6576.8|0
1627356000000|2021-07-27 03:20:00|6579.9|6576.9|6577.4|6574.4|6581.2|6578.2|6577.4|6574.4|0
1627356300000|2021-07-27 03:25:00|6577.6|6574.6|6579.6|6576.6|6579.6|6576.6|6576.7|6573.7|0
1627356600000|2021-07-27 03:30:00|6579.5|6576.5|6577.4|6574.4|6579.9|6576.9|6577.3|6574.3|0
1627356900000|2021-07-27 03:35:00|6577.5|6574.5|6580|6577|6580.7|6577.7|6577.5|6574.5|0
1627357200000|2021-07-27 03:40:00|6580.1|6577.1|6581.1|6578.1|6581.5|6578.5|6580|6577|0
1627357500000|2021-07-27 03:45:00|6581.2|6578.2|6580.4|6577.4|6581.9|6578.9|6579.9|6576.9|0
1627357800000|2021-07-27 03:50:00|6580.3|6577.3|6580.5|6577.5|6580.5|6577.5|6578.5|6575.5|0
1627358100000|2021-07-27 03:55:00|6580.8|6577.8|6581.9|6578.9|6582|6579|6580.8|6577.8|0
1627358400000|2021-07-27 04:00:00|6582|6579|6581.1|6578.1|6583.4|6580.4|6581.1|6578.1|0
1627358700000|2021-07-27 04:05:00|6580.7|6577.7|6580.7|6577.7|6581.2|6578.2|6580.4|6577.4|0
1627359000000|2021-07-27 04:10:00|6580.6|6577.6|6582.6|6579.6|6582.7|6579.7|6580|6577|0
1627359300000|2021-07-27 04:15:00|6582.8|6579.8|6582.2|6579.2|6583.3|6580.3|6581.9|6578.9|0
1627359600000|2021-07-27 04:20:00|6582.6|6579.6|6582.7|6579.7|6583.4|6580.4|6582.6|6579.6|0
1627359900000|2021-07-27 04:25:00|6582.5|6579.5|6581.2|6578.2|6582.5|6579.5|6580.7|6577.7|0
1627360200000|2021-07-27 04:30:00|6581.4|6578.4|6582|6579|6582.7|6579.7|6581.4|6578.4|0
1627360500000|2021-07-27 04:35:00|6582.3|6579.3|6583|6580|6583.4|6580.4|6582.3|6579.3|0
1627360800000|2021-07-27 04:40:00|6583.1|6580.1|6583.5|6580.5|6583.8|6580.8|6582.7|6579.7|0
1627361100000|2021-07-27 04:45:00|6583.4|6580.4|6583.4|6580.4|6583.7|6580.7|6581.9|6578.9|0
1627361400000|2021-07-27 04:50:00|6582.7|6579.7|6582.6|6579.6|6582.7|6579.7|6580.7|6577.7|0
1627361700000|2021-07-27 04:55:00|6582.5|6579.5|6583.3|6580.3|6583.4|6580.4|6582.2|6579.2|0
1627362000000|2021-07-27 05:00:00|6582.9|6579.9|6579.8|6576.8|6582.9|6579.9|6579.5|6576.5|0
1627362300000|2021-07-27 05:05:00|6579.7|6576.7|6578|6575|6580.6|6577.6|6578|6575|0
1627362600000|2021-07-27 05:10:00|6577.8|6574.8|6577.3|6574.3|6579.5|6576.5|6576.5|6573.5|0
1627362900000|2021-07-27 05:15:00|6576.9|6573.9|6575.4|6572.4|6578.8|6575.8|6575.4|6572.4|0
1627363200000|2021-07-27 05:20:00|6575.3|6572.3|6577|6574|6577.8|6574.8|6575.1|6572.1|0
1627363500000|2021-07-27 05:25:00|6576.6|6573.6|6577.8|6574.8|6579.3|6576.3|6576.5|6573.5|0
1627363800000|2021-07-27 05:30:00|6578.1|6575.1|6573.6|6570.6|6578.5|6575.5|6573.2|6570.2|0
1627364100000|2021-07-27 05:35:00|6573.5|6570.5|6572.9|6569.9|6575.7|6572.7|6572.8|6569.8|0
1627364400000|2021-07-27 05:40:00|6573.2|6570.2|6570.4|6567.4|6573.6|6570.6|6569.6|6566.6|0
1627364700000|2021-07-27 05:45:00|6570.2|6567.2|6570.4|6567.4|6570.4|6567.4|6568.2|6565.2|0
1627365000000|2021-07-27 05:50:00|6570.7|6567.7|6574.9|6571.9|6575.7|6572.7|6570.7|6567.7|0
1627365300000|2021-07-27 05:55:00|6574.6|6571.6|6576|6573|6577.1|6574.1|6574.2|6571.2|0
1627365600000|2021-07-27 06:00:00|6575.2|6572.2|6574|6572|6580|6578|6573.2|6571.2|328
1627365900000|2021-07-27 06:05:00|6574.2|6572.2|6572.2|6570.2|6575|6573|6569.5|6567.5|180
1627366200000|2021-07-27 06:10:00|6572.7|6570.7|6573.7|6571.7|6575.5|6573.5|6570.7|6568.7|159
1627366500000|2021-07-27 06:15:00|6573.5|6571.5|6572.7|6570.7|6574.5|6572.5|6571.7|6569.7|41
1627366800000|2021-07-27 06:20:00|6573|6571|6577.5|6575.5|6578|6576|6573|6571|104
1627367100000|2021-07-27 06:25:00|6578|6576|6576.2|6574.2|6578.2|6576.2|6575.2|6573.2|94
1627367400000|2021-07-27 06:30:00|6576.5|6574.5|6570.5|6568.5|6576.5|6574.5|6570|6568|172
1627367700000|2021-07-27 06:35:00|6570.7|6568.7|6570|6568|6574|6572|6568|6566|164
1627368000000|2021-07-27 06:40:00|6569.7|6567.7|6569.2|6567.2|6574|6572|6569.2|6567.2|84
1627368300000|2021-07-27 06:45:00|6569|6567|6567.2|6565.2|6570.2|6568.2|6567|6565|74
1627368600000|2021-07-27 06:50:00|6567.5|6565.5|6568.2|6566.2|6573|6571|6566.5|6564.5|177
1627368900000|2021-07-27 06:55:00|6568|6566|6575.2|6573.2|6575.2|6573.2|6565.7|6563.7|312
1627369200000|2021-07-27 07:00:00|6574.7|6573.7|6555.5|6554.5|6574.7|6573.7|6555.5|6554.5|2481
1627369500000|2021-07-27 07:05:00|6555.2|6554.2|6551.2|6550.2|6556|6555|6548.7|6547.7|1410
1627369800000|2021-07-27 07:10:00|6551|6550|6545.2|6544.2|6554.7|6553.7|6544|6543|1114
1627370100000|2021-07-27 07:15:00|6545.7|6544.7|6546.2|6545.2|6551.5|6550.5|6542|6541|1013
1627370400000|2021-07-27 07:20:00|6545.7|6544.7|6543.7|6542.7|6546.5|6545.5|6539|6538|463
1627370700000|2021-07-27 07:25:00|6543.5|6542.5|6536|6535|6544.5|6543.5|6535.5|6534.5|769
1627371000000|2021-07-27 07:30:00|6535.7|6534.7|6535|6534|6536.2|6535.2|6524.5|6523.5|1075
1627371300000|2021-07-27 07:35:00|6535.2|6534.2|6523.7|6522.7|6536|6535|6523.2|6522.2|691
1627371600000|2021-07-27 07:40:00|6524.6|6523.6|6522.9|6521.9|6527.4|6526.4|6518.9|6517.9|690
1627371900000|2021-07-27 07:45:00|6522.6|6521.6|6524.4|6523.4|6526.9|6525.9|6517.4|6516.4|914
1627372200000|2021-07-27 07:50:00|6524.1|6523.1|6526.1|6525.1|6526.4|6525.4|6517.1|6516.1|751
1627372500000|2021-07-27 07:55:00|6526.4|6525.4|6536.9|6535.9|6540.9|6539.9|6521.1|6520.1|940
1627372800000|2021-07-27 08:00:00|6537.1|6536.1|6543.4|6542.4|6543.6|6542.6|6532.1|6531.1|590
1627373100000|2021-07-27 08:05:00|6543.6|6542.6|6551.6|6550.6|6555.4|6554.4|6543.6|6542.6|788
1627373400000|2021-07-27 08:10:00|6551.4|6550.4|6546.6|6545.6|6552.1|6551.1|6543.4|6542.4|576
1627373700000|2021-07-27 08:15:00|6546.9|6545.9|6533.6|6532.6|6549.1|6548.1|6533.4|6532.4|643
1627374000000|2021-07-27 08:20:00|6533.9|6532.9|6531.6|6530.6|6535.6|6534.6|6521.4|6520.4|800
1627374300000|2021-07-27 08:25:00|6531.4|6530.4|6524.1|6523.1|6531.9|6530.9|6523.6|6522.6|357
1627374600000|2021-07-27 08:30:00|6524.4|6523.4|6532.6|6531.6|6534.1|6533.1|6523.4|6522.4|413
1627374900000|2021-07-27 08:35:00|6532.4|6531.4|6535.4|6534.4|6535.9|6534.9|6530.1|6529.1|430
1627375200000|2021-07-27 08:40:00|6535.6|6534.6|6543.1|6542.1|6545.4|6544.4|6530.6|6529.6|451
1627375500000|2021-07-27 08:45:00|6542.9|6541.9|6543.4|6542.4|6543.9|6542.9|6536.9|6535.9|277
1627375800000|2021-07-27 08:50:00|6543.6|6542.6|6541.6|6540.6|6546.6|6545.6|6540.1|6539.1|188
1627376100000|2021-07-27 08:55:00|6541.4|6540.4|6537.9|6536.9|6546.6|6545.6|6537.9|6536.9|284
1627376400000|2021-07-27 09:00:00|6538.1|6537.1|6532.6|6531.6|6539.6|6538.6|6531.9|6530.9|226
1627376700000|2021-07-27 09:05:00|6532.9|6531.9|6538.9|6537.9|6538.9|6537.9|6532.6|6531.6|111
1627377000000|2021-07-27 09:10:00|6539.1|6538.1|6534.6|6533.6|6541.1|6540.1|6534.1|6533.1|257
1627377300000|2021-07-27 09:15:00|6534.4|6533.4|6543.6|6542.6|6545.6|6544.6|6533.6|6532.6|393
1627377600000|2021-07-27 09:20:00|6543.9|6542.9|6543.1|6542.1|6546.4|6545.4|6541.1|6540.1|546
1627377900000|2021-07-27 09:25:00|6543.4|6542.4|6541.9|6540.9|6543.9|6542.9|6539.4|6538.4|155
1627378200000|2021-07-27 09:30:00|6542.1|6541.1|6547.1|6546.1|6547.6|6546.6|6540.4|6539.4|289
1627378500000|2021-07-27 09:35:00|6547.4|6546.4|6554.6|6553.6|6559.6|6558.6|6546.6|6545.6|501
1627378800000|2021-07-27 09:40:00|6554.9|6553.9|6552.9|6551.9|6556.6|6555.6|6552.1|6551.1|292
1627379100000|2021-07-27 09:45:00|6553.1|6552.1|6554.6|6553.6|6557.1|6556.1|6551.4|6550.4|207
1627379400000|2021-07-27 09:50:00|6554.4|6553.4|6555.6|6554.6|6559.1|6558.1|6553.4|6552.4|215
1627379700000|2021-07-27 09:55:00|6554.6|6553.6|6551.9|6550.9|6556.4|6555.4|6551.4|6550.4|182
1627380000000|2021-07-27 10:00:00|6552.1|6551.1|6554.4|6553.4|6554.6|6553.6|6550.4|6549.4|275
1627380300000|2021-07-27 10:05:00|6554.6|6553.6|6556.6|6555.6|6556.9|6555.9|6550.6|6549.6|173
1627380600000|2021-07-27 10:10:00|6556.9|6555.9|6551.4|6550.4|6558.4|6557.4|6551.4|6550.4|178
1627380900000|2021-07-27 10:15:00|6551.6|6550.6|6554.9|6553.9|6556.4|6555.4|6550.4|6549.4|300
1627381200000|2021-07-27 10:20:00|6555.6|6554.6|6558.9|6557.9|6562.4|6561.4|6554.9|6553.9|285
1627381500000|2021-07-27 10:25:00|6558.6|6557.6|6558.4|6557.4|6559.9|6558.9|6555.4|6554.4|148
1627381800000|2021-07-27 10:30:00|6558.6|6557.6|6560.1|6559.1|6562.6|6561.6|6558.4|6557.4|261
1627382100000|2021-07-27 10:35:00|6559.9|6558.9|6560.4|6559.4|6562.4|6561.4|6559.9|6558.9|117
1627382400000|2021-07-27 10:40:00|6560.6|6559.6|6562.6|6561.6|6562.6|6561.6|6558.1|6557.1|154
1627382700000|2021-07-27 10:45:00|6562.9|6561.9|6563.6|6562.6|6564.1|6563.1|6559.6|6558.6|116
1627383000000|2021-07-27 10:50:00|6563.9|6562.9|6562.4|6561.4|6563.9|6562.9|6560.6|6559.6|110
1627383300000|2021-07-27 10:55:00|6562.6|6561.6|6567.4|6566.4|6567.4|6566.4|6562.4|6561.4|178
1627383600000|2021-07-27 11:00:00|6567.6|6566.6|6570.9|6569.9|6571.1|6570.1|6567.1|6566.1|312
1627383900000|2021-07-27 11:05:00|6570.6|6569.6|6572.9|6571.9|6572.9|6571.9|6569.6|6568.6|177
1627384200000|2021-07-27 11:10:00|6572.6|6571.6|6570.1|6569.1|6572.9|6571.9|6569.6|6568.6|97
1627384500000|2021-07-27 11:15:00|6570.4|6569.4|6573.4|6572.4|6573.4|6572.4|6570.1|6569.1|128
1627384800000|2021-07-27 11:20:00|6573.1|6572.1|6568.6|6567.6|6574.6|6573.6|6568.1|6567.1|216
1627385100000|2021-07-27 11:25:00|6568.9|6567.9|6570.4|6569.4|6571.6|6570.6|6568.6|6567.6|265
1627385400000|2021-07-27 11:30:00|6570.1|6569.1|6572.4|6571.4|6573.4|6572.4|6570.1|6569.1|166
1627385700000|2021-07-27 11:35:00|6572.1|6571.1|6578.6|6577.6|6578.9|6577.9|6572.1|6571.1|974
1627386000000|2021-07-27 11:40:00|6578.3|6577.3|6571.8|6570.8|6578.8|6577.8|6570.1|6569.1|207
1627386300000|2021-07-27 11:45:00|6572.1|6571.1|6565.8|6564.8|6572.6|6571.6|6565.3|6564.3|661
1627386600000|2021-07-27 11:50:00|6565.6|6564.6|6564.8|6563.8|6566.1|6565.1|6561.8|6560.8|193
1627386900000|2021-07-27 11:55:00|6564.6|6563.6|6566.1|6565.1|6566.8|6565.8|6563.1|6562.1|148
1627387200000|2021-07-27 12:00:00|6566.3|6565.3|6568.1|6567.1|6568.6|6567.6|6564.3|6563.3|196
1627387500000|2021-07-27 12:05:00|6568.3|6567.3|6561.8|6560.8|6569.1|6568.1|6561.6|6560.6|203
1627387800000|2021-07-27 12:10:00|6562.1|6561.1|6560.8|6559.8|6562.3|6561.3|6559.1|6558.1|136
1627388100000|2021-07-27 12:15:00|6561.1|6560.1|6554.8|6553.8|6561.1|6560.1|6553.8|6552.8|277
1627388400000|2021-07-27 12:20:00|6554.6|6553.6|6551.6|6550.6|6556.8|6555.8|6551.1|6550.1|306
1627388700000|2021-07-27 12:25:00|6551.3|6550.3|6550.3|6549.3|6552.3|6551.3|6548.3|6547.3|367
1627389000000|2021-07-27 12:30:00|6550.6|6549.6|6543.6|6542.6|6551.3|6550.3|6543.3|6542.3|482
1627389300000|2021-07-27 12:35:00|6543.3|6542.3|6546.1|6545.1|6547.3|6546.3|6540.6|6539.6|331
1627389600000|2021-07-27 12:40:00|6546.3|6545.3|6549.8|6548.8|6550.8|6549.8|6545.8|6544.8|243
1627389900000|2021-07-27 12:45:00|6550.1|6549.1|6554.3|6553.3|6554.3|6553.3|6549.1|6548.1|245
1627390200000|2021-07-27 12:50:00|6554.1|6553.1|6557.8|6556.8|6557.8|6556.8|6552.8|6551.8|233
1627390500000|2021-07-27 12:55:00|6557.6|6556.6|6559.3|6558.3|6560.6|6559.6|6557.1|6556.1|656
1627390800000|2021-07-27 13:00:00|6559.6|6558.6|6559.8|6558.8|6560.8|6559.8|6557.1|6556.1|239
1627391100000|2021-07-27 13:05:00|6559.6|6558.6|6559.3|6558.3|6562.1|6561.1|6557.6|6556.6|132
1627391400000|2021-07-27 13:10:00|6559.1|6558.1|6548.3|6547.3|6559.1|6558.1|6548.1|6547.1|219
1627391700000|2021-07-27 13:15:00|6548.1|6547.1|6546.8|6545.8|6550.1|6549.1|6546.6|6545.6|168
1627392000000|2021-07-27 13:20:00|6546.6|6545.6|6550.3|6549.3|6551.6|6550.6|6546.6|6545.6|282
1627392300000|2021-07-27 13:25:00|6550.6|6549.6|6552.8|6551.8|6554.3|6553.3|6549.3|6548.3|175
1627392600000|2021-07-27 13:30:00|6552.6|6551.6|6544.1|6543.1|6552.6|6551.6|6534.6|6533.6|877
1627392900000|2021-07-27 13:35:00|6544.3|6543.3|6546.6|6545.6|6551.6|6550.6|6541.8|6540.8|515
1627393200000|2021-07-27 13:40:00|6546.8|6545.8|6539.3|6538.3|6550.3|6549.3|6538.3|6537.3|474
1627393500000|2021-07-27 13:45:00|6539.1|6538.1|6548.3|6547.3|6553.8|6552.8|6539.1|6538.1|567
1627393800000|2021-07-27 13:50:00|6548.1|6547.1|6543.3|6542.3|6551.6|6550.6|6541.6|6540.6|444
1627394100000|2021-07-27 13:55:00|6543.1|6542.1|6541.8|6540.8|6549.3|6548.3|6540.8|6539.8|446
1627394400000|2021-07-27 14:00:00|6542.1|6541.1|6539.8|6538.8|6547.8|6546.8|6538.8|6537.8|461
1627394700000|2021-07-27 14:05:00|6540.1|6539.1|6539.3|6538.3|6544.8|6543.8|6537.1|6536.1|487
1627395000000|2021-07-27 14:10:00|6538.9|6537.9|6534.4|6533.4|6538.9|6537.9|6530.9|6529.9|423
1627395300000|2021-07-27 14:15:00|6534.7|6533.7|6535.7|6534.7|6536.7|6535.7|6529.2|6528.2|383
1627395600000|2021-07-27 14:20:00|6535.4|6534.4|6542.9|6541.9|6543.4|6542.4|6532.9|6531.9|269
1627395900000|2021-07-27 14:25:00|6543.2|6542.2|6542.9|6541.9|6544.7|6543.7|6538.2|6537.2|353
1627396200000|2021-07-27 14:30:00|6543.2|6542.2|6537.2|6536.2|6543.4|6542.4|6536.2|6535.2|300
1627396500000|2021-07-27 14:35:00|6537.4|6536.4|6539.4|6538.4|6541.9|6540.9|6533.7|6532.7|419
1627396800000|2021-07-27 14:40:00|6538.7|6537.7|6534.9|6533.9|6543.2|6542.2|6534.7|6533.7|269
1627397100000|2021-07-27 14:45:00|6534.7|6533.7|6534.4|6533.4|6536.7|6535.7|6532.2|6531.2|216
1627397400000|2021-07-27 14:50:00|6533.9|6532.9|6532.9|6531.9|6535.9|6534.9|6530.2|6529.2|408
1627397700000|2021-07-27 14:55:00|6533.2|6532.2|6540.2|6539.2|6541.9|6540.9|6533.2|6532.2|494
1627398000000|2021-07-27 15:00:00|6539.7|6538.7|6542.2|6541.2|6543.2|6542.2|6537.9|6536.9|396
1627398300000|2021-07-27 15:05:00|6542.4|6541.4|6541.2|6540.2|6543.7|6542.7|6539.2|6538.2|272
1627398600000|2021-07-27 15:10:00|6541.4|6540.4|6543.7|6542.7|6544.2|6543.2|6540.9|6539.9|330
1627398900000|2021-07-27 15:15:00|6543.9|6542.9|6533.7|6532.7|6544.7|6543.7|6533.7|6532.7|400
1627399200000|2021-07-27 15:20:00|6533.4|6532.4|6538.2|6537.2|6540.7|6539.7|6532.7|6531.7|646
1627399500000|2021-07-27 15:25:00|6538.4|6537.4|6534.4|6533.4|6538.7|6537.7|6531.9|6530.9|1036
1627399800000|2021-07-27 15:30:00|6534.9|6532.9|6533.4|6531.4|6535.7|6533.7|6523.2|6521.2|2193
1627400100000|2021-07-27 15:35:00|6531.9|6529.9|6526.2|6524.2|6533.2|6531.2|6525.4|6523.4|1808
1627400400000|2021-07-27 15:40:00|6526.7|6524.7|6531.2|6529.2|6533.7|6531.7|6524.2|6522.2|598
1627400700000|2021-07-27 15:45:00|6530.9|6528.9|6536.4|6534.4|6536.9|6534.9|6529.9|6527.9|598
1627401000000|2021-07-27 15:50:00|6536.7|6534.7|6542.7|6540.7|6543.7|6541.7|6536.7|6534.7|329
1627401300000|2021-07-27 15:55:00|6542.9|6540.9|6541.9|6539.9|6543.7|6541.7|6539.9|6537.9|228
1627401600000|2021-07-27 16:00:00|6541.2|6539.2|6539.2|6537.2|6541.9|6539.9|6535.9|6533.9|277
1627401900000|2021-07-27 16:05:00|6539.4|6537.4|6535.9|6533.9|6539.4|6537.4|6532.7|6530.7|139
1627402200000|2021-07-27 16:10:00|6536.2|6534.2|6527.2|6525.2|6536.2|6534.2|6527.2|6525.2|152
1627402500000|2021-07-27 16:15:00|6527.4|6525.4|6529.4|6527.4|6530.4|6528.4|6525.7|6523.7|215
1627402800000|2021-07-27 16:20:00|6529.7|6527.7|6532.2|6530.2|6534.7|6532.7|6528.4|6526.4|165
1627403100000|2021-07-27 16:25:00|6532.4|6530.4|6534.4|6532.4|6536.7|6534.7|6530.9|6528.9|118
1627403400000|2021-07-27 16:30:00|6534.2|6532.2|6529.2|6527.2|6534.2|6532.2|6528.4|6526.4|122
1627403700000|2021-07-27 16:35:00|6529.4|6527.4|6533.4|6531.4|6534.4|6532.4|6528.9|6526.9|39
1627404000000|2021-07-27 16:40:00|6533.7|6531.7|6535.4|6533.4|6535.7|6533.7|6530.2|6528.2|68
1627404300000|2021-07-27 16:45:00|6535.2|6533.2|6533.9|6531.9|6536.2|6534.2|6533.7|6531.7|73
1627404600000|2021-07-27 16:50:00|6533.7|6531.7|6530.7|6528.7|6536.7|6534.7|6529.9|6527.9|45
1627404900000|2021-07-27 16:55:00|6530.4|6528.4|6530.2|6528.2|6534.7|6532.7|6529.2|6527.2|95
1627405200000|2021-07-27 17:00:00|6529.7|6527.7|6530.4|6528.4|6533.9|6531.9|6529.7|6527.7|97
1627405500000|2021-07-27 17:05:00|6530.7|6528.7|6533.9|6531.9|6536.4|6534.4|6529.4|6527.4|36
1627405800000|2021-07-27 17:10:00|6533.7|6531.7|6528.2|6526.2|6534.7|6532.7|6528.2|6526.2|75
1627406100000|2021-07-27 17:15:00|6528.4|6526.4|6526.4|6524.4|6529.7|6527.7|6524.2|6522.2|129
1627406400000|2021-07-27 17:20:00|6526.7|6524.7|6522.7|6520.7|6526.9|6524.9|6522.2|6520.2|197
1627406700000|2021-07-27 17:25:00|6522.4|6520.4|6523.7|6521.7|6523.7|6521.7|6520.2|6518.2|232
1627407000000|2021-07-27 17:30:00|6523.4|6521.4|6522.4|6520.4|6523.9|6521.9|6520.2|6518.2|44
1627407300000|2021-07-27 17:35:00|6522.7|6520.7|6527.7|6525.7|6527.7|6525.7|6522.4|6520.4|53
1627407600000|2021-07-27 17:40:00|6527.4|6525.4|6525.9|6523.9|6527.7|6525.7|6524.2|6522.2|41
1627407900000|2021-07-27 17:45:00|6526.2|6524.2|6529.9|6527.9|6530.4|6528.4|6525.2|6523.2|42
1627408200000|2021-07-27 17:50:00|6529.7|6527.7|6525.4|6523.4|6529.9|6527.9|6525.2|6523.2|27
1627408500000|2021-07-27 17:55:00|6525.7|6523.7|6522.7|6520.7|6526.4|6524.4|6522.7|6520.7|47
1627408800000|2021-07-27 18:00:00|6522.4|6520.4|6525.7|6523.7|6526.4|6524.4|6521.7|6519.7|53
1627409100000|2021-07-27 18:05:00|6526.2|6524.2|6528.9|6526.9|6529.2|6527.2|6523.9|6521.9|38
1627409400000|2021-07-27 18:10:00|6529.2|6527.2|6532.2|6530.2|6532.2|6530.2|6527.9|6525.9|34
1627409700000|2021-07-27 18:15:00|6532.4|6530.4|6535.2|6533.2|6536.2|6534.2|6532.4|6530.4|149
1627410000000|2021-07-27 18:20:00|6535.4|6533.4|6538.7|6536.7|6538.7|6536.7|6535.4|6533.4|106
1627410300000|2021-07-27 18:25:00|6538.9|6536.9|6539.4|6537.4|6540.7|6538.7|6538.2|6536.2|113
1627410600000|2021-07-27 18:30:00|6539.2|6537.2|6538.2|6536.2|6539.7|6537.7|6537.7|6535.7|53
1627410900000|2021-07-27 18:35:00|6538.7|6536.7|6538.9|6536.9|6540.7|6538.7|6537.9|6535.9|87
1627411200000|2021-07-27 18:40:00|6539.2|6537.2|6539.2|6537.2|6540.4|6538.4|6538.4|6536.4|14
1627411500000|2021-07-27 18:45:00|6538.9|6536.9|6543.9|6541.9|6544.9|6542.9|6538.9|6536.9|60
1627411800000|2021-07-27 18:50:00|6543.7|6541.7|6542.7|6540.7|6545.2|6543.2|6541.7|6539.7|36
1627412100000|2021-07-27 18:55:00|6542.9|6540.9|6546.7|6544.7|6547.2|6545.2|6542.7|6540.7|62
1627412400000|2021-07-27 19:00:00|6547.2|6545.2|6548.4|6546.4|6550.4|6548.4|6547.2|6545.2|86
1627412700000|2021-07-27 19:05:00|6548.7|6546.7|6549.9|6547.9|6550.4|6548.4|6546.9|6544.9|86
1627413000000|2021-07-27 19:10:00|6550.2|6548.2|6545.4|6543.4|6550.2|6548.2|6544.4|6542.4|13
1627413300000|2021-07-27 19:15:00|6545.7|6543.7|6546.9|6544.9|6547.2|6545.2|6543.7|6541.7|142
1627413600000|2021-07-27 19:20:00|6546.7|6544.7|6546.7|6544.7|6547.7|6545.7|6545.7|6543.7|37
1627413900000|2021-07-27 19:25:00|6547.2|6545.2|6546.9|6544.9|6548.4|6546.4|6546.2|6544.2|26
1627414200000|2021-07-27 19:30:00|6546.7|6544.7|6544.2|6542.2|6547.7|6545.7|6543.9|6541.9|48
1627414500000|2021-07-27 19:35:00|6543.9|6541.9|6545.4|6543.4|6546.7|6544.7|6542.4|6540.4|54
1627414800000|2021-07-27 19:40:00|6545.2|6543.2|6548.2|6546.2|6548.2|6546.2|6544.2|6542.2|59
1627415100000|2021-07-27 19:45:00|6548.4|6546.4|6549.2|6547.2|6550.4|6548.4|6546.9|6544.9|51
1627415400000|2021-07-27 19:50:00|6549.4|6547.4|6551.2|6549.2|6554.7|6552.7|6549.4|6547.4|150
1627415700000|2021-07-27 19:55:00|6551.4|6549.4|6556.4|6554.4|6560.7|6558.7|6551.4|6549.4|329
1627416000000|2021-07-27 20:00:00|6556.7|6552.7|6548.9|6544.9|6557.8|6553.8|6546.8|6542.8|0
1627416300000|2021-07-27 20:05:00|6548.8|6544.8|6542.6|6538.6|6550.2|6546.2|6542.6|6538.6|0
1627416600000|2021-07-27 20:10:00|6542|6538|6544.8|6540.8|6551.1|6547.1|6541.4|6537.4|0
1627416900000|2021-07-27 20:15:00|6545|6541|6546.5|6542.5|6549.4|6545.4|6544.8|6540.8|0
1627417200000|2021-07-27 20:20:00|6546.3|6542.3|6545.5|6541.5|6547.4|6543.4|6544.5|6540.5|0
1627417500000|2021-07-27 20:25:00|6545.4|6541.4|6548.6|6544.6|6548.6|6544.6|6544.4|6540.4|0
1627417800000|2021-07-27 20:30:00|6548.7|6544.7|6548.7|6544.7|6553.9|6549.9|6542.1|6538.1|0
1627418100000|2021-07-27 20:35:00|6548.6|6544.6|6545|6541|6549|6545|6544.7|6540.7|0
1627418400000|2021-07-27 20:40:00|6545.1|6541.1|6540.7|6536.7|6545.3|6541.3|6540.7|6536.7|0
1627418700000|2021-07-27 20:45:00|6540.8|6536.8|6540.3|6536.3|6543.4|6539.4|6540|6536|0
1627419000000|2021-07-27 20:50:00|6540.1|6536.1|6539.8|6535.8|6541.7|6537.7|6539.5|6535.5|0
1627419300000|2021-07-27 20:55:00|6539.9|6535.9|6539.3|6535.3|6540.8|6536.8|6538.5|6534.5|0
1627419600000|2021-07-27 21:00:00|6539.5|6535.5|6539.7|6535.7|6539.9|6535.9|6539.1|6535.1|0
1627419900000|2021-07-27 21:05:00|6539.6|6535.6|6537.9|6533.9|6539.6|6535.6|6537.3|6533.3|0
1627420200000|2021-07-27 21:10:00|6538.2|6534.2|6536.9|6532.9|6538.2|6534.2|6536.9|6532.9|0
1627420500000|2021-07-27 21:15:00|6537|6533|6537.4|6533.4|6537.4|6533.4|6537|6533|0
1627420800000|2021-07-27 21:20:00|6537.1|6533.1|6535.2|6531.2|6537.4|6533.4|6534.5|6530.5|0
1627421100000|2021-07-27 21:25:00|6535.7|6531.7|6535.6|6531.6|6535.9|6531.9|6534.5|6530.5|0
1627421400000|2021-07-27 21:30:00|6535.9|6531.9|6535.4|6531.4|6535.9|6531.9|6534.5|6530.5|0
1627421700000|2021-07-27 21:35:00|6535.6|6531.6|6535.4|6531.4|6535.6|6531.6|6535.4|6531.4|0
1627422000000|2021-07-27 21:40:00|6535.7|6531.7|6536|6532|6536|6532|6535.4|6531.4|0
1627422300000|2021-07-27 21:45:00|6536.4|6532.4|6536.5|6532.5|6537|6533|6535.8|6531.8|0
1627422600000|2021-07-27 21:50:00|6536.3|6532.3|6536.6|6532.6|6536.6|6532.6|6536.2|6532.2|0
1627422900000|2021-07-27 21:55:00|6536.7|6532.7|6535.9|6531.9|6537.8|6533.8|6535.9|6531.9|0
1627423200000|2021-07-27 22:00:00|6535.1|6531.1|6540.6|6536.6|6541.5|6537.5|6535.1|6531.1|0
1627423500000|2021-07-27 22:05:00|6540.3|6536.3|6538.1|6534.1|6540.6|6536.6|6536|6532|0
1627423800000|2021-07-27 22:10:00|6537.7|6533.7|6540.9|6536.9|6541.5|6537.5|6537.7|6533.7|0
1627424100000|2021-07-27 22:15:00|6541.2|6537.2|6541.4|6537.4|6543|6539|6540.6|6536.6|0
1627424400000|2021-07-27 22:20:00|6541.6|6537.6|6542.7|6538.7|6544.1|6540.1|6541.4|6537.4|0
1627424700000|2021-07-27 22:25:00|6542.8|6538.8|6544.5|6540.5|6544.8|6540.8|6542.1|6538.1|0
1627425000000|2021-07-27 22:30:00|6544.4|6540.4|6545.8|6541.8|6546.1|6542.1|6544.2|6540.2|0
1627425300000|2021-07-27 22:35:00|6546|6542|6546.8|6542.8|6546.8|6542.8|6545.1|6541.1|0
1627425600000|2021-07-27 22:40:00|6546.7|6542.7|6547.9|6543.9|6547.9|6543.9|6545.8|6541.8|0
1627425900000|2021-07-27 22:45:00|6548.2|6544.2|6548.2|6544.2|6548.5|6544.5|6547.6|6543.6|0
1627426200000|2021-07-27 22:50:00|6548.1|6544.1|6547.9|6543.9|6548.4|6544.4|6546.5|6542.5|0
1627426500000|2021-07-27 22:55:00|6548|6544|6548.5|6544.5|6549.2|6545.2|6547.6|6543.6|0
1627426800000|2021-07-27 23:00:00|6548.6|6544.6|6547.9|6543.9|6548.9|6544.9|6547.6|6543.6|0
1627427100000|2021-07-27 23:05:00|6547.7|6543.7|6547.9|6543.9|6547.9|6543.9|6546.5|6542.5|0
1627427400000|2021-07-27 23:10:00|6547.7|6543.7|6548.3|6544.3|6549.1|6545.1|6547.6|6543.6|0
1627427700000|2021-07-27 23:15:00|6548.5|6544.5|6551.4|6548.4|6551.4|6548.4|6547.6|6544.5|0
1627428000000|2021-07-27 23:20:00|6551.3|6548.3|6550.2|6547.2|6551.4|6548.4|6550.2|6547.2|0
1627428300000|2021-07-27 23:25:00|6550.3|6547.3|6550.7|6547.7|6551|6548|6549.9|6546.9|0
1627428600000|2021-07-27 23:30:00|6550.4|6547.4|6549.6|6546.6|6552.3|6549.3|6549.4|6546.4|0
1627428900000|2021-07-27 23:35:00|6549.4|6546.4|6549.7|6546.7|6550.8|6547.8|6549.3|6546.3|0
1627429200000|2021-07-27 23:40:00|6549.8|6546.8|6550.3|6547.3|6551.1|6548.1|6549.8|6546.8|0
1627429500000|2021-07-27 23:45:00|6550.4|6547.4|6552|6549|6552.6|6549.6|6550.3|6547.3|0
1627429800000|2021-07-27 23:50:00|6552.1|6549.1|6551.7|6548.7|6552.6|6549.6|6551.1|6548.1|0
1627430100000|2021-07-27 23:55:00|6551.6|6548.6|6552.1|6549.1|6552.7|6549.7|6551.4|6548.4|0
1627430400000|2021-07-28 00:00:00|6552.2|6549.2|6551.7|6548.7|6553.7|6550.7|6551|6548|0
1627430700000|2021-07-28 00:05:00|6551.6|6548.6|6554.8|6551.8|6555.1|6552.1|6551.4|6548.4|0
1627431000000|2021-07-28 00:10:00|6554.9|6551.9|6557.5|6554.5|6558|6555|6554.8|6551.8|0
1627431300000|2021-07-28 00:15:00|6557.8|6554.8|6563.3|6560.3|6566.4|6563.4|6554.7|6551.7|0
1627431600000|2021-07-28 00:20:00|6563.6|6560.6|6564.8|6561.8|6566.3|6563.3|6562.1|6559.1|0
1627431900000|2021-07-28 00:25:00|6564.7|6561.7|6560.8|6557.8|6564.8|6561.8|6559.3|6556.3|0
1627432200000|2021-07-28 00:30:00|6561.6|6558.6|6563.1|6560.1|6563.9|6560.9|6561.6|6558.6|0
1627432500000|2021-07-28 00:35:00|6562.8|6559.8|6563.8|6560.8|6564.6|6561.6|6561.5|6558.5|0
1627432800000|2021-07-28 00:40:00|6563.5|6560.5|6559.6|6556.6|6563.8|6560.8|6559.3|6556.3|0
1627433100000|2021-07-28 00:45:00|6560|6557|6559.3|6556.3|6560.1|6557.1|6557.1|6554.1|0
1627433400000|2021-07-28 00:50:00|6559.6|6556.6|6560.8|6557.8|6561.6|6558.6|6559.6|6556.6|0
1627433700000|2021-07-28 00:55:00|6560.7|6557.7|6565.6|6562.6|6565.6|6562.6|6560|6557|0
1627434000000|2021-07-28 01:00:00|6565.7|6562.7|6570.4|6567.4|6570.5|6567.5|6561.9|6558.9|0
1627434300000|2021-07-28 01:05:00|6570.3|6567.3|6564.5|6561.5|6571.3|6568.3|6563.8|6560.8|0
1627434600000|2021-07-28 01:10:00|6564.7|6561.7|6563|6560|6565.7|6562.7|6563|6560|0
1627434900000|2021-07-28 01:15:00|6563.2|6560.2|6560.8|6557.8|6566.8|6563.8|6560.8|6557.8|0
1627435200000|2021-07-28 01:20:00|6560.9|6557.9|6563.9|6560.9|6563.9|6560.9|6560.1|6557.1|0
1627435500000|2021-07-28 01:25:00|6563.8|6560.8|6563.1|6560.1|6567.6|6564.6|6563.1|6560.1|0
1627435800000|2021-07-28 01:30:00|6562.3|6559.3|6562.3|6559.3|6564.2|6561.2|6560|6557|0
1627436100000|2021-07-28 01:35:00|6562.5|6559.5|6557.7|6554.7|6563.4|6560.4|6557.2|6554.2|0
1627436400000|2021-07-28 01:40:00|6558|6555|6549.8|6546.8|6559.2|6556.2|6549.5|6546.5|0
1627436700000|2021-07-28 01:45:00|6549.9|6546.9|6550|6547|6555.3|6552.3|6547.9|6544.9|0
1627437000000|2021-07-28 01:50:00|6550.1|6547.1|6550.5|6547.5|6550.7|6547.7|6546.9|6543.9|0
1627437300000|2021-07-28 01:55:00|6550.4|6547.4|6546.7|6543.7|6552.1|6549.1|6546|6543|0
1627437600000|2021-07-28 02:00:00|6546.6|6543.6|6537.3|6534.3|6546.6|6543.6|6531.9|6528.9|0
1627437900000|2021-07-28 02:05:00|6537|6534|6534.5|6531.5|6541.2|6538.2|6534.5|6531.5|0
1627438200000|2021-07-28 02:10:00|6534.4|6531.4|6545.1|6542.1|6545.4|6542.4|6532.9|6529.9|0
1627438500000|2021-07-28 02:15:00|6545.2|6542.2|6543.8|6540.8|6549.7|6546.7|6543.8|6540.8|0
1627438800000|2021-07-28 02:20:00|6543.9|6540.9|6549.9|6546.9|6551.5|6548.5|6543.9|6540.9|0
1627439100000|2021-07-28 02:25:00|6550|6547|6544.3|6541.3|6550.7|6547.7|6543.9|6540.9|0
1627439400000|2021-07-28 02:30:00|6544.4|6541.4|6549.3|6546.3|6550.9|6547.9|6543.5|6540.5|0
1627439700000|2021-07-28 02:35:00|6549.5|6546.5|6551.2|6548.2|6551.7|6548.7|6547.1|6544.1|0
1627440000000|2021-07-28 02:40:00|6551.1|6548.1|6553.5|6550.5|6555.1|6552.1|6550.1|6547.1|0
1627440300000|2021-07-28 02:45:00|6553.6|6550.6|6555.4|6552.4|6556.3|6553.3|6553.6|6550.6|0
1627440600000|2021-07-28 02:50:00|6555.7|6552.7|6553.1|6550.1|6557.7|6554.7|6553.1|6550.1|0
1627440900000|2021-07-28 02:55:00|6552.7|6549.7|6553.1|6550.1|6553.9|6550.9|6550.4|6547.4|0
1627441200000|2021-07-28 03:00:00|6552.8|6549.8|6550.1|6547.1|6553.1|6550.1|6549.4|6546.4|0
1627441500000|2021-07-28 03:05:00|6549.8|6546.8|6550.1|6547.1|6550.9|6547.9|6547.1|6544.1|0
1627441800000|2021-07-28 03:10:00|6550.2|6547.2|6552.7|6549.7|6553.2|6550.2|6550.1|6547.1|0
1627442100000|2021-07-28 03:15:00|6552.9|6549.9|6549.3|6546.3|6554.7|6551.7|6548.6|6545.6|0
1627442400000|2021-07-28 03:20:00|6549.6|6546.6|6553.3|6550.3|6553.8|6550.8|6549.3|6546.3|0
1627442700000|2021-07-28 03:25:00|6553.4|6550.4|6551.4|6548.4|6554.4|6551.4|6550.6|6547.6|0
1627443000000|2021-07-28 03:30:00|6551|6548|6551.3|6548.3|6553.7|6550.7|6550.6|6547.6|0
1627443300000|2021-07-28 03:35:00|6550.5|6547.5|6548.1|6545.1|6550.5|6547.5|6546.2|6543.2|0
1627443600000|2021-07-28 03:40:00|6548.4|6545.4|6546.4|6543.4|6548.8|6545.8|6545.7|6542.7|0
1627443900000|2021-07-28 03:45:00|6546.5|6543.5|6544.9|6541.9|6546.5|6543.5|6542.6|6539.6|0
1627444200000|2021-07-28 03:50:00|6545.2|6542.2|6544.6|6541.6|6545.7|6542.7|6543.5|6540.5|0
1627444500000|2021-07-28 03:55:00|6544.2|6541.2|6542|6539|6544.6|6541.6|6541.2|6538.2|0
1627444800000|2021-07-28 04:00:00|6541.9|6538.9|6540.6|6537.6|6542|6539|6539.5|6536.5|0
1627445100000|2021-07-28 04:05:00|6540.7|6537.7|6541.4|6538.4|6542.2|6539.2|6539.5|6536.5|0
1627445400000|2021-07-28 04:10:00|6541.5|6538.5|6541.5|6538.5|6541.5|6538.5|6539.2|6536.2|0
1627445700000|2021-07-28 04:15:00|6541.2|6538.2|6537.8|6534.8|6541.2|6538.2|6537.8|6534.8|0
1627446000000|2021-07-28 04:20:00|6537.5|6534.5|6539.4|6536.4|6539.8|6536.8|6537.1|6534.1|0
1627446300000|2021-07-28 04:25:00|6539.1|6536.1|6537.5|6534.5|6539.8|6536.8|6537.2|6534.2|0
1627446600000|2021-07-28 04:30:00|6537.7|6534.7|6538.7|6535.7|6539.1|6536.1|6535.7|6532.7|0
1627446900000|2021-07-28 04:35:00|6538|6535|6537.2|6534.2|6538.7|6535.7|6536.4|6533.4|0
1627447200000|2021-07-28 04:40:00|6536.9|6533.9|6533.3|6530.3|6536.9|6533.9|6533.3|6530.3|0
1627447500000|2021-07-28 04:45:00|6533.6|6530.6|6537.9|6534.9|6538.3|6535.3|6533.1|6530.1|0
1627447800000|2021-07-28 04:50:00|6537.7|6534.7|6535.1|6532.1|6537.9|6534.9|6534.2|6531.2|0
1627448100000|2021-07-28 04:55:00|6535|6532|6534.6|6531.6|6535|6532|6532.4|6529.4|0
1627448400000|2021-07-28 05:00:00|6534.3|6531.3|6528.4|6525.4|6534.3|6531.3|6525.7|6522.7|0
1627448700000|2021-07-28 05:05:00|6528.5|6525.5|6533|6530|6533.8|6530.8|6528.4|6525.4|0
1627449000000|2021-07-28 05:10:00|6532.9|6529.9|6532.5|6529.5|6539.2|6536.2|6530.6|6527.6|0
1627449300000|2021-07-28 05:15:00|6532.4|6529.4|6529.3|6526.3|6533.9|6530.9|6529.3|6526.3|0
1627449600000|2021-07-28 05:20:00|6529.1|6526.1|6529.3|6526.3|6531.2|6528.2|6527.8|6524.8|0
1627449900000|2021-07-28 05:25:00|6529.4|6526.4|6531.6|6528.6|6532.8|6529.8|6527.8|6524.8|0
1627450200000|2021-07-28 05:30:00|6531.5|6528.5|6530.2|6527.2|6534.9|6531.9|6529.5|6526.5|0
1627450500000|2021-07-28 05:35:00|6530.3|6527.3|6536.4|6533.4|6536.5|6533.5|6530.2|6527.2|0
1627450800000|2021-07-28 05:40:00|6536.5|6533.5|6543.8|6540.8|6543.8|6540.8|6534.9|6531.9|0
1627451100000|2021-07-28 05:45:00|6543.9|6540.9|6549.8|6546.8|6551.3|6548.3|6543.4|6540.4|0
1627451400000|2021-07-28 05:50:00|6549.7|6546.7|6551.3|6548.3|6552.8|6549.8|6547.9|6544.9|0
1627451700000|2021-07-28 05:55:00|6551.4|6548.4|6556.1|6553.1|6557.5|6554.5|6548.4|6545.4|0
1627452000000|2021-07-28 06:00:00|6556.3|6553.3|6547.7|6545.7|6557.4|6553.7|6546.7|6544.7|222
1627452300000|2021-07-28 06:05:00|6547.4|6545.4|6543.9|6541.9|6547.7|6545.7|6542.4|6540.4|223
1627452600000|2021-07-28 06:10:00|6543.7|6541.7|6541.9|6539.9|6544.2|6542.2|6538.7|6536.7|110
1627452900000|2021-07-28 06:15:00|6542.2|6540.2|6548.9|6546.9|6549.4|6547.4|6542.2|6540.2|89
1627453200000|2021-07-28 06:20:00|6548.2|6546.2|6546.9|6544.9|6549.4|6547.4|6543.4|6541.4|59
1627453500000|2021-07-28 06:25:00|6547.2|6545.2|6553.2|6551.2|6553.7|6551.7|6547.2|6545.2|102
1627453800000|2021-07-28 06:30:00|6552.9|6550.9|6552.4|6550.4|6556.2|6554.2|6550.4|6548.4|107
1627454100000|2021-07-28 06:35:00|6552.7|6550.7|6548.4|6546.4|6552.9|6550.9|6548.4|6546.4|91
1627454400000|2021-07-28 06:40:00|6548.2|6546.2|6549.2|6547.2|6550.7|6548.7|6544.4|6542.4|71
1627454700000|2021-07-28 06:45:00|6549.4|6547.4|6552.4|6550.4|6553.7|6551.7|6547.2|6545.2|99
1627455000000|2021-07-28 06:50:00|6552.7|6550.7|6551.7|6549.7|6555.2|6553.2|6551.4|6549.4|100
1627455300000|2021-07-28 06:55:00|6551.4|6549.4|6541.2|6539.2|6551.4|6549.4|6541.2|6539.2|431
1627455600000|2021-07-28 07:00:00|6541.9|6540.9|6544.4|6543.4|6550.4|6549.4|6538.2|6537.2|1614
1627455900000|2021-07-28 07:05:00|6543.9|6542.9|6546.7|6545.7|6550.4|6549.4|6542.7|6541.7|967
1627456200000|2021-07-28 07:10:00|6547.4|6546.4|6537.4|6536.4|6547.9|6546.9|6537.4|6536.4|685
1627456500000|2021-07-28 07:15:00|6537.7|6536.7|6533.7|6532.7|6540.9|6539.9|6530.2|6529.2|512
1627456800000|2021-07-28 07:20:00|6533.4|6532.4|6551.2|6550.2|6551.4|6550.4|6533.4|6532.4|612
1627457100000|2021-07-28 07:25:00|6550.9|6549.9|6552.4|6551.4|6554.4|6553.4|6548.7|6547.7|635
1627457400000|2021-07-28 07:30:00|6552.7|6551.7|6551.9|6550.9|6554.9|6553.9|6546.7|6545.7|521
1627457700000|2021-07-28 07:35:00|6552.2|6551.2|6550.4|6549.4|6553.2|6552.2|6545.9|6544.9|394
1627458000000|2021-07-28 07:40:00|6550.3|6549.3|6547.8|6546.8|6550.6|6549.6|6546.3|6545.3|289
1627458300000|2021-07-28 07:45:00|6548.1|6547.1|6550.6|6549.6|6552.6|6551.6|6547.6|6546.6|208
1627458600000|2021-07-28 07:50:00|6550.3|6549.3|6558.6|6557.6|6559.6|6558.6|6549.3|6548.3|271
1627458900000|2021-07-28 07:55:00|6558.3|6557.3|6560.6|6559.6|6560.6|6559.6|6555.1|6554.1|204
1627459200000|2021-07-28 08:00:00|6560.3|6559.3|6566.3|6565.3|6566.6|6565.6|6555.6|6554.6|450
1627459500000|2021-07-28 08:05:00|6566.1|6565.1|6567.6|6566.6|6569.6|6568.6|6564.8|6563.8|321
1627459800000|2021-07-28 08:10:00|6567.3|6566.3|6565.3|6564.3|6569.8|6568.8|6564.1|6563.1|324
1627460100000|2021-07-28 08:15:00|6565.6|6564.6|6563.8|6562.8|6567.6|6566.6|6562.6|6561.6|336
1627460400000|2021-07-28 08:20:00|6564.1|6563.1|6566.8|6565.8|6570.3|6569.3|6562.6|6561.6|350
1627460700000|2021-07-28 08:25:00|6567.1|6566.1|6570.8|6569.8|6571.1|6570.1|6565.6|6564.6|263
1627461000000|2021-07-28 08:30:00|6571.1|6570.1|6576.1|6575.1|6577.1|6576.1|6570.8|6569.8|369
1627461300000|2021-07-28 08:35:00|6576.3|6575.3|6576.3|6575.3|6580.6|6579.6|6575.3|6574.3|413
1627461600000|2021-07-28 08:40:00|6576.1|6575.1|6570.3|6569.3|6578.6|6577.6|6570.1|6569.1|271
1627461900000|2021-07-28 08:45:00|6570.6|6569.6|6572.3|6571.3|6572.8|6571.8|6569.1|6568.1|269
1627462200000|2021-07-28 08:50:00|6572.6|6571.6|6573.8|6572.8|6575.6|6574.6|6571.3|6570.3|165
1627462500000|2021-07-28 08:55:00|6574.1|6573.1|6575.8|6574.8|6578.6|6577.6|6574.1|6573.1|192
1627462800000|2021-07-28 09:00:00|6576.1|6575.1|6575.3|6574.3|6577.1|6576.1|6572.3|6571.3|159
1627463100000|2021-07-28 09:05:00|6575.6|6574.6|6578.8|6577.8|6579.6|6578.6|6575.3|6574.3|110
1627463400000|2021-07-28 09:10:00|6579.1|6578.1|6582.6|6581.6|6583.1|6582.1|6578.8|6577.8|305
1627463700000|2021-07-28 09:15:00|6582.8|6581.8|6583.8|6582.8|6585.1|6584.1|6580.1|6579.1|370
1627464000000|2021-07-28 09:20:00|6584.1|6583.1|6582.6|6581.6|6585.3|6584.3|6581.3|6580.3|225
1627464300000|2021-07-28 09:25:00|6582.3|6581.3|6585.6|6584.6|6586.6|6585.6|6582.3|6581.3|224
1627464600000|2021-07-28 09:30:00|6585.8|6584.8|6583.6|6582.6|6587.6|6586.6|6583.6|6582.6|406
1627464900000|2021-07-28 09:35:00|6582.8|6581.8|6584.1|6583.1|6586.6|6585.6|6582.6|6581.6|242
1627465200000|2021-07-28 09:40:00|6583.8|6582.8|6585.1|6584.1|6587.6|6586.6|6583.6|6582.6|255
1627465500000|2021-07-28 09:45:00|6584.6|6583.6|6587.6|6586.6|6587.6|6586.6|6583.8|6582.8|132
1627465800000|2021-07-28 09:50:00|6587.3|6586.3|6590.1|6589.1|6590.8|6589.8|6587.1|6586.1|233
1627466100000|2021-07-28 09:55:00|6590.3|6589.3|6588.3|6587.3|6593.1|6592.1|6587.6|6586.6|259
1627466400000|2021-07-28 10:00:00|6588.6|6587.6|6589.8|6588.8|6591.6|6590.6|6588.1|6587.1|219
1627466700000|2021-07-28 10:05:00|6589.6|6588.6|6586.6|6585.6|6590.3|6589.3|6586.3|6585.3|121
1627467000000|2021-07-28 10:10:00|6586.8|6585.8|6577.3|6576.3|6587.3|6586.3|6576.1|6575.1|475
1627467300000|2021-07-28 10:15:00|6577.1|6576.1|6582.1|6581.1|6582.3|6581.3|6572.3|6571.3|261
1627467600000|2021-07-28 10:20:00|6581.8|6580.8|6578.3|6577.3|6582.1|6581.1|6577.3|6576.3|210
1627467900000|2021-07-28 10:25:00|6578.6|6577.6|6580.6|6579.6|6581.3|6580.3|6577.3|6576.3|96
1627468200000|2021-07-28 10:30:00|6580.3|6579.3|6583.3|6582.3|6583.8|6582.8|6579.8|6578.8|108
1627468500000|2021-07-28 10:35:00|6583.6|6582.6|6583.6|6582.6|6584.1|6583.1|6581.1|6580.1|157
1627468800000|2021-07-28 10:40:00|6583.3|6582.3|6581.8|6580.8|6583.8|6582.8|6579.3|6578.3|196
1627469100000|2021-07-28 10:45:00|6582.1|6581.1|6582.8|6581.8|6583.6|6582.6|6580.8|6579.8|119
1627469400000|2021-07-28 10:50:00|6582.6|6581.6|6577.6|6576.6|6583.6|6582.6|6576.1|6575.1|165
1627469700000|2021-07-28 10:55:00|6577.8|6576.8|6577.3|6576.3|6581.1|6580.1|6577.3|6576.3|114
1627470000000|2021-07-28 11:00:00|6577.6|6576.6|6580.1|6579.1|6581.3|6580.3|6576.8|6575.8|235
1627470300000|2021-07-28 11:05:00|6580.3|6579.3|6582.8|6581.8|6583.6|6582.6|6578.1|6577.1|129
1627470600000|2021-07-28 11:10:00|6582.6|6581.6|6580.3|6579.3|6583.1|6582.1|6580.1|6579.1|100
1627470900000|2021-07-28 11:15:00|6580.6|6579.6|6577.8|6576.8|6580.6|6579.6|6575.6|6574.6|197
1627471200000|2021-07-28 11:20:00|6578.1|6577.1|6579.1|6578.1|6580.1|6579.1|6575.8|6574.8|130
1627471500000|2021-07-28 11:25:00|6578.8|6577.8|6584.6|6583.6|6584.8|6583.8|6578.6|6577.6|101
1627471800000|2021-07-28 11:30:00|6584.8|6583.8|6585.3|6584.3|6588.3|6587.3|6584.1|6583.1|233
1627472100000|2021-07-28 11:35:00|6585.1|6584.1|6584.6|6583.6|6587.3|6586.3|6582.8|6581.8|183
1627472400000|2021-07-28 11:40:00|6584.2|6583.2|6581.7|6580.7|6586|6585|6580|6579|297
1627472700000|2021-07-28 11:45:00|6581.5|6580.5|6578.7|6577.7|6582.5|6581.5|6578.5|6577.5|123
1627473000000|2021-07-28 11:50:00|6578.5|6577.5|6578|6577|6579|6578|6575.5|6574.5|245
1627473300000|2021-07-28 11:55:00|6578.2|6577.2|6580|6579|6580.7|6579.7|6575.5|6574.5|125
1627473600000|2021-07-28 12:00:00|6579.7|6578.7|6577.7|6576.7|6581.2|6580.2|6576.7|6575.7|267
1627473900000|2021-07-28 12:05:00|6578|6577|6574.5|6573.5|6579.5|6578.5|6574.5|6573.5|456
1627474200000|2021-07-28 12:10:00|6574.7|6573.7|6571.7|6570.7|6576.7|6575.7|6571.5|6570.5|227
1627474500000|2021-07-28 12:15:00|6571.5|6570.5|6574.2|6573.2|6575.5|6574.5|6571.2|6570.2|206
1627474800000|2021-07-28 12:20:00|6574|6573|6577|6576|6577.2|6576.2|6572.5|6571.5|174
1627475100000|2021-07-28 12:25:00|6577.2|6576.2|6577.2|6576.2|6577.5|6576.5|6575.5|6574.5|123
1627475400000|2021-07-28 12:30:00|6577|6576|6577.7|6576.7|6579.5|6578.5|6576.2|6575.2|200
1627475700000|2021-07-28 12:35:00|6577.5|6576.5|6582.5|6581.5|6582.7|6581.7|6577.5|6576.5|102
1627476000000|2021-07-28 12:40:00|6582.7|6581.7|6580.7|6579.7|6583|6582|6580.2|6579.2|153
1627476300000|2021-07-28 12:45:00|6580.5|6579.5|6582|6581|6582.5|6581.5|6580.5|6579.5|172
1627476600000|2021-07-28 12:50:00|6581.7|6580.7|6582.7|6581.7|6583|6582|6580.5|6579.5|155
1627476900000|2021-07-28 12:55:00|6582.5|6581.5|6584.2|6583.2|6584.5|6583.5|6582|6581|295
1627477200000|2021-07-28 13:00:00|6584.5|6583.5|6583.7|6582.7|6586.5|6585.5|6582.7|6581.7|372
1627477500000|2021-07-28 13:05:00|6583.5|6582.5|6587|6586|6587|6586|6583.2|6582.2|178
1627477800000|2021-07-28 13:10:00|6586.5|6585.5|6586.5|6585.5|6587.5|6586.5|6585.7|6584.7|155
1627478100000|2021-07-28 13:15:00|6586|6585|6583.7|6582.7|6588.2|6587.2|6583.5|6582.5|389
1627478400000|2021-07-28 13:20:00|6584|6583|6583|6582|6587|6586|6583|6582|315
1627478700000|2021-07-28 13:25:00|6583.2|6582.2|6584.5|6583.5|6585|6584|6582|6581|220
1627479000000|2021-07-28 13:30:00|6584.2|6583.2|6585.7|6584.7|6588.7|6587.7|6579|6578|565
1627479300000|2021-07-28 13:35:00|6585.5|6584.5|6586.2|6585.2|6588|6587|6580.5|6579.5|433
1627479600000|2021-07-28 13:40:00|6586.5|6585.5|6586|6585|6588.5|6587.5|6583.2|6582.2|298
1627479900000|2021-07-28 13:45:00|6585|6584|6587|6586|6588|6587|6583|6582|251
1627480200000|2021-07-28 13:50:00|6587.2|6586.2|6587.5|6586.5|6590|6589|6585.5|6584.5|319
1627480500000|2021-07-28 13:55:00|6587.2|6586.2|6595.2|6594.2|6595.5|6594.5|6586.7|6585.7|560
1627480800000|2021-07-28 14:00:00|6595.5|6594.5|6593|6592|6598.7|6597.7|6593|6592|588
1627481100000|2021-07-28 14:05:00|6592.5|6591.5|6592.5|6591.5|6597|6596|6590.7|6589.7|345
1627481400000|2021-07-28 14:10:00|6592.7|6591.7|6591.4|6590.4|6593.7|6592.7|6587.7|6586.7|407
1627481700000|2021-07-28 14:15:00|6591.2|6590.2|6592.7|6591.7|6594.7|6593.7|6589.7|6588.7|232
1627482000000|2021-07-28 14:20:00|6592.4|6591.4|6594.7|6593.7|6596.4|6595.4|6592.4|6591.4|202
1627482300000|2021-07-28 14:25:00|6594.9|6593.9|6592.2|6591.2|6595.2|6594.2|6590.7|6589.7|208
1627482600000|2021-07-28 14:30:00|6592.7|6591.7|6596.7|6595.7|6596.9|6595.9|6591.4|6590.4|269
1627482900000|2021-07-28 14:35:00|6596.4|6595.4|6593.7|6592.7|6598.7|6597.7|6593.7|6592.7|263
1627483200000|2021-07-28 14:40:00|6593.4|6592.4|6594.4|6593.4|6596.2|6595.2|6592.7|6591.7|292
1627483500000|2021-07-28 14:45:00|6594.2|6593.2|6595.7|6594.7|6597.4|6596.4|6593.7|6592.7|567
1627483800000|2021-07-28 14:50:00|6595.9|6594.9|6599.9|6598.9|6600.2|6599.2|6595.2|6594.2|349
1627484100000|2021-07-28 14:55:00|6599.7|6598.7|6599.4|6598.4|6600.4|6599.4|6597.7|6596.7|320
1627484400000|2021-07-28 15:00:00|6599.2|6598.2|6596.7|6595.7|6600.7|6599.7|6595.7|6594.7|405
1627484700000|2021-07-28 15:05:00|6596.9|6595.9|6597.9|6596.9|6598.7|6597.7|6596.4|6595.4|475
1627485000000|2021-07-28 15:10:00|6597.7|6596.7|6597.7|6596.7|6600.2|6599.2|6597.2|6596.2|321
1627485300000|2021-07-28 15:15:00|6597.9|6596.9|6600.2|6599.2|6600.2|6599.2|6597.9|6596.9|346
1627485600000|2021-07-28 15:20:00|6600.7|6599.7|6604.4|6603.4|6605.7|6604.7|6600.7|6599.7|776
1627485900000|2021-07-28 15:25:00|6604.2|6603.2|6606.2|6605.2|6607.7|6606.7|6602.7|6601.7|1566
1627486200000|2021-07-28 15:30:00|6606.7|6604.7|6609.9|6607.9|6613.2|6611.2|6605.4|6603.4|3033
1627486500000|2021-07-28 15:35:00|6610.2|6608.2|6612.2|6610.2|6613.2|6611.2|6608.7|6606.7|1163
1627486800000|2021-07-28 15:40:00|6611.9|6609.9|6608.9|6606.9|6611.9|6609.9|6608.7|6606.7|461
1627487100000|2021-07-28 15:45:00|6609.2|6607.2|6607.9|6605.9|6610.2|6608.2|6606.7|6604.7|257
1627487400000|2021-07-28 15:50:00|6608.2|6606.2|6609.4|6607.4|6610.2|6608.2|6607.9|6605.9|188
1627487700000|2021-07-28 15:55:00|6609.2|6607.2|6608.2|6606.2|6610.2|6608.2|6607.7|6605.7|146
1627488000000|2021-07-28 16:00:00|6608.4|6606.4|6605.7|6603.7|6608.7|6606.7|6605.2|6603.2|443
1627488300000|2021-07-28 16:05:00|6605.9|6603.9|6607.4|6605.4|6608.2|6606.2|6605.7|6603.7|60
1627488600000|2021-07-28 16:10:00|6607.7|6605.7|6608.4|6606.4|6609.7|6607.7|6607.4|6605.4|131
1627488900000|2021-07-28 16:15:00|6608.2|6606.2|6608.7|6606.7|6608.9|6606.9|6605.2|6603.2|86
1627489200000|2021-07-28 16:20:00|6609.7|6607.7|6609.2|6607.2|6609.9|6607.9|6606.7|6604.7|123
1627489500000|2021-07-28 16:25:00|6609.4|6607.4|6608.7|6606.7|6610.7|6608.7|6608.7|6606.7|41
1627489800000|2021-07-28 16:30:00|6608.9|6606.9|6609.7|6607.7|6610.2|6608.2|6608.2|6606.2|88
1627490100000|2021-07-28 16:35:00|6609.4|6607.4|6609.4|6607.4|6610.2|6608.2|6607.7|6605.7|103
1627490400000|2021-07-28 16:40:00|6609.2|6607.2|6606.4|6604.4|6609.4|6607.4|6606.2|6604.2|84
1627490700000|2021-07-28 16:45:00|6606.2|6604.2|6607.7|6605.7|6608.4|6606.4|6606.2|6604.2|60
1627491000000|2021-07-28 16:50:00|6607.4|6605.4|6606.2|6604.2|6608.4|6606.4|6605.2|6603.2|51
1627491300000|2021-07-28 16:55:00|6605.9|6603.9|6606.4|6604.4|6607.2|6605.2|6604.2|6602.2|28
1627491600000|2021-07-28 17:00:00|6606.2|6604.2|6605.7|6603.7|6607.2|6605.2|6605.2|6603.2|61
1627491900000|2021-07-28 17:05:00|6606.2|6604.2|6606.2|6604.2|6606.7|6604.7|6603.9|6601.9|41
1627492200000|2021-07-28 17:10:00|6606.4|6604.4|6602.7|6600.7|6607.2|6605.2|6602.4|6600.4|51
1627492500000|2021-07-28 17:15:00|6602.2|6600.2|6601.7|6599.7|6602.7|6600.7|6600.4|6598.4|127
1627492800000|2021-07-28 17:20:00|6602.2|6600.2|6601.2|6599.2|6602.7|6600.7|6600.7|6598.7|68
1627493100000|2021-07-28 17:25:00|6601.4|6599.4|6600.7|6598.7|6601.7|6599.7|6599.7|6597.7|59
1627493400000|2021-07-28 17:30:00|6600.4|6598.4|6599.2|6597.2|6601.7|6599.7|6599.2|6597.2|51
1627493700000|2021-07-28 17:35:00|6599.4|6597.4|6599.2|6597.2|6600.2|6598.2|6598.7|6596.7|26
1627494000000|2021-07-28 17:40:00|6599.4|6597.4|6600.9|6598.9|6600.9|6598.9|6599.2|6597.2|52
1627494300000|2021-07-28 17:45:00|6600.7|6598.7|6602.2|6600.2|6602.7|6600.7|6600.4|6598.4|28
1627494600000|2021-07-28 17:50:00|6602.4|6600.4|6602.2|6600.2|6603.2|6601.2|6601.7|6599.7|47
1627494900000|2021-07-28 17:55:00|6602.4|6600.4|6597.2|6595.2|6602.7|6600.7|6596.9|6594.9|143
1627495200000|2021-07-28 18:00:00|6596.9|6594.9|6608.4|6606.4|6610.9|6608.9|6594.4|6592.4|573
1627495500000|2021-07-28 18:05:00|6608.2|6606.2|6604.9|6602.9|6609.4|6607.4|6602.9|6600.9|112
1627495800000|2021-07-28 18:10:00|6605.2|6603.2|6608.7|6606.7|6608.7|6606.7|6604.7|6602.7|54
1627496100000|2021-07-28 18:15:00|6608.4|6606.4|6607.9|6605.9|6609.2|6607.2|6607.4|6605.4|32
1627496400000|2021-07-28 18:20:00|6607.7|6605.7|6609.7|6607.7|6610.7|6608.7|6606.7|6604.7|91
1627496700000|2021-07-28 18:25:00|6609.4|6607.4|6607.2|6605.2|6610.2|6608.2|6605.7|6603.7|38
1627497000000|2021-07-28 18:30:00|6607.4|6605.4|6610.4|6608.4|6610.4|6608.4|6606.2|6604.2|77
1627497300000|2021-07-28 18:35:00|6610.2|6608.2|6610.7|6608.7|6611.7|6609.7|6604.9|6602.9|157
1627497600000|2021-07-28 18:40:00|6610.4|6608.4|6613.2|6611.2|6613.7|6611.7|6608.7|6606.7|136
1627497900000|2021-07-28 18:45:00|6613.4|6611.4|6614.2|6612.2|6614.7|6612.7|6610.9|6608.9|63
1627498200000|2021-07-28 18:50:00|6614.4|6612.4|6612.9|6610.9|6616.2|6614.2|6611.7|6609.7|141
1627498500000|2021-07-28 18:55:00|6613.2|6611.2|6612.4|6610.4|6614.4|6612.4|6612.4|6610.4|50
1627498800000|2021-07-28 19:00:00|6612.7|6610.7|6611.9|6609.9|6613.9|6611.9|6611.2|6609.2|124
1627499100000|2021-07-28 19:05:00|6612.2|6610.2|6610.9|6608.9|6613.2|6611.2|6610.4|6608.4|18
1627499400000|2021-07-28 19:10:00|6611.2|6609.2|6611.4|6609.4|6612.2|6610.2|6609.7|6607.7|60
1627499700000|2021-07-28 19:15:00|6611.7|6609.7|6610.4|6608.4|6612.2|6610.2|6609.7|6607.7|53
1627500000000|2021-07-28 19:20:00|6610.7|6608.7|6608.4|6606.4|6611.2|6609.2|6606.4|6604.4|13
1627500300000|2021-07-28 19:25:00|6608.2|6606.2|6606.9|6604.9|6609.7|6607.7|6606.2|6604.2|122
1627500600000|2021-07-28 19:30:00|6607.2|6605.2|6609.4|6607.4|6610.4|6608.4|6606.7|6604.7|138
1627500900000|2021-07-28 19:35:00|6609.2|6607.2|6605.7|6603.7|6609.9|6607.9|6605.4|6603.4|54
1627501200000|2021-07-28 19:40:00|6605.9|6603.9|6608.2|6606.2|6608.2|6606.2|6605.4|6603.4|10
1627501500000|2021-07-28 19:45:00|6607.9|6605.9|6605.9|6603.9|6608.7|6606.7|6604.9|6602.9|48
1627501800000|2021-07-28 19:50:00|6606.2|6604.2|6604.9|6602.9|6606.7|6604.7|6603.9|6601.9|121
1627502100000|2021-07-28 19:55:00|6604.7|6602.7|6600.9|6598.9|6604.7|6602.7|6599.7|6597.7|123
1627502400000|2021-07-28 20:00:00|6601.8|6597.8|6599.3|6595.3|6602.3|6598.3|6598.9|6594.9|0
1627502700000|2021-07-28 20:05:00|6599.2|6595.2|6597.9|6593.9|6601.6|6597.6|6597.9|6593.9|0
1627503000000|2021-07-28 20:10:00|6598.2|6594.2|6600.2|6596.2|6601.5|6597.5|6597.9|6593.9|0
1627503300000|2021-07-28 20:15:00|6600.1|6596.1|6600.9|6596.9|6600.9|6596.9|6599.1|6595.1|0
1627503600000|2021-07-28 20:20:00|6600.8|6596.8|6600|6596|6600.8|6596.8|6599.6|6595.6|0
1627503900000|2021-07-28 20:25:00|6600.3|6596.3|6600.3|6596.3|6601|6597|6600|6596|0
1627504200000|2021-07-28 20:30:00|6600.2|6596.2|6601|6597|6601|6597|6600|6596|0
1627504500000|2021-07-28 20:35:00|6601.1|6597.1|6601.5|6597.5|6601.8|6597.8|6600.2|6596.2|0
1627504800000|2021-07-28 20:40:00|6601.6|6597.6|6601.6|6597.6|6601.8|6597.8|6601.5|6597.5|0
1627505400000|2021-07-28 20:50:00|6601.4|6597.4|6601.4|6597.4|6601.4|6597.4|6601.4|6597.4|0
1627505700000|2021-07-28 20:55:00|6601.6|6597.6|6601.4|6597.4|6601.6|6597.6|6601.2|6597.2|0
1627506000000|2021-07-28 21:00:00|6601.2|6597.2|6601|6597|6601.5|6597.5|6601|6597|0
1627506300000|2021-07-28 21:05:00|6601.1|6597.1|6601|6597|6601.1|6597.1|6601|6597|0
1627506600000|2021-07-28 21:10:00|6600.8|6596.8|6601|6597|6601|6597|6600.8|6596.8|0
1627506900000|2021-07-28 21:15:00|6601.1|6597.1|6601.1|6597.1|6601.1|6597.1|6601|6597|0
1627507200000|2021-07-28 21:20:00|6600.9|6596.9|6601|6597|6601.1|6597.1|6600.9|6596.9|0
1627507500000|2021-07-28 21:25:00|6601.1|6597.1|6601.1|6597.1|6601.1|6597.1|6601|6597|0
1627507800000|2021-07-28 21:30:00|6600.8|6596.8|6601.1|6597.1|6601.1|6597.1|6600.8|6596.8|0
1627508100000|2021-07-28 21:35:00|6600.8|6596.8|6600.9|6596.9|6600.9|6596.9|6600.8|6596.8|0
1627508400000|2021-07-28 21:40:00|6600.8|6596.8|6600.7|6596.7|6600.8|6596.8|6600.7|6596.7|0
1627508700000|2021-07-28 21:45:00|6600.8|6596.8|6600.7|6596.7|6600.8|6596.8|6600.7|6596.7|0
1627509000000|2021-07-28 21:50:00|6600.8|6596.8|6601.4|6597.4|6601.4|6597.4|6600.8|6596.8|0
1627509300000|2021-07-28 21:55:00|6601.5|6597.5|6601.5|6597.5|6601.5|6597.5|6601.5|6597.5|0
1627509600000|2021-07-28 22:00:00|6601.9|6597.9|6601.8|6597.8|6603.3|6599.3|6601.2|6597.2|0
1627509900000|2021-07-28 22:05:00|6602|6598|6602.9|6598.9|6603.3|6599.3|6601.8|6597.8|0
1627510200000|2021-07-28 22:10:00|6603.1|6599.1|6603.3|6599.3|6604|6600|6602.9|6598.9|0
1627510500000|2021-07-28 22:15:00|6603.2|6599.2|6602.2|6598.2|6603.6|6599.6|6602.2|6598.2|0
1627510800000|2021-07-28 22:20:00|6602|6598|6603|6599|6603|6599|6601.9|6597.9|0
1627511100000|2021-07-28 22:25:00|6603.1|6599.1|6603.6|6599.6|6604.6|6600.6|6603.1|6599.1|0
1627511400000|2021-07-28 22:30:00|6603.7|6599.7|6601.2|6597.2|6603.9|6599.9|6601.2|6597.2|0
1627511700000|2021-07-28 22:35:00|6601.4|6597.4|6601.2|6597.2|6602.2|6598.2|6600.9|6596.9|0
1627512000000|2021-07-28 22:40:00|6601.3|6597.3|6600.9|6596.9|6602.2|6598.2|6600.5|6596.5|0
1627512300000|2021-07-28 22:45:00|6600.8|6596.8|6600.9|6596.9|6601.5|6597.5|6600.5|6596.5|0
1627512600000|2021-07-28 22:50:00|6601|6597|6601.5|6597.5|6601.9|6597.9|6601|6597|0
1627512900000|2021-07-28 22:55:00|6601.6|6597.6|6603.3|6599.3|6603.3|6599.3|6601.5|6597.5|0
1627513200000|2021-07-28 23:00:00|6603.4|6599.4|6600.5|6596.5|6603.4|6599.4|6600.5|6596.5|0
1627513500000|2021-07-28 23:05:00|6600.6|6596.6|6601.2|6597.2|6601.8|6597.8|6600.6|6596.6|0
1627513800000|2021-07-28 23:10:00|6601|6597|6599.6|6595.6|6601.2|6597.2|6599.1|6595.1|0
1627514100000|2021-07-28 23:15:00|6599.9|6595.9|6599.7|6596.7|6599.9|6596.7|6599.1|6595.9|0
1627514400000|2021-07-28 23:20:00|6599.9|6596.9|6600.7|6597.7|6601.4|6598.4|6599.7|6596.7|0
1627514700000|2021-07-28 23:25:00|6600.6|6597.6|6601.4|6598.4|6601.4|6598.4|6600.4|6597.4|0
1627515000000|2021-07-28 23:30:00|6601.3|6598.3|6602|6599|6602|6599|6600.7|6597.7|0
1627515300000|2021-07-28 23:35:00|6601.9|6598.9|6601.8|6598.8|6602.5|6599.5|6601|6598|0
1627515600000|2021-07-28 23:40:00|6601.7|6598.7|6603.2|6600.2|6603.5|6600.5|6601.7|6598.7|0
1627515900000|2021-07-28 23:45:00|6603.1|6600.1|6602.5|6599.5|6603.5|6600.5|6602.5|6599.5|0
1627516200000|2021-07-28 23:50:00|6602.1|6599.1|6602.5|6599.5|6603.8|6600.8|6602.1|6599.1|0
1627516500000|2021-07-28 23:55:00|6602.7|6599.7|6603.8|6600.8|6603.8|6600.8|6602.5|6599.5|0
1627516800000|2021-07-29 00:00:00|6603.5|6600.5|6600.7|6597.7|6604.1|6601.1|6599.8|6596.8|0
1627517100000|2021-07-29 00:05:00|6600.6|6597.6|6597.4|6594.4|6600.7|6597.7|6596.7|6593.7|0
1627517400000|2021-07-29 00:10:00|6597.7|6594.7|6598.1|6595.1|6598.4|6595.4|6595.7|6592.7|0
1627517700000|2021-07-29 00:15:00|6598|6595|6600.6|6597.6|6601.3|6598.3|6596|6593|0
1627518000000|2021-07-29 00:20:00|6600.5|6597.5|6599.8|6596.8|6602.8|6599.8|6599.8|6596.8|0
1627518300000|2021-07-29 00:25:00|6599.9|6596.9|6597.1|6594.1|6600.1|6597.1|6597|6594|0
1627518600000|2021-07-29 00:30:00|6597.2|6594.2|6598.1|6595.1|6598.5|6595.5|6595.9|6592.9|0
1627518900000|2021-07-29 00:35:00|6598|6595|6601.2|6598.2|6601.2|6598.2|6596.6|6593.6|0
1627519200000|2021-07-29 00:40:00|6601.1|6598.1|6598.9|6595.9|6601.9|6598.9|6597.7|6594.7|0
1627519500000|2021-07-29 00:45:00|6599.2|6596.2|6602.3|6599.3|6602.3|6599.3|6599.2|6596.2|0
1627519800000|2021-07-29 00:50:00|6602.4|6599.4|6601.6|6598.6|6602.7|6599.7|6600.5|6597.5|0
1627520100000|2021-07-29 00:55:00|6601.7|6598.7|6603.1|6600.1|6603.1|6600.1|6600.5|6597.5|0
1627520400000|2021-07-29 01:00:00|6603.3|6600.3|6601.2|6598.2|6603.6|6600.6|6600.4|6597.4|0
1627520700000|2021-07-29 01:05:00|6601.4|6598.4|6601.2|6598.2|6602.3|6599.3|6600.4|6597.4|0
1627521000000|2021-07-29 01:10:00|6601.4|6598.4|6598.9|6595.9|6601.9|6598.9|6598.4|6595.4|0
1627521300000|2021-07-29 01:15:00|6598.7|6595.7|6600.4|6597.4|6600.4|6597.4|6594.9|6591.9|0
1627521600000|2021-07-29 01:20:00|6600.7|6597.7|6596.5|6593.5|6601.2|6598.2|6596|6593|0
1627521900000|2021-07-29 01:25:00|6596.4|6593.4|6596.4|6593.4|6596.5|6593.5|6594.9|6591.9|0
1627522200000|2021-07-29 01:30:00|6596.3|6593.3|6593.6|6590.6|6597.2|6594.2|6592.6|6589.6|0
1627522500000|2021-07-29 01:35:00|6593.5|6590.5|6591.2|6588.2|6594.1|6591.1|6591.1|6588.1|0
1627522800000|2021-07-29 01:40:00|6591.1|6588.1|6593.4|6590.4|6594.3|6591.3|6591.1|6588.1|0
1627523100000|2021-07-29 01:45:00|6593.2|6590.2|6591.6|6588.6|6593.2|6590.2|6587.8|6584.8|0
1627523400000|2021-07-29 01:50:00|6591.3|6588.3|6587|6584|6592.1|6589.1|6586.9|6583.9|0
1627523700000|2021-07-29 01:55:00|6586.6|6583.6|6586.5|6583.5|6588.7|6585.7|6586.4|6583.4|0
1627524000000|2021-07-29 02:00:00|6586.6|6583.6|6588.3|6585.3|6588.8|6585.8|6586.4|6583.4|0
1627524300000|2021-07-29 02:05:00|6588.2|6585.2|6587.8|6584.8|6590.3|6587.3|6586.3|6583.3|0
1627524600000|2021-07-29 02:10:00|6587.9|6584.9|6591.6|6588.6|6591.6|6588.6|6587.1|6584.1|0
1627524900000|2021-07-29 02:15:00|6591.7|6588.7|6590.3|6587.3|6591.8|6588.8|6590.1|6587.1|0
1627525200000|2021-07-29 02:20:00|6590.4|6587.4|6589.7|6586.7|6590.5|6587.5|6588.9|6585.9|0
1627525500000|2021-07-29 02:25:00|6589.8|6586.8|6591.7|6588.7|6591.7|6588.7|6588.7|6585.7|0
1627525800000|2021-07-29 02:30:00|6591.8|6588.8|6592.7|6589.7|6593.5|6590.5|6589.5|6586.5|0
1627526100000|2021-07-29 02:35:00|6592.8|6589.8|6599|6596|6601.3|6598.3|6592.7|6589.7|0
1627526400000|2021-07-29 02:40:00|6599.1|6596.1|6596.7|6593.7|6599.8|6596.8|6596|6593|0
1627526700000|2021-07-29 02:45:00|6596.4|6593.4|6599.7|6596.7|6599.8|6596.8|6595.9|6592.9|0
1627527000000|2021-07-29 02:50:00|6599.8|6596.8|6599|6596|6601.2|6598.2|6598.2|6595.2|0
1627527300000|2021-07-29 02:55:00|6598.9|6595.9|6599.8|6596.8|6599.8|6596.8|6597.8|6594.8|0
1627527600000|2021-07-29 03:00:00|6599.9|6596.9|6599.9|6596.9|6600.6|6597.6|6599.2|6596.2|0
1627527900000|2021-07-29 03:05:00|6600.2|6597.2|6600|6597|6602.2|6599.2|6600|6597|0
1627528200000|2021-07-29 03:10:00|6600.7|6597.7|6600.1|6597.1|6600.8|6597.8|6599.3|6596.3|0
1627528500000|2021-07-29 03:15:00|6600.4|6597.4|6599.3|6596.3|6600.8|6597.8|6599.3|6596.3|0
1627528800000|2021-07-29 03:20:00|6599.4|6596.4|6597.8|6594.8|6599.4|6596.4|6597.8|6594.8|0
1627529100000|2021-07-29 03:25:00|6597.9|6594.9|6595.5|6592.5|6597.9|6594.9|6595.5|6592.5|0
1627529400000|2021-07-29 03:30:00|6595.7|6592.7|6597.1|6594.1|6597.8|6594.8|6595.5|6592.5|0
1627529700000|2021-07-29 03:35:00|6597|6594|6597.9|6594.9|6597.9|6594.9|6596.4|6593.4|0
1627530000000|2021-07-29 03:40:00|6597.8|6594.8|6597.9|6594.9|6598.8|6595.8|6597.2|6594.2|0
1627530300000|2021-07-29 03:45:00|6597.8|6594.8|6597.5|6594.5|6598|6595|6596.4|6593.4|0
1627530600000|2021-07-29 03:50:00|6597.2|6594.2|6596.4|6593.4|6597.2|6594.2|6596.4|6593.4|0
1627530900000|2021-07-29 03:55:00|6596.2|6593.2|6596.3|6593.3|6596.3|6593.3|6594.8|6591.8|0
1627531200000|2021-07-29 04:00:00|6596.4|6593.4|6597.1|6594.1|6597.4|6594.4|6596.3|6593.3|0
1627531500000|2021-07-29 04:05:00|6597.4|6594.4|6597.4|6594.4|6597.9|6594.9|6597.1|6594.1|0
1627531800000|2021-07-29 04:10:00|6597.6|6594.6|6599.4|6596.4|6599.5|6596.5|6597.6|6594.6|0
1627532100000|2021-07-29 04:15:00|6599.5|6596.5|6599.4|6596.4|6600.2|6597.2|6598.6|6595.6|0
1627532400000|2021-07-29 04:20:00|6599.6|6596.6|6600.2|6597.2|6600.2|6597.2|6599.6|6596.6|0
1627532700000|2021-07-29 04:25:00|6600.1|6597.1|6599|6596|6600.2|6597.2|6599|6596|0
1627533000000|2021-07-29 04:30:00|6598.9|6595.9|6600.6|6597.6|6601|6598|6598.6|6595.6|0
1627533300000|2021-07-29 04:35:00|6600.7|6597.7|6598.8|6595.8|6601.1|6598.1|6598.7|6595.7|0
1627533600000|2021-07-29 04:40:00|6598.9|6595.9|6598.7|6595.7|6599.8|6596.8|6598.7|6595.7|0
1627533900000|2021-07-29 04:45:00|6599|6596|6601.1|6598.1|6601.8|6598.8|6599|6596|0
1627534200000|2021-07-29 04:50:00|6601|6598|6599.5|6596.5|6601.1|6598.1|6598.7|6595.7|0
1627534500000|2021-07-29 04:55:00|6599.3|6596.3|6598.7|6595.7|6599.5|6596.5|6598.7|6595.7|0
1627534800000|2021-07-29 05:00:00|6599|6596|6599.1|6596.1|6601|6598|6598.7|6595.7|0
1627535100000|2021-07-29 05:05:00|6599.2|6596.2|6599.6|6596.6|6601.1|6598.1|6597.5|6594.5|0
1627535400000|2021-07-29 05:10:00|6599.8|6596.8|6599.2|6596.2|6601.2|6598.2|6599.1|6596.1|0
1627535700000|2021-07-29 05:15:00|6598.8|6595.8|6601.8|6598.8|6602.6|6599.6|6598.8|6595.8|0
1627536000000|2021-07-29 05:20:00|6601.4|6598.4|6602.3|6599.3|6603.4|6600.4|6601|6598|0
1627536300000|2021-07-29 05:25:00|6602.1|6599.1|6605|6602|6605|6602|6601.9|6598.9|0
1627536600000|2021-07-29 05:30:00|6605.1|6602.1|6606.1|6603.1|6607.7|6604.7|6603.6|6600.6|0
1627536900000|2021-07-29 05:35:00|6606.2|6603.2|6605.4|6602.4|6607.2|6604.2|6605.4|6602.4|0
1627537200000|2021-07-29 05:40:00|6605.6|6602.6|6607|6604|6607.2|6604.2|6605.4|6602.4|0
1627537500000|2021-07-29 05:45:00|6606.9|6603.9|6606.9|6603.9|6607|6604|6604.7|6601.7|0
1627537800000|2021-07-29 05:50:00|6606.8|6603.8|6605.5|6602.5|6606.8|6603.8|6604.6|6601.6|0
1627538100000|2021-07-29 05:55:00|6605.4|6602.4|6606.2|6603.2|6606.2|6603.2|6603.9|6600.9|0
1627538400000|2021-07-29 06:00:00|6606.4|6603.4|6620.4|6618.4|6620.7|6618.7|6606.2|6602.9|616
1627538700000|2021-07-29 06:05:00|6620.2|6618.2|6619.4|6617.4|6620.2|6618.2|6617.4|6615.4|208
1627539000000|2021-07-29 06:10:00|6619.7|6617.7|6621.9|6619.9|6625.4|6623.4|6619.4|6617.4|237
1627539300000|2021-07-29 06:15:00|6622.2|6620.2|6626.2|6624.2|6626.7|6624.7|6620.9|6618.9|274
1627539600000|2021-07-29 06:20:00|6625.9|6623.9|6630.9|6628.9|6630.9|6628.9|6623.9|6621.9|208
1627539900000|2021-07-29 06:25:00|6630.7|6628.7|6630.9|6628.9|6631.2|6629.2|6628.4|6626.4|80
1627540200000|2021-07-29 06:30:00|6630.7|6628.7|6633.4|6631.4|6635.7|6633.7|6629.4|6627.4|180
1627540500000|2021-07-29 06:35:00|6634.2|6632.2|6637.4|6635.4|6638.7|6636.7|6633.9|6631.9|180
1627540800000|2021-07-29 06:40:00|6636.9|6634.9|6639.7|6637.7|6640.7|6638.7|6633.9|6631.9|181
1627541100000|2021-07-29 06:45:00|6639.9|6637.9|6635.9|6633.9|6640.7|6638.7|6635.4|6633.4|120
1627541400000|2021-07-29 06:50:00|6636.2|6634.2|6642.2|6640.2|6644.2|6642.2|6635.9|6633.9|239
1627541700000|2021-07-29 06:55:00|6642.4|6640.4|6645.4|6643.4|6648.9|6646.9|6638.9|6636.9|516
1627542000000|2021-07-29 07:00:00|6643.4|6641.4|6653.9|6652.9|6667.7|6666.7|6639.2|6638.2|3488
1627542300000|2021-07-29 07:05:00|6653.7|6652.7|6653.9|6652.9|6656.2|6655.2|6644.9|6643.9|1185
1627542600000|2021-07-29 07:10:00|6654.2|6653.2|6658.7|6657.7|6660.9|6659.9|6650.2|6649.2|831
1627542900000|2021-07-29 07:15:00|6658.4|6657.4|6659.9|6658.9|6661.2|6660.2|6655.2|6654.2|671
1627543200000|2021-07-29 07:20:00|6660.2|6659.2|6667.7|6666.7|6671.2|6670.2|6658.7|6657.7|1051
1627543500000|2021-07-29 07:25:00|6667.9|6666.9|6666.9|6665.9|6670.7|6669.7|6664.7|6663.7|495
1627543800000|2021-07-29 07:30:00|6667.2|6666.2|6659.9|6658.9|6667.4|6666.4|6659.4|6658.4|725
1627544100000|2021-07-29 07:35:00|6659.7|6658.7|6651.9|6650.9|6661.2|6660.2|6651.9|6650.9|520
1627544400000|2021-07-29 07:40:00|6652.2|6651.2|6656.2|6655.2|6656.5|6655.5|6648|6647|519
1627544700000|2021-07-29 07:45:00|6656.5|6655.5|6659.2|6658.2|6659.2|6658.2|6654|6653|436
1627545000000|2021-07-29 07:50:00|6659.5|6658.5|6660.5|6659.5|6663.7|6662.7|6658.5|6657.5|410
1627545300000|2021-07-29 07:55:00|6660.2|6659.2|6663.2|6662.2|6664.5|6663.5|6658.7|6657.7|297
1627545600000|2021-07-29 08:00:00|6663.5|6662.5|6662.2|6661.2|6666.5|6665.5|6662|6661|352
1627545900000|2021-07-29 08:05:00|6662|6661|6662.2|6661.2|6665.2|6664.2|6660.5|6659.5|341
1627546200000|2021-07-29 08:10:00|6662|6661|6667|6666|6669|6668|6662|6661|496
1627546500000|2021-07-29 08:15:00|6666.5|6665.5|6663|6662|6667.7|6666.7|6661.5|6660.5|343
1627546800000|2021-07-29 08:20:00|6662.7|6661.7|6655|6654|6663.5|6662.5|6655|6654|383
1627547100000|2021-07-29 08:25:00|6655.2|6654.2|6657.7|6656.7|6658.7|6657.7|6653.7|6652.7|395
1627547400000|2021-07-29 08:30:00|6658|6657|6657.7|6656.7|6659.5|6658.5|6655.7|6654.7|197
1627547700000|2021-07-29 08:35:00|6658|6657|6661|6660|6662.5|6661.5|6656.7|6655.7|289
1627548000000|2021-07-29 08:40:00|6661.2|6660.2|6661.2|6660.2|6662.7|6661.7|6658|6657|182
1627548300000|2021-07-29 08:45:00|6661|6660|6662|6661|6663.7|6662.7|6661|6660|177
1627548600000|2021-07-29 08:50:00|6662.2|6661.2|6658.7|6657.7|6664.5|6663.5|6658.7|6657.7|233
1627548900000|2021-07-29 08:55:00|6658.5|6657.5|6659.2|6658.2|6662.2|6661.2|6656.5|6655.5|201
1627549200000|2021-07-29 09:00:00|6659|6658|6659.5|6658.5|6660.2|6659.2|6657|6656|218
1627549500000|2021-07-29 09:05:00|6659.2|6658.2|6654.2|6653.2|6660|6659|6654.2|6653.2|280
1627549800000|2021-07-29 09:10:00|6654.5|6653.5|6652|6651|6655.7|6654.7|6651.5|6650.5|454
1627550100000|2021-07-29 09:15:00|6651.7|6650.7|6651.2|6650.2|6652.5|6651.5|6651|6650|429
1627550400000|2021-07-29 09:20:00|6651.5|6650.5|6649.7|6648.7|6652.5|6651.5|6648|6647|471
1627550700000|2021-07-29 09:25:00|6649.5|6648.5|6650.5|6649.5|6650.5|6649.5|6647.2|6646.2|397
1627551000000|2021-07-29 09:30:00|6650.2|6649.2|6651.7|6650.7|6652.2|6651.2|6649.2|6648.2|241
1627551300000|2021-07-29 09:35:00|6652|6651|6655.2|6654.2|6656|6655|6650.5|6649.5|306
1627551600000|2021-07-29 09:40:00|6655.5|6654.5|6653.2|6652.2|6656|6655|6653|6652|236
1627551900000|2021-07-29 09:45:00|6653|6652|6651.2|6650.2|6654.5|6653.5|6651|6650|229
1627552200000|2021-07-29 09:50:00|6651.5|6650.5|6651|6650|6653|6652|6649.5|6648.5|206
1627552500000|2021-07-29 09:55:00|6651.2|6650.2|6653.7|6652.7|6654.2|6653.2|6651.2|6650.2|224
1627552800000|2021-07-29 10:00:00|6653.5|6652.5|6652|6651|6654.5|6653.5|6650.2|6649.2|231
1627553100000|2021-07-29 10:05:00|6652.2|6651.2|6649.7|6648.7|6653.5|6652.5|6649.7|6648.7|252
1627553400000|2021-07-29 10:10:00|6649.5|6648.5|6656.5|6655.5|6656.7|6655.7|6649.5|6648.5|416
1627553700000|2021-07-29 10:15:00|6656.2|6655.2|6655|6654|6657.5|6656.5|6654.2|6653.2|193
1627554000000|2021-07-29 10:20:00|6655.2|6654.2|6655.5|6654.5|6656.5|6655.5|6653.7|6652.7|445
1627554300000|2021-07-29 10:25:00|6655.7|6654.7|6657.7|6656.7|6658.5|6657.5|6655|6654|177
1627554600000|2021-07-29 10:30:00|6657.5|6656.5|6659.7|6658.7|6660|6659|6656.2|6655.2|232
1627554900000|2021-07-29 10:35:00|6660|6659|6656.7|6655.7|6660.2|6659.2|6655|6654|203
1627555200000|2021-07-29 10:40:00|6657|6656|6654.7|6653.7|6657|6656|6652.7|6651.7|134
1627555500000|2021-07-29 10:45:00|6654.5|6653.5|6653|6652|6655.5|6654.5|6649|6648|139
1627555800000|2021-07-29 10:50:00|6652.7|6651.7|6651.5|6650.5|6654.7|6653.7|6651|6650|233
1627556100000|2021-07-29 10:55:00|6651.7|6650.7|6663.2|6662.2|6663.2|6662.2|6651.7|6650.7|330
1627556400000|2021-07-29 11:00:00|6663.5|6662.5|6663.7|6662.7|6664.7|6663.7|6661.7|6660.7|421
1627556700000|2021-07-29 11:05:00|6663.5|6662.5|6664.5|6663.5|6665.2|6664.2|6662|6661|326
1627557000000|2021-07-29 11:10:00|6665|6664|6666.5|6665.5|6667|6666|6664|6663|205
1627557300000|2021-07-29 11:15:00|6666|6665|6663.5|6662.5|6666.5|6665.5|6663.5|6662.5|409
1627557600000|2021-07-29 11:20:00|6663.2|6662.2|6657.7|6656.7|6663.7|6662.7|6656|6655|246
1627557900000|2021-07-29 11:25:00|6658|6657|6662|6661|6662|6661|6657.5|6656.5|172
1627558200000|2021-07-29 11:30:00|6661.7|6660.7|6661.7|6660.7|6663.2|6662.2|6660.5|6659.5|218
1627558500000|2021-07-29 11:35:00|6661.5|6660.5|6659.7|6658.7|6663.7|6662.7|6659.2|6658.2|192
1627558800000|2021-07-29 11:40:00|6659.4|6658.4|6665.4|6664.4|6665.9|6664.9|6659.4|6658.4|149
1627559100000|2021-07-29 11:45:00|6665.1|6664.1|6662.9|6661.9|6665.1|6664.1|6661.1|6660.1|116
1627559400000|2021-07-29 11:50:00|6663.1|6662.1|6661.9|6660.9|6663.4|6662.4|6661.4|6660.4|134
1627559700000|2021-07-29 11:55:00|6662.1|6661.1|6661.4|6660.4|6662.1|6661.1|6660.4|6659.4|113
1627560000000|2021-07-29 12:00:00|6661.1|6660.1|6663.4|6662.4|6665.1|6664.1|6660.4|6659.4|201
1627560300000|2021-07-29 12:05:00|6663.1|6662.1|6665.9|6664.9|6666.4|6665.4|6663.1|6662.1|193
1627560600000|2021-07-29 12:10:00|6666.1|6665.1|6666.1|6665.1|6666.9|6665.9|6664.1|6663.1|154
1627560900000|2021-07-29 12:15:00|6665.9|6664.9|6660.6|6659.6|6665.9|6664.9|6659.6|6658.6|167
1627561200000|2021-07-29 12:20:00|6660.9|6659.9|6662.6|6661.6|6663.1|6662.1|6659.9|6658.9|201
1627561500000|2021-07-29 12:25:00|6662.9|6661.9|6662.6|6661.6|6663.4|6662.4|6661.4|6660.4|122
1627561800000|2021-07-29 12:30:00|6662.4|6661.4|6658.6|6657.6|6663.1|6662.1|6655.4|6654.4|351
1627562100000|2021-07-29 12:35:00|6658.9|6657.9|6659.1|6658.1|6661.4|6660.4|6656.9|6655.9|154
1627562400000|2021-07-29 12:40:00|6659.4|6658.4|6657.6|6656.6|6660.1|6659.1|6656.6|6655.6|400
1627562700000|2021-07-29 12:45:00|6657.4|6656.4|6656.6|6655.6|6659.4|6658.4|6655.1|6654.1|370
1627563000000|2021-07-29 12:50:00|6656.4|6655.4|6653.4|6652.4|6656.9|6655.9|6652.1|6651.1|249
1627563300000|2021-07-29 12:55:00|6653.9|6652.9|6653.1|6652.1|6654.9|6653.9|6651.4|6650.4|280
1627563600000|2021-07-29 13:00:00|6653.4|6652.4|6654.9|6653.9|6657.9|6656.9|6651.9|6650.9|284
1627563900000|2021-07-29 13:05:00|6655.1|6654.1|6653.1|6652.1|6655.9|6654.9|6652.9|6651.9|152
1627564200000|2021-07-29 13:10:00|6653.4|6652.4|6652.1|6651.1|6653.4|6652.4|6651.6|6650.6|169
1627564500000|2021-07-29 13:15:00|6652.4|6651.4|6652.6|6651.6|6654.1|6653.1|6651.9|6650.9|228
1627564800000|2021-07-29 13:20:00|6652.4|6651.4|6645.9|6644.9|6652.9|6651.9|6645.6|6644.6|339
1627565100000|2021-07-29 13:25:00|6645.6|6644.6|6647.4|6646.4|6650.4|6649.4|6645.4|6644.4|378
1627565400000|2021-07-29 13:30:00|6646.4|6645.4|6646.4|6645.4|6652.6|6651.6|6645.6|6644.6|769
1627565700000|2021-07-29 13:35:00|6646.1|6645.1|6650.9|6649.9|6651.6|6650.6|6645.4|6644.4|492
1627566000000|2021-07-29 13:40:00|6651.4|6650.4|6645.6|6644.6|6653.4|6652.4|6644.1|6643.1|683
1627566300000|2021-07-29 13:45:00|6645.4|6644.4|6645.4|6644.4|6646.9|6645.9|6642.4|6641.4|482
1627566600000|2021-07-29 13:50:00|6645.9|6644.9|6641.4|6640.4|6647.6|6646.6|6640.9|6639.9|391
1627566900000|2021-07-29 13:55:00|6641.1|6640.1|6647.1|6646.1|6647.4|6646.4|6640.9|6639.9|285
1627567200000|2021-07-29 14:00:00|6647.6|6646.6|6648.4|6647.4|6651.6|6650.6|6645.9|6644.9|687
1627567500000|2021-07-29 14:05:00|6648.1|6647.1|6654.4|6653.4|6654.4|6653.4|6646.6|6645.6|413
1627567800000|2021-07-29 14:10:00|6654|6653|6651.7|6650.7|6655.5|6654.5|6648.2|6647.2|356
1627568100000|2021-07-29 14:15:00|6651.5|6650.5|6652.5|6651.5|6655.7|6654.7|6650.7|6649.7|334
1627568400000|2021-07-29 14:20:00|6651.5|6650.5|6646.2|6645.2|6651.7|6650.7|6645|6644|216
1627568700000|2021-07-29 14:25:00|6646|6645|6645.7|6644.7|6647|6646|6644|6643|238
1627569000000|2021-07-29 14:30:00|6646|6645|6643.7|6642.7|6646|6645|6640.5|6639.5|278
1627569300000|2021-07-29 14:35:00|6643.5|6642.5|6639|6638|6645.7|6644.7|6637.7|6636.7|405
1627569600000|2021-07-29 14:40:00|6639.2|6638.2|6639.5|6638.5|6641.5|6640.5|6638|6637|477
1627569900000|2021-07-29 14:45:00|6640|6639|6642|6641|6645|6644|6639.5|6638.5|266
1627570200000|2021-07-29 14:50:00|6641.7|6640.7|6639.5|6638.5|6641.7|6640.7|6638.5|6637.5|241
1627570500000|2021-07-29 14:55:00|6639.7|6638.7|6640.5|6639.5|6641.2|6640.2|6638.5|6637.5|347
1627570800000|2021-07-29 15:00:00|6641|6640|6641.5|6640.5|6644.5|6643.5|6640.2|6639.2|686
1627571100000|2021-07-29 15:05:00|6641.7|6640.7|6640.5|6639.5|6641.7|6640.7|6639.5|6638.5|413
1627571400000|2021-07-29 15:10:00|6640.2|6639.2|6639|6638|6640.5|6639.5|6637|6636|750
1627571700000|2021-07-29 15:15:00|6639.2|6638.2|6641.5|6640.5|6641.5|6640.5|6638.5|6637.5|543
1627572000000|2021-07-29 15:20:00|6641|6640|6642.2|6641.2|6644.2|6643.2|6640.5|6639.5|511
1627572300000|2021-07-29 15:25:00|6642|6641|6642.5|6641.5|6643|6642|6639|6638|768
1627572600000|2021-07-29 15:30:00|6643|6641|6638|6636|6645|6643|6638|6636|3386
1627572900000|2021-07-29 15:35:00|6637|6635|6634|6632|6638.5|6636.5|6632.5|6630.5|2191
1627573200000|2021-07-29 15:40:00|6633.5|6631.5|6636|6634|6636|6634|6633.5|6631.5|213
1627573500000|2021-07-29 15:45:00|6635.7|6633.7|6634.2|6632.2|6636.5|6634.5|6634|6632|1425
1627573800000|2021-07-29 15:50:00|6634.5|6632.5|6632|6630|6634.5|6632.5|6632|6630|173
1627574100000|2021-07-29 15:55:00|6632.2|6630.2|6631.2|6629.2|6632.2|6630.2|6631|6629|143
1627574400000|2021-07-29 16:00:00|6631|6629|6635.5|6633.5|6636|6634|6631|6629|413
1627574700000|2021-07-29 16:05:00|6636|6634|6639|6637|6639.5|6637.5|6635.5|6633.5|215
1627575000000|2021-07-29 16:10:00|6639.2|6637.2|6639.5|6637.5|6640.2|6638.2|6639|6637|138
1627575300000|2021-07-29 16:15:00|6639.2|6637.2|6641|6639|6641|6639|6638.5|6636.5|78
1627575600000|2021-07-29 16:20:00|6641.2|6639.2|6640.7|6638.7|6641.5|6639.5|6639.5|6637.5|105
1627575900000|2021-07-29 16:25:00|6641|6639|6640.5|6638.5|6641|6639|6639.5|6637.5|72
1627576200000|2021-07-29 16:30:00|6640.7|6638.7|6639|6637|6641.7|6639.7|6639|6637|53
1627576500000|2021-07-29 16:35:00|6638.7|6636.7|6641.2|6639.2|6642|6640|6638.7|6636.7|110
1627576800000|2021-07-29 16:40:00|6641|6639|6639|6637|6641.2|6639.2|6638.7|6636.7|53
1627577100000|2021-07-29 16:45:00|6638.5|6636.5|6637.7|6635.7|6638.5|6636.5|6637|6635|106
1627577400000|2021-07-29 16:50:00|6638|6636|6638.5|6636.5|6638.5|6636.5|6637|6635|96
1627577700000|2021-07-29 16:55:00|6638.7|6636.7|6637.5|6635.5|6638.7|6636.7|6636|6634|55
1627578000000|2021-07-29 17:00:00|6637.2|6635.2|6637.7|6635.7|6638|6636|6636.7|6634.7|30
1627578300000|2021-07-29 17:05:00|6638|6636|6638|6636|6638.5|6636.5|6637|6635|28
1627578600000|2021-07-29 17:10:00|6637.7|6635.7|6638.5|6636.5|6638.5|6636.5|6636.5|6634.5|20
1627578900000|2021-07-29 17:15:00|6638.2|6636.2|6637|6635|6638.2|6636.2|6637|6635|98
1627579200000|2021-07-29 17:20:00|6637.2|6635.2|6637.5|6635.5|6638|6636|6637|6635|35
1627579500000|2021-07-29 17:25:00|6637.2|6635.2|6638.5|6636.5|6639|6637|6637|6635|83
1627579800000|2021-07-29 17:30:00|6638|6636|6638.5|6636.5|6639|6637|6637.5|6635.5|59
1627580100000|2021-07-29 17:35:00|6638.7|6636.7|6637.7|6635.7|6638.7|6636.7|6636.5|6634.5|71
1627580400000|2021-07-29 17:40:00|6638|6636|6637|6635|6638.2|6636.2|6636.5|6634.5|81
1627580700000|2021-07-29 17:45:00|6636.7|6634.7|6637|6635|6638|6636|6636.7|6634.7|38
1627581000000|2021-07-29 17:50:00|6637.2|6635.2|6637.5|6635.5|6637.7|6635.7|6636.7|6634.7|32
1627581300000|2021-07-29 17:55:00|6637.7|6635.7|6637|6635|6638|6636|6636|6634|38
1627581600000|2021-07-29 18:00:00|6637.2|6635.2|6637.2|6635.2|6638|6636|6637|6635|45
1627581900000|2021-07-29 18:05:00|6637|6635|6637.5|6635.5|6637.7|6635.7|6636.7|6634.7|13
1627582200000|2021-07-29 18:10:00|6637.2|6635.2|6639|6637|6639|6637|6637|6635|25
1627582500000|2021-07-29 18:15:00|6638.7|6636.7|6637.7|6635.7|6638.7|6636.7|6637|6635|15
1627582800000|2021-07-29 18:20:00|6638|6636|6635.5|6633.5|6638|6636|6635.5|6633.5|39
1627583100000|2021-07-29 18:25:00|6635.7|6633.7|6636|6634|6636.2|6634.2|6635.5|6633.5|42
1627583400000|2021-07-29 18:30:00|6635.7|6633.7|6635.5|6633.5|6636|6634|6635.2|6633.2|29
1627583700000|2021-07-29 18:35:00|6635.7|6633.7|6633.5|6631.5|6636|6634|6633|6631|59
1627584000000|2021-07-29 18:40:00|6634|6632|6634|6632|6635.5|6633.5|6634|6632|37
1627584300000|2021-07-29 18:45:00|6633.7|6631.7|6634.2|6632.2|6634.5|6632.5|6633.2|6631.2|29
1627584600000|2021-07-29 18:50:00|6634.5|6632.5|6633|6631|6635|6633|6633|6631|23
1627584900000|2021-07-29 18:55:00|6633.2|6631.2|6633.2|6631.2|6634.5|6632.5|6633|6631|24
1627585200000|2021-07-29 19:00:00|6633|6631|6632.2|6630.2|6633|6631|6631|6629|59
1627585500000|2021-07-29 19:05:00|6632|6630|6631.2|6629.2|6632.5|6630.5|6630.2|6628.2|66
1627585800000|2021-07-29 19:10:00|6631.5|6629.5|6629.5|6627.5|6631.5|6629.5|6629.5|6627.5|45
1627586100000|2021-07-29 19:15:00|6629.2|6627.2|6629.5|6627.5|6630|6628|6629|6627|73
1627586400000|2021-07-29 19:20:00|6629.2|6627.2|6629|6627|6630|6628|6628.5|6626.5|77
1627586700000|2021-07-29 19:25:00|6629.2|6627.2|6628|6626|6630.5|6628.5|6628|6626|57
1627587000000|2021-07-29 19:30:00|6627.7|6625.7|6628|6626|6629|6627|6627.2|6625.2|74
1627587300000|2021-07-29 19:35:00|6627.7|6625.7|6630.2|6628.2|6630.5|6628.5|6627.7|6625.7|58
1627587600000|2021-07-29 19:40:00|6630.5|6628.5|6630|6628|6631|6629|6628.7|6626.7|39
1627587900000|2021-07-29 19:45:00|6629.7|6627.7|6629|6627|6630|6628|6628|6626|39
1627588200000|2021-07-29 19:50:00|6628.7|6626.7|6630.7|6628.7|6633|6631|6627.7|6625.7|125
1627588500000|2021-07-29 19:55:00|6631|6629|6625.2|6623.2|6631|6629|6624.5|6622.5|220
1627588800000|2021-07-29 20:00:00|6626.6|6622.6|6623.3|6619.3|6627|6623|6619.8|6615.8|0
1627589100000|2021-07-29 20:05:00|6623.6|6619.6|6620.5|6616.5|6623.6|6619.6|6619.8|6615.8|0
1627589400000|2021-07-29 20:10:00|6620.2|6616.2|6619|6615|6621.2|6617.2|6617.1|6613.1|0
1627589700000|2021-07-29 20:15:00|6618.7|6614.7|6620.6|6616.6|6620.6|6616.6|6618.7|6614.7|0
1627590000000|2021-07-29 20:20:00|6620.3|6616.3|6620.2|6616.2|6620.9|6616.9|6620.1|6616.1|0
1627590300000|2021-07-29 20:25:00|6620.3|6616.3|6617.9|6613.9|6620.7|6616.7|6617|6613|0
1627590600000|2021-07-29 20:30:00|6618|6614|6610.1|6606.1|6618|6614|6609.5|6605.5|0
1627590900000|2021-07-29 20:35:00|6610|6606|6610.3|6606.3|6612.5|6608.5|6608.7|6604.7|0
1627591200000|2021-07-29 20:40:00|6610|6606|6606.2|6602.2|6610|6606|6604.9|6600.9|0
1627591500000|2021-07-29 20:45:00|6606.4|6602.4|6607|6603|6610|6606|6605.7|6601.7|0
1627591800000|2021-07-29 20:50:00|6607.1|6603.1|6610.6|6606.6|6611.2|6607.2|6607|6603|0
1627592100000|2021-07-29 20:55:00|6610.5|6606.5|6608.1|6604.1|6611.4|6607.4|6605.1|6601.1|0
1627592400000|2021-07-29 21:00:00|6608|6604|6608.5|6604.5|6608.5|6604.5|6606.5|6602.5|0
1627592700000|2021-07-29 21:05:00|6608.4|6604.4|6609.3|6605.3|6609.3|6605.3|6608.2|6604.2|0
1627593000000|2021-07-29 21:10:00|6609.4|6605.4|6609.6|6605.6|6609.8|6605.8|6609.1|6605.1|0
1627593300000|2021-07-29 21:15:00|6609.8|6605.8|6610|6606|6610.3|6606.3|6609.4|6605.4|0
1627593600000|2021-07-29 21:20:00|6610.4|6606.4|6609.4|6605.4|6610.6|6606.6|6609.2|6605.2|0
1627593900000|2021-07-29 21:25:00|6609|6605|6609.2|6605.2|6609.7|6605.7|6609|6605|0
1627594200000|2021-07-29 21:30:00|6609.5|6605.5|6608.9|6604.9|6609.5|6605.5|6608.6|6604.6|0
1627594500000|2021-07-29 21:35:00|6609|6605|6609|6605|6609.1|6605.1|6608.5|6604.5|0
1627594800000|2021-07-29 21:40:00|6608.9|6604.9|6609.2|6605.2|6609.2|6605.2|6608.6|6604.6|0
1627595100000|2021-07-29 21:45:00|6609.3|6605.3|6607.6|6603.6|6609.3|6605.3|6607.2|6603.2|0
1627595400000|2021-07-29 21:50:00|6607.5|6603.5|6606.8|6602.8|6607.5|6603.5|6606.1|6602.1|0
1627595700000|2021-07-29 21:55:00|6606.9|6602.9|6605.6|6601.6|6606.9|6602.9|6605.6|6601.6|0
1627596000000|2021-07-29 22:00:00|6605|6601|6610.1|6606.1|6610.1|6606.1|6605|6601|0
1627596300000|2021-07-29 22:05:00|6610.2|6606.2|6612.4|6608.4|6612.4|6608.4|6610.2|6606.2|0
1627596600000|2021-07-29 22:10:00|6612.5|6608.5|6611.7|6607.7|6612.8|6608.8|6611.3|6607.3|0
1627596900000|2021-07-29 22:15:00|6611.8|6607.8|6612.5|6608.5|6613.8|6609.8|6611.7|6607.7|0
1627597200000|2021-07-29 22:20:00|6612.6|6608.6|6610.1|6606.1|6612.8|6608.8|6610.1|6606.1|0
1627597500000|2021-07-29 22:25:00|6610.4|6606.4|6610.1|6606.1|6612.1|6608.1|6610.1|6606.1|0
1627597800000|2021-07-29 22:30:00|6610.2|6606.2|6608.4|6604.4|6610.7|6606.7|6608|6604|0
1627598100000|2021-07-29 22:35:00|6608.5|6604.5|6608|6604|6609.4|6605.4|6607.3|6603.3|0
1627598400000|2021-07-29 22:40:00|6607.7|6603.7|6607.6|6603.6|6608|6604|6606.7|6602.7|0
1627598700000|2021-07-29 22:45:00|6607.7|6603.7|6608.1|6604.1|6609|6605|6607.6|6603.6|0
1627599000000|2021-07-29 22:50:00|6607.8|6603.8|6607|6603|6607.8|6603.8|6606.7|6602.7|0
1627599300000|2021-07-29 22:55:00|6607.3|6603.3|6608.1|6604.1|6608.4|6604.4|6606.3|6602.3|0
1627599600000|2021-07-29 23:00:00|6608.3|6604.3|6606.1|6602.1|6609|6605|6604.8|6600.8|0
1627599900000|2021-07-29 23:05:00|6606.2|6602.2|6602.3|6598.3|6606.7|6602.7|6602|6598|0
1627600200000|2021-07-29 23:10:00|6602.4|6598.4|6603.3|6599.3|6604.1|6600.1|6601.3|6597.3|0
1627600500000|2021-07-29 23:15:00|6602.8|6599.8|6603.4|6600.4|6603.8|6600.8|6602.8|6599.8|0
1627600800000|2021-07-29 23:20:00|6603.5|6600.5|6601.6|6598.6|6603.8|6600.8|6601.6|6598.6|0
1627601100000|2021-07-29 23:25:00|6601.8|6598.8|6603.3|6600.3|6603.6|6600.6|6601.3|6598.3|0
1627601400000|2021-07-29 23:30:00|6603.2|6600.2|6603.3|6600.3|6603.6|6600.6|6602.6|6599.6|0
1627601700000|2021-07-29 23:35:00|6603.4|6600.4|6602.5|6599.5|6603.9|6600.9|6602|6599|0
1627602000000|2021-07-29 23:40:00|6602.3|6599.3|6599.6|6596.6|6603.3|6600.3|6599.3|6596.3|0
1627602300000|2021-07-29 23:45:00|6599.8|6596.8|6598.9|6595.9|6601.8|6598.8|6598.9|6595.9|0
1627602600000|2021-07-29 23:50:00|6599|6596|6595.8|6592.8|6599.3|6596.3|6594.5|6591.5|0
1627602900000|2021-07-29 23:55:00|6595.7|6592.7|6595.5|6592.5|6597.3|6594.3|6594.9|6591.9|0
1627603200000|2021-07-30 00:00:00|6595.2|6592.2|6589.7|6586.7|6595.5|6592.5|6588.7|6585.7|0
1627603500000|2021-07-30 00:05:00|6589.4|6586.4|6593.6|6590.6|6593.6|6590.6|6589.4|6586.4|0
1627603800000|2021-07-30 00:10:00|6593.9|6590.9|6598.9|6595.9|6599.2|6596.2|6593.3|6590.3|0
1627604100000|2021-07-30 00:15:00|6598.8|6595.8|6609.7|6606.7|6613.6|6610.6|6598.4|6595.4|0
1627604400000|2021-07-30 00:20:00|6610.4|6607.4|6608.4|6605.4|6611.2|6608.2|6607.4|6604.4|0
1627604700000|2021-07-30 00:25:00|6608.1|6605.1|6608.9|6605.9|6610.4|6607.4|6605.6|6602.6|0
1627605000000|2021-07-30 00:30:00|6609|6606|6604.5|6601.5|6609.8|6606.8|6604.1|6601.1|0
1627605300000|2021-07-30 00:35:00|6604.2|6601.2|6605.7|6602.7|6605.8|6602.8|6601.8|6598.8|0
1627605600000|2021-07-30 00:40:00|6605.6|6602.6|6605.8|6602.8|6606.6|6603.6|6602.7|6599.7|0
1627605900000|2021-07-30 00:45:00|6605.1|6602.1|6598.4|6595.4|6606.2|6603.2|6594.6|6591.6|0
1627606200000|2021-07-30 00:50:00|6598.7|6595.7|6594.7|6591.7|6600.2|6597.2|6594.1|6591.1|0
1627606500000|2021-07-30 00:55:00|6594.6|6591.6|6596.5|6593.5|6597.9|6594.9|6593.2|6590.2|0
1627606800000|2021-07-30 01:00:00|6596.4|6593.4|6598.1|6595.1|6598.8|6595.8|6595|6592|0
1627607100000|2021-07-30 01:05:00|6598.3|6595.3|6600|6597|6600.5|6597.5|6598|6595|0
1627607400000|2021-07-30 01:10:00|6599.6|6596.6|6597.7|6594.7|6601.1|6598.1|6596.5|6593.5|0
1627607700000|2021-07-30 01:15:00|6597.5|6594.5|6598|6595|6600.4|6597.4|6595.3|6592.3|0
1627608000000|2021-07-30 01:20:00|6597.3|6594.3|6594.5|6591.5|6597.3|6594.3|6594.5|6591.5|0
1627608300000|2021-07-30 01:25:00|6594.6|6591.6|6592|6589|6596.1|6593.1|6590.5|6587.5|0
1627608600000|2021-07-30 01:30:00|6592.3|6589.3|6594.5|6591.5|6596.7|6593.7|6592|6589|0
1627608900000|2021-07-30 01:35:00|6594.1|6591.1|6591.1|6588.1|6594.6|6591.6|6590.5|6587.5|0
1627609200000|2021-07-30 01:40:00|6590.9|6587.9|6590.5|6587.5|6591.1|6588.1|6589.6|6586.6|0
1627609500000|2021-07-30 01:45:00|6590.4|6587.4|6589.2|6586.2|6591.3|6588.3|6588.2|6585.2|0
1627609800000|2021-07-30 01:50:00|6589.1|6586.1|6592.2|6589.2|6592.3|6589.3|6586.1|6583.1|0
1627610100000|2021-07-30 01:55:00|6591.4|6588.4|6592.1|6589.1|6594.3|6591.3|6589.9|6586.9|0
1627610400000|2021-07-30 02:00:00|6591.8|6588.8|6592.9|6589.9|6594.4|6591.4|6591.3|6588.3|0
1627610700000|2021-07-30 02:05:00|6593.6|6590.6|6593.9|6590.9|6594.5|6591.5|6591.3|6588.3|0
1627611000000|2021-07-30 02:10:00|6593.1|6590.1|6599.1|6596.1|6599.1|6596.1|6592.4|6589.4|0
1627611300000|2021-07-30 02:15:00|6598.8|6595.8|6603.1|6600.1|6603.1|6600.1|6598.4|6595.4|0
1627611600000|2021-07-30 02:20:00|6603|6600|6604.6|6601.6|6604.6|6601.6|6602.3|6599.3|0
1627611900000|2021-07-30 02:25:00|6604.5|6601.5|6606.2|6603.2|6607|6604|6603.8|6600.8|0
1627612200000|2021-07-30 02:30:00|6606|6603|6606.3|6603.3|6608|6605|6605.4|6602.4|0
1627612500000|2021-07-30 02:35:00|6606.2|6603.2|6603.7|6600.7|6606.3|6603.3|6602|6599|0
1627612800000|2021-07-30 02:40:00|6604|6601|6602.4|6599.4|6604|6601|6602.4|6599.4|0
1627613100000|2021-07-30 02:45:00|6602.2|6599.2|6603.6|6600.6|6603.6|6600.6|6600.9|6597.9|0
1627613400000|2021-07-30 02:50:00|6603.9|6600.9|6600.5|6597.5|6604.4|6601.4|6600.5|6597.5|0
1627613700000|2021-07-30 02:55:00|6600.2|6597.2|6601.3|6598.3|6602|6599|6599|6596|0
1627614000000|2021-07-30 03:00:00|6601.6|6598.6|6605.1|6602.1|6605.8|6602.8|6601.6|6598.6|0
1627614300000|2021-07-30 03:05:00|6605|6602|6603.1|6600.1|6605.8|6602.8|6602.7|6599.7|0
1627614600000|2021-07-30 03:10:00|6603|6600|6602.8|6599.8|6605.1|6602.1|6602.8|6599.8|0
1627614900000|2021-07-30 03:15:00|6602.9|6599.9|6602.9|6599.9|6604.4|6601.4|6602.8|6599.8|0
1627615200000|2021-07-30 03:20:00|6603|6600|6595.8|6592.8|6603.2|6600.2|6595.7|6592.7|0
1627615500000|2021-07-30 03:25:00|6595.7|6592.7|6595.9|6592.9|6596.6|6593.6|6594.3|6591.3|0
1627615800000|2021-07-30 03:30:00|6595.8|6592.8|6596.7|6593.7|6598.2|6595.2|6594.3|6591.3|0
1627616100000|2021-07-30 03:35:00|6596.4|6593.4|6596.7|6593.7|6598.2|6595.2|6595.2|6592.2|0
1627616400000|2021-07-30 03:40:00|6596.8|6593.8|6595.6|6592.6|6597.4|6594.4|6594|6591|0
1627616700000|2021-07-30 03:45:00|6595.4|6592.4|6593.7|6590.7|6596.8|6593.8|6593|6590|0
1627617000000|2021-07-30 03:50:00|6593.8|6590.8|6593|6590|6595.3|6592.3|6592.6|6589.6|0
1627617300000|2021-07-30 03:55:00|6592.7|6589.7|6593.1|6590.1|6593.8|6590.8|6592.2|6589.2|0
1627617600000|2021-07-30 04:00:00|6593.2|6590.2|6592.4|6589.4|6594.7|6591.7|6592.4|6589.4|0
1627617900000|2021-07-30 04:05:00|6592.7|6589.7|6593.1|6590.1|6593.9|6590.9|6592.4|6589.4|0
1627618200000|2021-07-30 04:10:00|6592.8|6589.8|6594.7|6591.7|6594.7|6591.7|6592.4|6589.4|0
1627618500000|2021-07-30 04:15:00|6594.4|6591.4|6592.1|6589.1|6594.4|6591.4|6591.8|6588.8|0
1627618800000|2021-07-30 04:20:00|6592|6589|6591.9|6588.9|6593|6590|6591|6588|0
1627619100000|2021-07-30 04:25:00|6592|6589|6589.3|6586.3|6592|6589|6589.3|6586.3|0
1627619400000|2021-07-30 04:30:00|6589.2|6586.2|6587.6|6584.6|6589.2|6586.2|6586.9|6583.9|0
1627619700000|2021-07-30 04:35:00|6587.5|6584.5|6589.9|6586.9|6590.6|6587.6|6587.1|6584.1|0
1627620000000|2021-07-30 04:40:00|6590.1|6587.1|6591.3|6588.3|6591.4|6588.4|6589.9|6586.9|0
1627620300000|2021-07-30 04:45:00|6591.2|6588.2|6590.1|6587.1|6591.6|6588.6|6589.8|6586.8|0
1627620600000|2021-07-30 04:50:00|6590.3|6587.3|6590|6587|6591.3|6588.3|6588.7|6585.7|0
1627620900000|2021-07-30 04:55:00|6591.1|6588.1|6593.4|6590.4|6593.5|6590.5|6589.7|6586.7|0
1627621200000|2021-07-30 05:00:00|6593.1|6590.1|6591.3|6588.3|6593.6|6590.6|6586.3|6583.3|0
1627621500000|2021-07-30 05:05:00|6591.4|6588.4|6590.4|6587.4|6593.5|6590.5|6589.6|6586.6|0
1627621800000|2021-07-30 05:10:00|6590.1|6587.1|6585.6|6582.6|6590.1|6587.1|6584.1|6581.1|0
1627622100000|2021-07-30 05:15:00|6585.5|6582.5|6583.9|6580.9|6585.6|6582.6|6581.7|6578.7|0
1627622400000|2021-07-30 05:20:00|6584|6581|6584.7|6581.7|6584.7|6581.7|6581.1|6578.1|0
1627622700000|2021-07-30 05:25:00|6584.6|6581.6|6586.5|6583.5|6588.2|6585.2|6584.2|6581.2|0
1627623000000|2021-07-30 05:30:00|6586.6|6583.6|6593.8|6590.8|6593.9|6590.9|6585.8|6582.8|0
1627623300000|2021-07-30 05:35:00|6593.9|6590.9|6593.5|6590.5|6598.5|6595.5|6592.9|6589.9|0
1627623600000|2021-07-30 05:40:00|6593.7|6590.7|6595.4|6592.4|6596.1|6593.1|6591.7|6588.7|0
1627623900000|2021-07-30 05:45:00|6595.3|6592.3|6596|6593|6597.1|6594.1|6593.7|6590.7|0
1627624200000|2021-07-30 05:50:00|6595.7|6592.7|6592.2|6589.2|6596|6593|6591.5|6588.5|0
1627624500000|2021-07-30 05:55:00|6592.3|6589.3|6588.4|6585.4|6593|6590|6588.4|6585.4|0
1627624800000|2021-07-30 06:00:00|6588.9|6585.9|6608.2|6606.2|6608.7|6606.7|6588.3|6585.3|740
1627625100000|2021-07-30 06:05:00|6608|6606|6608.2|6606.2|6611|6609|6606.7|6604.7|278
1627625400000|2021-07-30 06:10:00|6608|6606|6613|6611|6613|6611|6606.7|6604.7|224
1627625700000|2021-07-30 06:15:00|6612.7|6610.7|6614.2|6612.2|6617|6615|6610.2|6608.2|221
1627626000000|2021-07-30 06:20:00|6614.5|6612.5|6615.2|6613.2|6617|6615|6613|6611|162
1627626300000|2021-07-30 06:25:00|6615|6613|6611.2|6609.2|6615.2|6613.2|6611|6609|119
1627626600000|2021-07-30 06:30:00|6611|6609|6609.7|6607.7|6613.2|6611.2|6608.5|6606.5|146
1627626900000|2021-07-30 06:35:00|6610|6608|6607.5|6605.5|6611.2|6609.2|6607|6605|173
1627627200000|2021-07-30 06:40:00|6607.2|6605.2|6610|6608|6610.2|6608.2|6605.7|6603.7|168
1627627500000|2021-07-30 06:45:00|6609.5|6607.5|6607|6605|6609.7|6607.7|6605.5|6603.5|98
1627627800000|2021-07-30 06:50:00|6606.7|6604.7|6603.2|6601.2|6607|6605|6601|6599|268
1627628100000|2021-07-30 06:55:00|6603|6601|6612.5|6610.5|6612.5|6610.5|6602|6600|450
1627628400000|2021-07-30 07:00:00|6612|6611|6612.7|6611.7|6623|6622|6606.2|6605.2|2594
1627628700000|2021-07-30 07:05:00|6612.5|6611.5|6609.2|6608.2|6615.7|6614.7|6603.2|6602.2|919
1627629000000|2021-07-30 07:10:00|6609|6608|6603.5|6602.5|6610.2|6609.2|6601.5|6600.5|843
1627629300000|2021-07-30 07:15:00|6603.7|6602.7|6616.2|6615.2|6617.5|6616.5|6595.7|6594.7|1084
1627629600000|2021-07-30 07:20:00|6616.5|6615.5|6609.7|6608.7|6617|6616|6600.7|6599.7|820
1627629900000|2021-07-30 07:25:00|6610|6609|6604.2|6603.2|6613.5|6612.5|6603|6602|901
1627630200000|2021-07-30 07:30:00|6604|6603|6608.7|6607.7|6611.2|6610.2|6599|6598|729
1627630500000|2021-07-30 07:35:00|6609|6608|6606.5|6605.5|6609.2|6608.2|6598.5|6597.5|814
1627630800000|2021-07-30 07:40:00|6607.1|6606.1|6598.6|6597.6|6608.6|6607.6|6598.3|6597.3|480
1627631100000|2021-07-30 07:45:00|6598.1|6597.1|6602.1|6601.1|6603.1|6602.1|6596.8|6595.8|381
1627631400000|2021-07-30 07:50:00|6602.3|6601.3|6611.3|6610.3|6611.6|6610.6|6600.6|6599.6|346
1627631700000|2021-07-30 07:55:00|6611.1|6610.1|6612.6|6611.6|6616.1|6615.1|6610.8|6609.8|379
1627632000000|2021-07-30 08:00:00|6612.3|6611.3|6615.6|6614.6|6615.8|6614.8|6607.8|6606.8|376
1627632300000|2021-07-30 08:05:00|6615.3|6614.3|6624.6|6623.6|6625.3|6624.3|6614.1|6613.1|771
1627632600000|2021-07-30 08:10:00|6624.3|6623.3|6634.8|6633.8|6635.1|6634.1|6624.3|6623.3|583
1627632900000|2021-07-30 08:15:00|6635.1|6634.1|6639.3|6638.3|6640.8|6639.8|6634.6|6633.6|753
1627633200000|2021-07-30 08:20:00|6639.1|6638.1|6643.8|6642.8|6649.3|6648.3|6638.8|6637.8|823
1627633500000|2021-07-30 08:25:00|6644.1|6643.1|6636.8|6635.8|6645.8|6644.8|6633.3|6632.3|679
1627633800000|2021-07-30 08:30:00|6636.6|6635.6|6635.3|6634.3|6637.8|6636.8|6633.3|6632.3|318
1627634100000|2021-07-30 08:35:00|6635.1|6634.1|6642.8|6641.8|6647.6|6646.6|6635.1|6634.1|406
1627634400000|2021-07-30 08:40:00|6643.1|6642.1|6636.3|6635.3|6644.1|6643.1|6632.8|6631.8|326
1627634700000|2021-07-30 08:45:00|6636.6|6635.6|6631.6|6630.6|6638.8|6637.8|6628.3|6627.3|388
1627635000000|2021-07-30 08:50:00|6631.3|6630.3|6627.3|6626.3|6632.8|6631.8|6627.1|6626.1|327
1627635300000|2021-07-30 08:55:00|6627.1|6626.1|6628.8|6627.8|6631.3|6630.3|6627.1|6626.1|166
1627635600000|2021-07-30 09:00:00|6629.1|6628.1|6627.1|6626.1|6631.3|6630.3|6623.6|6622.6|313
1627635900000|2021-07-30 09:05:00|6627.3|6626.3|6629.6|6628.6|6629.6|6628.6|6623.3|6622.3|263
1627636200000|2021-07-30 09:10:00|6629.8|6628.8|6626.8|6625.8|6630.6|6629.6|6626.1|6625.1|137
1627636500000|2021-07-30 09:15:00|6627.1|6626.1|6625.3|6624.3|6629.3|6628.3|6624.1|6623.1|132
1627636800000|2021-07-30 09:20:00|6625.1|6624.1|6626.3|6625.3|6627.8|6626.8|6623.6|6622.6|128
1627637100000|2021-07-30 09:25:00|6627.3|6626.3|6628.8|6627.8|6630.3|6629.3|6624.6|6623.6|251
1627637400000|2021-07-30 09:30:00|6628.6|6627.6|6628.8|6627.8|6634.1|6633.1|6625.3|6624.3|438
1627637700000|2021-07-30 09:35:00|6628.6|6627.6|6622.1|6621.1|6629.3|6628.3|6619.8|6618.8|314
1627638000000|2021-07-30 09:40:00|6621.8|6620.8|6620.6|6619.6|6624.1|6623.1|6620.1|6619.1|205
1627638300000|2021-07-30 09:45:00|6620.8|6619.8|6617.3|6616.3|6623.8|6622.8|6616.1|6615.1|303
1627638600000|2021-07-30 09:50:00|6617.1|6616.1|6616.3|6615.3|6617.8|6616.8|6613.1|6612.1|603
1627638900000|2021-07-30 09:55:00|6616.1|6615.1|6611.3|6610.3|6617.8|6616.8|6610.1|6609.1|684
1627639200000|2021-07-30 10:00:00|6611.1|6610.1|6610.8|6609.8|6615.3|6614.3|6608.8|6607.8|302
1627639500000|2021-07-30 10:05:00|6610.6|6609.6|6611.6|6610.6|6616.1|6615.1|6607.6|6606.6|312
1627639800000|2021-07-30 10:10:00|6611.8|6610.8|6602.3|6601.3|6614.3|6613.3|6599.3|6598.3|701
1627640100000|2021-07-30 10:15:00|6602.1|6601.1|6617.3|6616.3|6617.8|6616.8|6602.1|6601.1|474
1627640400000|2021-07-30 10:20:00|6617.6|6616.6|6618.1|6617.1|6623.1|6622.1|6615.1|6614.1|522
1627640700000|2021-07-30 10:25:00|6618.6|6617.6|6616.8|6615.8|6622.6|6621.6|6616.8|6615.8|234
1627641000000|2021-07-30 10:30:00|6616.6|6615.6|6614.3|6613.3|6618.6|6617.6|6611.8|6610.8|166
1627641300000|2021-07-30 10:35:00|6614.6|6613.6|6617.3|6616.3|6617.8|6616.8|6612.3|6611.3|124
1627641600000|2021-07-30 10:40:00|6617.6|6616.6|6616.3|6615.3|6619.8|6618.8|6614.6|6613.6|168
1627641900000|2021-07-30 10:45:00|6616.1|6615.1|6617.8|6616.8|6618.3|6617.3|6613.6|6612.6|122
1627642200000|2021-07-30 10:50:00|6617.6|6616.6|6622.8|6621.8|6622.8|6621.8|6616.8|6615.8|128
1627642500000|2021-07-30 10:55:00|6623.1|6622.1|6628.1|6627.1|6628.1|6627.1|6622.3|6621.3|257
1627642800000|2021-07-30 11:00:00|6628.6|6627.6|6624.8|6623.8|6628.6|6627.6|6622.1|6621.1|178
1627643100000|2021-07-30 11:05:00|6625.1|6624.1|6620.3|6619.3|6625.6|6624.6|6619.8|6618.8|124
1627643400000|2021-07-30 11:10:00|6620.6|6619.6|6626.3|6625.3|6626.6|6625.6|6620.6|6619.6|196
1627643700000|2021-07-30 11:15:00|6626.6|6625.6|6627.6|6626.6|6629.3|6628.3|6625.1|6624.1|195
1627644000000|2021-07-30 11:20:00|6627.8|6626.8|6626.1|6625.1|6627.8|6626.8|6624.3|6623.3|161
1627644300000|2021-07-30 11:25:00|6625.8|6624.8|6624.6|6623.6|6628.3|6627.3|6624.1|6623.1|218
1627644600000|2021-07-30 11:30:00|6624.3|6623.3|6622.1|6621.1|6625.3|6624.3|6619.8|6618.8|102
1627644900000|2021-07-30 11:35:00|6621.8|6620.8|6620.3|6619.3|6625.3|6624.3|6619.8|6618.8|130
1627645200000|2021-07-30 11:40:00|6620.2|6619.2|6618.7|6617.7|6620.7|6619.7|6615.5|6614.5|124
1627645500000|2021-07-30 11:45:00|6618.5|6617.5|6620.2|6619.2|6621|6620|6617.5|6616.5|91
1627645800000|2021-07-30 11:50:00|6620|6619|6621.2|6620.2|6623.2|6622.2|6618.5|6617.5|263
1627646100000|2021-07-30 11:55:00|6621.5|6620.5|6621.5|6620.5|6622.7|6621.7|6620|6619|246
1627646400000|2021-07-30 12:00:00|6621.2|6620.2|6617.7|6616.7|6621.7|6620.7|6615.5|6614.5|236
1627646700000|2021-07-30 12:05:00|6617.5|6616.5|6625.2|6624.2|6625.2|6624.2|6617.5|6616.5|3197
1627647000000|2021-07-30 12:10:00|6625.5|6624.5|6625.7|6624.7|6626.5|6625.5|6623.7|6622.7|190
1627647300000|2021-07-30 12:15:00|6626|6625|6624.5|6623.5|6626.5|6625.5|6624|6623|122
1627647600000|2021-07-30 12:20:00|6624.2|6623.2|6624.2|6623.2|6624.7|6623.7|6623.2|6622.2|251
1627647900000|2021-07-30 12:25:00|6624|6623|6623|6622|6625.7|6624.7|6622.5|6621.5|144
1627648200000|2021-07-30 12:30:00|6622.7|6621.7|6627|6626|6627.2|6626.2|6622.2|6621.2|188
1627648500000|2021-07-30 12:35:00|6626.7|6625.7|6631.7|6630.7|6631.7|6630.7|6625|6624|135
1627648800000|2021-07-30 12:40:00|6631.5|6630.5|6635.5|6634.5|6635.7|6634.7|6631.5|6630.5|229
1627649100000|2021-07-30 12:45:00|6635.7|6634.7|6637.5|6636.5|6638|6637|6633.5|6632.5|390
1627649400000|2021-07-30 12:50:00|6637.7|6636.7|6634.2|6633.2|6637.7|6636.7|6633.5|6632.5|155
1627649700000|2021-07-30 12:55:00|6634.5|6633.5|6637.2|6636.2|6639.5|6638.5|6633.7|6632.7|198
1627650000000|2021-07-30 13:00:00|6637|6636|6634.2|6633.2|6637.5|6636.5|6634|6633|266
1627650300000|2021-07-30 13:05:00|6634.5|6633.5|6632.2|6631.2|6634.5|6633.5|6631|6630|241
1627650600000|2021-07-30 13:10:00|6632|6631|6635.2|6634.2|6635.5|6634.5|6632|6631|221
1627650900000|2021-07-30 13:15:00|6635.5|6634.5|6637.2|6636.2|6637.5|6636.5|6635|6634|176
1627651200000|2021-07-30 13:20:00|6637.5|6636.5|6634|6633|6637.5|6636.5|6633.2|6632.2|193
1627651500000|2021-07-30 13:25:00|6634.2|6633.2|6634.7|6633.7|6637.5|6636.5|6633.7|6632.7|232
1627651800000|2021-07-30 13:30:00|6634.5|6633.5|6633.5|6632.5|6637|6636|6631|6630|1017
1627652100000|2021-07-30 13:35:00|6633|6632|6629.2|6628.2|6634.2|6633.2|6624.7|6623.7|775
1627652400000|2021-07-30 13:40:00|6629|6628|6627.7|6626.7|6631.2|6630.2|6626.5|6625.5|449
1627652700000|2021-07-30 13:45:00|6627.5|6626.5|6632.7|6631.7|6635|6634|6627.2|6626.2|295
1627653000000|2021-07-30 13:50:00|6632.5|6631.5|6635.7|6634.7|6635.7|6634.7|6628.2|6627.2|362
1627653300000|2021-07-30 13:55:00|6636|6635|6638|6637|6639.5|6638.5|6635|6634|286
1627653600000|2021-07-30 14:00:00|6637|6636|6643.7|6642.7|6644.2|6643.2|6637|6636|362
1627653900000|2021-07-30 14:05:00|6643.5|6642.5|6639|6638|6644.5|6643.5|6638.2|6637.2|802
1627654200000|2021-07-30 14:10:00|6638.7|6637.7|6644.4|6643.4|6644.4|6643.4|6635.7|6634.7|491
1627654500000|2021-07-30 14:15:00|6644.7|6643.7|6635.9|6634.9|6645.9|6644.9|6635.2|6634.2|632
1627654800000|2021-07-30 14:20:00|6635.7|6634.7|6638.2|6637.2|6641.2|6640.2|6634.7|6633.7|311
1627655100000|2021-07-30 14:25:00|6637.9|6636.9|6633.7|6632.7|6639.7|6638.7|6631.9|6630.9|980
1627655400000|2021-07-30 14:30:00|6633.9|6632.9|6627.4|6626.4|6633.9|6632.9|6625.4|6624.4|488
1627655700000|2021-07-30 14:35:00|6627.2|6626.2|6630.9|6629.9|6631.2|6630.2|6625.7|6624.7|484
1627656000000|2021-07-30 14:40:00|6630.7|6629.7|6630.4|6629.4|6633.7|6632.7|6627.9|6626.9|311
1627656300000|2021-07-30 14:45:00|6630.7|6629.7|6629.9|6628.9|6632.7|6631.7|6628.9|6627.9|355
1627656600000|2021-07-30 14:50:00|6630.2|6629.2|6625.4|6624.4|6630.9|6629.9|6624.2|6623.2|395
1627656900000|2021-07-30 14:55:00|6625.2|6624.2|6617.2|6616.2|6628.2|6627.2|6617.2|6616.2|552
1627657200000|2021-07-30 15:00:00|6616.4|6615.4|6613.2|6612.2|6618.9|6617.9|6611.7|6610.7|596
1627657500000|2021-07-30 15:05:00|6612.9|6611.9|6621.9|6620.9|6622.4|6621.4|6610.9|6609.9|538
1627657800000|2021-07-30 15:10:00|6622.2|6621.2|6623.9|6622.9|6625.7|6624.7|6620.2|6619.2|279
1627658100000|2021-07-30 15:15:00|6624.2|6623.2|6624.7|6623.7|6625.7|6624.7|6622.2|6621.2|379
1627658400000|2021-07-30 15:20:00|6624.4|6623.4|6627.4|6626.4|6627.7|6626.7|6624.2|6623.2|536
1627658700000|2021-07-30 15:25:00|6627.2|6626.2|6618.7|6617.7|6627.7|6626.7|6615.2|6614.2|1994
1627659000000|2021-07-30 15:30:00|6618.5|6617.5|6612.8|6610.8|6622.3|6620.3|6611.3|6609.3|3883
1627659300000|2021-07-30 15:35:00|6612.3|6610.3|6617|6615|6619.5|6617.5|6612.3|6610.3|1616
1627659600000|2021-07-30 15:40:00|6616.8|6614.8|6616.3|6614.3|6618|6616|6614.3|6612.3|343
1627659900000|2021-07-30 15:45:00|6615.8|6613.8|6613|6611|6616.5|6614.5|6612.3|6610.3|249
1627660200000|2021-07-30 15:50:00|6613.3|6611.3|6616.3|6614.3|6617|6615|6613.3|6611.3|106
1627660500000|2021-07-30 15:55:00|6616|6614|6619.5|6617.5|6619.8|6617.8|6614.3|6612.3|233
1627660800000|2021-07-30 16:00:00|6619.8|6617.8|6621|6619|6621.3|6619.3|6618.3|6616.3|108
1627661100000|2021-07-30 16:05:00|6620.8|6618.8|6621.8|6619.8|6622.8|6620.8|6619.5|6617.5|76
1627661400000|2021-07-30 16:10:00|6622.3|6620.3|6623.3|6621.3|6623.5|6621.5|6619.3|6617.3|113
1627661700000|2021-07-30 16:15:00|6623|6621|6624.3|6622.3|6625.8|6623.8|6622|6620|256
1627662000000|2021-07-30 16:20:00|6624.5|6622.5|6619.8|6617.8|6624.5|6622.5|6619.3|6617.3|175
1627662300000|2021-07-30 16:25:00|6619.5|6617.5|6620.5|6618.5|6621.3|6619.3|6619|6617|40
1627662600000|2021-07-30 16:30:00|6620.8|6618.8|6622.8|6620.8|6623.3|6621.3|6620.8|6618.8|181
1627662900000|2021-07-30 16:35:00|6622.5|6620.5|6623|6621|6625.3|6623.3|6622.5|6620.5|240
1627663200000|2021-07-30 16:40:00|6623.3|6621.3|6621.8|6619.8|6624.5|6622.5|6621.8|6619.8|41
1627663500000|2021-07-30 16:45:00|6622|6620|6623|6621|6623.8|6621.8|6622|6620|27
1627663800000|2021-07-30 16:50:00|6622.8|6620.8|6620.8|6618.8|6623|6621|6620.8|6618.8|94
1627664100000|2021-07-30 16:55:00|6621|6619|6620.3|6618.3|6621.3|6619.3|6619|6617|30
1627664400000|2021-07-30 17:00:00|6620.8|6618.8|6617|6615|6621.5|6619.5|6615.8|6613.8|37
1627664700000|2021-07-30 17:05:00|6617.3|6615.3|6620.8|6618.8|6621.3|6619.3|6617|6615|55
1627665000000|2021-07-30 17:10:00|6621|6619|6624|6622|6624.8|6622.8|6619.8|6617.8|88
1627665300000|2021-07-30 17:15:00|6623.8|6621.8|6621.3|6619.3|6624.8|6622.8|6621.3|6619.3|29
1627665600000|2021-07-30 17:20:00|6621.5|6619.5|6620.8|6618.8|6622|6620|6619.3|6617.3|31
1627665900000|2021-07-30 17:25:00|6621|6619|6620.5|6618.5|6621.8|6619.8|6619.5|6617.5|62
1627666200000|2021-07-30 17:30:00|6620.8|6618.8|6622.8|6620.8|6623.3|6621.3|6620.3|6618.3|9
1627666500000|2021-07-30 17:35:00|6623|6621|6623.8|6621.8|6624.3|6622.3|6623|6621|18
1627666800000|2021-07-30 17:40:00|6624|6622|6623.8|6621.8|6624.8|6622.8|6623.3|6621.3|22
1627667100000|2021-07-30 17:45:00|6623.5|6621.5|6622.5|6620.5|6623.8|6621.8|6621.8|6619.8|17
1627667400000|2021-07-30 17:50:00|6622.3|6620.3|6619.3|6617.3|6623|6621|6619|6617|42
1627667700000|2021-07-30 17:55:00|6619.5|6617.5|6620|6618|6620|6618|6618.8|6616.8|36
1627668000000|2021-07-30 18:00:00|6620.3|6618.3|6618|6616|6620.8|6618.8|6617|6615|69
1627668300000|2021-07-30 18:05:00|6618.3|6616.3|6618.3|6616.3|6618.5|6616.5|6616.8|6614.8|9
1627668600000|2021-07-30 18:10:00|6618|6616|6618|6616|6618.8|6616.8|6617.3|6615.3|8
1627668900000|2021-07-30 18:15:00|6618.3|6616.3|6618.3|6616.3|6618.8|6616.8|6616.3|6614.3|35
1627669200000|2021-07-30 18:20:00|6618.5|6616.5|6616.3|6614.3|6619.5|6617.5|6615.8|6613.8|36
1627669500000|2021-07-30 18:25:00|6616|6614|6613.8|6611.8|6616.5|6614.5|6613.3|6611.3|54
1627669800000|2021-07-30 18:30:00|6613.5|6611.5|6614|6612|6616.5|6614.5|6613.3|6611.3|51
1627670100000|2021-07-30 18:35:00|6613.8|6611.8|6611.3|6609.3|6614.3|6612.3|6610.8|6608.8|47
1627670400000|2021-07-30 18:40:00|6611.5|6609.5|6613.3|6611.3|6614.3|6612.3|6609.8|6607.8|74
1627670700000|2021-07-30 18:45:00|6613.8|6611.8|6614.8|6612.8|6616|6614|6613.3|6611.3|45
1627671000000|2021-07-30 18:50:00|6615|6613|6617.8|6615.8|6617.8|6615.8|6615|6613|47
1627671300000|2021-07-30 18:55:00|6618|6616|6617|6615|6619.3|6617.3|6616|6614|88
1627671600000|2021-07-30 19:00:00|6616.8|6614.8|6620.3|6618.3|6620.3|6618.3|6616.8|6614.8|36
1627671900000|2021-07-30 19:05:00|6620|6618|6620.8|6618.8|6621|6619|6619.3|6617.3|32
1627672200000|2021-07-30 19:10:00|6621|6619|6621|6619|6621.8|6619.8|6620.3|6618.3|22
1627672500000|2021-07-30 19:15:00|6621.3|6619.3|6619.8|6617.8|6622.3|6620.3|6619.8|6617.8|8
1627672800000|2021-07-30 19:20:00|6620|6618|6615.8|6613.8|6620.8|6618.8|6615.5|6613.5|46
1627673100000|2021-07-30 19:25:00|6616|6614|6617.5|6615.5|6620|6618|6615.8|6613.8|39
1627673400000|2021-07-30 19:30:00|6617.8|6615.8|6617.5|6615.5|6619.3|6617.3|6617|6615|65
1627673700000|2021-07-30 19:35:00|6617.3|6615.3|6615|6613|6617.5|6615.5|6614.5|6612.5|62
1627674000000|2021-07-30 19:40:00|6615.3|6613.3|6612.5|6610.5|6616.3|6614.3|6612.3|6610.3|85
1627674300000|2021-07-30 19:45:00|6612.8|6610.8|6615.5|6613.5|6615.5|6613.5|6611.5|6609.5|35
1627674600000|2021-07-30 19:50:00|6615.8|6613.8|6617|6615|6621.5|6619.5|6614.3|6612.3|213
1627674900000|2021-07-30 19:55:00|6616.8|6614.8|6618.8|6616.8|6623.8|6621.8|6615.3|6613.3|322
1627675200000|2021-07-30 20:00:00|6622.2|6618.2|6628.9|6624.9|6629.1|6625.1|6620.8|6616.8|2
1627675500000|2021-07-30 20:05:00|6629.2|6625.2|6627|6623|6629.2|6625.2|6626.1|6622.1|0
1627675800000|2021-07-30 20:10:00|6627.1|6623.1|6627|6623|6628.1|6624.1|6625.7|6621.7|0
1627676100000|2021-07-30 20:15:00|6627.1|6623.1|6627.7|6623.7|6627.7|6623.7|6626.7|6622.7|0
1627676400000|2021-07-30 20:20:00|6627.6|6623.6|6627.7|6623.7|6628.1|6624.1|6627.3|6623.3|0
1627676700000|2021-07-30 20:25:00|6628.1|6624.1|6627.6|6623.6|6628.1|6624.1|6627.6|6623.6|0
1627677000000|2021-07-30 20:30:00|6627.8|6623.8|6628.1|6624.1|6628.1|6624.1|6627.6|6623.6|0
1627677300000|2021-07-30 20:35:00|6628|6624|6627|6623|6628.1|6624.1|6626.8|6622.8|0
1627677600000|2021-07-30 20:40:00|6626.9|6622.9|6627|6623|6627|6623|6626.9|6622.9|0
1627677900000|2021-07-30 20:45:00|6627.5|6623.5|6627|6623|6627.5|6623.5|6627|6623|0
1627678200000|2021-07-30 20:50:00|6626.4|6622.4|6626.4|6622.4|6626.4|6622.4|6626.4|6622.4|0
1627678500000|2021-07-30 20:55:00|6626.5|6622.5|6626|6622|6626.5|6622.5|6625.6|6621.6|0
1627855200000|2021-08-01 22:00:00|6631|6627|6632.4|6628.4|6633.7|6629.7|6631|6627|0
1627855500000|2021-08-01 22:05:00|6632.1|6628.1|6634.7|6630.7|6635|6631|6632.1|6628.1|0
1627855800000|2021-08-01 22:10:00|6634.6|6630.6|6635.1|6631.1|6636.1|6632.1|6634.4|6630.4|0
1627856100000|2021-08-01 22:15:00|6635.2|6631.2|6635.1|6631.1|6635.8|6631.8|6634.4|6630.4|0
1627856400000|2021-08-01 22:20:00|6635|6631|6637.5|6633.5|6637.8|6633.8|6634.7|6630.7|0
1627856700000|2021-08-01 22:25:00|6637.3|6633.3|6637.2|6633.2|6637.5|6633.5|6636.8|6632.8|0
1627857000000|2021-08-01 22:30:00|6637.5|6633.5|6638.1|6634.1|6638.5|6634.5|6637.2|6633.2|0
1627857300000|2021-08-01 22:35:00|6637.8|6633.8|6643.9|6639.9|6644.5|6640.5|6637.5|6633.5|0
1627857600000|2021-08-01 22:40:00|6644.1|6640.1|6643.7|6639.7|6644.1|6640.1|6641.8|6637.8|0
1627857900000|2021-08-01 22:45:00|6643.8|6639.8|6642.2|6638.2|6644|6640|6641.3|6637.3|0
1627858200000|2021-08-01 22:50:00|6641.9|6637.9|6641.4|6637.4|6642.6|6638.6|6641.2|6637.2|0
1627858500000|2021-08-01 22:55:00|6641.2|6637.2|6641.5|6637.5|6642.1|6638.1|6641.2|6637.2|0
1627858800000|2021-08-01 23:00:00|6641.8|6637.8|6641.8|6637.8|6642.6|6638.6|6641.5|6637.5|0
1627859100000|2021-08-01 23:05:00|6642.1|6638.1|6643.2|6639.2|6643.9|6639.9|6641.8|6637.8|0
1627859400000|2021-08-01 23:10:00|6642.9|6638.9|6641.8|6637.8|6642.9|6638.9|6640.5|6636.5|0
1627859700000|2021-08-01 23:15:00|6641.3|6638.3|6640.3|6637.3|6642.1|6639.1|6640.3|6637.3|0
1627860000000|2021-08-01 23:20:00|6640.4|6637.4|6640.6|6637.6|6640.6|6637.6|6639.3|6636.3|0
1627860300000|2021-08-01 23:25:00|6640.9|6637.9|6639.8|6636.8|6640.9|6637.9|6639.3|6636.3|0
1627860600000|2021-08-01 23:30:00|6639.7|6636.7|6638.9|6635.9|6639.7|6636.7|6636.9|6633.9|0
1627860900000|2021-08-01 23:35:00|6638.7|6635.7|6640.2|6637.2|6640.5|6637.5|6638.6|6635.6|0
1627861200000|2021-08-01 23:40:00|6639.9|6636.9|6638.2|6635.2|6640.7|6637.7|6637.8|6634.8|0
1627861500000|2021-08-01 23:45:00|6637.8|6634.8|6639.2|6636.2|6639.5|6636.5|6637.8|6634.8|0
1627861800000|2021-08-01 23:50:00|6639.3|6636.3|6640.2|6637.2|6640.4|6637.4|6639.2|6636.2|0
1627862100000|2021-08-01 23:55:00|6640.5|6637.5|6640.5|6637.5|6642|6639|6639.5|6636.5|0
1627862400000|2021-08-02 00:00:00|6640.2|6637.2|6637.8|6634.8|6641.6|6638.6|6637.1|6634.1|0
1627862700000|2021-08-02 00:05:00|6637.9|6634.9|6637.8|6634.8|6638.6|6635.6|6636.8|6633.8|0
1627863000000|2021-08-02 00:10:00|6638.2|6635.2|6640.5|6637.5|6641|6638|6638.2|6635.2|0
1627863300000|2021-08-02 00:15:00|6640.7|6637.7|6642.9|6639.9|6647|6644|6640.2|6637.2|0
1627863600000|2021-08-02 00:20:00|6642.8|6639.8|6643.7|6640.7|6643.7|6640.7|6641.4|6638.4|0
1627863900000|2021-08-02 00:25:00|6643.9|6640.9|6645.2|6642.2|6645.9|6642.9|6642.9|6639.9|0
1627864200000|2021-08-02 00:30:00|6645.5|6642.5|6648.8|6645.8|6649.2|6646.2|6645.5|6642.5|0
1627864500000|2021-08-02 00:35:00|6648.1|6645.1|6648.3|6645.3|6649.8|6646.8|6646.5|6643.5|0
1627864800000|2021-08-02 00:40:00|6648.6|6645.6|6648.3|6645.3|6649.1|6646.1|6647.1|6644.1|0
1627865100000|2021-08-02 00:45:00|6648.5|6645.5|6649|6646|6652|6649|6648.5|6645.5|0
1627865400000|2021-08-02 00:50:00|6649.4|6646.4|6650.6|6647.6|6650.6|6647.6|6649|6646|0
1627865700000|2021-08-02 00:55:00|6650.9|6647.9|6648.3|6645.3|6651.4|6648.4|6647.5|6644.5|0
1627866000000|2021-08-02 01:00:00|6648.6|6645.6|6650.7|6647.7|6651.5|6648.5|6648.6|6645.6|0
1627866300000|2021-08-02 01:05:00|6650.4|6647.4|6649.2|6646.2|6650.4|6647.4|6648.4|6645.4|0
1627866600000|2021-08-02 01:10:00|6649.1|6646.1|6650.6|6647.6|6650.6|6647.6|6648.3|6645.3|0
1627866900000|2021-08-02 01:15:00|6650.7|6647.7|6650.6|6647.6|6651.4|6648.4|6647.9|6644.9|0
1627867200000|2021-08-02 01:20:00|6650.3|6647.3|6649.1|6646.1|6650.6|6647.6|6647.6|6644.6|0
1627867500000|2021-08-02 01:25:00|6648.8|6645.8|6651.4|6648.4|6653|6650|6648.3|6645.3|0
1627867800000|2021-08-02 01:30:00|6651.2|6648.2|6648.4|6645.4|6651.2|6648.2|6648.4|6645.4|0
1627868100000|2021-08-02 01:35:00|6648.5|6645.5|6650|6647|6650|6647|6647.6|6644.6|0
1627868400000|2021-08-02 01:40:00|6649.9|6646.9|6647.7|6644.7|6650.3|6647.3|6647.7|6644.7|0
1627868700000|2021-08-02 01:45:00|6647.6|6644.6|6644.9|6641.9|6647.7|6644.7|6643.1|6640.1|0
1627869000000|2021-08-02 01:50:00|6644.6|6641.6|6644|6641|6646.3|6643.3|6644|6641|0
1627869300000|2021-08-02 01:55:00|6644.1|6641.1|6645.5|6642.5|6646.6|6643.6|6644|6641|0
1627869600000|2021-08-02 02:00:00|6645.6|6642.6|6641.3|6638.3|6645.8|6642.8|6639.9|6636.9|0
1627869900000|2021-08-02 02:05:00|6641|6638|6638.3|6635.3|6641.4|6638.4|6638.3|6635.3|0
1627870200000|2021-08-02 02:10:00|6639|6636|6639.1|6636.1|6640.6|6637.6|6637.9|6634.9|0
1627870500000|2021-08-02 02:15:00|6638.8|6635.8|6639.1|6636.1|6639.9|6636.9|6637.6|6634.6|0
1627870800000|2021-08-02 02:20:00|6639|6636|6641.5|6638.5|6641.8|6638.8|6638.3|6635.3|0
1627871100000|2021-08-02 02:25:00|6641.4|6638.4|6646.1|6643.1|6646.1|6643.1|6640.7|6637.7|0
1627871400000|2021-08-02 02:30:00|6645.9|6642.9|6645.3|6642.3|6646.1|6643.1|6644.5|6641.5|0
1627871700000|2021-08-02 02:35:00|6645.6|6642.6|6648.4|6645.4|6649.5|6646.5|6645.6|6642.6|0
1627872000000|2021-08-02 02:40:00|6648.7|6645.7|6650.6|6647.6|6653.6|6650.6|6648.7|6645.7|0
1627872300000|2021-08-02 02:45:00|6651.4|6648.4|6651.8|6648.8|6654|6651|6651.4|6648.4|0
1627872600000|2021-08-02 02:50:00|6651.9|6648.9|6655.8|6652.8|6655.8|6652.8|6651.4|6648.4|0
1627872900000|2021-08-02 02:55:00|6655.5|6652.5|6653.6|6650.6|6655.5|6652.5|6653.6|6650.6|0
1627873200000|2021-08-02 03:00:00|6653.7|6650.7|6652.4|6649.4|6654.3|6651.3|6650.5|6647.5|0
1627873500000|2021-08-02 03:05:00|6652.5|6649.5|6652.8|6649.8|6652.8|6649.8|6651.3|6648.3|0
1627873800000|2021-08-02 03:10:00|6652.7|6649.7|6649.8|6646.8|6652.7|6649.7|6649.7|6646.7|0
1627874100000|2021-08-02 03:15:00|6649.7|6646.7|6651.2|6648.2|6651.7|6648.7|6649|6646|0
1627874400000|2021-08-02 03:20:00|6651.3|6648.3|6650.7|6647.7|6652.7|6649.7|6650.7|6647.7|0
1627874700000|2021-08-02 03:25:00|6650.6|6647.6|6651.9|6648.9|6652.7|6649.7|6649.6|6646.6|0
1627875000000|2021-08-02 03:30:00|6652|6649|6651.8|6648.8|6653.4|6650.4|6651.1|6648.1|0
1627875300000|2021-08-02 03:35:00|6651.7|6648.7|6651.7|6648.7|6651.8|6648.8|6650.3|6647.3|0
1627875600000|2021-08-02 03:40:00|6651.8|6648.8|6650.6|6647.6|6652.4|6649.4|6649.4|6646.4|0
1627875900000|2021-08-02 03:45:00|6650.7|6647.7|6649.1|6646.1|6651|6648|6648.7|6645.7|0
1627876200000|2021-08-02 03:50:00|6648.9|6645.9|6650.1|6647.1|6650.1|6647.1|6648.6|6645.6|0
1627876500000|2021-08-02 03:55:00|6650.9|6647.9|6650.9|6647.9|6651.2|6648.2|6649.3|6646.3|0
1627876800000|2021-08-02 04:00:00|6650.8|6647.8|6650.1|6647.1|6650.8|6647.8|6649.3|6646.3|0
1627877100000|2021-08-02 04:05:00|6650.2|6647.2|6650.7|6647.7|6650.9|6647.9|6649.1|6646.1|0
1627877400000|2021-08-02 04:10:00|6650.6|6647.6|6650.6|6647.6|6651.4|6648.4|6649.9|6646.9|0
1627877700000|2021-08-02 04:15:00|6650.3|6647.3|6651.3|6648.3|6651.3|6648.3|6649.8|6646.8|0
1627878000000|2021-08-02 04:20:00|6651.4|6648.4|6651.3|6648.3|6652.1|6649.1|6650.6|6647.6|0
1627878300000|2021-08-02 04:25:00|6651.2|6648.2|6650.6|6647.6|6651.3|6648.3|6650.6|6647.6|0
1627878600000|2021-08-02 04:30:00|6650.9|6647.9|6652.1|6649.1|6652.1|6649.1|6650.6|6647.6|0
1627878900000|2021-08-02 04:35:00|6652.2|6649.2|6653.2|6650.2|6653.9|6650.9|6652.2|6649.2|0
1627879200000|2021-08-02 04:40:00|6653|6650|6653.9|6650.9|6654.6|6651.6|6652.7|6649.7|0
1627879500000|2021-08-02 04:45:00|6654|6651|6653.5|6650.5|6654.8|6651.8|6653.2|6650.2|0
1627879800000|2021-08-02 04:50:00|6653.4|6650.4|6654|6651|6654|6651|6652.5|6649.5|0
1627880100000|2021-08-02 04:55:00|6653.8|6650.8|6652.5|6649.5|6654|6651|6652.5|6649.5|0
1627880400000|2021-08-02 05:00:00|6652.6|6649.6|6651.7|6648.7|6653.3|6650.3|6649.5|6646.5|0
1627880700000|2021-08-02 05:05:00|6651.5|6648.5|6649.6|6646.6|6651.5|6648.5|6648.6|6645.6|0
1627881000000|2021-08-02 05:10:00|6649.7|6646.7|6653.2|6650.2|6653.2|6650.2|6649.3|6646.3|0
1627881300000|2021-08-02 05:15:00|6653.3|6650.3|6652.4|6649.4|6653.3|6650.3|6651.2|6648.2|0
1627881600000|2021-08-02 05:20:00|6652.3|6649.3|6653.7|6650.7|6653.7|6650.7|6651.5|6648.5|0
1627881900000|2021-08-02 05:25:00|6653.6|6650.6|6652.3|6649.3|6653.8|6650.8|6651.5|6648.5|0
1627882200000|2021-08-02 05:30:00|6652.4|6649.4|6652.5|6649.5|6653.9|6650.9|6651.6|6648.6|0
1627882500000|2021-08-02 05:35:00|6652.8|6649.8|6651.1|6648.1|6654.9|6651.9|6651.1|6648.1|0
1627882800000|2021-08-02 05:40:00|6651|6648|6651.1|6648.1|6652.6|6649.6|6650.3|6647.3|0
1627883100000|2021-08-02 05:45:00|6651.8|6648.8|6648.7|6645.7|6652.8|6649.8|6648.7|6645.7|0
1627883400000|2021-08-02 05:50:00|6648.8|6645.8|6650.1|6647.1|6650.2|6647.2|6648.7|6645.7|0
1627883700000|2021-08-02 05:55:00|6649.9|6646.9|6649.3|6646.3|6650.8|6647.8|6648.5|6645.5|0
1627884000000|2021-08-02 06:00:00|6648.9|6645.9|6649|6647|6649.8|6647.8|6643.5|6641.5|411
1627884300000|2021-08-02 06:05:00|6648.8|6646.8|6656|6654|6657|6655|6648|6646|282
1627884600000|2021-08-02 06:10:00|6655.8|6653.8|6655.5|6653.5|6656.3|6654.3|6652.5|6650.5|181
1627884900000|2021-08-02 06:15:00|6655.8|6653.8|6658.5|6656.5|6660.3|6658.3|6655.3|6653.3|229
1627885200000|2021-08-02 06:20:00|6658.3|6656.3|6657|6655|6660.5|6658.5|6656.8|6654.8|164
1627885500000|2021-08-02 06:25:00|6656.5|6654.5|6655|6653|6657.3|6655.3|6654.8|6652.8|69
1627885800000|2021-08-02 06:30:00|6655.3|6653.3|6658|6656|6659|6657|6654.8|6652.8|161
1627886100000|2021-08-02 06:35:00|6657.8|6655.8|6656.8|6654.8|6658|6656|6655.3|6653.3|40
1627886400000|2021-08-02 06:40:00|6657|6655|6659.3|6657.3|6659.3|6657.3|6656.8|6654.8|104
1627886700000|2021-08-02 06:45:00|6659.5|6657.5|6661.5|6659.5|6661.5|6659.5|6658.3|6656.3|88
1627887000000|2021-08-02 06:50:00|6661.8|6659.8|6662|6660|6662.8|6660.8|6659|6657|163
1627887300000|2021-08-02 06:55:00|6661.8|6659.8|6655.5|6653.5|6662.5|6660.5|6654.5|6652.5|284
1627887600000|2021-08-02 07:00:00|6655|6654|6669|6668|6671.5|6670.5|6655|6654|1750
1627887900000|2021-08-02 07:05:00|6668.8|6667.8|6673.8|6672.8|6678.3|6677.3|6667.5|6666.5|1362
1627888200000|2021-08-02 07:10:00|6674.3|6673.3|6672.8|6671.8|6677.3|6676.3|6669.3|6668.3|646
1627888500000|2021-08-02 07:15:00|6673|6672|6675.5|6674.5|6677.5|6676.5|6671.8|6670.8|655
1627888800000|2021-08-02 07:20:00|6675.8|6674.8|6675.3|6674.3|6677.3|6676.3|6669.8|6668.8|746
1627889100000|2021-08-02 07:25:00|6675|6674|6678|6677|6679.5|6678.5|6667.3|6666.3|828
1627889400000|2021-08-02 07:30:00|6678.3|6677.3|6673|6672|6680|6679|6671.8|6670.8|610
1627889700000|2021-08-02 07:35:00|6672.8|6671.8|6673.5|6672.5|6676.3|6675.3|6672|6671|623
1627890000000|2021-08-02 07:40:00|6673.8|6672.8|6668.8|6667.8|6675.8|6674.8|6668|6667|550
1627890300000|2021-08-02 07:45:00|6669|6668|6669.8|6668.8|6672.3|6671.3|6668.5|6667.5|458
1627890600000|2021-08-02 07:50:00|6669.5|6668.5|6662.5|6661.5|6671|6670|6660.8|6659.8|702
1627890900000|2021-08-02 07:55:00|6662.3|6661.3|6664|6663|6665|6664|6658.8|6657.8|504
1627891200000|2021-08-02 08:00:00|6663.3|6662.3|6672.5|6671.5|6672.8|6671.8|6660.5|6659.5|355
1627891500000|2021-08-02 08:05:00|6672.8|6671.8|6670.5|6669.5|6674.8|6673.8|6667|6666|485
1627891800000|2021-08-02 08:10:00|6670.3|6669.3|6670.5|6669.5|6670.8|6669.8|6666|6665|276
1627892100000|2021-08-02 08:15:00|6670.8|6669.8|6668.5|6667.5|6671.3|6670.3|6665|6664|309
1627892400000|2021-08-02 08:20:00|6668.8|6667.8|6667.5|6666.5|6671.3|6670.3|6662|6661|314
1627892700000|2021-08-02 08:25:00|6667.3|6666.3|6671|6670|6671|6670|6665.5|6664.5|283
1627893000000|2021-08-02 08:30:00|6671.3|6670.3|6671|6670|6672.8|6671.8|6668.5|6667.5|227
1627893300000|2021-08-02 08:35:00|6670.8|6669.8|6676.8|6675.8|6677.5|6676.5|6668.8|6667.8|351
1627893600000|2021-08-02 08:40:00|6677|6676|6677.3|6676.3|6679.3|6678.3|6675.5|6674.5|379
1627893900000|2021-08-02 08:45:00|6676.8|6675.8|6672.5|6671.5|6678|6677|6672.3|6671.3|374
1627894200000|2021-08-02 08:50:00|6672.8|6671.8|6667.8|6666.8|6675.3|6674.3|6667.8|6666.8|332
1627894500000|2021-08-02 08:55:00|6667.5|6666.5|6668.5|6667.5|6668.8|6667.8|6663.3|6662.3|425
1627894800000|2021-08-02 09:00:00|6668.8|6667.8|6666.5|6665.5|6669.3|6668.3|6665.3|6664.3|189
1627895100000|2021-08-02 09:05:00|6666.3|6665.3|6669|6668|6670|6669|6665.8|6664.8|143
1627895400000|2021-08-02 09:10:00|6669.3|6668.3|6668.3|6667.3|6669.3|6668.3|6665.3|6664.3|258
1627895700000|2021-08-02 09:15:00|6668.5|6667.5|6669|6668|6671.8|6670.8|6666.8|6665.8|314
1627896000000|2021-08-02 09:20:00|6669.3|6668.3|6669.5|6668.5|6670.8|6669.8|6667.3|6666.3|232
1627896300000|2021-08-02 09:25:00|6669.8|6668.8|6669.5|6668.5|6671|6670|6668.8|6667.8|338
1627896600000|2021-08-02 09:30:00|6669.8|6668.8|6673.5|6672.5|6675.3|6674.3|6669.3|6668.3|235
1627896900000|2021-08-02 09:35:00|6673.8|6672.8|6674.5|6673.5|6675.5|6674.5|6672|6671|228
1627897200000|2021-08-02 09:40:00|6674.3|6673.3|6675.8|6674.8|6676.8|6675.8|6673.3|6672.3|173
1627897500000|2021-08-02 09:45:00|6676.3|6675.3|6671.8|6670.8|6677.5|6676.5|6671.8|6670.8|574
1627897800000|2021-08-02 09:50:00|6671.5|6670.5|6672.3|6671.3|6674.8|6673.8|6670.8|6669.8|166
1627898100000|2021-08-02 09:55:00|6672.5|6671.5|6668.5|6667.5|6673.3|6672.3|6668.3|6667.3|169
1627898400000|2021-08-02 10:00:00|6668.3|6667.3|6665.3|6664.3|6668.3|6667.3|6662|6661|430
1627898700000|2021-08-02 10:05:00|6665|6664|6666.5|6665.5|6667.3|6666.3|6663.3|6662.3|154
1627899000000|2021-08-02 10:10:00|6666.3|6665.3|6660.9|6659.9|6666.5|6665.5|6659.9|6658.9|293
1627899300000|2021-08-02 10:15:00|6660.6|6659.6|6663.6|6662.6|6665.6|6664.6|6658.9|6657.9|264
1627899600000|2021-08-02 10:20:00|6663.9|6662.9|6662.6|6661.6|6664.9|6663.9|6661.6|6660.6|179
1627899900000|2021-08-02 10:25:00|6662.9|6661.9|6666.1|6665.1|6667.4|6666.4|6662.6|6661.6|131
1627900200000|2021-08-02 10:30:00|6666.4|6665.4|6660.6|6659.6|6667.1|6666.1|6660.4|6659.4|159
1627900500000|2021-08-02 10:35:00|6660.9|6659.9|6657.6|6656.6|6662.1|6661.1|6656.4|6655.4|424
1627900800000|2021-08-02 10:40:00|6657.4|6656.4|6650.9|6649.9|6657.9|6656.9|6650.9|6649.9|375
1627901100000|2021-08-02 10:45:00|6650.6|6649.6|6656.4|6655.4|6656.9|6655.9|6647.9|6646.9|267
1627901400000|2021-08-02 10:50:00|6656.1|6655.1|6660.6|6659.6|6661.4|6660.4|6655.9|6654.9|145
1627901700000|2021-08-02 10:55:00|6660.4|6659.4|6648.9|6647.9|6661.9|6660.9|6648.6|6647.6|373
1627902000000|2021-08-02 11:00:00|6648.4|6647.4|6644.1|6643.1|6649.1|6648.1|6643.4|6642.4|635
1627902300000|2021-08-02 11:05:00|6644.4|6643.4|6642.1|6641.1|6645.4|6644.4|6639.1|6638.1|323
1627902600000|2021-08-02 11:10:00|6642.4|6641.4|6650.1|6649.1|6650.4|6649.4|6640.6|6639.6|224
1627902900000|2021-08-02 11:15:00|6649.9|6648.9|6653.4|6652.4|6654.9|6653.9|6648.1|6647.1|276
1627903200000|2021-08-02 11:20:00|6653.6|6652.6|6651.9|6650.9|6656.6|6655.6|6651.9|6650.9|292
1627903500000|2021-08-02 11:25:00|6651.4|6650.4|6654.9|6653.9|6655.9|6654.9|6650.9|6649.9|180
1627903800000|2021-08-02 11:30:00|6654.4|6653.4|6658.9|6657.9|6660.4|6659.4|6654.4|6653.4|188
1627904100000|2021-08-02 11:35:00|6658.6|6657.6|6661.4|6660.4|6661.4|6660.4|6656.9|6655.9|144
1627904400000|2021-08-02 11:40:00|6661.1|6660.1|6659.3|6658.3|6663.1|6662.1|6658.8|6657.8|161
1627904700000|2021-08-02 11:45:00|6659.1|6658.1|6656.3|6655.3|6660.1|6659.1|6654.8|6653.8|147
1627905000000|2021-08-02 11:50:00|6656.6|6655.6|6658.1|6657.1|6659.1|6658.1|6655.8|6654.8|156
1627905300000|2021-08-02 11:55:00|6657.8|6656.8|6659.3|6658.3|6660.6|6659.6|6656.8|6655.8|206
1627905600000|2021-08-02 12:00:00|6659.1|6658.1|6660.1|6659.1|6664.6|6663.6|6658.6|6657.6|289
1627905900000|2021-08-02 12:05:00|6660.3|6659.3|6657.8|6656.8|6661.3|6660.3|6657.3|6656.3|108
1627906200000|2021-08-02 12:10:00|6658.1|6657.1|6662.3|6661.3|6662.8|6661.8|6658.1|6657.1|129
1627906500000|2021-08-02 12:15:00|6662.6|6661.6|6664.8|6663.8|6665.1|6664.1|6661.3|6660.3|136
1627906800000|2021-08-02 12:20:00|6664.6|6663.6|6660.8|6659.8|6665.6|6664.6|6660.3|6659.3|392
1627907100000|2021-08-02 12:25:00|6661.1|6660.1|6665.6|6664.6|6666.1|6665.1|6660.6|6659.6|127
1627907400000|2021-08-02 12:30:00|6665.8|6664.8|6664.8|6663.8|6666.8|6665.8|6662.6|6661.6|208
1627907700000|2021-08-02 12:35:00|6665.1|6664.1|6661.6|6660.6|6665.8|6664.8|6660.8|6659.8|214
1627908000000|2021-08-02 12:40:00|6661.3|6660.3|6658.8|6657.8|6661.8|6660.8|6658.3|6657.3|156
1627908300000|2021-08-02 12:45:00|6659.1|6658.1|6657.3|6656.3|6659.6|6658.6|6655.6|6654.6|391
1627908600000|2021-08-02 12:50:00|6657.6|6656.6|6663.1|6662.1|6663.3|6662.3|6657.6|6656.6|128
1627908900000|2021-08-02 12:55:00|6662.8|6661.8|6670.3|6669.3|6670.6|6669.6|6662.1|6661.1|262
1627909200000|2021-08-02 13:00:00|6670.1|6669.1|6674.1|6673.1|6674.1|6673.1|6670.1|6669.1|442
1627909500000|2021-08-02 13:05:00|6673.6|6672.6|6675.8|6674.8|6676.8|6675.8|6673.6|6672.6|435
1627909800000|2021-08-02 13:10:00|6676.1|6675.1|6679.1|6678.1|6681.6|6680.6|6676.1|6675.1|547
1627910100000|2021-08-02 13:15:00|6679.3|6678.3|6684.6|6683.6|6684.6|6683.6|6679.1|6678.1|641
1627910400000|2021-08-02 13:20:00|6684.1|6683.1|6686.1|6685.1|6688.1|6687.1|6684.1|6683.1|491
1627910700000|2021-08-02 13:25:00|6686.3|6685.3|6684.3|6683.3|6686.3|6685.3|6682.8|6681.8|447
1627911000000|2021-08-02 13:30:00|6684.6|6683.6|6677.8|6676.8|6686.3|6685.3|6677.6|6676.6|1010
1627911300000|2021-08-02 13:35:00|6678.1|6677.1|6680.8|6679.8|6684.1|6683.1|6676.8|6675.8|581
1627911600000|2021-08-02 13:40:00|6681.6|6680.6|6681.1|6680.1|6683.3|6682.3|6679.6|6678.6|376
1627911900000|2021-08-02 13:45:00|6680.8|6679.8|6685.6|6684.6|6686.8|6685.8|6678.6|6677.6|546
1627912200000|2021-08-02 13:50:00|6686.1|6685.1|6683.8|6682.8|6687.6|6686.6|6679.6|6678.6|421
1627912500000|2021-08-02 13:55:00|6683.6|6682.6|6686.6|6685.6|6690.3|6689.3|6683.6|6682.6|593
1627912800000|2021-08-02 14:00:00|6686.3|6685.3|6680.3|6679.3|6692.1|6691.1|6679.8|6678.8|776
1627913100000|2021-08-02 14:05:00|6680.1|6679.1|6684.1|6683.1|6684.6|6683.6|6674.1|6673.1|586
1627913400000|2021-08-02 14:10:00|6684.5|6683.5|6679.5|6678.5|6685.7|6684.7|6679.5|6678.5|439
1627913700000|2021-08-02 14:15:00|6680|6679|6676|6675|6682.5|6681.5|6676|6675|316
1627914000000|2021-08-02 14:20:00|6676.5|6675.5|6678.2|6677.2|6680|6679|6674.7|6673.7|452
1627914300000|2021-08-02 14:25:00|6678.5|6677.5|6683.7|6682.7|6684.7|6683.7|6677|6676|408
1627914600000|2021-08-02 14:30:00|6684|6683|6687.5|6686.5|6687.7|6686.7|6683|6682|397
1627914900000|2021-08-02 14:35:00|6687.2|6686.2|6685|6684|6687.7|6686.7|6684|6683|450
1627915200000|2021-08-02 14:40:00|6684.7|6683.7|6677.5|6676.5|6684.7|6683.7|6677.2|6676.2|340
1627915500000|2021-08-02 14:45:00|6677.7|6676.7|6681.7|6680.7|6682.5|6681.5|6676.2|6675.2|223
1627915800000|2021-08-02 14:50:00|6682|6681|6685.2|6684.2|6685.5|6684.5|6681.5|6680.5|447
1627916100000|2021-08-02 14:55:00|6685|6684|6683|6682|6685.2|6684.2|6680.2|6679.2|403
1627916400000|2021-08-02 15:00:00|6683.2|6682.2|6687.5|6686.5|6688|6687|6680.5|6679.5|308
1627916700000|2021-08-02 15:05:00|6687.7|6686.7|6687.5|6686.5|6689|6688|6686.7|6685.7|439
1627917000000|2021-08-02 15:10:00|6687.7|6686.7|6685|6684|6689.7|6688.7|6684.5|6683.5|322
1627917300000|2021-08-02 15:15:00|6684.7|6683.7|6679.5|6678.5|6685.5|6684.5|6678|6677|714
1627917600000|2021-08-02 15:20:00|6679.7|6678.7|6686.5|6685.5|6686.5|6685.5|6679.5|6678.5|683
1627917900000|2021-08-02 15:25:00|6685.5|6684.5|6680|6679|6686|6685|6679|6678|1165
1627918200000|2021-08-02 15:30:00|6680.5|6678.5|6676.5|6674.5|6682|6680|6674.5|6672.5|1726
1627918500000|2021-08-02 15:35:00|6677|6675|6678|6676|6680|6678|6676.5|6674.5|877
1627918800000|2021-08-02 15:40:00|6677.7|6675.7|6672|6670|6678|6676|6671.5|6669.5|641
1627919100000|2021-08-02 15:45:00|6672.2|6670.2|6672.7|6670.7|6676.5|6674.5|6671.7|6669.7|227
1627919400000|2021-08-02 15:50:00|6673|6671|6669.2|6667.2|6673.5|6671.5|6669|6667|189
1627919700000|2021-08-02 15:55:00|6669.5|6667.5|6668|6666|6671.2|6669.2|6668|6666|222
1627920000000|2021-08-02 16:00:00|6667.7|6665.7|6666|6664|6668.7|6666.7|6663.5|6661.5|310
1627920300000|2021-08-02 16:05:00|6666.2|6664.2|6662.5|6660.5|6666.2|6664.2|6660.7|6658.7|179
1627920600000|2021-08-02 16:10:00|6662.7|6660.7|6667|6665|6667.7|6665.7|6661.7|6659.7|246
1627920900000|2021-08-02 16:15:00|6666.7|6664.7|6665.7|6663.7|6667.5|6665.5|6664.7|6662.7|154
1627921200000|2021-08-02 16:20:00|6665.5|6663.5|6665|6663|6666.5|6664.5|6662.7|6660.7|45
1627921500000|2021-08-02 16:25:00|6665.2|6663.2|6667.2|6665.2|6667.5|6665.5|6664|6662|92
1627921800000|2021-08-02 16:30:00|6667|6665|6671.2|6669.2|6671.5|6669.5|6665.7|6663.7|85
1627922100000|2021-08-02 16:35:00|6671.5|6669.5|6672|6670|6672.5|6670.5|6670|6668|40
1627922400000|2021-08-02 16:40:00|6672.2|6670.2|6672.2|6670.2|6673.5|6671.5|6670.5|6668.5|21
1627922700000|2021-08-02 16:45:00|6672|6670|6668.7|6666.7|6672.5|6670.5|6667.5|6665.5|54
1627923000000|2021-08-02 16:50:00|6668.5|6666.5|6668|6666|6670.2|6668.2|6667|6665|50
1627923300000|2021-08-02 16:55:00|6667.7|6665.7|6667.2|6665.2|6668|6666|6665.5|6663.5|127
1627923600000|2021-08-02 17:00:00|6667.5|6665.5|6669.2|6667.2|6670.7|6668.7|6667.2|6665.2|73
1627923900000|2021-08-02 17:05:00|6669.5|6667.5|6670.7|6668.7|6671.5|6669.5|6668.7|6666.7|200
1627924200000|2021-08-02 17:10:00|6670.5|6668.5|6674|6672|6674.5|6672.5|6670|6668|66
1627924500000|2021-08-02 17:15:00|6673.7|6671.7|6674.5|6672.5|6675.7|6673.7|6672|6670|38
1627924800000|2021-08-02 17:20:00|6674.2|6672.2|6674.7|6672.7|6675.2|6673.2|6674|6672|9
1627925100000|2021-08-02 17:25:00|6674.5|6672.5|6673.5|6671.5|6675|6673|6672.5|6670.5|75
1627925400000|2021-08-02 17:30:00|6673.2|6671.2|6673.2|6671.2|6674.5|6672.5|6671.2|6669.2|21
1627925700000|2021-08-02 17:35:00|6673.5|6671.5|6670|6668|6673.5|6671.5|6670|6668|14
1627926000000|2021-08-02 17:40:00|6670.2|6668.2|6670.2|6668.2|6672|6670|6670.2|6668.2|24
1627926300000|2021-08-02 17:45:00|6670|6668|6669.7|6667.7|6670.5|6668.5|6668.2|6666.2|27
1627926600000|2021-08-02 17:50:00|6669.5|6667.5|6669.5|6667.5|6670|6668|6666.7|6664.7|45
1627926900000|2021-08-02 17:55:00|6669.2|6667.2|6672.2|6670.2|6672.5|6670.5|6669|6667|27
1627927200000|2021-08-02 18:00:00|6672|6670|6671|6669|6672.7|6670.7|6670.2|6668.2|76
1627927500000|2021-08-02 18:05:00|6671.2|6669.2|6673.5|6671.5|6674.7|6672.7|6671.2|6669.2|53
1627927800000|2021-08-02 18:10:00|6673.2|6671.2|6677|6675|6677.2|6675.2|6673.2|6671.2|52
1627928100000|2021-08-02 18:15:00|6676.7|6674.7|6677.5|6675.5|6677.5|6675.5|6675.7|6673.7|21
1627928400000|2021-08-02 18:20:00|6677.7|6675.7|6675.5|6673.5|6678|6676|6675|6673|80
1627928700000|2021-08-02 18:25:00|6675.7|6673.7|6676.2|6674.2|6676.5|6674.5|6674|6672|35
1627929000000|2021-08-02 18:30:00|6676|6674|6676.2|6674.2|6676.5|6674.5|6675|6673|53
1627929300000|2021-08-02 18:35:00|6676.5|6674.5|6676.2|6674.2|6677.5|6675.5|6675.5|6673.5|41
1627929600000|2021-08-02 18:40:00|6676.5|6674.5|6675|6673|6676.5|6674.5|6674|6672|16
1627929900000|2021-08-02 18:45:00|6675.2|6673.2|6670|6668|6675.2|6673.2|6670|6668|148
1627930200000|2021-08-02 18:50:00|6669.7|6667.7|6672.5|6670.5|6673.2|6671.2|6668.7|6666.7|47
1627930500000|2021-08-02 18:55:00|6672.7|6670.7|6671.5|6669.5|6673|6671|6670.5|6668.5|26
1627930800000|2021-08-02 19:00:00|6671.2|6669.2|6671.2|6669.2|6672.2|6670.2|6669.2|6667.2|34
1627931100000|2021-08-02 19:05:00|6671.5|6669.5|6668.2|6666.2|6671.7|6669.7|6668|6666|47
1627931400000|2021-08-02 19:10:00|6668.5|6666.5|6666.2|6664.2|6668.7|6666.7|6665.5|6663.5|57
1627931700000|2021-08-02 19:15:00|6666|6664|6666.5|6664.5|6667|6665|6665.2|6663.2|20
1627932000000|2021-08-02 19:20:00|6666.2|6664.2|6663.5|6661.5|6666.5|6664.5|6663.5|6661.5|113
1627932300000|2021-08-02 19:25:00|6663.7|6661.7|6661.2|6659.2|6664|6662|6661|6659|143
1627932600000|2021-08-02 19:30:00|6661|6659|6661.2|6659.2|6661.2|6659.2|6658|6656|173
1627932900000|2021-08-02 19:35:00|6661|6659|6659.2|6657.2|6662.5|6660.5|6659|6657|54
1627933200000|2021-08-02 19:40:00|6659|6657|6656.7|6654.7|6660.5|6658.5|6656.7|6654.7|51
1627933500000|2021-08-02 19:45:00|6656.5|6654.5|6655.5|6653.5|6657.2|6655.2|6655|6653|128
1627933800000|2021-08-02 19:50:00|6655.7|6653.7|6654|6652|6657.5|6655.5|6651.2|6649.2|194
1627934100000|2021-08-02 19:55:00|6653.2|6651.2|6660.7|6658.7|6660.7|6658.7|6653.2|6651.2|339
1627934400000|2021-08-02 20:00:00|6661.9|6657.9|6662.6|6658.6|6664.7|6660.7|6660.6|6656.6|1
1627934700000|2021-08-02 20:05:00|6662.8|6658.8|6663.8|6659.8|6665|6661|6662.8|6658.8|0
1627935000000|2021-08-02 20:10:00|6663.9|6659.9|6665.8|6661.8|6666.5|6662.5|6663.9|6659.9|0
1627935300000|2021-08-02 20:15:00|6665.5|6661.5|6665.5|6661.5|6665.8|6661.8|6665.5|6661.5|0
1627935600000|2021-08-02 20:20:00|6665.6|6661.6|6665.6|6661.6|6666.1|6662.1|6665.5|6661.5|0
1627935900000|2021-08-02 20:25:00|6665.9|6661.9|6665.9|6661.9|6665.9|6661.9|6665.9|6661.9|0
1627936200000|2021-08-02 20:30:00|6665.8|6661.8|6665.6|6661.6|6665.9|6661.9|6665.6|6661.6|0
1627936500000|2021-08-02 20:35:00|6665.5|6661.5|6665.5|6661.5|6665.5|6661.5|6665.5|6661.5|0
1627936800000|2021-08-02 20:40:00|6665.8|6661.8|6665.8|6661.8|6665.8|6661.8|6665.8|6661.8|0
1627937100000|2021-08-02 20:45:00|6666.1|6662.1|6666.1|6662.1|6666.8|6662.8|6666.1|6662.1|0
1627937400000|2021-08-02 20:50:00|6666.4|6662.4|6666.8|6662.8|6666.8|6662.8|6666.4|6662.4|0
1627937700000|2021-08-02 20:55:00|6666.7|6662.7|6666.5|6662.5|6667|6663|6666.3|6662.3|0
1627938000000|2021-08-02 21:00:00|6666.4|6662.4|6666.4|6662.4|6666.8|6662.8|6666.3|6662.3|0
1627938600000|2021-08-02 21:10:00|6666.3|6662.3|6666.3|6662.3|6666.4|6662.4|6666.2|6662.2|0
1627938900000|2021-08-02 21:15:00|6666.2|6662.2|6666|6662|6666.2|6662.2|6665.8|6661.8|0
1627939200000|2021-08-02 21:20:00|6665.8|6661.8|6665.4|6661.4|6665.8|6661.8|6665.4|6661.4|0
1627939500000|2021-08-02 21:25:00|6665.5|6661.5|6666|6662|6666|6662|6665.5|6661.5|0
1627939800000|2021-08-02 21:30:00|6666.1|6662.1|6666.3|6662.3|6666.5|6662.5|6665.9|6661.9|0
1627940100000|2021-08-02 21:35:00|6666.2|6662.2|6666.3|6662.3|6666.3|6662.3|6666.2|6662.2|0
1627940400000|2021-08-02 21:40:00|6666.2|6662.2|6666.2|6662.2|6666.7|6662.7|6666.1|6662.1|0
1627940700000|2021-08-02 21:45:00|6665.9|6661.9|6666.5|6662.5|6666.5|6662.5|6665.9|6661.9|0
1627941000000|2021-08-02 21:50:00|6666.2|6662.2|6666.5|6662.5|6666.5|6662.5|6666.2|6662.2|0
1627941300000|2021-08-02 21:55:00|6666.3|6662.3|6666.2|6662.2|6666.3|6662.3|6666.2|6662.2|0
1627941600000|2021-08-02 22:00:00|6666.3|6662.3|6665.7|6661.7|6667.6|6663.6|6665.1|6661.1|0
1627941900000|2021-08-02 22:05:00|6665.4|6661.4|6667|6663|6667.4|6663.4|6665.4|6661.4|0
1627942200000|2021-08-02 22:10:00|6667.1|6663.1|6667.4|6663.4|6667.7|6663.7|6667.1|6663.1|0
1627942500000|2021-08-02 22:15:00|6667.5|6663.5|6667.4|6663.4|6667.7|6663.7|6666.9|6662.9|0
1627942800000|2021-08-02 22:20:00|6667.7|6663.7|6667.4|6663.4|6667.7|6663.7|6667.4|6663.4|0
1627943100000|2021-08-02 22:25:00|6667.5|6663.5|6666|6662|6667.7|6663.7|6665.7|6661.7|0
1627943400000|2021-08-02 22:30:00|6666.1|6662.1|6668.5|6664.5|6668.5|6664.5|6666.1|6662.1|0
1627943700000|2021-08-02 22:35:00|6668.6|6664.6|6667.7|6663.7|6669.1|6665.1|6667.7|6663.7|0
1627944000000|2021-08-02 22:40:00|6668|6664|6669|6665|6669.2|6665.2|6668|6664|0
1627944300000|2021-08-02 22:45:00|6669.1|6665.1|6671.6|6667.6|6672.3|6668.3|6669.1|6665.1|0
1627944600000|2021-08-02 22:50:00|6671.7|6667.7|6671.6|6667.6|6672.3|6668.3|6671.2|6667.2|0
1627944900000|2021-08-02 22:55:00|6671.7|6667.7|6670.5|6666.5|6672|6668|6670.2|6666.2|0
1627945200000|2021-08-02 23:00:00|6670.6|6666.6|6670.2|6666.2|6671.2|6667.2|6670.2|6666.2|0
1627945500000|2021-08-02 23:05:00|6670|6666|6669.9|6665.9|6670.2|6666.2|6669.2|6665.2|0
1627945800000|2021-08-02 23:10:00|6670.2|6666.2|6670.5|6666.5|6670.5|6666.5|6669.9|6665.9|0
1627946100000|2021-08-02 23:15:00|6670|6667|6670|6667|6670|6667|6669.4|6666.4|0
1627946400000|2021-08-02 23:20:00|6669.9|6666.9|6670.3|6667.3|6670.3|6667.3|6669.4|6666.4|0
1627946700000|2021-08-02 23:25:00|6670|6667|6669.3|6666.3|6670.2|6667.2|6669|6666|0
1627947000000|2021-08-02 23:30:00|6669.5|6666.5|6670.1|6667.1|6670.6|6667.6|6669|6666|0
1627947300000|2021-08-02 23:35:00|6670|6667|6668.3|6665.3|6670.6|6667.6|6668.3|6665.3|0
1627947600000|2021-08-02 23:40:00|6668.4|6665.4|6666.5|6663.5|6668.8|6665.8|6665.5|6662.5|0
1627947900000|2021-08-02 23:45:00|6666.4|6663.4|6666.9|6663.9|6668.3|6665.3|6666.2|6663.2|0
1627948200000|2021-08-02 23:50:00|6667|6664|6669.3|6666.3|6669.6|6666.6|6666.9|6663.9|0
1627948500000|2021-08-02 23:55:00|6669.1|6666.1|6669.5|6666.5|6670.1|6667.1|6668.9|6665.9|0
1627948800000|2021-08-03 00:00:00|6669.6|6666.6|6675.4|6672.4|6675.4|6672.4|6669.3|6666.3|0
1627949100000|2021-08-03 00:05:00|6675.2|6672.2|6674.5|6671.5|6675.9|6672.9|6673.9|6670.9|0
1627949400000|2021-08-03 00:10:00|6674.8|6671.8|6676.1|6673.1|6676.5|6673.5|6674.5|6671.5|0
1627949700000|2021-08-03 00:15:00|6676.2|6673.2|6678.2|6675.2|6681.4|6678.4|6676.1|6673.1|0
1627950000000|2021-08-03 00:20:00|6678.3|6675.3|6679.2|6676.2|6682.7|6679.7|6677.8|6674.8|0
1627950300000|2021-08-03 00:25:00|6679.1|6676.1|6683.2|6680.2|6687.6|6684.6|6678.9|6675.9|0
1627950600000|2021-08-03 00:30:00|6682.9|6679.9|6686|6683|6686.8|6683.8|6682.4|6679.4|0
1627950900000|2021-08-03 00:35:00|6686.1|6683.1|6684.6|6681.6|6687.6|6684.6|6683.9|6680.9|0
1627951200000|2021-08-03 00:40:00|6684.7|6681.7|6681.2|6678.2|6684.7|6681.7|6680.5|6677.5|0
1627951500000|2021-08-03 00:45:00|6681.1|6678.1|6679.8|6676.8|6682.8|6679.8|6679.8|6676.8|0
1627951800000|2021-08-03 00:50:00|6680.1|6677.1|6680.9|6677.9|6682.8|6679.8|6679.7|6676.7|0
1627952100000|2021-08-03 00:55:00|6680.7|6677.7|6680.1|6677.1|6680.7|6677.7|6679.8|6676.8|0
1627952400000|2021-08-03 01:00:00|6680.4|6677.4|6679.7|6676.7|6681.2|6678.2|6679|6676|0
1627952700000|2021-08-03 01:05:00|6679.4|6676.4|6678.9|6675.9|6679.7|6676.7|6678.2|6675.2|0
1627953000000|2021-08-03 01:10:00|6678.6|6675.6|6675|6672|6679|6676|6674.3|6671.3|0
1627953300000|2021-08-03 01:15:00|6674.9|6671.9|6674.2|6671.2|6675|6672|6670.3|6667.3|0
1627953600000|2021-08-03 01:20:00|6674.1|6671.1|6673.4|6670.4|6675|6672|6672.6|6669.6|0
1627953900000|2021-08-03 01:25:00|6673.7|6670.7|6674.4|6671.4|6674.7|6671.7|6672.1|6669.1|0
1627954200000|2021-08-03 01:30:00|6674.5|6671.5|6668.1|6665.1|6674.8|6671.8|6668.1|6665.1|0
1627954500000|2021-08-03 01:35:00|6667.7|6664.7|6667.7|6664.7|6669.2|6666.2|6666|6663|0
1627954800000|2021-08-03 01:40:00|6667.6|6664.6|6666.2|6663.2|6667.6|6664.6|6662|6659|0
1627955100000|2021-08-03 01:45:00|6666.4|6663.4|6666.8|6663.8|6668.3|6665.3|6665.1|6662.1|0
1627955400000|2021-08-03 01:50:00|6666.7|6663.7|6667.4|6664.4|6669|6666|6664.5|6661.5|0
1627955700000|2021-08-03 01:55:00|6667.5|6664.5|6667.8|6664.8|6668.9|6665.9|6666.2|6663.2|0
1627956000000|2021-08-03 02:00:00|6667.9|6664.9|6660.5|6657.5|6668.2|6665.2|6659.7|6656.7|0
1627956300000|2021-08-03 02:05:00|6660.6|6657.6|6666.7|6663.7|6666.7|6663.7|6659.8|6656.8|0
1627956600000|2021-08-03 02:10:00|6666.5|6663.5|6663.1|6660.1|6666.5|6663.5|6663.1|6660.1|0
1627956900000|2021-08-03 02:15:00|6662.8|6659.8|6662.3|6659.3|6665.4|6662.4|6661.5|6658.5|0
1627957200000|2021-08-03 02:20:00|6662.4|6659.4|6661.6|6658.6|6663.9|6660.9|6661.6|6658.6|0
1627957500000|2021-08-03 02:25:00|6661.3|6658.3|6663.8|6660.8|6663.9|6660.9|6660.1|6657.1|0
1627957800000|2021-08-03 02:30:00|6663.6|6660.6|6665.3|6662.3|6666.1|6663.1|6661.1|6658.1|0
1627958100000|2021-08-03 02:35:00|6665.4|6662.4|6663|6660|6666.8|6663.8|6663|6660|0
1627958400000|2021-08-03 02:40:00|6663.1|6660.1|6663.8|6660.8|6664.6|6661.6|6660.8|6657.8|0
1627958700000|2021-08-03 02:45:00|6663.7|6660.7|6663.1|6660.1|6665.7|6662.7|6662.3|6659.3|0
1627959000000|2021-08-03 02:50:00|6663.2|6660.2|6663.2|6660.2|6663.9|6660.9|6662.4|6659.4|0
1627959300000|2021-08-03 02:55:00|6664|6661|6663.2|6660.2|6664|6661|6661.2|6658.2|0
1627959600000|2021-08-03 03:00:00|6663.1|6660.1|6665.6|6662.6|6666.3|6663.3|6661.7|6658.7|0
1627959900000|2021-08-03 03:05:00|6665.5|6662.5|6669.8|6666.8|6669.8|6666.8|6665.5|6662.5|0
1627960200000|2021-08-03 03:10:00|6669.9|6666.9|6671.8|6668.8|6671.8|6668.8|6668.7|6665.7|0
1627960500000|2021-08-03 03:15:00|6671.7|6668.7|6668.8|6665.8|6671.8|6668.8|6668.8|6665.8|0
1627960800000|2021-08-03 03:20:00|6669.1|6666.1|6669.7|6666.7|6671.3|6668.3|6669|6666|0
1627961100000|2021-08-03 03:25:00|6669.8|6666.8|6668.2|6665.2|6671.3|6668.3|6668.2|6665.2|0
1627961400000|2021-08-03 03:30:00|6668.3|6665.3|6669.8|6666.8|6670.9|6667.9|6668.2|6665.2|0
1627961700000|2021-08-03 03:35:00|6669.7|6666.7|6669.8|6666.8|6669.8|6666.8|6667.5|6664.5|0
1627962000000|2021-08-03 03:40:00|6669.7|6666.7|6667.5|6664.5|6669.8|6666.8|6667.1|6664.1|0
1627962300000|2021-08-03 03:45:00|6667.6|6664.6|6667.6|6664.6|6669.1|6666.1|6666.8|6663.8|0
1627962600000|2021-08-03 03:50:00|6667.4|6664.4|6666.1|6663.1|6667.4|6664.4|6666.1|6663.1|0
1627962900000|2021-08-03 03:55:00|6666|6663|6665.8|6662.8|6666|6663|6664.5|6661.5|0
1627963200000|2021-08-03 04:00:00|6665.6|6662.6|6664.8|6661.8|6665.6|6662.6|6664|6661|0
1627963500000|2021-08-03 04:05:00|6664.6|6661.6|6666|6663|6666.1|6663.1|6663.7|6660.7|0
1627963800000|2021-08-03 04:10:00|6665.9|6662.9|6663.7|6660.7|6665.9|6662.9|6663|6660|0
1627964100000|2021-08-03 04:15:00|6663.9|6660.9|6666|6663|6666.1|6663.1|6663.7|6660.7|0
1627964400000|2021-08-03 04:20:00|6665.9|6662.9|6663|6660|6666|6663|6663|6660|0
1627964700000|2021-08-03 04:25:00|6662.9|6659.9|6661.4|6658.4|6663.7|6660.7|6661.4|6658.4|0
1627965000000|2021-08-03 04:30:00|6661.6|6658.6|6666.8|6663.8|6667.6|6664.6|6661.6|6658.6|0
1627965300000|2021-08-03 04:35:00|6666.7|6663.7|6666.1|6663.1|6666.9|6663.9|6665.4|6662.4|0
1627965600000|2021-08-03 04:40:00|6666.2|6663.2|6666.1|6663.1|6667.7|6664.7|6666.1|6663.1|0
1627965900000|2021-08-03 04:45:00|6666.2|6663.2|6666.1|6663.1|6666.9|6663.9|6666.1|6663.1|0
1627966200000|2021-08-03 04:50:00|6666|6663|6668.4|6665.4|6669.1|6666.1|6665.3|6662.3|0
1627966500000|2021-08-03 04:55:00|6669.1|6666.1|6668|6665|6669.1|6666.1|6667.6|6664.6|0
1627966800000|2021-08-03 05:00:00|6667.8|6664.8|6671.2|6668.2|6672.4|6669.4|6667.6|6664.6|0
1627967100000|2021-08-03 05:05:00|6671.1|6668.1|6675.2|6672.2|6677.3|6674.3|6670.4|6667.4|0
1627967400000|2021-08-03 05:10:00|6675.3|6672.3|6675.1|6672.1|6676.8|6673.8|6674.5|6671.5|0
1627967700000|2021-08-03 05:15:00|6675.3|6672.3|6673.3|6670.3|6676.3|6673.3|6671.7|6668.7|0
1627968000000|2021-08-03 05:20:00|6673.2|6670.2|6675.3|6672.3|6676.9|6673.9|6673.2|6670.2|0
1627968300000|2021-08-03 05:25:00|6675.4|6672.4|6675.4|6672.4|6676.1|6673.1|6673.2|6670.2|0
1627968600000|2021-08-03 05:30:00|6675.7|6672.7|6674.6|6671.6|6676.2|6673.2|6673|6670|0
1627968900000|2021-08-03 05:35:00|6674.5|6671.5|6673.1|6670.1|6675.7|6672.7|6672.3|6669.3|0
1627969200000|2021-08-03 05:40:00|6673.2|6670.2|6672.4|6669.4|6673.9|6670.9|6671.6|6668.6|0
1627969500000|2021-08-03 05:45:00|6672.3|6669.3|6674.5|6671.5|6674.9|6671.9|6672|6669|0
1627969800000|2021-08-03 05:50:00|6674.3|6671.3|6674.1|6671.1|6675.6|6672.6|6672.2|6669.2|0
1627970100000|2021-08-03 05:55:00|6674.2|6671.2|6672.9|6669.9|6675.6|6672.6|6671.9|6668.9|0
1627970400000|2021-08-03 06:00:00|6673.1|6670.1|6685.5|6683.5|6686.5|6684.5|6673.1|6670.1|626
1627970700000|2021-08-03 06:05:00|6685.7|6683.7|6686.2|6684.2|6689.2|6687.2|6683.7|6681.7|129
1627971000000|2021-08-03 06:10:00|6686.5|6684.5|6690.7|6688.7|6693|6691|6685.5|6683.5|168
1627971300000|2021-08-03 06:15:00|6690.5|6688.5|6685.7|6683.7|6691.2|6689.2|6685.2|6683.2|138
1627971600000|2021-08-03 06:20:00|6686|6684|6686.7|6684.7|6687.5|6685.5|6684.5|6682.5|110
1627971900000|2021-08-03 06:25:00|6686.5|6684.5|6682.2|6680.2|6686.7|6684.7|6681.7|6679.7|79
1627972200000|2021-08-03 06:30:00|6682.5|6680.5|6687.2|6685.2|6687.5|6685.5|6682|6680|113
1627972500000|2021-08-03 06:35:00|6687|6685|6685.5|6683.5|6688.5|6686.5|6685.5|6683.5|41
1627972800000|2021-08-03 06:40:00|6685.7|6683.7|6686|6684|6689.2|6687.2|6685.2|6683.2|71
1627973100000|2021-08-03 06:45:00|6686.2|6684.2|6690.7|6688.7|6691.5|6689.5|6686.2|6684.2|114
1627973400000|2021-08-03 06:50:00|6690.5|6688.5|6689.2|6687.2|6691.7|6689.7|6689|6687|77
1627973700000|2021-08-03 06:55:00|6689.5|6687.5|6693.7|6691.7|6694.2|6692.2|6684.5|6682.5|378
1627974000000|2021-08-03 07:00:00|6693.2|6692.2|6696|6695|6700|6699|6686.7|6685.7|2543
1627974300000|2021-08-03 07:05:00|6696.2|6695.2|6696.5|6695.5|6701.7|6700.7|6689.5|6688.5|1000
1627974600000|2021-08-03 07:10:00|6695.7|6694.7|6703.7|6702.7|6707|6706|6692|6691|1095
1627974900000|2021-08-03 07:15:00|6704|6703|6716.2|6715.2|6716.5|6715.5|6704|6703|1332
1627975200000|2021-08-03 07:20:00|6716.7|6715.7|6718.2|6717.2|6719.7|6718.7|6709.2|6708.2|811
1627975500000|2021-08-03 07:25:00|6718|6717|6717.7|6716.7|6722.5|6721.5|6714.5|6713.5|730
1627975800000|2021-08-03 07:30:00|6717.5|6716.5|6725|6724|6728.5|6727.5|6717.5|6716.5|993
1627976100000|2021-08-03 07:35:00|6725.2|6724.2|6725.2|6724.2|6730|6729|6724|6723|796
1627976400000|2021-08-03 07:40:00|6724.5|6723.5|6721.3|6720.3|6728.8|6727.8|6721.3|6720.3|618
1627976700000|2021-08-03 07:45:00|6721.8|6720.8|6725|6724|6728|6727|6721.5|6720.5|584
1627977000000|2021-08-03 07:50:00|6725.5|6724.5|6731.5|6730.5|6732.8|6731.8|6725.5|6724.5|839
1627977300000|2021-08-03 07:55:00|6731.3|6730.3|6727.8|6726.8|6732.5|6731.5|6727.3|6726.3|804
1627977600000|2021-08-03 08:00:00|6728.3|6727.3|6727|6726|6730.8|6729.8|6726.8|6725.8|812
1627977900000|2021-08-03 08:05:00|6727.3|6726.3|6728.3|6727.3|6730|6729|6725.8|6724.8|654
1627978200000|2021-08-03 08:10:00|6728|6727|6725.3|6724.3|6730.8|6729.8|6724.5|6723.5|451
1627978500000|2021-08-03 08:15:00|6725|6724|6724.8|6723.8|6726.8|6725.8|6723.3|6722.3|436
1627978800000|2021-08-03 08:20:00|6724.5|6723.5|6725.8|6724.8|6726|6725|6722.5|6721.5|386
1627979100000|2021-08-03 08:25:00|6725.5|6724.5|6724.3|6723.3|6726.8|6725.8|6723.8|6722.8|205
1627979400000|2021-08-03 08:30:00|6724|6723|6729.3|6728.3|6730.3|6729.3|6723.5|6722.5|617
1627979700000|2021-08-03 08:35:00|6729|6728|6730.3|6729.3|6730.8|6729.8|6728.3|6727.3|212
1627980000000|2021-08-03 08:40:00|6730|6729|6725.8|6724.8|6730|6729|6725.3|6724.3|187
1627980300000|2021-08-03 08:45:00|6726|6725|6730.3|6729.3|6730.8|6729.8|6726|6725|253
1627980600000|2021-08-03 08:50:00|6730.5|6729.5|6726|6725|6730.8|6729.8|6725.3|6724.3|190
1627980900000|2021-08-03 08:55:00|6726.3|6725.3|6729.5|6728.5|6731|6730|6726.3|6725.3|288
1627981200000|2021-08-03 09:00:00|6729.8|6728.8|6729|6728|6732.3|6731.3|6727.3|6726.3|222
1627981500000|2021-08-03 09:05:00|6728.8|6727.8|6724.8|6723.8|6728.8|6727.8|6724.8|6723.8|268
1627981800000|2021-08-03 09:10:00|6724.5|6723.5|6726.8|6725.8|6727.3|6726.3|6723.5|6722.5|316
1627982100000|2021-08-03 09:15:00|6727|6726|6723.5|6722.5|6728.3|6727.3|6723.3|6722.3|381
1627982400000|2021-08-03 09:20:00|6723.3|6722.3|6722.3|6721.3|6723.8|6722.8|6720.8|6719.8|388
1627982700000|2021-08-03 09:25:00|6722.5|6721.5|6727.5|6726.5|6727.5|6726.5|6722.3|6721.3|227
1627983000000|2021-08-03 09:30:00|6727.3|6726.3|6733.5|6732.5|6733.8|6732.8|6727.3|6726.3|383
1627983300000|2021-08-03 09:35:00|6733.8|6732.8|6736.3|6735.3|6737.5|6736.5|6732.3|6731.3|447
1627983600000|2021-08-03 09:40:00|6736.5|6735.5|6736.5|6735.5|6737.3|6736.3|6734.8|6733.8|432
1627983900000|2021-08-03 09:45:00|6736.3|6735.3|6732.3|6731.3|6737.8|6736.8|6732|6731|290
1627984200000|2021-08-03 09:50:00|6732|6731|6733.3|6732.3|6733.8|6732.8|6731.8|6730.8|152
1627984500000|2021-08-03 09:55:00|6733|6732|6734|6733|6736.8|6735.8|6732.3|6731.3|275
1627984800000|2021-08-03 10:00:00|6733.8|6732.8|6736.8|6735.8|6737|6736|6732.3|6731.3|258
1627985100000|2021-08-03 10:05:00|6737|6736|6739.3|6738.3|6739.3|6738.3|6736.8|6735.8|269
1627985400000|2021-08-03 10:10:00|6739|6738|6737.3|6736.3|6740|6739|6735.8|6734.8|438
1627985700000|2021-08-03 10:15:00|6737.5|6736.5|6740.3|6739.3|6741.3|6740.3|6736.3|6735.3|375
1627986000000|2021-08-03 10:20:00|6740.5|6739.5|6740.3|6739.3|6741.3|6740.3|6737.8|6736.8|373
1627986300000|2021-08-03 10:25:00|6740.5|6739.5|6737|6736|6740.8|6739.8|6736.8|6735.8|356
1627986600000|2021-08-03 10:30:00|6737.3|6736.3|6737|6736|6738.8|6737.8|6736.3|6735.3|164
1627986900000|2021-08-03 10:35:00|6736.8|6735.8|6742.3|6741.3|6742.3|6741.3|6736.8|6735.8|254
1627987200000|2021-08-03 10:40:00|6742.5|6741.5|6740.8|6739.8|6742.8|6741.8|6740.5|6739.5|186
1627987500000|2021-08-03 10:45:00|6741|6740|6741.3|6740.3|6742.3|6741.3|6738.3|6737.3|297
1627987800000|2021-08-03 10:50:00|6741.5|6740.5|6739.5|6738.5|6741.5|6740.5|6738.8|6737.8|134
1627988100000|2021-08-03 10:55:00|6739.8|6738.8|6744|6743|6744|6743|6739.5|6738.5|295
1627988400000|2021-08-03 11:00:00|6743.8|6742.8|6742.3|6741.3|6744.3|6743.3|6739.5|6738.5|1236
1627988700000|2021-08-03 11:05:00|6742.5|6741.5|6742.8|6741.8|6743|6742|6741.3|6740.3|133
1627989000000|2021-08-03 11:10:00|6742.5|6741.5|6738|6737|6742.5|6741.5|6737.8|6736.8|237
1627989300000|2021-08-03 11:15:00|6737.8|6736.8|6739.8|6738.8|6742|6741|6737.8|6736.8|135
1627989600000|2021-08-03 11:20:00|6740|6739|6742.8|6741.8|6742.8|6741.8|6739.8|6738.8|132
1627989900000|2021-08-03 11:25:00|6743|6742|6745.3|6744.3|6746.8|6745.8|6742.8|6741.8|255
1627990200000|2021-08-03 11:30:00|6745.5|6744.5|6746.3|6745.3|6746.3|6745.3|6745|6744|175
1627990500000|2021-08-03 11:35:00|6746|6745|6746.8|6745.8|6747.5|6746.5|6745.5|6744.5|151
1627990800000|2021-08-03 11:40:00|6746.9|6745.9|6748.1|6747.1|6750.4|6749.4|6746.9|6745.9|425
1627991100000|2021-08-03 11:45:00|6748.4|6747.4|6746.9|6745.9|6748.9|6747.9|6745.9|6744.9|168
1627991400000|2021-08-03 11:50:00|6747.1|6746.1|6747.1|6746.1|6748.4|6747.4|6746.9|6745.9|195
1627991700000|2021-08-03 11:55:00|6746.9|6745.9|6747.1|6746.1|6747.4|6746.4|6745.9|6744.9|150
1627992000000|2021-08-03 12:00:00|6746.9|6745.9|6744.4|6743.4|6747.6|6746.6|6743.9|6742.9|232
1627992300000|2021-08-03 12:05:00|6744.6|6743.6|6744.1|6743.1|6744.9|6743.9|6741.4|6740.4|573
1627992600000|2021-08-03 12:10:00|6743.9|6742.9|6744.4|6743.4|6745.9|6744.9|6742.9|6741.9|259
1627992900000|2021-08-03 12:15:00|6744.6|6743.6|6738.9|6737.9|6745.4|6744.4|6738.9|6737.9|176
1627993200000|2021-08-03 12:20:00|6739.1|6738.1|6725.4|6724.4|6739.1|6738.1|6723.4|6722.4|609
1627993500000|2021-08-03 12:25:00|6725.6|6724.6|6725.6|6724.6|6729.6|6728.6|6724.6|6723.6|450
1627993800000|2021-08-03 12:30:00|6725.9|6724.9|6730.1|6729.1|6730.1|6729.1|6724.4|6723.4|295
1627994100000|2021-08-03 12:35:00|6730.4|6729.4|6727.4|6726.4|6731.9|6730.9|6725.4|6724.4|328
1627994400000|2021-08-03 12:40:00|6727.6|6726.6|6727.6|6726.6|6729.4|6728.4|6725.4|6724.4|281
1627994700000|2021-08-03 12:45:00|6727.4|6726.4|6728.9|6727.9|6728.9|6727.9|6724.1|6723.1|285
1627995000000|2021-08-03 12:50:00|6728.6|6727.6|6731.4|6730.4|6731.4|6730.4|6726.9|6725.9|262
1627995300000|2021-08-03 12:55:00|6731.9|6730.9|6735.9|6734.9|6735.9|6734.9|6731.1|6730.1|325
1627995600000|2021-08-03 13:00:00|6735.6|6734.6|6735.9|6734.9|6735.9|6734.9|6731.6|6730.6|229
1627995900000|2021-08-03 13:05:00|6735.6|6734.6|6730.9|6729.9|6735.9|6734.9|6730.9|6729.9|194
1627996200000|2021-08-03 13:10:00|6731.1|6730.1|6733.4|6732.4|6733.9|6732.9|6729.1|6728.1|895
1627996500000|2021-08-03 13:15:00|6733.1|6732.1|6732.4|6731.4|6734.4|6733.4|6731.6|6730.6|155
1627996800000|2021-08-03 13:20:00|6732.6|6731.6|6735.9|6734.9|6736.1|6735.1|6731.4|6730.4|343
1627997100000|2021-08-03 13:25:00|6736.1|6735.1|6741.1|6740.1|6741.9|6740.9|6736.1|6735.1|452
1627997400000|2021-08-03 13:30:00|6741.4|6740.4|6736.4|6735.4|6745.9|6744.9|6735.9|6734.9|950
1627997700000|2021-08-03 13:35:00|6736.1|6735.1|6725.6|6724.6|6736.9|6735.9|6724.6|6723.6|615
1627998000000|2021-08-03 13:40:00|6725.9|6724.9|6720.4|6719.4|6727.9|6726.9|6718.9|6717.9|718
1627998300000|2021-08-03 13:45:00|6720.1|6719.1|6712.4|6711.4|6720.4|6719.4|6712.4|6711.4|795
1627998600000|2021-08-03 13:50:00|6712.1|6711.1|6714.6|6713.6|6719.6|6718.6|6710.4|6709.4|723
1627998900000|2021-08-03 13:55:00|6714.4|6713.4|6708.6|6707.6|6714.9|6713.9|6706.9|6705.9|812
1627999200000|2021-08-03 14:00:00|6708.4|6707.4|6711.4|6710.4|6716.4|6715.4|6706.9|6705.9|1092
1627999500000|2021-08-03 14:05:00|6711.1|6710.1|6708.9|6707.9|6713.6|6712.6|6706.1|6705.1|645
1627999800000|2021-08-03 14:10:00|6709|6708|6709|6708|6716.5|6715.5|6706.5|6705.5|682
1628000100000|2021-08-03 14:15:00|6708.8|6707.8|6719.5|6718.5|6720|6719|6707.3|6706.3|624
1628000400000|2021-08-03 14:20:00|6719.3|6718.3|6721.3|6720.3|6723.3|6722.3|6716.3|6715.3|650
1628000700000|2021-08-03 14:25:00|6721|6720|6718|6717|6725.3|6724.3|6717.8|6716.8|460
1628001000000|2021-08-03 14:30:00|6718.3|6717.3|6716.8|6715.8|6721.5|6720.5|6716.3|6715.3|387
1628001300000|2021-08-03 14:35:00|6717|6716|6718|6717|6721.3|6720.3|6713|6712|465
1628001600000|2021-08-03 14:40:00|6717.8|6716.8|6722|6721|6723.3|6722.3|6717.5|6716.5|469
1628001900000|2021-08-03 14:45:00|6722.5|6721.5|6727|6726|6728.3|6727.3|6721.5|6720.5|474
1628002200000|2021-08-03 14:50:00|6727.3|6726.3|6725.8|6724.8|6729|6728|6725.8|6724.8|461
1628002500000|2021-08-03 14:55:00|6726|6725|6725.8|6724.8|6728.3|6727.3|6724.5|6723.5|299
1628002800000|2021-08-03 15:00:00|6725.3|6724.3|6729|6728|6730.5|6729.5|6724.8|6723.8|521
1628003100000|2021-08-03 15:05:00|6729.3|6728.3|6731.8|6730.8|6733.8|6732.8|6726.3|6725.3|584
1628003400000|2021-08-03 15:10:00|6732|6731|6728.3|6727.3|6733|6732|6725.8|6724.8|608
1628003700000|2021-08-03 15:15:00|6728.5|6727.5|6724.8|6723.8|6729.3|6728.3|6723.8|6722.8|378
1628004000000|2021-08-03 15:20:00|6725|6724|6724.8|6723.8|6727.5|6726.5|6722.5|6721.5|422
1628004300000|2021-08-03 15:25:00|6725|6724|6726.3|6725.3|6727.3|6726.3|6722.3|6721.3|576
1628004600000|2021-08-03 15:30:00|6726.8|6724.8|6724.8|6722.8|6732.8|6730.8|6724|6722|2037
1628004900000|2021-08-03 15:35:00|6725|6723|6731.8|6729.8|6735.5|6733.5|6724.8|6722.8|1761
1628005200000|2021-08-03 15:40:00|6732.3|6730.3|6742.3|6740.3|6743|6741|6732.3|6730.3|486
1628005500000|2021-08-03 15:45:00|6742.5|6740.5|6739.8|6737.8|6742.8|6740.8|6738.5|6736.5|1266
1628005800000|2021-08-03 15:50:00|6739.5|6737.5|6739.3|6737.3|6741.8|6739.8|6737.5|6735.5|137
1628006100000|2021-08-03 15:55:00|6739.5|6737.5|6742.5|6740.5|6742.8|6740.8|6738.5|6736.5|156
1628006400000|2021-08-03 16:00:00|6742.8|6740.8|6739|6737|6744.3|6742.3|6738.3|6736.3|215
1628006700000|2021-08-03 16:05:00|6739.3|6737.3|6738|6736|6739.3|6737.3|6737.5|6735.5|88
1628007000000|2021-08-03 16:10:00|6737.8|6735.8|6736.8|6734.8|6738|6736|6736.3|6734.3|62
1628007300000|2021-08-03 16:15:00|6736.5|6734.5|6734.5|6732.5|6737.3|6735.3|6733.8|6731.8|84
1628007600000|2021-08-03 16:20:00|6734.3|6732.3|6733.3|6731.3|6734.8|6732.8|6733.3|6731.3|44
1628007900000|2021-08-03 16:25:00|6733|6731|6736|6734|6736|6734|6732.5|6730.5|95
1628008200000|2021-08-03 16:30:00|6735.8|6733.8|6735|6733|6736.3|6734.3|6733.3|6731.3|85
1628008500000|2021-08-03 16:35:00|6735.3|6733.3|6736|6734|6736.8|6734.8|6734.5|6732.5|49
1628008800000|2021-08-03 16:40:00|6736.3|6734.3|6735.8|6733.8|6737.3|6735.3|6735.3|6733.3|50
1628009100000|2021-08-03 16:45:00|6736|6734|6737.8|6735.8|6737.8|6735.8|6735.3|6733.3|44
1628009400000|2021-08-03 16:50:00|6737.5|6735.5|6738.3|6736.3|6738.5|6736.5|6736.3|6734.3|20
1628009700000|2021-08-03 16:55:00|6738.5|6736.5|6738.3|6736.3|6739.3|6737.3|6737.3|6735.3|42
1628010000000|2021-08-03 17:00:00|6738.5|6736.5|6740.8|6738.8|6741.8|6739.8|6738.3|6736.3|67
1628010300000|2021-08-03 17:05:00|6741|6739|6742.8|6740.8|6743.3|6741.3|6741|6739|69
1628010600000|2021-08-03 17:10:00|6743|6741|6742.5|6740.5|6743|6741|6740.8|6738.8|28
1628010900000|2021-08-03 17:15:00|6742.3|6740.3|6740.8|6738.8|6743.8|6741.8|6740.3|6738.3|67
1628011200000|2021-08-03 17:20:00|6741|6739|6740.3|6738.3|6741.8|6739.8|6738.8|6736.8|47
1628011500000|2021-08-03 17:25:00|6740|6738|6739.8|6737.8|6740.3|6738.3|6738.3|6736.3|43
1628011800000|2021-08-03 17:30:00|6740|6738|6741.3|6739.3|6741.8|6739.8|6739.5|6737.5|17
1628012100000|2021-08-03 17:35:00|6741|6739|6739.8|6737.8|6741.3|6739.3|6739.5|6737.5|24
1628012400000|2021-08-03 17:40:00|6740|6738|6739.3|6737.3|6740.5|6738.5|6739.3|6737.3|12
1628012700000|2021-08-03 17:45:00|6739|6737|6740.3|6738.3|6741.5|6739.5|6738.8|6736.8|27
1628013000000|2021-08-03 17:50:00|6740.5|6738.5|6741.8|6739.8|6742.3|6740.3|6740.3|6738.3|42
1628013300000|2021-08-03 17:55:00|6742|6740|6741.8|6739.8|6742.3|6740.3|6741.3|6739.3|14
1628013600000|2021-08-03 18:00:00|6742|6740|6741.8|6739.8|6742.5|6740.5|6739.3|6737.3|72
1628013900000|2021-08-03 18:05:00|6742|6740|6743.8|6741.8|6744.8|6742.8|6741.3|6739.3|38
1628014200000|2021-08-03 18:10:00|6744|6742|6744.8|6742.8|6746.3|6744.3|6744|6742|95
1628014500000|2021-08-03 18:15:00|6744.5|6742.5|6743.3|6741.3|6744.8|6742.8|6743|6741|62
1628014800000|2021-08-03 18:20:00|6743|6741|6741.8|6739.8|6744.3|6742.3|6741.5|6739.5|57
1628015100000|2021-08-03 18:25:00|6742|6740|6743.8|6741.8|6744.8|6742.8|6741.8|6739.8|19
1628015400000|2021-08-03 18:30:00|6744|6742|6744|6742|6745.3|6743.3|6743.3|6741.3|37
1628015700000|2021-08-03 18:35:00|6744.3|6742.3|6744.5|6742.5|6744.8|6742.8|6743.3|6741.3|45
1628016000000|2021-08-03 18:40:00|6744.8|6742.8|6745.8|6743.8|6745.8|6743.8|6744.3|6742.3|20
1628016300000|2021-08-03 18:45:00|6746.3|6744.3|6741.8|6739.8|6746.3|6744.3|6741.8|6739.8|61
1628016600000|2021-08-03 18:50:00|6742|6740|6743.3|6741.3|6743.8|6741.8|6742|6740|14
1628016900000|2021-08-03 18:55:00|6743.5|6741.5|6743.5|6741.5|6744.8|6742.8|6743|6741|12
1628017200000|2021-08-03 19:00:00|6743.3|6741.3|6744.3|6742.3|6744.3|6742.3|6743|6741|43
1628017500000|2021-08-03 19:05:00|6744|6742|6746|6744|6746.8|6744.8|6744|6742|51
1628017800000|2021-08-03 19:10:00|6745.8|6743.8|6745.8|6743.8|6746.5|6744.5|6744.8|6742.8|33
1628018100000|2021-08-03 19:15:00|6746|6744|6747|6745|6747.8|6745.8|6745.8|6743.8|56
1628018400000|2021-08-03 19:20:00|6746.8|6744.8|6747|6745|6747.8|6745.8|6746|6744|15
1628018700000|2021-08-03 19:25:00|6747.3|6745.3|6747.3|6745.3|6747.8|6745.8|6746.3|6744.3|12
1628019000000|2021-08-03 19:30:00|6747|6745|6748.3|6746.3|6748.8|6746.8|6746.8|6744.8|50
1628019300000|2021-08-03 19:35:00|6748|6746|6747.3|6745.3|6749|6747|6747|6745|33
1628019600000|2021-08-03 19:40:00|6747.5|6745.5|6745.5|6743.5|6748.3|6746.3|6745.3|6743.3|55
1628019900000|2021-08-03 19:45:00|6745.3|6743.3|6745.8|6743.8|6746.3|6744.3|6744.8|6742.8|31
1628020200000|2021-08-03 19:50:00|6746|6744|6742.3|6740.3|6746.8|6744.8|6741|6739|496
1628020500000|2021-08-03 19:55:00|6742|6740|6741.5|6739.5|6743.3|6741.3|6739.3|6737.3|400
1628020800000|2021-08-03 20:00:00|6742.9|6738.9|6737|6733|6742.9|6738.9|6735.4|6731.4|0
1628021100000|2021-08-03 20:05:00|6737.3|6733.3|6735.3|6731.3|6738.6|6734.6|6735.3|6731.3|0
1628021400000|2021-08-03 20:10:00|6735.2|6731.2|6734.4|6730.4|6736.4|6732.4|6734.2|6730.2|0
1628021700000|2021-08-03 20:15:00|6734.6|6730.6|6736.8|6732.8|6737.5|6733.5|6734.6|6730.6|0
1628022000000|2021-08-03 20:20:00|6736.7|6732.7|6737.2|6733.2|6737.5|6733.5|6736.7|6732.7|0
1628022300000|2021-08-03 20:25:00|6737|6733|6737.2|6733.2|6737.2|6733.2|6736.7|6732.7|0
1628022600000|2021-08-03 20:30:00|6736.9|6732.9|6736.5|6732.5|6736.9|6732.9|6735.8|6731.8|0
1628022900000|2021-08-03 20:35:00|6736.9|6732.9|6737.3|6733.3|6737.7|6733.7|6736.9|6732.9|0
1628023200000|2021-08-03 20:40:00|6737.2|6733.2|6736.8|6732.8|6737.8|6733.8|6736.3|6732.3|0
1628023500000|2021-08-03 20:45:00|6737.1|6733.1|6734|6730|6737.8|6733.8|6734|6730|0
1628023800000|2021-08-03 20:50:00|6734.1|6730.1|6733.5|6729.5|6735.1|6731.1|6733.5|6729.5|0
1628024100000|2021-08-03 20:55:00|6733.6|6729.6|6733.9|6729.9|6734.9|6730.9|6733.6|6729.6|0
1628024400000|2021-08-03 21:00:00|6734.3|6730.3|6734.3|6730.3|6734.3|6730.3|6734|6730|0
1628024700000|2021-08-03 21:05:00|6734.4|6730.4|6734.3|6730.3|6734.4|6730.4|6734.3|6730.3|0
1628025000000|2021-08-03 21:10:00|6734.1|6730.1|6734.5|6730.5|6734.8|6730.8|6734.1|6730.1|0
1628025300000|2021-08-03 21:15:00|6734.8|6730.8|6734.9|6730.9|6734.9|6730.9|6734.5|6730.5|0
1628025600000|2021-08-03 21:20:00|6735|6731|6735|6731|6735.7|6731.7|6735|6731|0
1628025900000|2021-08-03 21:25:00|6735.1|6731.1|6736|6732|6736|6732|6735.1|6731.1|0
1628026200000|2021-08-03 21:30:00|6736.1|6732.1|6735.8|6731.8|6736.2|6732.2|6735.6|6731.6|0
1628026500000|2021-08-03 21:35:00|6736|6732|6735.7|6731.7|6736|6732|6735.7|6731.7|0
1628026800000|2021-08-03 21:40:00|6736|6732|6736|6732|6736|6732|6736|6732|0
1628027100000|2021-08-03 21:45:00|6736.1|6732.1|6736|6732|6736.1|6732.1|6735.8|6731.8|0
1628027400000|2021-08-03 21:50:00|6736.1|6732.1|6736.1|6732.1|6736.1|6732.1|6736.1|6732.1|0
1628027700000|2021-08-03 21:55:00|6736.3|6732.3|6736.3|6732.3|6736.4|6732.4|6736.1|6732.1|0
1628028000000|2021-08-03 22:00:00|6736.5|6732.5|6739.6|6735.6|6740.2|6736.2|6736.5|6732.5|0
1628028300000|2021-08-03 22:05:00|6739.8|6735.8|6737.8|6733.8|6739.9|6735.9|6737.5|6733.5|0
1628028600000|2021-08-03 22:10:00|6737.9|6733.9|6738.9|6734.9|6738.9|6734.9|6737.5|6733.5|0
1628028900000|2021-08-03 22:15:00|6738.8|6734.8|6738.4|6734.4|6738.8|6734.8|6737.8|6733.8|0
1628029200000|2021-08-03 22:20:00|6738.3|6734.3|6738.9|6734.9|6739.3|6735.3|6738.1|6734.1|0
1628029500000|2021-08-03 22:25:00|6738.8|6734.8|6739.3|6735.3|6739.6|6735.6|6738.5|6734.5|0
1628029800000|2021-08-03 22:30:00|6739|6735|6737.5|6733.5|6739.3|6735.3|6737.5|6733.5|0
1628030100000|2021-08-03 22:35:00|6737.6|6733.6|6737.2|6733.2|6738.2|6734.2|6736.9|6732.9|0
1628030400000|2021-08-03 22:40:00|6736.9|6732.9|6737.2|6733.2|6737.5|6733.5|6736.2|6732.2|0
1628030700000|2021-08-03 22:45:00|6737.3|6733.3|6737.9|6733.9|6738.2|6734.2|6737.3|6733.3|0
1628031000000|2021-08-03 22:50:00|6737.8|6733.8|6738.2|6734.2|6738.5|6734.5|6737.5|6733.5|0
1628031300000|2021-08-03 22:55:00|6738|6734|6737.6|6733.6|6738.2|6734.2|6737.5|6733.5|0
1628031600000|2021-08-03 23:00:00|6737.7|6733.7|6736.6|6732.6|6737.9|6733.9|6735.9|6731.9|0
1628031900000|2021-08-03 23:05:00|6736.4|6732.4|6735.2|6731.2|6736.9|6732.9|6734.8|6730.8|0
1628032200000|2021-08-03 23:10:00|6735.1|6731.1|6733.8|6729.8|6735.3|6731.3|6733.8|6729.8|0
1628032500000|2021-08-03 23:15:00|6733.3|6730.3|6734.8|6731.8|6735.1|6732.1|6733.3|6730.3|0
1628032800000|2021-08-03 23:20:00|6735.1|6732.1|6734.8|6731.8|6735.1|6732.1|6734.3|6731.3|0
1628033100000|2021-08-03 23:25:00|6734.7|6731.7|6733.1|6730.1|6735.1|6732.1|6733|6730|0
1628033400000|2021-08-03 23:30:00|6733|6730|6732.7|6729.7|6733|6730|6732.4|6729.4|0
1628033700000|2021-08-03 23:35:00|6732.8|6729.8|6733|6730|6734.2|6731.2|6732.7|6729.7|0
1628034000000|2021-08-03 23:40:00|6732.7|6729.7|6731.9|6728.9|6733|6730|6731.6|6728.6|0
1628034300000|2021-08-03 23:45:00|6732.2|6729.2|6732.5|6729.5|6732.5|6729.5|6731.7|6728.7|0
1628034600000|2021-08-03 23:50:00|6732.2|6729.2|6731.8|6728.8|6732.5|6729.5|6731.8|6728.8|0
1628034900000|2021-08-03 23:55:00|6731.9|6728.9|6732.5|6729.5|6732.5|6729.5|6731.8|6728.8|0
1628035200000|2021-08-04 00:00:00|6732.2|6729.2|6729.7|6726.7|6732.5|6729.5|6729.1|6726.1|0
1628035500000|2021-08-04 00:05:00|6729.6|6726.6|6730.3|6727.3|6731|6728|6729.2|6726.2|0
1628035800000|2021-08-04 00:10:00|6730|6727|6730.7|6727.7|6731|6728|6730|6727|0
1628036100000|2021-08-04 00:15:00|6731|6728|6733.2|6730.2|6733.2|6730.2|6728.6|6725.6|0
1628036400000|2021-08-04 00:20:00|6733.4|6730.4|6730.2|6727.2|6733.6|6730.6|6730.2|6727.2|0
1628036700000|2021-08-04 00:25:00|6730.5|6727.5|6733.6|6730.6|6734.4|6731.4|6730.5|6727.5|0
1628037000000|2021-08-04 00:30:00|6733.3|6730.3|6731.7|6728.7|6734.8|6731.8|6731.3|6728.3|0
1628037300000|2021-08-04 00:35:00|6731.5|6728.5|6732.6|6729.6|6734.8|6731.8|6731.3|6728.3|0
1628037600000|2021-08-04 00:40:00|6732.5|6729.5|6733.5|6730.5|6734|6731|6731.7|6728.7|0
1628037900000|2021-08-04 00:45:00|6733.4|6730.4|6730.9|6727.9|6733.6|6730.6|6730.2|6727.2|0
1628038200000|2021-08-04 00:50:00|6731|6728|6734.6|6731.6|6735|6732|6730.2|6727.2|0
1628038500000|2021-08-04 00:55:00|6734.7|6731.7|6733.9|6730.9|6735.4|6732.4|6733.9|6730.9|0
1628038800000|2021-08-04 01:00:00|6734.1|6731.1|6731.6|6728.6|6734.2|6731.2|6731.6|6728.6|0
1628039100000|2021-08-04 01:05:00|6731.3|6728.3|6733.5|6730.5|6733.5|6730.5|6730.9|6727.9|0
1628039400000|2021-08-04 01:10:00|6733.6|6730.6|6734.2|6731.2|6734.2|6731.2|6732.4|6729.4|0
1628039700000|2021-08-04 01:15:00|6734.4|6731.4|6736.4|6733.4|6737.3|6734.3|6734.2|6731.2|0
1628040000000|2021-08-04 01:20:00|6736.3|6733.3|6736.8|6733.8|6737.9|6734.9|6736.3|6733.3|0
1628040300000|2021-08-04 01:25:00|6736.4|6733.4|6736.4|6733.4|6736.8|6733.8|6736.4|6733.4|0
1628040600000|2021-08-04 01:30:00|6736.3|6733.3|6734.8|6731.8|6737.1|6734.1|6734|6731|0
1628040900000|2021-08-04 01:35:00|6735|6732|6733.2|6730.2|6735.6|6732.6|6731|6728|0
1628041200000|2021-08-04 01:40:00|6733.3|6730.3|6730.9|6727.9|6734|6731|6729.4|6726.4|0
1628041500000|2021-08-04 01:45:00|6731.2|6728.2|6736.3|6733.3|6736.3|6733.3|6730.9|6727.9|0
1628041800000|2021-08-04 01:50:00|6736|6733|6740.2|6737.2|6740.2|6737.2|6734.1|6731.1|0
1628042100000|2021-08-04 01:55:00|6740|6737|6740.2|6737.2|6741|6738|6739.4|6736.4|0
1628042400000|2021-08-04 02:00:00|6740.4|6737.4|6739.4|6736.4|6741|6738|6739.4|6736.4|0
1628042700000|2021-08-04 02:05:00|6739.2|6736.2|6741|6738|6741.8|6738.8|6738.7|6735.7|0
1628043000000|2021-08-04 02:10:00|6741.7|6738.7|6740.2|6737.2|6742.5|6739.5|6740.2|6737.2|0
1628043300000|2021-08-04 02:15:00|6740.3|6737.3|6741|6738|6741.7|6738.7|6739.5|6736.5|0
1628043600000|2021-08-04 02:20:00|6741.7|6738.7|6739.4|6736.4|6741.7|6738.7|6738.7|6735.7|0
1628043900000|2021-08-04 02:25:00|6739.5|6736.5|6738.5|6735.5|6741.8|6738.8|6738.5|6735.5|0
1628044200000|2021-08-04 02:30:00|6738.6|6735.6|6740.7|6737.7|6740.7|6737.7|6738.5|6735.5|0
1628044500000|2021-08-04 02:35:00|6741|6738|6741.5|6738.5|6742.3|6739.3|6741|6738|0
1628044800000|2021-08-04 02:40:00|6741.7|6738.7|6740.7|6737.7|6742.3|6739.3|6740.7|6737.7|0
1628045100000|2021-08-04 02:45:00|6740.8|6737.8|6740|6737|6741.5|6738.5|6739.9|6736.9|0
1628045400000|2021-08-04 02:50:00|6740.1|6737.1|6740|6737|6740.8|6737.8|6739.2|6736.2|0
1628045700000|2021-08-04 02:55:00|6739.6|6736.6|6738|6735|6739.6|6736.6|6738|6735|0
1628046000000|2021-08-04 03:00:00|6738.2|6735.2|6737|6734|6738.5|6735.5|6737|6734|0
1628046300000|2021-08-04 03:05:00|6737.2|6734.2|6738.6|6735.6|6738.6|6735.6|6737|6734|0
1628046600000|2021-08-04 03:10:00|6738.7|6735.7|6740|6737|6740.8|6737.8|6738.6|6735.6|0
1628046900000|2021-08-04 03:15:00|6740.2|6737.2|6740.8|6737.8|6740.8|6737.8|6740|6737|0
1628047200000|2021-08-04 03:20:00|6741.1|6738.1|6740.9|6737.9|6741.5|6738.5|6740.1|6737.1|0
1628047500000|2021-08-04 03:25:00|6740.8|6737.8|6741.6|6738.6|6742|6739|6740.1|6737.1|0
1628047800000|2021-08-04 03:30:00|6741.7|6738.7|6741.7|6738.7|6742.5|6739.5|6740.9|6737.9|0
1628048100000|2021-08-04 03:35:00|6741.4|6738.4|6740.1|6737.1|6741.7|6738.7|6739.4|6736.4|0
1628048400000|2021-08-04 03:40:00|6739.3|6736.3|6740.1|6737.1|6740.1|6737.1|6739.3|6736.3|0
1628048700000|2021-08-04 03:45:00|6740.2|6737.2|6740.9|6737.9|6740.9|6737.9|6740.1|6737.1|0
1628049000000|2021-08-04 03:50:00|6740.8|6737.8|6736.4|6733.4|6740.8|6737.8|6736.3|6733.3|0
1628049300000|2021-08-04 03:55:00|6736.7|6733.7|6737.1|6734.1|6737.2|6734.2|6736.7|6733.7|0
1628049600000|2021-08-04 04:00:00|6737.3|6734.3|6737.1|6734.1|6737.9|6734.9|6736.4|6733.4|0
1628049900000|2021-08-04 04:05:00|6736.9|6733.9|6737.9|6734.9|6737.9|6734.9|6736.4|6733.4|0
1628050200000|2021-08-04 04:10:00|6738.2|6735.2|6739.4|6736.4|6739.4|6736.4|6738.2|6735.2|0
1628050500000|2021-08-04 04:15:00|6739.3|6736.3|6739.3|6736.3|6740.1|6737.1|6739.3|6736.3|0
1628050800000|2021-08-04 04:20:00|6739.4|6736.4|6738.6|6735.6|6739.4|6736.4|6738.6|6735.6|0
1628051100000|2021-08-04 04:25:00|6738.5|6735.5|6738.6|6735.6|6738.6|6735.6|6737.8|6734.8|0
1628051400000|2021-08-04 04:30:00|6738.8|6735.8|6740.7|6737.7|6740.8|6737.8|6738.5|6735.5|0
1628051700000|2021-08-04 04:35:00|6740.8|6737.8|6742.3|6739.3|6742.3|6739.3|6740.7|6737.7|0
1628052000000|2021-08-04 04:40:00|6742|6739|6740.1|6737.1|6742.3|6739.3|6740.1|6737.1|0
1628052300000|2021-08-04 04:45:00|6740.3|6737.3|6740.8|6737.8|6741.1|6738.1|6740.3|6737.3|0
1628052600000|2021-08-04 04:50:00|6741|6738|6742.3|6739.3|6742.3|6739.3|6741|6738|0
1628052900000|2021-08-04 04:55:00|6742.2|6739.2|6741.6|6738.6|6742.2|6739.2|6740.8|6737.8|0
1628053200000|2021-08-04 05:00:00|6741.5|6738.5|6742.7|6739.7|6743.8|6740.8|6740.7|6737.7|0
1628053500000|2021-08-04 05:05:00|6742.8|6739.8|6740.7|6737.7|6743.1|6740.1|6740.7|6737.7|0
1628053800000|2021-08-04 05:10:00|6740.4|6737.4|6741.5|6738.5|6741.5|6738.5|6738.5|6735.5|0
1628054100000|2021-08-04 05:15:00|6741.2|6738.2|6742.2|6739.2|6742.3|6739.3|6740.7|6737.7|0
1628054400000|2021-08-04 05:20:00|6742.1|6739.1|6742.3|6739.3|6742.3|6739.3|6740.7|6737.7|0
1628054700000|2021-08-04 05:25:00|6742.6|6739.6|6742.3|6739.3|6743.1|6740.1|6741.6|6738.6|0
1628055000000|2021-08-04 05:30:00|6742.1|6739.1|6743.1|6740.1|6743.1|6740.1|6740.9|6737.9|0
1628055300000|2021-08-04 05:35:00|6742.9|6739.9|6743.5|6740.5|6744.7|6741.7|6742.4|6739.4|0
1628055600000|2021-08-04 05:40:00|6743.3|6740.3|6743.1|6740.1|6744.8|6741.8|6742.3|6739.3|0
1628055900000|2021-08-04 05:45:00|6743|6740|6743.9|6740.9|6745.4|6742.4|6742.3|6739.3|0
1628056200000|2021-08-04 05:50:00|6743.6|6740.6|6744.7|6741.7|6744.7|6741.7|6743.1|6740.1|0
1628056500000|2021-08-04 05:55:00|6745|6742|6747.5|6744.5|6747.5|6744.5|6741.4|6738.4|0
1628056800000|2021-08-04 06:00:00|6747.4|6744.4|6751.3|6749.3|6751.3|6749.3|6741.3|6739.3|260
1628057100000|2021-08-04 06:05:00|6751.5|6749.5|6753.8|6751.8|6754.3|6752.3|6751.5|6749.5|205
1628057400000|2021-08-04 06:10:00|6753.5|6751.5|6755.5|6753.5|6757.3|6755.3|6752.5|6750.5|188
1628057700000|2021-08-04 06:15:00|6755.8|6753.8|6756.3|6754.3|6756.5|6754.5|6751.3|6749.3|161
1628058000000|2021-08-04 06:20:00|6756|6754|6758.5|6756.5|6760|6758|6755.8|6753.8|107
1628058300000|2021-08-04 06:25:00|6758.8|6756.8|6760|6758|6760.5|6758.5|6757.3|6755.3|131
1628058600000|2021-08-04 06:30:00|6760.3|6758.3|6762.3|6760.3|6762.8|6760.8|6760|6758|153
1628058900000|2021-08-04 06:35:00|6762|6760|6763|6761|6764.8|6762.8|6761.8|6759.8|127
1628059200000|2021-08-04 06:40:00|6762.8|6760.8|6761.8|6759.8|6762.8|6760.8|6759.3|6757.3|123
1628059500000|2021-08-04 06:45:00|6762|6760|6764.5|6762.5|6765.5|6763.5|6762|6760|136
1628059800000|2021-08-04 06:50:00|6764.3|6762.3|6763.5|6761.5|6765|6763|6762.3|6760.3|169
1628060100000|2021-08-04 06:55:00|6763.3|6761.3|6755.5|6753.5|6764.5|6762.5|6755.3|6753.3|323
1628060400000|2021-08-04 07:00:00|6755.3|6754.3|6751.5|6750.5|6758.3|6757.3|6744.5|6743.5|1893
1628060700000|2021-08-04 07:05:00|6751.8|6750.8|6754.5|6753.5|6758.3|6757.3|6751.5|6750.5|990
1628061000000|2021-08-04 07:10:00|6754.8|6753.8|6751|6750|6756|6755|6748.8|6747.8|625
1628061300000|2021-08-04 07:15:00|6751.3|6750.3|6755.3|6754.3|6755.8|6754.8|6749.8|6748.8|544
1628061600000|2021-08-04 07:20:00|6755|6754|6762.3|6761.3|6762.5|6761.5|6753|6752|616
1628061900000|2021-08-04 07:25:00|6761.8|6760.8|6757.3|6756.3|6763.3|6762.3|6753.3|6752.3|672
1628062200000|2021-08-04 07:30:00|6757.5|6756.5|6762.3|6761.3|6763.5|6762.5|6756.8|6755.8|520
1628062500000|2021-08-04 07:35:00|6762.5|6761.5|6766|6765|6766.3|6765.3|6761.5|6760.5|422
1628062800000|2021-08-04 07:40:00|6765.1|6764.1|6762.4|6761.4|6766.4|6765.4|6760.1|6759.1|560
1628063100000|2021-08-04 07:45:00|6762.9|6761.9|6760.1|6759.1|6763.6|6762.6|6759.1|6758.1|401
1628063400000|2021-08-04 07:50:00|6760.4|6759.4|6754.6|6753.6|6760.6|6759.6|6754.4|6753.4|388
1628063700000|2021-08-04 07:55:00|6754.9|6753.9|6748.6|6747.6|6757.1|6756.1|6747.4|6746.4|590
1628064000000|2021-08-04 08:00:00|6747.4|6746.4|6748.9|6747.9|6752.4|6751.4|6745.6|6744.6|755
1628064300000|2021-08-04 08:05:00|6748.6|6747.6|6747.4|6746.4|6750.4|6749.4|6745.1|6744.1|528
1628064600000|2021-08-04 08:10:00|6747.6|6746.6|6755.4|6754.4|6755.9|6754.9|6747.4|6746.4|417
1628064900000|2021-08-04 08:15:00|6755.9|6754.9|6757.1|6756.1|6760.6|6759.6|6755.1|6754.1|384
1628065200000|2021-08-04 08:20:00|6757.4|6756.4|6757.4|6756.4|6759.9|6758.9|6754.6|6753.6|311
1628065500000|2021-08-04 08:25:00|6757.1|6756.1|6756.6|6755.6|6757.4|6756.4|6753.1|6752.1|320
1628065800000|2021-08-04 08:30:00|6756.4|6755.4|6755.6|6754.6|6759.6|6758.6|6755.4|6754.4|345
1628066100000|2021-08-04 08:35:00|6755.4|6754.4|6757.6|6756.6|6759.1|6758.1|6753.4|6752.4|244
1628066400000|2021-08-04 08:40:00|6757.9|6756.9|6758.6|6757.6|6759.4|6758.4|6756.6|6755.6|180
1628066700000|2021-08-04 08:45:00|6758.9|6757.9|6759.1|6758.1|6761.1|6760.1|6756.9|6755.9|258
1628067000000|2021-08-04 08:50:00|6759.4|6758.4|6757.9|6756.9|6759.9|6758.9|6756.9|6755.9|176
1628067300000|2021-08-04 08:55:00|6757.6|6756.6|6754.6|6753.6|6760.4|6759.4|6754.1|6753.1|194
1628067600000|2021-08-04 09:00:00|6754.4|6753.4|6754.1|6753.1|6754.4|6753.4|6750.1|6749.1|216
1628067900000|2021-08-04 09:05:00|6753.9|6752.9|6754.9|6753.9|6755.6|6754.6|6753.4|6752.4|225
1628068200000|2021-08-04 09:10:00|6754.6|6753.6|6759.6|6758.6|6759.6|6758.6|6754.4|6753.4|185
1628068500000|2021-08-04 09:15:00|6759.4|6758.4|6761.9|6760.9|6762.4|6761.4|6758.6|6757.6|254
1628068800000|2021-08-04 09:20:00|6762.1|6761.1|6758.4|6757.4|6762.1|6761.1|6757.6|6756.6|257
1628069100000|2021-08-04 09:25:00|6758.6|6757.6|6758.1|6757.1|6759.9|6758.9|6755.6|6754.6|258
1628069400000|2021-08-04 09:30:00|6757.9|6756.9|6757.1|6756.1|6758.1|6757.1|6755.9|6754.9|205
1628069700000|2021-08-04 09:35:00|6757.9|6756.9|6759.4|6758.4|6761.4|6760.4|6757.1|6756.1|298
1628070000000|2021-08-04 09:40:00|6759.1|6758.1|6760.9|6759.9|6761.9|6760.9|6758.6|6757.6|164
1628070300000|2021-08-04 09:45:00|6760.6|6759.6|6762.4|6761.4|6762.6|6761.6|6759.6|6758.6|238
1628070600000|2021-08-04 09:50:00|6762.6|6761.6|6766.6|6765.6|6767.4|6766.4|6762.4|6761.4|361
1628070900000|2021-08-04 09:55:00|6766.9|6765.9|6761.1|6760.1|6767.1|6766.1|6759.6|6758.6|230
1628071200000|2021-08-04 10:00:00|6761.4|6760.4|6757.6|6756.6|6762.9|6761.9|6757.4|6756.4|191
1628071500000|2021-08-04 10:05:00|6757.4|6756.4|6756.9|6755.9|6758.1|6757.1|6753.1|6752.1|226
1628071800000|2021-08-04 10:10:00|6756.6|6755.6|6759.6|6758.6|6760.1|6759.1|6756.6|6755.6|145
1628072100000|2021-08-04 10:15:00|6759.9|6758.9|6758.9|6757.9|6761.1|6760.1|6757.6|6756.6|125
1628072400000|2021-08-04 10:20:00|6758.6|6757.6|6758.6|6757.6|6760.6|6759.6|6757.9|6756.9|126
1628072700000|2021-08-04 10:25:00|6758.4|6757.4|6758.9|6757.9|6760.6|6759.6|6758.1|6757.1|92
1628073000000|2021-08-04 10:30:00|6759.1|6758.1|6762.4|6761.4|6762.4|6761.4|6758.4|6757.4|180
1628073300000|2021-08-04 10:35:00|6762.1|6761.1|6760.1|6759.1|6762.6|6761.6|6759.6|6758.6|193
1628073600000|2021-08-04 10:40:00|6759.9|6758.9|6761.1|6760.1|6761.9|6760.9|6759.9|6758.9|142
1628073900000|2021-08-04 10:45:00|6761.4|6760.4|6763.4|6762.4|6763.4|6762.4|6760.9|6759.9|264
1628074200000|2021-08-04 10:50:00|6763.1|6762.1|6760.6|6759.6|6764.4|6763.4|6760.6|6759.6|249
1628074500000|2021-08-04 10:55:00|6760.9|6759.9|6761.4|6760.4|6762.9|6761.9|6758.9|6757.9|320
1628074800000|2021-08-04 11:00:00|6761.1|6760.1|6757.4|6756.4|6761.4|6760.4|6754.4|6753.4|244
1628075100000|2021-08-04 11:05:00|6757.6|6756.6|6755.1|6754.1|6758.4|6757.4|6751.9|6750.9|257
1628075400000|2021-08-04 11:10:00|6754.9|6753.9|6752.9|6751.9|6755.4|6754.4|6752.6|6751.6|150
1628075700000|2021-08-04 11:15:00|6753.1|6752.1|6752.6|6751.6|6754.1|6753.1|6751.4|6750.4|115
1628076000000|2021-08-04 11:20:00|6752.4|6751.4|6754.1|6753.1|6755.6|6754.6|6752.4|6751.4|113
1628076300000|2021-08-04 11:25:00|6753.9|6752.9|6750.4|6749.4|6754.4|6753.4|6750.4|6749.4|200
1628076600000|2021-08-04 11:30:00|6750.1|6749.1|6747.9|6746.9|6751.9|6750.9|6747.6|6746.6|177
1628076900000|2021-08-04 11:35:00|6748.1|6747.1|6748.4|6747.4|6750.4|6749.4|6747.6|6746.6|170
1628077200000|2021-08-04 11:40:00|6748.5|6747.5|6747.7|6746.7|6748.5|6747.5|6746.5|6745.5|156
1628077500000|2021-08-04 11:45:00|6748|6747|6744.5|6743.5|6748|6747|6744|6743|238
1628077800000|2021-08-04 11:50:00|6744.7|6743.7|6746.5|6745.5|6748.2|6747.2|6744|6743|363
1628078100000|2021-08-04 11:55:00|6746.2|6745.2|6746.7|6745.7|6748.7|6747.7|6745.7|6744.7|256
1628078400000|2021-08-04 12:00:00|6746.5|6745.5|6745.7|6744.7|6747|6746|6744.5|6743.5|277
1628078700000|2021-08-04 12:05:00|6746|6745|6749|6748|6749.7|6748.7|6744.5|6743.5|192
1628079000000|2021-08-04 12:10:00|6748.7|6747.7|6747.7|6746.7|6748.7|6747.7|6746.5|6745.5|174
1628079300000|2021-08-04 12:15:00|6747.5|6746.5|6742.7|6741.7|6747.5|6746.5|6740.2|6739.2|569
1628079600000|2021-08-04 12:20:00|6743|6742|6742.2|6741.2|6746|6745|6740.7|6739.7|287
1628079900000|2021-08-04 12:25:00|6742|6741|6741.2|6740.2|6743.5|6742.5|6739.5|6738.5|324
1628080200000|2021-08-04 12:30:00|6741.5|6740.5|6744.5|6743.5|6746|6745|6740.5|6739.5|189
1628080500000|2021-08-04 12:35:00|6744.7|6743.7|6744|6743|6745.5|6744.5|6742.7|6741.7|249
1628080800000|2021-08-04 12:40:00|6743.7|6742.7|6743.5|6742.5|6745.2|6744.2|6742|6741|240
1628081100000|2021-08-04 12:45:00|6743.2|6742.2|6735|6734|6744.2|6743.2|6735|6734|384
1628081400000|2021-08-04 12:50:00|6735.2|6734.2|6731.2|6730.2|6735.7|6734.7|6731|6730|532
1628081700000|2021-08-04 12:55:00|6731|6730|6736|6735|6736.7|6735.7|6730.5|6729.5|353
1628082000000|2021-08-04 13:00:00|6735.5|6734.5|6734.5|6733.5|6737|6736|6733.2|6732.2|350
1628082300000|2021-08-04 13:05:00|6734.7|6733.7|6734.5|6733.5|6736|6735|6733.5|6732.5|214
1628082600000|2021-08-04 13:10:00|6734.7|6733.7|6736|6735|6736|6735|6732.5|6731.5|216
1628082900000|2021-08-04 13:15:00|6736.2|6735.2|6740.5|6739.5|6741.5|6740.5|6735.5|6734.5|722
1628083200000|2021-08-04 13:20:00|6740.2|6739.2|6742|6741|6742|6741|6738.7|6737.7|354
1628083500000|2021-08-04 13:25:00|6741.7|6740.7|6744|6743|6745|6744|6741|6740|306
1628083800000|2021-08-04 13:30:00|6743.5|6742.5|6741.5|6740.5|6744|6743|6737|6736|989
1628084100000|2021-08-04 13:35:00|6741.2|6740.2|6738.7|6737.7|6745|6744|6736.7|6735.7|506
1628084400000|2021-08-04 13:40:00|6738.5|6737.5|6741.5|6740.5|6741.5|6740.5|6736.2|6735.2|184
1628084700000|2021-08-04 13:45:00|6741.7|6740.7|6747.5|6746.5|6748|6747|6739.2|6738.2|325
1628085000000|2021-08-04 13:50:00|6747.7|6746.7|6745.7|6744.7|6750.5|6749.5|6743.7|6742.7|444
1628085300000|2021-08-04 13:55:00|6746|6745|6744.5|6743.5|6747|6746|6742.2|6741.2|248
1628085600000|2021-08-04 14:00:00|6744.2|6743.2|6754|6753|6757.7|6756.7|6744.2|6743.2|788
1628085900000|2021-08-04 14:05:00|6753.7|6752.7|6759|6758|6761|6760|6752.7|6751.7|439
1628086200000|2021-08-04 14:10:00|6758.7|6757.7|6756.4|6755.4|6761.2|6760.2|6756.2|6755.2|578
1628086500000|2021-08-04 14:15:00|6756.2|6755.2|6752.7|6751.7|6758.4|6757.4|6750.2|6749.2|466
1628086800000|2021-08-04 14:20:00|6752.4|6751.4|6749.2|6748.2|6754.4|6753.4|6748.2|6747.2|358
1628087100000|2021-08-04 14:25:00|6749.4|6748.4|6753.4|6752.4|6756.9|6755.9|6748.4|6747.4|447
1628087400000|2021-08-04 14:30:00|6752.7|6751.7|6745.9|6744.9|6752.7|6751.7|6741.7|6740.7|577
1628087700000|2021-08-04 14:35:00|6745.7|6744.7|6746.9|6745.9|6747.7|6746.7|6742.9|6741.9|520
1628088000000|2021-08-04 14:40:00|6747.2|6746.2|6747.9|6746.9|6749.9|6748.9|6745.4|6744.4|361
1628088300000|2021-08-04 14:45:00|6747.7|6746.7|6748.7|6747.7|6752.2|6751.2|6745.7|6744.7|405
1628088600000|2021-08-04 14:50:00|6748.9|6747.9|6744.7|6743.7|6748.9|6747.9|6744.7|6743.7|194
1628088900000|2021-08-04 14:55:00|6744.9|6743.9|6748.2|6747.2|6748.4|6747.4|6744.2|6743.2|200
1628089200000|2021-08-04 15:00:00|6748.4|6747.4|6749.9|6748.9|6750.2|6749.2|6745.9|6744.9|298
1628089500000|2021-08-04 15:05:00|6750.2|6749.2|6752.7|6751.7|6753.7|6752.7|6748.9|6747.9|287
1628089800000|2021-08-04 15:10:00|6752.4|6751.4|6752.9|6751.9|6753.4|6752.4|6751.7|6750.7|242
1628090100000|2021-08-04 15:15:00|6752.7|6751.7|6753.2|6752.2|6754.4|6753.4|6752.2|6751.2|1427
1628090400000|2021-08-04 15:20:00|6753.4|6752.4|6751.2|6750.2|6753.7|6752.7|6747.7|6746.7|454
1628090700000|2021-08-04 15:25:00|6751.4|6750.4|6746.7|6745.7|6752.7|6751.7|6746.2|6745.2|700
1628091000000|2021-08-04 15:30:00|6746.4|6745.4|6749.2|6747.2|6756.2|6754.2|6746.4|6744.4|2417
1628091300000|2021-08-04 15:35:00|6748.7|6746.7|6744.7|6742.7|6749.4|6747.4|6742.2|6740.2|1520
1628091600000|2021-08-04 15:40:00|6744.9|6742.9|6743.7|6741.7|6745.7|6743.7|6738.7|6736.7|248
1628091900000|2021-08-04 15:45:00|6743.2|6741.2|6743.4|6741.4|6745.7|6743.7|6742.7|6740.7|120
1628092200000|2021-08-04 15:50:00|6743.2|6741.2|6745.9|6743.9|6746.4|6744.4|6741.2|6739.2|142
1628092500000|2021-08-04 15:55:00|6746.2|6744.2|6747.4|6745.4|6748.4|6746.4|6744.7|6742.7|80
1628092800000|2021-08-04 16:00:00|6747.2|6745.2|6748.2|6746.2|6748.7|6746.7|6746.4|6744.4|63
1628093100000|2021-08-04 16:05:00|6748.4|6746.4|6746.7|6744.7|6748.4|6746.4|6746.2|6744.2|69
1628093400000|2021-08-04 16:10:00|6747.2|6745.2|6746.2|6744.2|6747.2|6745.2|6744.7|6742.7|221
1628093700000|2021-08-04 16:15:00|6746.4|6744.4|6748.7|6746.7|6748.7|6746.7|6745.7|6743.7|82
1628094000000|2021-08-04 16:20:00|6748.4|6746.4|6748.2|6746.2|6748.7|6746.7|6746.7|6744.7|74
1628094300000|2021-08-04 16:25:00|6748.7|6746.7|6748.2|6746.2|6748.7|6746.7|6745.7|6743.7|114
1628094600000|2021-08-04 16:30:00|6748.4|6746.4|6747.2|6745.2|6748.4|6746.4|6746.2|6744.2|92
1628094900000|2021-08-04 16:35:00|6746.7|6744.7|6748.7|6746.7|6748.7|6746.7|6746.7|6744.7|147
1628095200000|2021-08-04 16:40:00|6748.4|6746.4|6746.7|6744.7|6748.7|6746.7|6744.7|6742.7|114
1628095500000|2021-08-04 16:45:00|6746.4|6744.4|6748.2|6746.2|6748.9|6746.9|6746.2|6744.2|62
1628095800000|2021-08-04 16:50:00|6748.4|6746.4|6747.9|6745.9|6748.4|6746.4|6746.9|6744.9|45
1628096100000|2021-08-04 16:55:00|6747.7|6745.7|6747.2|6745.2|6748.4|6746.4|6746.7|6744.7|38
1628096400000|2021-08-04 17:00:00|6747.4|6745.4|6750.7|6748.7|6752.2|6750.2|6746.7|6744.7|165
1628096700000|2021-08-04 17:05:00|6750.4|6748.4|6752.2|6750.2|6752.9|6750.9|6750.2|6748.2|59
1628097000000|2021-08-04 17:10:00|6751.9|6749.9|6751.2|6749.2|6752.2|6750.2|6751.2|6749.2|19
1628097300000|2021-08-04 17:15:00|6750.9|6748.9|6750.4|6748.4|6751.2|6749.2|6749.7|6747.7|21
1628097600000|2021-08-04 17:20:00|6750.7|6748.7|6750.4|6748.4|6751.7|6749.7|6750.2|6748.2|35
1628097900000|2021-08-04 17:25:00|6750.2|6748.2|6747.7|6745.7|6750.4|6748.4|6747.7|6745.7|79
1628098200000|2021-08-04 17:30:00|6747.9|6745.9|6748.7|6746.7|6748.9|6746.9|6747.2|6745.2|39
1628098500000|2021-08-04 17:35:00|6748.4|6746.4|6746.7|6744.7|6748.4|6746.4|6746.4|6744.4|36
1628098800000|2021-08-04 17:40:00|6746.4|6744.4|6745.9|6743.9|6746.7|6744.7|6745.7|6743.7|23
1628099100000|2021-08-04 17:45:00|6745.7|6743.7|6747.2|6745.2|6747.7|6745.7|6745.2|6743.2|40
1628099400000|2021-08-04 17:50:00|6746.9|6744.9|6747.9|6745.9|6747.9|6745.9|6746.2|6744.2|5
1628099700000|2021-08-04 17:55:00|6747.7|6745.7|6747.2|6745.2|6748.2|6746.2|6747.2|6745.2|5
1628100000000|2021-08-04 18:00:00|6747.7|6745.7|6749.2|6747.2|6749.2|6747.2|6747.4|6745.4|30
1628100300000|2021-08-04 18:05:00|6748.9|6746.9|6749.7|6747.7|6750.4|6748.4|6748.4|6746.4|19
1628100600000|2021-08-04 18:10:00|6749.9|6747.9|6750.2|6748.2|6750.7|6748.7|6749.9|6747.9|11
1628100900000|2021-08-04 18:15:00|6750.4|6748.4|6749.7|6747.7|6750.7|6748.7|6749.7|6747.7|6
1628101200000|2021-08-04 18:20:00|6749.9|6747.9|6749.7|6747.7|6750.2|6748.2|6749.2|6747.2|38
1628101500000|2021-08-04 18:25:00|6749.4|6747.4|6748.9|6746.9|6749.7|6747.7|6748.7|6746.7|13
1628101800000|2021-08-04 18:30:00|6748.7|6746.7|6750.9|6748.9|6751.2|6749.2|6748.7|6746.7|58
1628102100000|2021-08-04 18:35:00|6750.7|6748.7|6751.2|6749.2|6751.4|6749.4|6750.2|6748.2|21
1628102400000|2021-08-04 18:40:00|6751.7|6749.7|6751.2|6749.2|6751.7|6749.7|6750.7|6748.7|16
1628102700000|2021-08-04 18:45:00|6750.9|6748.9|6747.9|6745.9|6751.2|6749.2|6747.2|6745.2|24
1628103000000|2021-08-04 18:50:00|6748.2|6746.2|6746.2|6744.2|6748.2|6746.2|6744.7|6742.7|111
1628103300000|2021-08-04 18:55:00|6745.9|6743.9|6744.7|6742.7|6746.2|6744.2|6744.2|6742.2|47
1628103600000|2021-08-04 19:00:00|6744.9|6742.9|6744.4|6742.4|6745.2|6743.2|6743.4|6741.4|37
1628103900000|2021-08-04 19:05:00|6744.2|6742.2|6742.9|6740.9|6745.2|6743.2|6742.9|6740.9|5
1628104200000|2021-08-04 19:10:00|6743.2|6741.2|6741.7|6739.7|6743.7|6741.7|6741.2|6739.2|70
1628104500000|2021-08-04 19:15:00|6741.2|6739.2|6740.4|6738.4|6741.4|6739.4|6740.2|6738.2|21
1628104800000|2021-08-04 19:20:00|6740.7|6738.7|6741.9|6739.9|6742.4|6740.4|6740.7|6738.7|17
1628105100000|2021-08-04 19:25:00|6741.7|6739.7|6742.9|6740.9|6743.2|6741.2|6741.7|6739.7|9
1628105400000|2021-08-04 19:30:00|6742.7|6740.7|6744.2|6742.2|6744.4|6742.4|6741.4|6739.4|59
1628105700000|2021-08-04 19:35:00|6743.9|6741.9|6743.7|6741.7|6744.7|6742.7|6743.2|6741.2|13
1628106000000|2021-08-04 19:40:00|6743.4|6741.4|6744.9|6742.9|6744.9|6742.9|6742.2|6740.2|45
1628106300000|2021-08-04 19:45:00|6744.7|6742.7|6744.2|6742.2|6745.7|6743.7|6743.2|6741.2|66
1628106600000|2021-08-04 19:50:00|6744.9|6742.9|6741.4|6739.4|6745.2|6743.2|6741.2|6739.2|119
1628106900000|2021-08-04 19:55:00|6741.2|6739.2|6740.7|6738.7|6742.9|6740.9|6737.7|6735.7|202
1628107200000|2021-08-04 20:00:00|6741.9|6737.9|6743.7|6739.7|6744|6740|6741.5|6737.5|0
1628107500000|2021-08-04 20:05:00|6743.6|6739.6|6741.6|6737.6|6745|6741|6741.2|6737.2|0
1628107800000|2021-08-04 20:10:00|6741.9|6737.9|6743.5|6739.5|6744|6740|6741.9|6737.9|0
1628108100000|2021-08-04 20:15:00|6743.2|6739.2|6742.2|6738.2|6743.2|6739.2|6742.2|6738.2|0
1628108400000|2021-08-04 20:20:00|6741.9|6737.9|6742.2|6738.2|6742.2|6738.2|6741.2|6737.2|0
1628108700000|2021-08-04 20:25:00|6742|6738|6742|6738|6742.4|6738.4|6741.7|6737.7|0
1628109000000|2021-08-04 20:30:00|6742.3|6738.3|6742|6738|6742.3|6738.3|6741.6|6737.6|0
1628109300000|2021-08-04 20:35:00|6742.3|6738.3|6743.1|6739.1|6743.1|6739.1|6742.1|6738.1|0
1628109600000|2021-08-04 20:40:00|6742.8|6738.8|6743.1|6739.1|6743.1|6739.1|6742.8|6738.8|0
1628109900000|2021-08-04 20:45:00|6743.2|6739.2|6743.1|6739.1|6743.5|6739.5|6743.1|6739.1|0
1628110200000|2021-08-04 20:50:00|6743|6739|6744.1|6740.1|6744.1|6740.1|6743|6739|0
1628110500000|2021-08-04 20:55:00|6744|6740|6743.4|6739.4|6744|6740|6743.1|6739.1|0
1628110800000|2021-08-04 21:00:00|6743.3|6739.3|6743|6739|6743.4|6739.4|6742.6|6738.6|0
1628111100000|2021-08-04 21:05:00|6742.9|6738.9|6743.1|6739.1|6743.5|6739.5|6742.9|6738.9|0
1628111400000|2021-08-04 21:10:00|6743|6739|6743|6739|6743.1|6739.1|6742.9|6738.9|0
1628111700000|2021-08-04 21:15:00|6742.9|6738.9|6742.7|6738.7|6743|6739|6742.6|6738.6|0
1628112000000|2021-08-04 21:20:00|6742.6|6738.6|6742.5|6738.5|6742.7|6738.7|6742.5|6738.5|0
1628112300000|2021-08-04 21:25:00|6742.3|6738.3|6742.1|6738.1|6742.5|6738.5|6742.1|6738.1|0
1628112600000|2021-08-04 21:30:00|6742|6738|6741.9|6737.9|6742.6|6738.6|6741.8|6737.8|0
1628112900000|2021-08-04 21:35:00|6741.8|6737.8|6741.7|6737.7|6741.9|6737.9|6741.6|6737.6|0
1628113200000|2021-08-04 21:40:00|6741.8|6737.8|6741.7|6737.7|6742.4|6738.4|6741.7|6737.7|0
1628113500000|2021-08-04 21:45:00|6742.2|6738.2|6742.1|6738.1|6742.2|6738.2|6742.1|6738.1|0
1628113800000|2021-08-04 21:50:00|6742.2|6738.2|6742.5|6738.5|6742.5|6738.5|6742.2|6738.2|0
1628114100000|2021-08-04 21:55:00|6742.4|6738.4|6742.6|6738.6|6742.8|6738.8|6742.4|6738.4|0
1628114400000|2021-08-04 22:00:00|6742.5|6738.5|6743.2|6739.2|6743.3|6739.3|6741.5|6737.5|0
1628114700000|2021-08-04 22:05:00|6743.1|6739.1|6743.6|6739.6|6744.3|6740.3|6742.5|6738.5|0
1628115000000|2021-08-04 22:10:00|6743.7|6739.7|6744.6|6740.6|6744.7|6740.7|6743.7|6739.7|0
1628115300000|2021-08-04 22:15:00|6744.8|6740.8|6744.9|6740.9|6745.3|6741.3|6744.6|6740.6|0
1628115600000|2021-08-04 22:20:00|6745|6741|6745|6741|6745.1|6741.1|6744.6|6740.6|0
1628115900000|2021-08-04 22:25:00|6745.1|6741.1|6745.6|6741.6|6745.9|6741.9|6745.1|6741.1|0
1628116200000|2021-08-04 22:30:00|6745.7|6741.7|6746|6742|6747.1|6743.1|6745.6|6741.6|0
1628116500000|2021-08-04 22:35:00|6746.1|6742.1|6746|6742|6746.3|6742.3|6745.6|6741.6|0
1628116800000|2021-08-04 22:40:00|6746.1|6742.1|6746|6742|6746.8|6742.8|6746|6742|0
1628117100000|2021-08-04 22:45:00|6745.9|6741.9|6745|6741|6745.9|6741.9|6744.7|6740.7|0
1628117400000|2021-08-04 22:50:00|6745.2|6741.2|6746|6742|6746.3|6742.3|6745.2|6741.2|0
1628117700000|2021-08-04 22:55:00|6744.3|6740.3|6744.3|6740.3|6744.3|6740.3|6744.3|6740.3|0
1628118000000|2021-08-04 23:00:00|6744.2|6740.2|6742.3|6738.3|6744.2|6740.2|6742|6738|0
1628118300000|2021-08-04 23:05:00|6742.1|6738.1|6742.3|6738.3|6743|6739|6742.1|6738.1|0
1628118600000|2021-08-04 23:10:00|6742.4|6738.4|6742.3|6738.3|6742.6|6738.6|6741.9|6737.9|0
1628118900000|2021-08-04 23:15:00|6742.2|6738.2|6741.4|6738.4|6742.2|6739.1|6741.4|6737.9|0
1628119200000|2021-08-04 23:20:00|6741.1|6738.1|6742.1|6739.1|6742.1|6739.1|6741|6738|0
1628119500000|2021-08-04 23:25:00|6742|6739|6742.1|6739.1|6742.1|6739.1|6741.7|6738.7|0
1628119800000|2021-08-04 23:30:00|6742|6739|6742.7|6739.7|6742.7|6739.7|6741.7|6738.7|0
1628120100000|2021-08-04 23:35:00|6742.6|6739.6|6741.8|6738.8|6742.7|6739.7|6741|6738|0
1628120400000|2021-08-04 23:40:00|6742.1|6739.1|6742.1|6739.1|6742.1|6739.1|6741.8|6738.8|0
1628120700000|2021-08-04 23:45:00|6742.2|6739.2|6743.1|6740.1|6743.1|6740.1|6742.1|6739.1|0
1628121000000|2021-08-04 23:50:00|6743|6740|6741.4|6738.4|6743.1|6740.1|6741.4|6738.4|0
1628121300000|2021-08-04 23:55:00|6741.5|6738.5|6742.8|6739.8|6743.4|6740.4|6741.5|6738.5|0
1628121600000|2021-08-05 00:00:00|6742.7|6739.7|6745.5|6742.5|6747.3|6744.3|6742.1|6739.1|0
1628121900000|2021-08-05 00:05:00|6745.4|6742.4|6748.4|6745.4|6749.1|6746.1|6745.2|6742.2|0
1628122200000|2021-08-05 00:10:00|6748.5|6745.5|6748.5|6745.5|6749.4|6746.4|6747.8|6744.8|0
1628122500000|2021-08-05 00:15:00|6748.7|6745.7|6754.9|6751.9|6755.7|6752.7|6747|6744|0
1628122800000|2021-08-05 00:20:00|6755|6752|6755.6|6752.6|6755.9|6752.9|6753.3|6750.3|0
1628123100000|2021-08-05 00:25:00|6755.9|6752.9|6756.3|6753.3|6756.6|6753.6|6755.5|6752.5|0
1628123400000|2021-08-05 00:30:00|6756.4|6753.4|6754.3|6751.3|6757.4|6754.4|6753.9|6750.9|0
1628123700000|2021-08-05 00:35:00|6754.7|6751.7|6755|6752|6755.5|6752.5|6753.9|6750.9|0
1628124000000|2021-08-05 00:40:00|6755.1|6752.1|6752.4|6749.4|6755.4|6752.4|6752.4|6749.4|0
1628124300000|2021-08-05 00:45:00|6752.5|6749.5|6752.4|6749.4|6754|6751|6752.4|6749.4|0
1628124600000|2021-08-05 00:50:00|6752.1|6749.1|6750.9|6747.9|6752.1|6749.1|6750.1|6747.1|0
1628124900000|2021-08-05 00:55:00|6750.8|6747.8|6752.7|6749.7|6753.4|6750.4|6750.8|6747.8|0
1628125200000|2021-08-05 01:00:00|6752.6|6749.6|6746.7|6743.7|6753|6750|6746.7|6743.7|0
1628125500000|2021-08-05 01:05:00|6746.9|6743.9|6746.1|6743.1|6747.6|6744.6|6745.3|6742.3|0
1628125800000|2021-08-05 01:10:00|6746.4|6743.4|6745.9|6742.9|6747.5|6744.5|6745.9|6742.9|0
1628126100000|2021-08-05 01:15:00|6745.6|6742.6|6746.3|6743.3|6746.7|6743.7|6744.4|6741.4|0
1628126400000|2021-08-05 01:20:00|6746.4|6743.4|6747.4|6744.4|6747.4|6744.4|6745.9|6742.9|0
1628126700000|2021-08-05 01:25:00|6747.5|6744.5|6748.3|6745.3|6749|6746|6747.5|6744.5|0
1628127000000|2021-08-05 01:30:00|6748.2|6745.2|6747.5|6744.5|6749.1|6746.1|6746.7|6743.7|0
1628127300000|2021-08-05 01:35:00|6747.7|6744.7|6747.7|6744.7|6750.2|6747.2|6747.6|6744.6|0
1628127600000|2021-08-05 01:40:00|6747.6|6744.6|6748.5|6745.5|6750|6747|6747.2|6744.2|0
1628127900000|2021-08-05 01:45:00|6748.4|6745.4|6748|6745|6748.5|6745.5|6746.9|6743.9|0
1628128200000|2021-08-05 01:50:00|6748.2|6745.2|6747|6744|6748.5|6745.5|6745.4|6742.4|0
1628128500000|2021-08-05 01:55:00|6746.9|6743.9|6747|6744|6748.5|6745.5|6746.9|6743.9|0
1628128800000|2021-08-05 02:00:00|6747.1|6744.1|6749.3|6746.3|6749.3|6746.3|6746.9|6743.9|0
1628129100000|2021-08-05 02:05:00|6749.2|6746.2|6747.7|6744.7|6749.2|6746.2|6746.9|6743.9|0
1628129400000|2021-08-05 02:10:00|6747.8|6744.8|6746.9|6743.9|6748.5|6745.5|6746.9|6743.9|0
1628129700000|2021-08-05 02:15:00|6747|6744|6748.5|6745.5|6748.5|6745.5|6746.9|6743.9|0
1628130000000|2021-08-05 02:20:00|6748.8|6745.8|6750.1|6747.1|6750.1|6747.1|6748.5|6745.5|0
1628130300000|2021-08-05 02:25:00|6750.2|6747.2|6749.6|6746.6|6752.1|6749.1|6749.6|6746.6|0
1628130600000|2021-08-05 02:30:00|6749.4|6746.4|6750.8|6747.8|6750.8|6747.8|6749.2|6746.2|0
1628130900000|2021-08-05 02:35:00|6750.7|6747.7|6749.2|6746.2|6750.8|6747.8|6749.2|6746.2|0
1628131200000|2021-08-05 02:40:00|6749.1|6746.1|6746.9|6743.9|6749.2|6746.2|6746.9|6743.9|0
1628131500000|2021-08-05 02:45:00|6747|6744|6750.8|6747.8|6751.7|6748.7|6746.9|6743.9|0
1628131800000|2021-08-05 02:50:00|6750.6|6747.6|6749.2|6746.2|6750.8|6747.8|6749.2|6746.2|0
1628132100000|2021-08-05 02:55:00|6749.3|6746.3|6750.8|6747.8|6751.6|6748.6|6749.3|6746.3|0
1628132400000|2021-08-05 03:00:00|6750.9|6747.9|6751.7|6748.7|6752.4|6749.4|6750.9|6747.9|0
1628132700000|2021-08-05 03:05:00|6751.5|6748.5|6752|6749|6752.5|6749.5|6751.2|6748.2|0
1628133000000|2021-08-05 03:10:00|6751.9|6748.9|6752|6749|6752.5|6749.5|6750.9|6747.9|0
1628133300000|2021-08-05 03:15:00|6752.2|6749.2|6751.7|6748.7|6753.2|6750.2|6751.3|6748.3|0
1628133600000|2021-08-05 03:20:00|6752|6749|6751.7|6748.7|6752.5|6749.5|6751.3|6748.3|0
1628133900000|2021-08-05 03:25:00|6751.9|6748.9|6751.7|6748.7|6753.3|6750.3|6751.7|6748.7|0
1628134200000|2021-08-05 03:30:00|6751.8|6748.8|6751.3|6748.3|6752.5|6749.5|6751|6748|0
1628134500000|2021-08-05 03:35:00|6751.5|6748.5|6751.4|6748.4|6752.6|6749.6|6751.4|6748.4|0
1628134800000|2021-08-05 03:40:00|6751.3|6748.3|6748.6|6745.6|6751.8|6748.8|6748.6|6745.6|0
1628135100000|2021-08-05 03:45:00|6748.9|6745.9|6748.9|6745.9|6749.7|6746.7|6748.9|6745.9|0
1628135400000|2021-08-05 03:50:00|6749.3|6746.3|6748.5|6745.5|6749.3|6746.3|6748.1|6745.1|0
1628135700000|2021-08-05 03:55:00|6748.1|6745.1|6748.5|6745.5|6749.3|6746.3|6747.7|6744.7|0
1628136000000|2021-08-05 04:00:00|6748.8|6745.8|6748.5|6745.5|6749.3|6746.3|6748.5|6745.5|0
1628136300000|2021-08-05 04:05:00|6748.8|6745.8|6748.5|6745.5|6749.3|6746.3|6748.5|6745.5|0
1628136600000|2021-08-05 04:10:00|6748.7|6745.7|6748.5|6745.5|6749.3|6746.3|6747.8|6744.8|0
1628136900000|2021-08-05 04:15:00|6748.4|6745.4|6748.1|6745.1|6748.9|6745.9|6747.7|6744.7|0
1628137200000|2021-08-05 04:20:00|6747.8|6744.8|6748.5|6745.5|6748.5|6745.5|6747.8|6744.8|0
1628137500000|2021-08-05 04:25:00|6748.4|6745.4|6748.5|6745.5|6748.9|6745.9|6747.8|6744.8|0
1628137800000|2021-08-05 04:30:00|6748.8|6745.8|6748.5|6745.5|6749.3|6746.3|6748.5|6745.5|0
1628138100000|2021-08-05 04:35:00|6748.6|6745.6|6748.6|6745.6|6748.6|6745.6|6748.5|6745.5|0
1628138400000|2021-08-05 04:40:00|6748.5|6745.5|6747.8|6744.8|6748.5|6745.5|6747.4|6744.4|0
1628138700000|2021-08-05 04:45:00|6747.9|6744.9|6748.1|6745.1|6748.6|6745.6|6747.8|6744.8|0
1628139000000|2021-08-05 04:50:00|6748.3|6745.3|6747|6744|6748.5|6745.5|6747|6744|0
1628139300000|2021-08-05 04:55:00|6747.1|6744.1|6747.1|6744.1|6747.1|6744.1|6747.1|6744.1|0
1628139600000|2021-08-05 05:00:00|6746.7|6743.7|6748.7|6745.7|6748.7|6745.7|6746.3|6743.3|0
1628139900000|2021-08-05 05:05:00|6748.6|6745.6|6749.6|6746.6|6749.6|6746.6|6747.9|6744.9|0
1628140200000|2021-08-05 05:10:00|6749.7|6746.7|6748.4|6745.4|6750|6747|6748.4|6745.4|0
1628140500000|2021-08-05 05:15:00|6748.6|6745.6|6748.3|6745.3|6749.8|6746.8|6748.3|6745.3|0
1628140800000|2021-08-05 05:20:00|6748.2|6745.2|6746.7|6743.7|6748.3|6745.3|6746.7|6743.7|0
1628141100000|2021-08-05 05:25:00|6746.8|6743.8|6747.5|6744.5|6748.3|6745.3|6746.7|6743.7|0
1628141400000|2021-08-05 05:30:00|6747.6|6744.6|6745.1|6742.1|6748.3|6745.3|6745.1|6742.1|0
1628141700000|2021-08-05 05:35:00|6745.9|6742.9|6744.1|6741.1|6745.9|6742.9|6743.4|6740.4|0
1628142000000|2021-08-05 05:40:00|6743.9|6740.9|6743.4|6740.4|6745.7|6742.7|6743.4|6740.4|0
1628142300000|2021-08-05 05:45:00|6743.6|6740.6|6744|6741|6744.1|6741.1|6743.2|6740.2|0
1628142600000|2021-08-05 05:50:00|6744.3|6741.3|6744.7|6741.7|6744.8|6741.8|6744|6741|0
1628142900000|2021-08-05 05:55:00|6744.8|6741.8|6744.7|6741.7|6745.5|6742.5|6744|6741|0
1628143200000|2021-08-05 06:00:00|6744.6|6741.6|6746.2|6744.2|6748.4|6746.4|6737.9|6735.9|227
1628143500000|2021-08-05 06:05:00|6745.9|6743.9|6746.9|6744.9|6746.9|6744.9|6744.2|6742.2|119
1628143800000|2021-08-05 06:10:00|6747.2|6745.2|6748.4|6746.4|6748.9|6746.9|6745.9|6743.9|136
1628144100000|2021-08-05 06:15:00|6748.7|6746.7|6748.9|6746.9|6751.4|6749.4|6747.7|6745.7|74
1628144400000|2021-08-05 06:20:00|6748.7|6746.7|6749.9|6747.9|6750.2|6748.2|6746.9|6744.9|57
1628144700000|2021-08-05 06:25:00|6749.7|6747.7|6749.9|6747.9|6750.2|6748.2|6747.7|6745.7|47
1628145000000|2021-08-05 06:30:00|6749.7|6747.7|6744.7|6742.7|6749.7|6747.7|6744.7|6742.7|87
1628145300000|2021-08-05 06:35:00|6744.9|6742.9|6746.4|6744.4|6746.9|6744.9|6743.4|6741.4|61
1628145600000|2021-08-05 06:40:00|6746.2|6744.2|6743.4|6741.4|6746.4|6744.4|6742.9|6740.9|38
1628145900000|2021-08-05 06:45:00|6743.7|6741.7|6746.4|6744.4|6747.7|6745.7|6742.7|6740.7|101
1628146200000|2021-08-05 06:50:00|6746.7|6744.7|6742.4|6740.4|6746.7|6744.7|6741.2|6739.2|107
1628146500000|2021-08-05 06:55:00|6742.2|6740.2|6742.9|6740.9|6747.4|6745.4|6740.4|6738.4|212
1628146800000|2021-08-05 07:00:00|6742.7|6740.7|6754.7|6753.7|6759.2|6758.2|6741.4|6740.4|1321
1628147100000|2021-08-05 07:05:00|6754.4|6753.4|6765.4|6764.4|6769.2|6768.2|6752.9|6751.9|736
1628147400000|2021-08-05 07:10:00|6765.7|6764.7|6765.2|6764.2|6766.4|6765.4|6758.7|6757.7|494
1628147700000|2021-08-05 07:15:00|6765.4|6764.4|6774.4|6773.4|6780.9|6779.9|6763.9|6762.9|1358
1628148000000|2021-08-05 07:20:00|6774.9|6773.9|6771.4|6770.4|6777.2|6776.2|6770.7|6769.7|884
1628148300000|2021-08-05 07:25:00|6771.2|6770.2|6767.9|6766.9|6771.2|6770.2|6767.2|6766.2|195
1628148600000|2021-08-05 07:30:00|6770.9|6769.9|6768.4|6767.4|6771.4|6770.4|6766.2|6765.2|451
1628148900000|2021-08-05 07:35:00|6768.7|6767.7|6771.2|6770.2|6772.7|6771.7|6766.2|6765.2|450
1628149200000|2021-08-05 07:40:00|6771.4|6770.4|6770.2|6769.2|6772.2|6771.2|6765.7|6764.7|377
1628149500000|2021-08-05 07:45:00|6769.9|6768.9|6768.2|6767.2|6771.9|6770.9|6767.7|6766.7|286
1628149800000|2021-08-05 07:50:00|6768.4|6767.4|6766.2|6765.2|6768.4|6767.4|6761.9|6760.9|350
1628150100000|2021-08-05 07:55:00|6766.7|6765.7|6774.7|6773.7|6774.9|6773.9|6766.2|6765.2|329
1628150400000|2021-08-05 08:00:00|6774.9|6773.9|6775.7|6774.7|6775.9|6774.9|6772.4|6771.4|302
1628150700000|2021-08-05 08:05:00|6775.9|6774.9|6776.2|6775.2|6776.9|6775.9|6773.2|6772.2|255
1628151000000|2021-08-05 08:10:00|6776.4|6775.4|6778.2|6777.2|6778.4|6777.4|6774.2|6773.2|256
1628151300000|2021-08-05 08:15:00|6778.7|6777.7|6779.7|6778.7|6779.7|6778.7|6775.9|6774.9|187
1628151600000|2021-08-05 08:20:00|6779.4|6778.4|6779.7|6778.7|6782.2|6781.2|6778.7|6777.7|338
1628151900000|2021-08-05 08:25:00|6779.4|6778.4|6781.9|6780.9|6783.2|6782.2|6778.9|6777.9|176
1628152200000|2021-08-05 08:30:00|6782.2|6781.2|6782.2|6781.2|6782.7|6781.7|6779.7|6778.7|418
1628152500000|2021-08-05 08:35:00|6781.9|6780.9|6782.9|6781.9|6783.2|6782.2|6779.7|6778.7|253
1628152800000|2021-08-05 08:40:00|6783.2|6782.2|6783.9|6782.9|6784.7|6783.7|6781.9|6780.9|303
1628153100000|2021-08-05 08:45:00|6784.2|6783.2|6784.4|6783.4|6785.2|6784.2|6781.2|6780.2|276
1628153400000|2021-08-05 08:50:00|6784.7|6783.7|6783.9|6782.9|6786.7|6785.7|6781.7|6780.7|222
1628153700000|2021-08-05 08:55:00|6784.2|6783.2|6779.9|6778.9|6784.2|6783.2|6778.7|6777.7|278
1628154000000|2021-08-05 09:00:00|6780.2|6779.2|6781.4|6780.4|6782.2|6781.2|6778.2|6777.2|232
1628154300000|2021-08-05 09:05:00|6781.2|6780.2|6783.7|6782.7|6784.9|6783.9|6780.7|6779.7|211
1628154600000|2021-08-05 09:10:00|6783.9|6782.9|6782.9|6781.9|6783.9|6782.9|6781.7|6780.7|141
1628154900000|2021-08-05 09:15:00|6782.7|6781.7|6782.9|6781.9|6783.2|6782.2|6780.2|6779.2|168
1628155200000|2021-08-05 09:20:00|6783.2|6782.2|6781.9|6780.9|6784.9|6783.9|6781.2|6780.2|154
1628155500000|2021-08-05 09:25:00|6782.2|6781.2|6779.9|6778.9|6783.9|6782.9|6778.4|6777.4|207
1628155800000|2021-08-05 09:30:00|6780.2|6779.2|6783.2|6782.2|6783.7|6782.7|6779.9|6778.9|170
1628156100000|2021-08-05 09:35:00|6782.9|6781.9|6780.4|6779.4|6783.2|6782.2|6779.9|6778.9|111
1628156400000|2021-08-05 09:40:00|6780.7|6779.7|6777.9|6776.9|6780.7|6779.7|6777.4|6776.4|90
1628156700000|2021-08-05 09:45:00|6778.2|6777.2|6775.9|6774.9|6778.2|6777.2|6773.9|6772.9|205
1628157000000|2021-08-05 09:50:00|6776.2|6775.2|6776.2|6775.2|6777.2|6776.2|6775.2|6774.2|233
1628157300000|2021-08-05 09:55:00|6775.9|6774.9|6778.2|6777.2|6778.4|6777.4|6775.7|6774.7|168
1628157600000|2021-08-05 10:00:00|6777.9|6776.9|6777.7|6776.7|6781.4|6780.4|6776.9|6775.9|125
1628157900000|2021-08-05 10:05:00|6778.2|6777.2|6776.7|6775.7|6778.7|6777.7|6775.7|6774.7|103
1628158200000|2021-08-05 10:10:00|6776.9|6775.9|6774.9|6773.9|6777.2|6776.2|6773.9|6772.9|253
1628158500000|2021-08-05 10:15:00|6775.2|6774.2|6770.7|6769.7|6776.2|6775.2|6770.2|6769.2|268
1628158800000|2021-08-05 10:20:00|6770.4|6769.4|6769.9|6768.9|6772.2|6771.2|6769.2|6768.2|317
1628159100000|2021-08-05 10:25:00|6769.7|6768.7|6772.2|6771.2|6772.2|6771.2|6769.4|6768.4|175
1628159400000|2021-08-05 10:30:00|6772.7|6771.7|6771.7|6770.7|6772.7|6771.7|6770.4|6769.4|109
1628159700000|2021-08-05 10:35:00|6771.9|6770.9|6769.4|6768.4|6772.4|6771.4|6769.2|6768.2|255
1628160000000|2021-08-05 10:40:00|6769.2|6768.2|6768.7|6767.7|6771.2|6770.2|6768.7|6767.7|212
1628160300000|2021-08-05 10:45:00|6768.9|6767.9|6771.2|6770.2|6771.4|6770.4|6768.7|6767.7|111
1628160600000|2021-08-05 10:50:00|6770.9|6769.9|6767.9|6766.9|6772.7|6771.7|6767.9|6766.9|112
1628160900000|2021-08-05 10:55:00|6767.7|6766.7|6765.2|6764.2|6767.7|6766.7|6764.7|6763.7|139
1628161200000|2021-08-05 11:00:00|6764.9|6763.9|6762.2|6761.2|6768.2|6767.2|6762.2|6761.2|385
1628161500000|2021-08-05 11:05:00|6762.4|6761.4|6761.7|6760.7|6765.2|6764.2|6761.2|6760.2|344
1628161800000|2021-08-05 11:10:00|6761.4|6760.4|6759.2|6758.2|6761.9|6760.9|6758.7|6757.7|221
1628162100000|2021-08-05 11:15:00|6758.9|6757.9|6763.2|6762.2|6763.7|6762.7|6757.9|6756.9|209
1628162400000|2021-08-05 11:20:00|6762.9|6761.9|6759.2|6758.2|6763.2|6762.2|6759.2|6758.2|146
1628162700000|2021-08-05 11:25:00|6759.4|6758.4|6760.7|6759.7|6760.9|6759.9|6758.9|6757.9|114
1628163000000|2021-08-05 11:30:00|6760.4|6759.4|6761.7|6760.7|6761.7|6760.7|6759.2|6758.2|103
1628163300000|2021-08-05 11:35:00|6761.9|6760.9|6764.7|6763.7|6765.4|6764.4|6761.9|6760.9|116
1628163600000|2021-08-05 11:40:00|6764.9|6763.9|6766.4|6765.4|6767.1|6766.1|6763.4|6762.4|162
1628163900000|2021-08-05 11:45:00|6766.1|6765.1|6762.4|6761.4|6766.4|6765.4|6761.4|6760.4|100
1628164200000|2021-08-05 11:50:00|6762.1|6761.1|6763.1|6762.1|6763.9|6762.9|6762.1|6761.1|65
1628164500000|2021-08-05 11:55:00|6762.9|6761.9|6764.1|6763.1|6764.1|6763.1|6762.1|6761.1|82
1628164800000|2021-08-05 12:00:00|6764.4|6763.4|6767.4|6766.4|6767.9|6766.9|6764.4|6763.4|217
1628165100000|2021-08-05 12:05:00|6767.6|6766.6|6770.1|6769.1|6770.4|6769.4|6767.1|6766.1|159
1628165400000|2021-08-05 12:10:00|6769.9|6768.9|6772.4|6771.4|6772.6|6771.6|6769.6|6768.6|134
1628165700000|2021-08-05 12:15:00|6772.6|6771.6|6772.9|6771.9|6774.6|6773.6|6772.1|6771.1|223
1628166000000|2021-08-05 12:20:00|6773.1|6772.1|6775.6|6774.6|6776.4|6775.4|6772.9|6771.9|208
1628166300000|2021-08-05 12:25:00|6775.9|6774.9|6777.4|6776.4|6778.4|6777.4|6775.9|6774.9|264
1628166600000|2021-08-05 12:30:00|6777.1|6776.1|6773.1|6772.1|6777.6|6776.6|6772.1|6771.1|241
1628166900000|2021-08-05 12:35:00|6773.4|6772.4|6773.9|6772.9|6774.4|6773.4|6771.9|6770.9|2093
1628167200000|2021-08-05 12:40:00|6774.1|6773.1|6773.6|6772.6|6775.4|6774.4|6771.6|6770.6|157
1628167500000|2021-08-05 12:45:00|6773.4|6772.4|6773.9|6772.9|6775.4|6774.4|6772.4|6771.4|80
1628167800000|2021-08-05 12:50:00|6773.6|6772.6|6769.6|6768.6|6773.9|6772.9|6769.6|6768.6|82
1628168100000|2021-08-05 12:55:00|6769.4|6768.4|6769.6|6768.6|6771.4|6770.4|6768.9|6767.9|111
1628168400000|2021-08-05 13:00:00|6769.4|6768.4|6769.1|6768.1|6771.9|6770.9|6767.9|6766.9|179
1628168700000|2021-08-05 13:05:00|6768.9|6767.9|6770.4|6769.4|6771.4|6770.4|6768.9|6767.9|108
1628169000000|2021-08-05 13:10:00|6770.1|6769.1|6771.4|6770.4|6771.9|6770.9|6769.1|6768.1|116
1628169300000|2021-08-05 13:15:00|6771.6|6770.6|6772.1|6771.1|6774.4|6773.4|6771.4|6770.4|181
1628169600000|2021-08-05 13:20:00|6772.4|6771.4|6770.9|6769.9|6772.6|6771.6|6769.1|6768.1|196
1628169900000|2021-08-05 13:25:00|6770.6|6769.6|6774.4|6773.4|6775.4|6774.4|6770.4|6769.4|212
1628170200000|2021-08-05 13:30:00|6774.1|6773.1|6776.1|6775.1|6777.9|6776.9|6771.6|6770.6|816
1628170500000|2021-08-05 13:35:00|6776.4|6775.4|6784.4|6783.4|6785.9|6784.9|6775.6|6774.6|700
1628170800000|2021-08-05 13:40:00|6784.6|6783.6|6784.1|6783.1|6786.9|6785.9|6783.6|6782.6|436
1628171100000|2021-08-05 13:45:00|6784.4|6783.4|6780.9|6779.9|6786.4|6785.4|6779.1|6778.1|349
1628171400000|2021-08-05 13:50:00|6781.1|6780.1|6781.6|6780.6|6784.4|6783.4|6780.1|6779.1|418
1628171700000|2021-08-05 13:55:00|6781.9|6780.9|6781.9|6780.9|6783.4|6782.4|6780.4|6779.4|334
1628172000000|2021-08-05 14:00:00|6782.4|6781.4|6784.9|6783.9|6784.9|6783.9|6780.6|6779.6|316
1628172300000|2021-08-05 14:05:00|6785.1|6784.1|6783.4|6782.4|6786.1|6785.1|6782.4|6781.4|341
1628172600000|2021-08-05 14:10:00|6783.1|6782.1|6788.8|6787.8|6789.6|6788.6|6783.1|6782.1|569
1628172900000|2021-08-05 14:15:00|6789.1|6788.1|6782.6|6781.6|6789.1|6788.1|6782.3|6781.3|216
1628173200000|2021-08-05 14:20:00|6782.3|6781.3|6780.3|6779.3|6782.6|6781.6|6779.8|6778.8|234
1628173500000|2021-08-05 14:25:00|6780.6|6779.6|6777.1|6776.1|6781.8|6780.8|6776.8|6775.8|259
1628173800000|2021-08-05 14:30:00|6777.3|6776.3|6778.8|6777.8|6781.6|6780.6|6777.3|6776.3|276
1628174100000|2021-08-05 14:35:00|6779.1|6778.1|6775.1|6774.1|6779.6|6778.6|6775.1|6774.1|291
1628174400000|2021-08-05 14:40:00|6774.8|6773.8|6777.1|6776.1|6778.3|6777.3|6774.6|6773.6|264
1628174700000|2021-08-05 14:45:00|6777.3|6776.3|6781.3|6780.3|6782.1|6781.1|6776.3|6775.3|284
1628175000000|2021-08-05 14:50:00|6781.6|6780.6|6782.1|6781.1|6783.1|6782.1|6780.1|6779.1|246
1628175300000|2021-08-05 14:55:00|6782.3|6781.3|6782.1|6781.1|6783.1|6782.1|6781.3|6780.3|188
1628175600000|2021-08-05 15:00:00|6782.8|6781.8|6783.1|6782.1|6783.1|6782.1|6781.6|6780.6|341
1628175900000|2021-08-05 15:05:00|6782.8|6781.8|6782.1|6781.1|6784.6|6783.6|6781.8|6780.8|248
1628176200000|2021-08-05 15:10:00|6782.3|6781.3|6783.1|6782.1|6783.6|6782.6|6781.8|6780.8|309
1628176500000|2021-08-05 15:15:00|6782.8|6781.8|6783.6|6782.6|6785.1|6784.1|6782.3|6781.3|587
1628176800000|2021-08-05 15:20:00|6784.1|6783.1|6784.1|6783.1|6786.1|6785.1|6783.6|6782.6|929
1628177100000|2021-08-05 15:25:00|6784.6|6783.6|6785.1|6784.1|6786.1|6785.1|6784.1|6783.1|943
1628177400000|2021-08-05 15:30:00|6785.6|6784.6|6782.6|6780.6|6789.6|6787.6|6782.6|6780.6|2093
1628177700000|2021-08-05 15:35:00|6782.3|6780.3|6781.6|6779.6|6784.6|6782.6|6781.6|6779.6|1120
1628178000000|2021-08-05 15:40:00|6781.8|6779.8|6780.6|6778.6|6782.6|6780.6|6779.1|6777.1|979
1628178300000|2021-08-05 15:45:00|6780.8|6778.8|6783.6|6781.6|6783.6|6781.6|6780.8|6778.8|1125
1628178600000|2021-08-05 15:50:00|6783.8|6781.8|6782.6|6780.6|6784.6|6782.6|6782.1|6780.1|144
1628178900000|2021-08-05 15:55:00|6782.3|6780.3|6782.8|6780.8|6783.1|6781.1|6781.1|6779.1|57
1628179200000|2021-08-05 16:00:00|6783.1|6781.1|6780.1|6778.1|6783.3|6781.3|6780.1|6778.1|1278
1628179500000|2021-08-05 16:05:00|6780.3|6778.3|6782.3|6780.3|6783.1|6781.1|6780.1|6778.1|77
1628179800000|2021-08-05 16:10:00|6782.6|6780.6|6780.6|6778.6|6782.6|6780.6|6780.1|6778.1|55
1628180100000|2021-08-05 16:15:00|6780.3|6778.3|6780.1|6778.1|6781.1|6779.1|6779.8|6777.8|54
1628180400000|2021-08-05 16:20:00|6779.6|6777.6|6778.6|6776.6|6780.1|6778.1|6778.1|6776.1|63
1628180700000|2021-08-05 16:25:00|6778.3|6776.3|6777.6|6775.6|6778.6|6776.6|6776.6|6774.6|118
1628181000000|2021-08-05 16:30:00|6777.3|6775.3|6777.6|6775.6|6778.3|6776.3|6776.6|6774.6|63
1628181300000|2021-08-05 16:35:00|6777.3|6775.3|6777.1|6775.1|6778.1|6776.1|6776.1|6774.1|72
1628181600000|2021-08-05 16:40:00|6776.6|6774.6|6774.6|6772.6|6776.8|6774.8|6774.6|6772.6|101
1628181900000|2021-08-05 16:45:00|6774.8|6772.8|6775.1|6773.1|6775.3|6773.3|6773.6|6771.6|65
1628182200000|2021-08-05 16:50:00|6775.6|6773.6|6775.6|6773.6|6776.3|6774.3|6775.1|6773.1|34
1628182500000|2021-08-05 16:55:00|6775.3|6773.3|6774.6|6772.6|6775.8|6773.8|6774.6|6772.6|63
1628182800000|2021-08-05 17:00:00|6774.8|6772.8|6775.6|6773.6|6775.6|6773.6|6774.1|6772.1|38
1628183100000|2021-08-05 17:05:00|6775.8|6773.8|6776.1|6774.1|6776.1|6774.1|6775.1|6773.1|43
1628183400000|2021-08-05 17:10:00|6776.3|6774.3|6776.1|6774.1|6776.6|6774.6|6775.1|6773.1|41
1628183700000|2021-08-05 17:15:00|6775.8|6773.8|6777.1|6775.1|6777.1|6775.1|6775.3|6773.3|38
1628184000000|2021-08-05 17:20:00|6776.6|6774.6|6776.6|6774.6|6777.6|6775.6|6776.1|6774.1|42
1628184300000|2021-08-05 17:25:00|6776.8|6774.8|6777.1|6775.1|6777.6|6775.6|6776.8|6774.8|42
1628184600000|2021-08-05 17:30:00|6776.8|6774.8|6777.1|6775.1|6777.6|6775.6|6776.8|6774.8|17
1628184900000|2021-08-05 17:35:00|6777.3|6775.3|6777.6|6775.6|6777.6|6775.6|6776.6|6774.6|60
1628185200000|2021-08-05 17:40:00|6777.8|6775.8|6778.1|6776.1|6778.1|6776.1|6777.6|6775.6|28
1628185500000|2021-08-05 17:45:00|6777.6|6775.6|6779.1|6777.1|6779.1|6777.1|6777.1|6775.1|42
1628185800000|2021-08-05 17:50:00|6778.8|6776.8|6779.1|6777.1|6779.1|6777.1|6778.6|6776.6|21
1628186100000|2021-08-05 17:55:00|6779.3|6777.3|6779.3|6777.3|6779.6|6777.6|6779.1|6777.1|12
1628186400000|2021-08-05 18:00:00|6779.6|6777.6|6780.8|6778.8|6781.3|6779.3|6779.3|6777.3|12
1628186700000|2021-08-05 18:05:00|6781.1|6779.1|6779.1|6777.1|6781.1|6779.1|6779.1|6777.1|41
1628187000000|2021-08-05 18:10:00|6779.3|6777.3|6778.1|6776.1|6779.6|6777.6|6777.8|6775.8|17
1628187300000|2021-08-05 18:15:00|6778.3|6776.3|6778.1|6776.1|6778.6|6776.6|6777.6|6775.6|28
1628187600000|2021-08-05 18:20:00|6777.8|6775.8|6777.1|6775.1|6777.8|6775.8|6776.6|6774.6|46
1628187900000|2021-08-05 18:25:00|6777.3|6775.3|6777.6|6775.6|6778.1|6776.1|6777.1|6775.1|15
1628188200000|2021-08-05 18:30:00|6777.3|6775.3|6776.6|6774.6|6777.6|6775.6|6776.1|6774.1|36
1628188500000|2021-08-05 18:35:00|6776.3|6774.3|6776.1|6774.1|6776.6|6774.6|6775.6|6773.6|35
1628188800000|2021-08-05 18:40:00|6776.6|6774.6|6777.1|6775.1|6778.3|6776.3|6776.6|6774.6|98
1628189100000|2021-08-05 18:45:00|6776.8|6774.8|6776.6|6774.6|6777.1|6775.1|6776.1|6774.1|19
1628189400000|2021-08-05 18:50:00|6776.1|6774.1|6775.6|6773.6|6777.1|6775.1|6775.1|6773.1|43
1628189700000|2021-08-05 18:55:00|6775.3|6773.3|6774.1|6772.1|6776.1|6774.1|6773.6|6771.6|47
1628190000000|2021-08-05 19:00:00|6773.6|6771.6|6775.6|6773.6|6775.6|6773.6|6773.6|6771.6|53
1628190300000|2021-08-05 19:05:00|6775.8|6773.8|6774.8|6772.8|6776.3|6774.3|6774.8|6772.8|37
1628190600000|2021-08-05 19:10:00|6774.6|6772.6|6773.3|6771.3|6774.8|6772.8|6773.3|6771.3|44
1628190900000|2021-08-05 19:15:00|6773.6|6771.6|6770.6|6768.6|6773.6|6771.6|6770.6|6768.6|123
1628191200000|2021-08-05 19:20:00|6770.8|6768.8|6771.1|6769.1|6771.6|6769.6|6770.6|6768.6|71
1628191500000|2021-08-05 19:25:00|6771.3|6769.3|6771.6|6769.6|6772.6|6770.6|6771.1|6769.1|36
1628191800000|2021-08-05 19:30:00|6771.1|6769.1|6773.6|6771.6|6773.8|6771.8|6771.1|6769.1|75
1628192100000|2021-08-05 19:35:00|6773.8|6771.8|6775.6|6773.6|6776.1|6774.1|6773.6|6771.6|45
1628192400000|2021-08-05 19:40:00|6775.3|6773.3|6777.1|6775.1|6777.3|6775.3|6775.1|6773.1|23
1628192700000|2021-08-05 19:45:00|6777.3|6775.3|6775.1|6773.1|6777.6|6775.6|6774.6|6772.6|54
1628193000000|2021-08-05 19:50:00|6775.3|6773.3|6773.8|6771.8|6775.6|6773.6|6772.3|6770.3|130
1628193300000|2021-08-05 19:55:00|6774.1|6772.1|6778.8|6776.8|6778.8|6776.8|6774.1|6772.1|91
1628193600000|2021-08-05 20:00:00|6778.1|6776.1|6777.6|6773.6|6780.1|6776.1|6776.4|6772.4|1
1628193900000|2021-08-05 20:05:00|6777.5|6773.5|6777.3|6773.3|6777.6|6773.6|6776.5|6772.5|0
1628194200000|2021-08-05 20:10:00|6777.2|6773.2|6778.3|6774.3|6778.6|6774.6|6776.1|6772.1|0
1628194500000|2021-08-05 20:15:00|6778.2|6774.2|6778.3|6774.3|6778.3|6774.3|6777.9|6773.9|0
1628194800000|2021-08-05 20:20:00|6778.2|6774.2|6778.3|6774.3|6778.3|6774.3|6777.9|6773.9|0
1628195100000|2021-08-05 20:25:00|6778.2|6774.2|6777.9|6773.9|6778.3|6774.3|6777.9|6773.9|0
1628195400000|2021-08-05 20:30:00|6778|6774|6778|6774|6778.3|6774.3|6777.9|6773.9|0
1628195700000|2021-08-05 20:35:00|6778.3|6774.3|6778.6|6774.6|6779.3|6775.3|6778|6774|0
1628196000000|2021-08-05 20:40:00|6778.7|6774.7|6778.3|6774.3|6779|6775|6778|6774|0
1628196300000|2021-08-05 20:45:00|6778.4|6774.4|6779.3|6775.3|6779.3|6775.3|6778.3|6774.3|0
1628196900000|2021-08-05 20:55:00|6779.4|6775.4|6779.4|6775.4|6779.5|6775.5|6779.2|6775.2|0
1628197200000|2021-08-05 21:00:00|6779.3|6775.3|6779.3|6775.3|6779.3|6775.3|6779.1|6775.1|0
1628197800000|2021-08-05 21:10:00|6779.1|6775.1|6779.1|6775.1|6779.3|6775.3|6779.1|6775.1|0
1628198100000|2021-08-05 21:15:00|6779.3|6775.3|6778.9|6774.9|6779.3|6775.3|6778.8|6774.8|0
1628198400000|2021-08-05 21:20:00|6779|6775|6779.1|6775.1|6779.1|6775.1|6778.9|6774.9|0
1628199000000|2021-08-05 21:30:00|6778.9|6774.9|6779.5|6775.5|6779.9|6775.9|6778.7|6774.7|0
1628199300000|2021-08-05 21:35:00|6779.3|6775.3|6779.3|6775.3|6779.3|6775.3|6779.3|6775.3|0
1628199600000|2021-08-05 21:40:00|6779.5|6775.5|6779.5|6775.5|6779.5|6775.5|6779.1|6775.1|0
1628199900000|2021-08-05 21:45:00|6779.1|6775.1|6779.2|6775.2|6779.4|6775.4|6778.8|6774.8|0
1628200200000|2021-08-05 21:50:00|6779|6775|6779.4|6775.4|6779.4|6775.4|6779|6775|0
1628200500000|2021-08-05 21:55:00|6779.3|6775.3|6779.1|6775.1|6779.3|6775.3|6778.9|6774.9|0
1628200800000|2021-08-05 22:00:00|6779.3|6775.3|6778.4|6774.4|6779.3|6775.3|6777.4|6773.4|0
1628201100000|2021-08-05 22:05:00|6778.5|6774.5|6777.7|6773.7|6778.7|6774.7|6777.7|6773.7|0
1628201400000|2021-08-05 22:10:00|6777.9|6773.9|6776.9|6772.9|6778.1|6774.1|6776.9|6772.9|0
1628201700000|2021-08-05 22:15:00|6777|6773|6776.9|6772.9|6777.7|6773.7|6776.6|6772.6|0
1628202000000|2021-08-05 22:20:00|6777|6773|6777.4|6773.4|6777.7|6773.7|6777|6773|0
1628202300000|2021-08-05 22:25:00|6777.7|6773.7|6777.4|6773.4|6777.7|6773.7|6776.9|6772.9|0
1628202600000|2021-08-05 22:30:00|6777.3|6773.3|6776.2|6772.2|6777.5|6773.5|6776.2|6772.2|0
1628202900000|2021-08-05 22:35:00|6776.1|6772.1|6775.9|6771.9|6776.2|6772.2|6775.7|6771.7|0
1628203200000|2021-08-05 22:40:00|6775.7|6771.7|6775.6|6771.6|6775.9|6771.9|6775.2|6771.2|0
1628203500000|2021-08-05 22:45:00|6775.9|6771.9|6775.6|6771.6|6776.2|6772.2|6775.6|6771.6|0
1628203800000|2021-08-05 22:50:00|6775.9|6771.9|6775.9|6771.9|6775.9|6771.9|6775.9|6771.9|0
1628204100000|2021-08-05 22:55:00|6776.1|6772.1|6775.9|6771.9|6776.2|6772.2|6775.7|6771.7|0
1628204400000|2021-08-05 23:00:00|6775.7|6771.7|6776.5|6772.5|6776.5|6772.5|6775.7|6771.7|0
1628204700000|2021-08-05 23:05:00|6776.4|6772.4|6775.8|6771.8|6776.5|6772.5|6775.8|6771.8|0
1628205000000|2021-08-05 23:10:00|6775.5|6771.5|6775.5|6771.5|6775.5|6771.5|6775.3|6771.3|0
1628205300000|2021-08-05 23:15:00|6775|6772|6775|6772|6775.1|6772.1|6774.3|6771.3|0
1628205600000|2021-08-05 23:20:00|6774.9|6771.9|6774.6|6771.6|6775|6772|6774.6|6771.6|0
1628205900000|2021-08-05 23:25:00|6774.3|6771.3|6774.3|6771.3|6774.6|6771.6|6774|6771|0
1628206200000|2021-08-05 23:30:00|6774.2|6771.2|6774.3|6771.3|6774.3|6771.3|6774|6771|0
1628206500000|2021-08-05 23:35:00|6774.4|6771.4|6774|6771|6774.7|6771.7|6773.7|6770.7|0
1628206800000|2021-08-05 23:40:00|6774.1|6771.1|6774.4|6771.4|6775|6772|6774.1|6771.1|0
1628207100000|2021-08-05 23:45:00|6774.2|6771.2|6773.3|6770.3|6774.4|6771.4|6773.3|6770.3|0
1628207400000|2021-08-05 23:50:00|6773.2|6770.2|6773.3|6770.3|6773.7|6770.7|6772.9|6769.9|0
1628207700000|2021-08-05 23:55:00|6773.2|6770.2|6773.3|6770.3|6773.8|6770.8|6772.9|6769.9|0
1628208000000|2021-08-06 00:00:00|6773.2|6770.2|6773.1|6770.1|6773.4|6770.4|6772.3|6769.3|0
1628208300000|2021-08-06 00:05:00|6773.4|6770.4|6775.2|6772.2|6775.5|6772.5|6773.1|6770.1|0
1628208600000|2021-08-06 00:10:00|6775.5|6772.5|6775.5|6772.5|6776.5|6773.5|6775.2|6772.2|0
1628208900000|2021-08-06 00:15:00|6775.7|6772.7|6773.8|6770.8|6777.2|6774.2|6773.4|6770.4|0
1628209200000|2021-08-06 00:20:00|6773.6|6770.6|6774.9|6771.9|6775.7|6772.7|6772.7|6769.7|0
1628209500000|2021-08-06 00:25:00|6775.2|6772.2|6774.2|6771.2|6776.4|6773.4|6773.7|6770.7|0
1628209800000|2021-08-06 00:30:00|6774.1|6771.1|6776.7|6773.7|6777.2|6774.2|6773.7|6770.7|0
1628210100000|2021-08-06 00:35:00|6776.6|6773.6|6774.9|6771.9|6777.2|6774.2|6774.9|6771.9|0
1628210400000|2021-08-06 00:40:00|6775.2|6772.2|6775.7|6772.7|6775.7|6772.7|6774.9|6771.9|0
1628210700000|2021-08-06 00:45:00|6775.4|6772.4|6774.1|6771.1|6775.7|6772.7|6774.1|6771.1|0
1628211000000|2021-08-06 00:50:00|6774|6771|6772.9|6769.9|6774.1|6771.1|6772.5|6769.5|0
1628211300000|2021-08-06 00:55:00|6772.6|6769.6|6772.2|6769.2|6773.3|6770.3|6771.9|6768.9|0
1628211600000|2021-08-06 01:00:00|6772.4|6769.4|6768.9|6765.9|6772.6|6769.6|6767.4|6764.4|0
1628211900000|2021-08-06 01:05:00|6768.8|6765.8|6769|6766|6769.3|6766.3|6768.2|6765.2|0
1628212200000|2021-08-06 01:10:00|6768.9|6765.9|6771.1|6768.1|6771.2|6768.2|6767.5|6764.5|0
1628212500000|2021-08-06 01:15:00|6770.9|6767.9|6768.3|6765.3|6771.2|6768.2|6768.2|6765.2|0
1628212800000|2021-08-06 01:20:00|6768.6|6765.6|6767.5|6764.5|6769.1|6766.1|6766.7|6763.7|0
1628213100000|2021-08-06 01:25:00|6767.6|6764.6|6767.5|6764.5|6768.3|6765.3|6766.7|6763.7|0
1628213400000|2021-08-06 01:30:00|6767.4|6764.4|6770.5|6767.5|6770.5|6767.5|6766.7|6763.7|0
1628213700000|2021-08-06 01:35:00|6770.3|6767.3|6768.7|6765.7|6770.6|6767.6|6768.7|6765.7|0
1628214000000|2021-08-06 01:40:00|6768.3|6765.3|6771.3|6768.3|6771.3|6768.3|6768.3|6765.3|0
1628214300000|2021-08-06 01:45:00|6771.2|6768.2|6770.5|6767.5|6771.3|6768.3|6769|6766|0
1628214600000|2021-08-06 01:50:00|6770.4|6767.4|6772.1|6769.1|6772.1|6769.1|6769.8|6766.8|0
1628214900000|2021-08-06 01:55:00|6771.9|6768.9|6773.6|6770.6|6774.4|6771.4|6770.9|6767.9|0
1628215200000|2021-08-06 02:00:00|6773.3|6770.3|6770.7|6767.7|6773.3|6770.3|6769.9|6766.9|0
1628215500000|2021-08-06 02:05:00|6770.4|6767.4|6770.7|6767.7|6771.5|6768.5|6770|6767|0
1628215800000|2021-08-06 02:10:00|6770|6767|6770.8|6767.8|6770.8|6767.8|6769.9|6766.9|0
1628216100000|2021-08-06 02:15:00|6770.4|6767.4|6770.1|6767.1|6770.8|6767.8|6770|6767|0
1628216400000|2021-08-06 02:20:00|6770|6767|6770|6767|6770.1|6767.1|6769.3|6766.3|0
1628216700000|2021-08-06 02:25:00|6769.9|6766.9|6770.1|6767.1|6770.9|6767.9|6769.3|6766.3|0
1628217000000|2021-08-06 02:30:00|6770|6767|6770.9|6767.9|6770.9|6767.9|6769.7|6766.7|0
1628217300000|2021-08-06 02:35:00|6770.8|6767.8|6770|6767|6770.9|6767.9|6770|6767|0
1628217600000|2021-08-06 02:40:00|6769.9|6766.9|6772.3|6769.3|6772.3|6769.3|6769.6|6766.6|0
1628217900000|2021-08-06 02:45:00|6772.2|6769.2|6772.3|6769.3|6772.3|6769.3|6771.5|6768.5|0
1628218200000|2021-08-06 02:50:00|6772.6|6769.6|6772.6|6769.6|6773|6770|6772.3|6769.3|0
1628218500000|2021-08-06 02:55:00|6772.4|6769.4|6773.7|6770.7|6773.7|6770.7|6772.2|6769.2|0
1628218800000|2021-08-06 03:00:00|6773.8|6770.8|6774.4|6771.4|6774.5|6771.5|6773.8|6770.8|0
1628219100000|2021-08-06 03:05:00|6774.5|6771.5|6775.3|6772.3|6776|6773|6774.5|6771.5|0
1628219400000|2021-08-06 03:10:00|6775.6|6772.6|6776.9|6773.9|6776.9|6773.9|6775.6|6772.6|0
1628219700000|2021-08-06 03:15:00|6776.6|6773.6|6776.1|6773.1|6776.9|6773.9|6776.1|6773.1|0
1628220000000|2021-08-06 03:20:00|6776.2|6773.2|6776.5|6773.5|6776.9|6773.9|6776.1|6773.1|0
1628220300000|2021-08-06 03:25:00|6776.7|6773.7|6776.9|6773.9|6778.1|6775.1|6776.5|6773.5|0
1628220600000|2021-08-06 03:30:00|6777.1|6774.1|6776.6|6773.6|6778.9|6775.9|6776.6|6773.6|0
1628220900000|2021-08-06 03:35:00|6776.5|6773.5|6777.4|6774.4|6778.1|6775.1|6776.2|6773.2|0
1628221200000|2021-08-06 03:40:00|6777.5|6774.5|6775.1|6772.1|6777.7|6774.7|6775.1|6772.1|0
1628221500000|2021-08-06 03:45:00|6775.2|6772.2|6774.5|6771.5|6775.9|6772.9|6774.5|6771.5|0
1628221800000|2021-08-06 03:50:00|6774.2|6771.2|6773|6770|6774.5|6771.5|6773|6770|0
1628222100000|2021-08-06 03:55:00|6773.1|6770.1|6775.4|6772.4|6775.5|6772.5|6773.1|6770.1|0
1628222400000|2021-08-06 04:00:00|6774.7|6771.7|6773.9|6770.9|6774.7|6771.7|6773.9|6770.9|0
1628222700000|2021-08-06 04:05:00|6774|6771|6774|6771|6774.7|6771.7|6773.9|6770.9|0
1628223000000|2021-08-06 04:10:00|6773.9|6770.9|6773.9|6770.9|6773.9|6770.9|6773.2|6770.2|0
1628223300000|2021-08-06 04:15:00|6773.8|6770.8|6772.3|6769.3|6773.8|6770.8|6772.3|6769.3|0
1628223600000|2021-08-06 04:20:00|6772.4|6769.4|6772.3|6769.3|6773.1|6770.1|6771.6|6768.6|0
1628223900000|2021-08-06 04:25:00|6772.4|6769.4|6773.9|6770.9|6773.9|6770.9|6772.3|6769.3|0
1628224200000|2021-08-06 04:30:00|6774.2|6771.2|6774.7|6771.7|6774.7|6771.7|6773.9|6770.9|0
1628224500000|2021-08-06 04:35:00|6774.6|6771.6|6773.9|6770.9|6774.7|6771.7|6773.9|6770.9|0
1628224800000|2021-08-06 04:40:00|6774.2|6771.2|6773.9|6770.9|6774.6|6771.6|6773.9|6770.9|0
1628225100000|2021-08-06 04:45:00|6774.1|6771.1|6775.4|6772.4|6775.4|6772.4|6773.9|6770.9|0
1628225400000|2021-08-06 04:50:00|6775.1|6772.1|6773.9|6770.9|6775.1|6772.1|6773.9|6770.9|0
1628225700000|2021-08-06 04:55:00|6773.8|6770.8|6773.1|6770.1|6773.8|6770.8|6773.1|6770.1|0
1628226000000|2021-08-06 05:00:00|6773.4|6770.4|6774.6|6771.6|6775.3|6772.3|6773.1|6770.1|0
1628226300000|2021-08-06 05:05:00|6774.4|6771.4|6773.7|6770.7|6774.6|6771.6|6773|6770|0
1628226600000|2021-08-06 05:10:00|6773.9|6770.9|6775.4|6772.4|6775.4|6772.4|6773.9|6770.9|0
1628226900000|2021-08-06 05:15:00|6775.3|6772.3|6775.4|6772.4|6776.9|6773.9|6775.3|6772.3|0
1628227200000|2021-08-06 05:20:00|6775.6|6772.6|6776.1|6773.1|6776.2|6773.2|6775.4|6772.4|0
1628227500000|2021-08-06 05:25:00|6775.9|6772.9|6776.1|6773.1|6776.2|6773.2|6775.4|6772.4|0
1628227800000|2021-08-06 05:30:00|6776.2|6773.2|6779.3|6776.3|6779.4|6776.4|6776.1|6773.1|0
1628228100000|2021-08-06 05:35:00|6779.1|6776.1|6777|6774|6779.1|6776.1|6776.3|6773.3|0
1628228400000|2021-08-06 05:40:00|6777.1|6774.1|6778.5|6775.5|6778.8|6775.8|6777|6774|0
1628228700000|2021-08-06 05:45:00|6778.6|6775.6|6779.4|6776.4|6780.1|6777.1|6778.5|6775.5|0
1628229000000|2021-08-06 05:50:00|6779.7|6776.7|6781.2|6778.2|6781.7|6778.7|6779.4|6776.4|0
1628229300000|2021-08-06 05:55:00|6781.1|6778.1|6781|6778|6782|6779|6780.9|6777.9|0
1628229600000|2021-08-06 06:00:00|6780.9|6777.9|6778.3|6776.3|6781.3|6777.9|6771.3|6769.3|269
1628229900000|2021-08-06 06:05:00|6778.6|6776.6|6780.8|6778.8|6781.6|6779.6|6778.6|6776.6|141
1628230200000|2021-08-06 06:10:00|6780.6|6778.6|6781.3|6779.3|6782.6|6780.6|6778.6|6776.6|59
1628230500000|2021-08-06 06:15:00|6781.1|6779.1|6781.8|6779.8|6783.6|6781.6|6778.3|6776.3|64
1628230800000|2021-08-06 06:20:00|6781.6|6779.6|6783.6|6781.6|6783.8|6781.8|6780.6|6778.6|33
1628231100000|2021-08-06 06:25:00|6783.3|6781.3|6786.8|6784.8|6787.1|6785.1|6782.1|6780.1|116
1628231400000|2021-08-06 06:30:00|6786.6|6784.6|6783.8|6781.8|6786.6|6784.6|6783.1|6781.1|63
1628231700000|2021-08-06 06:35:00|6783.6|6781.6|6786.3|6784.3|6787.1|6785.1|6782.6|6780.6|51
1628232000000|2021-08-06 06:40:00|6786.1|6784.1|6784.3|6782.3|6786.1|6784.1|6782.3|6780.3|49
1628232300000|2021-08-06 06:45:00|6784.1|6782.1|6784.3|6782.3|6785.8|6783.8|6782.8|6780.8|44
1628232600000|2021-08-06 06:50:00|6784.6|6782.6|6782.3|6780.3|6785.3|6783.3|6781.3|6779.3|52
1628232900000|2021-08-06 06:55:00|6782.1|6780.1|6779.8|6777.8|6783.6|6781.6|6779.8|6777.8|108
1628233200000|2021-08-06 07:00:00|6779.3|6778.3|6776.1|6775.1|6781.8|6780.8|6771.3|6770.3|1727
1628233500000|2021-08-06 07:05:00|6776.3|6775.3|6765.6|6764.6|6776.6|6775.6|6765.6|6764.6|811
1628233800000|2021-08-06 07:10:00|6765.1|6764.1|6768.1|6767.1|6770.1|6769.1|6762.6|6761.6|876
1628234100000|2021-08-06 07:15:00|6767.6|6766.6|6770.3|6769.3|6771.3|6770.3|6765.6|6764.6|822
1628234400000|2021-08-06 07:20:00|6770.1|6769.1|6770.1|6769.1|6773.6|6772.6|6768.3|6767.3|622
1628234700000|2021-08-06 07:25:00|6769.8|6768.8|6768.8|6767.8|6775.8|6774.8|6768.6|6767.6|619
1628235000000|2021-08-06 07:30:00|6769.1|6768.1|6772.6|6771.6|6773.3|6772.3|6768.8|6767.8|507
1628235300000|2021-08-06 07:35:00|6772.8|6771.8|6769.3|6768.3|6773.3|6772.3|6769.3|6768.3|473
1628235600000|2021-08-06 07:40:00|6769.1|6768.1|6767.6|6766.6|6769.6|6768.6|6767.1|6766.1|261
1628235900000|2021-08-06 07:45:00|6767.3|6766.3|6769.3|6768.3|6770.8|6769.8|6767.1|6766.1|220
1628236200000|2021-08-06 07:50:00|6769.1|6768.1|6769.6|6768.6|6771.1|6770.1|6768.3|6767.3|172
1628236500000|2021-08-06 07:55:00|6769.8|6768.8|6771.1|6770.1|6773.3|6772.3|6769.6|6768.6|306
1628236800000|2021-08-06 08:00:00|6771.3|6770.3|6768.1|6767.1|6771.6|6770.6|6767.3|6766.3|278
1628237100000|2021-08-06 08:05:00|6768.3|6767.3|6766.6|6765.6|6769.1|6768.1|6766.6|6765.6|200
1628237400000|2021-08-06 08:10:00|6766.8|6765.8|6767.3|6766.3|6767.6|6766.6|6765.1|6764.1|291
1628237700000|2021-08-06 08:15:00|6767.1|6766.1|6765.6|6764.6|6768.8|6767.8|6765.1|6764.1|245
1628238000000|2021-08-06 08:20:00|6765.8|6764.8|6765.6|6764.6|6765.8|6764.8|6764.8|6763.8|367
1628238300000|2021-08-06 08:25:00|6765.8|6764.8|6767.6|6766.6|6769.1|6768.1|6765.8|6764.8|309
1628238600000|2021-08-06 08:30:00|6767.8|6766.8|6768.6|6767.6|6769.6|6768.6|6766.6|6765.6|244
1628238900000|2021-08-06 08:35:00|6768.8|6767.8|6769.3|6768.3|6771.1|6770.1|6768.6|6767.6|256
1628239200000|2021-08-06 08:40:00|6769.1|6768.1|6772.3|6771.3|6772.3|6771.3|6769.1|6768.1|222
1628239500000|2021-08-06 08:45:00|6772.1|6771.1|6777.1|6776.1|6777.1|6776.1|6771.8|6770.8|335
1628239800000|2021-08-06 08:50:00|6776.8|6775.8|6776.6|6775.6|6776.8|6775.8|6774.1|6773.1|233
1628240100000|2021-08-06 08:55:00|6777.1|6776.1|6778.6|6777.6|6780.1|6779.1|6776.1|6775.1|442
1628240400000|2021-08-06 09:00:00|6778.3|6777.3|6779.6|6778.6|6779.8|6778.8|6776.8|6775.8|163
1628240700000|2021-08-06 09:05:00|6779.8|6778.8|6779.6|6778.6|6780.6|6779.6|6777.6|6776.6|265
1628241000000|2021-08-06 09:10:00|6779.3|6778.3|6780.1|6779.1|6781.6|6780.6|6779.1|6778.1|226
1628241300000|2021-08-06 09:15:00|6780.3|6779.3|6781.6|6780.6|6782.1|6781.1|6779.1|6778.1|223
1628241600000|2021-08-06 09:20:00|6781.8|6780.8|6783.3|6782.3|6785.1|6784.1|6779.8|6778.8|393
1628241900000|2021-08-06 09:25:00|6783.1|6782.1|6781.1|6780.1|6783.8|6782.8|6781.1|6780.1|190
1628242200000|2021-08-06 09:30:00|6781.3|6780.3|6781.3|6780.3|6782.1|6781.1|6779.6|6778.6|285
1628242500000|2021-08-06 09:35:00|6781.6|6780.6|6782.1|6781.1|6782.6|6781.6|6781.1|6780.1|244
1628242800000|2021-08-06 09:40:00|6782.3|6781.3|6781.8|6780.8|6782.6|6781.6|6780.8|6779.8|265
1628243100000|2021-08-06 09:45:00|6782.1|6781.1|6785.8|6784.8|6785.8|6784.8|6781.6|6780.6|277
1628243400000|2021-08-06 09:50:00|6786.1|6785.1|6788.8|6787.8|6791.1|6790.1|6785.6|6784.6|604
1628243700000|2021-08-06 09:55:00|6788.6|6787.6|6789.6|6788.6|6792.1|6791.1|6787.6|6786.6|574
1628244000000|2021-08-06 10:00:00|6789.3|6788.3|6786.8|6785.8|6789.6|6788.6|6786.1|6785.1|219
1628244300000|2021-08-06 10:05:00|6787.1|6786.1|6783.3|6782.3|6787.6|6786.6|6782.6|6781.6|274
1628244600000|2021-08-06 10:10:00|6783.1|6782.1|6789.3|6788.3|6789.6|6788.6|6782.8|6781.8|239
1628244900000|2021-08-06 10:15:00|6789.1|6788.1|6792.8|6791.8|6794.1|6793.1|6788.8|6787.8|5411
1628245200000|2021-08-06 10:20:00|6793.1|6792.1|6794.1|6793.1|6794.6|6793.6|6791.1|6790.1|309
1628245500000|2021-08-06 10:25:00|6793.8|6792.8|6792.6|6791.6|6795.6|6794.6|6792.3|6791.3|301
1628245800000|2021-08-06 10:30:00|6792.1|6791.1|6790.6|6789.6|6792.3|6791.3|6789.1|6788.1|228
1628246100000|2021-08-06 10:35:00|6790.3|6789.3|6793.6|6792.6|6793.6|6792.6|6789.3|6788.3|217
1628246400000|2021-08-06 10:40:00|6793.8|6792.8|6792.3|6791.3|6794.6|6793.6|6791.6|6790.6|171
1628246700000|2021-08-06 10:45:00|6792.6|6791.6|6791.8|6790.8|6792.6|6791.6|6789.6|6788.6|209
1628247000000|2021-08-06 10:50:00|6792.1|6791.1|6793.8|6792.8|6794.8|6793.8|6791.3|6790.3|167
1628247300000|2021-08-06 10:55:00|6793.6|6792.6|6795.1|6794.1|6797.1|6796.1|6792.6|6791.6|258
1628247600000|2021-08-06 11:00:00|6795.3|6794.3|6795.6|6794.6|6796.6|6795.6|6794.3|6793.3|181
1628247900000|2021-08-06 11:05:00|6795.3|6794.3|6797.6|6796.6|6797.8|6796.8|6794.6|6793.6|2191
1628248200000|2021-08-06 11:10:00|6797.8|6796.8|6797.1|6796.1|6798.1|6797.1|6796.1|6795.1|213
1628248500000|2021-08-06 11:15:00|6797.3|6796.3|6800.6|6799.6|6800.8|6799.8|6797.1|6796.1|336
1628248800000|2021-08-06 11:20:00|6800.3|6799.3|6800.1|6799.1|6801.1|6800.1|6800.1|6799.1|278
1628249100000|2021-08-06 11:25:00|6800.6|6799.6|6798.8|6797.8|6801.1|6800.1|6798.1|6797.1|275
1628249400000|2021-08-06 11:30:00|6798.6|6797.6|6800.6|6799.6|6801.1|6800.1|6798.1|6797.1|227
1628249700000|2021-08-06 11:35:00|6799.8|6798.8|6798.6|6797.6|6800.1|6799.1|6798.1|6797.1|168
1628250000000|2021-08-06 11:40:00|6798.1|6797.1|6798.6|6797.6|6799.8|6798.8|6797.1|6796.1|188
1628250300000|2021-08-06 11:45:00|6798.8|6797.8|6799.6|6798.6|6801.3|6800.3|6798.6|6797.6|250
1628250600000|2021-08-06 11:50:00|6799.8|6798.8|6798.1|6797.1|6799.8|6798.8|6798.1|6797.1|390
1628250900000|2021-08-06 11:55:00|6797.8|6796.8|6796.1|6795.1|6798.1|6797.1|6795.1|6794.1|313
1628251200000|2021-08-06 12:00:00|6795.8|6794.8|6798.8|6797.8|6799.3|6798.3|6795.6|6794.6|266
1628251500000|2021-08-06 12:05:00|6798.6|6797.6|6802.6|6801.6|6802.6|6801.6|6798.6|6797.6|401
1628251800000|2021-08-06 12:10:00|6802.3|6801.3|6802.8|6801.8|6805.1|6804.1|6802.1|6801.1|441
1628252100000|2021-08-06 12:15:00|6802.6|6801.6|6803.6|6802.6|6804.1|6803.1|6801.6|6800.6|1263
1628252400000|2021-08-06 12:20:00|6803.8|6802.8|6801.6|6800.6|6804.6|6803.6|6800.6|6799.6|286
1628252700000|2021-08-06 12:25:00|6801.3|6800.3|6797.6|6796.6|6801.3|6800.3|6796.8|6795.8|256
1628253000000|2021-08-06 12:30:00|6797.8|6796.8|6808.6|6807.6|6815.8|6814.8|6797.6|6796.6|1047
1628253300000|2021-08-06 12:35:00|6808.8|6807.8|6812.1|6811.1|6813.6|6812.6|6806.1|6805.1|742
1628253600000|2021-08-06 12:40:00|6812.3|6811.3|6815.8|6814.8|6817.1|6816.1|6811.3|6810.3|525
1628253900000|2021-08-06 12:45:00|6815.6|6814.6|6814.3|6813.3|6816.1|6815.1|6811.8|6810.8|405
1628254200000|2021-08-06 12:50:00|6814.6|6813.6|6815.6|6814.6|6815.6|6814.6|6811.3|6810.3|329
1628254500000|2021-08-06 12:55:00|6815.8|6814.8|6820.8|6819.8|6821.1|6820.1|6814.3|6813.3|605
1628254800000|2021-08-06 13:00:00|6820.6|6819.6|6822.6|6821.6|6824.8|6823.8|6820.6|6819.6|570
1628255100000|2021-08-06 13:05:00|6823.1|6822.1|6826.1|6825.1|6826.6|6825.6|6822.3|6821.3|449
1628255400000|2021-08-06 13:10:00|6826.3|6825.3|6819.6|6818.6|6826.3|6825.3|6819.3|6818.3|394
1628255700000|2021-08-06 13:15:00|6819.8|6818.8|6822.3|6821.3|6823.1|6822.1|6819.3|6818.3|332
1628256000000|2021-08-06 13:20:00|6822.1|6821.1|6824.6|6823.6|6824.8|6823.8|6820.8|6819.8|274
1628256300000|2021-08-06 13:25:00|6824.3|6823.3|6822.3|6821.3|6825.1|6824.1|6821.6|6820.6|314
1628256600000|2021-08-06 13:30:00|6822.1|6821.1|6825.1|6824.1|6827.6|6826.6|6821.1|6820.1|790
1628256900000|2021-08-06 13:35:00|6825.3|6824.3|6827.8|6826.8|6828.3|6827.3|6822.1|6821.1|1908
1628257200000|2021-08-06 13:40:00|6828.1|6827.1|6830.1|6829.1|6830.6|6829.6|6826.8|6825.8|623
1628257500000|2021-08-06 13:45:00|6829.8|6828.8|6825.8|6824.8|6833.1|6832.1|6825.8|6824.8|1641
1628257800000|2021-08-06 13:50:00|6826.1|6825.1|6818.1|6817.1|6826.6|6825.6|6817.8|6816.8|729
1628258100000|2021-08-06 13:55:00|6817.8|6816.8|6814.6|6813.6|6817.8|6816.8|6811.8|6810.8|477
1628258400000|2021-08-06 14:00:00|6814.3|6813.3|6814.8|6813.8|6815.6|6814.6|6809.6|6808.6|572
1628258700000|2021-08-06 14:05:00|6815.1|6814.1|6812.8|6811.8|6815.1|6814.1|6810.3|6809.3|497
1628259000000|2021-08-06 14:10:00|6812.6|6811.6|6814.3|6813.3|6814.8|6813.8|6809.6|6808.6|450
1628259300000|2021-08-06 14:15:00|6814.1|6813.1|6814.6|6813.6|6815.6|6814.6|6812.6|6811.6|1696
1628259600000|2021-08-06 14:20:00|6814.8|6813.8|6817.6|6816.6|6818.6|6817.6|6814.6|6813.6|1958
1628259900000|2021-08-06 14:25:00|6817.8|6816.8|6820.1|6819.1|6820.3|6819.3|6817.6|6816.6|434
1628260200000|2021-08-06 14:30:00|6819.6|6818.6|6819.6|6818.6|6821.6|6820.6|6819.1|6818.1|408
1628260500000|2021-08-06 14:35:00|6819.3|6818.3|6818.1|6817.1|6820.6|6819.6|6815.6|6814.6|372
1628260800000|2021-08-06 14:40:00|6817.8|6816.8|6818.8|6817.8|6820.6|6819.6|6817.6|6816.6|304
1628261100000|2021-08-06 14:45:00|6818.6|6817.6|6819.1|6818.1|6820.1|6819.1|6817.6|6816.6|366
1628261400000|2021-08-06 14:50:00|6818.8|6817.8|6819.3|6818.3|6820.6|6819.6|6816.3|6815.3|449
1628261700000|2021-08-06 14:55:00|6819.1|6818.1|6823.3|6822.3|6823.3|6822.3|6818.1|6817.1|805
1628262000000|2021-08-06 15:00:00|6823.1|6822.1|6829.1|6828.1|6829.1|6828.1|6822.1|6821.1|1171
1628262300000|2021-08-06 15:05:00|6828.8|6827.8|6831.1|6830.1|6832.6|6831.6|6828.6|6827.6|1011
1628262600000|2021-08-06 15:10:00|6831.3|6830.3|6828.1|6827.1|6834.1|6833.1|6828.1|6827.1|946
1628262900000|2021-08-06 15:15:00|6828.3|6827.3|6827.6|6826.6|6828.6|6827.6|6824.3|6823.3|852
1628263200000|2021-08-06 15:20:00|6827.8|6826.8|6828.1|6827.1|6832.6|6831.6|6827.1|6826.1|1037
1628263500000|2021-08-06 15:25:00|6827.8|6826.8|6825.3|6824.3|6828.1|6827.1|6823.3|6822.3|1666
1628263800000|2021-08-06 15:30:00|6826.1|6824.1|6818.8|6816.8|6830.6|6828.6|6818.8|6816.8|3565
1628264100000|2021-08-06 15:35:00|6818.6|6816.6|6821.6|6819.6|6821.8|6819.8|6817.1|6815.1|1377
1628264400000|2021-08-06 15:40:00|6821.3|6819.3|6823.3|6821.3|6823.6|6821.6|6820.6|6818.6|263
1628264700000|2021-08-06 15:45:00|6823.1|6821.1|6822.1|6820.1|6824.6|6822.6|6821.6|6819.6|152
1628265000000|2021-08-06 15:50:00|6822.3|6820.3|6821.1|6819.1|6823.6|6821.6|6820.1|6818.1|140
1628265300000|2021-08-06 15:55:00|6820.8|6818.8|6825.3|6823.3|6825.6|6823.6|6820.8|6818.8|141
1628265600000|2021-08-06 16:00:00|6825.1|6823.1|6825.6|6823.6|6826.1|6824.1|6824.6|6822.6|1100
1628265900000|2021-08-06 16:05:00|6825.8|6823.8|6825.1|6823.1|6826.1|6824.1|6824.8|6822.8|66
1628266200000|2021-08-06 16:10:00|6825.3|6823.3|6823.6|6821.6|6825.6|6823.6|6823.6|6821.6|70
1628266500000|2021-08-06 16:15:00|6823.8|6821.8|6824.3|6822.3|6824.8|6822.8|6823.3|6821.3|55
1628266800000|2021-08-06 16:20:00|6824.6|6822.6|6824.6|6822.6|6825.1|6823.1|6824.1|6822.1|95
1628267100000|2021-08-06 16:25:00|6825.1|6823.1|6825.6|6823.6|6825.6|6823.6|6824.1|6822.1|80
1628267400000|2021-08-06 16:30:00|6825.3|6823.3|6824.3|6822.3|6825.6|6823.6|6824.1|6822.1|48
1628267700000|2021-08-06 16:35:00|6824.6|6822.6|6824.6|6822.6|6826.6|6824.6|6824.1|6822.1|60
1628268000000|2021-08-06 16:40:00|6824.8|6822.8|6824.6|6822.6|6825.1|6823.1|6823.8|6821.8|21
1628268300000|2021-08-06 16:45:00|6824.3|6822.3|6826.1|6824.1|6826.1|6824.1|6823.8|6821.8|34
1628268600000|2021-08-06 16:50:00|6826.3|6824.3|6826.6|6824.6|6827.1|6825.1|6826.1|6824.1|22
1628268900000|2021-08-06 16:55:00|6826.8|6824.8|6827.3|6825.3|6827.6|6825.6|6826.6|6824.6|93
1628269200000|2021-08-06 17:00:00|6827.1|6825.1|6826.1|6824.1|6827.3|6825.3|6825.8|6823.8|99
1628269500000|2021-08-06 17:05:00|6825.8|6823.8|6825.6|6823.6|6826.3|6824.3|6825.6|6823.6|63
1628269800000|2021-08-06 17:10:00|6825.8|6823.8|6825.8|6823.8|6826.3|6824.3|6825.3|6823.3|53
1628270100000|2021-08-06 17:15:00|6825.6|6823.6|6825.8|6823.8|6826.1|6824.1|6825.6|6823.6|24
1628270400000|2021-08-06 17:20:00|6825.6|6823.6|6824.8|6822.8|6825.6|6823.6|6824.6|6822.6|78
1628270700000|2021-08-06 17:25:00|6824.6|6822.6|6824.6|6822.6|6825.6|6823.6|6824.1|6822.1|55
1628271000000|2021-08-06 17:30:00|6824.8|6822.8|6825.6|6823.6|6825.6|6823.6|6824.1|6822.1|24
1628271300000|2021-08-06 17:35:00|6825.3|6823.3|6824.1|6822.1|6826.1|6824.1|6824.1|6822.1|12
1628271600000|2021-08-06 17:40:00|6823.6|6821.6|6823.1|6821.1|6824.1|6822.1|6823.1|6821.1|27
1628271900000|2021-08-06 17:45:00|6823.3|6821.3|6825.1|6823.1|6825.1|6823.1|6823.1|6821.1|13
1628272200000|2021-08-06 17:50:00|6824.8|6822.8|6824.1|6822.1|6825.1|6823.1|6824.1|6822.1|14
1628272500000|2021-08-06 17:55:00|6823.8|6821.8|6825.6|6823.6|6825.8|6823.8|6823.6|6821.6|50
1628272800000|2021-08-06 18:00:00|6825.8|6823.8|6826.1|6824.1|6826.1|6824.1|6825.1|6823.1|34
1628273100000|2021-08-06 18:05:00|6826.3|6824.3|6825.1|6823.1|6827.1|6825.1|6825.1|6823.1|37
1628273400000|2021-08-06 18:10:00|6825.3|6823.3|6824.6|6822.6|6826.1|6824.1|6824.3|6822.3|25
1628273700000|2021-08-06 18:15:00|6824.3|6822.3|6826.3|6824.3|6826.6|6824.6|6824.1|6822.1|20
1628274000000|2021-08-06 18:20:00|6826.6|6824.6|6825.6|6823.6|6826.6|6824.6|6825.1|6823.1|10
1628274300000|2021-08-06 18:25:00|6825.8|6823.8|6825.1|6823.1|6826.1|6824.1|6824.6|6822.6|7
1628274600000|2021-08-06 18:30:00|6825.6|6823.6|6824.1|6822.1|6825.8|6823.8|6824.1|6822.1|44
1628274900000|2021-08-06 18:35:00|6824.3|6822.3|6823.6|6821.6|6824.3|6822.3|6823.3|6821.3|16
1628275200000|2021-08-06 18:40:00|6823.3|6821.3|6822.1|6820.1|6823.6|6821.6|6821.6|6819.6|15
1628275500000|2021-08-06 18:45:00|6822.6|6820.6|6820.6|6818.6|6822.6|6820.6|6820.6|6818.6|25
1628275800000|2021-08-06 18:50:00|6820.3|6818.3|6820.8|6818.8|6821.6|6819.6|6820.1|6818.1|24
1628276100000|2021-08-06 18:55:00|6820.6|6818.6|6819.6|6817.6|6820.6|6818.6|6819.1|6817.1|30
1628276400000|2021-08-06 19:00:00|6819.8|6817.8|6818.6|6816.6|6820.6|6818.6|6818.3|6816.3|56
1628276700000|2021-08-06 19:05:00|6818.8|6816.8|6820.8|6818.8|6821.1|6819.1|6818.8|6816.8|39
1628277000000|2021-08-06 19:10:00|6821.1|6819.1|6822.8|6820.8|6822.8|6820.8|6820.6|6818.6|24
1628277300000|2021-08-06 19:15:00|6822.6|6820.6|6822.6|6820.6|6823.1|6821.1|6822.1|6820.1|16
1628277600000|2021-08-06 19:20:00|6822.3|6820.3|6825.1|6823.1|6825.1|6823.1|6822.3|6820.3|42
1628277900000|2021-08-06 19:25:00|6824.8|6822.8|6826.1|6824.1|6826.1|6824.1|6824.1|6822.1|58
1628278200000|2021-08-06 19:30:00|6826.6|6824.6|6827.1|6825.1|6828.6|6826.6|6826.1|6824.1|108
1628278500000|2021-08-06 19:35:00|6827.3|6825.3|6825.1|6823.1|6827.6|6825.6|6825.1|6823.1|53
1628278800000|2021-08-06 19:40:00|6825.3|6823.3|6822.6|6820.6|6825.6|6823.6|6822.1|6820.1|82
1628279100000|2021-08-06 19:45:00|6822.8|6820.8|6820.1|6818.1|6822.8|6820.8|6819.6|6817.6|89
1628279400000|2021-08-06 19:50:00|6819.8|6817.8|6821.1|6819.1|6821.6|6819.6|6819.1|6817.1|183
1628279700000|2021-08-06 19:55:00|6821.3|6819.3|6827.8|6825.8|6828.6|6826.6|6821.3|6819.3|167
1628280000000|2021-08-06 20:00:00|6828.5|6824.5|6827.9|6823.9|6828.6|6824.6|6826.9|6822.9|0
1628280300000|2021-08-06 20:05:00|6827.8|6823.8|6827.6|6823.6|6827.9|6823.9|6827.2|6823.2|0
1628280600000|2021-08-06 20:10:00|6827.5|6823.5|6828.8|6824.8|6829.1|6825.1|6827.2|6823.2|0
1628280900000|2021-08-06 20:15:00|6828.7|6824.7|6828.9|6824.9|6829|6825|6828|6824|0
1628281200000|2021-08-06 20:20:00|6828.8|6824.8|6828.6|6824.6|6828.9|6824.9|6828.6|6824.6|0
1628281500000|2021-08-06 20:25:00|6828.4|6824.4|6828.5|6824.5|6828.5|6824.5|6828.4|6824.4|0
1628281800000|2021-08-06 20:30:00|6828.6|6824.6|6828.9|6824.9|6829.3|6825.3|6828.5|6824.5|0
1628282100000|2021-08-06 20:35:00|6828.8|6824.8|6827.5|6823.5|6829.3|6825.3|6827.2|6823.2|0
1628282400000|2021-08-06 20:40:00|6827.8|6823.8|6827.9|6823.9|6828.2|6824.2|6827.5|6823.5|0
1628282700000|2021-08-06 20:45:00|6828.2|6824.2|6826.2|6822.2|6828.8|6824.8|6826.2|6822.2|0
1628283000000|2021-08-06 20:50:00|6826.4|6822.4|6827.4|6823.4|6827.9|6823.9|6826.2|6822.2|0
1628283300000|2021-08-06 20:55:00|6827.5|6823.5|6828.7|6824.7|6829.3|6825.3|6827.2|6823.2|0
1628460000000|2021-08-08 22:00:00|6825.9|6821.9|6825|6821|6826|6822|6824.3|6820.3|0
1628460300000|2021-08-08 22:05:00|6825.1|6821.1|6823.7|6819.7|6825.4|6821.4|6822.9|6818.9|0
1628460600000|2021-08-08 22:10:00|6823.9|6819.9|6823.3|6819.3|6824.7|6820.7|6823.3|6819.3|0
1628460900000|2021-08-08 22:15:00|6823.4|6819.4|6822.6|6818.6|6823.9|6819.9|6822.3|6818.3|0
1628461200000|2021-08-08 22:20:00|6822.4|6818.4|6823.9|6819.9|6824.1|6820.1|6822.3|6818.3|0
1628461500000|2021-08-08 22:25:00|6824.1|6820.1|6822.6|6818.6|6824.1|6820.1|6822.6|6818.6|0
1628461800000|2021-08-08 22:30:00|6822.8|6818.8|6822.1|6818.1|6822.9|6818.9|6821.2|6817.2|0
1628462100000|2021-08-08 22:35:00|6822|6818|6821.4|6817.4|6823|6819|6821.4|6817.4|0
1628462400000|2021-08-08 22:40:00|6821.5|6817.5|6821.1|6817.1|6821.6|6817.6|6820.4|6816.4|0
1628462700000|2021-08-08 22:45:00|6821.2|6817.2|6819.1|6815.1|6821.4|6817.4|6818.3|6814.3|0
1628463000000|2021-08-08 22:50:00|6818.8|6814.8|6818.7|6814.7|6819.4|6815.4|6818|6814|0
1628463300000|2021-08-08 22:55:00|6819.2|6815.2|6818.4|6814.4|6820.2|6816.2|6817.1|6813.1|0
1628463600000|2021-08-08 23:00:00|6818.5|6814.5|6814|6810|6818.8|6814.8|6812.2|6808.2|0
1628463900000|2021-08-08 23:05:00|6814.1|6810.1|6811.9|6807.9|6814.8|6810.8|6809.7|6805.7|0
1628464200000|2021-08-08 23:10:00|6812.2|6808.2|6812.1|6808.1|6812.6|6808.6|6811.1|6807.1|0
1628464500000|2021-08-08 23:15:00|6812.2|6808.2|6809.2|6806.2|6812.2|6808.7|6808.6|6805.6|0
1628464800000|2021-08-08 23:20:00|6809.3|6806.3|6811.8|6808.8|6812.1|6809.1|6809.2|6806.2|0
1628465100000|2021-08-08 23:25:00|6812|6809|6811.9|6808.9|6812.1|6809.1|6809.7|6806.7|0
1628465400000|2021-08-08 23:30:00|6811.8|6808.8|6809.4|6806.4|6812.2|6809.2|6809.4|6806.4|0
1628465700000|2021-08-08 23:35:00|6809.3|6806.3|6805.6|6802.6|6809.4|6806.4|6804.9|6801.9|0
1628466000000|2021-08-08 23:40:00|6805.3|6802.3|6805.9|6802.9|6806.6|6803.6|6803.8|6800.8|0
1628466300000|2021-08-08 23:45:00|6806|6803|6808|6805|6808.3|6805.3|6805.6|6802.6|0
1628466600000|2021-08-08 23:50:00|6807.8|6804.8|6807.3|6804.3|6808.3|6805.3|6806.7|6803.7|0
1628466900000|2021-08-08 23:55:00|6807.5|6804.5|6808.4|6805.4|6808.8|6805.8|6807.3|6804.3|0
1628467200000|2021-08-09 00:00:00|6808.3|6805.3|6806.4|6803.4|6808.4|6805.4|6804.6|6801.6|0
1628467500000|2021-08-09 00:05:00|6806.2|6803.2|6807|6804|6807|6804|6805.3|6802.3|0
1628467800000|2021-08-09 00:10:00|6806.9|6803.9|6807.3|6804.3|6807.4|6804.4|6806|6803|0
1628468100000|2021-08-09 00:15:00|6807.5|6804.5|6805.3|6802.3|6809.1|6806.1|6802|6799|0
1628468400000|2021-08-09 00:20:00|6805.1|6802.1|6805.9|6802.9|6807.3|6804.3|6804.9|6801.9|0
1628468700000|2021-08-09 00:25:00|6805.6|6802.6|6805.8|6802.8|6806.7|6803.7|6805.1|6802.1|0
1628469000000|2021-08-09 00:30:00|6805.4|6802.4|6807.2|6804.2|6807.2|6804.2|6804.9|6801.9|0
1628469300000|2021-08-09 00:35:00|6807.5|6804.5|6809.7|6806.7|6810.5|6807.5|6807.5|6804.5|0
1628469600000|2021-08-09 00:40:00|6809.8|6806.8|6810|6807|6810.5|6807.5|6808.9|6805.9|0
1628469900000|2021-08-09 00:45:00|6810.1|6807.1|6807.8|6804.8|6810.4|6807.4|6807.8|6804.8|0
1628470200000|2021-08-09 00:50:00|6807.7|6804.7|6809.4|6806.4|6809.4|6806.4|6807.7|6804.7|0
1628470500000|2021-08-09 00:55:00|6809.2|6806.2|6810.2|6807.2|6810.5|6807.5|6808.9|6805.9|0
1628470800000|2021-08-09 01:00:00|6810.3|6807.3|6811.7|6808.7|6812.5|6809.5|6810.2|6807.2|0
1628471100000|2021-08-09 01:05:00|6811.4|6808.4|6810.9|6807.9|6811.4|6808.4|6810.9|6807.9|0
1628471400000|2021-08-09 01:10:00|6811|6808|6811.7|6808.7|6811.8|6808.8|6811|6808|0
1628471700000|2021-08-09 01:15:00|6811.4|6808.4|6809.4|6806.4|6811.4|6808.4|6808.6|6805.6|0
1628472000000|2021-08-09 01:20:00|6809.6|6806.6|6807.8|6804.8|6810.2|6807.2|6807.7|6804.7|0
1628472300000|2021-08-09 01:25:00|6807.9|6804.9|6808.7|6805.7|6809|6806|6807.8|6804.8|0
1628472600000|2021-08-09 01:30:00|6808.4|6805.4|6809.9|6806.9|6809.9|6806.9|6807.9|6804.9|0
1628472900000|2021-08-09 01:35:00|6810.3|6807.3|6809.9|6806.9|6810.4|6807.4|6808.7|6805.7|0
1628473200000|2021-08-09 01:40:00|6810|6807|6812|6809|6812.8|6809.8|6810|6807|0
1628473500000|2021-08-09 01:45:00|6812.2|6809.2|6813.6|6810.6|6813.6|6810.6|6811.2|6808.2|0
1628473800000|2021-08-09 01:50:00|6813.8|6810.8|6813|6810|6814.4|6811.4|6812.8|6809.8|0
1628474100000|2021-08-09 01:55:00|6812.9|6809.9|6811|6808|6813|6810|6810.6|6807.6|0
1628474400000|2021-08-09 02:00:00|6811.1|6808.1|6813.9|6810.9|6813.9|6810.9|6810.2|6807.2|0
1628474700000|2021-08-09 02:05:00|6813.8|6810.8|6815.2|6812.2|6815.6|6812.6|6813.8|6810.8|0
1628475000000|2021-08-09 02:10:00|6815.3|6812.3|6815.2|6812.2|6815.7|6812.7|6814.9|6811.9|0
1628475300000|2021-08-09 02:15:00|6815.1|6812.1|6816.5|6813.5|6816.6|6813.6|6814.9|6811.9|0
1628475600000|2021-08-09 02:20:00|6816.6|6813.6|6815.8|6812.8|6816.6|6813.6|6815.7|6812.7|0
1628475900000|2021-08-09 02:25:00|6815.7|6812.7|6815.7|6812.7|6816.5|6813.5|6815|6812|0
1628476200000|2021-08-09 02:30:00|6815.8|6812.8|6816.1|6813.1|6816.6|6813.6|6815.7|6812.7|0
1628476500000|2021-08-09 02:35:00|6815.9|6812.9|6815.7|6812.7|6816.5|6813.5|6815.6|6812.6|0
1628476800000|2021-08-09 02:40:00|6816|6813|6816.5|6813.5|6816.5|6813.5|6815.7|6812.7|0
1628477100000|2021-08-09 02:45:00|6816.6|6813.6|6816.5|6813.5|6816.6|6813.6|6816.5|6813.5|0
1628477400000|2021-08-09 02:50:00|6816.6|6813.6|6816.8|6813.8|6817.3|6814.3|6816.5|6813.5|0
1628477700000|2021-08-09 02:55:00|6817|6814|6818.4|6815.4|6818.8|6815.8|6816.8|6813.8|0
1628478000000|2021-08-09 03:00:00|6818.3|6815.3|6819.6|6816.6|6819.6|6816.6|6818.1|6815.1|0
1628478300000|2021-08-09 03:05:00|6819.5|6816.5|6819.6|6816.6|6820.4|6817.4|6818.8|6815.8|0
1628478600000|2021-08-09 03:10:00|6819.5|6816.5|6820.4|6817.4|6820.5|6817.5|6819.2|6816.2|0
1628478900000|2021-08-09 03:15:00|6820.3|6817.3|6818.1|6815.1|6820.4|6817.4|6817.3|6814.3|0
1628479200000|2021-08-09 03:20:00|6818.2|6815.2|6817.6|6814.6|6818.4|6815.4|6817.3|6814.3|0
1628479500000|2021-08-09 03:25:00|6817.7|6814.7|6818.8|6815.8|6819.2|6816.2|6817.3|6814.3|0
1628479800000|2021-08-09 03:30:00|6818.4|6815.4|6818.1|6815.1|6818.8|6815.8|6818|6815|0
1628480100000|2021-08-09 03:35:00|6818|6815|6817.2|6814.2|6818.1|6815.1|6816.5|6813.5|0
1628480400000|2021-08-09 03:40:00|6817|6814|6817.2|6814.2|6817.9|6814.9|6815.7|6812.7|0
1628480700000|2021-08-09 03:45:00|6817|6814|6816.8|6813.8|6817.2|6814.2|6816|6813|0
1628481000000|2021-08-09 03:50:00|6816.7|6813.7|6817.2|6814.2|6818|6815|6816.4|6813.4|0
1628481300000|2021-08-09 03:55:00|6816.8|6813.8|6817.9|6814.9|6817.9|6814.9|6816.4|6813.4|0
1628481600000|2021-08-09 04:00:00|6818|6815|6818.7|6815.7|6818.7|6815.7|6818|6815|0
1628481900000|2021-08-09 04:05:00|6818.6|6815.6|6817.1|6814.1|6818.6|6815.6|6817|6814|0
1628482200000|2021-08-09 04:10:00|6817.4|6814.4|6817.8|6814.8|6817.8|6814.8|6817.4|6814.4|0
1628482500000|2021-08-09 04:15:00|6817.9|6814.9|6819.3|6816.3|6819.4|6816.4|6817.9|6814.9|0
1628482800000|2021-08-09 04:20:00|6819.4|6816.4|6819.4|6816.4|6819.4|6816.4|6818.9|6815.9|0
1628483100000|2021-08-09 04:25:00|6819.3|6816.3|6818.6|6815.6|6819.3|6816.3|6818.5|6815.5|0
1628483400000|2021-08-09 04:30:00|6818.7|6815.7|6819.4|6816.4|6819.4|6816.4|6818.6|6815.6|0
1628483700000|2021-08-09 04:35:00|6819.1|6816.1|6818.6|6815.6|6819.4|6816.4|6818.6|6815.6|0
1628484000000|2021-08-09 04:40:00|6818.9|6815.9|6819.4|6816.4|6819.4|6816.4|6818.9|6815.9|0
1628484300000|2021-08-09 04:45:00|6819.3|6816.3|6819.3|6816.3|6819.4|6816.4|6818.9|6815.9|0
1628484600000|2021-08-09 04:50:00|6819.2|6816.2|6820.8|6817.8|6820.8|6817.8|6818.9|6815.9|0
1628484900000|2021-08-09 04:55:00|6820.5|6817.5|6820|6817|6820.5|6817.5|6820|6817|0
1628485200000|2021-08-09 05:00:00|6820.1|6817.1|6819.4|6816.4|6820.1|6817.1|6818.5|6815.5|0
1628485500000|2021-08-09 05:05:00|6819.3|6816.3|6816.9|6813.9|6819.4|6816.4|6816.9|6813.9|0
1628485800000|2021-08-09 05:10:00|6817.7|6814.7|6816.8|6813.8|6818.4|6815.4|6816.8|6813.8|0
1628486100000|2021-08-09 05:15:00|6816.7|6813.7|6817.7|6814.7|6817.7|6814.7|6816.1|6813.1|0
1628486400000|2021-08-09 05:20:00|6817.5|6814.5|6817.4|6814.4|6818.2|6815.2|6817.2|6814.2|0
1628486700000|2021-08-09 05:25:00|6817.5|6814.5|6818.2|6815.2|6818.2|6815.2|6817.4|6814.4|0
1628487000000|2021-08-09 05:30:00|6817.9|6814.9|6817.8|6814.8|6818.2|6815.2|6817.4|6814.4|0
1628487300000|2021-08-09 05:35:00|6817.9|6814.9|6818.3|6815.3|6819|6816|6817.5|6814.5|0
1628487600000|2021-08-09 05:40:00|6818.6|6815.6|6817.5|6814.5|6818.6|6815.6|6817.5|6814.5|0
1628487900000|2021-08-09 05:45:00|6817.2|6814.2|6818.1|6815.1|6818.1|6815.1|6816.7|6813.7|0
1628488200000|2021-08-09 05:50:00|6817.8|6814.8|6818.1|6815.1|6818.4|6815.4|6816.6|6813.6|0
1628488500000|2021-08-09 05:55:00|6818|6815|6814.3|6811.3|6818|6815|6814.2|6811.2|0
1628488800000|2021-08-09 06:00:00|6814.5|6811.5|6804.1|6802.1|6814.5|6811.5|6802.6|6800.6|298
1628489100000|2021-08-09 06:05:00|6803.8|6801.8|6808.3|6806.3|6809.1|6807.1|6803.6|6801.6|210
1628489400000|2021-08-09 06:10:00|6808.1|6806.1|6805.8|6803.8|6808.6|6806.6|6804.6|6802.6|153
1628489700000|2021-08-09 06:15:00|6805.6|6803.6|6807.8|6805.8|6808.6|6806.6|6804.3|6802.3|87
1628490000000|2021-08-09 06:20:00|6808.1|6806.1|6812.6|6810.6|6814.3|6812.3|6807.1|6805.1|238
1628490300000|2021-08-09 06:25:00|6812.3|6810.3|6812.3|6810.3|6813.8|6811.8|6811.1|6809.1|131
1628490600000|2021-08-09 06:30:00|6812.1|6810.1|6815.3|6813.3|6815.3|6813.3|6808.6|6806.6|195
1628490900000|2021-08-09 06:35:00|6815.6|6813.6|6813.6|6811.6|6816.1|6814.1|6811.8|6809.8|166
1628491200000|2021-08-09 06:40:00|6813.8|6811.8|6812.8|6810.8|6813.8|6811.8|6810.3|6808.3|99
1628491500000|2021-08-09 06:45:00|6812.6|6810.6|6814.3|6812.3|6814.3|6812.3|6809.3|6807.3|151
1628491800000|2021-08-09 06:50:00|6814.6|6812.6|6820.3|6818.3|6820.3|6818.3|6814.3|6812.3|142
1628492100000|2021-08-09 06:55:00|6820.6|6818.6|6819.6|6817.6|6822.6|6820.6|6816.8|6814.8|229
1628492400000|2021-08-09 07:00:00|6819.1|6818.1|6826.1|6825.1|6830.1|6829.1|6816.6|6815.6|1601
1628492700000|2021-08-09 07:05:00|6826.3|6825.3|6831.1|6830.1|6834.3|6833.3|6823.8|6822.8|797
1628493000000|2021-08-09 07:10:00|6831.3|6830.3|6826.1|6825.1|6833.6|6832.6|6824.3|6823.3|632
1628493300000|2021-08-09 07:15:00|6826.3|6825.3|6823.3|6822.3|6829.3|6828.3|6822.1|6821.1|379
1628493600000|2021-08-09 07:20:00|6823.1|6822.1|6823.8|6822.8|6826.8|6825.8|6820.3|6819.3|416
1628493900000|2021-08-09 07:25:00|6823.6|6822.6|6822.8|6821.8|6826.6|6825.6|6822.1|6821.1|345
1628494200000|2021-08-09 07:30:00|6823.1|6822.1|6820.8|6819.8|6823.3|6822.3|6817.3|6816.3|347
1628494500000|2021-08-09 07:35:00|6821.1|6820.1|6814.1|6813.1|6822.1|6821.1|6814.1|6813.1|235
1628494800000|2021-08-09 07:40:00|6814.7|6813.7|6813.9|6812.9|6817.7|6816.7|6813.2|6812.2|240
1628495100000|2021-08-09 07:45:00|6814.2|6813.2|6816.2|6815.2|6816.2|6815.2|6813.2|6812.2|341
1628495400000|2021-08-09 07:50:00|6815.9|6814.9|6819.7|6818.7|6820.2|6819.2|6815.2|6814.2|186
1628495700000|2021-08-09 07:55:00|6819.9|6818.9|6821.4|6820.4|6822.9|6821.9|6817.9|6816.9|158
1628496000000|2021-08-09 08:00:00|6821.7|6820.7|6817.7|6816.7|6822.2|6821.2|6816.9|6815.9|224
1628496300000|2021-08-09 08:05:00|6817.9|6816.9|6814.2|6813.2|6817.9|6816.9|6813.9|6812.9|162
1628496600000|2021-08-09 08:10:00|6813.9|6812.9|6821.4|6820.4|6821.7|6820.7|6813.7|6812.7|155
1628496900000|2021-08-09 08:15:00|6821.2|6820.2|6818.9|6817.9|6822.7|6821.7|6817.9|6816.9|103
1628497200000|2021-08-09 08:20:00|6818.7|6817.7|6818.2|6817.2|6819.4|6818.4|6817.4|6816.4|126
1628497500000|2021-08-09 08:25:00|6818.4|6817.4|6819.4|6818.4|6819.7|6818.7|6817.7|6816.7|148
1628497800000|2021-08-09 08:30:00|6819.7|6818.7|6816.2|6815.2|6820.2|6819.2|6816.2|6815.2|198
1628498100000|2021-08-09 08:35:00|6815.9|6814.9|6817.4|6816.4|6817.9|6816.9|6814.2|6813.2|196
1628498400000|2021-08-09 08:40:00|6817.2|6816.2|6819.7|6818.7|6820.9|6819.9|6815.7|6814.7|113
1628498700000|2021-08-09 08:45:00|6819.9|6818.9|6819.2|6818.2|6820.4|6819.4|6817.2|6816.2|126
1628499000000|2021-08-09 08:50:00|6818.9|6817.9|6817.2|6816.2|6819.2|6818.2|6817.2|6816.2|129
1628499300000|2021-08-09 08:55:00|6816.9|6815.9|6819.7|6818.7|6819.9|6818.9|6816.7|6815.7|152
1628499600000|2021-08-09 09:00:00|6819.4|6818.4|6819.2|6818.2|6820.2|6819.2|6817.9|6816.9|112
1628499900000|2021-08-09 09:05:00|6819.4|6818.4|6816.2|6815.2|6820.2|6819.2|6816.2|6815.2|94
1628500200000|2021-08-09 09:10:00|6816.4|6815.4|6813.9|6812.9|6816.9|6815.9|6813.2|6812.2|105
1628500500000|2021-08-09 09:15:00|6814.2|6813.2|6813.4|6812.4|6815.9|6814.9|6811.7|6810.7|144
1628500800000|2021-08-09 09:20:00|6813.2|6812.2|6813.7|6812.7|6814.4|6813.4|6811.4|6810.4|183
1628501100000|2021-08-09 09:25:00|6813.4|6812.4|6812.9|6811.9|6814.2|6813.2|6812.4|6811.4|117
1628501400000|2021-08-09 09:30:00|6813.2|6812.2|6813.7|6812.7|6815.2|6814.2|6812.7|6811.7|155
1628501700000|2021-08-09 09:35:00|6813.4|6812.4|6815.7|6814.7|6816.2|6815.2|6811.7|6810.7|122
1628502000000|2021-08-09 09:40:00|6815.4|6814.4|6813.7|6812.7|6816.2|6815.2|6813.7|6812.7|157
1628502300000|2021-08-09 09:45:00|6813.4|6812.4|6811.2|6810.2|6814.2|6813.2|6811.2|6810.2|135
1628502600000|2021-08-09 09:50:00|6811.4|6810.4|6817.2|6816.2|6817.2|6816.2|6811.4|6810.4|123
1628502900000|2021-08-09 09:55:00|6817.4|6816.4|6815.4|6814.4|6817.7|6816.7|6814.9|6813.9|136
1628503200000|2021-08-09 10:00:00|6815.2|6814.2|6818.9|6817.9|6819.9|6818.9|6814.7|6813.7|173
1628503500000|2021-08-09 10:05:00|6819.2|6818.2|6817.7|6816.7|6819.7|6818.7|6817.7|6816.7|111
1628503800000|2021-08-09 10:10:00|6817.9|6816.9|6819.7|6818.7|6820.2|6819.2|6817.7|6816.7|202
1628504100000|2021-08-09 10:15:00|6819.9|6818.9|6817.9|6816.9|6820.2|6819.2|6817.7|6816.7|211
1628504400000|2021-08-09 10:20:00|6818.2|6817.2|6818.2|6817.2|6819.4|6818.4|6816.2|6815.2|276
1628504700000|2021-08-09 10:25:00|6818.4|6817.4|6816.2|6815.2|6818.9|6817.9|6816.2|6815.2|154
1628505000000|2021-08-09 10:30:00|6816.4|6815.4|6817.2|6816.2|6818.2|6817.2|6815.7|6814.7|55
1628505300000|2021-08-09 10:35:00|6816.7|6815.7|6813.7|6812.7|6816.9|6815.9|6812.4|6811.4|2082
1628505600000|2021-08-09 10:40:00|6813.4|6812.4|6812.9|6811.9|6814.2|6813.2|6812.7|6811.7|64
1628505900000|2021-08-09 10:45:00|6812.7|6811.7|6812.4|6811.4|6813.7|6812.7|6811.7|6810.7|49
1628506200000|2021-08-09 10:50:00|6812.2|6811.2|6811.2|6810.2|6813.7|6812.7|6810.9|6809.9|80
1628506500000|2021-08-09 10:55:00|6810.7|6809.7|6808.9|6807.9|6811.7|6810.7|6808.9|6807.9|204
1628506800000|2021-08-09 11:00:00|6808.7|6807.7|6808.7|6807.7|6809.7|6808.7|6807.4|6806.4|138
1628507100000|2021-08-09 11:05:00|6808.9|6807.9|6810.2|6809.2|6811.2|6810.2|6807.7|6806.7|222
1628507400000|2021-08-09 11:10:00|6810.4|6809.4|6811.9|6810.9|6813.2|6812.2|6809.7|6808.7|124
1628507700000|2021-08-09 11:15:00|6811.7|6810.7|6810.7|6809.7|6811.9|6810.9|6810.7|6809.7|56
1628508000000|2021-08-09 11:20:00|6810.4|6809.4|6812.2|6811.2|6813.4|6812.4|6810.2|6809.2|112
1628508300000|2021-08-09 11:25:00|6812.9|6811.9|6814.2|6813.2|6814.2|6813.2|6812.7|6811.7|89
1628508600000|2021-08-09 11:30:00|6813.9|6812.9|6815.2|6814.2|6815.4|6814.4|6813.7|6812.7|76
1628508900000|2021-08-09 11:35:00|6815.4|6814.4|6815.7|6814.7|6816.7|6815.7|6814.7|6813.7|46
1628509200000|2021-08-09 11:40:00|6815.6|6814.6|6815.8|6814.8|6817.3|6816.3|6815.6|6814.6|57
1628509500000|2021-08-09 11:45:00|6816.1|6815.1|6816.3|6815.3|6816.8|6815.8|6815.1|6814.1|109
1628509800000|2021-08-09 11:50:00|6816.1|6815.1|6815.8|6814.8|6816.6|6815.6|6815.1|6814.1|109
1628510100000|2021-08-09 11:55:00|6816.1|6815.1|6816.6|6815.6|6817.6|6816.6|6815.8|6814.8|116
1628510400000|2021-08-09 12:00:00|6816.1|6815.1|6813.1|6812.1|6817.1|6816.1|6812.8|6811.8|223
1628510700000|2021-08-09 12:05:00|6812.8|6811.8|6814.3|6813.3|6814.3|6813.3|6812.3|6811.3|91
1628511000000|2021-08-09 12:10:00|6814.6|6813.6|6812.6|6811.6|6814.6|6813.6|6812.3|6811.3|65
1628511300000|2021-08-09 12:15:00|6812.3|6811.3|6808.8|6807.8|6812.6|6811.6|6808.8|6807.8|113
1628511600000|2021-08-09 12:20:00|6809.1|6808.1|6809.6|6808.6|6810.6|6809.6|6808.6|6807.6|93
1628511900000|2021-08-09 12:25:00|6809.3|6808.3|6811.8|6810.8|6811.8|6810.8|6809.1|6808.1|68
1628512200000|2021-08-09 12:30:00|6812.1|6811.1|6810.3|6809.3|6812.1|6811.1|6810.3|6809.3|90
1628512500000|2021-08-09 12:35:00|6810.6|6809.6|6810.6|6809.6|6811.6|6810.6|6810.3|6809.3|40
1628512800000|2021-08-09 12:40:00|6810.8|6809.8|6812.6|6811.6|6813.1|6812.1|6810.8|6809.8|56
1628513100000|2021-08-09 12:45:00|6812.8|6811.8|6814.6|6813.6|6814.6|6813.6|6812.3|6811.3|70
1628513400000|2021-08-09 12:50:00|6814.8|6813.8|6817.1|6816.1|6818.1|6817.1|6814.6|6813.6|128
1628513700000|2021-08-09 12:55:00|6816.8|6815.8|6817.6|6816.6|6817.8|6816.8|6815.3|6814.3|104
1628514000000|2021-08-09 13:00:00|6817.8|6816.8|6817.6|6816.6|6819.8|6818.8|6817.1|6816.1|140
1628514300000|2021-08-09 13:05:00|6817.8|6816.8|6818.1|6817.1|6818.6|6817.6|6815.6|6814.6|111
1628514600000|2021-08-09 13:10:00|6818.3|6817.3|6820.1|6819.1|6820.3|6819.3|6817.1|6816.1|69
1628514900000|2021-08-09 13:15:00|6819.8|6818.8|6820.1|6819.1|6821.6|6820.6|6819.6|6818.6|136
1628515200000|2021-08-09 13:20:00|6820.3|6819.3|6819.8|6818.8|6820.8|6819.8|6819.1|6818.1|158
1628515500000|2021-08-09 13:25:00|6820.1|6819.1|6820.6|6819.6|6821.6|6820.6|6819.8|6818.8|285
1628515800000|2021-08-09 13:30:00|6820.3|6819.3|6812.3|6811.3|6820.3|6819.3|6811.6|6810.6|656
1628516100000|2021-08-09 13:35:00|6812.1|6811.1|6812.6|6811.6|6817.3|6816.3|6810.3|6809.3|584
1628516400000|2021-08-09 13:40:00|6812.3|6811.3|6816.6|6815.6|6816.6|6815.6|6808.6|6807.6|257
1628516700000|2021-08-09 13:45:00|6816.3|6815.3|6814.8|6813.8|6817.6|6816.6|6812.6|6811.6|246
1628517000000|2021-08-09 13:50:00|6815.1|6814.1|6812.6|6811.6|6817.1|6816.1|6812.6|6811.6|173
1628517300000|2021-08-09 13:55:00|6812.8|6811.8|6815.6|6814.6|6817.3|6816.3|6812.6|6811.6|247
1628517600000|2021-08-09 14:00:00|6815.8|6814.8|6813.1|6812.1|6817.6|6816.6|6812.8|6811.8|307
1628517900000|2021-08-09 14:05:00|6813.3|6812.3|6814.6|6813.6|6816.1|6815.1|6812.6|6811.6|240
1628518200000|2021-08-09 14:10:00|6814.7|6813.7|6810.4|6809.4|6814.9|6813.9|6809.7|6808.7|274
1628518500000|2021-08-09 14:15:00|6810.7|6809.7|6811.7|6810.7|6813.2|6812.2|6809.2|6808.2|229
1628518800000|2021-08-09 14:20:00|6811.9|6810.9|6812.2|6811.2|6813.2|6812.2|6811.2|6810.2|1868
1628519100000|2021-08-09 14:25:00|6812.4|6811.4|6813.2|6812.2|6814.2|6813.2|6811.2|6810.2|150
1628519400000|2021-08-09 14:30:00|6812.9|6811.9|6815.2|6814.2|6816.4|6815.4|6812.9|6811.9|137
1628519700000|2021-08-09 14:35:00|6814.9|6813.9|6816.4|6815.4|6817.2|6816.2|6814.7|6813.7|182
1628520000000|2021-08-09 14:40:00|6816.2|6815.2|6817.7|6816.7|6818.7|6817.7|6815.7|6814.7|230
1628520300000|2021-08-09 14:45:00|6817.9|6816.9|6817.7|6816.7|6819.2|6818.2|6817.2|6816.2|186
1628520600000|2021-08-09 14:50:00|6817.4|6816.4|6816.2|6815.2|6819.2|6818.2|6816.2|6815.2|180
1628520900000|2021-08-09 14:55:00|6816.4|6815.4|6816.7|6815.7|6817.7|6816.7|6815.4|6814.4|148
1628521200000|2021-08-09 15:00:00|6816.4|6815.4|6814.7|6813.7|6817.2|6816.2|6814.7|6813.7|181
1628521500000|2021-08-09 15:05:00|6814.9|6813.9|6815.7|6814.7|6815.9|6814.9|6813.7|6812.7|80
1628521800000|2021-08-09 15:10:00|6815.9|6814.9|6818.9|6817.9|6819.2|6818.2|6815.9|6814.9|241
1628522100000|2021-08-09 15:15:00|6818.7|6817.7|6816.7|6815.7|6819.7|6818.7|6815.7|6814.7|245
1628522400000|2021-08-09 15:20:00|6816.4|6815.4|6818.2|6817.2|6818.2|6817.2|6816.2|6815.2|532
1628522700000|2021-08-09 15:25:00|6818.4|6817.4|6820.7|6819.7|6822.2|6821.2|6818.2|6817.2|862
1628523000000|2021-08-09 15:30:00|6821.2|6819.2|6815.9|6813.9|6822.7|6820.7|6815.9|6813.9|1128
1628523300000|2021-08-09 15:35:00|6815.7|6813.7|6819.7|6817.7|6820.2|6818.2|6814.2|6812.2|637
1628523600000|2021-08-09 15:40:00|6819.4|6817.4|6815.4|6813.4|6819.4|6817.4|6815.2|6813.2|151
1628523900000|2021-08-09 15:45:00|6815.2|6813.2|6818.2|6816.2|6818.4|6816.4|6814.9|6812.9|106
1628524200000|2021-08-09 15:50:00|6817.9|6815.9|6819.7|6817.7|6819.7|6817.7|6817.9|6815.9|40
1628524500000|2021-08-09 15:55:00|6819.4|6817.4|6818.9|6816.9|6819.4|6817.4|6818.2|6816.2|145
1628524800000|2021-08-09 16:00:00|6818.7|6816.7|6816.7|6814.7|6819.7|6817.7|6816.7|6814.7|157
1628525100000|2021-08-09 16:05:00|6817.2|6815.2|6817.2|6815.2|6818.9|6816.9|6816.7|6814.7|43
1628525400000|2021-08-09 16:10:00|6816.9|6814.9|6818.9|6816.9|6819.2|6817.2|6816.9|6814.9|63
1628525700000|2021-08-09 16:15:00|6819.2|6817.2|6819.4|6817.4|6819.7|6817.7|6818.2|6816.2|52
1628526000000|2021-08-09 16:20:00|6819.2|6817.2|6818.2|6816.2|6819.9|6817.9|6818.2|6816.2|55
1628526300000|2021-08-09 16:25:00|6818.4|6816.4|6819.2|6817.2|6820.4|6818.4|6818.2|6816.2|56
1628526600000|2021-08-09 16:30:00|6818.9|6816.9|6818.7|6816.7|6820.2|6818.2|6818.7|6816.7|41
1628526900000|2021-08-09 16:35:00|6818.9|6816.9|6819.2|6817.2|6819.2|6817.2|6818.2|6816.2|26
1628527200000|2021-08-09 16:40:00|6819.4|6817.4|6820.2|6818.2|6820.7|6818.7|6819.2|6817.2|44
1628527500000|2021-08-09 16:45:00|6820.4|6818.4|6819.9|6817.9|6821.2|6819.2|6819.7|6817.7|47
1628527800000|2021-08-09 16:50:00|6820.2|6818.2|6820.2|6818.2|6820.7|6818.7|6819.7|6817.7|14
1628528100000|2021-08-09 16:55:00|6819.7|6817.7|6821.2|6819.2|6821.4|6819.4|6819.7|6817.7|36
1628528400000|2021-08-09 17:00:00|6821.4|6819.4|6821.7|6819.7|6821.9|6819.9|6821.2|6819.2|24
1628528700000|2021-08-09 17:05:00|6822.2|6820.2|6822.2|6820.2|6822.2|6820.2|6821.7|6819.7|50
1628529000000|2021-08-09 17:10:00|6821.9|6819.9|6821.7|6819.7|6821.9|6819.9|6820.9|6818.9|26
1628529300000|2021-08-09 17:15:00|6821.9|6819.9|6820.7|6818.7|6822.4|6820.4|6820.7|6818.7|11
1628529600000|2021-08-09 17:20:00|6820.9|6818.9|6821.9|6819.9|6822.2|6820.2|6820.2|6818.2|28
1628529900000|2021-08-09 17:25:00|6821.7|6819.7|6820.7|6818.7|6821.9|6819.9|6820.4|6818.4|47
1628530200000|2021-08-09 17:30:00|6820.2|6818.2|6819.2|6817.2|6820.2|6818.2|6818.9|6816.9|41
1628530500000|2021-08-09 17:35:00|6819.7|6817.7|6819.7|6817.7|6820.7|6818.7|6819.7|6817.7|53
1628530800000|2021-08-09 17:40:00|6820.2|6818.2|6819.7|6817.7|6820.2|6818.2|6819.7|6817.7|15
1628531100000|2021-08-09 17:45:00|6819.4|6817.4|6820.2|6818.2|6820.2|6818.2|6819.2|6817.2|10
1628531400000|2021-08-09 17:50:00|6820.4|6818.4|6820.7|6818.7|6820.7|6818.7|6819.9|6817.9|20
1628531700000|2021-08-09 17:55:00|6820.9|6818.9|6821.2|6819.2|6822.2|6820.2|6820.9|6818.9|26
1628532000000|2021-08-09 18:00:00|6820.9|6818.9|6821.2|6819.2|6821.4|6819.4|6820.7|6818.7|32
1628532300000|2021-08-09 18:05:00|6821.7|6819.7|6820.7|6818.7|6821.7|6819.7|6820.7|6818.7|30
1628532600000|2021-08-09 18:10:00|6820.9|6818.9|6821.2|6819.2|6821.4|6819.4|6820.7|6818.7|23
1628532900000|2021-08-09 18:15:00|6820.9|6818.9|6820.7|6818.7|6820.9|6818.9|6820.7|6818.7|7
1628533200000|2021-08-09 18:20:00|6820.9|6818.9|6822.7|6820.7|6822.7|6820.7|6820.9|6818.9|41
1628533500000|2021-08-09 18:25:00|6822.4|6820.4|6824.7|6822.7|6824.7|6822.7|6822.2|6820.2|18
1628533800000|2021-08-09 18:30:00|6824.2|6822.2|6825.2|6823.2|6825.2|6823.2|6824.2|6822.2|66
1628534100000|2021-08-09 18:35:00|6824.9|6822.9|6825.2|6823.2|6825.2|6823.2|6824.4|6822.4|20
1628534400000|2021-08-09 18:40:00|6824.9|6822.9|6823.7|6821.7|6825.2|6823.2|6823.7|6821.7|62
1628534700000|2021-08-09 18:45:00|6824.2|6822.2|6824.7|6822.7|6824.7|6822.7|6823.7|6821.7|38
1628535000000|2021-08-09 18:50:00|6824.4|6822.4|6823.7|6821.7|6824.4|6822.4|6823.2|6821.2|39
1628535300000|2021-08-09 18:55:00|6823.2|6821.2|6822.7|6820.7|6823.7|6821.7|6822.7|6820.7|21
1628535600000|2021-08-09 19:00:00|6822.2|6820.2|6821.7|6819.7|6822.7|6820.7|6821.7|6819.7|32
1628535900000|2021-08-09 19:05:00|6821.4|6819.4|6820.9|6818.9|6821.4|6819.4|6820.2|6818.2|27
1628536200000|2021-08-09 19:10:00|6821.2|6819.2|6820.7|6818.7|6821.2|6819.2|6819.2|6817.2|24
1628536500000|2021-08-09 19:15:00|6820.4|6818.4|6820.7|6818.7|6821.2|6819.2|6820.2|6818.2|17
1628536800000|2021-08-09 19:20:00|6820.4|6818.4|6818.7|6816.7|6820.7|6818.7|6818.4|6816.4|27
1628537100000|2021-08-09 19:25:00|6818.4|6816.4|6819.7|6817.7|6819.7|6817.7|6818.2|6816.2|26
1628537400000|2021-08-09 19:30:00|6819.4|6817.4|6821.7|6819.7|6822.7|6820.7|6819.2|6817.2|47
1628537700000|2021-08-09 19:35:00|6821.4|6819.4|6823.4|6821.4|6823.4|6821.4|6821.2|6819.2|29
1628538000000|2021-08-09 19:40:00|6823.2|6821.2|6819.4|6817.4|6823.2|6821.2|6819.2|6817.2|37
1628538300000|2021-08-09 19:45:00|6819.2|6817.2|6817.4|6815.4|6819.7|6817.7|6817.2|6815.2|38
1628538600000|2021-08-09 19:50:00|6817.2|6815.2|6817.2|6815.2|6820.2|6818.2|6817.2|6815.2|64
1628538900000|2021-08-09 19:55:00|6816.9|6814.9|6823.7|6821.7|6824.4|6822.4|6816.7|6814.7|139
1628539200000|2021-08-09 20:00:00|6825|6821|6827.5|6823.5|6827.5|6823.5|6824.1|6820.1|0
1628539500000|2021-08-09 20:05:00|6827.8|6823.8|6828.2|6824.2|6828.9|6824.9|6827.8|6823.8|0
1628539800000|2021-08-09 20:10:00|6828.1|6824.1|6825.4|6821.4|6828.1|6824.1|6825.1|6821.1|0
1628540100000|2021-08-09 20:15:00|6825.1|6821.1|6825.2|6821.2|6825.5|6821.5|6825.1|6821.1|0
1628540400000|2021-08-09 20:20:00|6825.5|6821.5|6824.3|6820.3|6825.8|6821.8|6824.3|6820.3|0
1628540700000|2021-08-09 20:25:00|6824.4|6820.4|6824.3|6820.3|6824.8|6820.8|6824.3|6820.3|0
1628541000000|2021-08-09 20:30:00|6824.2|6820.2|6822.8|6818.8|6824.3|6820.3|6822.1|6818.1|0
1628541300000|2021-08-09 20:35:00|6822.9|6818.9|6823.9|6819.9|6823.9|6819.9|6822.9|6818.9|0
1628541600000|2021-08-09 20:40:00|6824.1|6820.1|6823.6|6819.6|6824.6|6820.6|6823.6|6819.6|0
1628541900000|2021-08-09 20:45:00|6823.9|6819.9|6823.6|6819.6|6824.1|6820.1|6823.6|6819.6|0
1628542200000|2021-08-09 20:50:00|6823.7|6819.7|6823.9|6819.9|6824.6|6820.6|6823.7|6819.7|0
1628542500000|2021-08-09 20:55:00|6824|6820|6825.1|6821.1|6825.9|6821.9|6824|6820|0
1628542800000|2021-08-09 21:00:00|6824.9|6820.9|6826.2|6822.2|6826.2|6822.2|6824.7|6820.7|0
1628543100000|2021-08-09 21:05:00|6826.4|6822.4|6826.2|6822.2|6826.5|6822.5|6826.2|6822.2|0
1628543400000|2021-08-09 21:10:00|6826.1|6822.1|6825.8|6821.8|6826.2|6822.2|6825.8|6821.8|0
1628543700000|2021-08-09 21:15:00|6825.7|6821.7|6826|6822|6826|6822|6825.7|6821.7|0
1628544000000|2021-08-09 21:20:00|6825.9|6821.9|6825.9|6821.9|6825.9|6821.9|6825.7|6821.7|0
1628544300000|2021-08-09 21:25:00|6825.7|6821.7|6825.7|6821.7|6825.9|6821.9|6825.7|6821.7|0
1628545200000|2021-08-09 21:40:00|6825.8|6821.8|6825.6|6821.6|6825.8|6821.8|6825.6|6821.6|0
1628545500000|2021-08-09 21:45:00|6825.8|6821.8|6825.6|6821.6|6825.8|6821.8|6825.6|6821.6|0
1628545800000|2021-08-09 21:50:00|6825.8|6821.8|6825.6|6821.6|6825.8|6821.8|6825.5|6821.5|0
1628546100000|2021-08-09 21:55:00|6825.5|6821.5|6825.4|6821.4|6825.6|6821.6|6825.4|6821.4|0
1628546400000|2021-08-09 22:00:00|6825.3|6821.3|6825.2|6821.2|6826.4|6822.4|6824.9|6820.9|0
1628546700000|2021-08-09 22:05:00|6825.5|6821.5|6825.5|6821.5|6825.5|6821.5|6825.2|6821.2|0
1628547000000|2021-08-09 22:10:00|6825.4|6821.4|6825.1|6821.1|6825.5|6821.5|6825.1|6821.1|0
1628547300000|2021-08-09 22:15:00|6824.8|6820.8|6824.5|6820.5|6824.8|6820.8|6824.1|6820.1|0
1628547600000|2021-08-09 22:20:00|6824.6|6820.6|6823.2|6819.2|6824.6|6820.6|6823.2|6819.2|0
1628547900000|2021-08-09 22:25:00|6823.5|6819.5|6822|6818|6823.5|6819.5|6821.4|6817.4|0
1628548200000|2021-08-09 22:30:00|6822.1|6818.1|6823.1|6819.1|6823.5|6819.5|6822|6818|0
1628548500000|2021-08-09 22:35:00|6823.2|6819.2|6821.3|6817.3|6823.3|6819.3|6821.3|6817.3|0
1628548800000|2021-08-09 22:40:00|6821.4|6817.4|6821.7|6817.7|6822|6818|6821.3|6817.3|0
1628549100000|2021-08-09 22:45:00|6821.6|6817.6|6822.7|6818.7|6822.7|6818.7|6821|6817|0
1628549400000|2021-08-09 22:50:00|6822.6|6818.6|6822|6818|6822.7|6818.7|6822|6818|0
1628549700000|2021-08-09 22:55:00|6822.1|6818.1|6822|6818|6822.3|6818.3|6822|6818|0
1628550000000|2021-08-09 23:00:00|6822.1|6818.1|6821.6|6817.6|6822.3|6818.3|6821.4|6817.4|0
1628550300000|2021-08-09 23:05:00|6821.8|6817.8|6821.9|6817.9|6821.9|6817.9|6821.6|6817.6|0
1628550600000|2021-08-09 23:10:00|6821.6|6817.6|6821.6|6817.6|6821.9|6817.9|6821.4|6817.4|0
1628550900000|2021-08-09 23:15:00|6821.1|6818.1|6821.1|6818.1|6821.4|6818.4|6821.1|6818.1|0
1628551200000|2021-08-09 23:20:00|6821|6818|6820.7|6817.7|6821.1|6818.1|6820.4|6817.4|0
1628551500000|2021-08-09 23:25:00|6820.6|6817.6|6820.7|6817.7|6820.7|6817.7|6820.1|6817.1|0
1628551800000|2021-08-09 23:30:00|6820.8|6817.8|6819|6816|6820.9|6817.9|6819|6816|0
1628552100000|2021-08-09 23:35:00|6818.9|6815.9|6819.3|6816.3|6819.3|6816.3|6817.9|6814.9|0
1628552400000|2021-08-09 23:40:00|6819.2|6816.2|6820.4|6817.4|6820.4|6817.4|6818.9|6815.9|0
1628552700000|2021-08-09 23:45:00|6820.3|6817.3|6821|6818|6821.7|6818.7|6818.9|6815.9|0
1628553000000|2021-08-09 23:50:00|6821.1|6818.1|6821|6818|6821.4|6818.4|6821|6818|0
1628553300000|2021-08-09 23:55:00|6821.1|6818.1|6821|6818|6821.7|6818.7|6821|6818|0
1628553600000|2021-08-10 00:00:00|6821.1|6818.1|6821.6|6818.6|6821.9|6818.9|6820.9|6817.9|0
1628553900000|2021-08-10 00:05:00|6821.9|6818.9|6820.5|6817.5|6821.9|6818.9|6820.5|6817.5|0
1628554200000|2021-08-10 00:10:00|6820.6|6817.6|6821.2|6818.2|6821.5|6818.5|6820.6|6817.6|0
1628554500000|2021-08-10 00:15:00|6821.5|6818.5|6823.3|6820.3|6824.1|6821.1|6819.8|6816.8|0
1628554800000|2021-08-10 00:20:00|6824.1|6821.1|6821.8|6818.8|6824.8|6821.8|6821.1|6818.1|0
1628555100000|2021-08-10 00:25:00|6822.1|6819.1|6821|6818|6823.3|6820.3|6821|6818|0
1628555400000|2021-08-10 00:30:00|6821.1|6818.1|6823.2|6820.2|6824|6821|6821|6818|0
1628555700000|2021-08-10 00:35:00|6823.5|6820.5|6823.9|6820.9|6824|6821|6822.4|6819.4|0
1628556000000|2021-08-10 00:40:00|6824.2|6821.2|6828.2|6825.2|6829.3|6826.3|6824.2|6821.2|0
1628556300000|2021-08-10 00:45:00|6828.5|6825.5|6829.4|6826.4|6829.7|6826.7|6827.4|6824.4|0
1628556600000|2021-08-10 00:50:00|6829.3|6826.3|6827.5|6824.5|6829.4|6826.4|6826.4|6823.4|0
1628556900000|2021-08-10 00:55:00|6827.7|6824.7|6828.8|6825.8|6828.8|6825.8|6827.7|6824.7|0
1628557200000|2021-08-10 01:00:00|6828.7|6825.7|6827.1|6824.1|6828.8|6825.8|6827.1|6824.1|0
1628557500000|2021-08-10 01:05:00|6827.2|6824.2|6827|6824|6828|6825|6827|6824|0
1628557800000|2021-08-10 01:10:00|6826.9|6823.9|6827.7|6824.7|6827.7|6824.7|6826.2|6823.2|0
1628558100000|2021-08-10 01:15:00|6827.6|6824.6|6827|6824|6828.5|6825.5|6826.9|6823.9|0
1628558400000|2021-08-10 01:20:00|6826.9|6823.9|6826.3|6823.3|6828.8|6825.8|6826.3|6823.3|0
1628558700000|2021-08-10 01:25:00|6826.5|6823.5|6824.7|6821.7|6827|6824|6824.3|6821.3|0
1628559000000|2021-08-10 01:30:00|6825|6822|6822.8|6819.8|6826.2|6823.2|6822.8|6819.8|0
1628559300000|2021-08-10 01:35:00|6822.7|6819.7|6824.7|6821.7|6824.8|6821.8|6822.5|6819.5|0
1628559600000|2021-08-10 01:40:00|6824.5|6821.5|6823.2|6820.2|6825.5|6822.5|6823.2|6820.2|0
1628559900000|2021-08-10 01:45:00|6823|6820|6818.4|6815.4|6823|6820|6818.4|6815.4|0
1628560200000|2021-08-10 01:50:00|6818.7|6815.7|6813.7|6810.7|6819.2|6816.2|6812.2|6809.2|0
1628560500000|2021-08-10 01:55:00|6813.4|6810.4|6809.2|6806.2|6813.8|6810.8|6807.7|6804.7|0
1628560800000|2021-08-10 02:00:00|6808.9|6805.9|6809.2|6806.2|6809.9|6806.9|6806.9|6803.9|0
1628561100000|2021-08-10 02:05:00|6808.9|6805.9|6809.3|6806.3|6810.1|6807.1|6807.7|6804.7|0
1628561400000|2021-08-10 02:10:00|6808.9|6805.9|6809.3|6806.3|6809.6|6806.6|6807.8|6804.8|0
1628561700000|2021-08-10 02:15:00|6809.2|6806.2|6809.4|6806.4|6810.1|6807.1|6808.5|6805.5|0
1628562000000|2021-08-10 02:20:00|6809.3|6806.3|6807.4|6804.4|6809.7|6806.7|6807.1|6804.1|0
1628562300000|2021-08-10 02:25:00|6807.6|6804.6|6809.5|6806.5|6810.2|6807.2|6807.6|6804.6|0
1628562600000|2021-08-10 02:30:00|6809.4|6806.4|6808.7|6805.7|6811|6808|6808.6|6805.6|0
1628562900000|2021-08-10 02:35:00|6808.6|6805.6|6809.4|6806.4|6809.5|6806.5|6807.2|6804.2|0
1628563200000|2021-08-10 02:40:00|6809.5|6806.5|6809.5|6806.5|6811.7|6808.7|6809.5|6806.5|0
1628563500000|2021-08-10 02:45:00|6809.6|6806.6|6811.1|6808.1|6811.1|6808.1|6809.5|6806.5|0
1628563800000|2021-08-10 02:50:00|6811.2|6808.2|6815.2|6812.2|6815.2|6812.2|6811.2|6808.2|0
1628564100000|2021-08-10 02:55:00|6815.1|6812.1|6814.3|6811.3|6815.4|6812.4|6814.3|6811.3|0
1628564400000|2021-08-10 03:00:00|6814.2|6811.2|6814.6|6811.6|6815|6812|6814.1|6811.1|0
1628564700000|2021-08-10 03:05:00|6814.9|6811.9|6813.8|6810.8|6814.9|6811.9|6813.8|6810.8|0
1628565000000|2021-08-10 03:10:00|6814.2|6811.2|6812.6|6809.6|6814.2|6811.2|6812.2|6809.2|0
1628565300000|2021-08-10 03:15:00|6812.7|6809.7|6812.3|6809.3|6813|6810|6811.8|6808.8|0
1628565600000|2021-08-10 03:20:00|6812.2|6809.2|6811.1|6808.1|6812.3|6809.3|6810.8|6807.8|0
1628565900000|2021-08-10 03:25:00|6811.2|6808.2|6812.4|6809.4|6812.4|6809.4|6810.8|6807.8|0
1628566200000|2021-08-10 03:30:00|6812.3|6809.3|6811.6|6808.6|6813.1|6810.1|6811.6|6808.6|0
1628566500000|2021-08-10 03:35:00|6811.5|6808.5|6810.8|6807.8|6811.6|6808.6|6810.4|6807.4|0
1628566800000|2021-08-10 03:40:00|6810.9|6807.9|6812.3|6809.3|6812.3|6809.3|6810.9|6807.9|0
1628567100000|2021-08-10 03:45:00|6811.9|6808.9|6810.8|6807.8|6812.3|6809.3|6810.8|6807.8|0
1628567400000|2021-08-10 03:50:00|6811.1|6808.1|6811.6|6808.6|6811.6|6808.6|6810.8|6807.8|0
1628567700000|2021-08-10 03:55:00|6811.9|6808.9|6811.7|6808.7|6812.4|6809.4|6811.6|6808.6|0
1628568000000|2021-08-10 04:00:00|6811.8|6808.8|6811.7|6808.7|6812.5|6809.5|6811.6|6808.6|0
1628568300000|2021-08-10 04:05:00|6811.4|6808.4|6812.4|6809.4|6812.4|6809.4|6811|6808|0
1628568900000|2021-08-10 04:15:00|6812.3|6809.3|6813.5|6810.5|6813.6|6810.6|6811.6|6808.6|0
1628569200000|2021-08-10 04:20:00|6813.6|6810.6|6813.4|6810.4|6814.1|6811.1|6812.6|6809.6|0
1628569500000|2021-08-10 04:25:00|6813.3|6810.3|6811.4|6808.4|6813.4|6810.4|6811.4|6808.4|0
1628569800000|2021-08-10 04:30:00|6811.3|6808.3|6811.5|6808.5|6811.9|6808.9|6811.1|6808.1|0
1628570100000|2021-08-10 04:35:00|6811.4|6808.4|6813|6810|6813|6810|6811.4|6808.4|0
1628570400000|2021-08-10 04:40:00|6813.1|6810.1|6814.1|6811.1|6814.2|6811.2|6813|6810|0
1628570700000|2021-08-10 04:45:00|6814|6811|6814.1|6811.1|6814.2|6811.2|6813.7|6810.7|0
1628571000000|2021-08-10 04:50:00|6814|6811|6815.3|6812.3|6815.7|6812.7|6813.4|6810.4|0
1628571300000|2021-08-10 04:55:00|6815.5|6812.5|6816.1|6813.1|6816.5|6813.5|6815.3|6812.3|0
1628571600000|2021-08-10 05:00:00|6816|6813|6815.8|6812.8|6817.3|6814.3|6815.3|6812.3|0
1628571900000|2021-08-10 05:05:00|6816.1|6813.1|6815.4|6812.4|6816.6|6813.6|6815|6812|0
1628572200000|2021-08-10 05:10:00|6815.3|6812.3|6815.2|6812.2|6815.8|6812.8|6814.3|6811.3|0
1628572500000|2021-08-10 05:15:00|6815.1|6812.1|6814.2|6811.2|6815.2|6812.2|6814.1|6811.1|0
1628572800000|2021-08-10 05:20:00|6814.9|6811.9|6815.6|6812.6|6815.6|6812.6|6814.5|6811.5|0
1628573100000|2021-08-10 05:25:00|6815.5|6812.5|6815.7|6812.7|6816.4|6813.4|6814.8|6811.8|0
1628573400000|2021-08-10 05:30:00|6815.8|6812.8|6817.7|6814.7|6818.2|6815.2|6815.7|6812.7|0
1628573700000|2021-08-10 05:35:00|6817.9|6814.9|6818.1|6815.1|6818.9|6815.9|6817.3|6814.3|0
1628574000000|2021-08-10 05:40:00|6818.2|6815.2|6819.8|6816.8|6820.5|6817.5|6818.2|6815.2|0
1628574300000|2021-08-10 05:45:00|6819.9|6816.9|6817.8|6814.8|6820.5|6817.5|6817.5|6814.5|0
1628574600000|2021-08-10 05:50:00|6817.7|6814.7|6817.4|6814.4|6817.8|6814.8|6816.7|6813.7|0
1628574900000|2021-08-10 05:55:00|6817.7|6814.7|6817.4|6814.4|6818.1|6815.1|6817.4|6814.4|0
1628575200000|2021-08-10 06:00:00|6817.2|6814.2|6813.9|6811.9|6817.2|6815.2|6812.4|6810.4|182
1628575500000|2021-08-10 06:05:00|6814.2|6812.2|6817.7|6815.7|6818.4|6816.4|6813.2|6811.2|139
1628575800000|2021-08-10 06:10:00|6817.9|6815.9|6817.9|6815.9|6818.4|6816.4|6816.2|6814.2|63
1628576100000|2021-08-10 06:15:00|6817.7|6815.7|6818.2|6816.2|6819.9|6817.9|6816.7|6814.7|82
1628576400000|2021-08-10 06:20:00|6817.7|6815.7|6818.7|6816.7|6819.7|6817.7|6817.4|6815.4|93
1628576700000|2021-08-10 06:25:00|6819.2|6817.2|6817.9|6815.9|6819.2|6817.2|6817.4|6815.4|27
1628577000000|2021-08-10 06:30:00|6818.2|6816.2|6819.7|6817.7|6819.9|6817.9|6817.4|6815.4|28
1628577300000|2021-08-10 06:35:00|6819.9|6817.9|6820.4|6818.4|6820.9|6818.9|6819.2|6817.2|51
1628577600000|2021-08-10 06:40:00|6820.2|6818.2|6820.9|6818.9|6821.4|6819.4|6819.2|6817.2|34
1628577900000|2021-08-10 06:45:00|6821.2|6819.2|6818.4|6816.4|6821.7|6819.7|6818.4|6816.4|27
1628578200000|2021-08-10 06:50:00|6818.7|6816.7|6820.9|6818.9|6821.2|6819.2|6817.4|6815.4|41
1628578500000|2021-08-10 06:55:00|6820.7|6818.7|6820.2|6818.2|6820.7|6818.7|6816.7|6814.7|157
1628578800000|2021-08-10 07:00:00|6819.7|6818.7|6825.2|6824.2|6827.7|6826.7|6815.9|6814.9|1243
1628579100000|2021-08-10 07:05:00|6825.4|6824.4|6825.4|6824.4|6827.2|6826.2|6822.4|6821.4|497
1628579400000|2021-08-10 07:10:00|6825.7|6824.7|6825.2|6824.2|6828.7|6827.7|6824.7|6823.7|390
1628579700000|2021-08-10 07:15:00|6825.4|6824.4|6824.7|6823.7|6825.4|6824.4|6820.4|6819.4|429
1628580000000|2021-08-10 07:20:00|6824.2|6823.2|6827.7|6826.7|6829.7|6828.7|6824.2|6823.2|274
1628580300000|2021-08-10 07:25:00|6827.9|6826.9|6828.9|6827.9|6829.2|6828.2|6826.2|6825.2|211
1628580600000|2021-08-10 07:30:00|6829.2|6828.2|6828.7|6827.7|6830.2|6829.2|6825.9|6824.9|336
1628580900000|2021-08-10 07:35:00|6828.4|6827.4|6825.9|6824.9|6829.4|6828.4|6825.7|6824.7|228
1628581200000|2021-08-10 07:40:00|6825.7|6824.7|6826.5|6825.5|6828|6827|6825.5|6824.5|173
1628581500000|2021-08-10 07:45:00|6826|6825|6823|6822|6827|6826|6823|6822|189
1628581800000|2021-08-10 07:50:00|6823.2|6822.2|6819.7|6818.7|6824.5|6823.5|6819.7|6818.7|184
1628582100000|2021-08-10 07:55:00|6820|6819|6820|6819|6822|6821|6818.2|6817.2|202
1628582400000|2021-08-10 08:00:00|6820.2|6819.2|6822.5|6821.5|6823.2|6822.2|6820|6819|158
1628582700000|2021-08-10 08:05:00|6822.7|6821.7|6819.2|6818.2|6822.7|6821.7|6815|6814|294
1628583000000|2021-08-10 08:10:00|6819.5|6818.5|6816.5|6815.5|6819.5|6818.5|6815.5|6814.5|130
1628583300000|2021-08-10 08:15:00|6816.7|6815.7|6816|6815|6817.2|6816.2|6814.2|6813.2|196
1628583600000|2021-08-10 08:20:00|6816.2|6815.2|6814.5|6813.5|6817|6816|6814.2|6813.2|172
1628583900000|2021-08-10 08:25:00|6814.7|6813.7|6816|6815|6816.5|6815.5|6814|6813|156
1628584200000|2021-08-10 08:30:00|6815.7|6814.7|6814.5|6813.5|6817.2|6816.2|6813.7|6812.7|154
1628584500000|2021-08-10 08:35:00|6814.2|6813.2|6812.5|6811.5|6817|6816|6811.7|6810.7|305
1628584800000|2021-08-10 08:40:00|6812.7|6811.7|6813.7|6812.7|6815|6814|6812.2|6811.2|115
1628585100000|2021-08-10 08:45:00|6814|6813|6812.5|6811.5|6815.5|6814.5|6811.5|6810.5|125
1628585400000|2021-08-10 08:50:00|6812.2|6811.2|6815.5|6814.5|6815.7|6814.7|6812|6811|123
1628585700000|2021-08-10 08:55:00|6815.7|6814.7|6817.7|6816.7|6818.5|6817.5|6815.5|6814.5|170
1628586000000|2021-08-10 09:00:00|6817.5|6816.5|6815.5|6814.5|6817.7|6816.7|6814.2|6813.2|564
1628586300000|2021-08-10 09:05:00|6815.7|6814.7|6814.2|6813.2|6816.7|6815.7|6813.5|6812.5|136
1628586600000|2021-08-10 09:10:00|6814|6813|6815.2|6814.2|6816|6815|6813.5|6812.5|1604
1628586900000|2021-08-10 09:15:00|6815|6814|6813|6812|6815.5|6814.5|6812|6811|178
1628587200000|2021-08-10 09:20:00|6813.2|6812.2|6814.2|6813.2|6815.2|6814.2|6812|6811|159
1628587500000|2021-08-10 09:25:00|6814.5|6813.5|6813.2|6812.2|6815.7|6814.7|6812.5|6811.5|211
1628587800000|2021-08-10 09:30:00|6813|6812|6815.2|6814.2|6816.7|6815.7|6813|6812|280
1628588100000|2021-08-10 09:35:00|6815.5|6814.5|6815|6814|6816|6815|6813.5|6812.5|92
1628588400000|2021-08-10 09:40:00|6814.7|6813.7|6814.7|6813.7|6815.2|6814.2|6812.7|6811.7|74
1628588700000|2021-08-10 09:45:00|6814.5|6813.5|6815.7|6814.7|6816|6815|6814.2|6813.2|66
1628589000000|2021-08-10 09:50:00|6815.5|6814.5|6815|6814|6817|6816|6814.5|6813.5|92
1628589300000|2021-08-10 09:55:00|6815.2|6814.2|6815|6814|6816.5|6815.5|6815|6814|58
1628589600000|2021-08-10 10:00:00|6815.2|6814.2|6814.7|6813.7|6817.2|6816.2|6814.5|6813.5|92
1628589900000|2021-08-10 10:05:00|6814.5|6813.5|6818|6817|6818|6817|6814.5|6813.5|133
1628590200000|2021-08-10 10:10:00|6818.2|6817.2|6819.7|6818.7|6820.5|6819.5|6818|6817|161
1628590500000|2021-08-10 10:15:00|6819.5|6818.5|6821|6820|6821|6820|6819.2|6818.2|89
1628590800000|2021-08-10 10:20:00|6820.5|6819.5|6820.5|6819.5|6821.5|6820.5|6820|6819|120
1628591100000|2021-08-10 10:25:00|6820.2|6819.2|6819.5|6818.5|6822|6821|6818.7|6817.7|122
1628591400000|2021-08-10 10:30:00|6819.2|6818.2|6818|6817|6820|6819|6817.5|6816.5|110
1628591700000|2021-08-10 10:35:00|6818.2|6817.2|6822|6821|6822|6821|6818.2|6817.2|67
1628592000000|2021-08-10 10:40:00|6822.2|6821.2|6821.5|6820.5|6824|6823|6821.5|6820.5|197
1628592300000|2021-08-10 10:45:00|6821.7|6820.7|6821.5|6820.5|6823.5|6822.5|6821.2|6820.2|192
1628592600000|2021-08-10 10:50:00|6821.2|6820.2|6822.7|6821.7|6823|6822|6820.5|6819.5|575
1628592900000|2021-08-10 10:55:00|6823|6822|6821.7|6820.7|6824.2|6823.2|6821.5|6820.5|60
1628593200000|2021-08-10 11:00:00|6822|6821|6824|6823|6824.2|6823.2|6820.7|6819.7|71
1628593500000|2021-08-10 11:05:00|6823.7|6822.7|6822.7|6821.7|6824.5|6823.5|6821.7|6820.7|2131
1628593800000|2021-08-10 11:10:00|6823|6822|6822.7|6821.7|6823.7|6822.7|6822|6821|77
1628594100000|2021-08-10 11:15:00|6822.5|6821.5|6823.5|6822.5|6824.2|6823.2|6822.5|6821.5|61
1628594400000|2021-08-10 11:20:00|6823.7|6822.7|6825|6824|6825.7|6824.7|6823.5|6822.5|110
1628594700000|2021-08-10 11:25:00|6824.7|6823.7|6825|6824|6826|6825|6824.2|6823.2|105
1628595000000|2021-08-10 11:30:00|6824.7|6823.7|6823.7|6822.7|6825|6824|6823.2|6822.2|71
1628595300000|2021-08-10 11:35:00|6823.5|6822.5|6822.7|6821.7|6824.5|6823.5|6822.5|6821.5|121
1628595600000|2021-08-10 11:40:00|6822.6|6821.6|6822.1|6821.1|6822.6|6821.6|6821.6|6820.6|2734
1628595900000|2021-08-10 11:45:00|6821.9|6820.9|6822.4|6821.4|6822.9|6821.9|6821.9|6820.9|39
1628596200000|2021-08-10 11:50:00|6821.9|6820.9|6821.6|6820.6|6822.9|6821.9|6820.9|6819.9|114
1628596500000|2021-08-10 11:55:00|6821.4|6820.4|6819.9|6818.9|6821.4|6820.4|6819.9|6818.9|68
1628596800000|2021-08-10 12:00:00|6819.6|6818.6|6816.9|6815.9|6819.9|6818.9|6816.6|6815.6|91
1628597100000|2021-08-10 12:05:00|6817.4|6816.4|6819.9|6818.9|6819.9|6818.9|6817.4|6816.4|94
1628597400000|2021-08-10 12:10:00|6819.6|6818.6|6815.9|6814.9|6819.6|6818.6|6815.9|6814.9|74
1628597700000|2021-08-10 12:15:00|6815.6|6814.6|6816.6|6815.6|6816.9|6815.9|6815.1|6814.1|99
1628598000000|2021-08-10 12:20:00|6816.4|6815.4|6815.4|6814.4|6817.4|6816.4|6815.4|6814.4|108
1628598300000|2021-08-10 12:25:00|6815.1|6814.1|6815.9|6814.9|6816.9|6815.9|6814.9|6813.9|138
1628598600000|2021-08-10 12:30:00|6816.1|6815.1|6815.4|6814.4|6817.1|6816.1|6815.4|6814.4|2590
1628598900000|2021-08-10 12:35:00|6815.6|6814.6|6817.6|6816.6|6818.4|6817.4|6815.4|6814.4|105
1628599200000|2021-08-10 12:40:00|6817.4|6816.4|6817.6|6816.6|6817.9|6816.9|6816.1|6815.1|33
1628599500000|2021-08-10 12:45:00|6817.9|6816.9|6817.9|6816.9|6819.4|6818.4|6817.1|6816.1|110
1628599800000|2021-08-10 12:50:00|6817.6|6816.6|6817.9|6816.9|6818.9|6817.9|6817.1|6816.1|68
1628600100000|2021-08-10 12:55:00|6818.1|6817.1|6818.1|6817.1|6818.6|6817.6|6816.6|6815.6|78
1628600400000|2021-08-10 13:00:00|6817.9|6816.9|6818.6|6817.6|6818.9|6817.9|6816.9|6815.9|115
1628600700000|2021-08-10 13:05:00|6818.4|6817.4|6821.4|6820.4|6821.6|6820.6|6817.1|6816.1|104
1628601000000|2021-08-10 13:10:00|6821.6|6820.6|6821.9|6820.9|6823.4|6822.4|6821.1|6820.1|237
1628601300000|2021-08-10 13:15:00|6821.6|6820.6|6822.4|6821.4|6822.6|6821.6|6821.4|6820.4|155
1628601600000|2021-08-10 13:20:00|6822.9|6821.9|6823.6|6822.6|6823.9|6822.9|6822.4|6821.4|104
1628601900000|2021-08-10 13:25:00|6823.9|6822.9|6827.4|6826.4|6828.6|6827.6|6823.9|6822.9|332
1628602200000|2021-08-10 13:30:00|6827.1|6826.1|6828.4|6827.4|6828.4|6827.4|6823.1|6822.1|529
1628602500000|2021-08-10 13:35:00|6828.6|6827.6|6827.9|6826.9|6829.4|6828.4|6825.4|6824.4|267
1628602800000|2021-08-10 13:40:00|6828.1|6827.1|6832.9|6831.9|6833.9|6832.9|6828.1|6827.1|236
1628603100000|2021-08-10 13:45:00|6833.4|6832.4|6832.1|6831.1|6833.4|6832.4|6827.4|6826.4|320
1628603400000|2021-08-10 13:50:00|6832.4|6831.4|6831.4|6830.4|6833.1|6832.1|6829.9|6828.9|167
1628603700000|2021-08-10 13:55:00|6831.6|6830.6|6830.4|6829.4|6832.9|6831.9|6828.4|6827.4|317
1628604000000|2021-08-10 14:00:00|6830.9|6829.9|6830.4|6829.4|6832.6|6831.6|6829.9|6828.9|488
1628604300000|2021-08-10 14:05:00|6830.6|6829.6|6831.4|6830.4|6832.9|6831.9|6828.1|6827.1|352
1628604600000|2021-08-10 14:10:00|6831.3|6830.3|6832.8|6831.8|6833.8|6832.8|6829.8|6828.8|514
1628604900000|2021-08-10 14:15:00|6833|6832|6827.8|6826.8|6834.3|6833.3|6827.8|6826.8|450
1628605200000|2021-08-10 14:20:00|6827.5|6826.5|6829.8|6828.8|6829.8|6828.8|6825.5|6824.5|504
1628605500000|2021-08-10 14:25:00|6830|6829|6828.5|6827.5|6830.8|6829.8|6826.8|6825.8|436
1628605800000|2021-08-10 14:30:00|6828.8|6827.8|6826.3|6825.3|6829.3|6828.3|6823.8|6822.8|462
1628606100000|2021-08-10 14:35:00|6825.8|6824.8|6829.8|6828.8|6829.8|6828.8|6825.3|6824.3|316
1628606400000|2021-08-10 14:40:00|6829.5|6828.5|6827.8|6826.8|6829.8|6828.8|6826.8|6825.8|309
1628606700000|2021-08-10 14:45:00|6827.5|6826.5|6829.8|6828.8|6831.3|6830.3|6827.5|6826.5|285
1628607000000|2021-08-10 14:50:00|6830|6829|6827.8|6826.8|6830.8|6829.8|6826.3|6825.3|222
1628607300000|2021-08-10 14:55:00|6827.5|6826.5|6828.3|6827.3|6828.3|6827.3|6825.8|6824.8|262
1628607600000|2021-08-10 15:00:00|6827.8|6826.8|6826.3|6825.3|6830.3|6829.3|6825.8|6824.8|346
1628607900000|2021-08-10 15:05:00|6825.8|6824.8|6824.8|6823.8|6827.3|6826.3|6824.8|6823.8|317
1628608200000|2021-08-10 15:10:00|6825|6824|6825.3|6824.3|6826.8|6825.8|6824|6823|284
1628608500000|2021-08-10 15:15:00|6825|6824|6826|6825|6826.8|6825.8|6823.5|6822.5|244
1628608800000|2021-08-10 15:20:00|6825.8|6824.8|6827.3|6826.3|6828.8|6827.8|6825.8|6824.8|454
1628609100000|2021-08-10 15:25:00|6827.5|6826.5|6827.3|6826.3|6828|6827|6824.8|6823.8|643
1628609400000|2021-08-10 15:30:00|6827.8|6825.8|6822.3|6820.3|6829.3|6827.3|6822|6820|1964
1628609700000|2021-08-10 15:35:00|6822|6820|6822.3|6820.3|6823.3|6821.3|6820.8|6818.8|884
1628610000000|2021-08-10 15:40:00|6822.8|6820.8|6824.3|6822.3|6824.8|6822.8|6822.3|6820.3|214
1628610300000|2021-08-10 15:45:00|6824|6822|6823.8|6821.8|6824.5|6822.5|6823.3|6821.3|1244
1628610600000|2021-08-10 15:50:00|6823.5|6821.5|6823.3|6821.3|6824.8|6822.8|6822.8|6820.8|127
1628610900000|2021-08-10 15:55:00|6823.5|6821.5|6823.8|6821.8|6824.5|6822.5|6823.3|6821.3|72
1628611200000|2021-08-10 16:00:00|6824|6822|6825.8|6823.8|6827.3|6825.3|6824|6822|215
1628611500000|2021-08-10 16:05:00|6826|6824|6825.8|6823.8|6827.5|6825.5|6825.5|6823.5|73
1628611800000|2021-08-10 16:10:00|6825.3|6823.3|6825.3|6823.3|6825.8|6823.8|6824.8|6822.8|40
1628612100000|2021-08-10 16:15:00|6825.8|6823.8|6829.5|6827.5|6829.5|6827.5|6825.8|6823.8|162
1628612400000|2021-08-10 16:20:00|6829.8|6827.8|6826.5|6824.5|6830|6828|6826.5|6824.5|154
1628612700000|2021-08-10 16:25:00|6826.8|6824.8|6828.5|6826.5|6830|6828|6826.8|6824.8|118
1628613000000|2021-08-10 16:30:00|6828.8|6826.8|6827.8|6825.8|6829|6827|6826.3|6824.3|81
1628613300000|2021-08-10 16:35:00|6828|6826|6827|6825|6828.5|6826.5|6826.5|6824.5|87
1628613600000|2021-08-10 16:40:00|6826.8|6824.8|6826.8|6824.8|6827.8|6825.8|6826|6824|82
1628613900000|2021-08-10 16:45:00|6827|6825|6826.8|6824.8|6827.3|6825.3|6824.8|6822.8|37
1628614200000|2021-08-10 16:50:00|6827|6825|6828|6826|6828.3|6826.3|6827|6825|16
1628614500000|2021-08-10 16:55:00|6827.8|6825.8|6830|6828|6830|6828|6827.8|6825.8|86
1628614800000|2021-08-10 17:00:00|6830.3|6828.3|6829.8|6827.8|6830.8|6828.8|6829.3|6827.3|58
1628615100000|2021-08-10 17:05:00|6829.5|6827.5|6830.8|6828.8|6831.3|6829.3|6828.8|6826.8|56
1628615400000|2021-08-10 17:10:00|6831|6829|6829.3|6827.3|6831.3|6829.3|6829.3|6827.3|14
1628615700000|2021-08-10 17:15:00|6829.5|6827.5|6828.8|6826.8|6830.3|6828.3|6828.8|6826.8|31
1628616000000|2021-08-10 17:20:00|6828.3|6826.3|6828.8|6826.8|6829|6827|6827.8|6825.8|23
1628616300000|2021-08-10 17:25:00|6828.5|6826.5|6828|6826|6828.8|6826.8|6826.8|6824.8|52
1628616600000|2021-08-10 17:30:00|6827.8|6825.8|6828.5|6826.5|6828.8|6826.8|6827.8|6825.8|6
1628616900000|2021-08-10 17:35:00|6828.8|6826.8|6827.8|6825.8|6828.8|6826.8|6827.3|6825.3|17
1628617200000|2021-08-10 17:40:00|6828|6826|6828.3|6826.3|6829.3|6827.3|6827.5|6825.5|59
1628617500000|2021-08-10 17:45:00|6827.8|6825.8|6826|6824|6828.8|6826.8|6824.5|6822.5|98
1628617800000|2021-08-10 17:50:00|6825.8|6823.8|6826.3|6824.3|6826.8|6824.8|6825.3|6823.3|23
1628618100000|2021-08-10 17:55:00|6826|6824|6827.8|6825.8|6828.3|6826.3|6826|6824|28
1628618400000|2021-08-10 18:00:00|6828.3|6826.3|6825.8|6823.8|6829|6827|6825.8|6823.8|64
1628618700000|2021-08-10 18:05:00|6825.5|6823.5|6825.8|6823.8|6826.3|6824.3|6825|6823|34
1628619000000|2021-08-10 18:10:00|6825.5|6823.5|6824.5|6822.5|6826.5|6824.5|6824.3|6822.3|34
1628619300000|2021-08-10 18:15:00|6824.8|6822.8|6825.8|6823.8|6825.8|6823.8|6823.3|6821.3|19
1628619600000|2021-08-10 18:20:00|6825.5|6823.5|6825.8|6823.8|6826|6824|6824.8|6822.8|19
1628619900000|2021-08-10 18:25:00|6826|6824|6827.3|6825.3|6827.3|6825.3|6825.5|6823.5|36
1628620200000|2021-08-10 18:30:00|6827|6825|6828.3|6826.3|6828.3|6826.3|6826.8|6824.8|65
1628620500000|2021-08-10 18:35:00|6828.5|6826.5|6829.8|6827.8|6829.8|6827.8|6828|6826|74
1628620800000|2021-08-10 18:40:00|6830|6828|6829.3|6827.3|6830.8|6828.8|6829.3|6827.3|26
1628621100000|2021-08-10 18:45:00|6829.5|6827.5|6829.5|6827.5|6830.3|6828.3|6828.8|6826.8|26
1628621400000|2021-08-10 18:50:00|6829.8|6827.8|6829.3|6827.3|6829.8|6827.8|6829|6827|18
1628621700000|2021-08-10 18:55:00|6829|6827|6829.8|6827.8|6829.8|6827.8|6828.5|6826.5|57
1628622000000|2021-08-10 19:00:00|6830.3|6828.3|6828.8|6826.8|6830.5|6828.5|6828.3|6826.3|94
1628622300000|2021-08-10 19:05:00|6828.5|6826.5|6829.3|6827.3|6829.5|6827.5|6827.3|6825.3|53
1628622600000|2021-08-10 19:10:00|6828.8|6826.8|6829.3|6827.3|6829.8|6827.8|6828.8|6826.8|67
1628622900000|2021-08-10 19:15:00|6829.5|6827.5|6830.8|6828.8|6830.8|6828.8|6829.3|6827.3|59
1628623200000|2021-08-10 19:20:00|6830.3|6828.3|6832.8|6830.8|6832.8|6830.8|6830.3|6828.3|97
1628623500000|2021-08-10 19:25:00|6832.3|6830.3|6834.3|6832.3|6834.3|6832.3|6832.3|6830.3|60
1628623800000|2021-08-10 19:30:00|6833.8|6831.8|6833.8|6831.8|6834.3|6832.3|6832.8|6830.8|52
1628624100000|2021-08-10 19:35:00|6834.3|6832.3|6834.3|6832.3|6834.8|6832.8|6833.8|6831.8|84
1628624400000|2021-08-10 19:40:00|6834.8|6832.8|6836.3|6834.3|6836.8|6834.8|6834.3|6832.3|113
1628624700000|2021-08-10 19:45:00|6835.8|6833.8|6833.8|6831.8|6836.3|6834.3|6833.3|6831.3|83
1628625000000|2021-08-10 19:50:00|6833.5|6831.5|6832.5|6830.5|6835.3|6833.3|6832|6830|91
1628625300000|2021-08-10 19:55:00|6832.8|6830.8|6837.3|6835.3|6837.3|6835.3|6832.8|6830.8|160
1628625600000|2021-08-10 20:00:00|6830.8|6828.8|6833.8|6829.8|6838.4|6834.4|6830.8|6828.8|0
1628625900000|2021-08-10 20:05:00|6833.9|6829.9|6833.4|6829.4|6834.9|6830.9|6833.4|6829.4|0
1628626200000|2021-08-10 20:10:00|6833.1|6829.1|6834.1|6830.1|6834.4|6830.4|6833.1|6829.1|0
1628626500000|2021-08-10 20:15:00|6834.2|6830.2|6834.4|6830.4|6834.9|6830.9|6834.1|6830.1|0
1628626800000|2021-08-10 20:20:00|6834.5|6830.5|6835.8|6831.8|6835.8|6831.8|6834.5|6830.5|0
1628627100000|2021-08-10 20:25:00|6835.5|6831.5|6835.8|6831.8|6835.8|6831.8|6835.5|6831.5|0
1628627400000|2021-08-10 20:30:00|6835.9|6831.9|6836.8|6832.8|6837.3|6833.3|6835.9|6831.9|0
1628627700000|2021-08-10 20:35:00|6836.7|6832.7|6837.3|6833.3|6837.6|6833.6|6836.5|6832.5|0
1628628000000|2021-08-10 20:40:00|6837.4|6833.4|6837.7|6833.7|6837.7|6833.7|6837.3|6833.3|0
1628628300000|2021-08-10 20:45:00|6837.6|6833.6|6836.3|6832.3|6837.7|6833.7|6835.9|6831.9|0
1628628600000|2021-08-10 20:50:00|6836.6|6832.6|6837.1|6833.1|6837.1|6833.1|6836.6|6832.6|0
1628628900000|2021-08-10 20:55:00|6837|6833|6836.8|6832.8|6837.2|6833.2|6836.3|6832.3|0
1628629200000|2021-08-10 21:00:00|6836.7|6832.7|6836.8|6832.8|6836.8|6832.8|6836|6832|0
1628629500000|2021-08-10 21:05:00|6836.7|6832.7|6836.7|6832.7|6836.7|6832.7|6836.7|6832.7|0
1628630400000|2021-08-10 21:20:00|6836.6|6832.6|6836.6|6832.6|6836.6|6832.6|6836.6|6832.6|0
1628630700000|2021-08-10 21:25:00|6836.8|6832.8|6836.8|6832.8|6836.8|6832.8|6836.8|6832.8|0
1628631000000|2021-08-10 21:30:00|6836.9|6832.9|6836.9|6832.9|6836.9|6832.9|6836.8|6832.8|0
1628631300000|2021-08-10 21:35:00|6836.8|6832.8|6836.8|6832.8|6836.9|6832.9|6836.8|6832.8|0
1628631600000|2021-08-10 21:40:00|6836.9|6832.9|6836.9|6832.9|6836.9|6832.9|6836.9|6832.9|0
1628631900000|2021-08-10 21:45:00|6836.8|6832.8|6836.8|6832.8|6836.8|6832.8|6836.8|6832.8|0
1628632200000|2021-08-10 21:50:00|6836.5|6832.5|6836.4|6832.4|6836.5|6832.5|6835.8|6831.8|0
1628632500000|2021-08-10 21:55:00|6836.3|6832.3|6836.3|6832.3|6836.3|6832.3|6836.3|6832.3|0
1628632800000|2021-08-10 22:00:00|6836.6|6832.6|6836.4|6832.4|6837.4|6833.4|6835.8|6831.8|0
1628633100000|2021-08-10 22:05:00|6836.5|6832.5|6837.2|6833.2|6837.5|6833.5|6836.1|6832.1|0
1628633400000|2021-08-10 22:10:00|6837.4|6833.4|6836.7|6832.7|6837.5|6833.5|6836.7|6832.7|0
1628633700000|2021-08-10 22:15:00|6836.4|6832.4|6835.4|6831.4|6836.4|6832.4|6835.1|6831.1|0
1628634000000|2021-08-10 22:20:00|6835.5|6831.5|6835.4|6831.4|6835.7|6831.7|6834.8|6830.8|0
1628634300000|2021-08-10 22:25:00|6835.5|6831.5|6836|6832|6836.1|6832.1|6835.4|6831.4|0
1628634600000|2021-08-10 22:30:00|6835.7|6831.7|6836|6832|6836|6832|6835.4|6831.4|0
1628634900000|2021-08-10 22:35:00|6836.1|6832.1|6835.7|6831.7|6836.4|6832.4|6835.7|6831.7|0
1628635200000|2021-08-10 22:40:00|6835.6|6831.6|6835.4|6831.4|6835.7|6831.7|6835.1|6831.1|0
1628635500000|2021-08-10 22:45:00|6835.3|6831.3|6834.3|6830.3|6835.3|6831.3|6834.3|6830.3|0
1628635800000|2021-08-10 22:50:00|6834.2|6830.2|6835|6831|6835|6831|6834.2|6830.2|0
1628636100000|2021-08-10 22:55:00|6834.7|6830.7|6834.2|6830.2|6834.7|6830.7|6834.2|6830.2|0
1628636400000|2021-08-10 23:00:00|6834.3|6830.3|6834.7|6830.7|6835|6831|6834.2|6830.2|0
1628636700000|2021-08-10 23:05:00|6834.6|6830.6|6833.7|6829.7|6834.6|6830.6|6832.9|6828.9|0
1628637000000|2021-08-10 23:10:00|6833.6|6829.6|6834.2|6830.2|6834.7|6830.7|6833.6|6829.6|0
1628637300000|2021-08-10 23:15:00|6833.7|6830.7|6833.7|6830.7|6834.2|6831.2|6833.7|6830.7|0
1628637600000|2021-08-10 23:20:00|6833.6|6830.6|6833.4|6830.4|6833.7|6830.7|6833.1|6830.1|0
1628637900000|2021-08-10 23:25:00|6833.5|6830.5|6833.7|6830.7|6833.7|6830.7|6833.5|6830.5|0
1628638200000|2021-08-10 23:30:00|6833.4|6830.4|6833.7|6830.7|6833.7|6830.7|6833.4|6830.4|0
1628638800000|2021-08-10 23:40:00|6833.4|6830.4|6833.1|6830.1|6833.4|6830.4|6833.1|6830.1|0
1628639100000|2021-08-10 23:45:00|6833.2|6830.2|6834|6831|6834.7|6831.7|6833.2|6830.2|0
1628639400000|2021-08-10 23:50:00|6833.6|6830.6|6834.2|6831.2|6834.7|6831.7|6833.6|6830.6|0
1628639700000|2021-08-10 23:55:00|6834.5|6831.5|6833.4|6830.4|6834.5|6831.5|6832.9|6829.9|0
1628640000000|2021-08-11 00:00:00|6833.5|6830.5|6835.7|6832.7|6837|6834|6833.4|6830.4|0
1628640300000|2021-08-11 00:05:00|6835.5|6832.5|6832.8|6829.8|6836.1|6833.1|6832|6829|0
1628640600000|2021-08-11 00:10:00|6833.1|6830.1|6832|6829|6833.8|6830.8|6832|6829|0
1628640900000|2021-08-11 00:15:00|6832.4|6829.4|6836.9|6833.9|6837.3|6834.3|6832|6829|0
1628641200000|2021-08-11 00:20:00|6837|6834|6834.8|6831.8|6838.1|6835.1|6834.8|6831.8|0
1628641500000|2021-08-11 00:25:00|6835.5|6832.5|6833.3|6830.3|6835.5|6832.5|6833.2|6830.2|0
1628641800000|2021-08-11 00:30:00|6832.5|6829.5|6833.2|6830.2|6833.6|6830.6|6832|6829|0
1628642100000|2021-08-11 00:35:00|6832.9|6829.9|6833.2|6830.2|6834|6831|6832.4|6829.4|0
1628642400000|2021-08-11 00:40:00|6833.3|6830.3|6832.5|6829.5|6834|6831|6832.5|6829.5|0
1628642700000|2021-08-11 00:45:00|6832.4|6829.4|6831.7|6828.7|6833.3|6830.3|6831.7|6828.7|0
1628643000000|2021-08-11 00:50:00|6831.9|6828.9|6833.3|6830.3|6834.1|6831.1|6831.9|6828.9|0
1628643300000|2021-08-11 00:55:00|6833.2|6830.2|6830.9|6827.9|6833.2|6830.2|6830.8|6827.8|0
1628643600000|2021-08-11 01:00:00|6830.8|6827.8|6828.6|6825.6|6830.8|6827.8|6828.4|6825.4|0
1628643900000|2021-08-11 01:05:00|6828.5|6825.5|6828.9|6825.9|6829.3|6826.3|6828.5|6825.5|0
1628644200000|2021-08-11 01:10:00|6829|6826|6827.8|6824.8|6829.3|6826.3|6827.8|6824.8|0
1628644500000|2021-08-11 01:15:00|6827.7|6824.7|6830.2|6827.2|6830.2|6827.2|6827|6824|0
1628644800000|2021-08-11 01:20:00|6830.3|6827.3|6830.2|6827.2|6830.9|6827.9|6829.8|6826.8|0
1628645100000|2021-08-11 01:25:00|6830.5|6827.5|6832.8|6829.8|6833.3|6830.3|6830.5|6827.5|0
1628645400000|2021-08-11 01:30:00|6832.7|6829.7|6834|6831|6834|6831|6832.5|6829.5|0
1628645700000|2021-08-11 01:35:00|6833.6|6830.6|6834|6831|6835.2|6832.2|6833.6|6830.6|0
1628646000000|2021-08-11 01:40:00|6833.9|6830.9|6834.8|6831.8|6834.8|6831.8|6833.3|6830.3|0
1628646300000|2021-08-11 01:45:00|6834.6|6831.6|6832.5|6829.5|6834.6|6831.6|6832.5|6829.5|0
1628646600000|2021-08-11 01:50:00|6832.7|6829.7|6834.9|6831.9|6834.9|6831.9|6832.5|6829.5|0
1628646900000|2021-08-11 01:55:00|6834.7|6831.7|6834.5|6831.5|6834.9|6831.9|6833|6830|0
1628647200000|2021-08-11 02:00:00|6834.7|6831.7|6834.1|6831.1|6834.9|6831.9|6833.1|6830.1|0
1628647500000|2021-08-11 02:05:00|6834.3|6831.3|6835.4|6832.4|6835.4|6832.4|6833.8|6830.8|0
1628647800000|2021-08-11 02:10:00|6835.6|6832.6|6835.8|6832.8|6836.9|6833.9|6835.4|6832.4|0
1628648100000|2021-08-11 02:15:00|6835.9|6832.9|6835.5|6832.5|6836.6|6833.6|6835.4|6832.4|0
1628648400000|2021-08-11 02:20:00|6835.6|6832.6|6835.4|6832.4|6835.8|6832.8|6834.7|6831.7|0
1628648700000|2021-08-11 02:25:00|6835.1|6832.1|6834.7|6831.7|6835.5|6832.5|6834.7|6831.7|0
1628649000000|2021-08-11 02:30:00|6834.4|6831.4|6832.5|6829.5|6834.7|6831.7|6832.5|6829.5|0
1628649300000|2021-08-11 02:35:00|6832.4|6829.4|6833.2|6830.2|6833.2|6830.2|6831.7|6828.7|0
1628649600000|2021-08-11 02:40:00|6833.1|6830.1|6833.2|6830.2|6833.6|6830.6|6832.5|6829.5|0
1628649900000|2021-08-11 02:45:00|6832.9|6829.9|6833.2|6830.2|6833.2|6830.2|6832.4|6829.4|0
1628650200000|2021-08-11 02:50:00|6832.9|6829.9|6833.2|6830.2|6834|6831|6832.4|6829.4|0
1628650500000|2021-08-11 02:55:00|6833.3|6830.3|6833.3|6830.3|6834|6831|6833.2|6830.2|0
1628650800000|2021-08-11 03:00:00|6833.5|6830.5|6832.1|6829.1|6833.6|6830.6|6831.8|6828.8|0
1628651100000|2021-08-11 03:05:00|6832|6829|6830.5|6827.5|6832.1|6829.1|6830.5|6827.5|0
1628651400000|2021-08-11 03:10:00|6830.6|6827.6|6831.3|6828.3|6831.8|6828.8|6830.2|6827.2|0
1628651700000|2021-08-11 03:15:00|6831.5|6828.5|6832.5|6829.5|6832.5|6829.5|6830.3|6827.3|0
1628652000000|2021-08-11 03:20:00|6832.7|6829.7|6832|6829|6833.2|6830.2|6831.3|6828.3|0
1628652300000|2021-08-11 03:25:00|6832.1|6829.1|6830.2|6827.2|6832.1|6829.1|6830.2|6827.2|0
1628652600000|2021-08-11 03:30:00|6830.3|6827.3|6831.7|6828.7|6831.7|6828.7|6830.2|6827.2|0
1628652900000|2021-08-11 03:35:00|6831.6|6828.6|6831|6828|6831.7|6828.7|6830.9|6827.9|0
1628653200000|2021-08-11 03:40:00|6830.8|6827.8|6830.2|6827.2|6831|6828|6829.7|6826.7|0
1628653500000|2021-08-11 03:45:00|6830.3|6827.3|6830.2|6827.2|6830.5|6827.5|6829.4|6826.4|0
1628653800000|2021-08-11 03:50:00|6830.5|6827.5|6830.2|6827.2|6830.9|6827.9|6829.4|6826.4|0
1628654100000|2021-08-11 03:55:00|6830.3|6827.3|6830.2|6827.2|6830.9|6827.9|6830.2|6827.2|0
1628654400000|2021-08-11 04:00:00|6830.3|6827.3|6830.2|6827.2|6830.3|6827.3|6830.2|6827.2|0
1628654700000|2021-08-11 04:05:00|6830|6827|6829|6826|6830|6827|6828.7|6825.7|0
1628655000000|2021-08-11 04:10:00|6828.9|6825.9|6829.1|6826.1|6829.5|6826.5|6828.7|6825.7|0
1628655300000|2021-08-11 04:15:00|6828.9|6825.9|6829.1|6826.1|6829.5|6826.5|6828.8|6825.8|0
1628655600000|2021-08-11 04:20:00|6829|6826|6828.7|6825.7|6829.1|6826.1|6828.7|6825.7|0
1628655900000|2021-08-11 04:25:00|6828.6|6825.6|6827.6|6824.6|6828.7|6825.7|6827.3|6824.3|0
1628656200000|2021-08-11 04:30:00|6827.7|6824.7|6827.7|6824.7|6828.5|6825.5|6827.3|6824.3|0
1628656500000|2021-08-11 04:35:00|6827.5|6824.5|6827.4|6824.4|6828.1|6825.1|6827.4|6824.4|0
1628656800000|2021-08-11 04:40:00|6827.5|6824.5|6828.2|6825.2|6828.2|6825.2|6827.5|6824.5|0
1628657100000|2021-08-11 04:45:00|6828.1|6825.1|6827.9|6824.9|6828.6|6825.6|6827.4|6824.4|0
1628657400000|2021-08-11 04:50:00|6827.4|6824.4|6827.4|6824.4|6827.4|6824.4|6827.4|6824.4|0
1628657700000|2021-08-11 04:55:00|6827|6824|6828.1|6825.1|6828.1|6825.1|6827|6824|0
1628658000000|2021-08-11 05:00:00|6827.8|6824.8|6828.2|6825.2|6828.2|6825.2|6827.4|6824.4|0
1628658300000|2021-08-11 05:05:00|6828|6825|6828.3|6825.3|6829.4|6826.4|6827.5|6824.5|0
1628658600000|2021-08-11 05:10:00|6828.2|6825.2|6827.9|6824.9|6828.3|6825.3|6827.5|6824.5|0
1628658900000|2021-08-11 05:15:00|6827.8|6824.8|6828.3|6825.3|6829.1|6826.1|6827.6|6824.6|0
1628659200000|2021-08-11 05:20:00|6828.4|6825.4|6829.5|6826.5|6829.9|6826.9|6828.3|6825.3|0
1628659500000|2021-08-11 05:25:00|6829.6|6826.6|6829.2|6826.2|6829.9|6826.9|6828.7|6825.7|0
1628659800000|2021-08-11 05:30:00|6829.1|6826.1|6828.4|6825.4|6829.2|6826.2|6828.4|6825.4|0
1628660100000|2021-08-11 05:35:00|6828.5|6825.5|6828.3|6825.3|6829.1|6826.1|6828.3|6825.3|0
1628660400000|2021-08-11 05:40:00|6828|6825|6829|6826|6829.1|6826.1|6827.5|6824.5|0
1628660700000|2021-08-11 05:45:00|6828.7|6825.7|6829.7|6826.7|6829.8|6826.8|6828.2|6825.2|0
1628661000000|2021-08-11 05:50:00|6829.4|6826.4|6829|6826|6830.1|6827.1|6829|6826|0
1628661300000|2021-08-11 05:55:00|6828.2|6825.2|6828.3|6825.3|6829.1|6826.1|6827.5|6824.5|0
1628661600000|2021-08-11 06:00:00|6828.7|6825.7|6829|6827|6830|6828|6826.8|6824.8|233
1628661900000|2021-08-11 06:05:00|6829.3|6827.3|6830|6828|6831.3|6829.3|6828|6826|85
1628662200000|2021-08-11 06:10:00|6829.8|6827.8|6831.3|6829.3|6832|6830|6829.3|6827.3|48
1628662500000|2021-08-11 06:15:00|6831|6829|6834.3|6832.3|6834.8|6832.8|6830.3|6828.3|92
1628662800000|2021-08-11 06:20:00|6834|6832|6832.5|6830.5|6835.8|6833.8|6832.3|6830.3|100
1628663100000|2021-08-11 06:25:00|6832.8|6830.8|6834.8|6832.8|6835.8|6833.8|6832.5|6830.5|26
1628663400000|2021-08-11 06:30:00|6834.5|6832.5|6832.5|6830.5|6834.5|6832.5|6832.3|6830.3|67
1628663700000|2021-08-11 06:35:00|6832.3|6830.3|6833.3|6831.3|6834|6832|6830.3|6828.3|38
1628664000000|2021-08-11 06:40:00|6833.5|6831.5|6832.3|6830.3|6834.3|6832.3|6832|6830|28
1628664300000|2021-08-11 06:45:00|6832.5|6830.5|6833.8|6831.8|6834.8|6832.8|6831.8|6829.8|24
1628664600000|2021-08-11 06:50:00|6834|6832|6832.3|6830.3|6834|6832|6832|6830|85
1628664900000|2021-08-11 06:55:00|6832.5|6830.5|6833.5|6831.5|6834.8|6832.8|6831.5|6829.5|121
1628665200000|2021-08-11 07:00:00|6833|6832|6841|6840|6843.8|6842.8|6833|6832|1140
1628665500000|2021-08-11 07:05:00|6840.8|6839.8|6841.8|6840.8|6843.8|6842.8|6835.3|6834.3|493
1628665800000|2021-08-11 07:10:00|6841.5|6840.5|6834.8|6833.8|6843|6842|6834.8|6833.8|432
1628666100000|2021-08-11 07:15:00|6834.5|6833.5|6834|6833|6837.3|6836.3|6833.3|6832.3|254
1628666400000|2021-08-11 07:20:00|6833.8|6832.8|6833.8|6832.8|6835.8|6834.8|6830.8|6829.8|370
1628666700000|2021-08-11 07:25:00|6834|6833|6831|6830|6834.5|6833.5|6830|6829|322
1628667000000|2021-08-11 07:30:00|6831.3|6830.3|6824.5|6823.5|6832|6831|6823|6822|423
1628667300000|2021-08-11 07:35:00|6824.3|6823.3|6822.8|6821.8|6826|6825|6822|6821|363
1628667600000|2021-08-11 07:40:00|6823.1|6822.1|6824.1|6823.1|6825.6|6824.6|6822.6|6821.6|417
1628667900000|2021-08-11 07:45:00|6823.8|6822.8|6824.8|6823.8|6827.8|6826.8|6821.6|6820.6|732
1628668200000|2021-08-11 07:50:00|6825.1|6824.1|6831.6|6830.6|6832.3|6831.3|6823.3|6822.3|300
1628668500000|2021-08-11 07:55:00|6832.3|6831.3|6825.8|6824.8|6833.1|6832.1|6825.8|6824.8|212
1628668800000|2021-08-11 08:00:00|6826.1|6825.1|6832.6|6831.6|6833.1|6832.1|6825.8|6824.8|240
1628669100000|2021-08-11 08:05:00|6832.8|6831.8|6835.6|6834.6|6837.1|6836.1|6832.6|6831.6|307
1628669400000|2021-08-11 08:10:00|6835.3|6834.3|6832.8|6831.8|6835.3|6834.3|6832.1|6831.1|155
1628669700000|2021-08-11 08:15:00|6832.6|6831.6|6833.3|6832.3|6836.8|6835.8|6831.8|6830.8|158
1628670000000|2021-08-11 08:20:00|6833.1|6832.1|6833.3|6832.3|6835.1|6834.1|6831.6|6830.6|113
1628670300000|2021-08-11 08:25:00|6833.1|6832.1|6835.3|6834.3|6836.1|6835.1|6832.3|6831.3|208
1628670600000|2021-08-11 08:30:00|6835.6|6834.6|6837.1|6836.1|6837.8|6836.8|6833.1|6832.1|3130
1628670900000|2021-08-11 08:35:00|6837.3|6836.3|6838.1|6837.1|6839.1|6838.1|6835.8|6834.8|4246
1628671200000|2021-08-11 08:40:00|6838.3|6837.3|6836.3|6835.3|6839.1|6838.1|6836.3|6835.3|141
1628671500000|2021-08-11 08:45:00|6836.6|6835.6|6836.8|6835.8|6838.1|6837.1|6835.6|6834.6|115
1628671800000|2021-08-11 08:50:00|6837.1|6836.1|6835.3|6834.3|6837.6|6836.6|6834.6|6833.6|97
1628672100000|2021-08-11 08:55:00|6835.6|6834.6|6836.6|6835.6|6838.6|6837.6|6835.3|6834.3|156
1628672400000|2021-08-11 09:00:00|6837.1|6836.1|6834.3|6833.3|6838.6|6837.6|6834.1|6833.1|57
1628672700000|2021-08-11 09:05:00|6834.6|6833.6|6837.8|6836.8|6838.1|6837.1|6834.3|6833.3|120
1628673000000|2021-08-11 09:10:00|6837.6|6836.6|6839.1|6838.1|6839.8|6838.8|6836.6|6835.6|93
1628673300000|2021-08-11 09:15:00|6839.3|6838.3|6835.6|6834.6|6840.1|6839.1|6834.1|6833.1|155
1628673600000|2021-08-11 09:20:00|6835.3|6834.3|6835.8|6834.8|6838.1|6837.1|6835.1|6834.1|90
1628673900000|2021-08-11 09:25:00|6835.6|6834.6|6838.3|6837.3|6838.6|6837.6|6835.6|6834.6|151
1628674200000|2021-08-11 09:30:00|6838.6|6837.6|6838.6|6837.6|6840.1|6839.1|6838.6|6837.6|147
1628674500000|2021-08-11 09:35:00|6838.8|6837.8|6838.1|6837.1|6840.6|6839.6|6837.6|6836.6|153
1628674800000|2021-08-11 09:40:00|6838.3|6837.3|6839.1|6838.1|6840.8|6839.8|6838.1|6837.1|122
1628675100000|2021-08-11 09:45:00|6839.3|6838.3|6840.3|6839.3|6840.8|6839.8|6838.6|6837.6|168
1628675400000|2021-08-11 09:50:00|6840.1|6839.1|6842.3|6841.3|6843.1|6842.1|6839.8|6838.8|160
1628675700000|2021-08-11 09:55:00|6842.1|6841.1|6841.1|6840.1|6842.6|6841.6|6840.8|6839.8|162
1628676000000|2021-08-11 10:00:00|6841.3|6840.3|6841.6|6840.6|6842.3|6841.3|6841.1|6840.1|132
1628676300000|2021-08-11 10:05:00|6841.8|6840.8|6843.1|6842.1|6844.6|6843.6|6841.6|6840.6|209
1628676600000|2021-08-11 10:10:00|6843.3|6842.3|6839.8|6838.8|6843.8|6842.8|6839.1|6838.1|80
1628676900000|2021-08-11 10:15:00|6840.1|6839.1|6841.3|6840.3|6841.6|6840.6|6837.8|6836.8|65
1628677200000|2021-08-11 10:20:00|6841.1|6840.1|6842.8|6841.8|6843.6|6842.6|6841.1|6840.1|119
1628677500000|2021-08-11 10:25:00|6842.6|6841.6|6842.3|6841.3|6843.3|6842.3|6841.6|6840.6|126
1628677800000|2021-08-11 10:30:00|6842.1|6841.1|6841.1|6840.1|6843.1|6842.1|6840.6|6839.6|66
1628678100000|2021-08-11 10:35:00|6841.3|6840.3|6842.3|6841.3|6842.6|6841.6|6839.3|6838.3|118
1628678400000|2021-08-11 10:40:00|6842.6|6841.6|6844.1|6843.1|6844.8|6843.8|6842.1|6841.1|110
1628678700000|2021-08-11 10:45:00|6843.8|6842.8|6841.3|6840.3|6844.1|6843.1|6841.1|6840.1|59
1628679000000|2021-08-11 10:50:00|6841.6|6840.6|6839.6|6838.6|6841.6|6840.6|6839.6|6838.6|125
1628679300000|2021-08-11 10:55:00|6839.8|6838.8|6839.6|6838.6|6840.6|6839.6|6838.6|6837.6|89
1628679600000|2021-08-11 11:00:00|6839.3|6838.3|6841.1|6840.1|6842.3|6841.3|6839.3|6838.3|59
1628679900000|2021-08-11 11:05:00|6840.6|6839.6|6840.1|6839.1|6842.1|6841.1|6839.6|6838.6|100
1628680200000|2021-08-11 11:10:00|6839.8|6838.8|6842.8|6841.8|6843.1|6842.1|6839.8|6838.8|49
1628680500000|2021-08-11 11:15:00|6842.6|6841.6|6841.8|6840.8|6842.6|6841.6|6841.1|6840.1|52
1628680800000|2021-08-11 11:20:00|6842.1|6841.1|6841.1|6840.1|6842.1|6841.1|6840.1|6839.1|1831
1628681100000|2021-08-11 11:25:00|6841.3|6840.3|6839.3|6838.3|6841.3|6840.3|6839.1|6838.1|67
1628681400000|2021-08-11 11:30:00|6839.6|6838.6|6836.6|6835.6|6839.8|6838.8|6836.1|6835.1|187
1628681700000|2021-08-11 11:35:00|6836.8|6835.8|6836.8|6835.8|6838.1|6837.1|6836.3|6835.3|126
1628682000000|2021-08-11 11:40:00|6836.7|6835.7|6840|6839|6840.5|6839.5|6836.5|6835.5|181
1628682300000|2021-08-11 11:45:00|6840.2|6839.2|6839|6838|6840.2|6839.2|6838.5|6837.5|125
1628682600000|2021-08-11 11:50:00|6839.2|6838.2|6837.5|6836.5|6839.7|6838.7|6837.2|6836.2|88
1628682900000|2021-08-11 11:55:00|6837.2|6836.2|6837|6836|6838|6837|6836.5|6835.5|125
1628683200000|2021-08-11 12:00:00|6837.2|6836.2|6838|6837|6838.5|6837.5|6836|6835|224
1628683500000|2021-08-11 12:05:00|6838.2|6837.2|6840|6839|6840|6839|6837.2|6836.2|135
1628683800000|2021-08-11 12:10:00|6840.2|6839.2|6839.5|6838.5|6841.2|6840.2|6839.2|6838.2|87
1628684100000|2021-08-11 12:15:00|6839.2|6838.2|6839.7|6838.7|6840|6839|6838.5|6837.5|77
1628684400000|2021-08-11 12:20:00|6840|6839|6837.7|6836.7|6840|6839|6837.5|6836.5|148
1628684700000|2021-08-11 12:25:00|6837.5|6836.5|6836.2|6835.2|6837.7|6836.7|6835|6834|126
1628685000000|2021-08-11 12:30:00|6836.5|6835.5|6840|6839|6842.2|6841.2|6836.5|6835.5|788
1628685300000|2021-08-11 12:35:00|6839.7|6838.7|6841|6840|6842.7|6841.7|6837.5|6836.5|213
1628685600000|2021-08-11 12:40:00|6840.7|6839.7|6845|6844|6845.7|6844.7|6840.2|6839.2|264
1628685900000|2021-08-11 12:45:00|6844.2|6843.2|6847.2|6846.2|6847.5|6846.5|6841.5|6840.5|239
1628686200000|2021-08-11 12:50:00|6847.5|6846.5|6851.5|6850.5|6851.5|6850.5|6846.5|6845.5|353
1628686500000|2021-08-11 12:55:00|6851.7|6850.7|6850.7|6849.7|6852.5|6851.5|6849.5|6848.5|241
1628686800000|2021-08-11 13:00:00|6851|6850|6856.5|6855.5|6857|6856|6850.5|6849.5|322
1628687100000|2021-08-11 13:05:00|6856|6855|6863.7|6862.7|6864.5|6863.5|6856|6855|576
1628687400000|2021-08-11 13:10:00|6864|6863|6867.2|6866.2|6869|6868|6862.7|6861.7|755
1628687700000|2021-08-11 13:15:00|6867.5|6866.5|6863.2|6862.2|6868|6867|6862|6861|291
1628688000000|2021-08-11 13:20:00|6863.5|6862.5|6864|6863|6867.7|6866.7|6863.2|6862.2|262
1628688300000|2021-08-11 13:25:00|6863.7|6862.7|6860.2|6859.2|6864|6863|6859.5|6858.5|153
1628688600000|2021-08-11 13:30:00|6860.5|6859.5|6849|6848|6860.5|6859.5|6849|6848|920
1628688900000|2021-08-11 13:35:00|6849.2|6848.2|6850.5|6849.5|6854.2|6853.2|6848.5|6847.5|928
1628689200000|2021-08-11 13:40:00|6850.2|6849.2|6850|6849|6851.7|6850.7|6848.2|6847.2|903
1628689500000|2021-08-11 13:45:00|6849.7|6848.7|6857|6856|6857.2|6856.2|6848.5|6847.5|512
1628689800000|2021-08-11 13:50:00|6857.2|6856.2|6854.7|6853.7|6858.2|6857.2|6854.5|6853.5|291
1628690100000|2021-08-11 13:55:00|6854|6853|6858.5|6857.5|6858.5|6857.5|6853.5|6852.5|244
1628690400000|2021-08-11 14:00:00|6858.7|6857.7|6854.2|6853.2|6859|6858|6851.7|6850.7|344
1628690700000|2021-08-11 14:05:00|6854.5|6853.5|6854.7|6853.7|6857|6856|6853.7|6852.7|163
1628691000000|2021-08-11 14:10:00|6854.9|6853.9|6855.9|6854.9|6858.4|6857.4|6854.7|6853.7|189
1628691300000|2021-08-11 14:15:00|6856.2|6855.2|6854.9|6853.9|6856.2|6855.2|6852.2|6851.2|141
1628691600000|2021-08-11 14:20:00|6854.7|6853.7|6856.7|6855.7|6857.2|6856.2|6853.2|6852.2|297
1628691900000|2021-08-11 14:25:00|6856.9|6855.9|6858.2|6857.2|6858.4|6857.4|6854.9|6853.9|162
1628692200000|2021-08-11 14:30:00|6858.4|6857.4|6855.2|6854.2|6858.4|6857.4|6853.7|6852.7|148
1628692500000|2021-08-11 14:35:00|6854.9|6853.9|6855.4|6854.4|6855.4|6854.4|6852.2|6851.2|145
1628692800000|2021-08-11 14:40:00|6855.7|6854.7|6860.9|6859.9|6861.7|6860.7|6854.9|6853.9|233
1628693100000|2021-08-11 14:45:00|6860.7|6859.7|6858.7|6857.7|6861.2|6860.2|6857.9|6856.9|451
1628693400000|2021-08-11 14:50:00|6858.4|6857.4|6855.9|6854.9|6858.4|6857.4|6854.7|6853.7|373
1628693700000|2021-08-11 14:55:00|6856.2|6855.2|6855.2|6854.2|6856.2|6855.2|6854.7|6853.7|336
1628694000000|2021-08-11 15:00:00|6855.4|6854.4|6853.9|6852.9|6856.7|6855.7|6853.4|6852.4|1046
1628694300000|2021-08-11 15:05:00|6853.7|6852.7|6850.2|6849.2|6854.7|6853.7|6849.7|6848.7|316
1628694600000|2021-08-11 15:10:00|6849.9|6848.9|6853.2|6852.2|6853.7|6852.7|6849.7|6848.7|431
1628694900000|2021-08-11 15:15:00|6852.9|6851.9|6855.9|6854.9|6856.4|6855.4|6852.7|6851.7|314
1628695200000|2021-08-11 15:20:00|6856.2|6855.2|6862.7|6861.7|6862.7|6861.7|6856.2|6855.2|574
1628695500000|2021-08-11 15:25:00|6862.4|6861.4|6858.7|6857.7|6862.4|6861.4|6857.4|6856.4|917
1628695800000|2021-08-11 15:30:00|6859.2|6857.2|6858.9|6856.9|6864.2|6862.2|6855.9|6853.9|1928
1628696100000|2021-08-11 15:35:00|6858.7|6856.7|6861.4|6859.4|6863.9|6861.9|6858.7|6856.7|873
1628696400000|2021-08-11 15:40:00|6861.2|6859.2|6857.2|6855.2|6861.9|6859.9|6856.9|6854.9|199
1628696700000|2021-08-11 15:45:00|6856.9|6854.9|6858.4|6856.4|6859.4|6857.4|6856.4|6854.4|303
1628697000000|2021-08-11 15:50:00|6858.2|6856.2|6855.7|6853.7|6858.4|6856.4|6855.7|6853.7|183
1628697300000|2021-08-11 15:55:00|6855.9|6853.9|6858.9|6856.9|6859.7|6857.7|6855.7|6853.7|138
1628697600000|2021-08-11 16:00:00|6859.2|6857.2|6862.4|6860.4|6863.2|6861.2|6858.2|6856.2|106
1628697900000|2021-08-11 16:05:00|6862.7|6860.7|6862.9|6860.9|6863.7|6861.7|6861.7|6859.7|82
1628698200000|2021-08-11 16:10:00|6863.2|6861.2|6861.7|6859.7|6863.2|6861.2|6861.2|6859.2|47
1628698500000|2021-08-11 16:15:00|6861.4|6859.4|6861.2|6859.2|6861.9|6859.9|6860.9|6858.9|40
1628698800000|2021-08-11 16:20:00|6860.9|6858.9|6863.2|6861.2|6863.7|6861.7|6860.2|6858.2|42
1628699100000|2021-08-11 16:25:00|6863.4|6861.4|6865.4|6863.4|6865.7|6863.7|6863.4|6861.4|42
1628699400000|2021-08-11 16:30:00|6865.2|6863.2|6866.7|6864.7|6866.7|6864.7|6864.7|6862.7|49
1628699700000|2021-08-11 16:35:00|6866.9|6864.9|6866.7|6864.7|6867.4|6865.4|6865.7|6863.7|37
1628700000000|2021-08-11 16:40:00|6866.4|6864.4|6867.2|6865.2|6867.2|6865.2|6865.7|6863.7|38
1628700300000|2021-08-11 16:45:00|6867.7|6865.7|6866.7|6864.7|6867.7|6865.7|6865.7|6863.7|49
1628700600000|2021-08-11 16:50:00|6866.9|6864.9|6866.9|6864.9|6867.7|6865.7|6866.2|6864.2|30
1628700900000|2021-08-11 16:55:00|6867.2|6865.2|6867.2|6865.2|6868.2|6866.2|6866.9|6864.9|43
1628701200000|2021-08-11 17:00:00|6866.7|6864.7|6867.7|6865.7|6868.7|6866.7|6866.7|6864.7|94
1628701500000|2021-08-11 17:05:00|6867.9|6865.9|6869.2|6867.2|6869.2|6867.2|6867.4|6865.4|34
1628701800000|2021-08-11 17:10:00|6869.4|6867.4|6867.2|6865.2|6869.7|6867.7|6866.7|6864.7|98
1628702100000|2021-08-11 17:15:00|6867.4|6865.4|6867.2|6865.2|6867.7|6865.7|6866.2|6864.2|34
1628702400000|2021-08-11 17:20:00|6867.4|6865.4|6867.4|6865.4|6867.7|6865.7|6866.2|6864.2|22
1628702700000|2021-08-11 17:25:00|6867.7|6865.7|6868.7|6866.7|6869.7|6867.7|6867.2|6865.2|90
1628703000000|2021-08-11 17:30:00|6868.9|6866.9|6866.4|6864.4|6869.2|6867.2|6866.2|6864.2|86
1628703300000|2021-08-11 17:35:00|6866.2|6864.2|6864.2|6862.2|6866.7|6864.7|6863.7|6861.7|69
1628703600000|2021-08-11 17:40:00|6864.4|6862.4|6864.7|6862.7|6866.2|6864.2|6864.4|6862.4|53
1628703900000|2021-08-11 17:45:00|6864.9|6862.9|6865.7|6863.7|6866.2|6864.2|6864.7|6862.7|34
1628704200000|2021-08-11 17:50:00|6865.4|6863.4|6866.2|6864.2|6866.2|6864.2|6865.2|6863.2|16
1628704500000|2021-08-11 17:55:00|6865.9|6863.9|6865.2|6863.2|6866.2|6864.2|6865.2|6863.2|20
1628704800000|2021-08-11 18:00:00|6864.9|6862.9|6865.9|6863.9|6866.2|6864.2|6864.7|6862.7|21
1628705100000|2021-08-11 18:05:00|6866.2|6864.2|6866.7|6864.7|6866.9|6864.9|6866.2|6864.2|10
1628705400000|2021-08-11 18:10:00|6866.4|6864.4|6866.7|6864.7|6867.2|6865.2|6866.2|6864.2|20
1628705700000|2021-08-11 18:15:00|6866.4|6864.4|6865.9|6863.9|6866.7|6864.7|6865.7|6863.7|7
1628706000000|2021-08-11 18:20:00|6866.2|6864.2|6865.2|6863.2|6866.7|6864.7|6864.7|6862.7|12
1628706300000|2021-08-11 18:25:00|6865.4|6863.4|6866.7|6864.7|6866.9|6864.9|6864.7|6862.7|42
1628706600000|2021-08-11 18:30:00|6866.4|6864.4|6866.7|6864.7|6867.9|6865.9|6866.4|6864.4|9
1628706900000|2021-08-11 18:35:00|6866.9|6864.9|6867.2|6865.2|6867.4|6865.4|6866.7|6864.7|2
1628707200000|2021-08-11 18:40:00|6867.4|6865.4|6865.9|6863.9|6867.7|6865.7|6865.7|6863.7|14
1628707500000|2021-08-11 18:45:00|6866.2|6864.2|6867.4|6865.4|6867.4|6865.4|6866.2|6864.2|23
1628707800000|2021-08-11 18:50:00|6867.2|6865.2|6868.7|6866.7|6868.7|6866.7|6866.2|6864.2|70
1628708100000|2021-08-11 18:55:00|6868.9|6866.9|6869.4|6867.4|6871.2|6869.2|6868.7|6866.7|107
1628708400000|2021-08-11 19:00:00|6869.2|6867.2|6869.2|6867.2|6869.7|6867.7|6868.2|6866.2|17
1628708700000|2021-08-11 19:05:00|6868.9|6866.9|6870.4|6868.4|6870.7|6868.7|6868.7|6866.7|30
1628709000000|2021-08-11 19:10:00|6870.2|6868.2|6870.4|6868.4|6870.7|6868.7|6869.2|6867.2|17
1628709300000|2021-08-11 19:15:00|6870.7|6868.7|6870.2|6868.2|6870.7|6868.7|6869.7|6867.7|17
1628709600000|2021-08-11 19:20:00|6870.4|6868.4|6869.7|6867.7|6870.7|6868.7|6869.2|6867.2|30
1628709900000|2021-08-11 19:25:00|6869.4|6867.4|6871.2|6869.2|6871.7|6869.7|6869.2|6867.2|40
1628710200000|2021-08-11 19:30:00|6870.9|6868.9|6870.4|6868.4|6871.2|6869.2|6869.7|6867.7|136
1628710500000|2021-08-11 19:35:00|6870.2|6868.2|6870.7|6868.7|6871.2|6869.2|6869.2|6867.2|43
1628710800000|2021-08-11 19:40:00|6870.4|6868.4|6869.4|6867.4|6870.7|6868.7|6869.2|6867.2|39
1628711100000|2021-08-11 19:45:00|6869.7|6867.7|6870.2|6868.2|6870.7|6868.7|6869.2|6867.2|24
1628711400000|2021-08-11 19:50:00|6869.9|6867.9|6869.9|6867.9|6871.2|6869.2|6869.4|6867.4|146
1628711700000|2021-08-11 19:55:00|6870.2|6868.2|6870.7|6868.7|6871.2|6869.2|6869.2|6867.2|106
1628712000000|2021-08-11 20:00:00|6872.2|6868.2|6872.2|6868.2|6872.6|6868.6|6871.3|6867.3|0
1628712300000|2021-08-11 20:05:00|6871.9|6867.9|6871.3|6867.3|6872.6|6868.6|6871.3|6867.3|0
1628712600000|2021-08-11 20:10:00|6871.6|6867.6|6871.3|6867.3|6871.6|6867.6|6871.3|6867.3|0
1628713500000|2021-08-11 20:25:00|6871.6|6867.6|6872|6868|6872|6868|6871.6|6867.6|0
1628713800000|2021-08-11 20:30:00|6872.1|6868.1|6872.5|6868.5|6873.1|6869.1|6872|6868|0
1628714100000|2021-08-11 20:35:00|6872.6|6868.6|6872.6|6868.6|6873.1|6869.1|6872.6|6868.6|0
1628714400000|2021-08-11 20:40:00|6873|6869|6873|6869|6873.4|6869.4|6873|6869|0
1628714700000|2021-08-11 20:45:00|6872.6|6868.6|6873.1|6869.1|6873.1|6869.1|6872.6|6868.6|0
1628715000000|2021-08-11 20:50:00|6873.4|6869.4|6873|6869|6873.4|6869.4|6873|6869|0
1628715300000|2021-08-11 20:55:00|6872.6|6868.6|6872.8|6868.8|6873.1|6869.1|6872.5|6868.5|0
1628715600000|2021-08-11 21:00:00|6872.6|6868.6|6872.6|6868.6|6872.6|6868.6|6872.4|6868.4|0
1628715900000|2021-08-11 21:05:00|6872.7|6868.7|6872|6868|6872.7|6868.7|6871.6|6867.6|0
1628716200000|2021-08-11 21:10:00|6872.1|6868.1|6872|6868|6872.3|6868.3|6872|6868|0
1628716500000|2021-08-11 21:15:00|6872.3|6868.3|6871.7|6867.7|6872.3|6868.3|6871.4|6867.4|0
1628716800000|2021-08-11 21:20:00|6871.8|6867.8|6871.6|6867.6|6872.1|6868.1|6871.6|6867.6|0
1628717100000|2021-08-11 21:25:00|6871.3|6867.3|6871.6|6867.6|6871.8|6867.8|6871.3|6867.3|0
1628717400000|2021-08-11 21:30:00|6871.7|6867.7|6871.7|6867.7|6871.7|6867.7|6871.3|6867.3|0
1628717700000|2021-08-11 21:35:00|6871.9|6867.9|6871.9|6867.9|6872|6868|6871.9|6867.9|0
1628718000000|2021-08-11 21:40:00|6871.7|6867.7|6871.7|6867.7|6871.7|6867.7|6871.7|6867.7|0
1628718300000|2021-08-11 21:45:00|6871.9|6867.9|6871.6|6867.6|6871.9|6867.9|6871.2|6867.2|0
1628718600000|2021-08-11 21:50:00|6871.3|6867.3|6871.5|6867.5|6871.5|6867.5|6871.3|6867.3|0
1628718900000|2021-08-11 21:55:00|6871.1|6867.1|6871.1|6867.1|6871.3|6867.3|6870.9|6866.9|0
1628719200000|2021-08-11 22:00:00|6870.7|6866.7|6870.8|6866.8|6871.7|6867.7|6870.2|6866.2|0
1628719500000|2021-08-11 22:05:00|6870.7|6866.7|6872.2|6868.2|6872.2|6868.2|6870.7|6866.7|0
1628719800000|2021-08-11 22:10:00|6872.3|6868.3|6871.2|6867.2|6872.3|6868.3|6871.2|6867.2|0
1628720100000|2021-08-11 22:15:00|6871.3|6867.3|6871.5|6867.5|6871.5|6867.5|6870.8|6866.8|0
1628720400000|2021-08-11 22:20:00|6871.7|6867.7|6871.5|6867.5|6871.8|6867.8|6871.5|6867.5|0
1628720700000|2021-08-11 22:25:00|6871.6|6867.6|6871.3|6867.3|6871.9|6867.9|6871.3|6867.3|0
1628721000000|2021-08-11 22:30:00|6871.2|6867.2|6870.9|6866.9|6871.3|6867.3|6870.6|6866.6|0
1628721300000|2021-08-11 22:35:00|6870.8|6866.8|6870.6|6866.6|6870.9|6866.9|6870.6|6866.6|0
1628721600000|2021-08-11 22:40:00|6870.9|6866.9|6870.2|6866.2|6870.9|6866.9|6870.2|6866.2|0
1628721900000|2021-08-11 22:45:00|6870.3|6866.3|6870.6|6866.6|6870.6|6866.6|6870.3|6866.3|0
1628722200000|2021-08-11 22:50:00|6870.9|6866.9|6870.8|6866.8|6870.9|6866.9|6870.8|6866.8|0
1628722500000|2021-08-11 22:55:00|6870.6|6866.6|6870.2|6866.2|6870.8|6866.8|6869.7|6865.7|0
1628722800000|2021-08-11 23:00:00|6870.1|6866.1|6870.5|6866.5|6870.5|6866.5|6869.7|6865.7|0
1628723100000|2021-08-11 23:05:00|6870.4|6866.4|6870.2|6866.2|6870.5|6866.5|6870.2|6866.2|0
1628723400000|2021-08-11 23:10:00|6870.1|6866.1|6870.5|6866.5|6870.5|6866.5|6869.7|6865.7|0
1628723700000|2021-08-11 23:15:00|6870|6867|6867|6864|6870|6867|6866.6|6863.6|0
1628724000000|2021-08-11 23:20:00|6867.3|6864.3|6867.3|6864.3|6867.3|6864.3|6867|6864|0
1628724300000|2021-08-11 23:25:00|6867.1|6864.1|6867.3|6864.3|6867.3|6864.3|6866.6|6863.6|0
1628724600000|2021-08-11 23:30:00|6867.2|6864.2|6866.9|6863.9|6867.3|6864.3|6866.1|6863.1|0
1628724900000|2021-08-11 23:35:00|6866.8|6863.8|6866.9|6863.9|6867.9|6864.9|6866.8|6863.8|0
1628725200000|2021-08-11 23:40:00|6866.6|6863.6|6866.1|6863.1|6866.6|6863.6|6866.1|6863.1|0
1628725500000|2021-08-11 23:45:00|6866|6863|6865.8|6862.8|6866.1|6863.1|6865.8|6862.8|0
1628725800000|2021-08-11 23:50:00|6866|6863|6866.6|6863.6|6866.9|6863.9|6865.8|6862.8|0
1628726100000|2021-08-11 23:55:00|6866.7|6863.7|6866.1|6863.1|6866.9|6863.9|6865.8|6862.8|0
1628726400000|2021-08-12 00:00:00|6866.2|6863.2|6865.2|6862.2|6866.6|6863.6|6864.5|6861.5|0
1628726700000|2021-08-12 00:05:00|6865|6862|6866.5|6863.5|6866.9|6863.9|6864.7|6861.7|0
1628727000000|2021-08-12 00:10:00|6866.6|6863.6|6866.9|6863.9|6866.9|6863.9|6865.4|6862.4|0
1628727300000|2021-08-12 00:15:00|6867.2|6864.2|6865|6862|6868.5|6865.5|6864.2|6861.2|0
1628727600000|2021-08-12 00:20:00|6864.9|6861.9|6867.6|6864.6|6868.8|6865.8|6864.9|6861.9|0
1628727900000|2021-08-12 00:25:00|6867.7|6864.7|6865.8|6862.8|6868|6865|6865.8|6862.8|0
1628728200000|2021-08-12 00:30:00|6866.1|6863.1|6865|6862|6866.6|6863.6|6865|6862|0
1628728500000|2021-08-12 00:35:00|6865.2|6862.2|6864.2|6861.2|6866.6|6863.6|6864.2|6861.2|0
1628728800000|2021-08-12 00:40:00|6864|6861|6862.3|6859.3|6864|6861|6862|6859|0
1628729100000|2021-08-12 00:45:00|6862.5|6859.5|6861.3|6858.3|6862.8|6859.8|6861.2|6858.2|0
1628729400000|2021-08-12 00:50:00|6861.4|6858.4|6862.8|6859.8|6862.8|6859.8|6861.3|6858.3|0
1628729700000|2021-08-12 00:55:00|6862.6|6859.6|6861.3|6858.3|6862.6|6859.6|6860.5|6857.5|0
1628730000000|2021-08-12 01:00:00|6861.1|6858.1|6863.1|6860.1|6863.5|6860.5|6860.5|6857.5|0
1628730300000|2021-08-12 01:05:00|6863.2|6860.2|6862.8|6859.8|6863.5|6860.5|6862.1|6859.1|0
1628730600000|2021-08-12 01:10:00|6862.5|6859.5|6862.8|6859.8|6862.8|6859.8|6862|6859|0
1628730900000|2021-08-12 01:15:00|6862.5|6859.5|6863.6|6860.6|6864|6861|6861.3|6858.3|0
1628731200000|2021-08-12 01:20:00|6863.5|6860.5|6862.1|6859.1|6863.6|6860.6|6861.7|6858.7|0
1628731500000|2021-08-12 01:25:00|6862|6859|6862.2|6859.2|6863|6860|6861.4|6858.4|0
1628731800000|2021-08-12 01:30:00|6862.3|6859.3|6862.3|6859.3|6863|6860|6861.4|6858.4|0
1628732100000|2021-08-12 01:35:00|6862.2|6859.2|6861.8|6858.8|6863|6860|6861.5|6858.5|0
1628732400000|2021-08-12 01:40:00|6861.7|6858.7|6859.6|6856.6|6862.3|6859.3|6859.2|6856.2|0
1628732700000|2021-08-12 01:45:00|6859.7|6856.7|6859.2|6856.2|6860.8|6857.8|6859.2|6856.2|0
1628733000000|2021-08-12 01:50:00|6859.6|6856.6|6859.9|6856.9|6861.5|6858.5|6859.2|6856.2|0
1628733300000|2021-08-12 01:55:00|6860|6857|6859.9|6856.9|6860.7|6857.7|6859.2|6856.2|0
1628733600000|2021-08-12 02:00:00|6860|6857|6862.8|6859.8|6862.8|6859.8|6859.9|6856.9|0
1628733900000|2021-08-12 02:05:00|6863.1|6860.1|6861.3|6858.3|6863.6|6860.6|6860.8|6857.8|0
1628734200000|2021-08-12 02:10:00|6860.5|6857.5|6861.3|6858.3|6861.3|6858.3|6860.5|6857.5|0
1628734500000|2021-08-12 02:15:00|6861.2|6858.2|6862|6859|6862.3|6859.3|6860.4|6857.4|0
1628734800000|2021-08-12 02:20:00|6862.2|6859.2|6861.3|6858.3|6862.7|6859.7|6861.2|6858.2|0
1628735100000|2021-08-12 02:25:00|6861.2|6858.2|6862.8|6859.8|6862.8|6859.8|6861.2|6858.2|0
1628735400000|2021-08-12 02:30:00|6862.6|6859.6|6861.6|6858.6|6862.8|6859.8|6861.3|6858.3|0
1628735700000|2021-08-12 02:35:00|6861.5|6858.5|6861.6|6858.6|6862.8|6859.8|6861.3|6858.3|0
1628736000000|2021-08-12 02:40:00|6861.8|6858.8|6861.6|6858.6|6862.1|6859.1|6861.3|6858.3|0
1628736300000|2021-08-12 02:45:00|6861.8|6858.8|6862.8|6859.8|6863.2|6860.2|6861.3|6858.3|0
1628736600000|2021-08-12 02:50:00|6862.5|6859.5|6861.3|6858.3|6862.8|6859.8|6861.3|6858.3|0
1628736900000|2021-08-12 02:55:00|6861.4|6858.4|6862.1|6859.1|6862.1|6859.1|6861.3|6858.3|0
1628737200000|2021-08-12 03:00:00|6862|6859|6864|6861|6864|6861|6861.7|6858.7|0
1628737500000|2021-08-12 03:05:00|6864.4|6861.4|6865.5|6862.5|6866.7|6863.7|6864.4|6861.4|0
1628737800000|2021-08-12 03:10:00|6865.7|6862.7|6865.9|6862.9|6866.7|6863.7|6865.2|6862.2|0
1628738100000|2021-08-12 03:15:00|6865.6|6862.6|6864.8|6861.8|6865.6|6862.6|6864.5|6861.5|0
1628738400000|2021-08-12 03:20:00|6864.7|6861.7|6865.2|6862.2|6866|6863|6864.5|6861.5|0
1628738700000|2021-08-12 03:25:00|6865.3|6862.3|6865.2|6862.2|6866|6863|6864.8|6861.8|0
1628739000000|2021-08-12 03:30:00|6865.1|6862.1|6864.9|6861.9|6865.3|6862.3|6864.5|6861.5|0
1628739300000|2021-08-12 03:35:00|6865|6862|6865.3|6862.3|6866|6863|6864.5|6861.5|0
1628739600000|2021-08-12 03:40:00|6865.6|6862.6|6866.1|6863.1|6866.1|6863.1|6865.3|6862.3|0
1628739900000|2021-08-12 03:45:00|6866|6863|6864.6|6861.6|6866|6863|6864.6|6861.6|0
1628740200000|2021-08-12 03:50:00|6864.8|6861.8|6863.1|6860.1|6865.4|6862.4|6863.1|6860.1|0
1628740500000|2021-08-12 03:55:00|6862.8|6859.8|6863.1|6860.1|6864.6|6861.6|6862.4|6859.4|0
1628740800000|2021-08-12 04:00:00|6863.5|6860.5|6862.4|6859.4|6863.8|6860.8|6862.4|6859.4|0
1628741100000|2021-08-12 04:05:00|6862.3|6859.3|6862.4|6859.4|6862.4|6859.4|6861.7|6858.7|0
1628741700000|2021-08-12 04:15:00|6862.3|6859.3|6862.4|6859.4|6863.2|6860.2|6861.6|6858.6|0
1628742000000|2021-08-12 04:20:00|6862.5|6859.5|6862.4|6859.4|6863.1|6860.1|6862|6859|0
1628742300000|2021-08-12 04:25:00|6862.2|6859.2|6862|6859|6862.4|6859.4|6861.6|6858.6|0
1628742600000|2021-08-12 04:30:00|6862.1|6859.1|6861.7|6858.7|6862.4|6859.4|6861.7|6858.7|0
1628742900000|2021-08-12 04:35:00|6861.4|6858.4|6861.1|6858.1|6861.9|6858.9|6860.9|6857.9|0
1628743200000|2021-08-12 04:40:00|6861|6858|6861|6858|6861.8|6858.8|6860.9|6857.9|0
1628743500000|2021-08-12 04:45:00|6860.7|6857.7|6859.5|6856.5|6861|6858|6859.5|6856.5|0
1628743800000|2021-08-12 04:50:00|6859.4|6856.4|6858.1|6855.1|6859.5|6856.5|6858|6855|0
1628744100000|2021-08-12 04:55:00|6858|6855|6859.9|6856.9|6860.3|6857.3|6858|6855|0
1628744400000|2021-08-12 05:00:00|6859.7|6856.7|6857.9|6854.9|6860.3|6857.3|6857.9|6854.9|0
1628744700000|2021-08-12 05:05:00|6858|6855|6858|6855|6858.8|6855.8|6857.2|6854.2|0
1628745000000|2021-08-12 05:10:00|6857.9|6854.9|6859.4|6856.4|6859.4|6856.4|6857.9|6854.9|0
1628745300000|2021-08-12 05:15:00|6859.5|6856.5|6858|6855|6859.5|6856.5|6858|6855|0
1628745600000|2021-08-12 05:20:00|6858.3|6855.3|6857.5|6854.5|6859.1|6856.1|6857.5|6854.5|0
1628745900000|2021-08-12 05:25:00|6857.6|6854.6|6856|6853|6858.3|6855.3|6856|6853|0
1628746200000|2021-08-12 05:30:00|6855.9|6852.9|6856.1|6853.1|6856.8|6853.8|6855.9|6852.9|0
1628746500000|2021-08-12 05:35:00|6855.8|6852.8|6855.4|6852.4|6856.9|6853.9|6855.3|6852.3|0
1628746800000|2021-08-12 05:40:00|6855.3|6852.3|6852|6849|6856.3|6853.3|6852|6849|0
1628747100000|2021-08-12 05:45:00|6851.9|6848.9|6853.6|6850.6|6854.2|6851.2|6851.9|6848.9|0
1628747400000|2021-08-12 05:50:00|6853.5|6850.5|6854.4|6851.4|6854.4|6851.4|6853.5|6850.5|0
1628747700000|2021-08-12 05:55:00|6854.1|6851.1|6854.6|6851.6|6855.2|6852.2|6852.9|6849.9|0
1628748000000|2021-08-12 06:00:00|6854.5|6851.5|6860.7|6858.7|6861.2|6859.2|6854.5|6851.5|404
1628748300000|2021-08-12 06:05:00|6860.9|6858.9|6859.7|6857.7|6863.7|6861.7|6859.7|6857.7|166
1628748600000|2021-08-12 06:10:00|6859.4|6857.4|6860.7|6858.7|6862.4|6860.4|6858.7|6856.7|43
1628748900000|2021-08-12 06:15:00|6860.9|6858.9|6860.4|6858.4|6863.2|6861.2|6859.9|6857.9|55
1628749200000|2021-08-12 06:20:00|6860.7|6858.7|6859.2|6857.2|6860.9|6858.9|6858.9|6856.9|26
1628749500000|2021-08-12 06:25:00|6859.4|6857.4|6858.7|6856.7|6860.7|6858.7|6856.9|6854.9|83
1628749800000|2021-08-12 06:30:00|6858.9|6856.9|6856.9|6854.9|6858.9|6856.9|6856.4|6854.4|36
1628750100000|2021-08-12 06:35:00|6857.2|6855.2|6853.4|6851.4|6857.2|6855.2|6852.2|6850.2|86
1628750400000|2021-08-12 06:40:00|6853.7|6851.7|6854.2|6852.2|6855.7|6853.7|6853.2|6851.2|36
1628750700000|2021-08-12 06:45:00|6853.9|6851.9|6853.2|6851.2|6854.7|6852.7|6852.4|6850.4|28
1628751000000|2021-08-12 06:50:00|6853.4|6851.4|6853.9|6851.9|6854.2|6852.2|6853.2|6851.2|42
1628751300000|2021-08-12 06:55:00|6853.7|6851.7|6858.7|6856.7|6858.7|6856.7|6852.7|6850.7|177
1628751600000|2021-08-12 07:00:00|6858.4|6856.4|6858.9|6857.9|6864.4|6863.4|6854.2|6853.2|1304
1628751900000|2021-08-12 07:05:00|6859.2|6858.2|6857.4|6856.4|6862.2|6861.2|6855.7|6854.7|639
1628752200000|2021-08-12 07:10:00|6857.7|6856.7|6859.2|6858.2|6861.2|6860.2|6854.7|6853.7|376
1628752500000|2021-08-12 07:15:00|6858.9|6857.9|6862.7|6861.7|6862.7|6861.7|6855.9|6854.9|223
1628752800000|2021-08-12 07:20:00|6862.4|6861.4|6860.4|6859.4|6865.7|6864.7|6859.9|6858.9|534
1628753100000|2021-08-12 07:25:00|6860.2|6859.2|6862.4|6861.4|6863.7|6862.7|6858.9|6857.9|391
1628753400000|2021-08-12 07:30:00|6862.7|6861.7|6860.2|6859.2|6864.9|6863.9|6860.2|6859.2|235
1628753700000|2021-08-12 07:35:00|6859.9|6858.9|6861.2|6860.2|6861.2|6860.2|6858.4|6857.4|224
1628754000000|2021-08-12 07:40:00|6860.7|6859.7|6859.9|6858.9|6863.2|6862.2|6858.4|6857.4|217
1628754300000|2021-08-12 07:45:00|6860.2|6859.2|6862.2|6861.2|6862.9|6861.9|6859.9|6858.9|195
1628754600000|2021-08-12 07:50:00|6862.7|6861.7|6864.2|6863.2|6864.7|6863.7|6861.4|6860.4|213
1628754900000|2021-08-12 07:55:00|6863.9|6862.9|6862.7|6861.7|6864.7|6863.7|6861.9|6860.9|168
1628755200000|2021-08-12 08:00:00|6863.2|6862.2|6861.7|6860.7|6863.7|6862.7|6858.9|6857.9|199
1628755500000|2021-08-12 08:05:00|6861.9|6860.9|6860.7|6859.7|6863.7|6862.7|6859.7|6858.7|106
1628755800000|2021-08-12 08:10:00|6860.9|6859.9|6861.4|6860.4|6861.7|6860.7|6858.9|6857.9|155
1628756100000|2021-08-12 08:15:00|6861.2|6860.2|6861.2|6860.2|6862.2|6861.2|6859.7|6858.7|119
1628756400000|2021-08-12 08:20:00|6861.7|6860.7|6864.9|6863.9|6865.2|6864.2|6860.7|6859.7|119
1628756700000|2021-08-12 08:25:00|6865.2|6864.2|6861.7|6860.7|6865.2|6864.2|6860.7|6859.7|134
1628757000000|2021-08-12 08:30:00|6861.4|6860.4|6862.7|6861.7|6863.2|6862.2|6861.2|6860.2|319
1628757300000|2021-08-12 08:35:00|6862.4|6861.4|6860.7|6859.7|6863.4|6862.4|6860.4|6859.4|2091
1628757600000|2021-08-12 08:40:00|6860.4|6859.4|6863.2|6862.2|6863.2|6862.2|6859.7|6858.7|115
1628757900000|2021-08-12 08:45:00|6862.9|6861.9|6863.2|6862.2|6863.4|6862.4|6861.4|6860.4|64
1628758200000|2021-08-12 08:50:00|6863.4|6862.4|6865.7|6864.7|6866.2|6865.2|6862.7|6861.7|1584
1628758500000|2021-08-12 08:55:00|6865.9|6864.9|6864.4|6863.4|6866.7|6865.7|6864.2|6863.2|149
1628758800000|2021-08-12 09:00:00|6864.7|6863.7|6867.7|6866.7|6867.9|6866.9|6863.9|6862.9|122
1628759100000|2021-08-12 09:05:00|6867.9|6866.9|6868.4|6867.4|6870.2|6869.2|6866.9|6865.9|245
1628759400000|2021-08-12 09:10:00|6868.2|6867.2|6866.7|6865.7|6868.4|6867.4|6865.7|6864.7|93
1628759700000|2021-08-12 09:15:00|6866.9|6865.9|6869.2|6868.2|6869.7|6868.7|6866.2|6865.2|307
1628760000000|2021-08-12 09:20:00|6869.4|6868.4|6872.7|6871.7|6872.7|6871.7|6869.2|6868.2|424
1628760300000|2021-08-12 09:25:00|6872.4|6871.4|6870.7|6869.7|6873.9|6872.9|6870.2|6869.2|187
1628760600000|2021-08-12 09:30:00|6870.4|6869.4|6866.9|6865.9|6870.4|6869.4|6866.7|6865.7|204
1628760900000|2021-08-12 09:35:00|6866.7|6865.7|6869.7|6868.7|6869.7|6868.7|6866.7|6865.7|138
1628761200000|2021-08-12 09:40:00|6869.4|6868.4|6868.4|6867.4|6869.9|6868.9|6867.2|6866.2|141
1628761500000|2021-08-12 09:45:00|6868.2|6867.2|6869.4|6868.4|6870.2|6869.2|6867.4|6866.4|133
1628761800000|2021-08-12 09:50:00|6869.2|6868.2|6867.7|6866.7|6869.4|6868.4|6867.4|6866.4|142
1628762100000|2021-08-12 09:55:00|6867.4|6866.4|6871.7|6870.7|6872.2|6871.2|6867.4|6866.4|218
1628762400000|2021-08-12 10:00:00|6871.4|6870.4|6868.2|6867.2|6873.4|6872.4|6868.2|6867.2|302
1628762700000|2021-08-12 10:05:00|6868.4|6867.4|6864.7|6863.7|6868.4|6867.4|6863.2|6862.2|369
1628763000000|2021-08-12 10:10:00|6864.9|6863.9|6867.9|6866.9|6868.2|6867.2|6864.7|6863.7|101
1628763300000|2021-08-12 10:15:00|6867.7|6866.7|6865.9|6864.9|6867.9|6866.9|6865.2|6864.2|98
1628763600000|2021-08-12 10:20:00|6866.2|6865.2|6867.2|6866.2|6867.7|6866.7|6865.9|6864.9|133
1628763900000|2021-08-12 10:25:00|6866.9|6865.9|6866.7|6865.7|6868.2|6867.2|6865.2|6864.2|106
1628764200000|2021-08-12 10:30:00|6866.4|6865.4|6869.7|6868.7|6870.2|6869.2|6866.2|6865.2|127
1628764500000|2021-08-12 10:35:00|6870.2|6869.2|6871.4|6870.4|6872.2|6871.2|6869.7|6868.7|181
1628764800000|2021-08-12 10:40:00|6871.7|6870.7|6874.2|6873.2|6874.2|6873.2|6870.7|6869.7|203
1628765100000|2021-08-12 10:45:00|6874.4|6873.4|6872.4|6871.4|6876.7|6875.7|6872.4|6871.4|334
1628765400000|2021-08-12 10:50:00|6872.2|6871.2|6871.2|6870.2|6872.7|6871.7|6870.2|6869.2|201
1628765700000|2021-08-12 10:55:00|6870.9|6869.9|6872.4|6871.4|6872.4|6871.4|6868.9|6867.9|256
1628766000000|2021-08-12 11:00:00|6872.2|6871.2|6871.7|6870.7|6872.9|6871.9|6871.4|6870.4|367
1628766300000|2021-08-12 11:05:00|6871.9|6870.9|6872.2|6871.2|6873.2|6872.2|6871.2|6870.2|135
1628766600000|2021-08-12 11:10:00|6871.9|6870.9|6875.4|6874.4|6875.7|6874.7|6871.7|6870.7|162
1628766900000|2021-08-12 11:15:00|6875.2|6874.2|6877.7|6876.7|6877.9|6876.9|6875.2|6874.2|108
1628767200000|2021-08-12 11:20:00|6877.9|6876.9|6876.2|6875.2|6878.7|6877.7|6874.4|6873.4|147
1628767500000|2021-08-12 11:25:00|6875.9|6874.9|6875.7|6874.7|6876.7|6875.7|6874.7|6873.7|121
1628767800000|2021-08-12 11:30:00|6875.2|6874.2|6877.9|6876.9|6877.9|6876.9|6874.7|6873.7|134
1628768100000|2021-08-12 11:35:00|6878.2|6877.2|6879.2|6878.2|6879.2|6878.2|6877.7|6876.7|125
1628768400000|2021-08-12 11:40:00|6878.9|6877.9|6879.7|6878.7|6880.2|6879.2|6878.7|6877.7|189
1628768700000|2021-08-12 11:45:00|6879.9|6878.9|6878.4|6877.4|6879.9|6878.9|6877.7|6876.7|101
1628769000000|2021-08-12 11:50:00|6878.2|6877.2|6880.2|6879.2|6880.2|6879.2|6878.2|6877.2|118
1628769300000|2021-08-12 11:55:00|6879.9|6878.9|6878.2|6877.2|6880.2|6879.2|6878.2|6877.2|158
1628769600000|2021-08-12 12:00:00|6878.4|6877.4|6878.4|6877.4|6879.7|6878.7|6877.4|6876.4|217
1628769900000|2021-08-12 12:05:00|6878.2|6877.2|6878.2|6877.2|6878.2|6877.2|6877.2|6876.2|112
1628770200000|2021-08-12 12:10:00|6877.7|6876.7|6877.2|6876.2|6878.9|6877.9|6876.7|6875.7|73
1628770500000|2021-08-12 12:15:00|6876.9|6875.9|6876.4|6875.4|6877.2|6876.2|6875.4|6874.4|81
1628770800000|2021-08-12 12:20:00|6876.2|6875.2|6875.2|6874.2|6876.7|6875.7|6874.7|6873.7|167
1628771100000|2021-08-12 12:25:00|6875.7|6874.7|6876.9|6875.9|6877.7|6876.7|6875.7|6874.7|122
1628771400000|2021-08-12 12:30:00|6876.7|6875.7|6880.2|6879.2|6880.7|6879.7|6876.7|6875.7|175
1628771700000|2021-08-12 12:35:00|6880.7|6879.7|6883.2|6882.2|6885.4|6884.4|6880.4|6879.4|389
1628772000000|2021-08-12 12:40:00|6882.9|6881.9|6889.2|6888.2|6890.2|6889.2|6882.7|6881.7|572
1628772300000|2021-08-12 12:45:00|6888.9|6887.9|6883.7|6882.7|6889.7|6888.7|6883.4|6882.4|365
1628772600000|2021-08-12 12:50:00|6883.9|6882.9|6883.9|6882.9|6884.9|6883.9|6883.2|6882.2|163
1628772900000|2021-08-12 12:55:00|6884.2|6883.2|6886.2|6885.2|6886.7|6885.7|6883.7|6882.7|178
1628773200000|2021-08-12 13:00:00|6886.7|6885.7|6885.4|6884.4|6886.7|6885.7|6884.2|6883.2|108
1628773500000|2021-08-12 13:05:00|6885.2|6884.2|6888.7|6887.7|6890.7|6889.7|6885.2|6884.2|351
1628773800000|2021-08-12 13:10:00|6888.9|6887.9|6888.7|6887.7|6891.7|6890.7|6887.9|6886.9|217
1628774100000|2021-08-12 13:15:00|6888.4|6887.4|6888.7|6887.7|6890.4|6889.4|6888.2|6887.2|93
1628774400000|2021-08-12 13:20:00|6888.9|6887.9|6886.2|6885.2|6889.7|6888.7|6885.9|6884.9|140
1628774700000|2021-08-12 13:25:00|6885.9|6884.9|6889.9|6888.9|6889.9|6888.9|6885.9|6884.9|211
1628775000000|2021-08-12 13:30:00|6889.7|6888.7|6888.2|6887.2|6891.7|6890.7|6883.7|6882.7|615
1628775300000|2021-08-12 13:35:00|6887.9|6886.9|6884.4|6883.4|6889.7|6888.7|6884.2|6883.2|523
1628775600000|2021-08-12 13:40:00|6884.7|6883.7|6884.7|6883.7|6886.2|6885.2|6883.7|6882.7|342
1628775900000|2021-08-12 13:45:00|6884.4|6883.4|6886.7|6885.7|6888.2|6887.2|6884.4|6883.4|521
1628776200000|2021-08-12 13:50:00|6886.9|6885.9|6884.2|6883.2|6887.7|6886.7|6884.2|6883.2|565
1628776500000|2021-08-12 13:55:00|6884.4|6883.4|6882.7|6881.7|6884.9|6883.9|6881.9|6880.9|269
1628776800000|2021-08-12 14:00:00|6882.4|6881.4|6881.4|6880.4|6883.2|6882.2|6877.7|6876.7|475
1628777100000|2021-08-12 14:05:00|6881.2|6880.2|6879.2|6878.2|6881.4|6880.4|6877.7|6876.7|192
1628777400000|2021-08-12 14:10:00|6878.9|6877.9|6875.7|6874.7|6879.2|6878.2|6874.7|6873.7|275
1628777700000|2021-08-12 14:15:00|6875.4|6874.4|6878.9|6877.9|6880.7|6879.7|6875.2|6874.2|372
1628778000000|2021-08-12 14:20:00|6879.2|6878.2|6882.2|6881.2|6882.7|6881.7|6877.2|6876.2|836
1628778300000|2021-08-12 14:25:00|6882.4|6881.4|6885.2|6884.2|6886.7|6885.7|6881.9|6880.9|364
1628778600000|2021-08-12 14:30:00|6885.4|6884.4|6884.2|6883.2|6886.9|6885.9|6883.7|6882.7|343
1628778900000|2021-08-12 14:35:00|6884.4|6883.4|6884.7|6883.7|6885.7|6884.7|6882.9|6881.9|285
1628779200000|2021-08-12 14:40:00|6884.4|6883.4|6884.2|6883.2|6885.7|6884.7|6883.4|6882.4|193
1628779500000|2021-08-12 14:45:00|6883.7|6882.7|6885.4|6884.4|6885.9|6884.9|6882.2|6881.2|280
1628779800000|2021-08-12 14:50:00|6885.7|6884.7|6884.7|6883.7|6887.2|6886.2|6884.2|6883.2|367
1628780100000|2021-08-12 14:55:00|6884.2|6883.2|6886.2|6885.2|6886.7|6885.7|6884.2|6883.2|201
1628780400000|2021-08-12 15:00:00|6886.7|6885.7|6887.4|6886.4|6887.7|6886.7|6886.2|6885.2|261
1628780700000|2021-08-12 15:05:00|6887.7|6886.7|6889.2|6888.2|6889.4|6888.4|6884.4|6883.4|425
1628781000000|2021-08-12 15:10:00|6889.4|6888.4|6887.2|6886.2|6889.7|6888.7|6885.9|6884.9|249
1628781300000|2021-08-12 15:15:00|6886.9|6885.9|6888.7|6887.7|6891.2|6890.2|6886.4|6885.4|403
1628781600000|2021-08-12 15:20:00|6888.2|6887.2|6887.2|6886.2|6889.2|6888.2|6886.4|6885.4|378
1628781900000|2021-08-12 15:25:00|6886.7|6885.7|6887.9|6886.9|6890.2|6889.2|6886.2|6885.2|1072
1628782200000|2021-08-12 15:30:00|6888.4|6886.4|6885.2|6883.2|6890.9|6888.9|6885.2|6883.2|2592
1628782500000|2021-08-12 15:35:00|6884.7|6882.7|6890.7|6888.7|6890.7|6888.7|6883.7|6881.7|1347
1628782800000|2021-08-12 15:40:00|6890.4|6888.4|6892.2|6890.2|6892.7|6890.7|6888.7|6886.7|285
1628783100000|2021-08-12 15:45:00|6891.7|6889.7|6889.7|6887.7|6891.7|6889.7|6888.2|6886.2|87
1628783400000|2021-08-12 15:50:00|6889.4|6887.4|6890.2|6888.2|6890.9|6888.9|6887.7|6885.7|815
1628783700000|2021-08-12 15:55:00|6889.9|6887.9|6888.4|6886.4|6890.7|6888.7|6886.7|6884.7|104
1628784000000|2021-08-12 16:00:00|6888.7|6886.7|6889.4|6887.4|6890.2|6888.2|6888.7|6886.7|64
1628784300000|2021-08-12 16:05:00|6889.7|6887.7|6891.7|6889.7|6892.2|6890.2|6889.4|6887.4|49
1628784600000|2021-08-12 16:10:00|6891.9|6889.9|6892.2|6890.2|6892.7|6890.7|6891.7|6889.7|59
1628784900000|2021-08-12 16:15:00|6891.9|6889.9|6890.2|6888.2|6892.2|6890.2|6889.2|6887.2|86
1628785200000|2021-08-12 16:20:00|6890.7|6888.7|6890.7|6888.7|6890.9|6888.9|6889.2|6887.2|48
1628785500000|2021-08-12 16:25:00|6890.9|6888.9|6891.7|6889.7|6892.9|6890.9|6890.4|6888.4|25
1628785800000|2021-08-12 16:30:00|6891.9|6889.9|6893.2|6891.2|6893.2|6891.2|6891.9|6889.9|19
1628786100000|2021-08-12 16:35:00|6892.9|6890.9|6892.7|6890.7|6893.2|6891.2|6892.2|6890.2|27
1628786400000|2021-08-12 16:40:00|6892.4|6890.4|6892.2|6890.2|6892.4|6890.4|6890.7|6888.7|63
1628786700000|2021-08-12 16:45:00|6892.4|6890.4|6890.4|6888.4|6892.4|6890.4|6890.2|6888.2|71
1628787000000|2021-08-12 16:50:00|6890.2|6888.2|6890.2|6888.2|6891.4|6889.4|6889.7|6887.7|89
1628787300000|2021-08-12 16:55:00|6890.4|6888.4|6891.7|6889.7|6891.7|6889.7|6890.2|6888.2|42
1628787600000|2021-08-12 17:00:00|6891.4|6889.4|6889.7|6887.7|6891.4|6889.4|6888.7|6886.7|83
1628787900000|2021-08-12 17:05:00|6889.9|6887.9|6890.2|6888.2|6890.7|6888.7|6889.2|6887.2|20
1628788200000|2021-08-12 17:10:00|6889.9|6887.9|6890.2|6888.2|6890.7|6888.7|6889.4|6887.4|10
1628788500000|2021-08-12 17:15:00|6889.9|6887.9|6889.7|6887.7|6891.7|6889.7|6889.7|6887.7|27
1628788800000|2021-08-12 17:20:00|6889.9|6887.9|6890.2|6888.2|6890.7|6888.7|6888.7|6886.7|32
1628789100000|2021-08-12 17:25:00|6889.9|6887.9|6889.2|6887.2|6890.2|6888.2|6888.7|6886.7|44
1628789400000|2021-08-12 17:30:00|6889.4|6887.4|6889.7|6887.7|6889.7|6887.7|6888.7|6886.7|13
1628789700000|2021-08-12 17:35:00|6889.2|6887.2|6890.2|6888.2|6890.2|6888.2|6889.2|6887.2|12
1628790000000|2021-08-12 17:40:00|6890.4|6888.4|6889.4|6887.4|6890.7|6888.7|6889.2|6887.2|27
1628790300000|2021-08-12 17:45:00|6889.7|6887.7|6888.7|6886.7|6889.7|6887.7|6888.4|6886.4|9
1628790600000|2021-08-12 17:50:00|6888.4|6886.4|6889.4|6887.4|6889.7|6887.7|6887.7|6885.7|7
1628790900000|2021-08-12 17:55:00|6889.2|6887.2|6889.2|6887.2|6889.9|6887.9|6888.9|6886.9|4
1628791200000|2021-08-12 18:00:00|6888.9|6886.9|6888.7|6886.7|6888.9|6886.9|6887.9|6885.9|9
1628791500000|2021-08-12 18:05:00|6888.9|6886.9|6889.7|6887.7|6889.9|6887.9|6888.7|6886.7|2
1628791800000|2021-08-12 18:10:00|6889.9|6887.9|6890.7|6888.7|6890.7|6888.7|6889.9|6887.9|9
1628792100000|2021-08-12 18:15:00|6890.9|6888.9|6892.2|6890.2|6892.2|6890.2|6890.9|6888.9|10
1628792400000|2021-08-12 18:20:00|6892.4|6890.4|6891.9|6889.9|6892.7|6890.7|6891.7|6889.7|66
1628792700000|2021-08-12 18:25:00|6892.2|6890.2|6891.7|6889.7|6892.2|6890.2|6891.2|6889.2|28
1628793000000|2021-08-12 18:30:00|6891.9|6889.9|6891.2|6889.2|6892.2|6890.2|6891.2|6889.2|26
1628793300000|2021-08-12 18:35:00|6891.4|6889.4|6891.9|6889.9|6891.9|6889.9|6891.2|6889.2|21
1628793600000|2021-08-12 18:40:00|6892.2|6890.2|6891.9|6889.9|6892.2|6890.2|6891.7|6889.7|30
1628793900000|2021-08-12 18:45:00|6892.2|6890.2|6892.2|6890.2|6892.7|6890.7|6891.7|6889.7|26
1628794200000|2021-08-12 18:50:00|6892.4|6890.4|6892.2|6890.2|6892.7|6890.7|6891.4|6889.4|81
1628794500000|2021-08-12 18:55:00|6892.4|6890.4|6892.2|6890.2|6892.7|6890.7|6892.2|6890.2|113
1628794800000|2021-08-12 19:00:00|6892.4|6890.4|6891.4|6889.4|6892.7|6890.7|6891.2|6889.2|51
1628795100000|2021-08-12 19:05:00|6891.2|6889.2|6891.7|6889.7|6892.4|6890.4|6891.2|6889.2|38
1628795400000|2021-08-12 19:10:00|6891.9|6889.9|6891.7|6889.7|6892.2|6890.2|6891.4|6889.4|13
1628795700000|2021-08-12 19:15:00|6891.4|6889.4|6891.2|6889.2|6891.4|6889.4|6890.7|6888.7|30
1628796000000|2021-08-12 19:20:00|6891.4|6889.4|6891.4|6889.4|6892.2|6890.2|6890.7|6888.7|23
1628796300000|2021-08-12 19:25:00|6891.7|6889.7|6891.7|6889.7|6891.7|6889.7|6890.7|6888.7|16
1628796600000|2021-08-12 19:30:00|6891.4|6889.4|6893.2|6891.2|6893.2|6891.2|6890.7|6888.7|28
1628796900000|2021-08-12 19:35:00|6892.9|6890.9|6895.7|6893.7|6895.7|6893.7|6892.9|6890.9|38
1628797200000|2021-08-12 19:40:00|6895.9|6893.9|6891.4|6889.4|6895.9|6893.9|6890.4|6888.4|61
1628797500000|2021-08-12 19:45:00|6891.7|6889.7|6893.2|6891.2|6893.2|6891.2|6891.2|6889.2|30
1628797800000|2021-08-12 19:50:00|6892.2|6890.2|6889.2|6887.2|6893.2|6891.2|6888.9|6886.9|300
1628798100000|2021-08-12 19:55:00|6889.4|6887.4|6890.2|6888.2|6892.2|6890.2|6889.2|6887.2|193
1628798400000|2021-08-12 20:00:00|6893.2|6891.2|6890.3|6886.3|6893.2|6891.2|6888.5|6884.5|0
1628798700000|2021-08-12 20:05:00|6890|6886|6889.4|6885.4|6890.3|6886.3|6889|6885|0
1628799000000|2021-08-12 20:10:00|6889.3|6885.3|6889.7|6885.7|6889.7|6885.7|6889|6885|0
1628799300000|2021-08-12 20:15:00|6889.9|6885.9|6890|6886|6890.4|6886.4|6889.9|6885.9|0
1628799600000|2021-08-12 20:20:00|6889.7|6885.7|6890.3|6886.3|6890.3|6886.3|6889.7|6885.7|0
1628799900000|2021-08-12 20:25:00|6890.4|6886.4|6890.1|6886.1|6890.4|6886.4|6890.1|6886.1|0
1628800200000|2021-08-12 20:30:00|6890.4|6886.4|6890.7|6886.7|6890.7|6886.7|6890.1|6886.1|0
1628800500000|2021-08-12 20:35:00|6890.8|6886.8|6891.5|6887.5|6891.8|6887.8|6890.8|6886.8|0
1628800800000|2021-08-12 20:40:00|6891.6|6887.6|6891.4|6887.4|6891.8|6887.8|6891.4|6887.4|0
1628801100000|2021-08-12 20:45:00|6891|6887|6891|6887|6892.1|6888.1|6891|6887|0
1628801400000|2021-08-12 20:50:00|6891.4|6887.4|6891.8|6887.8|6892.1|6888.1|6891.4|6887.4|0
1628801700000|2021-08-12 20:55:00|6892.1|6888.1|6892|6888|6892.6|6888.6|6891.7|6887.7|0
1628802000000|2021-08-12 21:00:00|6892.1|6888.1|6892.1|6888.1|6892.4|6888.4|6892|6888|0
1628802300000|2021-08-12 21:05:00|6892.2|6888.2|6892.1|6888.1|6892.4|6888.4|6891.9|6887.9|0
1628802600000|2021-08-12 21:10:00|6891.8|6887.8|6892.6|6888.6|6892.6|6888.6|6891.7|6887.7|0
1628802900000|2021-08-12 21:15:00|6892.1|6888.1|6892.1|6888.1|6892.5|6888.5|6891.8|6887.8|0
1628803200000|2021-08-12 21:20:00|6891.9|6887.9|6892.2|6888.2|6892.3|6888.3|6891.9|6887.9|0
1628803500000|2021-08-12 21:25:00|6892.1|6888.1|6891.9|6887.9|6892.1|6888.1|6891.9|6887.9|0
1628803800000|2021-08-12 21:30:00|6891.8|6887.8|6892.2|6888.2|6892.2|6888.2|6891.8|6887.8|0
1628804100000|2021-08-12 21:35:00|6892.3|6888.3|6891.8|6887.8|6892.6|6888.6|6891.8|6887.8|0
1628804400000|2021-08-12 21:40:00|6891.6|6887.6|6891.5|6887.5|6891.6|6887.6|6891.5|6887.5|0
1628804700000|2021-08-12 21:45:00|6891.4|6887.4|6891.6|6887.6|6891.8|6887.8|6891.4|6887.4|0
1628805000000|2021-08-12 21:50:00|6891.8|6887.8|6891.8|6887.8|6891.8|6887.8|6891.6|6887.6|0
1628805300000|2021-08-12 21:55:00|6891.9|6887.9|6891.9|6887.9|6891.9|6887.9|6891.8|6887.8|0
1628805600000|2021-08-12 22:00:00|6891.8|6887.8|6889.4|6885.4|6892.3|6888.3|6889.3|6885.3|0
1628805900000|2021-08-12 22:05:00|6889.1|6885.1|6889.4|6885.4|6889.8|6885.8|6889.1|6885.1|0
1628806200000|2021-08-12 22:10:00|6889.1|6885.1|6889.1|6885.1|6889.4|6885.4|6888.6|6884.6|0
1628806500000|2021-08-12 22:15:00|6889.2|6885.2|6889.1|6885.1|6890.1|6886.1|6888.7|6884.7|0
1628806800000|2021-08-12 22:20:00|6888.7|6884.7|6889.4|6885.4|6889.4|6885.4|6888.6|6884.6|0
1628807100000|2021-08-12 22:25:00|6889.3|6885.3|6889.4|6885.4|6889.4|6885.4|6888.6|6884.6|0
1628807400000|2021-08-12 22:30:00|6889.1|6885.1|6889.4|6885.4|6889.4|6885.4|6889.1|6885.1|0
1628807700000|2021-08-12 22:35:00|6889.5|6885.5|6890.1|6886.1|6890.3|6886.3|6889.4|6885.4|0
1628808000000|2021-08-12 22:40:00|6890.2|6886.2|6890.4|6886.4|6890.4|6886.4|6890.1|6886.1|0
1628808300000|2021-08-12 22:45:00|6890.3|6886.3|6890.1|6886.1|6890.4|6886.4|6890.1|6886.1|0
1628808600000|2021-08-12 22:50:00|6890|6886|6890.1|6886.1|6890.1|6886.1|6889.8|6885.8|0
1628808900000|2021-08-12 22:55:00|6889.8|6885.8|6889.5|6885.5|6889.8|6885.8|6889.5|6885.5|0
1628809200000|2021-08-12 23:00:00|6889.8|6885.8|6888.7|6884.7|6889.8|6885.8|6888.7|6884.7|0
1628809500000|2021-08-12 23:05:00|6889.1|6885.1|6888.8|6884.8|6889.5|6885.5|6888.8|6884.8|0
1628809800000|2021-08-12 23:10:00|6888.9|6884.9|6889.5|6885.5|6889.5|6885.5|6888.5|6884.5|0
1628810100000|2021-08-12 23:15:00|6889.3|6885.3|6888.9|6885.9|6889.3|6886|6888.7|6885.2|0
1628810400000|2021-08-12 23:20:00|6888.7|6885.7|6888.2|6885.2|6888.9|6885.9|6888.2|6885.2|0
1628810700000|2021-08-12 23:25:00|6888.3|6885.3|6889.2|6886.2|6889.2|6886.2|6888.3|6885.3|0
1628811000000|2021-08-12 23:30:00|6889.1|6886.1|6887.8|6884.8|6889.1|6886.1|6887.8|6884.8|0
1628811300000|2021-08-12 23:35:00|6888.2|6885.2|6887.8|6884.8|6888.2|6885.2|6887.5|6884.5|0
1628811600000|2021-08-12 23:40:00|6888.2|6885.2|6887.1|6884.1|6888.2|6885.2|6887.1|6884.1|0
1628811900000|2021-08-12 23:45:00|6887.2|6884.2|6887.1|6884.1|6887.5|6884.5|6886.5|6883.5|0
1628812200000|2021-08-12 23:50:00|6887|6884|6887.5|6884.5|6887.8|6884.8|6886.5|6883.5|0
1628812500000|2021-08-12 23:55:00|6887.4|6884.4|6886.8|6883.8|6887.5|6884.5|6886.8|6883.8|0
1628812800000|2021-08-13 00:00:00|6886.9|6883.9|6886.8|6883.8|6887.3|6884.3|6886.4|6883.4|0
1628813100000|2021-08-13 00:05:00|6887.1|6884.1|6885.7|6882.7|6887.1|6884.1|6885.3|6882.3|0
1628813400000|2021-08-13 00:10:00|6885.8|6882.8|6885.8|6882.8|6886.4|6883.4|6885|6882|0
1628813700000|2021-08-13 00:15:00|6885.9|6882.9|6887.8|6884.8|6890|6887|6885.9|6882.9|0
1628814000000|2021-08-13 00:20:00|6887.7|6884.7|6887.1|6884.1|6887.9|6884.9|6885.6|6882.6|0
1628814300000|2021-08-13 00:25:00|6887.4|6884.4|6886.4|6883.4|6887.9|6884.9|6884.2|6881.2|0
1628814600000|2021-08-13 00:30:00|6887.2|6884.2|6889.5|6886.5|6889.5|6886.5|6887.2|6884.2|0
1628814900000|2021-08-13 00:35:00|6889.8|6886.8|6886.5|6883.5|6889.8|6886.8|6886.5|6883.5|0
1628815200000|2021-08-13 00:40:00|6885.8|6882.8|6885.8|6882.8|6886.5|6883.5|6885|6882|0
1628815500000|2021-08-13 00:45:00|6886.1|6883.1|6885.8|6882.8|6886.5|6883.5|6885|6882|0
1628815800000|2021-08-13 00:50:00|6885.9|6882.9|6884.6|6881.6|6887.6|6884.6|6883.5|6880.5|0
1628816100000|2021-08-13 00:55:00|6884.7|6881.7|6887.2|6884.2|6887.3|6884.3|6884.3|6881.3|0
1628816400000|2021-08-13 01:00:00|6886.9|6883.9|6885|6882|6887.2|6884.2|6885|6882|0
1628816700000|2021-08-13 01:05:00|6884.9|6881.9|6885.7|6882.7|6886|6883|6884.9|6881.9|0
1628817000000|2021-08-13 01:10:00|6885.6|6882.6|6884.9|6881.9|6886.4|6883.4|6884.9|6881.9|0
1628817300000|2021-08-13 01:15:00|6884.7|6881.7|6883.5|6880.5|6884.7|6881.7|6882|6879|0
1628817600000|2021-08-13 01:20:00|6883.3|6880.3|6884.4|6881.4|6884.4|6881.4|6882.8|6879.8|0
1628817900000|2021-08-13 01:25:00|6884.3|6881.3|6883.7|6880.7|6885.1|6882.1|6882.9|6879.9|0
1628818200000|2021-08-13 01:30:00|6883.6|6880.6|6885.9|6882.9|6886.7|6883.7|6883.6|6880.6|0
1628818500000|2021-08-13 01:35:00|6886|6883|6886|6883|6887.5|6884.5|6883.6|6880.6|0
1628818800000|2021-08-13 01:40:00|6885.7|6882.7|6886.8|6883.8|6886.8|6883.8|6884.5|6881.5|0
1628819100000|2021-08-13 01:45:00|6886.9|6883.9|6885.3|6882.3|6888.3|6885.3|6885.2|6882.2|0
1628819400000|2021-08-13 01:50:00|6885.6|6882.6|6885.3|6882.3|6886.4|6883.4|6885.3|6882.3|0
1628819700000|2021-08-13 01:55:00|6885.1|6882.1|6886.7|6883.7|6886.8|6883.8|6884.8|6881.8|0
1628820000000|2021-08-13 02:00:00|6886.8|6883.8|6886.7|6883.7|6887.5|6884.5|6886|6883|0
1628820300000|2021-08-13 02:05:00|6886.8|6883.8|6888.3|6885.3|6889|6886|6886.8|6883.8|0
1628820600000|2021-08-13 02:10:00|6888.2|6885.2|6889.1|6886.1|6889.1|6886.1|6887.5|6884.5|0
1628820900000|2021-08-13 02:15:00|6889.2|6886.2|6891.4|6888.4|6891.7|6888.7|6889.1|6886.1|0
1628821200000|2021-08-13 02:20:00|6891.5|6888.5|6890.7|6887.7|6891.7|6888.7|6889.9|6886.9|0
1628821500000|2021-08-13 02:25:00|6890.9|6887.9|6889.1|6886.1|6891.4|6888.4|6889.1|6886.1|0
1628821800000|2021-08-13 02:30:00|6889.2|6886.2|6887.5|6884.5|6889.5|6886.5|6887.1|6884.1|0
1628822100000|2021-08-13 02:35:00|6887.4|6884.4|6888.2|6885.2|6888.2|6885.2|6886.7|6883.7|0
1628822400000|2021-08-13 02:40:00|6888.5|6885.5|6888.1|6885.1|6889|6886|6886.7|6883.7|0
1628822700000|2021-08-13 02:45:00|6887.9|6884.9|6887.5|6884.5|6888.3|6885.3|6886.7|6883.7|0
1628823000000|2021-08-13 02:50:00|6887.4|6884.4|6885.5|6882.5|6887.8|6884.8|6885.5|6882.5|0
1628823300000|2021-08-13 02:55:00|6885.3|6882.3|6883.6|6880.6|6885.5|6882.5|6883.2|6880.2|0
1628823600000|2021-08-13 03:00:00|6883.7|6880.7|6887.6|6884.6|6887.6|6884.6|6883.6|6880.6|0
1628823900000|2021-08-13 03:05:00|6887.2|6884.2|6886.8|6883.8|6887.2|6884.2|6886.1|6883.1|0
1628824200000|2021-08-13 03:10:00|6886.4|6883.4|6886.8|6883.8|6887.6|6884.6|6886.4|6883.4|0
1628824500000|2021-08-13 03:15:00|6887|6884|6887.2|6884.2|6887.6|6884.6|6886.8|6883.8|0
1628824800000|2021-08-13 03:20:00|6887.1|6884.1|6886.8|6883.8|6887.1|6884.1|6886|6883|0
1628825100000|2021-08-13 03:25:00|6886.9|6883.9|6887.6|6884.6|6888.4|6885.4|6886.8|6883.8|0
1628825400000|2021-08-13 03:30:00|6888.4|6885.4|6888.4|6885.4|6888.8|6885.8|6887.6|6884.6|0
1628825700000|2021-08-13 03:35:00|6888.5|6885.5|6889.2|6886.2|6889.2|6886.2|6888.4|6885.4|0
1628826000000|2021-08-13 03:40:00|6888.9|6885.9|6889.9|6886.9|6889.9|6886.9|6888.4|6885.4|0
1628826300000|2021-08-13 03:45:00|6889.8|6886.8|6890|6887|6890.7|6887.7|6889.5|6886.5|0
1628826600000|2021-08-13 03:50:00|6890.1|6887.1|6890|6887|6890.7|6887.7|6890|6887|0
1628826900000|2021-08-13 03:55:00|6889.6|6886.6|6889.9|6886.9|6890|6887|6889.6|6886.6|0
1628827200000|2021-08-13 04:00:00|6889.7|6886.7|6889.9|6886.9|6890.3|6887.3|6889.2|6886.2|0
1628827500000|2021-08-13 04:05:00|6890|6887|6889.2|6886.2|6890|6887|6888.8|6885.8|0
1628827800000|2021-08-13 04:10:00|6889.5|6886.5|6889.5|6886.5|6890|6887|6889.2|6886.2|0
1628828100000|2021-08-13 04:15:00|6889.4|6886.4|6889.2|6886.2|6890|6887|6889.2|6886.2|0
1628828400000|2021-08-13 04:20:00|6889.6|6886.6|6889.3|6886.3|6890|6887|6889.3|6886.3|0
1628828700000|2021-08-13 04:25:00|6889.5|6886.5|6890|6887|6890.8|6887.8|6889.3|6886.3|0
1628829000000|2021-08-13 04:30:00|6890.2|6887.2|6890|6887|6891.1|6888.1|6889.3|6886.3|0
1628829300000|2021-08-13 04:35:00|6889.9|6886.9|6890|6887|6890|6887|6889.6|6886.6|0
1628829600000|2021-08-13 04:40:00|6889.9|6886.9|6890.1|6887.1|6890.1|6887.1|6889.6|6886.6|0
1628829900000|2021-08-13 04:45:00|6889.8|6886.8|6889.4|6886.4|6889.8|6886.8|6889.3|6886.3|0
1628830200000|2021-08-13 04:50:00|6889.5|6886.5|6889.3|6886.3|6889.7|6886.7|6888.9|6885.9|0
1628830500000|2021-08-13 04:55:00|6889.4|6886.4|6888.6|6885.6|6889.4|6886.4|6887.8|6884.8|0
1628830800000|2021-08-13 05:00:00|6889.3|6886.3|6889.4|6886.4|6889.4|6886.4|6888.6|6885.6|0
1628831100000|2021-08-13 05:05:00|6889.1|6886.1|6888.6|6885.6|6889.1|6886.1|6888.6|6885.6|0
1628831400000|2021-08-13 05:10:00|6888.3|6885.3|6887.9|6884.9|6888.6|6885.6|6887.8|6884.8|0
1628831700000|2021-08-13 05:15:00|6887.8|6884.8|6887.1|6884.1|6887.9|6884.9|6886.4|6883.4|0
1628832000000|2021-08-13 05:20:00|6887|6884|6886.6|6883.6|6887.1|6884.1|6885.1|6882.1|0
1628832300000|2021-08-13 05:25:00|6886.9|6883.9|6886.6|6883.6|6887.3|6884.3|6886.5|6883.5|0
1628832600000|2021-08-13 05:30:00|6886.9|6883.9|6885.8|6882.8|6887.3|6884.3|6885.5|6882.5|0
1628832900000|2021-08-13 05:35:00|6886|6883|6886.1|6883.1|6886.6|6883.6|6885.8|6882.8|0
1628833200000|2021-08-13 05:40:00|6886|6883|6885.8|6882.8|6886.5|6883.5|6885|6882|0
1628833500000|2021-08-13 05:45:00|6885.7|6882.7|6886.1|6883.1|6886.1|6883.1|6885|6882|0
1628833800000|2021-08-13 05:50:00|6886.3|6883.3|6886.6|6883.6|6887.3|6884.3|6886.3|6883.3|0
1628834100000|2021-08-13 05:55:00|6886.9|6883.9|6886.6|6883.6|6887.4|6884.4|6885.9|6882.9|0
1628834400000|2021-08-13 06:00:00|6886.7|6883.7|6885.9|6883.9|6886.7|6883.9|6881.2|6879.2|221
1628834700000|2021-08-13 06:05:00|6885.7|6883.7|6885.4|6883.4|6887.4|6885.4|6884.4|6882.4|165
1628835000000|2021-08-13 06:10:00|6885.2|6883.2|6882.9|6880.9|6886.2|6884.2|6882.7|6880.7|96
1628835300000|2021-08-13 06:15:00|6883.2|6881.2|6884.2|6882.2|6884.7|6882.7|6882.7|6880.7|90
1628835600000|2021-08-13 06:20:00|6883.9|6881.9|6883.9|6881.9|6884.7|6882.7|6882.7|6880.7|45
1628835900000|2021-08-13 06:25:00|6883.7|6881.7|6885.2|6883.2|6885.7|6883.7|6883.7|6881.7|43
1628836200000|2021-08-13 06:30:00|6885.4|6883.4|6885.9|6883.9|6886.7|6884.7|6884.2|6882.2|78
1628836500000|2021-08-13 06:35:00|6885.7|6883.7|6883.7|6881.7|6885.7|6883.7|6883.2|6881.2|57
1628836800000|2021-08-13 06:40:00|6883.4|6881.4|6884.9|6882.9|6885.2|6883.2|6882.7|6880.7|45
1628837100000|2021-08-13 06:45:00|6884.7|6882.7|6885.7|6883.7|6886.7|6884.7|6884.2|6882.2|55
1628837400000|2021-08-13 06:50:00|6885.9|6883.9|6887.4|6885.4|6887.4|6885.4|6885.7|6883.7|32
1628837700000|2021-08-13 06:55:00|6887.2|6885.2|6885.4|6883.4|6887.7|6885.7|6884.4|6882.4|158
1628838000000|2021-08-13 07:00:00|6884.9|6883.9|6892.4|6891.4|6893.7|6892.7|6884.7|6883.7|1525
1628838300000|2021-08-13 07:05:00|6892.2|6891.2|6897.9|6896.9|6899.2|6898.2|6892.2|6891.2|576
1628838600000|2021-08-13 07:10:00|6898.2|6897.2|6892.7|6891.7|6898.2|6897.2|6892.4|6891.4|372
1628838900000|2021-08-13 07:15:00|6893.2|6892.2|6893.2|6892.2|6897.2|6896.2|6892.9|6891.9|315
1628839200000|2021-08-13 07:20:00|6892.9|6891.9|6893.2|6892.2|6894.7|6893.7|6891.4|6890.4|217
1628839500000|2021-08-13 07:25:00|6892.7|6891.7|6893.7|6892.7|6894.7|6893.7|6892.4|6891.4|321
1628839800000|2021-08-13 07:30:00|6893.9|6892.9|6893.2|6892.2|6894.2|6893.2|6891.2|6890.2|171
1628840100000|2021-08-13 07:35:00|6893.4|6892.4|6893.7|6892.7|6895.7|6894.7|6893.4|6892.4|138
1628840400000|2021-08-13 07:40:00|6893.2|6892.2|6892.9|6891.9|6894.7|6893.7|6892.2|6891.2|217
1628840700000|2021-08-13 07:45:00|6893.2|6892.2|6892.7|6891.7|6893.7|6892.7|6891.4|6890.4|160
1628841000000|2021-08-13 07:50:00|6892.4|6891.4|6896.7|6895.7|6897.2|6896.2|6892.2|6891.2|183
1628841300000|2021-08-13 07:55:00|6896.4|6895.4|6899.2|6898.2|6900.2|6899.2|6896.2|6895.2|328
1628841600000|2021-08-13 08:00:00|6899.4|6898.4|6898.2|6897.2|6899.7|6898.7|6897.2|6896.2|379
1628841900000|2021-08-13 08:05:00|6898.4|6897.4|6899.7|6898.7|6900.2|6899.2|6897.7|6896.7|261
1628842200000|2021-08-13 08:10:00|6899.4|6898.4|6900.4|6899.4|6900.7|6899.7|6895.9|6894.9|417
1628842500000|2021-08-13 08:15:00|6900.2|6899.2|6897.9|6896.9|6900.4|6899.4|6897.7|6896.7|215
1628842800000|2021-08-13 08:20:00|6898.2|6897.2|6899.7|6898.7|6899.9|6898.9|6896.9|6895.9|191
1628843100000|2021-08-13 08:25:00|6899.4|6898.4|6896.4|6895.4|6899.7|6898.7|6896.2|6895.2|102
1628843400000|2021-08-13 08:30:00|6896.7|6895.7|6898.9|6897.9|6898.9|6897.9|6895.7|6894.7|165
1628843700000|2021-08-13 08:35:00|6898.7|6897.7|6896.4|6895.4|6898.7|6897.7|6895.7|6894.7|109
1628844000000|2021-08-13 08:40:00|6896.2|6895.2|6899.7|6898.7|6900.7|6899.7|6896.2|6895.2|185
1628844300000|2021-08-13 08:45:00|6899.9|6898.9|6900.7|6899.7|6901.7|6900.7|6899.2|6898.2|159
1628844600000|2021-08-13 08:50:00|6900.4|6899.4|6902.9|6901.9|6903.9|6902.9|6900.2|6899.2|264
1628844900000|2021-08-13 08:55:00|6902.7|6901.7|6902.7|6901.7|6903.2|6902.2|6900.7|6899.7|2198
1628845200000|2021-08-13 09:00:00|6902.9|6901.9|6904.9|6903.9|6909.2|6908.2|6902.9|6901.9|413
1628845500000|2021-08-13 09:05:00|6905.2|6904.2|6904.7|6903.7|6906.7|6905.7|6904.2|6903.2|241
1628845800000|2021-08-13 09:10:00|6904.9|6903.9|6907.2|6906.2|6909.2|6908.2|6904.7|6903.7|274
1628846100000|2021-08-13 09:15:00|6906.9|6905.9|6905.4|6904.4|6908.7|6907.7|6905.2|6904.2|290
1628846400000|2021-08-13 09:20:00|6905.7|6904.7|6900.4|6899.4|6905.7|6904.7|6899.7|6898.7|417
1628846700000|2021-08-13 09:25:00|6900.7|6899.7|6899.7|6898.7|6903.2|6902.2|6898.9|6897.9|416
1628847000000|2021-08-13 09:30:00|6899.4|6898.4|6902.7|6901.7|6902.7|6901.7|6898.7|6897.7|320
1628847300000|2021-08-13 09:35:00|6902.9|6901.9|6901.9|6900.9|6902.9|6901.9|6900.7|6899.7|179
1628847600000|2021-08-13 09:40:00|6901.7|6900.7|6903.2|6902.2|6904.2|6903.2|6901.4|6900.4|307
1628847900000|2021-08-13 09:45:00|6903.7|6902.7|6907.4|6906.4|6907.7|6906.7|6902.9|6901.9|385
1628848200000|2021-08-13 09:50:00|6907.7|6906.7|6910.4|6909.4|6911.7|6910.7|6906.7|6905.7|736
1628848500000|2021-08-13 09:55:00|6910.7|6909.7|6910.9|6909.9|6910.9|6909.9|6907.7|6906.7|315
1628848800000|2021-08-13 10:00:00|6910.7|6909.7|6914.2|6913.2|6914.2|6913.2|6909.7|6908.7|316
1628849100000|2021-08-13 10:05:00|6913.7|6912.7|6906.7|6905.7|6914.7|6913.7|6906.7|6905.7|250
1628849400000|2021-08-13 10:10:00|6906.4|6905.4|6906.4|6905.4|6907.2|6906.2|6903.7|6902.7|313
1628849700000|2021-08-13 10:15:00|6906.7|6905.7|6904.9|6903.9|6906.9|6905.9|6904.4|6903.4|215
1628850000000|2021-08-13 10:20:00|6905.2|6904.2|6908.2|6907.2|6908.2|6907.2|6904.7|6903.7|116
1628850300000|2021-08-13 10:25:00|6908.4|6907.4|6905.7|6904.7|6908.7|6907.7|6905.4|6904.4|118
1628850600000|2021-08-13 10:30:00|6905.4|6904.4|6907.4|6906.4|6907.7|6906.7|6905.2|6904.2|138
1628850900000|2021-08-13 10:35:00|6907.2|6906.2|6907.2|6906.2|6907.9|6906.9|6905.9|6904.9|287
1628851200000|2021-08-13 10:40:00|6906.9|6905.9|6906.2|6905.2|6907.4|6906.4|6905.9|6904.9|110
1628851500000|2021-08-13 10:45:00|6906.4|6905.4|6905.2|6904.2|6906.7|6905.7|6904.2|6903.2|48
1628851800000|2021-08-13 10:50:00|6905.4|6904.4|6906.4|6905.4|6906.7|6905.7|6903.2|6902.2|237
1628852100000|2021-08-13 10:55:00|6906.2|6905.2|6906.2|6905.2|6906.7|6905.7|6905.4|6904.4|83
1628852400000|2021-08-13 11:00:00|6905.7|6904.7|6904.2|6903.2|6906.2|6905.2|6903.9|6902.9|123
1628852700000|2021-08-13 11:05:00|6904.4|6903.4|6905.7|6904.7|6906.7|6905.7|6903.4|6902.4|171
1628853000000|2021-08-13 11:10:00|6905.9|6904.9|6905.2|6904.2|6906.2|6905.2|6904.7|6903.7|74
1628853300000|2021-08-13 11:15:00|6905.4|6904.4|6904.9|6903.9|6905.9|6904.9|6904.2|6903.2|90
1628853600000|2021-08-13 11:20:00|6904.7|6903.7|6906.7|6905.7|6906.7|6905.7|6903.7|6902.7|72
1628853900000|2021-08-13 11:25:00|6906.4|6905.4|6907.7|6906.7|6907.7|6906.7|6905.7|6904.7|69
1628854200000|2021-08-13 11:30:00|6907.4|6906.4|6908.2|6907.2|6909.2|6908.2|6906.2|6905.2|341
1628854500000|2021-08-13 11:35:00|6908.4|6907.4|6907.4|6906.4|6909.4|6908.4|6905.7|6904.7|171
1628854800000|2021-08-13 11:40:00|6907.6|6906.6|6906.4|6905.4|6907.9|6906.9|6906.4|6905.4|80
1628855100000|2021-08-13 11:45:00|6905.9|6904.9|6905.9|6904.9|6906.4|6905.4|6905.4|6904.4|94
1628855400000|2021-08-13 11:50:00|6905.6|6904.6|6906.1|6905.1|6906.4|6905.4|6904.4|6903.4|169
1628855700000|2021-08-13 11:55:00|6906.4|6905.4|6904.9|6903.9|6906.4|6905.4|6904.1|6903.1|314
1628856000000|2021-08-13 12:00:00|6905.1|6904.1|6903.4|6902.4|6905.1|6904.1|6902.9|6901.9|93
1628856300000|2021-08-13 12:05:00|6903.6|6902.6|6901.6|6900.6|6903.9|6902.9|6900.9|6899.9|112
1628856600000|2021-08-13 12:10:00|6901.9|6900.9|6902.9|6901.9|6903.4|6902.4|6900.6|6899.6|217
1628856900000|2021-08-13 12:15:00|6903.1|6902.1|6900.4|6899.4|6903.1|6902.1|6900.4|6899.4|282
1628857200000|2021-08-13 12:20:00|6900.6|6899.6|6903.9|6902.9|6904.4|6903.4|6900.4|6899.4|133
1628857500000|2021-08-13 12:25:00|6904.1|6903.1|6903.4|6902.4|6904.9|6903.9|6902.9|6901.9|77
1628857800000|2021-08-13 12:30:00|6903.1|6902.1|6903.4|6902.4|6904.6|6903.6|6902.6|6901.6|111
1628858100000|2021-08-13 12:35:00|6903.1|6902.1|6902.1|6901.1|6903.9|6902.9|6901.4|6900.4|71
1628858400000|2021-08-13 12:40:00|6901.9|6900.9|6900.6|6899.6|6902.9|6901.9|6900.4|6899.4|237
1628858700000|2021-08-13 12:45:00|6900.9|6899.9|6904.1|6903.1|6904.9|6903.9|6900.6|6899.6|147
1628859000000|2021-08-13 12:50:00|6904.4|6903.4|6902.4|6901.4|6904.4|6903.4|6901.6|6900.6|126
1628859300000|2021-08-13 12:55:00|6902.6|6901.6|6901.9|6900.9|6902.9|6901.9|6901.6|6900.6|56
1628859600000|2021-08-13 13:00:00|6902.1|6901.1|6899.4|6898.4|6902.6|6901.6|6899.4|6898.4|335
1628859900000|2021-08-13 13:05:00|6899.1|6898.1|6901.6|6900.6|6901.9|6900.9|6898.9|6897.9|146
1628860200000|2021-08-13 13:10:00|6901.9|6900.9|6899.6|6898.6|6901.9|6900.9|6899.4|6898.4|73
1628860500000|2021-08-13 13:15:00|6899.9|6898.9|6901.4|6900.4|6901.6|6900.6|6899.9|6898.9|111
1628860800000|2021-08-13 13:20:00|6901.1|6900.1|6900.9|6899.9|6901.4|6900.4|6899.4|6898.4|113
1628861100000|2021-08-13 13:25:00|6900.6|6899.6|6900.6|6899.6|6901.4|6900.4|6899.9|6898.9|93
1628861400000|2021-08-13 13:30:00|6900.9|6899.9|6899.1|6898.1|6902.9|6901.9|6894.4|6893.4|815
1628861700000|2021-08-13 13:35:00|6898.9|6897.9|6900.6|6899.6|6900.9|6899.9|6896.4|6895.4|454
1628862000000|2021-08-13 13:40:00|6900.9|6899.9|6901.9|6900.9|6903.6|6902.6|6899.4|6898.4|246
1628862300000|2021-08-13 13:45:00|6902.1|6901.1|6899.4|6898.4|6902.9|6901.9|6899.4|6898.4|394
1628862600000|2021-08-13 13:50:00|6899.1|6898.1|6896.4|6895.4|6899.4|6898.4|6895.1|6894.1|190
1628862900000|2021-08-13 13:55:00|6896.1|6895.1|6900.1|6899.1|6900.9|6899.9|6894.9|6893.9|433
1628863200000|2021-08-13 14:00:00|6900.4|6899.4|6896.6|6895.6|6900.9|6899.9|6896.1|6895.1|441
1628863500000|2021-08-13 14:05:00|6896.4|6895.4|6895.6|6894.6|6898.6|6897.6|6893.6|6892.6|620
1628863800000|2021-08-13 14:10:00|6895.2|6894.2|6892.7|6891.7|6897|6896|6892|6891|387
1628864100000|2021-08-13 14:15:00|6893|6892|6895|6894|6895.5|6894.5|6892.5|6891.5|403
1628864400000|2021-08-13 14:20:00|6894.5|6893.5|6891.5|6890.5|6894.5|6893.5|6891.2|6890.2|535
1628864700000|2021-08-13 14:25:00|6891.2|6890.2|6889.5|6888.5|6891.2|6890.2|6887.7|6886.7|400
1628865000000|2021-08-13 14:30:00|6889.7|6888.7|6889|6888|6891|6890|6889|6888|217
1628865300000|2021-08-13 14:35:00|6888.5|6887.5|6886|6885|6888.5|6887.5|6885.5|6884.5|429
1628865600000|2021-08-13 14:40:00|6886.5|6885.5|6886.5|6885.5|6887.5|6886.5|6886|6885|296
1628865900000|2021-08-13 14:45:00|6886.7|6885.7|6889.5|6888.5|6890.5|6889.5|6886.7|6885.7|346
1628866200000|2021-08-13 14:50:00|6889.7|6888.7|6891.2|6890.2|6893.5|6892.5|6889.7|6888.7|199
1628866500000|2021-08-13 14:55:00|6891.5|6890.5|6890|6889|6891.5|6890.5|6889|6888|296
1628866800000|2021-08-13 15:00:00|6890.7|6889.7|6888.5|6887.5|6891.5|6890.5|6888.5|6887.5|174
1628867100000|2021-08-13 15:05:00|6889|6888|6888.5|6887.5|6890|6889|6888|6887|162
1628867400000|2021-08-13 15:10:00|6888.2|6887.2|6891.5|6890.5|6891.7|6890.7|6888.2|6887.2|292
1628867700000|2021-08-13 15:15:00|6891.7|6890.7|6891.2|6890.2|6892.5|6891.5|6890|6889|181
1628868000000|2021-08-13 15:20:00|6891.5|6890.5|6891.5|6890.5|6893.7|6892.7|6891|6890|274
1628868300000|2021-08-13 15:25:00|6891.2|6890.2|6896|6895|6896.5|6895.5|6891|6890|1042
1628868600000|2021-08-13 15:30:00|6896.5|6894.5|6895.2|6893.2|6898.7|6896.7|6892.5|6890.5|1480
1628868900000|2021-08-13 15:35:00|6895.5|6893.5|6894.2|6892.2|6898|6896|6893.5|6891.5|682
1628869200000|2021-08-13 15:40:00|6894|6892|6897|6895|6897.5|6895.5|6893.5|6891.5|340
1628869500000|2021-08-13 15:45:00|6896.7|6894.7|6893.7|6891.7|6897.2|6895.2|6893.5|6891.5|294
1628869800000|2021-08-13 15:50:00|6894|6892|6894.5|6892.5|6896|6894|6893.5|6891.5|83
1628870100000|2021-08-13 15:55:00|6894.7|6892.7|6898.2|6896.2|6898.2|6896.2|6894.7|6892.7|90
1628870400000|2021-08-13 16:00:00|6898|6896|6898|6896|6899.5|6897.5|6897.7|6895.7|129
1628870700000|2021-08-13 16:05:00|6898.5|6896.5|6898|6896|6899|6897|6897.7|6895.7|116
1628871000000|2021-08-13 16:10:00|6897.7|6895.7|6897.5|6895.5|6898|6896|6897.5|6895.5|50
1628871300000|2021-08-13 16:15:00|6897.7|6895.7|6895|6893|6898|6896|6895|6893|39
1628871600000|2021-08-13 16:20:00|6895.2|6893.2|6896.5|6894.5|6897.5|6895.5|6895.2|6893.2|68
1628871900000|2021-08-13 16:25:00|6896.2|6894.2|6896|6894|6896.5|6894.5|6895.5|6893.5|62
1628872200000|2021-08-13 16:30:00|6895.7|6893.7|6894.7|6892.7|6896|6894|6894.5|6892.5|24
1628872500000|2021-08-13 16:35:00|6895|6893|6895|6893|6895.5|6893.5|6894.5|6892.5|27
1628872800000|2021-08-13 16:40:00|6894.5|6892.5|6895|6893|6895.5|6893.5|6894.5|6892.5|53
1628873100000|2021-08-13 16:45:00|6895.2|6893.2|6895|6893|6895.5|6893.5|6894.5|6892.5|19
1628873400000|2021-08-13 16:50:00|6895.2|6893.2|6895.2|6893.2|6896|6894|6894.5|6892.5|69
1628873700000|2021-08-13 16:55:00|6895.5|6893.5|6895.2|6893.2|6896|6894|6894.7|6892.7|27
1628874000000|2021-08-13 17:00:00|6895.5|6893.5|6894.5|6892.5|6896|6894|6894.2|6892.2|10
1628874300000|2021-08-13 17:05:00|6894.2|6892.2|6895|6893|6895.5|6893.5|6893.5|6891.5|69
1628874600000|2021-08-13 17:10:00|6894.7|6892.7|6895.2|6893.2|6895.5|6893.5|6894.7|6892.7|21
1628874900000|2021-08-13 17:15:00|6895.5|6893.5|6895.5|6893.5|6896|6894|6895.5|6893.5|10
1628875200000|2021-08-13 17:20:00|6895.2|6893.2|6895.7|6893.7|6896.2|6894.2|6895.2|6893.2|15
1628875500000|2021-08-13 17:25:00|6895.5|6893.5|6894.5|6892.5|6895.5|6893.5|6894|6892|41
1628875800000|2021-08-13 17:30:00|6894.7|6892.7|6894.5|6892.5|6895.5|6893.5|6894.5|6892.5|21
1628876100000|2021-08-13 17:35:00|6894.7|6892.7|6895|6893|6895.5|6893.5|6894.7|6892.7|15
1628876400000|2021-08-13 17:40:00|6895.2|6893.2|6896.5|6894.5|6896.5|6894.5|6895|6893|18
1628876700000|2021-08-13 17:45:00|6896.7|6894.7|6897|6895|6897.2|6895.2|6896.5|6894.5|68
1628877000000|2021-08-13 17:50:00|6897.2|6895.2|6897|6895|6897.5|6895.5|6896.2|6894.2|8
1628877300000|2021-08-13 17:55:00|6896.7|6894.7|6895.5|6893.5|6897.5|6895.5|6895.5|6893.5|33
1628877600000|2021-08-13 18:00:00|6895.7|6893.7|6896.5|6894.5|6896.7|6894.7|6895.5|6893.5|19
1628877900000|2021-08-13 18:05:00|6896.2|6894.2|6896|6894|6896.5|6894.5|6895|6893|40
1628878200000|2021-08-13 18:10:00|6895.7|6893.7|6895.5|6893.5|6896|6894|6895.5|6893.5|18
1628878500000|2021-08-13 18:15:00|6895.7|6893.7|6895.5|6893.5|6896|6894|6895|6893|17
1628878800000|2021-08-13 18:20:00|6895.2|6893.2|6894.5|6892.5|6895.2|6893.2|6894.5|6892.5|26
1628879100000|2021-08-13 18:25:00|6894.2|6892.2|6894|6892|6894.5|6892.5|6893.5|6891.5|53
1628879400000|2021-08-13 18:30:00|6893.7|6891.7|6893.5|6891.5|6894|6892|6893|6891|16
1628879700000|2021-08-13 18:35:00|6893.2|6891.2|6892.5|6890.5|6893.5|6891.5|6892|6890|18
1628880000000|2021-08-13 18:40:00|6893|6891|6892|6890|6893|6891|6890.5|6888.5|48
1628880300000|2021-08-13 18:45:00|6891.7|6889.7|6892.7|6890.7|6893.5|6891.5|6891.5|6889.5|40
1628880600000|2021-08-13 18:50:00|6892.5|6890.5|6893|6891|6894|6892|6892.5|6890.5|16
1628880900000|2021-08-13 18:55:00|6893.2|6891.2|6892|6890|6894|6892|6892|6890|25
1628881200000|2021-08-13 19:00:00|6892.2|6890.2|6894|6892|6895|6893|6892.2|6890.2|73
1628881500000|2021-08-13 19:05:00|6894.2|6892.2|6894.5|6892.5|6895|6893|6894.2|6892.2|15
1628881800000|2021-08-13 19:10:00|6894|6892|6894.5|6892.5|6894.5|6892.5|6893.5|6891.5|28
1628882100000|2021-08-13 19:15:00|6894.2|6892.2|6894|6892|6894.5|6892.5|6893|6891|40
1628882400000|2021-08-13 19:20:00|6893.7|6891.7|6893.5|6891.5|6894.5|6892.5|6893.5|6891.5|27
1628882700000|2021-08-13 19:25:00|6893|6891|6891.5|6889.5|6893|6891|6891.2|6889.2|40
1628883000000|2021-08-13 19:30:00|6891.2|6889.2|6890.5|6888.5|6891.5|6889.5|6890|6888|35
1628883300000|2021-08-13 19:35:00|6891|6889|6892.2|6890.2|6893|6891|6891|6889|66
1628883600000|2021-08-13 19:40:00|6892.5|6890.5|6891.5|6889.5|6893|6891|6891.2|6889.2|34
1628883900000|2021-08-13 19:45:00|6891.2|6889.2|6891|6889|6892.5|6890.5|6890.5|6888.5|39
1628884200000|2021-08-13 19:50:00|6891.2|6889.2|6890.5|6888.5|6892.2|6890.2|6889.7|6887.7|74
1628884500000|2021-08-13 19:55:00|6890.2|6888.2|6901|6899|6901|6899|6889.5|6887.5|194
1628884800000|2021-08-13 20:00:00|6901.9|6897.9|6900.9|6896.9|6903|6899|6900.6|6896.6|0
1628885100000|2021-08-13 20:05:00|6900.8|6896.8|6900.1|6896.1|6900.9|6896.9|6899.1|6895.1|0
1628885400000|2021-08-13 20:10:00|6900|6896|6900|6896|6900|6896|6899|6895|0
1628885700000|2021-08-13 20:15:00|6899.9|6895.9|6899.2|6895.2|6900|6896|6899.2|6895.2|0
1628886300000|2021-08-13 20:25:00|6898.9|6894.9|6899.6|6895.6|6899.9|6895.9|6898.9|6894.9|0
1628886600000|2021-08-13 20:30:00|6899.5|6895.5|6899.9|6895.9|6899.9|6895.9|6899.2|6895.2|0
1628886900000|2021-08-13 20:35:00|6899.8|6895.8|6899.4|6895.4|6899.9|6895.9|6899.3|6895.3|0
1628887200000|2021-08-13 20:40:00|6899.3|6895.3|6899.2|6895.2|6899.9|6895.9|6898.9|6894.9|0
1628887500000|2021-08-13 20:45:00|6899.3|6895.3|6898.9|6894.9|6899.6|6895.6|6898.9|6894.9|0
1628887800000|2021-08-13 20:50:00|6899.1|6895.1|6898.2|6894.2|6899.6|6895.6|6898.2|6894.2|0
1628888100000|2021-08-13 20:55:00|6898.3|6894.3|6897|6893|6898.5|6894.5|6896.6|6892.6|0
1629064800000|2021-08-15 22:00:00|6892.7|6888.7|6893.1|6889.1|6893.2|6889.2|6890.6|6886.6|0
1629065100000|2021-08-15 22:05:00|6893.2|6889.2|6892.3|6888.3|6893.9|6889.9|6891.1|6887.1|0
1629065400000|2021-08-15 22:10:00|6892.4|6888.4|6893.6|6889.6|6893.9|6889.9|6892.4|6888.4|0
1629065700000|2021-08-15 22:15:00|6893.9|6889.9|6893.3|6889.3|6895|6891|6893|6889|0
1629066000000|2021-08-15 22:20:00|6893.4|6889.4|6894|6890|6894|6890|6893.3|6889.3|0
1629066300000|2021-08-15 22:25:00|6893.9|6889.9|6893.3|6889.3|6894|6890|6893.3|6889.3|0
1629066600000|2021-08-15 22:30:00|6893.4|6889.4|6894.4|6890.4|6894.4|6890.4|6893.4|6889.4|0
1629066900000|2021-08-15 22:35:00|6894.5|6890.5|6894.8|6890.8|6895.1|6891.1|6894|6890|0
1629067200000|2021-08-15 22:40:00|6894.7|6890.7|6895.4|6891.4|6895.7|6891.7|6894.4|6890.4|0
1629067800000|2021-08-15 22:50:00|6895.6|6891.6|6895.4|6891.4|6895.7|6891.7|6895.4|6891.4|0
1629068100000|2021-08-15 22:55:00|6895.6|6891.6|6894.7|6890.7|6895.6|6891.6|6894.7|6890.7|0
1629068400000|2021-08-15 23:00:00|6895|6891|6894.7|6890.7|6895|6891|6894.7|6890.7|0
1629068700000|2021-08-15 23:05:00|6894.8|6890.8|6895.3|6891.3|6895.3|6891.3|6894.8|6890.8|0
1629069300000|2021-08-15 23:15:00|6894.8|6891.8|6893.8|6890.8|6894.8|6891.8|6893.4|6890.4|0
1629069600000|2021-08-15 23:20:00|6893.9|6890.9|6894.2|6891.2|6894.2|6891.2|6893.9|6890.9|0
1629069900000|2021-08-15 23:25:00|6894.1|6891.1|6894.2|6891.2|6894.5|6891.5|6893.4|6890.4|0
1629070200000|2021-08-15 23:30:00|6894.1|6891.1|6893|6890|6894.1|6891.1|6892.4|6889.4|0
1629070500000|2021-08-15 23:35:00|6892.9|6889.9|6892.7|6889.7|6893|6890|6892.2|6889.2|0
1629070800000|2021-08-15 23:40:00|6892.5|6889.5|6892.7|6889.7|6892.7|6889.7|6892.4|6889.4|0
1629071100000|2021-08-15 23:45:00|6892.8|6889.8|6892|6889|6893|6890|6892|6889|0
1629071400000|2021-08-15 23:50:00|6892.1|6889.1|6893|6890|6893|6890|6892|6889|0
1629071700000|2021-08-15 23:55:00|6892.7|6889.7|6893.4|6890.4|6893.8|6890.8|6892.7|6889.7|0
1629072000000|2021-08-16 00:00:00|6893.3|6890.3|6887.5|6884.5|6893.8|6890.8|6887.1|6884.1|0
1629072300000|2021-08-16 00:05:00|6887.4|6884.4|6886.1|6883.1|6887.5|6884.5|6885.7|6882.7|0
1629072600000|2021-08-16 00:10:00|6886|6883|6884.7|6881.7|6886.4|6883.4|6884.7|6881.7|0
1629072900000|2021-08-16 00:15:00|6884.8|6881.8|6876.2|6873.2|6884.8|6881.8|6870.1|6867.1|0
1629073200000|2021-08-16 00:20:00|6876.4|6873.4|6875.1|6872.1|6877|6874|6874.7|6871.7|0
1629073500000|2021-08-16 00:25:00|6875|6872|6877.1|6874.1|6877.8|6874.8|6874.7|6871.7|0
1629073800000|2021-08-16 00:30:00|6876.8|6873.8|6874.3|6871.3|6876.8|6873.8|6873.2|6870.2|0
1629074100000|2021-08-16 00:35:00|6874.4|6871.4|6872.4|6869.4|6874.8|6871.8|6871|6868|0
1629074400000|2021-08-16 00:40:00|6872.5|6869.5|6871.3|6868.3|6872.8|6869.8|6870.6|6867.6|0
1629074700000|2021-08-16 00:45:00|6871.4|6868.4|6872.1|6869.1|6872.1|6869.1|6869.7|6866.7|0
1629075000000|2021-08-16 00:50:00|6872.8|6869.8|6872.8|6869.8|6873.6|6870.6|6871.2|6868.2|0
1629075300000|2021-08-16 00:55:00|6872.7|6869.7|6871.8|6868.8|6872.8|6869.8|6869.8|6866.8|0
1629075600000|2021-08-16 01:00:00|6871.9|6868.9|6872.3|6869.3|6872.3|6869.3|6871.4|6868.4|0
1629075900000|2021-08-16 01:05:00|6872.4|6869.4|6873.1|6870.1|6874.6|6871.6|6872.4|6869.4|0
1629076200000|2021-08-16 01:10:00|6872.9|6869.9|6873.9|6870.9|6874.6|6871.6|6872.3|6869.3|0
1629076500000|2021-08-16 01:15:00|6874.2|6871.2|6876.2|6873.2|6877|6874|6873.8|6870.8|0
1629076800000|2021-08-16 01:20:00|6876.4|6873.4|6876.1|6873.1|6877|6874|6875.5|6872.5|0
1629077100000|2021-08-16 01:25:00|6876.3|6873.3|6876.9|6873.9|6877.7|6874.7|6876.1|6873.1|0
1629077400000|2021-08-16 01:30:00|6876.6|6873.6|6871.6|6868.6|6877.7|6874.7|6871.6|6868.6|0
1629077700000|2021-08-16 01:35:00|6871.8|6868.8|6871.6|6868.6|6872.4|6869.4|6868.6|6865.6|0
1629078000000|2021-08-16 01:40:00|6871.3|6868.3|6870.9|6867.9|6872.4|6869.4|6870.4|6867.4|0
1629078300000|2021-08-16 01:45:00|6870.7|6867.7|6868.7|6865.7|6870.7|6867.7|6868.7|6865.7|0
1629078600000|2021-08-16 01:50:00|6868.8|6865.8|6864.8|6861.8|6870.2|6867.2|6864|6861|0
1629078900000|2021-08-16 01:55:00|6864.6|6861.6|6863.3|6860.3|6864.9|6861.9|6862.6|6859.6|0
1629079200000|2021-08-16 02:00:00|6863|6860|6862.1|6859.1|6863.3|6860.3|6860.2|6857.2|0
1629079500000|2021-08-16 02:05:00|6862.3|6859.3|6861.8|6858.8|6863.3|6860.3|6861.8|6858.8|0
1629079800000|2021-08-16 02:10:00|6861.7|6858.7|6856.5|6853.5|6861.8|6858.8|6856.4|6853.4|0
1629080100000|2021-08-16 02:15:00|6856.2|6853.2|6856.5|6853.5|6857.1|6854.1|6855.6|6852.6|0
1629080400000|2021-08-16 02:20:00|6856.2|6853.2|6857.9|6854.9|6859.1|6856.1|6855.7|6852.7|0
1629080700000|2021-08-16 02:25:00|6858.2|6855.2|6858.7|6855.7|6859.4|6856.4|6857.9|6854.9|0
1629081000000|2021-08-16 02:30:00|6858.9|6855.9|6861.9|6858.9|6861.9|6858.9|6858.8|6855.8|0
1629081300000|2021-08-16 02:35:00|6862.1|6859.1|6861.1|6858.1|6862.7|6859.7|6861.1|6858.1|0
1629081600000|2021-08-16 02:40:00|6861.2|6858.2|6864.1|6861.1|6864.9|6861.9|6861.1|6858.1|0
1629081900000|2021-08-16 02:45:00|6864.2|6861.2|6864.5|6861.5|6865.4|6862.4|6863.4|6860.4|0
1629082200000|2021-08-16 02:50:00|6864.4|6861.4|6865.5|6862.5|6865.5|6862.5|6864.4|6861.4|0
1629082500000|2021-08-16 02:55:00|6865.8|6862.8|6865.5|6862.5|6866.3|6863.3|6865.5|6862.5|0
1629082800000|2021-08-16 03:00:00|6865.8|6862.8|6866.3|6863.3|6866.4|6863.4|6865.5|6862.5|0
1629083100000|2021-08-16 03:05:00|6865.9|6862.9|6864.8|6861.8|6866.4|6863.4|6864.8|6861.8|0
1629083400000|2021-08-16 03:10:00|6865|6862|6864.8|6861.8|6865.6|6862.6|6864.8|6861.8|0
1629083700000|2021-08-16 03:15:00|6864.1|6861.1|6862.7|6859.7|6864.8|6861.8|6862.6|6859.6|0
1629084000000|2021-08-16 03:20:00|6862.6|6859.6|6863.5|6860.5|6863.8|6860.8|6860.3|6857.3|0
1629084300000|2021-08-16 03:25:00|6863.3|6860.3|6863.9|6860.9|6864.3|6861.3|6862.7|6859.7|0
1629084600000|2021-08-16 03:30:00|6863.7|6860.7|6863.2|6860.2|6864.3|6861.3|6862.1|6859.1|0
1629084900000|2021-08-16 03:35:00|6863.3|6860.3|6865.2|6862.2|6865.3|6862.3|6863|6860|0
1629085200000|2021-08-16 03:40:00|6865.3|6862.3|6865.2|6862.2|6866|6863|6864.8|6861.8|0
1629085500000|2021-08-16 03:45:00|6865.3|6862.3|6866.1|6863.1|6866.9|6863.9|6865.3|6862.3|0
1629085800000|2021-08-16 03:50:00|6865.8|6862.8|6865.7|6862.7|6866.1|6863.1|6865|6862|0
1629086100000|2021-08-16 03:55:00|6865.6|6862.6|6864.7|6861.7|6866.1|6863.1|6864.2|6861.2|0
1629086400000|2021-08-16 04:00:00|6864|6861|6862.8|6859.8|6864|6861|6862.5|6859.5|0
1629086700000|2021-08-16 04:05:00|6862.7|6859.7|6863.2|6860.2|6863.2|6860.2|6862.5|6859.5|0
1629087000000|2021-08-16 04:10:00|6863.5|6860.5|6865.5|6862.5|6865.5|6862.5|6863.5|6860.5|0
1629087300000|2021-08-16 04:15:00|6865.6|6862.6|6867.1|6864.1|6867.1|6864.1|6865.5|6862.5|0
1629087600000|2021-08-16 04:20:00|6867|6864|6867.1|6864.1|6867.1|6864.1|6866.3|6863.3|0
1629087900000|2021-08-16 04:25:00|6867|6864|6868.7|6865.7|6869|6866|6866.4|6863.4|0
1629088200000|2021-08-16 04:30:00|6868.8|6865.8|6868.7|6865.7|6869.5|6866.5|6868.7|6865.7|0
1629088500000|2021-08-16 04:35:00|6868.8|6865.8|6869.1|6866.1|6869.5|6866.5|6868.7|6865.7|0
1629088800000|2021-08-16 04:40:00|6869.2|6866.2|6869.8|6866.8|6870.6|6867.6|6869.2|6866.2|0
1629089100000|2021-08-16 04:45:00|6870.2|6867.2|6869.1|6866.1|6870.6|6867.6|6869.1|6866.1|0
1629089400000|2021-08-16 04:50:00|6869.2|6866.2|6867|6864|6869.2|6866.2|6866.2|6863.2|0
1629089700000|2021-08-16 04:55:00|6866.7|6863.7|6864.8|6861.8|6866.7|6863.7|6864.8|6861.8|0
1629090000000|2021-08-16 05:00:00|6864.9|6861.9|6866.4|6863.4|6867.6|6864.6|6864.8|6861.8|0
1629090300000|2021-08-16 05:05:00|6866.1|6863.1|6865.7|6862.7|6866.5|6863.5|6865.7|6862.7|0
1629090600000|2021-08-16 05:10:00|6865.8|6862.8|6866.4|6863.4|6867.9|6864.9|6865.7|6862.7|0
1629090900000|2021-08-16 05:15:00|6866.5|6863.5|6865.7|6862.7|6868.2|6865.2|6864.9|6861.9|0
1629091200000|2021-08-16 05:20:00|6866.4|6863.4|6866.4|6863.4|6866.5|6863.5|6865.7|6862.7|0
1629091500000|2021-08-16 05:25:00|6866.7|6863.7|6866.5|6863.5|6867.1|6864.1|6866.4|6863.4|0
1629091800000|2021-08-16 05:30:00|6866.4|6863.4|6866|6863|6866.5|6863.5|6865.6|6862.6|0
1629092100000|2021-08-16 05:35:00|6865.9|6862.9|6867.2|6864.2|6867.2|6864.2|6865.7|6862.7|0
1629092400000|2021-08-16 05:40:00|6866.9|6863.9|6865.6|6862.6|6867.2|6864.2|6865.6|6862.6|0
1629092700000|2021-08-16 05:45:00|6865.3|6862.3|6864.1|6861.1|6865.9|6862.9|6864.1|6861.1|0
1629093000000|2021-08-16 05:50:00|6863.8|6860.8|6865.4|6862.4|6866.1|6863.1|6862.6|6859.6|0
1629093300000|2021-08-16 05:55:00|6866.4|6863.4|6864.9|6861.9|6867.1|6864.1|6863.4|6860.4|0
1629093600000|2021-08-16 06:00:00|6865.2|6862.2|6864.7|6862.7|6867|6865|6860|6858|546
1629093900000|2021-08-16 06:05:00|6865|6863|6855|6853|6868|6866|6854.2|6852.2|448
1629094200000|2021-08-16 06:10:00|6855.2|6853.2|6849.5|6847.5|6855.2|6853.2|6846.7|6844.7|301
1629094500000|2021-08-16 06:15:00|6849.2|6847.2|6849.5|6847.5|6852.7|6850.7|6848.2|6846.2|159
1629094800000|2021-08-16 06:20:00|6849.7|6847.7|6847|6845|6851.7|6849.7|6847|6845|290
1629095100000|2021-08-16 06:25:00|6847.2|6845.2|6849.5|6847.5|6851|6849|6846.2|6844.2|147
1629095400000|2021-08-16 06:30:00|6849.7|6847.7|6855.2|6853.2|6855.2|6853.2|6849.7|6847.7|122
1629095700000|2021-08-16 06:35:00|6855.5|6853.5|6856|6854|6857.5|6855.5|6854|6852|102
1629096000000|2021-08-16 06:40:00|6855.5|6853.5|6856.2|6854.2|6857|6855|6854.2|6852.2|165
1629096300000|2021-08-16 06:45:00|6856.7|6854.7|6855.5|6853.5|6857.5|6855.5|6854.2|6852.2|315
1629096600000|2021-08-16 06:50:00|6855.2|6853.2|6854.7|6852.7|6855.5|6853.5|6852.5|6850.5|77
1629096900000|2021-08-16 06:55:00|6855|6853|6852.5|6850.5|6857.5|6855.5|6852|6850|361
1629097200000|2021-08-16 07:00:00|6852|6851|6840.2|6839.2|6857|6856|6839.7|6838.7|2099
1629097500000|2021-08-16 07:05:00|6840|6839|6841|6840|6841.7|6840.7|6832|6831|1645
1629097800000|2021-08-16 07:10:00|6840.2|6839.2|6842.2|6841.2|6847.2|6846.2|6839.7|6838.7|1239
1629098100000|2021-08-16 07:15:00|6842.5|6841.5|6856.7|6855.7|6859|6858|6840.7|6839.7|861
1629098400000|2021-08-16 07:20:00|6857|6856|6862|6861|6865.2|6864.2|6855.7|6854.7|594
1629098700000|2021-08-16 07:25:00|6862.2|6861.2|6861|6860|6864.2|6863.2|6858.7|6857.7|389
1629099000000|2021-08-16 07:30:00|6860.7|6859.7|6854.7|6853.7|6865.5|6864.5|6853.2|6852.2|533
1629099300000|2021-08-16 07:35:00|6854.5|6853.5|6858.7|6857.7|6859.2|6858.2|6853|6852|439
1629099600000|2021-08-16 07:40:00|6858|6857|6854.8|6853.8|6860.3|6859.3|6854.8|6853.8|223
1629099900000|2021-08-16 07:45:00|6855|6854|6855.3|6854.3|6858.5|6857.5|6854.3|6853.3|195
1629100200000|2021-08-16 07:50:00|6855.5|6854.5|6855.3|6854.3|6856.8|6855.8|6850.3|6849.3|1570
1629100500000|2021-08-16 07:55:00|6855|6854|6859|6858|6862.8|6861.8|6854.8|6853.8|2326
1629100800000|2021-08-16 08:00:00|6859.3|6858.3|6857|6856|6861|6860|6856.8|6855.8|4183
1629101100000|2021-08-16 08:05:00|6856.8|6855.8|6852.8|6851.8|6857|6856|6852.3|6851.3|112
1629101400000|2021-08-16 08:10:00|6852.5|6851.5|6854.8|6853.8|6857.8|6856.8|6852.5|6851.5|667
1629101700000|2021-08-16 08:15:00|6854.3|6853.3|6852|6851|6855.3|6854.3|6851.3|6850.3|256
1629102000000|2021-08-16 08:20:00|6851.8|6850.8|6849.3|6848.3|6852.8|6851.8|6847.8|6846.8|215
1629102300000|2021-08-16 08:25:00|6849.5|6848.5|6848|6847|6853.3|6852.3|6847.8|6846.8|171
1629102600000|2021-08-16 08:30:00|6847.8|6846.8|6844.5|6843.5|6848.3|6847.3|6843.3|6842.3|4333
1629102900000|2021-08-16 08:35:00|6844.3|6843.3|6844.8|6843.8|6846|6845|6842.8|6841.8|223
1629103200000|2021-08-16 08:40:00|6844.5|6843.5|6848.5|6847.5|6849.8|6848.8|6843.8|6842.8|345
1629103500000|2021-08-16 08:45:00|6848.3|6847.3|6848|6847|6850|6849|6846.5|6845.5|122
1629103800000|2021-08-16 08:50:00|6848.3|6847.3|6849.3|6848.3|6852.3|6851.3|6847.8|6846.8|7696
1629104100000|2021-08-16 08:55:00|6849|6848|6842.8|6841.8|6849.5|6848.5|6842.3|6841.3|157
1629104400000|2021-08-16 09:00:00|6843.3|6842.3|6846.8|6845.8|6846.8|6845.8|6843.3|6842.3|280
1629104700000|2021-08-16 09:05:00|6846.5|6845.5|6842.8|6841.8|6846.8|6845.8|6842.5|6841.5|172
1629105000000|2021-08-16 09:10:00|6842.3|6841.3|6844.5|6843.5|6846.8|6845.8|6842.3|6841.3|184
1629105300000|2021-08-16 09:15:00|6844.8|6843.8|6843.8|6842.8|6846.3|6845.3|6843|6842|243
1629105600000|2021-08-16 09:20:00|6844|6843|6842|6841|6846.3|6845.3|6841.3|6840.3|209
1629105900000|2021-08-16 09:25:00|6841.8|6840.8|6843.3|6842.3|6843.5|6842.5|6839.5|6838.5|208
1629106200000|2021-08-16 09:30:00|6843|6842|6845|6844|6846.8|6845.8|6843|6842|136
1629106500000|2021-08-16 09:35:00|6844.8|6843.8|6838.5|6837.5|6845|6844|6837|6836|2181
1629106800000|2021-08-16 09:40:00|6838.3|6837.3|6841|6840|6841.3|6840.3|6837.5|6836.5|1804
1629107100000|2021-08-16 09:45:00|6841.3|6840.3|6837.5|6836.5|6841.5|6840.5|6837.3|6836.3|5072
1629107400000|2021-08-16 09:50:00|6837.3|6836.3|6838.5|6837.5|6839.8|6838.8|6836.8|6835.8|149
1629107700000|2021-08-16 09:55:00|6838.3|6837.3|6835.8|6834.8|6840|6839|6835.3|6834.3|183
1629108000000|2021-08-16 10:00:00|6836|6835|6834.5|6833.5|6838|6837|6834.5|6833.5|3441
1629108300000|2021-08-16 10:05:00|6834.8|6833.8|6832.8|6831.8|6835.8|6834.8|6832.3|6831.3|931
1629108600000|2021-08-16 10:10:00|6832.5|6831.5|6826.3|6825.3|6832.8|6831.8|6826.3|6825.3|399
1629108900000|2021-08-16 10:15:00|6826.5|6825.5|6824.8|6823.8|6827.8|6826.8|6820.3|6819.3|568
1629109200000|2021-08-16 10:20:00|6824.5|6823.5|6819.8|6818.8|6825.3|6824.3|6816.5|6815.5|625
1629109500000|2021-08-16 10:25:00|6819.5|6818.5|6823.5|6822.5|6823.8|6822.8|6819|6818|474
1629109800000|2021-08-16 10:30:00|6823.8|6822.8|6826|6825|6826.8|6825.8|6821.5|6820.5|265
1629110100000|2021-08-16 10:35:00|6825.8|6824.8|6828.8|6827.8|6829|6828|6825.5|6824.5|279
1629110400000|2021-08-16 10:40:00|6829|6828|6832.8|6831.8|6833.8|6832.8|6828.8|6827.8|266
1629110700000|2021-08-16 10:45:00|6832.5|6831.5|6838|6837|6838.8|6837.8|6832|6831|524
1629111000000|2021-08-16 10:50:00|6838.3|6837.3|6837.3|6836.3|6840.3|6839.3|6836.3|6835.3|2729
1629111300000|2021-08-16 10:55:00|6837.5|6836.5|6836.5|6835.5|6839.5|6838.5|6836|6835|150
1629111600000|2021-08-16 11:00:00|6836.8|6835.8|6835.8|6834.8|6838.8|6837.8|6835.3|6834.3|193
1629111900000|2021-08-16 11:05:00|6835.5|6834.5|6837.8|6836.8|6838.3|6837.3|6835.3|6834.3|159
1629112200000|2021-08-16 11:10:00|6838|6837|6839|6838|6840.3|6839.3|6837.3|6836.3|229
1629112500000|2021-08-16 11:15:00|6839.3|6838.3|6840.3|6839.3|6843.5|6842.5|6839.3|6838.3|274
1629112800000|2021-08-16 11:20:00|6840|6839|6842.8|6841.8|6845.3|6844.3|6839.8|6838.8|268
1629113100000|2021-08-16 11:25:00|6843|6842|6841.8|6840.8|6843.8|6842.8|6840.8|6839.8|168
1629113400000|2021-08-16 11:30:00|6842|6841|6839.8|6838.8|6843|6842|6839.8|6838.8|152
1629113700000|2021-08-16 11:35:00|6840|6839|6838.8|6837.8|6840.5|6839.5|6838|6837|116
1629114000000|2021-08-16 11:40:00|6838.7|6837.7|6837.2|6836.2|6838.9|6837.9|6836.9|6835.9|156
1629114300000|2021-08-16 11:45:00|6836.7|6835.7|6837.4|6836.4|6838.2|6837.2|6836.4|6835.4|111
1629114600000|2021-08-16 11:50:00|6837.7|6836.7|6838.4|6837.4|6839.7|6838.7|6837.4|6836.4|176
1629114900000|2021-08-16 11:55:00|6838.7|6837.7|6836.9|6835.9|6840.2|6839.2|6836.7|6835.7|184
1629115200000|2021-08-16 12:00:00|6837.2|6836.2|6829.4|6828.4|6837.4|6836.4|6827.2|6826.2|445
1629115500000|2021-08-16 12:05:00|6829.2|6828.2|6831.7|6830.7|6832.2|6831.2|6829.2|6828.2|10133
1629115800000|2021-08-16 12:10:00|6831.4|6830.4|6835.2|6834.2|6835.7|6834.7|6830.9|6829.9|2266
1629116100000|2021-08-16 12:15:00|6834.9|6833.9|6833.9|6832.9|6836.4|6835.4|6831.2|6830.2|377
1629116400000|2021-08-16 12:20:00|6834.2|6833.2|6837.4|6836.4|6838.7|6837.7|6833.7|6832.7|1389
1629116700000|2021-08-16 12:25:00|6837.2|6836.2|6837.4|6836.4|6840.4|6839.4|6836.4|6835.4|2177
1629117000000|2021-08-16 12:30:00|6837.2|6836.2|6836.4|6835.4|6838.9|6837.9|6835.2|6834.2|197
1629117300000|2021-08-16 12:35:00|6836.7|6835.7|6838.9|6837.9|6838.9|6837.9|6836.4|6835.4|98
1629117600000|2021-08-16 12:40:00|6838.7|6837.7|6837.4|6836.4|6840.7|6839.7|6837.2|6836.2|149
1629117900000|2021-08-16 12:45:00|6837.2|6836.2|6840.4|6839.4|6840.4|6839.4|6837.2|6836.2|83
1629118200000|2021-08-16 12:50:00|6840.2|6839.2|6838.2|6837.2|6840.7|6839.7|6838.2|6837.2|167
1629118500000|2021-08-16 12:55:00|6838.4|6837.4|6838.7|6837.7|6839.7|6838.7|6837.7|6836.7|110
1629118800000|2021-08-16 13:00:00|6838.9|6837.9|6839.2|6838.2|6841.4|6840.4|6838.9|6837.9|682
1629119100000|2021-08-16 13:05:00|6839.4|6838.4|6841.7|6840.7|6841.7|6840.7|6838.4|6837.4|111
1629119400000|2021-08-16 13:10:00|6841.9|6840.9|6843.2|6842.2|6843.9|6842.9|6841.7|6840.7|113
1629119700000|2021-08-16 13:15:00|6842.9|6841.9|6839.7|6838.7|6844.2|6843.2|6839.7|6838.7|187
1629120000000|2021-08-16 13:20:00|6839.9|6838.9|6844.4|6843.4|6844.4|6843.4|6839.7|6838.7|294
1629120300000|2021-08-16 13:25:00|6844.2|6843.2|6844.2|6843.2|6845.7|6844.7|6843.9|6842.9|540
1629120600000|2021-08-16 13:30:00|6844.7|6843.7|6831.2|6830.2|6846.9|6845.9|6831.2|6830.2|908
1629120900000|2021-08-16 13:35:00|6830.9|6829.9|6827.9|6826.9|6830.9|6829.9|6822.4|6821.4|2521
1629121200000|2021-08-16 13:40:00|6827.7|6826.7|6824.9|6823.9|6828.4|6827.4|6822.9|6821.9|478
1629121500000|2021-08-16 13:45:00|6825.2|6824.2|6826.2|6825.2|6826.2|6825.2|6820.7|6819.7|607
1629121800000|2021-08-16 13:50:00|6825.9|6824.9|6822.7|6821.7|6825.9|6824.9|6821.2|6820.2|1398
1629122100000|2021-08-16 13:55:00|6822.4|6821.4|6828.2|6827.2|6828.7|6827.7|6820.9|6819.9|467
1629122400000|2021-08-16 14:00:00|6828.4|6827.4|6829.9|6828.9|6830.7|6829.7|6825.2|6824.2|495
1629122700000|2021-08-16 14:05:00|6830.2|6829.2|6837.7|6836.7|6838.2|6837.2|6828.7|6827.7|465
1629123000000|2021-08-16 14:10:00|6838.2|6837.2|6837.7|6836.7|6841.2|6840.2|6835.7|6834.7|469
1629123300000|2021-08-16 14:15:00|6838.2|6837.2|6828.9|6827.9|6838.7|6837.7|6828.9|6827.9|456
1629123600000|2021-08-16 14:20:00|6829.2|6828.2|6821.2|6820.2|6830.7|6829.7|6820.7|6819.7|416
1629123900000|2021-08-16 14:25:00|6820.9|6819.9|6823.7|6822.7|6824.7|6823.7|6819.2|6818.2|1588
1629124200000|2021-08-16 14:30:00|6823.4|6822.4|6823.4|6822.4|6828.2|6827.2|6822.7|6821.7|1357
1629124500000|2021-08-16 14:35:00|6823.7|6822.7|6827.7|6826.7|6829.2|6828.2|6822.7|6821.7|775
1629124800000|2021-08-16 14:40:00|6827.2|6826.2|6827.2|6826.2|6830.4|6829.4|6825.7|6824.7|377
1629125100000|2021-08-16 14:45:00|6827.7|6826.7|6827.2|6826.2|6828.4|6827.4|6825.4|6824.4|376
1629125400000|2021-08-16 14:50:00|6827.4|6826.4|6825.2|6824.2|6830.2|6829.2|6823.2|6822.2|497
1629125700000|2021-08-16 14:55:00|6825.4|6824.4|6825.2|6824.2|6827.4|6826.4|6823.7|6822.7|586
1629126000000|2021-08-16 15:00:00|6824.9|6823.9|6825.2|6824.2|6831.2|6830.2|6824.7|6823.7|382
1629126300000|2021-08-16 15:05:00|6824.9|6823.9|6824.7|6823.7|6828.4|6827.4|6824.4|6823.4|365
1629126600000|2021-08-16 15:10:00|6824.9|6823.9|6825.2|6824.2|6826.2|6825.2|6822.7|6821.7|784
1629126900000|2021-08-16 15:15:00|6825.7|6824.7|6830.2|6829.2|6830.7|6829.7|6825.4|6824.4|1155
1629127200000|2021-08-16 15:20:00|6830.4|6829.4|6834.7|6833.7|6836.7|6835.7|6830.2|6829.2|1025
1629127500000|2021-08-16 15:25:00|6834.2|6833.2|6835.7|6834.7|6837.2|6836.2|6831.7|6830.7|1136
1629127800000|2021-08-16 15:30:00|6836.2|6834.2|6838.7|6836.7|6843.2|6841.2|6835.2|6833.2|3486
1629128100000|2021-08-16 15:35:00|6839.2|6837.2|6840.4|6838.4|6842.7|6840.7|6837.7|6835.7|1426
1629128400000|2021-08-16 15:40:00|6840.7|6838.7|6842.7|6840.7|6843.4|6841.4|6840.2|6838.2|358
1629128700000|2021-08-16 15:45:00|6842.9|6840.9|6839.4|6837.4|6843.7|6841.7|6839.2|6837.2|331
1629129000000|2021-08-16 15:50:00|6839.7|6837.7|6839.9|6837.9|6842.4|6840.4|6839.4|6837.4|1054
1629129300000|2021-08-16 15:55:00|6839.7|6837.7|6839.7|6837.7|6840.2|6838.2|6839.2|6837.2|63
1629129600000|2021-08-16 16:00:00|6839.4|6837.4|6840.2|6838.2|6841.2|6839.2|6839.2|6837.2|90
1629129900000|2021-08-16 16:05:00|6840.4|6838.4|6840.4|6838.4|6841.7|6839.7|6839.2|6837.2|81
1629130200000|2021-08-16 16:10:00|6840.7|6838.7|6841.4|6839.4|6841.7|6839.7|6839.7|6837.7|40
1629130500000|2021-08-16 16:15:00|6841.2|6839.2|6840.4|6838.4|6842.2|6840.2|6840.2|6838.2|64
1629130800000|2021-08-16 16:20:00|6840.2|6838.2|6843.4|6841.4|6843.4|6841.4|6840.2|6838.2|301
1629131100000|2021-08-16 16:25:00|6843.2|6841.2|6841.2|6839.2|6843.7|6841.7|6840.9|6838.9|92
1629131400000|2021-08-16 16:30:00|6841.4|6839.4|6839.7|6837.7|6842.4|6840.4|6839.7|6837.7|39
1629131700000|2021-08-16 16:35:00|6839.4|6837.4|6839.7|6837.7|6840.7|6838.7|6839.2|6837.2|25
1629132000000|2021-08-16 16:40:00|6839.9|6837.9|6841.2|6839.2|6841.4|6839.4|6838.9|6836.9|15
1629132300000|2021-08-16 16:45:00|6841.4|6839.4|6841.9|6839.9|6841.9|6839.9|6840.2|6838.2|19
1629132600000|2021-08-16 16:50:00|6841.7|6839.7|6843.4|6841.4|6843.7|6841.7|6841.7|6839.7|39
1629132900000|2021-08-16 16:55:00|6843.7|6841.7|6842.9|6840.9|6843.7|6841.7|6841.7|6839.7|54
1629133200000|2021-08-16 17:00:00|6843.2|6841.2|6842.2|6840.2|6843.2|6841.2|6841.7|6839.7|29
1629133500000|2021-08-16 17:05:00|6842.4|6840.4|6843.2|6841.2|6843.7|6841.7|6842.2|6840.2|31
1629133800000|2021-08-16 17:10:00|6842.9|6840.9|6841.9|6839.9|6843.7|6841.7|6841.7|6839.7|40
1629134100000|2021-08-16 17:15:00|6842.2|6840.2|6842.4|6840.4|6842.7|6840.7|6841.2|6839.2|27
1629134400000|2021-08-16 17:20:00|6842.7|6840.7|6842.4|6840.4|6843.2|6841.2|6840.4|6838.4|27
1629134700000|2021-08-16 17:25:00|6842.2|6840.2|6843.4|6841.4|6845.2|6843.2|6841.9|6839.9|120
1629135000000|2021-08-16 17:30:00|6843.2|6841.2|6847.7|6845.7|6848.2|6846.2|6843.2|6841.2|177
1629135300000|2021-08-16 17:35:00|6847.4|6845.4|6847.9|6845.9|6848.7|6846.7|6847.2|6845.2|33
1629135600000|2021-08-16 17:40:00|6848.2|6846.2|6848.7|6846.7|6849.2|6847.2|6847.9|6845.9|46
1629135900000|2021-08-16 17:45:00|6848.9|6846.9|6848.2|6846.2|6849.7|6847.7|6847.9|6845.9|51
1629136200000|2021-08-16 17:50:00|6848.4|6846.4|6848.2|6846.2|6848.7|6846.7|6847.2|6845.2|23
1629136500000|2021-08-16 17:55:00|6847.9|6845.9|6849.7|6847.7|6849.7|6847.7|6847.9|6845.9|22
1629136800000|2021-08-16 18:00:00|6849.4|6847.4|6852.2|6850.2|6852.2|6850.2|6848.7|6846.7|88
1629137100000|2021-08-16 18:05:00|6852.4|6850.4|6855.7|6853.7|6856.4|6854.4|6852.2|6850.2|118
1629137400000|2021-08-16 18:10:00|6855.4|6853.4|6855.7|6853.7|6856.2|6854.2|6854.9|6852.9|46
1629137700000|2021-08-16 18:15:00|6855.4|6853.4|6856.4|6854.4|6857.2|6855.2|6855.2|6853.2|102
1629138000000|2021-08-16 18:20:00|6856.2|6854.2|6855.2|6853.2|6857.2|6855.2|6855.2|6853.2|114
1629138300000|2021-08-16 18:25:00|6854.9|6852.9|6853.7|6851.7|6855.2|6853.2|6852.2|6850.2|40
1629138600000|2021-08-16 18:30:00|6853.4|6851.4|6854.7|6852.7|6854.9|6852.9|6853.2|6851.2|22
1629138900000|2021-08-16 18:35:00|6854.4|6852.4|6853.2|6851.2|6854.7|6852.7|6852.9|6850.9|19
1629139200000|2021-08-16 18:40:00|6852.9|6850.9|6854.2|6852.2|6854.7|6852.7|6852.9|6850.9|35
1629139500000|2021-08-16 18:45:00|6854.4|6852.4|6857.2|6855.2|6857.7|6855.7|6853.9|6851.9|35
1629139800000|2021-08-16 18:50:00|6857.4|6855.4|6856.2|6854.2|6859.4|6857.4|6856.2|6854.2|125
1629140100000|2021-08-16 18:55:00|6855.9|6853.9|6854.9|6852.9|6857.2|6855.2|6854.7|6852.7|131
1629140400000|2021-08-16 19:00:00|6854.7|6852.7|6855.7|6853.7|6855.7|6853.7|6853.7|6851.7|76
1629140700000|2021-08-16 19:05:00|6855.4|6853.4|6854.7|6852.7|6855.4|6853.4|6854.2|6852.2|55
1629141000000|2021-08-16 19:10:00|6854.4|6852.4|6856.7|6854.7|6856.9|6854.9|6854.4|6852.4|42
1629141300000|2021-08-16 19:15:00|6856.4|6854.4|6856.7|6854.7|6856.7|6854.7|6856.2|6854.2|30
1629141600000|2021-08-16 19:20:00|6856.9|6854.9|6856.9|6854.9|6858.2|6856.2|6856.7|6854.7|74
1629141900000|2021-08-16 19:25:00|6857.2|6855.2|6857.4|6855.4|6858.2|6856.2|6856.7|6854.7|39
1629142200000|2021-08-16 19:30:00|6857.2|6855.2|6858.7|6856.7|6858.7|6856.7|6856.2|6854.2|29
1629142500000|2021-08-16 19:35:00|6858.4|6856.4|6856.7|6854.7|6858.7|6856.7|6856.7|6854.7|35
1629142800000|2021-08-16 19:40:00|6856.4|6854.4|6857.9|6855.9|6858.7|6856.7|6855.4|6853.4|63
1629143100000|2021-08-16 19:45:00|6858.2|6856.2|6857.7|6855.7|6858.7|6856.7|6857.7|6855.7|40
1629143400000|2021-08-16 19:50:00|6857.9|6855.9|6858.2|6856.2|6861.2|6859.2|6857.9|6855.9|173
1629143700000|2021-08-16 19:55:00|6857.9|6855.9|6860.9|6858.9|6861.7|6859.7|6856.7|6854.7|116
1629144000000|2021-08-16 20:00:00|6862.9|6858.8|6863.4|6859.4|6865.3|6861.3|6861.8|6857.8|0
1629144300000|2021-08-16 20:05:00|6863.3|6859.3|6861|6857|6863.4|6859.4|6860.6|6856.6|0
1629144600000|2021-08-16 20:10:00|6860.9|6856.9|6861.7|6857.7|6862.5|6858.5|6860.6|6856.6|0
1629144900000|2021-08-16 20:15:00|6861.5|6857.5|6861.1|6857.1|6862.3|6858.3|6861.1|6857.1|0
1629145200000|2021-08-16 20:20:00|6860.8|6856.8|6860.2|6856.2|6860.8|6856.8|6859.8|6855.8|0
1629145500000|2021-08-16 20:25:00|6859.9|6855.9|6860.5|6856.5|6860.5|6856.5|6859.5|6855.5|0
1629145800000|2021-08-16 20:30:00|6860.3|6856.3|6859.5|6855.5|6860.8|6856.8|6858.7|6854.7|0
1629146100000|2021-08-16 20:35:00|6859.3|6855.3|6856.6|6852.6|6859.3|6855.3|6856.3|6852.3|0
1629146400000|2021-08-16 20:40:00|6856.5|6852.5|6856.2|6852.2|6856.6|6852.6|6855.8|6851.8|0
1629146700000|2021-08-16 20:45:00|6855.9|6851.9|6855.6|6851.6|6857.6|6853.6|6855.6|6851.6|0
1629147000000|2021-08-16 20:50:00|6855.4|6851.4|6857.4|6853.4|6857.4|6853.4|6855.4|6851.4|0
1629147300000|2021-08-16 20:55:00|6857.5|6853.5|6857.8|6853.8|6858.2|6854.2|6857.2|6853.2|0
1629147600000|2021-08-16 21:00:00|6857.6|6853.6|6858.2|6854.2|6858.2|6854.2|6857.6|6853.6|0
1629147900000|2021-08-16 21:05:00|6857.9|6853.9|6858.2|6854.2|6858.2|6854.2|6857.9|6853.9|0
1629148200000|2021-08-16 21:10:00|6857.9|6853.9|6858.1|6854.1|6858.9|6854.9|6857.9|6853.9|0
1629148500000|2021-08-16 21:15:00|6858.3|6854.3|6858.3|6854.3|6858.3|6854.3|6858.2|6854.2|0
1629148800000|2021-08-16 21:20:00|6858.6|6854.6|6858.3|6854.3|6858.6|6854.6|6858.3|6854.3|0
1629149700000|2021-08-16 21:35:00|6858.6|6854.6|6858.3|6854.3|6858.6|6854.6|6858.3|6854.3|0
1629150000000|2021-08-16 21:40:00|6858.2|6854.2|6858.2|6854.2|6858.2|6854.2|6858.2|6854.2|0
1629150300000|2021-08-16 21:45:00|6858.1|6854.1|6858.1|6854.1|6858.1|6854.1|6858.1|6854.1|0
1629150600000|2021-08-16 21:50:00|6857.9|6853.9|6858.1|6854.1|6858.1|6854.1|6857.9|6853.9|0
1629150900000|2021-08-16 21:55:00|6858.3|6854.3|6858.3|6854.3|6858.3|6854.3|6858.1|6854.1|0
1629151200000|2021-08-16 22:00:00|6857.9|6853.9|6855.4|6851.4|6858|6854|6855.4|6851.4|0
1629151500000|2021-08-16 22:05:00|6855.5|6851.5|6855.4|6851.4|6856|6852|6854.4|6850.4|0
1629151800000|2021-08-16 22:10:00|6855.5|6851.5|6855.3|6851.3|6855.8|6851.8|6855|6851|0
1629152100000|2021-08-16 22:15:00|6855.2|6851.2|6855|6851|6855.7|6851.7|6855|6851|0
1629152400000|2021-08-16 22:20:00|6854.9|6850.9|6855.3|6851.3|6855.7|6851.7|6854.2|6850.2|0
1629152700000|2021-08-16 22:25:00|6855.2|6851.2|6855.7|6851.7|6855.8|6851.8|6855.2|6851.2|0
1629153000000|2021-08-16 22:30:00|6855.9|6851.9|6855.7|6851.7|6856|6852|6855.3|6851.3|0
1629153300000|2021-08-16 22:35:00|6856|6852|6855.3|6851.3|6856|6852|6855.3|6851.3|0
1629153600000|2021-08-16 22:40:00|6855.4|6851.4|6854.5|6850.5|6855.7|6851.7|6854.1|6850.1|0
1629153900000|2021-08-16 22:45:00|6854.4|6850.4|6854.4|6850.4|6854.9|6850.9|6854.1|6850.1|0
1629154200000|2021-08-16 22:50:00|6854.5|6850.5|6854.4|6850.4|6854.9|6850.9|6854.1|6850.1|0
1629154500000|2021-08-16 22:55:00|6854.1|6850.1|6854.9|6850.9|6855.2|6851.2|6854.1|6850.1|0
1629154800000|2021-08-16 23:00:00|6855.1|6851.1|6854.4|6850.4|6855.2|6851.2|6854.3|6850.3|0
1629155100000|2021-08-16 23:05:00|6854.5|6850.5|6855.2|6851.2|6855.2|6851.2|6854.4|6850.4|0
1629155400000|2021-08-16 23:10:00|6855.3|6851.3|6856.2|6852.2|6856.2|6852.2|6855.3|6851.3|0
1629155700000|2021-08-16 23:15:00|6855.7|6852.7|6855.5|6852.5|6855.7|6852.7|6855.1|6852.1|0
1629156000000|2021-08-16 23:20:00|6855.7|6852.7|6855.1|6852.1|6855.7|6852.7|6854.7|6851.7|0
1629156300000|2021-08-16 23:25:00|6855.4|6852.4|6855|6852|6855.4|6852.4|6854.7|6851.7|0
1629156600000|2021-08-16 23:30:00|6854.9|6851.9|6855|6852|6855|6852|6854.6|6851.6|0
1629156900000|2021-08-16 23:35:00|6854.8|6851.8|6855.7|6852.7|6856.3|6853.3|6854.7|6851.7|0
1629157200000|2021-08-16 23:40:00|6855.8|6852.8|6856|6853|6856.1|6853.1|6855.7|6852.7|0
1629157500000|2021-08-16 23:45:00|6855.8|6852.8|6856.3|6853.3|6856.3|6853.3|6855.8|6852.8|0
1629157800000|2021-08-16 23:50:00|6856.5|6853.5|6856.3|6853.3|6857.1|6854.1|6856.3|6853.3|0
1629158100000|2021-08-16 23:55:00|6856.4|6853.4|6855.7|6852.7|6856.6|6853.6|6855.3|6852.3|0
1629158400000|2021-08-17 00:00:00|6855.6|6852.6|6855.7|6852.7|6856|6853|6852.6|6849.6|0
1629158700000|2021-08-17 00:05:00|6855.6|6852.6|6853.6|6850.6|6855.7|6852.7|6853.3|6850.3|0
1629159000000|2021-08-17 00:10:00|6853.3|6850.3|6852.6|6849.6|6853.6|6850.6|6852|6849|0
1629159300000|2021-08-17 00:15:00|6852.5|6849.5|6850.6|6847.6|6852.6|6849.6|6849.1|6846.1|0
1629159600000|2021-08-17 00:20:00|6850.8|6847.8|6851.5|6848.5|6853|6850|6850.6|6847.6|0
1629159900000|2021-08-17 00:25:00|6851.2|6848.2|6846.1|6843.1|6851.2|6848.2|6844.7|6841.7|0
1629160200000|2021-08-17 00:30:00|6846|6843|6846.9|6843.9|6847.7|6844.7|6843.9|6840.9|0
1629160500000|2021-08-17 00:35:00|6847|6844|6845.2|6842.2|6847.7|6844.7|6845.2|6842.2|0
1629160800000|2021-08-17 00:40:00|6845.9|6842.9|6842.1|6839.1|6845.9|6842.9|6842.1|6839.1|0
1629161100000|2021-08-17 00:45:00|6842.2|6839.2|6845.2|6842.2|6845.2|6842.2|6842.1|6839.1|0
1629161400000|2021-08-17 00:50:00|6845.5|6842.5|6843.4|6840.4|6846|6843|6843.3|6840.3|0
1629161700000|2021-08-17 00:55:00|6843.3|6840.3|6844.6|6841.6|6845.3|6842.3|6842|6839|0
1629162000000|2021-08-17 01:00:00|6844.8|6841.8|6843.8|6840.8|6845.4|6842.4|6843.8|6840.8|0
1629162300000|2021-08-17 01:05:00|6844.1|6841.1|6844.2|6841.2|6844.6|6841.6|6843.1|6840.1|0
1629162600000|2021-08-17 01:10:00|6844.3|6841.3|6841.5|6838.5|6844.6|6841.6|6841.5|6838.5|0
1629162900000|2021-08-17 01:15:00|6841.6|6838.6|6843.4|6840.4|6843.4|6840.4|6840.8|6837.8|0
1629163200000|2021-08-17 01:20:00|6843.3|6840.3|6840.8|6837.8|6843.9|6840.9|6840|6837|0
1629163500000|2021-08-17 01:25:00|6840.6|6837.6|6840.8|6837.8|6840.9|6837.9|6840|6837|0
1629163800000|2021-08-17 01:30:00|6840.7|6837.7|6838.9|6835.9|6841.6|6838.6|6837.7|6834.7|0
1629164100000|2021-08-17 01:35:00|6838.8|6835.8|6839|6836|6840.1|6837.1|6837.8|6834.8|0
1629164400000|2021-08-17 01:40:00|6839.1|6836.1|6842.5|6839.5|6842.5|6839.5|6838.9|6835.9|0
1629164700000|2021-08-17 01:45:00|6842.8|6839.8|6841.1|6838.1|6844.1|6841.1|6841.1|6838.1|0
1629165000000|2021-08-17 01:50:00|6840.8|6837.8|6842.8|6839.8|6843.5|6840.5|6840.3|6837.3|0
1629165300000|2021-08-17 01:55:00|6842.9|6839.9|6841.9|6838.9|6843.5|6840.5|6841.2|6838.2|0
1629165600000|2021-08-17 02:00:00|6842|6839|6841.4|6838.4|6842|6839|6839.7|6836.7|0
1629165900000|2021-08-17 02:05:00|6841.2|6838.2|6839.4|6836.4|6841.2|6838.2|6839.1|6836.1|0
1629166200000|2021-08-17 02:10:00|6839.3|6836.3|6839.5|6836.5|6839.9|6836.9|6837.9|6834.9|0
1629166500000|2021-08-17 02:15:00|6839.6|6836.6|6838.3|6835.3|6839.9|6836.9|6837.9|6834.9|0
1629166800000|2021-08-17 02:20:00|6837.9|6834.9|6839.8|6836.8|6841.7|6838.7|6837.6|6834.6|0
1629167100000|2021-08-17 02:25:00|6840|6837|6841.3|6838.3|6841.9|6838.9|6839.8|6836.8|0
1629167400000|2021-08-17 02:30:00|6841.1|6838.1|6840.4|6837.4|6841.1|6838.1|6839.6|6836.6|0
1629167700000|2021-08-17 02:35:00|6840.5|6837.5|6840.3|6837.3|6841.1|6838.1|6839.6|6836.6|0
1629168000000|2021-08-17 02:40:00|6840.2|6837.2|6841|6838|6841|6838|6839.9|6836.9|0
1629168300000|2021-08-17 02:45:00|6840.7|6837.7|6841.2|6838.2|6841.2|6838.2|6838.8|6835.8|0
1629168600000|2021-08-17 02:50:00|6841|6838|6840.8|6837.8|6841.2|6838.2|6839.6|6836.6|0
1629168900000|2021-08-17 02:55:00|6840.7|6837.7|6839.7|6836.7|6841.2|6838.2|6839.7|6836.7|0
1629169200000|2021-08-17 03:00:00|6839.5|6836.5|6840.5|6837.5|6840.5|6837.5|6838.9|6835.9|0
1629169500000|2021-08-17 03:05:00|6840.1|6837.1|6839.3|6836.3|6840.5|6837.5|6839|6836|0
1629169800000|2021-08-17 03:10:00|6839.1|6836.1|6838.2|6835.2|6839.3|6836.3|6837.7|6834.7|0
1629170100000|2021-08-17 03:15:00|6838.1|6835.1|6836.6|6833.6|6838.1|6835.1|6835.8|6832.8|0
1629170400000|2021-08-17 03:20:00|6836.7|6833.7|6836.6|6833.6|6837.4|6834.4|6835.9|6832.9|0
1629170700000|2021-08-17 03:25:00|6836.2|6833.2|6835.8|6832.8|6836.6|6833.6|6835.1|6832.1|0
1629171000000|2021-08-17 03:30:00|6835.7|6832.7|6835.9|6832.9|6836.2|6833.2|6835.1|6832.1|0
1629171300000|2021-08-17 03:35:00|6835.7|6832.7|6834.1|6831.1|6836.6|6833.6|6833.6|6830.6|0
1629171600000|2021-08-17 03:40:00|6834.2|6831.2|6834.5|6831.5|6834.5|6831.5|6833.8|6830.8|0
1629171900000|2021-08-17 03:45:00|6834.1|6831.1|6835.3|6832.3|6835.3|6832.3|6833.8|6830.8|0
1629172200000|2021-08-17 03:50:00|6835.2|6832.2|6835.2|6832.2|6836|6833|6834.5|6831.5|0
1629172500000|2021-08-17 03:55:00|6834.8|6831.8|6834.5|6831.5|6835.3|6832.3|6834.5|6831.5|0
1629172800000|2021-08-17 04:00:00|6834.4|6831.4|6835.6|6832.6|6836|6833|6834.1|6831.1|0
1629173100000|2021-08-17 04:05:00|6835.5|6832.5|6836.7|6833.7|6836.8|6833.8|6835.3|6832.3|0
1629173400000|2021-08-17 04:10:00|6836.8|6833.8|6838.3|6835.3|6838.3|6835.3|6836.7|6833.7|0
1629173700000|2021-08-17 04:15:00|6837.5|6834.5|6837.1|6834.1|6837.9|6834.9|6837.1|6834.1|0
1629174000000|2021-08-17 04:20:00|6837.2|6834.2|6837.5|6834.5|6838.3|6835.3|6837.1|6834.1|0
1629174300000|2021-08-17 04:25:00|6837.6|6834.6|6838.3|6835.3|6838.3|6835.3|6837.1|6834.1|0
1629174600000|2021-08-17 04:30:00|6837.6|6834.6|6837.5|6834.5|6839|6836|6837.5|6834.5|0
1629174900000|2021-08-17 04:35:00|6837.4|6834.4|6836.8|6833.8|6837.6|6834.6|6836|6833|0
1629175200000|2021-08-17 04:40:00|6837.1|6834.1|6837.5|6834.5|6838.3|6835.3|6837.1|6834.1|0
1629175500000|2021-08-17 04:45:00|6837.6|6834.6|6838.7|6835.7|6839.1|6836.1|6837.1|6834.1|0
1629175800000|2021-08-17 04:50:00|6838.8|6835.8|6839.1|6836.1|6839.1|6836.1|6838.3|6835.3|0
1629176100000|2021-08-17 04:55:00|6839.4|6836.4|6839.1|6836.1|6839.9|6836.9|6838.7|6835.7|0
1629176400000|2021-08-17 05:00:00|6838.9|6835.9|6833.7|6830.7|6838.9|6835.9|6832.9|6829.9|0
1629176700000|2021-08-17 05:05:00|6833.6|6830.6|6831.3|6828.3|6833.6|6830.6|6831.2|6828.2|0
1629177000000|2021-08-17 05:10:00|6831.6|6828.6|6830.9|6827.9|6832|6829|6830.4|6827.4|0
1629177300000|2021-08-17 05:15:00|6831|6828|6832.4|6829.4|6833.1|6830.1|6830.8|6827.8|0
1629177600000|2021-08-17 05:20:00|6832.3|6829.3|6831.5|6828.5|6832.4|6829.4|6830.8|6827.8|0
1629177900000|2021-08-17 05:25:00|6831.6|6828.6|6833.1|6830.1|6833.1|6830.1|6831.5|6828.5|0
1629178200000|2021-08-17 05:30:00|6832.9|6829.9|6832.3|6829.3|6833.1|6830.1|6831.5|6828.5|0
1629178500000|2021-08-17 05:35:00|6832.2|6829.2|6832.3|6829.3|6833|6830|6831.5|6828.5|0
1629178800000|2021-08-17 05:40:00|6832.1|6829.1|6829.8|6826.8|6832.1|6829.1|6829.8|6826.8|0
1629179100000|2021-08-17 05:45:00|6828.5|6825.5|6828.1|6825.1|6829.3|6826.3|6826.5|6823.5|0
1629179400000|2021-08-17 05:50:00|6828.4|6825.4|6831.8|6828.8|6831.8|6828.8|6828.1|6825.1|0
1629179700000|2021-08-17 05:55:00|6831.7|6828.7|6830.3|6827.3|6832.5|6829.5|6830.3|6827.3|0
1629180000000|2021-08-17 06:00:00|6830.2|6827.2|6820.4|6818.4|6830.2|6827.2|6815.9|6813.9|459
1629180300000|2021-08-17 06:05:00|6820.2|6818.2|6818.4|6816.4|6822.7|6820.7|6817.2|6815.2|385
1629180600000|2021-08-17 06:10:00|6818.2|6816.2|6813.9|6811.9|6818.2|6816.2|6813.4|6811.4|332
1629180900000|2021-08-17 06:15:00|6813.7|6811.7|6812.9|6810.9|6814.7|6812.7|6812.4|6810.4|126
1629181200000|2021-08-17 06:20:00|6813.2|6811.2|6816.4|6814.4|6817.4|6815.4|6812.7|6810.7|92
1629181500000|2021-08-17 06:25:00|6816.2|6814.2|6818.7|6816.7|6818.7|6816.7|6815.7|6813.7|75
1629181800000|2021-08-17 06:30:00|6818.4|6816.4|6811.4|6809.4|6819.7|6817.7|6810.9|6808.9|225
1629182100000|2021-08-17 06:35:00|6811.7|6809.7|6811.4|6809.4|6813.4|6811.4|6809.4|6807.4|136
1629182400000|2021-08-17 06:40:00|6811.2|6809.2|6811.7|6809.7|6811.7|6809.7|6809.2|6807.2|67
1629182700000|2021-08-17 06:45:00|6811.9|6809.9|6806.9|6804.9|6813.4|6811.4|6805.7|6803.7|166
1629183000000|2021-08-17 06:50:00|6806.7|6804.7|6808.9|6806.9|6810.2|6808.2|6806.7|6804.7|115
1629183300000|2021-08-17 06:55:00|6809.2|6807.2|6810.7|6808.7|6811.4|6809.4|6807.9|6805.9|314
1629183600000|2021-08-17 07:00:00|6810.9|6809.9|6805.9|6804.9|6815.4|6814.4|6805.9|6804.9|1757
1629183900000|2021-08-17 07:05:00|6805.7|6804.7|6797.4|6796.4|6805.7|6804.7|6794.4|6793.4|1298
1629184200000|2021-08-17 07:10:00|6796.9|6795.9|6794.2|6793.2|6797.2|6796.2|6790.2|6789.2|2935
1629184500000|2021-08-17 07:15:00|6793.7|6792.7|6800.9|6799.9|6802.7|6801.7|6788.2|6787.2|2762
1629184800000|2021-08-17 07:20:00|6801.2|6800.2|6796.7|6795.7|6803.2|6802.2|6795.4|6794.4|457
1629185100000|2021-08-17 07:25:00|6796.9|6795.9|6803.2|6802.2|6804.7|6803.7|6793.4|6792.4|769
1629185400000|2021-08-17 07:30:00|6803.4|6802.4|6805.9|6804.9|6808.2|6807.2|6801.2|6800.2|1301
1629185700000|2021-08-17 07:35:00|6805.7|6804.7|6809.7|6808.7|6810.2|6809.2|6805.7|6804.7|614
1629186000000|2021-08-17 07:40:00|6809.9|6808.9|6811.7|6810.7|6813.2|6812.2|6808.7|6807.7|468
1629186300000|2021-08-17 07:45:00|6812.2|6811.2|6810.9|6809.9|6815.2|6814.2|6808.7|6807.7|2879
1629186600000|2021-08-17 07:50:00|6811.2|6810.2|6806.7|6805.7|6812.2|6811.2|6805.9|6804.9|249
1629186900000|2021-08-17 07:55:00|6806.9|6805.9|6808.7|6807.7|6811.2|6810.2|6806.2|6805.2|536
1629187200000|2021-08-17 08:00:00|6809.2|6808.2|6812.2|6811.2|6816.7|6815.7|6808.9|6807.9|701
1629187500000|2021-08-17 08:05:00|6811.9|6810.9|6805.4|6804.4|6813.9|6812.9|6804.2|6803.2|386
1629187800000|2021-08-17 08:10:00|6805.7|6804.7|6809.9|6808.9|6810.2|6809.2|6803.2|6802.2|410
1629188100000|2021-08-17 08:15:00|6809.7|6808.7|6805.9|6804.9|6812.7|6811.7|6805.9|6804.9|15351
1629188400000|2021-08-17 08:20:00|6806.2|6805.2|6806.9|6805.9|6806.9|6805.9|6802.9|6801.9|2718
1629188700000|2021-08-17 08:25:00|6807.4|6806.4|6802.9|6801.9|6807.7|6806.7|6802.9|6801.9|9923
1629189000000|2021-08-17 08:30:00|6803.2|6802.2|6802.7|6801.7|6805.2|6804.2|6801.7|6800.7|1590
1629189300000|2021-08-17 08:35:00|6802.9|6801.9|6807.9|6806.9|6808.9|6807.9|6800.2|6799.2|2479
1629189600000|2021-08-17 08:40:00|6807.7|6806.7|6805.9|6804.9|6809.9|6808.9|6805.9|6804.9|310
1629189900000|2021-08-17 08:45:00|6806.2|6805.2|6807.4|6806.4|6808.9|6807.9|6805.4|6804.4|658
1629190200000|2021-08-17 08:50:00|6807.2|6806.2|6809.9|6808.9|6810.2|6809.2|6804.7|6803.7|2890
1629190500000|2021-08-17 08:55:00|6810.2|6809.2|6812.7|6811.7|6813.7|6812.7|6809.2|6808.2|7562
1629190800000|2021-08-17 09:00:00|6812.4|6811.4|6809.9|6808.9|6814.2|6813.2|6809.9|6808.9|3053
1629191100000|2021-08-17 09:05:00|6809.7|6808.7|6814.7|6813.7|6815.7|6814.7|6809.4|6808.4|997
1629191400000|2021-08-17 09:10:00|6814.9|6813.9|6810.4|6809.4|6815.7|6814.7|6810.2|6809.2|1783
1629191700000|2021-08-17 09:15:00|6810.7|6809.7|6810.7|6809.7|6813.7|6812.7|6809.2|6808.2|325
1629192000000|2021-08-17 09:20:00|6810.4|6809.4|6817.9|6816.9|6818.2|6817.2|6809.9|6808.9|276
1629192300000|2021-08-17 09:25:00|6817.7|6816.7|6815.9|6814.9|6819.7|6818.7|6815.7|6814.7|6348
1629192600000|2021-08-17 09:30:00|6815.7|6814.7|6810.9|6809.9|6817.2|6816.2|6810.4|6809.4|18611
1629192900000|2021-08-17 09:35:00|6811.2|6810.2|6808.4|6807.4|6813.2|6812.2|6807.9|6806.9|1570
1629193200000|2021-08-17 09:40:00|6808.7|6807.7|6804.4|6803.4|6809.4|6808.4|6802.9|6801.9|3207
1629193500000|2021-08-17 09:45:00|6804.2|6803.2|6808.2|6807.2|6808.2|6807.2|6803.9|6802.9|233
1629193800000|2021-08-17 09:50:00|6807.9|6806.9|6808.2|6807.2|6808.9|6807.9|6805.2|6804.2|231
1629194100000|2021-08-17 09:55:00|6808.4|6807.4|6808.9|6807.9|6810.2|6809.2|6807.7|6806.7|288
1629194400000|2021-08-17 10:00:00|6808.7|6807.7|6803.4|6802.4|6808.7|6807.7|6801.7|6800.7|327
1629194700000|2021-08-17 10:05:00|6802.4|6801.4|6803.7|6802.7|6806.7|6805.7|6801.2|6800.2|382
1629195000000|2021-08-17 10:10:00|6803.9|6802.9|6806.7|6805.7|6806.9|6805.9|6803.7|6802.7|358
1629195300000|2021-08-17 10:15:00|6806.9|6805.9|6803.4|6802.4|6808.7|6807.7|6803.2|6802.2|230
1629195600000|2021-08-17 10:20:00|6803.7|6802.7|6803.4|6802.4|6804.4|6803.4|6801.9|6800.9|634
1629195900000|2021-08-17 10:25:00|6803.7|6802.7|6803.4|6802.4|6805.7|6804.7|6800.2|6799.2|313
1629196200000|2021-08-17 10:30:00|6803.2|6802.2|6806.7|6805.7|6806.7|6805.7|6802.9|6801.9|568
1629196500000|2021-08-17 10:35:00|6806.9|6805.9|6804.4|6803.4|6808.2|6807.2|6800.9|6799.9|667
1629196800000|2021-08-17 10:40:00|6804.2|6803.2|6802.9|6801.9|6804.7|6803.7|6801.9|6800.9|17408
1629197100000|2021-08-17 10:45:00|6803.2|6802.2|6803.7|6802.7|6804.4|6803.4|6801.2|6800.2|4635
1629197400000|2021-08-17 10:50:00|6803.9|6802.9|6802.9|6801.9|6804.7|6803.7|6802.2|6801.2|3089
1629197700000|2021-08-17 10:55:00|6802.7|6801.7|6805.2|6804.2|6805.9|6804.9|6802.4|6801.4|157
1629198000000|2021-08-17 11:00:00|6805.4|6804.4|6805.7|6804.7|6806.7|6805.7|6804.7|6803.7|5831
1629198300000|2021-08-17 11:05:00|6805.4|6804.4|6803.7|6802.7|6807.7|6806.7|6803.2|6802.2|1044
1629198600000|2021-08-17 11:10:00|6803.9|6802.9|6803.7|6802.7|6804.9|6803.9|6803.4|6802.4|399
1629198900000|2021-08-17 11:15:00|6803.4|6802.4|6800.4|6799.4|6803.9|6802.9|6795.7|6794.7|1272
1629199200000|2021-08-17 11:20:00|6800.2|6799.2|6801.2|6800.2|6802.4|6801.4|6799.4|6798.4|193
1629199500000|2021-08-17 11:25:00|6801.4|6800.4|6799.2|6798.2|6801.7|6800.7|6797.9|6796.9|465
1629199800000|2021-08-17 11:30:00|6798.9|6797.9|6802.2|6801.2|6802.7|6801.7|6797.9|6796.9|310
1629200100000|2021-08-17 11:35:00|6801.7|6800.7|6800.7|6799.7|6803.4|6802.4|6799.7|6798.7|312
1629200400000|2021-08-17 11:40:00|6800.6|6799.6|6803.1|6802.1|6803.8|6802.8|6800.3|6799.3|283
1629200700000|2021-08-17 11:45:00|6803.3|6802.3|6804.1|6803.1|6805.1|6804.1|6801.8|6800.8|182
1629201000000|2021-08-17 11:50:00|6803.8|6802.8|6806.6|6805.6|6807.1|6806.1|6801.8|6800.8|866
1629201300000|2021-08-17 11:55:00|6805.3|6804.3|6808.3|6807.3|6808.6|6807.6|6805.3|6804.3|7362
1629201600000|2021-08-17 12:00:00|6807.8|6806.8|6806.3|6805.3|6809.6|6808.6|6805.6|6804.6|2469
1629201900000|2021-08-17 12:05:00|6806.6|6805.6|6806.6|6805.6|6807.3|6806.3|6805.6|6804.6|563
1629202200000|2021-08-17 12:10:00|6806.3|6805.3|6807.6|6806.6|6808.6|6807.6|6806.3|6805.3|271
1629202500000|2021-08-17 12:15:00|6807.8|6806.8|6802.1|6801.1|6807.8|6806.8|6801.6|6800.6|2328
1629202800000|2021-08-17 12:20:00|6801.8|6800.8|6798.3|6797.3|6802.1|6801.1|6797.1|6796.1|1215
1629203100000|2021-08-17 12:25:00|6798.6|6797.6|6799.8|6798.8|6800.3|6799.3|6797.6|6796.6|285
1629203400000|2021-08-17 12:30:00|6799.6|6798.6|6801.1|6800.1|6801.1|6800.1|6796.1|6795.1|340
1629203700000|2021-08-17 12:35:00|6800.8|6799.8|6804.1|6803.1|6804.1|6803.1|6798.6|6797.6|3567
1629204000000|2021-08-17 12:40:00|6804.6|6803.6|6812.3|6811.3|6812.6|6811.6|6804.6|6803.6|478
1629204300000|2021-08-17 12:45:00|6812.1|6811.1|6807.8|6806.8|6812.3|6811.3|6807.1|6806.1|2720
1629204600000|2021-08-17 12:50:00|6807.6|6806.6|6811.1|6810.1|6811.3|6810.3|6807.6|6806.6|2230
1629204900000|2021-08-17 12:55:00|6811.3|6810.3|6811.1|6810.1|6812.1|6811.1|6810.6|6809.6|155
1629205200000|2021-08-17 13:00:00|6811.3|6810.3|6812.3|6811.3|6812.6|6811.6|6808.3|6807.3|293
1629205500000|2021-08-17 13:05:00|6812.1|6811.1|6805.8|6804.8|6812.3|6811.3|6805.8|6804.8|256
1629205800000|2021-08-17 13:10:00|6806.1|6805.1|6806.8|6805.8|6807.3|6806.3|6805.6|6804.6|168
1629206100000|2021-08-17 13:15:00|6806.6|6805.6|6805.1|6804.1|6807.3|6806.3|6804.1|6803.1|239
1629206400000|2021-08-17 13:20:00|6805.3|6804.3|6809.6|6808.6|6810.1|6809.1|6805.1|6804.1|1690
1629206700000|2021-08-17 13:25:00|6810.3|6809.3|6806.1|6805.1|6811.1|6810.1|6806.1|6805.1|440
1629207000000|2021-08-17 13:30:00|6805.6|6804.6|6812.3|6811.3|6812.6|6811.6|6805.3|6804.3|3522
1629207300000|2021-08-17 13:35:00|6812.6|6811.6|6816.8|6815.8|6818.3|6817.3|6811.1|6810.1|718
1629207600000|2021-08-17 13:40:00|6816.6|6815.6|6815.3|6814.3|6818.1|6817.1|6812.8|6811.8|683
1629207900000|2021-08-17 13:45:00|6815.6|6814.6|6815.1|6814.1|6818.1|6817.1|6813.6|6812.6|328
1629208200000|2021-08-17 13:50:00|6814.8|6813.8|6815.1|6814.1|6817.6|6816.6|6812.1|6811.1|533
1629208500000|2021-08-17 13:55:00|6814.8|6813.8|6813.3|6812.3|6815.1|6814.1|6810.6|6809.6|968
1629208800000|2021-08-17 14:00:00|6813.1|6812.1|6814.3|6813.3|6817.6|6816.6|6812.6|6811.6|2968
1629209100000|2021-08-17 14:05:00|6814.8|6813.8|6817.1|6816.1|6820.6|6819.6|6813.6|6812.6|325
1629209400000|2021-08-17 14:10:00|6817.3|6816.3|6821.3|6820.3|6822.8|6821.8|6816.6|6815.6|2491
1629209700000|2021-08-17 14:15:00|6821.6|6820.6|6818.1|6817.1|6821.8|6820.8|6816.6|6815.6|440
1629210000000|2021-08-17 14:20:00|6817.8|6816.8|6820.1|6819.1|6822.1|6821.1|6817.8|6816.8|449
1629210300000|2021-08-17 14:25:00|6819.8|6818.8|6822.6|6821.6|6824.6|6823.6|6819.3|6818.3|564
1629210600000|2021-08-17 14:30:00|6822.3|6821.3|6819.6|6818.6|6822.3|6821.3|6819.6|6818.6|337
1629210900000|2021-08-17 14:35:00|6819.8|6818.8|6817.1|6816.1|6821.6|6820.6|6817.1|6816.1|273
1629211200000|2021-08-17 14:40:00|6817.3|6816.3|6820.3|6819.3|6821.3|6820.3|6816.8|6815.8|356
1629211500000|2021-08-17 14:45:00|6820.1|6819.1|6823.6|6822.6|6823.6|6822.6|6819.6|6818.6|4062
1629211800000|2021-08-17 14:50:00|6823.3|6822.3|6827.8|6826.8|6828.1|6827.1|6822.8|6821.8|1327
1629212100000|2021-08-17 14:55:00|6828.1|6827.1|6821.6|6820.6|6828.6|6827.6|6820.8|6819.8|407
1629212400000|2021-08-17 15:00:00|6821.3|6820.3|6816.6|6815.6|6822.1|6821.1|6815.6|6814.6|356
1629212700000|2021-08-17 15:05:00|6816.8|6815.8|6816.6|6815.6|6819.1|6818.1|6816.1|6815.1|207
1629213000000|2021-08-17 15:10:00|6816.8|6815.8|6820.1|6819.1|6820.3|6819.3|6816.1|6815.1|213
1629213300000|2021-08-17 15:15:00|6819.8|6818.8|6823.1|6822.1|6823.6|6822.6|6819.1|6818.1|445
1629213600000|2021-08-17 15:20:00|6823.3|6822.3|6826.1|6825.1|6827.8|6826.8|6823.1|6822.1|563
1629213900000|2021-08-17 15:25:00|6825.8|6824.8|6821.1|6820.1|6825.8|6824.8|6819.6|6818.6|934
1629214200000|2021-08-17 15:30:00|6821.6|6819.6|6819.3|6817.3|6824.6|6822.6|6816.1|6814.1|1588
1629214500000|2021-08-17 15:35:00|6818.6|6816.6|6817.6|6815.6|6822.6|6820.6|6816.1|6814.1|1063
1629214800000|2021-08-17 15:40:00|6818.1|6816.1|6818.6|6816.6|6819.1|6817.1|6815.1|6813.1|329
1629215100000|2021-08-17 15:45:00|6818.8|6816.8|6817.3|6815.3|6819.3|6817.3|6816.1|6814.1|140
1629215400000|2021-08-17 15:50:00|6817.1|6815.1|6814.3|6812.3|6817.8|6815.8|6814.1|6812.1|55
1629215700000|2021-08-17 15:55:00|6814.1|6812.1|6814.1|6812.1|6816.6|6814.6|6813.1|6811.1|3718
1629216000000|2021-08-17 16:00:00|6814.3|6812.3|6811.3|6809.3|6814.3|6812.3|6809.8|6807.8|121
1629216300000|2021-08-17 16:05:00|6811.6|6809.6|6813.3|6811.3|6815.3|6813.3|6811.1|6809.1|85
1629216600000|2021-08-17 16:10:00|6813.1|6811.1|6813.6|6811.6|6815.6|6813.6|6810.6|6808.6|98
1629216900000|2021-08-17 16:15:00|6813.8|6811.8|6809.8|6807.8|6814.3|6812.3|6808.1|6806.1|152
1629217200000|2021-08-17 16:20:00|6809.6|6807.6|6811.3|6809.3|6813.1|6811.1|6809.1|6807.1|93
1629217500000|2021-08-17 16:25:00|6811.1|6809.1|6810.6|6808.6|6812.3|6810.3|6810.1|6808.1|136
1629217800000|2021-08-17 16:30:00|6810.8|6808.8|6805.6|6803.6|6810.8|6808.8|6805.6|6803.6|73
1629218100000|2021-08-17 16:35:00|6805.8|6803.8|6801.6|6799.6|6806.8|6804.8|6801.6|6799.6|176
1629218400000|2021-08-17 16:40:00|6801.8|6799.8|6799.8|6797.8|6802.3|6800.3|6798.1|6796.1|128
1629218700000|2021-08-17 16:45:00|6800.1|6798.1|6794.6|6792.6|6800.1|6798.1|6794.1|6792.1|484
1629219000000|2021-08-17 16:50:00|6794.3|6792.3|6793.6|6791.6|6798.1|6796.1|6792.3|6790.3|176
1629219300000|2021-08-17 16:55:00|6793.3|6791.3|6791.8|6789.8|6793.8|6791.8|6789.6|6787.6|194
1629219600000|2021-08-17 17:00:00|6791.6|6789.6|6794.8|6792.8|6796.8|6794.8|6790.1|6788.1|124
1629219900000|2021-08-17 17:05:00|6795.1|6793.1|6797.1|6795.1|6797.3|6795.3|6791.6|6789.6|84
1629220200000|2021-08-17 17:10:00|6796.8|6794.8|6800.3|6798.3|6800.6|6798.6|6795.6|6793.6|67
1629220500000|2021-08-17 17:15:00|6800.1|6798.1|6796.8|6794.8|6800.6|6798.6|6796.3|6794.3|34
1629220800000|2021-08-17 17:20:00|6796.6|6794.6|6794.8|6792.8|6798.6|6796.6|6793.8|6791.8|23
1629221100000|2021-08-17 17:25:00|6795.1|6793.1|6800.3|6798.3|6800.3|6798.3|6794.1|6792.1|97
1629221400000|2021-08-17 17:30:00|6800.6|6798.6|6800.1|6798.1|6801.1|6799.1|6797.8|6795.8|137
1629221700000|2021-08-17 17:35:00|6799.8|6797.8|6793.8|6791.8|6799.8|6797.8|6793.8|6791.8|38
1629222000000|2021-08-17 17:40:00|6793.6|6791.6|6792.8|6790.8|6794.3|6792.3|6791.1|6789.1|92
1629222300000|2021-08-17 17:45:00|6792.6|6790.6|6790.8|6788.8|6792.8|6790.8|6789.6|6787.6|56
1629222600000|2021-08-17 17:50:00|6791.1|6789.1|6794.6|6792.6|6795.6|6793.6|6789.3|6787.3|59
1629222900000|2021-08-17 17:55:00|6794.3|6792.3|6801.1|6799.1|6802.1|6800.1|6794.3|6792.3|56
1629223200000|2021-08-17 18:00:00|6801.3|6799.3|6805.3|6803.3|6806.3|6804.3|6800.8|6798.8|93
1629223500000|2021-08-17 18:05:00|6805.1|6803.1|6806.8|6804.8|6807.8|6805.8|6805.1|6803.1|61
1629223800000|2021-08-17 18:10:00|6807.1|6805.1|6807.6|6805.6|6808.6|6806.6|6805.6|6803.6|30
1629224100000|2021-08-17 18:15:00|6807.8|6805.8|6807.8|6805.8|6809.8|6807.8|6807.6|6805.6|24
1629224400000|2021-08-17 18:20:00|6808.1|6806.1|6808.1|6806.1|6808.6|6806.6|6804.8|6802.8|41
1629224700000|2021-08-17 18:25:00|6807.8|6805.8|6806.1|6804.1|6808.1|6806.1|6805.3|6803.3|68
1629225000000|2021-08-17 18:30:00|6806.6|6804.6|6805.6|6803.6|6808.6|6806.6|6805.1|6803.1|69
1629225300000|2021-08-17 18:35:00|6805.3|6803.3|6803.3|6801.3|6805.3|6803.3|6802.8|6800.8|63
1629225600000|2021-08-17 18:40:00|6803.1|6801.1|6806.3|6804.3|6806.3|6804.3|6802.6|6800.6|26
1629225900000|2021-08-17 18:45:00|6806.1|6804.1|6809.3|6807.3|6810.1|6808.1|6805.1|6803.1|39
1629226200000|2021-08-17 18:50:00|6809.1|6807.1|6808.1|6806.1|6811.6|6809.6|6807.8|6805.8|16
1629226500000|2021-08-17 18:55:00|6808.3|6806.3|6812.8|6810.8|6814.1|6812.1|6808.1|6806.1|112
1629226800000|2021-08-17 19:00:00|6812.6|6810.6|6813.6|6811.6|6814.3|6812.3|6812.3|6810.3|73
1629227100000|2021-08-17 19:05:00|6813.3|6811.3|6814.6|6812.6|6815.3|6813.3|6812.6|6810.6|46
1629227400000|2021-08-17 19:10:00|6814.3|6812.3|6811.8|6809.8|6816.1|6814.1|6811.6|6809.6|39
1629227700000|2021-08-17 19:15:00|6811.6|6809.6|6812.8|6810.8|6813.3|6811.3|6811.1|6809.1|45
1629228000000|2021-08-17 19:20:00|6813.1|6811.1|6812.3|6810.3|6814.6|6812.6|6811.6|6809.6|90
1629228300000|2021-08-17 19:25:00|6812.1|6810.1|6812.8|6810.8|6813.6|6811.6|6811.6|6809.6|48
1629228600000|2021-08-17 19:30:00|6812.6|6810.6|6814.3|6812.3|6816.1|6814.1|6812.6|6810.6|67
1629228900000|2021-08-17 19:35:00|6813.8|6811.8|6815.3|6813.3|6817.6|6815.6|6813.8|6811.8|105
1629229200000|2021-08-17 19:40:00|6815.1|6813.1|6814.8|6812.8|6815.3|6813.3|6812.1|6810.1|62
1629229500000|2021-08-17 19:45:00|6815.1|6813.1|6814.1|6812.1|6818.1|6816.1|6813.6|6811.6|124
1629229800000|2021-08-17 19:50:00|6815.1|6813.1|6817.6|6815.6|6818.8|6816.8|6815.1|6813.1|178
1629230100000|2021-08-17 19:55:00|6817.8|6815.8|6819.8|6817.8|6824.1|6822.1|6817.8|6815.8|297
1629230400000|2021-08-17 20:00:00|6822.6|6818.6|6814.6|6810.6|6824.7|6820.7|6814.6|6810.6|0
1629230700000|2021-08-17 20:05:00|6814.5|6810.5|6817.8|6813.8|6818.8|6814.8|6814.3|6810.3|0
1629231000000|2021-08-17 20:10:00|6817.5|6813.5|6814.8|6810.8|6817.8|6813.8|6814.8|6810.8|0
1629231300000|2021-08-17 20:15:00|6814.9|6810.9|6814.9|6810.9|6816.1|6812.1|6814.8|6810.8|0
1629231600000|2021-08-17 20:20:00|6815|6811|6815.1|6811.1|6815.7|6811.7|6814.8|6810.8|0
1629231900000|2021-08-17 20:25:00|6815.4|6811.4|6814.4|6810.4|6815.4|6811.4|6814.1|6810.1|0
1629232200000|2021-08-17 20:30:00|6814.3|6810.3|6812|6808|6814.3|6810.3|6811.7|6807.7|0
1629232500000|2021-08-17 20:35:00|6812.1|6808.1|6812.7|6808.7|6813.7|6809.7|6812.1|6808.1|0
1629232800000|2021-08-17 20:40:00|6812.5|6808.5|6812|6808|6813.4|6809.4|6812|6808|0
1629233100000|2021-08-17 20:45:00|6812.1|6808.1|6812.6|6808.6|6813.3|6809.3|6812|6808|0
1629233400000|2021-08-17 20:50:00|6812.5|6808.5|6813.3|6809.3|6813.3|6809.3|6811.9|6807.9|0
1629233700000|2021-08-17 20:55:00|6813.4|6809.4|6813.9|6809.9|6815|6811|6813.3|6809.3|0
1629234000000|2021-08-17 21:00:00|6814.1|6810.1|6814.1|6810.1|6814.1|6810.1|6814.1|6810.1|0
1629234300000|2021-08-17 21:05:00|6814|6810|6814.1|6810.1|6814.1|6810.1|6813.9|6809.9|0
1629234600000|2021-08-17 21:10:00|6813.7|6809.7|6813.6|6809.6|6813.7|6809.7|6813.6|6809.6|0
1629234900000|2021-08-17 21:15:00|6813.7|6809.7|6813.9|6809.9|6813.9|6809.9|6813.7|6809.7|0
1629235200000|2021-08-17 21:20:00|6813.7|6809.7|6813.6|6809.6|6813.7|6809.7|6813.4|6809.4|0
1629235500000|2021-08-17 21:25:00|6813.7|6809.7|6813.9|6809.9|6814|6810|6813.7|6809.7|0
1629235800000|2021-08-17 21:30:00|6813.7|6809.7|6813.7|6809.7|6813.7|6809.7|6813.7|6809.7|0
1629236100000|2021-08-17 21:35:00|6813.6|6809.6|6813.7|6809.7|6813.9|6809.9|6813.6|6809.6|0
1629236400000|2021-08-17 21:40:00|6813.9|6809.9|6814|6810|6814|6810|6813.7|6809.7|0
1629236700000|2021-08-17 21:45:00|6813.7|6809.7|6813.7|6809.7|6813.9|6809.9|6813.7|6809.7|0
1629237000000|2021-08-17 21:50:00|6813.6|6809.6|6813|6809|6813.6|6809.6|6812.9|6808.9|0
1629237300000|2021-08-17 21:55:00|6813.2|6809.2|6813|6809|6813.5|6809.5|6812.9|6808.9|0
1629237600000|2021-08-17 22:00:00|6812.8|6808.8|6815.2|6811.2|6815.3|6811.3|6812.3|6808.3|0
1629237900000|2021-08-17 22:05:00|6815.5|6811.5|6815.3|6811.3|6815.8|6811.8|6815.2|6811.2|0
1629238200000|2021-08-17 22:10:00|6815.4|6811.4|6815.3|6811.3|6815.7|6811.7|6814.7|6810.7|0
1629238500000|2021-08-17 22:15:00|6815|6811|6814|6810|6815|6811|6814|6810|0
1629238800000|2021-08-17 22:20:00|6814.1|6810.1|6813.7|6809.7|6814.7|6810.7|6813.7|6809.7|0
1629239100000|2021-08-17 22:25:00|6813.9|6809.9|6813.6|6809.6|6814.4|6810.4|6813.6|6809.6|0
1629239400000|2021-08-17 22:30:00|6813.8|6809.8|6813.9|6809.9|6814.3|6810.3|6813.1|6809.1|0
1629239700000|2021-08-17 22:35:00|6814|6810|6814.6|6810.6|6814.6|6810.6|6812.8|6808.8|0
1629240000000|2021-08-17 22:40:00|6814.5|6810.5|6811.8|6807.8|6814.5|6810.5|6811.5|6807.5|0
1629240300000|2021-08-17 22:45:00|6811.5|6807.5|6810.9|6806.9|6811.8|6807.8|6809.4|6805.4|0
1629240600000|2021-08-17 22:50:00|6811.2|6807.2|6812.9|6808.9|6812.9|6808.9|6811.2|6807.2|0
1629240900000|2021-08-17 22:55:00|6812.8|6808.8|6813.2|6809.2|6813.6|6809.6|6812.5|6808.5|0
1629241200000|2021-08-17 23:00:00|6813.6|6809.6|6814|6810|6814.7|6810.7|6813.6|6809.6|0
1629241500000|2021-08-17 23:05:00|6813.8|6809.8|6814|6810|6814.2|6810.2|6812.9|6808.9|0
1629241800000|2021-08-17 23:10:00|6814.1|6810.1|6814|6810|6814.7|6810.7|6814|6810|0
1629242100000|2021-08-17 23:15:00|6813.5|6810.5|6812.1|6809.1|6813.7|6810.7|6811.4|6808.4|0
1629242400000|2021-08-17 23:20:00|6812.2|6809.2|6812.4|6809.4|6812.7|6809.7|6812.2|6809.2|0
1629242700000|2021-08-17 23:25:00|6812.3|6809.3|6813.5|6810.5|6814.3|6811.3|6811.7|6808.7|0
1629243000000|2021-08-17 23:30:00|6813.4|6810.4|6811.7|6808.7|6813.4|6810.4|6811.1|6808.1|0
1629243300000|2021-08-17 23:35:00|6811.4|6808.4|6810.8|6807.8|6812.1|6809.1|6810.4|6807.4|0
1629243600000|2021-08-17 23:40:00|6811.1|6808.1|6811.1|6808.1|6811.7|6808.7|6810.8|6807.8|0
1629243900000|2021-08-17 23:45:00|6811|6808|6809|6806|6811.7|6808.7|6809|6806|0
1629244200000|2021-08-17 23:50:00|6809.3|6806.3|6809.3|6806.3|6810|6807|6808.2|6805.2|0
1629244500000|2021-08-17 23:55:00|6809.1|6806.1|6807.7|6804.7|6809.3|6806.3|6807.7|6804.7|0
1629244800000|2021-08-18 00:00:00|6808|6805|6806.6|6803.6|6809.7|6806.7|6806.2|6803.2|0
1629245100000|2021-08-18 00:05:00|6806.7|6803.7|6809.4|6806.4|6809.7|6806.7|6806.3|6803.3|0
1629245400000|2021-08-18 00:10:00|6809.5|6806.5|6811.2|6808.2|6811.5|6808.5|6809.4|6806.4|0
1629245700000|2021-08-18 00:15:00|6811.5|6808.5|6809.3|6806.3|6815.3|6812.3|6809.3|6806.3|0
1629246000000|2021-08-18 00:20:00|6809.4|6806.4|6810.8|6807.8|6812.3|6809.3|6809.3|6806.3|0
1629246300000|2021-08-18 00:25:00|6810|6807|6813.8|6810.8|6815.4|6812.4|6810|6807|0
1629246600000|2021-08-18 00:30:00|6814.1|6811.1|6817.6|6814.6|6818.7|6815.7|6814.1|6811.1|0
1629246900000|2021-08-18 00:35:00|6817.8|6814.8|6816.1|6813.1|6818.4|6815.4|6816.1|6813.1|0
1629247200000|2021-08-18 00:40:00|6816.4|6813.4|6818.1|6815.1|6820|6817|6816.4|6813.4|0
1629247500000|2021-08-18 00:45:00|6818|6815|6820.3|6817.3|6820.8|6817.8|6818|6815|0
1629247800000|2021-08-18 00:50:00|6820.5|6817.5|6820.2|6817.2|6823.4|6820.4|6820.2|6817.2|0
1629248100000|2021-08-18 00:55:00|6819.4|6816.4|6818.7|6815.7|6820.2|6817.2|6817.9|6814.9|0
1629248400000|2021-08-18 01:00:00|6818.8|6815.8|6821.8|6818.8|6822.2|6819.2|6816.4|6813.4|0
1629248700000|2021-08-18 01:05:00|6821.9|6818.9|6822.6|6819.6|6823.4|6820.4|6821.8|6818.8|0
1629249000000|2021-08-18 01:10:00|6822.7|6819.7|6825|6822|6825|6822|6822.7|6819.7|0
1629249300000|2021-08-18 01:15:00|6825.1|6822.1|6825.8|6822.8|6828.1|6825.1|6825|6822|0
1629249600000|2021-08-18 01:20:00|6825.7|6822.7|6824.6|6821.6|6825.8|6822.8|6824.6|6821.6|0
1629249900000|2021-08-18 01:25:00|6824.7|6821.7|6827.8|6824.8|6827.8|6824.8|6824.6|6821.6|0
1629250200000|2021-08-18 01:30:00|6827.6|6824.6|6828.4|6825.4|6830.6|6827.6|6826.8|6823.8|0
1629250500000|2021-08-18 01:35:00|6828.7|6825.7|6826.7|6823.7|6830.6|6827.6|6826.7|6823.7|0
1629250800000|2021-08-18 01:40:00|6827|6824|6823.7|6820.7|6827.1|6824.1|6822.1|6819.1|0
1629251100000|2021-08-18 01:45:00|6823.6|6820.6|6826|6823|6826.7|6823.7|6823.6|6820.6|0
1629251400000|2021-08-18 01:50:00|6825.9|6822.9|6825.2|6822.2|6828.2|6825.2|6824.8|6821.8|0
1629251700000|2021-08-18 01:55:00|6825.1|6822.1|6824.4|6821.4|6825.5|6822.5|6823.6|6820.6|0
1629252000000|2021-08-18 02:00:00|6824.1|6821.1|6826.2|6823.2|6826.6|6823.6|6821.4|6818.4|0
1629252300000|2021-08-18 02:05:00|6826.1|6823.1|6827.3|6824.3|6828.2|6825.2|6825.8|6822.8|0
1629252600000|2021-08-18 02:10:00|6827.4|6824.4|6829.7|6826.7|6830.4|6827.4|6827.3|6824.3|0
1629252900000|2021-08-18 02:15:00|6830|6827|6831.5|6828.5|6832.2|6829.2|6830|6827|0
1629253200000|2021-08-18 02:20:00|6831.6|6828.6|6832.5|6829.5|6833.2|6830.2|6831.5|6828.5|0
1629253500000|2021-08-18 02:25:00|6832.4|6829.4|6831.8|6828.8|6834.1|6831.1|6831.8|6828.8|0
1629253800000|2021-08-18 02:30:00|6832.1|6829.1|6831.8|6828.8|6832.6|6829.6|6831.1|6828.1|0
1629254100000|2021-08-18 02:35:00|6832.2|6829.2|6834.9|6831.9|6834.9|6831.9|6831.8|6828.8|0
1629254400000|2021-08-18 02:40:00|6834.8|6831.8|6834.4|6831.4|6835.2|6832.2|6832.5|6829.5|0
1629254700000|2021-08-18 02:45:00|6834.8|6831.8|6834.4|6831.4|6834.9|6831.9|6833.3|6830.3|0
1629255000000|2021-08-18 02:50:00|6834.5|6831.5|6834|6831|6835.6|6832.6|6834|6831|0
1629255300000|2021-08-18 02:55:00|6834.1|6831.1|6834.1|6831.1|6835.5|6832.5|6833.9|6830.9|0
1629255600000|2021-08-18 03:00:00|6834.4|6831.4|6836.7|6833.7|6837.2|6834.2|6834.3|6831.3|0
1629255900000|2021-08-18 03:05:00|6836|6833|6833.6|6830.6|6836|6833|6832.8|6829.8|0
1629256200000|2021-08-18 03:10:00|6833.4|6830.4|6836|6833|6836.8|6833.8|6832.9|6829.9|0
1629256500000|2021-08-18 03:15:00|6836.1|6833.1|6839.1|6836.1|6839.2|6836.2|6836.1|6833.1|0
1629256800000|2021-08-18 03:20:00|6838.4|6835.4|6838.3|6835.3|6839.1|6836.1|6836.7|6833.7|0
1629257100000|2021-08-18 03:25:00|6838.2|6835.2|6836.8|6833.8|6838.2|6835.2|6836|6833|0
1629257400000|2021-08-18 03:30:00|6837|6834|6836.8|6833.8|6839.1|6836.1|6836|6833|0
1629257700000|2021-08-18 03:35:00|6836.7|6833.7|6836.8|6833.8|6837.6|6834.6|6836|6833|0
1629258000000|2021-08-18 03:40:00|6836.7|6833.7|6835.2|6832.2|6837.5|6834.5|6834.8|6831.8|0
1629258300000|2021-08-18 03:45:00|6835.9|6832.9|6837.4|6834.4|6838.2|6835.2|6835.9|6832.9|0
1629258600000|2021-08-18 03:50:00|6837.7|6834.7|6838.2|6835.2|6838.9|6835.9|6837.4|6834.4|0
1629258900000|2021-08-18 03:55:00|6838.1|6835.1|6836|6833|6839.7|6836.7|6836|6833|0
1629259200000|2021-08-18 04:00:00|6836.2|6833.2|6837.4|6834.4|6837.8|6834.8|6836.2|6833.2|0
1629259500000|2021-08-18 04:05:00|6837.2|6834.2|6837.4|6834.4|6837.5|6834.5|6836.7|6833.7|0
1629259800000|2021-08-18 04:10:00|6837.7|6834.7|6839|6836|6839|6836|6837.4|6834.4|0
1629260100000|2021-08-18 04:15:00|6839.2|6836.2|6838.2|6835.2|6839.8|6836.8|6837.8|6834.8|0
1629260400000|2021-08-18 04:20:00|6838.5|6835.5|6839.8|6836.8|6840.5|6837.5|6838.5|6835.5|0
1629260700000|2021-08-18 04:25:00|6839.5|6836.5|6839.1|6836.1|6839.8|6836.8|6839|6836|0
1629261000000|2021-08-18 04:30:00|6838.1|6835.1|6838.1|6835.1|6838.1|6835.1|6837.4|6834.4|0
1629261300000|2021-08-18 04:35:00|6838|6835|6837.9|6834.9|6838.1|6835.1|6836.9|6833.9|0
1629261600000|2021-08-18 04:40:00|6837.7|6834.7|6836.4|6833.4|6837.7|6834.7|6836.3|6833.3|0
1629261900000|2021-08-18 04:45:00|6836.7|6833.7|6835.7|6832.7|6837.1|6834.1|6835.7|6832.7|0
1629262200000|2021-08-18 04:50:00|6835.6|6832.6|6836.3|6833.3|6837.1|6834.1|6835.6|6832.6|0
1629262500000|2021-08-18 04:55:00|6836.2|6833.2|6836.2|6833.2|6836.6|6833.6|6835.5|6832.5|0
1629262800000|2021-08-18 05:00:00|6836.3|6833.3|6837.8|6834.8|6837.9|6834.9|6836.2|6833.2|0
1629263100000|2021-08-18 05:05:00|6837.9|6834.9|6838.7|6835.7|6838.7|6835.7|6837.1|6834.1|0
1629263400000|2021-08-18 05:10:00|6838.9|6835.9|6839.5|6836.5|6840.2|6837.2|6838|6835|0
1629263700000|2021-08-18 05:15:00|6839.6|6836.6|6839|6836|6839.8|6836.8|6837.9|6834.9|0
1629264000000|2021-08-18 05:20:00|6838.9|6835.9|6837.9|6834.9|6839.4|6836.4|6837.9|6834.9|0
1629264300000|2021-08-18 05:25:00|6837.8|6834.8|6837.8|6834.8|6838.6|6835.6|6837.8|6834.8|0
1629264600000|2021-08-18 05:30:00|6837.9|6834.9|6838.6|6835.6|6838.6|6835.6|6837.8|6834.8|0
1629264900000|2021-08-18 05:35:00|6838.5|6835.5|6839.3|6836.3|6839.3|6836.3|6837.8|6834.8|0
1629265200000|2021-08-18 05:40:00|6839.2|6836.2|6838.5|6835.5|6839.4|6836.4|6838.5|6835.5|0
1629265500000|2021-08-18 05:45:00|6838.4|6835.4|6837|6834|6838.4|6835.4|6837|6834|0
1629265800000|2021-08-18 05:50:00|6836.9|6833.9|6837|6834|6837.7|6834.7|6835.6|6832.6|0
1629266100000|2021-08-18 05:55:00|6837.2|6834.2|6838.4|6835.4|6839.2|6836.2|6837|6834|0
1629266400000|2021-08-18 06:00:00|6838.2|6835.2|6833.3|6831.3|6845.1|6843.1|6832.6|6830.6|449
1629266700000|2021-08-18 06:05:00|6834.1|6832.1|6834.8|6832.8|6836.8|6834.8|6833.1|6831.1|180
1629267000000|2021-08-18 06:10:00|6834.6|6832.6|6835.6|6833.6|6836.8|6834.8|6833.3|6831.3|107
1629267300000|2021-08-18 06:15:00|6835.3|6833.3|6830.3|6828.3|6835.3|6833.3|6830.3|6828.3|145
1629267600000|2021-08-18 06:20:00|6830.6|6828.6|6828.3|6826.3|6831.1|6829.1|6828.1|6826.1|88
1629267900000|2021-08-18 06:25:00|6828.1|6826.1|6827.3|6825.3|6830.8|6828.8|6827.3|6825.3|100
1629268200000|2021-08-18 06:30:00|6826.8|6824.8|6827.1|6825.1|6828.8|6826.8|6826.1|6824.1|88
1629268500000|2021-08-18 06:35:00|6827.3|6825.3|6827.3|6825.3|6828.1|6826.1|6826.3|6824.3|68
1629268800000|2021-08-18 06:40:00|6827.6|6825.6|6828.3|6826.3|6828.6|6826.6|6827.1|6825.1|39
1629269100000|2021-08-18 06:45:00|6828.6|6826.6|6829.8|6827.8|6831.3|6829.3|6828.1|6826.1|94
1629269400000|2021-08-18 06:50:00|6830.1|6828.1|6833.1|6831.1|6833.1|6831.1|6829.3|6827.3|47
1629269700000|2021-08-18 06:55:00|6832.8|6830.8|6829.3|6827.3|6833.1|6831.1|6827.6|6825.6|185
1629270000000|2021-08-18 07:00:00|6829.1|6827.1|6829.6|6828.6|6830.3|6829.3|6822.3|6821.3|2520
1629270300000|2021-08-18 07:05:00|6829.3|6828.3|6826.3|6825.3|6829.8|6828.8|6823.3|6822.3|2190
1629270600000|2021-08-18 07:10:00|6826.6|6825.6|6819.3|6818.3|6826.8|6825.8|6818.3|6817.3|438
1629270900000|2021-08-18 07:15:00|6819.1|6818.1|6816.8|6815.8|6821.3|6820.3|6815.1|6814.1|392
1629271200000|2021-08-18 07:20:00|6816.6|6815.6|6820.6|6819.6|6821.3|6820.3|6816.6|6815.6|2635
1629271500000|2021-08-18 07:25:00|6820.3|6819.3|6816.3|6815.3|6820.6|6819.6|6815.3|6814.3|387
1629271800000|2021-08-18 07:30:00|6816.6|6815.6|6807.8|6806.8|6816.8|6815.8|6806.1|6805.1|728
1629272100000|2021-08-18 07:35:00|6807.6|6806.6|6804.6|6803.6|6807.6|6806.6|6803.1|6802.1|722
1629272400000|2021-08-18 07:40:00|6804.7|6803.7|6799.7|6798.7|6804.7|6803.7|6798.2|6797.2|838
1629272700000|2021-08-18 07:45:00|6799.9|6798.9|6802.7|6801.7|6803.2|6802.2|6798.7|6797.7|3603
1629273000000|2021-08-18 07:50:00|6802.4|6801.4|6804.7|6803.7|6805.2|6804.2|6801.2|6800.2|278
1629273300000|2021-08-18 07:55:00|6804.9|6803.9|6800.9|6799.9|6805.2|6804.2|6799.9|6798.9|1727
1629273600000|2021-08-18 08:00:00|6800.7|6799.7|6803.7|6802.7|6803.9|6802.9|6797.7|6796.7|2090
1629273900000|2021-08-18 08:05:00|6803.4|6802.4|6808.7|6807.7|6810.7|6809.7|6803.4|6802.4|296
1629274200000|2021-08-18 08:10:00|6808.4|6807.4|6802.9|6801.9|6808.4|6807.4|6802.4|6801.4|4281
1629274500000|2021-08-18 08:15:00|6803.2|6802.2|6798.7|6797.7|6803.9|6802.9|6796.2|6795.2|518
1629274800000|2021-08-18 08:20:00|6798.4|6797.4|6798.4|6797.4|6803.7|6802.7|6797.7|6796.7|331
1629275100000|2021-08-18 08:25:00|6798.2|6797.2|6792.9|6791.9|6799.2|6798.2|6792.7|6791.7|2048
1629275400000|2021-08-18 08:30:00|6793.2|6792.2|6798.4|6797.4|6798.4|6797.4|6790.2|6789.2|674
1629275700000|2021-08-18 08:35:00|6798.2|6797.2|6800.4|6799.4|6802.4|6801.4|6797.2|6796.2|342
1629276000000|2021-08-18 08:40:00|6800.2|6799.2|6794.9|6793.9|6800.7|6799.7|6793.9|6792.9|1314
1629276300000|2021-08-18 08:45:00|6794.7|6793.7|6796.7|6795.7|6796.9|6795.9|6790.4|6789.4|4036
1629276600000|2021-08-18 08:50:00|6796.4|6795.4|6794.9|6793.9|6797.7|6796.7|6793.7|6792.7|256
1629276900000|2021-08-18 08:55:00|6795.2|6794.2|6798.7|6797.7|6799.4|6798.4|6794.4|6793.4|2151
1629277200000|2021-08-18 09:00:00|6798.4|6797.4|6793.9|6792.9|6798.4|6797.4|6793.9|6792.9|1966
1629277500000|2021-08-18 09:05:00|6793.7|6792.7|6798.2|6797.2|6798.7|6797.7|6792.9|6791.9|334
1629277800000|2021-08-18 09:10:00|6798.4|6797.4|6799.9|6798.9|6800.9|6799.9|6795.7|6794.7|497
1629278100000|2021-08-18 09:15:00|6800.2|6799.2|6800.7|6799.7|6800.7|6799.7|6798.2|6797.2|101
1629278400000|2021-08-18 09:20:00|6800.4|6799.4|6805.2|6804.2|6806.2|6805.2|6800.2|6799.2|6071
1629278700000|2021-08-18 09:25:00|6805.4|6804.4|6802.9|6801.9|6806.9|6805.9|6800.7|6799.7|1256
1629279000000|2021-08-18 09:30:00|6803.2|6802.2|6801.9|6800.9|6803.2|6802.2|6797.9|6796.9|432
1629279300000|2021-08-18 09:35:00|6801.7|6800.7|6801.9|6800.9|6803.7|6802.7|6800.7|6799.7|1030
1629279600000|2021-08-18 09:40:00|6801.7|6800.7|6799.4|6798.4|6801.9|6800.9|6798.4|6797.4|457
1629279900000|2021-08-18 09:45:00|6799.7|6798.7|6798.9|6797.9|6799.9|6798.9|6796.7|6795.7|196
1629280200000|2021-08-18 09:50:00|6798.7|6797.7|6794.7|6793.7|6799.4|6798.4|6794.7|6793.7|282
1629280500000|2021-08-18 09:55:00|6794.4|6793.4|6795.2|6794.2|6796.7|6795.7|6793.9|6792.9|117
1629280800000|2021-08-18 10:00:00|6795.7|6794.7|6797.7|6796.7|6797.9|6796.9|6791.2|6790.2|260
1629281100000|2021-08-18 10:05:00|6797.4|6796.4|6796.2|6795.2|6797.7|6796.7|6794.7|6793.7|76
1629281400000|2021-08-18 10:10:00|6795.9|6794.9|6795.4|6794.4|6797.9|6796.9|6794.2|6793.2|114
1629281700000|2021-08-18 10:15:00|6795.7|6794.7|6790.4|6789.4|6795.7|6794.7|6790.4|6789.4|308
1629282000000|2021-08-18 10:20:00|6790.7|6789.7|6790.7|6789.7|6791.4|6790.4|6787.9|6786.9|363
1629282300000|2021-08-18 10:25:00|6790.9|6789.9|6791.7|6790.7|6793.7|6792.7|6790.4|6789.4|128
1629282600000|2021-08-18 10:30:00|6791.9|6790.9|6794.7|6793.7|6795.9|6794.9|6791.4|6790.4|261
1629282900000|2021-08-18 10:35:00|6794.9|6793.9|6797.2|6796.2|6797.9|6796.9|6794.4|6793.4|206
1629283200000|2021-08-18 10:40:00|6796.9|6795.9|6798.4|6797.4|6799.2|6798.2|6796.7|6795.7|1591
1629283500000|2021-08-18 10:45:00|6798.7|6797.7|6796.2|6795.2|6798.7|6797.7|6795.7|6794.7|149
1629283800000|2021-08-18 10:50:00|6796.4|6795.4|6797.2|6796.2|6799.7|6798.7|6795.7|6794.7|530
1629284100000|2021-08-18 10:55:00|6796.9|6795.9|6797.2|6796.2|6800.2|6799.2|6794.7|6793.7|266
1629284400000|2021-08-18 11:00:00|6797.4|6796.4|6799.9|6798.9|6800.7|6799.7|6797.2|6796.2|191
1629284700000|2021-08-18 11:05:00|6799.7|6798.7|6797.9|6796.9|6799.7|6798.7|6797.2|6796.2|186
1629285000000|2021-08-18 11:10:00|6797.7|6796.7|6794.4|6793.4|6797.9|6796.9|6793.2|6792.2|141
1629285300000|2021-08-18 11:15:00|6794.7|6793.7|6793.2|6792.2|6794.7|6793.7|6791.7|6790.7|186
1629285600000|2021-08-18 11:20:00|6792.9|6791.9|6798.4|6797.4|6798.9|6797.9|6792.7|6791.7|127
1629285900000|2021-08-18 11:25:00|6798.7|6797.7|6794.2|6793.2|6798.9|6797.9|6792.7|6791.7|195
1629286200000|2021-08-18 11:30:00|6793.9|6792.9|6793.4|6792.4|6793.9|6792.9|6791.7|6790.7|443
1629286500000|2021-08-18 11:35:00|6793.7|6792.7|6794.9|6793.9|6795.4|6794.4|6793.4|6792.4|4806
1629286800000|2021-08-18 11:40:00|6795.6|6794.6|6795.9|6794.9|6796.4|6795.4|6794.9|6793.9|134
1629287100000|2021-08-18 11:45:00|6795.6|6794.6|6800.4|6799.4|6800.9|6799.9|6795.6|6794.6|164
1629287400000|2021-08-18 11:50:00|6800.6|6799.6|6796.6|6795.6|6800.9|6799.9|6796.4|6795.4|148
1629287700000|2021-08-18 11:55:00|6796.9|6795.9|6795.6|6794.6|6798.4|6797.4|6795.6|6794.6|595
1629288000000|2021-08-18 12:00:00|6795.9|6794.9|6800.6|6799.6|6800.9|6799.9|6795.6|6794.6|380
1629288300000|2021-08-18 12:05:00|6800.4|6799.4|6795.4|6794.4|6800.9|6799.9|6795.4|6794.4|149
1629288600000|2021-08-18 12:10:00|6795.6|6794.6|6790.9|6789.9|6795.9|6794.9|6790.9|6789.9|470
1629288900000|2021-08-18 12:15:00|6790.6|6789.6|6793.4|6792.4|6793.9|6792.9|6790.4|6789.4|396
1629289200000|2021-08-18 12:20:00|6793.6|6792.6|6790.4|6789.4|6793.6|6792.6|6789.9|6788.9|154
1629289500000|2021-08-18 12:25:00|6790.6|6789.6|6787.9|6786.9|6791.1|6790.1|6787.1|6786.1|271
1629289800000|2021-08-18 12:30:00|6787.6|6786.6|6786.4|6785.4|6790.1|6789.1|6785.9|6784.9|493
1629290100000|2021-08-18 12:35:00|6786.1|6785.1|6784.6|6783.6|6787.9|6786.9|6783.1|6782.1|651
1629290400000|2021-08-18 12:40:00|6784.9|6783.9|6781.9|6780.9|6785.1|6784.1|6781.9|6780.9|412
1629290700000|2021-08-18 12:45:00|6782.4|6781.4|6776.4|6775.4|6782.4|6781.4|6772.9|6771.9|1137
1629291000000|2021-08-18 12:50:00|6775.9|6774.9|6779.4|6778.4|6781.6|6780.6|6775.4|6774.4|574
1629291300000|2021-08-18 12:55:00|6779.6|6778.6|6777.6|6776.6|6780.4|6779.4|6776.4|6775.4|1352
1629291600000|2021-08-18 13:00:00|6777.4|6776.4|6777.4|6776.4|6778.6|6777.6|6773.4|6772.4|605
1629291900000|2021-08-18 13:05:00|6777.1|6776.1|6777.9|6776.9|6779.4|6778.4|6776.1|6775.1|835
1629292200000|2021-08-18 13:10:00|6778.1|6777.1|6771.4|6770.4|6778.4|6777.4|6771.4|6770.4|430
1629292500000|2021-08-18 13:15:00|6771.1|6770.1|6767.4|6766.4|6771.4|6770.4|6766.6|6765.6|439
1629292800000|2021-08-18 13:20:00|6767.6|6766.6|6766.9|6765.9|6770.9|6769.9|6765.6|6764.6|441
1629293100000|2021-08-18 13:25:00|6767.1|6766.1|6765.6|6764.6|6768.1|6767.1|6764.4|6763.4|508
1629293400000|2021-08-18 13:30:00|6765.9|6764.9|6766.4|6765.4|6767.9|6766.9|6763.4|6762.4|992
1629293700000|2021-08-18 13:35:00|6766.6|6765.6|6766.4|6765.4|6773.1|6772.1|6765.9|6764.9|1345
1629294000000|2021-08-18 13:40:00|6766.1|6765.1|6772.1|6771.1|6772.9|6771.9|6764.4|6763.4|2031
1629294300000|2021-08-18 13:45:00|6771.6|6770.6|6763.6|6762.6|6772.6|6771.6|6763.1|6762.1|562
1629294600000|2021-08-18 13:50:00|6763.9|6762.9|6766.4|6765.4|6766.6|6765.6|6760.6|6759.6|789
1629294900000|2021-08-18 13:55:00|6766.1|6765.1|6770.4|6769.4|6771.4|6770.4|6765.4|6764.4|617
1629295200000|2021-08-18 14:00:00|6770.1|6769.1|6767.4|6766.4|6770.9|6769.9|6767.1|6766.1|1330
1629295500000|2021-08-18 14:05:00|6767.1|6766.1|6765.9|6764.9|6767.9|6766.9|6762.4|6761.4|964
1629295800000|2021-08-18 14:10:00|6766.1|6765.1|6771.1|6770.1|6771.9|6770.9|6765.6|6764.6|2505
1629296100000|2021-08-18 14:15:00|6770.9|6769.9|6770.9|6769.9|6771.9|6770.9|6768.9|6767.9|4539
1629296400000|2021-08-18 14:20:00|6770.6|6769.6|6772.4|6771.4|6774.4|6773.4|6770.1|6769.1|623
1629296700000|2021-08-18 14:25:00|6772.1|6771.1|6772.4|6771.4|6774.9|6773.9|6771.6|6770.6|459
1629297000000|2021-08-18 14:30:00|6772.6|6771.6|6776.4|6775.4|6777.4|6776.4|6772.4|6771.4|1638
1629297300000|2021-08-18 14:35:00|6776.6|6775.6|6776.4|6775.4|6778.9|6777.9|6775.6|6774.6|694
1629297600000|2021-08-18 14:40:00|6776.1|6775.1|6773.9|6772.9|6776.1|6775.1|6772.4|6771.4|652
1629297900000|2021-08-18 14:45:00|6773.6|6772.6|6777.4|6776.4|6778.4|6777.4|6773.1|6772.1|1113
1629298200000|2021-08-18 14:50:00|6777.6|6776.6|6779.4|6778.4|6781.4|6780.4|6777.4|6776.4|4230
1629298500000|2021-08-18 14:55:00|6779.6|6778.6|6777.6|6776.6|6780.1|6779.1|6775.4|6774.4|722
1629298800000|2021-08-18 15:00:00|6777.4|6776.4|6776.4|6775.4|6778.4|6777.4|6775.9|6774.9|596
1629299100000|2021-08-18 15:05:00|6776.9|6775.9|6774.9|6773.9|6777.9|6776.9|6772.9|6771.9|874
1629299400000|2021-08-18 15:10:00|6775.1|6774.1|6773.4|6772.4|6777.6|6776.6|6772.4|6771.4|5594
1629299700000|2021-08-18 15:15:00|6773.1|6772.1|6771.4|6770.4|6775.4|6774.4|6771.4|6770.4|858
1629300000000|2021-08-18 15:20:00|6771.9|6770.9|6767.9|6766.9|6772.9|6771.9|6767.4|6766.4|1592
1629300300000|2021-08-18 15:25:00|6768.4|6767.4|6773.9|6772.9|6774.4|6773.4|6767.4|6766.4|2161
1629300600000|2021-08-18 15:30:00|6774.4|6772.4|6771.6|6769.6|6777.6|6775.6|6769.4|6767.4|2444
1629300900000|2021-08-18 15:35:00|6771.4|6769.4|6776.1|6774.1|6777.9|6775.9|6770.4|6768.4|6086
1629301200000|2021-08-18 15:40:00|6775.9|6773.9|6776.9|6774.9|6777.9|6775.9|6775.9|6773.9|1660
1629301500000|2021-08-18 15:45:00|6777.1|6775.1|6770.1|6768.1|6779.4|6777.4|6770.1|6768.1|676
1629301800000|2021-08-18 15:50:00|6769.9|6767.9|6771.4|6769.4|6773.4|6771.4|6768.4|6766.4|414
1629302100000|2021-08-18 15:55:00|6771.1|6769.1|6773.9|6771.9|6775.4|6773.4|6770.6|6768.6|86
1629302400000|2021-08-18 16:00:00|6773.4|6771.4|6774.4|6772.4|6775.6|6773.6|6772.9|6770.9|73
1629302700000|2021-08-18 16:05:00|6774.6|6772.6|6775.4|6773.4|6776.4|6774.4|6773.9|6771.9|59
1629303000000|2021-08-18 16:10:00|6775.1|6773.1|6774.4|6772.4|6775.9|6773.9|6773.9|6771.9|54
1629303300000|2021-08-18 16:15:00|6774.1|6772.1|6775.1|6773.1|6775.9|6773.9|6773.9|6771.9|148
1629303600000|2021-08-18 16:20:00|6775.4|6773.4|6772.4|6770.4|6775.9|6773.9|6772.4|6770.4|164
1629303900000|2021-08-18 16:25:00|6772.1|6770.1|6771.1|6769.1|6774.4|6772.4|6770.4|6768.4|118
1629304200000|2021-08-18 16:30:00|6771.4|6769.4|6771.9|6769.9|6772.4|6770.4|6770.4|6768.4|108
1629304500000|2021-08-18 16:35:00|6771.6|6769.6|6772.4|6770.4|6772.4|6770.4|6770.4|6768.4|36
1629304800000|2021-08-18 16:40:00|6771.9|6769.9|6772.1|6770.1|6772.6|6770.6|6770.9|6768.9|232
1629305100000|2021-08-18 16:45:00|6772.4|6770.4|6772.9|6770.9|6773.1|6771.1|6770.9|6768.9|32
1629305400000|2021-08-18 16:50:00|6772.6|6770.6|6772.9|6770.9|6774.1|6772.1|6771.4|6769.4|1229
1629305700000|2021-08-18 16:55:00|6772.6|6770.6|6773.4|6771.4|6773.4|6771.4|6771.4|6769.4|67
1629306000000|2021-08-18 17:00:00|6773.6|6771.6|6772.1|6770.1|6773.9|6771.9|6770.1|6768.1|44
1629306300000|2021-08-18 17:05:00|6771.9|6769.9|6772.9|6770.9|6772.9|6770.9|6770.4|6768.4|38
1629306600000|2021-08-18 17:10:00|6772.6|6770.6|6773.4|6771.4|6773.4|6771.4|6772.1|6770.1|27
1629306900000|2021-08-18 17:15:00|6773.1|6771.1|6772.1|6770.1|6773.9|6771.9|6771.4|6769.4|52
1629307200000|2021-08-18 17:20:00|6771.9|6769.9|6771.9|6769.9|6773.1|6771.1|6771.9|6769.9|63
1629307500000|2021-08-18 17:25:00|6772.1|6770.1|6770.6|6768.6|6772.1|6770.1|6770.4|6768.4|135
1629307800000|2021-08-18 17:30:00|6770.4|6768.4|6771.9|6769.9|6772.1|6770.1|6770.4|6768.4|29
1629308100000|2021-08-18 17:35:00|6772.1|6770.1|6772.1|6770.1|6772.4|6770.4|6770.9|6768.9|33
1629308400000|2021-08-18 17:40:00|6771.9|6769.9|6773.4|6771.4|6773.4|6771.4|6771.9|6769.9|42
1629308700000|2021-08-18 17:45:00|6773.1|6771.1|6772.9|6770.9|6773.6|6771.6|6772.6|6770.6|7
1629309000000|2021-08-18 17:50:00|6772.6|6770.6|6772.4|6770.4|6772.9|6770.9|6771.9|6769.9|16
1629309300000|2021-08-18 17:55:00|6772.6|6770.6|6771.4|6769.4|6772.6|6770.6|6770.4|6768.4|102
1629309600000|2021-08-18 18:00:00|6771.1|6769.1|6773.5|6771.5|6773.9|6771.9|6770.9|6768.9|196
1629309900000|2021-08-18 18:05:00|6773.8|6771.8|6771.5|6769.5|6774.5|6772.5|6771|6769|118
1629310200000|2021-08-18 18:10:00|6771.8|6769.8|6762|6760|6773.8|6771.8|6760|6758|229
1629310500000|2021-08-18 18:15:00|6761.8|6759.8|6761.5|6759.5|6764|6762|6757.3|6755.3|187
1629310800000|2021-08-18 18:20:00|6761.3|6759.3|6766.8|6764.8|6766.8|6764.8|6759.8|6757.8|72
1629311100000|2021-08-18 18:25:00|6767|6765|6771|6769|6771.3|6769.3|6765.5|6763.5|89
1629311400000|2021-08-18 18:30:00|6770.8|6768.8|6774|6772|6774.8|6772.8|6770.3|6768.3|59
1629311700000|2021-08-18 18:35:00|6773.8|6771.8|6769.8|6767.8|6774.3|6772.3|6769.5|6767.5|69
1629312000000|2021-08-18 18:40:00|6770|6768|6768.3|6766.3|6770.3|6768.3|6767.3|6765.3|90
1629312300000|2021-08-18 18:45:00|6768.5|6766.5|6767.3|6765.3|6768.8|6766.8|6765.3|6763.3|34
1629312600000|2021-08-18 18:50:00|6767|6765|6765.5|6763.5|6767.8|6765.8|6763.5|6761.5|47
1629312900000|2021-08-18 18:55:00|6765.3|6763.3|6768|6766|6769.3|6767.3|6764.8|6762.8|46
1629313200000|2021-08-18 19:00:00|6767.8|6765.8|6765|6763|6768|6766|6764|6762|38
1629313500000|2021-08-18 19:05:00|6765.3|6763.3|6762|6760|6765.8|6763.8|6761.8|6759.8|24
1629313800000|2021-08-18 19:10:00|6761.8|6759.8|6763|6761|6764.5|6762.5|6761|6759|42
1629314100000|2021-08-18 19:15:00|6763.3|6761.3|6764|6762|6765.5|6763.5|6761.8|6759.8|20
1629314400000|2021-08-18 19:20:00|6764.3|6762.3|6760.5|6758.5|6764.5|6762.5|6760.5|6758.5|19
1629314700000|2021-08-18 19:25:00|6760.3|6758.3|6756|6754|6760.8|6758.8|6755.5|6753.5|126
1629315000000|2021-08-18 19:30:00|6755.8|6753.8|6748.5|6746.5|6755.8|6753.8|6747.8|6745.8|215
1629315300000|2021-08-18 19:35:00|6748.3|6746.3|6749.5|6747.5|6750.5|6748.5|6746.8|6744.8|110
1629315600000|2021-08-18 19:40:00|6749.8|6747.8|6755|6753|6755|6753|6749.5|6747.5|56
1629315900000|2021-08-18 19:45:00|6755.3|6753.3|6746.5|6744.5|6756.5|6754.5|6745.8|6743.8|79
1629316200000|2021-08-18 19:50:00|6746.3|6744.3|6746|6744|6747.5|6745.5|6743.3|6741.3|155
1629316500000|2021-08-18 19:55:00|6746.3|6744.3|6737.8|6735.8|6746.8|6744.8|6737.3|6735.3|177
1629316800000|2021-08-18 20:00:00|6733.8|6731.8|6736.9|6732.9|6744.5|6740.5|6733.8|6731.8|0
1629317100000|2021-08-18 20:05:00|6736.8|6732.8|6738.2|6734.2|6741.5|6737.5|6736.2|6732.2|0
1629317400000|2021-08-18 20:10:00|6738.1|6734.1|6740|6736|6740.3|6736.3|6735.1|6731.1|0
1629317700000|2021-08-18 20:15:00|6739.6|6735.6|6737.2|6733.2|6740.1|6736.1|6736.2|6732.2|0
1629318000000|2021-08-18 20:20:00|6737.3|6733.3|6733.8|6729.8|6737.7|6733.7|6733.1|6729.1|0
1629318300000|2021-08-18 20:25:00|6733.9|6729.9|6734.2|6730.2|6735.9|6731.9|6733.4|6729.4|0
1629318600000|2021-08-18 20:30:00|6733.8|6729.8|6730.3|6726.3|6735.7|6731.7|6730.3|6726.3|0
1629318900000|2021-08-18 20:35:00|6730.6|6726.6|6728.8|6724.8|6731.6|6727.6|6721.9|6717.9|0
1629319200000|2021-08-18 20:40:00|6728.5|6724.5|6730.9|6726.9|6732.2|6728.2|6728.5|6724.5|0
1629319500000|2021-08-18 20:45:00|6730.7|6726.7|6725.5|6721.5|6730.7|6726.7|6725.2|6721.2|0
1629319800000|2021-08-18 20:50:00|6725.6|6721.6|6731|6727|6731.1|6727.1|6725.5|6721.5|0
1629320100000|2021-08-18 20:55:00|6730.9|6726.9|6732.8|6728.8|6734.4|6730.4|6730.4|6726.4|0
1629320400000|2021-08-18 21:00:00|6733|6729|6733.8|6729.8|6733.8|6729.8|6732.8|6728.8|0
1629320700000|2021-08-18 21:05:00|6733.6|6729.6|6734.5|6730.5|6734.5|6730.5|6733.6|6729.6|0
1629321000000|2021-08-18 21:10:00|6734.6|6730.6|6735.8|6731.8|6735.8|6731.8|6734.5|6730.5|0
1629321300000|2021-08-18 21:15:00|6735.9|6731.9|6735.8|6731.8|6736.1|6732.1|6735.8|6731.8|0
1629321600000|2021-08-18 21:20:00|6735.3|6731.3|6735.6|6731.6|6736|6732|6734.8|6730.8|0
1629321900000|2021-08-18 21:25:00|6735.8|6731.8|6735|6731|6735.8|6731.8|6734.6|6730.6|0
1629322200000|2021-08-18 21:30:00|6734.9|6730.9|6734.4|6730.4|6735.2|6731.2|6734.4|6730.4|0
1629322500000|2021-08-18 21:35:00|6734.5|6730.5|6734.5|6730.5|6734.5|6730.5|6734.3|6730.3|0
1629322800000|2021-08-18 21:40:00|6734.4|6730.4|6734.4|6730.4|6734.4|6730.4|6734.2|6730.2|0
1629323100000|2021-08-18 21:45:00|6734.5|6730.5|6734.4|6730.4|6734.5|6730.5|6734.1|6730.1|0
1629323400000|2021-08-18 21:50:00|6734.3|6730.3|6734.5|6730.5|6734.5|6730.5|6734.3|6730.3|0
1629323700000|2021-08-18 21:55:00|6734.4|6730.4|6734.4|6730.4|6734.8|6730.8|6734.3|6730.3|0
1629324000000|2021-08-18 22:00:00|6734.7|6730.7|6737|6733|6738.8|6734.8|6733.2|6729.2|0
1629324300000|2021-08-18 22:05:00|6736.7|6732.7|6736.5|6732.5|6738.4|6734.4|6736.1|6732.1|0
1629324600000|2021-08-18 22:10:00|6736.6|6732.6|6737.1|6733.1|6737.8|6733.8|6735.7|6731.7|0
1629324900000|2021-08-18 22:15:00|6737.2|6733.2|6738.9|6734.9|6739.2|6735.2|6737.1|6733.1|0
1629325200000|2021-08-18 22:20:00|6739.2|6735.2|6740.5|6736.5|6740.5|6736.5|6739.1|6735.1|0
1629325500000|2021-08-18 22:25:00|6740.2|6736.2|6739.9|6735.9|6740.5|6736.5|6739.5|6735.5|0
1629325800000|2021-08-18 22:30:00|6740.2|6736.2|6740.3|6736.3|6740.6|6736.6|6739.9|6735.9|0
1629326100000|2021-08-18 22:35:00|6740.2|6736.2|6740.3|6736.3|6740.6|6736.6|6739.6|6735.6|0
1629326400000|2021-08-18 22:40:00|6740.5|6736.5|6740.9|6736.9|6741.7|6737.7|6740.3|6736.3|0
1629326700000|2021-08-18 22:45:00|6740.8|6736.8|6740.3|6736.3|6740.9|6736.9|6739.6|6735.6|0
1629327000000|2021-08-18 22:50:00|6740.1|6736.1|6740|6736|6741.3|6737.3|6740|6736|0
1629327300000|2021-08-18 22:55:00|6740.1|6736.1|6741.3|6737.3|6741.3|6737.3|6740|6736|0
1629327600000|2021-08-18 23:00:00|6741.2|6737.2|6738.2|6734.2|6741.3|6737.3|6738.2|6734.2|0
1629327900000|2021-08-18 23:05:00|6738.4|6734.4|6741.2|6737.2|6741.2|6737.2|6738.2|6734.2|0
1629328200000|2021-08-18 23:10:00|6741.3|6737.3|6741|6737|6742|6738|6740.7|6736.7|0
1629328500000|2021-08-18 23:15:00|6740.7|6736.7|6739.6|6736.6|6741.4|6737.9|6739.5|6736.5|0
1629328800000|2021-08-18 23:20:00|6739.5|6736.5|6737.8|6734.8|6739.6|6736.6|6737.5|6734.5|0
1629329100000|2021-08-18 23:25:00|6737.6|6734.6|6736.8|6733.8|6738.1|6735.1|6735.7|6732.7|0
1629329400000|2021-08-18 23:30:00|6737|6734|6737.5|6734.5|6737.5|6734.5|6734.7|6731.7|0
1629329700000|2021-08-18 23:35:00|6737.6|6734.6|6736.2|6733.2|6738.2|6735.2|6736.2|6733.2|0
1629330000000|2021-08-18 23:40:00|6736.3|6733.3|6737.8|6734.8|6737.8|6734.8|6735.7|6732.7|0
1629330300000|2021-08-18 23:45:00|6737.9|6734.9|6738.5|6735.5|6739.3|6736.3|6737.9|6734.9|0
1629330600000|2021-08-18 23:50:00|6738.3|6735.3|6737.2|6734.2|6738.5|6735.5|6736.9|6733.9|0
1629330900000|2021-08-18 23:55:00|6737.3|6734.3|6737.5|6734.5|6737.8|6734.8|6736.8|6733.8|0
1629331200000|2021-08-19 00:00:00|6737.4|6734.4|6740.9|6737.9|6740.9|6737.9|6736.8|6733.8|0
1629331500000|2021-08-19 00:05:00|6740.8|6737.8|6744.4|6741.4|6744.4|6741.4|6739.6|6736.6|0
1629331800000|2021-08-19 00:10:00|6744.5|6741.5|6745.1|6742.1|6746.4|6743.4|6743.9|6740.9|0
1629332100000|2021-08-19 00:15:00|6745.4|6742.4|6737.2|6734.2|6745.4|6742.4|6737.2|6734.2|0
1629332400000|2021-08-19 00:20:00|6737.5|6734.5|6738.7|6735.7|6739.4|6736.4|6736.4|6733.4|0
1629332700000|2021-08-19 00:25:00|6738.3|6735.3|6738|6735|6739.5|6736.5|6737.3|6734.3|0
1629333000000|2021-08-19 00:30:00|6737.9|6734.9|6738|6735|6738|6735|6735.7|6732.7|0
1629333300000|2021-08-19 00:35:00|6738.2|6735.2|6738.8|6735.8|6741.1|6738.1|6738.2|6735.2|0
1629333600000|2021-08-19 00:40:00|6738.9|6735.9|6739.6|6736.6|6740.4|6737.4|6738.8|6735.8|0
1629333900000|2021-08-19 00:45:00|6739.8|6736.8|6740.7|6737.7|6741.1|6738.1|6739.2|6736.2|0
1629334200000|2021-08-19 00:50:00|6740.8|6737.8|6744.1|6741.1|6744.8|6741.8|6740.4|6737.4|0
1629334500000|2021-08-19 00:55:00|6744.4|6741.4|6742.8|6739.8|6745.6|6742.6|6742.4|6739.4|0
1629334800000|2021-08-19 01:00:00|6743|6740|6745.5|6742.5|6746.2|6743.2|6740.4|6737.4|0
1629335100000|2021-08-19 01:05:00|6745.6|6742.6|6745.6|6742.6|6748|6745|6745.5|6742.5|0
1629335400000|2021-08-19 01:10:00|6745.7|6742.7|6744.7|6741.7|6747.1|6744.1|6744.7|6741.7|0
1629335700000|2021-08-19 01:15:00|6745.8|6742.8|6744.7|6741.7|6746.3|6743.3|6744|6741|0
1629336000000|2021-08-19 01:20:00|6745.1|6742.1|6744.3|6741.3|6745.5|6742.5|6743.9|6740.9|0
1629336300000|2021-08-19 01:25:00|6744.1|6741.1|6745.5|6742.5|6745.5|6742.5|6743.1|6740.1|0
1629336600000|2021-08-19 01:30:00|6745.8|6742.8|6747.8|6744.8|6748.6|6745.6|6745.5|6742.5|0
1629336900000|2021-08-19 01:35:00|6747.9|6744.9|6747.1|6744.1|6748.6|6745.6|6746.3|6743.3|0
1629337200000|2021-08-19 01:40:00|6747|6744|6747.9|6744.9|6747.9|6744.9|6745.6|6742.6|0
1629337500000|2021-08-19 01:45:00|6747.8|6744.8|6747.4|6744.4|6747.9|6744.9|6746.3|6743.3|0
1629337800000|2021-08-19 01:50:00|6747.3|6744.3|6745.5|6742.5|6747.3|6744.3|6744.4|6741.4|0
1629338100000|2021-08-19 01:55:00|6745.3|6742.3|6739.5|6736.5|6745.5|6742.5|6739.2|6736.2|0
1629338400000|2021-08-19 02:00:00|6739.4|6736.4|6738.7|6735.7|6739.4|6736.4|6735.3|6732.3|0
1629338700000|2021-08-19 02:05:00|6738.6|6735.6|6739.2|6736.2|6740.1|6737.1|6738.4|6735.4|0
1629339000000|2021-08-19 02:10:00|6739|6736|6736.1|6733.1|6739|6736|6735.4|6732.4|0
1629339300000|2021-08-19 02:15:00|6735.4|6732.4|6733|6730|6735.7|6732.7|6731.4|6728.4|0
1629339600000|2021-08-19 02:20:00|6732.9|6729.9|6732.9|6729.9|6733.1|6730.1|6730.7|6727.7|0
1629339900000|2021-08-19 02:25:00|6733.1|6730.1|6733.1|6730.1|6734|6731|6731.3|6728.3|0
1629340200000|2021-08-19 02:30:00|6733|6730|6736.8|6733.8|6737.6|6734.6|6731.6|6728.6|0
1629340500000|2021-08-19 02:35:00|6736.7|6733.7|6736.8|6733.8|6737.6|6734.6|6735.3|6732.3|0
1629340800000|2021-08-19 02:40:00|6736.6|6733.6|6736.7|6733.7|6738.2|6735.2|6735.9|6732.9|0
1629341100000|2021-08-19 02:45:00|6736.2|6733.2|6740.8|6737.8|6741.5|6738.5|6735.9|6732.9|0
1629341400000|2021-08-19 02:50:00|6740.9|6737.9|6739.2|6736.2|6741.5|6738.5|6737.7|6734.7|0
1629341700000|2021-08-19 02:55:00|6739.1|6736.1|6736.2|6733.2|6739.3|6736.3|6736.1|6733.1|0
1629342000000|2021-08-19 03:00:00|6736.3|6733.3|6737|6734|6738.6|6735.6|6736.3|6733.3|0
1629342300000|2021-08-19 03:05:00|6736.9|6733.9|6735.5|6732.5|6737.9|6734.9|6735.5|6732.5|0
1629342600000|2021-08-19 03:10:00|6735.6|6732.6|6736.3|6733.3|6736.3|6733.3|6734.6|6731.6|0
1629342900000|2021-08-19 03:15:00|6736|6733|6736.3|6733.3|6736.3|6733.3|6734|6731|0
1629343200000|2021-08-19 03:20:00|6736.6|6733.6|6739.5|6736.5|6741.4|6738.4|6736.6|6733.6|0
1629343500000|2021-08-19 03:25:00|6739.6|6736.6|6736.4|6733.4|6739.8|6736.8|6735.6|6732.6|0
1629343800000|2021-08-19 03:30:00|6736.2|6733.2|6735.6|6732.6|6736.4|6733.4|6733.4|6730.4|0
1629344100000|2021-08-19 03:35:00|6735.2|6732.2|6732.3|6729.3|6735.6|6732.6|6731.8|6728.8|0
1629344400000|2021-08-19 03:40:00|6732.2|6729.2|6732.2|6729.2|6733.1|6730.1|6731.4|6728.4|0
1629344700000|2021-08-19 03:45:00|6732.1|6729.1|6732.2|6729.2|6733.3|6730.3|6731|6728|0
1629345000000|2021-08-19 03:50:00|6732.1|6729.1|6735.2|6732.2|6735.2|6732.2|6731.4|6728.4|0
1629345300000|2021-08-19 03:55:00|6735.1|6732.1|6733.7|6730.7|6735.2|6732.2|6733|6730|0
1629345600000|2021-08-19 04:00:00|6733.6|6730.6|6734.5|6731.5|6735.3|6732.3|6732.9|6729.9|0
1629345900000|2021-08-19 04:05:00|6734.4|6731.4|6733.7|6730.7|6734.5|6731.5|6732.9|6729.9|0
1629346200000|2021-08-19 04:10:00|6733.4|6730.4|6732.9|6729.9|6733.7|6730.7|6732.9|6729.9|0
1629346500000|2021-08-19 04:15:00|6733.2|6730.2|6732|6729|6733.7|6730.7|6731.2|6728.2|0
1629346800000|2021-08-19 04:20:00|6732.1|6729.1|6732.9|6729.9|6733|6730|6731.3|6728.3|0
1629347100000|2021-08-19 04:25:00|6733|6730|6732.1|6729.1|6733.7|6730.7|6732.1|6729.1|0
1629347400000|2021-08-19 04:30:00|6732.2|6729.2|6732.9|6729.9|6733.7|6730.7|6732.2|6729.2|0
1629347700000|2021-08-19 04:35:00|6732.7|6729.7|6732.9|6729.9|6733.6|6730.6|6731.3|6728.3|0
1629348000000|2021-08-19 04:40:00|6732.8|6729.8|6734.8|6731.8|6735.5|6732.5|6732.1|6729.1|0
1629348300000|2021-08-19 04:45:00|6734.5|6731.5|6734.8|6731.8|6735.2|6732.2|6733.7|6730.7|0
1629348600000|2021-08-19 04:50:00|6734.6|6731.6|6731.3|6728.3|6734.6|6731.6|6731.3|6728.3|0
1629348900000|2021-08-19 04:55:00|6731.4|6728.4|6731.4|6728.4|6732.1|6729.1|6730.6|6727.6|0
1629349200000|2021-08-19 05:00:00|6731.5|6728.5|6732.9|6729.9|6733|6730|6727.8|6724.8|0
1629349500000|2021-08-19 05:05:00|6733|6730|6728.8|6725.8|6733.8|6730.8|6727.9|6724.9|0
1629349800000|2021-08-19 05:10:00|6728.9|6725.9|6728.7|6725.7|6729.1|6726.1|6727.4|6724.4|0
1629350100000|2021-08-19 05:15:00|6728.8|6725.8|6727.5|6724.5|6730.4|6727.4|6727.2|6724.2|0
1629350400000|2021-08-19 05:20:00|6727.7|6724.7|6729.5|6726.5|6730|6727|6726.3|6723.3|0
1629350700000|2021-08-19 05:25:00|6729.6|6726.6|6727.4|6724.4|6729.9|6726.9|6727|6724|0
1629351000000|2021-08-19 05:30:00|6727.2|6724.2|6729.2|6726.2|6729.3|6726.3|6726.3|6723.3|0
1629351300000|2021-08-19 05:35:00|6729.3|6726.3|6729|6726|6731.6|6728.6|6728.5|6725.5|0
1629351600000|2021-08-19 05:40:00|6728.9|6725.9|6724.9|6721.9|6730.1|6727.1|6724.1|6721.1|0
1629351900000|2021-08-19 05:45:00|6724.7|6721.7|6722.3|6719.3|6725|6722|6721.4|6718.4|0
1629352200000|2021-08-19 05:50:00|6722.4|6719.4|6719.1|6716.1|6723|6720|6717.6|6714.6|0
1629352500000|2021-08-19 05:55:00|6719|6716|6715.7|6712.7|6719|6716|6715.7|6712.7|0
1629352800000|2021-08-19 06:00:00|6715.9|6712.9|6690|6688|6715.9|6712.9|6687|6685|1106
1629353100000|2021-08-19 06:05:00|6689.5|6687.5|6693.8|6691.8|6694.5|6692.5|6689|6687|914
1629353400000|2021-08-19 06:10:00|6693.5|6691.5|6699.5|6697.5|6700.5|6698.5|6689.8|6687.8|292
1629353700000|2021-08-19 06:15:00|6700.3|6698.3|6701.3|6699.3|6701.3|6699.3|6695.8|6693.8|808
1629354000000|2021-08-19 06:20:00|6701|6699|6693.3|6691.3|6701|6699|6693.3|6691.3|82
1629354300000|2021-08-19 06:25:00|6693.5|6691.5|6686.5|6684.5|6693.5|6691.5|6685|6683|198
1629354600000|2021-08-19 06:30:00|6686.3|6684.3|6696.5|6694.5|6697|6695|6685.3|6683.3|183
1629354900000|2021-08-19 06:35:00|6696.8|6694.8|6692.3|6690.3|6696.8|6694.8|6690.5|6688.5|145
1629355200000|2021-08-19 06:40:00|6692|6690|6690.5|6688.5|6692|6690|6688.3|6686.3|275
1629355500000|2021-08-19 06:45:00|6690.3|6688.3|6685.5|6683.5|6690.5|6688.5|6685|6683|303
1629355800000|2021-08-19 06:50:00|6685.8|6683.8|6688.3|6686.3|6688.5|6686.5|6683.5|6681.5|1264
1629356100000|2021-08-19 06:55:00|6688|6686|6679.5|6677.5|6688|6686|6678|6676|335
1629356400000|2021-08-19 07:00:00|6679|6678|6647.5|6646.5|6680|6679|6646.3|6645.3|2602
1629356700000|2021-08-19 07:05:00|6648|6647|6647.5|6646.5|6654|6653|6638.3|6637.3|2107
1629357000000|2021-08-19 07:10:00|6648|6647|6648.8|6647.8|6650|6649|6639|6638|1137
1629357300000|2021-08-19 07:15:00|6649|6648|6658.5|6657.5|6658.8|6657.8|6640.5|6639.5|1799
1629357600000|2021-08-19 07:20:00|6658.3|6657.3|6642.3|6641.3|6661.3|6660.3|6639.5|6638.5|1618
1629357900000|2021-08-19 07:25:00|6642.5|6641.5|6644.8|6643.8|6645.3|6644.3|6634|6633|1240
1629358200000|2021-08-19 07:30:00|6644.3|6643.3|6625.8|6624.8|6645.3|6644.3|6625.3|6624.3|981
1629358500000|2021-08-19 07:35:00|6625.5|6624.5|6622.5|6621.5|6625.8|6624.8|6611.8|6610.8|1260
1629358800000|2021-08-19 07:40:00|6621.4|6620.4|6617.6|6616.6|6622.1|6621.1|6609.9|6608.9|854
1629359100000|2021-08-19 07:45:00|6617.9|6616.9|6625.4|6624.4|6626.9|6625.9|6613.4|6612.4|981
1629359400000|2021-08-19 07:50:00|6625.6|6624.6|6611.4|6610.4|6628.1|6627.1|6608.9|6607.9|587
1629359700000|2021-08-19 07:55:00|6611.6|6610.6|6614.9|6613.9|6615.6|6614.6|6607.1|6606.1|530
1629360000000|2021-08-19 08:00:00|6614.4|6613.4|6602.1|6601.1|6614.6|6613.6|6600.4|6599.4|387
1629360300000|2021-08-19 08:05:00|6602.4|6601.4|6597.6|6596.6|6603.4|6602.4|6593.1|6592.1|1256
1629360600000|2021-08-19 08:10:00|6597.9|6596.9|6597.9|6596.9|6598.4|6597.4|6593.1|6592.1|1106
1629360900000|2021-08-19 08:15:00|6598.1|6597.1|6586.9|6585.9|6598.4|6597.4|6585.9|6584.9|853
1629361200000|2021-08-19 08:20:00|6586.6|6585.6|6579.6|6578.6|6587.4|6586.4|6574.1|6573.1|771
1629361500000|2021-08-19 08:25:00|6579.9|6578.9|6577.4|6576.4|6581.4|6580.4|6573.1|6572.1|1241
1629361800000|2021-08-19 08:30:00|6577.9|6576.9|6580.6|6579.6|6580.9|6579.9|6574.4|6573.4|561
1629362100000|2021-08-19 08:35:00|6580.9|6579.9|6584.4|6583.4|6584.4|6583.4|6574.4|6573.4|373
1629362400000|2021-08-19 08:40:00|6584.6|6583.6|6585.9|6584.9|6589.1|6588.1|6578.1|6577.1|412
1629362700000|2021-08-19 08:45:00|6585.6|6584.6|6572.1|6571.1|6585.9|6584.9|6572.1|6571.1|556
1629363000000|2021-08-19 08:50:00|6572.4|6571.4|6575.9|6574.9|6576.1|6575.1|6570.9|6569.9|1970
1629363300000|2021-08-19 08:55:00|6575.6|6574.6|6586.9|6585.9|6587.4|6586.4|6574.9|6573.9|2895
1629363600000|2021-08-19 09:00:00|6587.1|6586.1|6580.4|6579.4|6587.4|6586.4|6575.9|6574.9|579
1629363900000|2021-08-19 09:05:00|6580.1|6579.1|6573.1|6572.1|6580.4|6579.4|6570.1|6569.1|1514
1629364200000|2021-08-19 09:10:00|6573.4|6572.4|6570.6|6569.6|6577.4|6576.4|6568.6|6567.6|614
1629364500000|2021-08-19 09:15:00|6570.9|6569.9|6574.1|6573.1|6574.1|6573.1|6559.6|6558.6|722
1629364800000|2021-08-19 09:20:00|6573.9|6572.9|6571.6|6570.6|6575.1|6574.1|6568.9|6567.9|360
1629365100000|2021-08-19 09:25:00|6571.4|6570.4|6570.9|6569.9|6576.9|6575.9|6569.9|6568.9|425
1629365400000|2021-08-19 09:30:00|6571.1|6570.1|6585.4|6584.4|6585.9|6584.9|6568.4|6567.4|760
1629365700000|2021-08-19 09:35:00|6585.6|6584.6|6585.4|6584.4|6590.1|6589.1|6583.1|6582.1|684
1629366000000|2021-08-19 09:40:00|6585.1|6584.1|6589.4|6588.4|6590.4|6589.4|6583.4|6582.4|3025
1629366300000|2021-08-19 09:45:00|6589.1|6588.1|6591.4|6590.4|6591.9|6590.9|6587.6|6586.6|722
1629366600000|2021-08-19 09:50:00|6591.1|6590.1|6600.4|6599.4|6600.6|6599.6|6590.9|6589.9|331
1629366900000|2021-08-19 09:55:00|6600.1|6599.1|6597.9|6596.9|6605.4|6604.4|6597.6|6596.6|508
1629367200000|2021-08-19 10:00:00|6597.4|6596.4|6601.9|6600.9|6602.6|6601.6|6597.4|6596.4|256
1629367500000|2021-08-19 10:05:00|6602.1|6601.1|6606.4|6605.4|6613.4|6612.4|6599.9|6598.9|376
1629367800000|2021-08-19 10:10:00|6606.1|6605.1|6606.9|6605.9|6612.1|6611.1|6606.1|6605.1|338
1629368100000|2021-08-19 10:15:00|6607.1|6606.1|6601.4|6600.4|6609.4|6608.4|6599.4|6598.4|590
1629368400000|2021-08-19 10:20:00|6601.6|6600.6|6610.6|6609.6|6610.6|6609.6|6595.9|6594.9|2445
1629368700000|2021-08-19 10:25:00|6610.4|6609.4|6604.9|6603.9|6611.1|6610.1|6599.4|6598.4|347
1629369000000|2021-08-19 10:30:00|6605.1|6604.1|6601.6|6600.6|6605.6|6604.6|6598.9|6597.9|256
1629369300000|2021-08-19 10:35:00|6601.9|6600.9|6602.6|6601.6|6605.9|6604.9|6597.6|6596.6|197
1629369600000|2021-08-19 10:40:00|6602.9|6601.9|6595.4|6594.4|6605.9|6604.9|6594.9|6593.9|365
1629369900000|2021-08-19 10:45:00|6595.6|6594.6|6601.9|6600.9|6602.1|6601.1|6594.4|6593.4|424
1629370200000|2021-08-19 10:50:00|6601.6|6600.6|6602.6|6601.6|6605.9|6604.9|6598.4|6597.4|656
1629370500000|2021-08-19 10:55:00|6602.9|6601.9|6603.1|6602.1|6605.6|6604.6|6599.4|6598.4|521
1629370800000|2021-08-19 11:00:00|6603.4|6602.4|6605.4|6604.4|6605.4|6604.4|6600.4|6599.4|286
1629371100000|2021-08-19 11:05:00|6605.6|6604.6|6599.9|6598.9|6605.9|6604.9|6595.1|6594.1|317
1629371400000|2021-08-19 11:10:00|6599.6|6598.6|6607.6|6606.6|6607.6|6606.6|6597.1|6596.1|316
1629371700000|2021-08-19 11:15:00|6606.9|6605.9|6602.9|6601.9|6608.1|6607.1|6601.6|6600.6|305
1629372000000|2021-08-19 11:20:00|6603.1|6602.1|6600.4|6599.4|6604.6|6603.6|6598.1|6597.1|308
1629372300000|2021-08-19 11:25:00|6600.1|6599.1|6599.4|6598.4|6600.4|6599.4|6596.1|6595.1|270
1629372600000|2021-08-19 11:30:00|6599.1|6598.1|6601.1|6600.1|6601.4|6600.4|6597.6|6596.6|301
1629372900000|2021-08-19 11:35:00|6600.9|6599.9|6601.9|6600.9|6606.1|6605.1|6599.9|6598.9|458
1629373200000|2021-08-19 11:40:00|6602.8|6601.8|6597.3|6596.3|6604.3|6603.3|6597|6596|641
1629373500000|2021-08-19 11:45:00|6597.5|6596.5|6597.8|6596.8|6600.3|6599.3|6597.3|6596.3|161
1629373800000|2021-08-19 11:50:00|6597.5|6596.5|6586.3|6585.3|6598.3|6597.3|6586|6585|395
1629374100000|2021-08-19 11:55:00|6586.5|6585.5|6589|6588|6590.3|6589.3|6585.3|6584.3|204
1629374400000|2021-08-19 12:00:00|6590|6589|6586.8|6585.8|6590|6589|6580.8|6579.8|535
1629374700000|2021-08-19 12:05:00|6587|6586|6590.8|6589.8|6591|6590|6585|6584|385
1629375000000|2021-08-19 12:10:00|6590.5|6589.5|6591.8|6590.8|6595.3|6594.3|6589.8|6588.8|302
1629375300000|2021-08-19 12:15:00|6592.3|6591.3|6586.5|6585.5|6592.3|6591.3|6585.3|6584.3|210
1629375600000|2021-08-19 12:20:00|6586.3|6585.3|6593.8|6592.8|6595.8|6594.8|6586.3|6585.3|304
1629375900000|2021-08-19 12:25:00|6593.5|6592.5|6593|6592|6595.3|6594.3|6592.3|6591.3|217
1629376200000|2021-08-19 12:30:00|6592.8|6591.8|6588|6587|6594.8|6593.8|6587.8|6586.8|177
1629376500000|2021-08-19 12:35:00|6587.8|6586.8|6593.5|6592.5|6593.8|6592.8|6586.5|6585.5|247
1629376800000|2021-08-19 12:40:00|6594|6593|6597.5|6596.5|6600.8|6599.8|6592.8|6591.8|414
1629377100000|2021-08-19 12:45:00|6597.3|6596.3|6590|6589|6597.8|6596.8|6589.8|6588.8|352
1629377400000|2021-08-19 12:50:00|6590.3|6589.3|6586|6585|6590.5|6589.5|6585.3|6584.3|204
1629377700000|2021-08-19 12:55:00|6586.3|6585.3|6586.3|6585.3|6590.3|6589.3|6586|6585|291
1629378000000|2021-08-19 13:00:00|6586.5|6585.5|6589.3|6588.3|6591.5|6590.5|6585.8|6584.8|465
1629378300000|2021-08-19 13:05:00|6589.8|6588.8|6595.3|6594.3|6598.3|6597.3|6587.8|6586.8|512
1629378600000|2021-08-19 13:10:00|6595.8|6594.8|6605.3|6604.3|6606.3|6605.3|6595.8|6594.8|472
1629378900000|2021-08-19 13:15:00|6605|6604|6612.5|6611.5|6613.3|6612.3|6604.8|6603.8|713
1629379200000|2021-08-19 13:20:00|6612.3|6611.3|6611.8|6610.8|6616.3|6615.3|6611.3|6610.3|523
1629379500000|2021-08-19 13:25:00|6611.3|6610.3|6612.8|6611.8|6614.3|6613.3|6610.5|6609.5|1744
1629379800000|2021-08-19 13:30:00|6613.3|6612.3|6624.3|6623.3|6624.8|6623.8|6611.8|6610.8|1004
1629380100000|2021-08-19 13:35:00|6624|6623|6624.3|6623.3|6626.3|6625.3|6619.8|6618.8|825
1629380400000|2021-08-19 13:40:00|6624|6623|6627.5|6626.5|6629.8|6628.8|6616.8|6615.8|673
1629380700000|2021-08-19 13:45:00|6627.8|6626.8|6625.8|6624.8|6638.5|6637.5|6624.8|6623.8|845
1629381000000|2021-08-19 13:50:00|6626.3|6625.3|6632|6631|6633|6632|6625.3|6624.3|473
1629381300000|2021-08-19 13:55:00|6632.3|6631.3|6624.8|6623.8|6632.8|6631.8|6624|6623|449
1629381600000|2021-08-19 14:00:00|6624.5|6623.5|6630.5|6629.5|6633|6632|6623.5|6622.5|581
1629381900000|2021-08-19 14:05:00|6630.3|6629.3|6629.8|6628.8|6634.3|6633.3|6625.8|6624.8|559
1629382200000|2021-08-19 14:10:00|6629|6628|6627.7|6626.7|6631.5|6630.5|6625.2|6624.2|469
1629382500000|2021-08-19 14:15:00|6628|6627|6632|6631|6638|6637|6622.5|6621.5|642
1629382800000|2021-08-19 14:20:00|6632.2|6631.2|6630.2|6629.2|6635.7|6634.7|6628.5|6627.5|454
1629383100000|2021-08-19 14:25:00|6630.5|6629.5|6625.7|6624.7|6631.2|6630.2|6622.2|6621.2|450
1629383400000|2021-08-19 14:30:00|6626|6625|6610.5|6609.5|6628.7|6627.7|6610.5|6609.5|994
1629383700000|2021-08-19 14:35:00|6610|6609|6603.7|6602.7|6610.5|6609.5|6602|6601|762
1629384000000|2021-08-19 14:40:00|6603.5|6602.5|6597.2|6596.2|6605.5|6604.5|6596.5|6595.5|638
1629384300000|2021-08-19 14:45:00|6597.5|6596.5|6597.7|6596.7|6599.5|6598.5|6595.5|6594.5|417
1629384600000|2021-08-19 14:50:00|6598|6597|6606.2|6605.2|6607|6606|6596.7|6595.7|645
1629384900000|2021-08-19 14:55:00|6606.5|6605.5|6619.2|6618.2|6619.5|6618.5|6605.5|6604.5|578
1629385200000|2021-08-19 15:00:00|6619.5|6618.5|6618.5|6617.5|6620.5|6619.5|6614.5|6613.5|610
1629385500000|2021-08-19 15:05:00|6619|6618|6611.2|6610.2|6620.7|6619.7|6610.5|6609.5|654
1629385800000|2021-08-19 15:10:00|6611.5|6610.5|6611|6610|6614.2|6613.2|6609.2|6608.2|644
1629386100000|2021-08-19 15:15:00|6611.5|6610.5|6610.2|6609.2|6612|6611|6604.7|6603.7|1449
1629386400000|2021-08-19 15:20:00|6610.5|6609.5|6614|6613|6615.2|6614.2|6610.5|6609.5|573
1629386700000|2021-08-19 15:25:00|6613.7|6612.7|6606.2|6605.2|6614.5|6613.5|6603|6602|650
1629387000000|2021-08-19 15:30:00|6607|6605|6605.7|6603.7|6616.7|6614.7|6605.5|6603.5|2331
1629387300000|2021-08-19 15:35:00|6606.2|6604.2|6606.7|6604.7|6610.7|6608.7|6601.2|6599.2|1150
1629387600000|2021-08-19 15:40:00|6607|6605|6614|6612|6614|6612|6604|6602|299
1629387900000|2021-08-19 15:45:00|6613.5|6611.5|6626.2|6624.2|6626.5|6624.5|6613.5|6611.5|355
1629388200000|2021-08-19 15:50:00|6626.5|6624.5|6623.7|6621.7|6628.5|6626.5|6623.2|6621.2|348
1629388500000|2021-08-19 15:55:00|6623.5|6621.5|6623.7|6621.7|6627.2|6625.2|6623|6621|205
1629388800000|2021-08-19 16:00:00|6623.5|6621.5|6624.7|6622.7|6626.7|6624.7|6623|6621|1425
1629389100000|2021-08-19 16:05:00|6625|6623|6617.7|6615.7|6626.5|6624.5|6617.7|6615.7|128
1629389400000|2021-08-19 16:10:00|6618|6616|6622|6620|6626.5|6624.5|6618|6616|330
1629389700000|2021-08-19 16:15:00|6621.7|6619.7|6621.2|6619.2|6623.2|6621.2|6620|6618|81
1629390000000|2021-08-19 16:20:00|6621|6619|6619.7|6617.7|6625.7|6623.7|6618.7|6616.7|467
1629390300000|2021-08-19 16:25:00|6620|6618|6622.5|6620.5|6623.2|6621.2|6619.5|6617.5|35
1629390600000|2021-08-19 16:30:00|6622.2|6620.2|6626.5|6624.5|6627|6625|6622.2|6620.2|252
1629390900000|2021-08-19 16:35:00|6627.2|6625.2|6630.2|6628.2|6630.7|6628.7|6624.5|6622.5|103
1629391200000|2021-08-19 16:40:00|6630.5|6628.5|6626.2|6624.2|6631.5|6629.5|6625.7|6623.7|77
1629391500000|2021-08-19 16:45:00|6625.7|6623.7|6631.7|6629.7|6631.7|6629.7|6625.7|6623.7|347
1629391800000|2021-08-19 16:50:00|6632|6630|6632|6630|6632.2|6630.2|6628.5|6626.5|39
1629392100000|2021-08-19 16:55:00|6632.5|6630.5|6636.7|6634.7|6637.5|6635.5|6631.5|6629.5|213
1629392400000|2021-08-19 17:00:00|6637|6635|6631.7|6629.7|6637.5|6635.5|6631.5|6629.5|191
1629392700000|2021-08-19 17:05:00|6631.2|6629.2|6628.7|6626.7|6632|6630|6626|6624|84
1629393000000|2021-08-19 17:10:00|6629|6627|6630.7|6628.7|6632.2|6630.2|6628|6626|17
1629393300000|2021-08-19 17:15:00|6631|6629|6629.2|6627.2|6631.7|6629.7|6627.7|6625.7|9
1629393600000|2021-08-19 17:20:00|6629.5|6627.5|6630.7|6628.7|6633.5|6631.5|6628.7|6626.7|85
1629393900000|2021-08-19 17:25:00|6631|6629|6624.7|6622.7|6631.5|6629.5|6624.7|6622.7|13
1629394200000|2021-08-19 17:30:00|6624.5|6622.5|6625|6623|6626|6624|6621.7|6619.7|63
1629394500000|2021-08-19 17:35:00|6625.2|6623.2|6626.7|6624.7|6627|6625|6622.2|6620.2|107
1629394800000|2021-08-19 17:40:00|6627|6625|6628.2|6626.2|6631.5|6629.5|6626|6624|40
1629395100000|2021-08-19 17:45:00|6628.5|6626.5|6627.5|6625.5|6628.7|6626.7|6624.7|6622.7|21
1629395400000|2021-08-19 17:50:00|6627.7|6625.7|6626|6624|6628.7|6626.7|6625.5|6623.5|26
1629395700000|2021-08-19 17:55:00|6626.2|6624.2|6620|6618|6626.7|6624.7|6620|6618|21
1629396000000|2021-08-19 18:00:00|6619.7|6617.7|6616.7|6614.7|6622.7|6620.7|6616|6614|36
1629396300000|2021-08-19 18:05:00|6616.5|6614.5|6617.5|6615.5|6618.2|6616.2|6614.2|6612.2|78
1629396600000|2021-08-19 18:10:00|6617.7|6615.7|6617.5|6615.5|6620.5|6618.5|6614|6612|36
1629396900000|2021-08-19 18:15:00|6617.2|6615.2|6616.7|6614.7|6618|6616|6613.2|6611.2|66
1629397200000|2021-08-19 18:20:00|6616.5|6614.5|6619.2|6617.2|6619.2|6617.2|6614.7|6612.7|20
1629397500000|2021-08-19 18:25:00|6619|6617|6612.2|6610.2|6621.2|6619.2|6611.7|6609.7|33
1629397800000|2021-08-19 18:30:00|6612.5|6610.5|6611|6609|6612.7|6610.7|6602.2|6600.2|74
1629398100000|2021-08-19 18:35:00|6610.5|6608.5|6610|6608|6614|6612|6609|6607|27
1629398400000|2021-08-19 18:40:00|6609.5|6607.5|6610.2|6608.2|6611.2|6609.2|6605.5|6603.5|64
1629398700000|2021-08-19 18:45:00|6610|6608|6612.7|6610.7|6613.2|6611.2|6606.7|6604.7|9
1629399000000|2021-08-19 18:50:00|6612.2|6610.2|6619|6617|6619.5|6617.5|6608.2|6606.2|46
1629399300000|2021-08-19 18:55:00|6618.7|6616.7|6621|6619|6622.5|6620.5|6617.5|6615.5|13
1629399600000|2021-08-19 19:00:00|6621.2|6619.2|6628.2|6626.2|6628.7|6626.7|6621|6619|71
1629399900000|2021-08-19 19:05:00|6628.5|6626.5|6629.2|6627.2|6631.5|6629.5|6627.2|6625.2|83
1629400200000|2021-08-19 19:10:00|6629|6627|6628.2|6626.2|6632|6630|6627.2|6625.2|43
1629400500000|2021-08-19 19:15:00|6628.5|6626.5|6630|6628|6631.2|6629.2|6627.2|6625.2|5
1629400800000|2021-08-19 19:20:00|6630.7|6628.7|6632.2|6630.2|6633|6631|6629.7|6627.7|11
1629401100000|2021-08-19 19:25:00|6632.5|6630.5|6635.5|6633.5|6636|6634|6631.7|6629.7|20
1629401400000|2021-08-19 19:30:00|6635.2|6633.2|6635.5|6633.5|6636.5|6634.5|6632.5|6630.5|34
1629401700000|2021-08-19 19:35:00|6635.7|6633.7|6630.5|6628.5|6636.7|6634.7|6630|6628|13
1629402000000|2021-08-19 19:40:00|6630.2|6628.2|6629.5|6627.5|6631|6629|6626|6624|44
1629402300000|2021-08-19 19:45:00|6629.2|6627.2|6627.5|6625.5|6629.2|6627.2|6623.2|6621.2|95
1629402600000|2021-08-19 19:50:00|6627.7|6625.7|6625.7|6623.7|6630.7|6628.7|6625|6623|49
1629402900000|2021-08-19 19:55:00|6626|6624|6626|6624|6628.5|6626.5|6620|6618|124
1629403200000|2021-08-19 20:00:00|6625.3|6621.3|6627.8|6623.8|6629|6625|6625.3|6621.3|0
1629403500000|2021-08-19 20:05:00|6628.1|6624.1|6631.5|6627.5|6631.5|6627.5|6626.8|6622.8|0
1629403800000|2021-08-19 20:10:00|6631.6|6627.6|6628.6|6624.6|6633|6629|6628.3|6624.3|0
1629404100000|2021-08-19 20:15:00|6628.7|6624.7|6627.6|6623.6|6631.6|6627.6|6627.6|6623.6|0
1629404400000|2021-08-19 20:20:00|6627.7|6623.7|6626.3|6622.3|6627.9|6623.9|6625.3|6621.3|0
1629404700000|2021-08-19 20:25:00|6626.2|6622.2|6625.1|6621.1|6626.8|6622.8|6625.1|6621.1|0
1629405000000|2021-08-19 20:30:00|6624.8|6620.8|6624.5|6620.5|6625.8|6621.8|6623.9|6619.9|0
1629405300000|2021-08-19 20:35:00|6624.7|6620.7|6624.2|6620.2|6625.6|6621.6|6623.6|6619.6|0
1629405600000|2021-08-19 20:40:00|6624.1|6620.1|6624.2|6620.2|6625|6621|6623.6|6619.6|0
1629405900000|2021-08-19 20:45:00|6624.4|6620.4|6626.3|6622.3|6626.3|6622.3|6624.2|6620.2|0
1629406200000|2021-08-19 20:50:00|6626.4|6622.4|6626|6622|6626.4|6622.4|6626|6622|0
1629406500000|2021-08-19 20:55:00|6625.9|6621.9|6625.6|6621.6|6625.9|6621.9|6624.8|6620.8|0
1629406800000|2021-08-19 21:00:00|6625.3|6621.3|6625.3|6621.3|6625.5|6621.5|6625.2|6621.2|0
1629407100000|2021-08-19 21:05:00|6625.4|6621.4|6625.3|6621.3|6625.6|6621.6|6625.3|6621.3|0
1629407400000|2021-08-19 21:10:00|6625.1|6621.1|6625.3|6621.3|6625.6|6621.6|6625.1|6621.1|0
1629407700000|2021-08-19 21:15:00|6625.2|6621.2|6625.6|6621.6|6625.6|6621.6|6625.2|6621.2|0
1629408600000|2021-08-19 21:30:00|6625.3|6621.3|6624.9|6620.9|6625.3|6621.3|6624.7|6620.7|0
1629408900000|2021-08-19 21:35:00|6624.7|6620.7|6624.6|6620.6|6624.8|6620.8|6624.1|6620.1|0
1629409200000|2021-08-19 21:40:00|6624.5|6620.5|6624.5|6620.5|6624.5|6620.5|6624.1|6620.1|0
1629409500000|2021-08-19 21:45:00|6624.4|6620.4|6624.4|6620.4|6624.7|6620.7|6624.1|6620.1|0
1629409800000|2021-08-19 21:50:00|6624.5|6620.5|6624.4|6620.4|6624.5|6620.5|6624.1|6620.1|0
1629410100000|2021-08-19 21:55:00|6624.3|6620.3|6624.4|6620.4|6624.6|6620.6|6623.9|6619.9|0
1629410400000|2021-08-19 22:00:00|6624.5|6620.5|6622.6|6618.6|6625.8|6621.8|6622.3|6618.3|0
1629410700000|2021-08-19 22:05:00|6622.7|6618.7|6622.9|6618.9|6622.9|6618.9|6622.3|6618.3|0
1629411000000|2021-08-19 22:10:00|6623|6619|6622.9|6618.9|6624.3|6620.3|6622.6|6618.6|0
1629411300000|2021-08-19 22:15:00|6623|6619|6622.5|6618.5|6623.2|6619.2|6620.8|6616.8|0
1629411600000|2021-08-19 22:20:00|6622.4|6618.4|6623.5|6619.5|6624|6620|6622.4|6618.4|0
1629411900000|2021-08-19 22:25:00|6623.7|6619.7|6624.6|6620.6|6625.2|6621.2|6623.5|6619.5|0
1629412200000|2021-08-19 22:30:00|6624.9|6620.9|6622.8|6618.8|6624.9|6620.9|6622.8|6618.8|0
1629412500000|2021-08-19 22:35:00|6622.5|6618.5|6621.9|6617.9|6622.5|6618.5|6621.5|6617.5|0
1629412800000|2021-08-19 22:40:00|6622|6618|6620.1|6616.1|6622.2|6618.2|6619.5|6615.5|0
1629413100000|2021-08-19 22:45:00|6619.8|6615.8|6620.8|6616.8|6620.8|6616.8|6619.8|6615.8|0
1629413400000|2021-08-19 22:50:00|6620.7|6616.7|6620.6|6616.6|6620.8|6616.8|6619.8|6615.8|0
1629413700000|2021-08-19 22:55:00|6620.4|6616.4|6619.8|6615.8|6620.8|6616.8|6619.5|6615.5|0
1629414000000|2021-08-19 23:00:00|6620.1|6616.1|6620.8|6616.8|6621.1|6617.1|6619.5|6615.5|0
1629414300000|2021-08-19 23:05:00|6620.9|6616.9|6620.1|6616.1|6621.1|6617.1|6619.5|6615.5|0
1629414600000|2021-08-19 23:10:00|6620.3|6616.3|6619.4|6615.4|6620.4|6616.4|6619.4|6615.4|0
1629414900000|2021-08-19 23:15:00|6619.5|6615.5|6618.9|6615.9|6619.9|6616.9|6618.6|6615.4|0
1629415200000|2021-08-19 23:20:00|6618.6|6615.6|6619.3|6616.3|6619.6|6616.6|6618.6|6615.6|0
1629415500000|2021-08-19 23:25:00|6619.4|6616.4|6619.6|6616.6|6621.2|6618.2|6619.3|6616.3|0
1629415800000|2021-08-19 23:30:00|6619.8|6616.8|6618.9|6615.9|6619.9|6616.9|6618.6|6615.6|0
1629416100000|2021-08-19 23:35:00|6618.8|6615.8|6618.6|6615.6|6619.3|6616.3|6618.3|6615.3|0
1629416400000|2021-08-19 23:40:00|6618.5|6615.5|6616.2|6613.2|6618.6|6615.6|6616.2|6613.2|0
1629416700000|2021-08-19 23:45:00|6616.1|6613.1|6614.3|6611.3|6616.7|6613.7|6614|6611|0
1629417000000|2021-08-19 23:50:00|6614.4|6611.4|6610.8|6607.8|6614.8|6611.8|6610.7|6607.7|0
1629417300000|2021-08-19 23:55:00|6611|6608|6612.7|6609.7|6613.7|6610.7|6610.3|6607.3|0
1629417600000|2021-08-20 00:00:00|6612.4|6609.4|6620|6617|6620.6|6617.6|6612.4|6609.4|0
1629417900000|2021-08-20 00:05:00|6620.1|6617.1|6619.7|6616.7|6621.7|6618.7|6619.7|6616.7|0
1629418200000|2021-08-20 00:10:00|6619.8|6616.8|6619.2|6616.2|6620.6|6617.6|6617.8|6614.8|0
1629418500000|2021-08-20 00:15:00|6619|6616|6614.9|6611.9|6621.2|6618.2|6612.2|6609.2|0
1629418800000|2021-08-20 00:20:00|6615|6612|6620.7|6617.7|6623|6620|6614.1|6611.1|0
1629419100000|2021-08-20 00:25:00|6620.8|6617.8|6623.7|6620.7|6623.7|6620.7|6619.2|6616.2|0
1629419400000|2021-08-20 00:30:00|6623.9|6620.9|6628.6|6625.6|6630.8|6627.8|6623.9|6620.9|0
1629419700000|2021-08-20 00:35:00|6628.7|6625.7|6629.8|6626.8|6630.6|6627.6|6628.2|6625.2|0
1629420000000|2021-08-20 00:40:00|6629.9|6626.9|6627.5|6624.5|6630.6|6627.6|6626.8|6623.8|0
1629420300000|2021-08-20 00:45:00|6627.6|6624.6|6631.7|6628.7|6631.7|6628.7|6627.6|6624.6|0
1629420600000|2021-08-20 00:50:00|6631.6|6628.6|6631.8|6628.8|6633.4|6630.4|6631.6|6628.6|0
1629420900000|2021-08-20 00:55:00|6631.9|6628.9|6629.3|6626.3|6631.9|6628.9|6628.5|6625.5|0
1629421200000|2021-08-20 01:00:00|6629.4|6626.4|6628.2|6625.2|6630.1|6627.1|6627.3|6624.3|0
1629421500000|2021-08-20 01:05:00|6628.3|6625.3|6623.6|6620.6|6631|6628|6623.6|6620.6|0
1629421800000|2021-08-20 01:10:00|6623.3|6620.3|6623.4|6620.4|6625.7|6622.7|6623.3|6620.3|0
1629422100000|2021-08-20 01:15:00|6623.5|6620.5|6618.3|6615.3|6624.9|6621.9|6615.5|6612.5|0
1629422400000|2021-08-20 01:20:00|6618.4|6615.4|6618.1|6615.1|6620.4|6617.4|6616.2|6613.2|0
1629422700000|2021-08-20 01:25:00|6617.9|6614.9|6620.9|6617.9|6624.6|6621.6|6617.3|6614.3|0
1629423000000|2021-08-20 01:30:00|6620.6|6617.6|6613.8|6610.8|6621.2|6618.2|6612.2|6609.2|0
1629423300000|2021-08-20 01:35:00|6613.9|6610.9|6603.2|6600.2|6614.1|6611.1|6602.6|6599.6|0
1629423600000|2021-08-20 01:40:00|6603.5|6600.5|6593.5|6590.5|6604.3|6601.3|6593.1|6590.1|0
1629423900000|2021-08-20 01:45:00|6593.2|6590.2|6595.1|6592.1|6597.1|6594.1|6590.2|6587.2|0
1629424200000|2021-08-20 01:50:00|6595.2|6592.2|6600.7|6597.7|6600.8|6597.8|6594.7|6591.7|0
1629424500000|2021-08-20 01:55:00|6600.4|6597.4|6600.5|6597.5|6600.9|6597.9|6595.6|6592.6|0
1629424800000|2021-08-20 02:00:00|6600.6|6597.6|6607.6|6604.6|6607.6|6604.6|6600.6|6597.6|0
1629425100000|2021-08-20 02:05:00|6607.9|6604.9|6603.6|6600.6|6610.2|6607.2|6603.3|6600.3|0
1629425400000|2021-08-20 02:10:00|6603.5|6600.5|6607.3|6604.3|6607.3|6604.3|6603.2|6600.2|0
1629425700000|2021-08-20 02:15:00|6607.1|6604.1|6608|6605|6609.2|6606.2|6605.5|6602.5|0
1629426000000|2021-08-20 02:20:00|6607.9|6604.9|6602.5|6599.5|6607.9|6604.9|6602.5|6599.5|0
1629426300000|2021-08-20 02:25:00|6602.3|6599.3|6605.2|6602.2|6606.4|6603.4|6601|6598|0
1629426600000|2021-08-20 02:30:00|6605|6602|6604.3|6601.3|6606.6|6603.6|6602.7|6599.7|0
1629426900000|2021-08-20 02:35:00|6604|6601|6602.8|6599.8|6605.8|6602.8|6602.8|6599.8|0
1629427200000|2021-08-20 02:40:00|6602.9|6599.9|6599.8|6596.8|6604.7|6601.7|6599.8|6596.8|0
1629427500000|2021-08-20 02:45:00|6600.1|6597.1|6600.8|6597.8|6601.1|6598.1|6597.8|6594.8|0
1629427800000|2021-08-20 02:50:00|6600.7|6597.7|6603.8|6600.8|6603.8|6600.8|6599.3|6596.3|0
1629428100000|2021-08-20 02:55:00|6603.5|6600.5|6601.9|6598.9|6604.6|6601.6|6600.4|6597.4|0
1629428400000|2021-08-20 03:00:00|6602|6599|6604.8|6601.8|6605.3|6602.3|6602|6599|0
1629428700000|2021-08-20 03:05:00|6604.7|6601.7|6607.5|6604.5|6608.6|6605.6|6603.7|6600.7|0
1629429000000|2021-08-20 03:10:00|6607.4|6604.4|6612.7|6609.7|6613.8|6610.8|6606.6|6603.6|0
1629429300000|2021-08-20 03:15:00|6612.8|6609.8|6613.5|6610.5|6614.3|6611.3|6611.5|6608.5|0
1629429600000|2021-08-20 03:20:00|6613.6|6610.6|6612|6609|6615|6612|6611.2|6608.2|0
1629429900000|2021-08-20 03:25:00|6612.1|6609.1|6605.8|6602.8|6612.8|6609.8|6605.8|6602.8|0
1629430200000|2021-08-20 03:30:00|6605.9|6602.9|6601.9|6598.9|6607.2|6604.2|6601.9|6598.9|0
1629430500000|2021-08-20 03:35:00|6602.2|6599.2|6599.1|6596.1|6604.1|6601.1|6599|6596|0
1629430800000|2021-08-20 03:40:00|6599.2|6596.2|6602.4|6599.4|6602.9|6599.9|6599|6596|0
1629431100000|2021-08-20 03:45:00|6602.3|6599.3|6604.4|6601.4|6605.2|6602.2|6600.6|6597.6|0
1629431400000|2021-08-20 03:50:00|6604.3|6601.3|6603.7|6600.7|6605.2|6602.2|6602.8|6599.8|0
1629431700000|2021-08-20 03:55:00|6603.8|6600.8|6609.7|6606.7|6609.7|6606.7|6603.7|6600.7|0
1629432000000|2021-08-20 04:00:00|6610|6607|6608.9|6605.9|6611.2|6608.2|6608.2|6605.2|0
1629432300000|2021-08-20 04:05:00|6609|6606|6608.9|6605.9|6609.6|6606.6|6607.4|6604.4|0
1629432600000|2021-08-20 04:10:00|6608.8|6605.8|6608.3|6605.3|6609|6606|6607.5|6604.5|0
1629432900000|2021-08-20 04:15:00|6608.5|6605.5|6609.9|6606.9|6610.6|6607.6|6608|6605|0
1629433200000|2021-08-20 04:20:00|6609.7|6606.7|6604.5|6601.5|6609.7|6606.7|6604.5|6601.5|0
1629433500000|2021-08-20 04:25:00|6604.6|6601.6|6604.9|6601.9|6604.9|6601.9|6602.3|6599.3|0
1629433800000|2021-08-20 04:30:00|6604.6|6601.6|6603.3|6600.3|6604.6|6601.6|6603|6600|0
1629434100000|2021-08-20 04:35:00|6603.2|6600.2|6601.9|6598.9|6603.8|6600.8|6601.5|6598.5|0
1629434400000|2021-08-20 04:40:00|6602.1|6599.1|6601.5|6598.5|6602.3|6599.3|6600.8|6597.8|0
1629434700000|2021-08-20 04:45:00|6601.6|6598.6|6601.6|6598.6|6602.3|6599.3|6599.3|6596.3|0
1629435000000|2021-08-20 04:50:00|6601.7|6598.7|6602.6|6599.6|6602.6|6599.6|6601.6|6598.6|0
1629435300000|2021-08-20 04:55:00|6602.5|6599.5|6602.8|6599.8|6603.2|6600.2|6601.8|6598.8|0
1629435600000|2021-08-20 05:00:00|6602.7|6599.7|6594.2|6591.2|6602.7|6599.7|6593.8|6590.8|0
1629435900000|2021-08-20 05:05:00|6594.3|6591.3|6600.1|6597.1|6600.2|6597.2|6591.7|6588.7|0
1629436200000|2021-08-20 05:10:00|6600|6597|6598.4|6595.4|6603.2|6600.2|6598.4|6595.4|0
1629436500000|2021-08-20 05:15:00|6598.3|6595.3|6591.5|6588.5|6598.3|6595.3|6590.8|6587.8|0
1629436800000|2021-08-20 05:20:00|6591.8|6588.8|6592.1|6589.1|6593.2|6590.2|6590|6587|0
1629437100000|2021-08-20 05:25:00|6592|6589|6588.6|6585.6|6592|6589|6586|6583|0
1629437400000|2021-08-20 05:30:00|6589.3|6586.3|6592.5|6589.5|6594.8|6591.8|6589.3|6586.3|0
1629437700000|2021-08-20 05:35:00|6592.8|6589.8|6594.3|6591.3|6594.4|6591.4|6590.8|6587.8|0
1629438000000|2021-08-20 05:40:00|6594.2|6591.2|6589.2|6586.2|6595.1|6592.1|6587.8|6584.8|0
1629438300000|2021-08-20 05:45:00|6588.9|6585.9|6593.5|6590.5|6595.5|6592.5|6588.7|6585.7|0
1629438600000|2021-08-20 05:50:00|6593.6|6590.6|6600|6597|6600.8|6597.8|6593.6|6590.6|0
1629438900000|2021-08-20 05:55:00|6600.3|6597.3|6590.4|6587.4|6607.3|6604.3|6588.4|6585.4|0
1629439200000|2021-08-20 06:00:00|6590.3|6587.3|6603.7|6601.7|6604|6602|6588.7|6586.6|561
1629439500000|2021-08-20 06:05:00|6604.5|6602.5|6607.7|6605.7|6608.5|6606.5|6600.7|6598.7|199
1629439800000|2021-08-20 06:10:00|6607.5|6605.5|6614.7|6612.7|6614.7|6612.7|6603.7|6601.7|151
1629440100000|2021-08-20 06:15:00|6614.5|6612.5|6613|6611|6616.5|6614.5|6611.2|6609.2|193
1629440400000|2021-08-20 06:20:00|6612.5|6610.5|6606.7|6604.7|6612.5|6610.5|6605.2|6603.2|214
1629440700000|2021-08-20 06:25:00|6606|6604|6610.5|6608.5|6610.5|6608.5|6605.2|6603.2|179
1629441000000|2021-08-20 06:30:00|6610|6608|6601|6599|6611.2|6609.2|6599.7|6597.7|177
1629441300000|2021-08-20 06:35:00|6600.7|6598.7|6602.7|6600.7|6603.2|6601.2|6598.2|6596.2|101
1629441600000|2021-08-20 06:40:00|6603|6601|6600|6598|6605.5|6603.5|6599.5|6597.5|149
1629441900000|2021-08-20 06:45:00|6600.2|6598.2|6597.2|6595.2|6600.5|6598.5|6595.2|6593.2|142
1629442200000|2021-08-20 06:50:00|6597|6595|6607.7|6605.7|6609|6607|6595.5|6593.5|210
1629442500000|2021-08-20 06:55:00|6607.5|6605.5|6607.5|6605.5|6612.7|6610.7|6607.2|6605.2|265
1629442800000|2021-08-20 07:00:00|6607|6606|6612|6611|6615.5|6614.5|6598.5|6597.5|2744
1629443100000|2021-08-20 07:05:00|6611.7|6610.7|6603.5|6602.5|6614.5|6613.5|6599|6598|1240
1629443400000|2021-08-20 07:10:00|6603.2|6602.2|6604.7|6603.7|6610.5|6609.5|6599|6598|1166
1629443700000|2021-08-20 07:15:00|6605|6604|6595|6594|6611.5|6610.5|6593.5|6592.5|806
1629444000000|2021-08-20 07:20:00|6594.7|6593.7|6594.7|6593.7|6599.7|6598.7|6593.7|6592.7|740
1629444300000|2021-08-20 07:25:00|6594.5|6593.5|6580.2|6579.2|6594.5|6593.5|6578|6577|1517
1629444600000|2021-08-20 07:30:00|6580|6579|6577.5|6576.5|6585.5|6584.5|6577.5|6576.5|981
1629444900000|2021-08-20 07:35:00|6577.2|6576.2|6572|6571|6578.5|6577.5|6566.2|6565.2|1258
1629445200000|2021-08-20 07:40:00|6572.2|6571.2|6575.5|6574.5|6575.7|6574.7|6567.5|6566.5|517
1629445500000|2021-08-20 07:45:00|6575.2|6574.2|6577|6576|6578|6577|6570.7|6569.7|652
1629445800000|2021-08-20 07:50:00|6576.7|6575.7|6573|6572|6583.7|6582.7|6570.5|6569.5|644
1629446100000|2021-08-20 07:55:00|6572.7|6571.7|6581.7|6580.7|6583.2|6582.2|6572|6571|459
1629446400000|2021-08-20 08:00:00|6582|6581|6591.7|6590.7|6593.5|6592.5|6582|6581|471
1629446700000|2021-08-20 08:05:00|6591.5|6590.5|6585|6584|6596|6595|6584.5|6583.5|467
1629447000000|2021-08-20 08:10:00|6585.2|6584.2|6586|6585|6588.5|6587.5|6584.5|6583.5|246
1629447300000|2021-08-20 08:15:00|6586.2|6585.2|6584|6583|6590.2|6589.2|6583|6582|391
1629447600000|2021-08-20 08:20:00|6584.5|6583.5|6569.5|6568.5|6584.5|6583.5|6567.5|6566.5|507
1629447900000|2021-08-20 08:25:00|6569.2|6568.2|6577.2|6576.2|6580|6579|6568.5|6567.5|373
1629448200000|2021-08-20 08:30:00|6577.5|6576.5|6580.2|6579.2|6580.5|6579.5|6574.5|6573.5|312
1629448500000|2021-08-20 08:35:00|6580|6579|6582.5|6581.5|6584|6583|6576.7|6575.7|361
1629448800000|2021-08-20 08:40:00|6582.7|6581.7|6585|6584|6588.2|6587.2|6580.2|6579.2|374
1629449100000|2021-08-20 08:45:00|6584.7|6583.7|6587.2|6586.2|6588.7|6587.7|6583.5|6582.5|401
1629449400000|2021-08-20 08:50:00|6587|6586|6590.7|6589.7|6591|6590|6584|6583|347
1629449700000|2021-08-20 08:55:00|6591|6590|6587.2|6586.2|6593.5|6592.5|6587|6586|277
1629450000000|2021-08-20 09:00:00|6587.5|6586.5|6592|6591|6592.5|6591.5|6586.5|6585.5|174
1629450300000|2021-08-20 09:05:00|6592.2|6591.2|6591|6590|6595|6594|6589.7|6588.7|234
1629450600000|2021-08-20 09:10:00|6590.7|6589.7|6583|6582|6591|6590|6579.7|6578.7|517
1629450900000|2021-08-20 09:15:00|6582.5|6581.5|6584.5|6583.5|6585|6584|6579.2|6578.2|202
1629451200000|2021-08-20 09:20:00|6584.2|6583.2|6588.5|6587.5|6589.5|6588.5|6583.7|6582.7|235
1629451500000|2021-08-20 09:25:00|6588.2|6587.2|6590.5|6589.5|6591.2|6590.2|6586.5|6585.5|228
1629451800000|2021-08-20 09:30:00|6590.2|6589.2|6592.2|6591.2|6592.5|6591.5|6579.5|6578.5|1321
1629452100000|2021-08-20 09:35:00|6592.5|6591.5|6602|6601|6602|6601|6592.2|6591.2|698
1629452400000|2021-08-20 09:40:00|6601.5|6600.5|6598.7|6597.7|6603|6602|6598.2|6597.2|665
1629452700000|2021-08-20 09:45:00|6598.5|6597.5|6598|6597|6598.5|6597.5|6595|6594|758
1629453000000|2021-08-20 09:50:00|6597.7|6596.7|6582.7|6581.7|6599|6598|6579.5|6578.5|1020
1629453300000|2021-08-20 09:55:00|6583|6582|6586|6585|6586.2|6585.2|6576|6575|595
1629453600000|2021-08-20 10:00:00|6585.7|6584.7|6575.2|6574.2|6586.5|6585.5|6575|6574|461
1629453900000|2021-08-20 10:05:00|6575.5|6574.5|6578|6577|6579.5|6578.5|6571|6570|557
1629454200000|2021-08-20 10:10:00|6577.7|6576.7|6582.2|6581.2|6582.2|6581.2|6574|6573|248
1629454500000|2021-08-20 10:15:00|6582|6581|6591.7|6590.7|6591.7|6590.7|6581.5|6580.5|257
1629454800000|2021-08-20 10:20:00|6591.5|6590.5|6582|6581|6592|6591|6580.7|6579.7|163
1629455100000|2021-08-20 10:25:00|6582.2|6581.2|6584|6583|6586.2|6585.2|6581|6580|134
1629455400000|2021-08-20 10:30:00|6583.7|6582.7|6582.5|6581.5|6585.2|6584.2|6581|6580|123
1629455700000|2021-08-20 10:35:00|6582.2|6581.2|6585|6584|6585|6584|6580|6579|224
1629456000000|2021-08-20 10:40:00|6584.7|6583.7|6584.5|6583.5|6585|6584|6581.5|6580.5|161
1629456300000|2021-08-20 10:45:00|6584.7|6583.7|6587|6586|6588|6587|6584|6583|212
1629456600000|2021-08-20 10:50:00|6586.7|6585.7|6580.7|6579.7|6588|6587|6580|6579|132
1629456900000|2021-08-20 10:55:00|6580.5|6579.5|6580.5|6579.5|6583|6582|6578.5|6577.5|149
1629457200000|2021-08-20 11:00:00|6580.7|6579.7|6578|6577|6581.5|6580.5|6576.2|6575.2|172
1629457500000|2021-08-20 11:05:00|6577.7|6576.7|6570|6569|6578.5|6577.5|6569.2|6568.2|283
1629457800000|2021-08-20 11:10:00|6570.5|6569.5|6572.5|6571.5|6575|6574|6570|6569|267
1629458100000|2021-08-20 11:15:00|6572.2|6571.2|6574|6573|6575|6574|6569.5|6568.5|281
1629458400000|2021-08-20 11:20:00|6573.7|6572.7|6576.5|6575.5|6578|6577|6573|6572|147
1629458700000|2021-08-20 11:25:00|6576.2|6575.2|6580.5|6579.5|6581|6580|6576|6575|175
1629459000000|2021-08-20 11:30:00|6580.2|6579.2|6579.5|6578.5|6582.2|6581.2|6579|6578|129
1629459300000|2021-08-20 11:35:00|6579.7|6578.7|6585.5|6584.5|6585.5|6584.5|6579.7|6578.7|375
1629459600000|2021-08-20 11:40:00|6586.4|6585.4|6586.9|6585.9|6590.4|6589.4|6586.4|6585.4|317
1629459900000|2021-08-20 11:45:00|6587.1|6586.1|6585.9|6584.9|6588.4|6587.4|6584.9|6583.9|339
1629460200000|2021-08-20 11:50:00|6586.1|6585.1|6583.9|6582.9|6587.4|6586.4|6583.9|6582.9|245
1629460500000|2021-08-20 11:55:00|6584.1|6583.1|6584.9|6583.9|6586.6|6585.6|6583.4|6582.4|1038
1629460800000|2021-08-20 12:00:00|6585.1|6584.1|6588.9|6587.9|6589.4|6588.4|6583.9|6582.9|630
1629461100000|2021-08-20 12:05:00|6588.6|6587.6|6586.1|6585.1|6589.9|6588.9|6585.9|6584.9|527
1629461400000|2021-08-20 12:10:00|6586.4|6585.4|6584.6|6583.6|6590.4|6589.4|6583.9|6582.9|276
1629461700000|2021-08-20 12:15:00|6584.4|6583.4|6586.9|6585.9|6588.1|6587.1|6584.1|6583.1|172
1629462000000|2021-08-20 12:20:00|6586.6|6585.6|6586.9|6585.9|6590.4|6589.4|6585.4|6584.4|204
1629462300000|2021-08-20 12:25:00|6587.1|6586.1|6590.1|6589.1|6590.4|6589.4|6587.1|6586.1|140
1629462600000|2021-08-20 12:30:00|6589.9|6588.9|6588.6|6587.6|6589.9|6588.9|6586.4|6585.4|284
1629462900000|2021-08-20 12:35:00|6588.9|6587.9|6591.1|6590.1|6593.9|6592.9|6588.4|6587.4|244
1629463200000|2021-08-20 12:40:00|6591.4|6590.4|6593.4|6592.4|6594.4|6593.4|6589.6|6588.6|1732
1629463500000|2021-08-20 12:45:00|6592.9|6591.9|6594.9|6593.9|6594.9|6593.9|6591.9|6590.9|456
1629463800000|2021-08-20 12:50:00|6594.6|6593.6|6593.9|6592.9|6595.4|6594.4|6591.9|6590.9|203
1629464100000|2021-08-20 12:55:00|6594.6|6593.6|6600.6|6599.6|6600.9|6599.9|6594.4|6593.4|501
1629464400000|2021-08-20 13:00:00|6600.4|6599.4|6600.4|6599.4|6602.4|6601.4|6596.9|6595.9|683
1629464700000|2021-08-20 13:05:00|6600.1|6599.1|6605.4|6604.4|6606.4|6605.4|6600.1|6599.1|356
1629465000000|2021-08-20 13:10:00|6605.1|6604.1|6607.9|6606.9|6609.6|6608.6|6604.9|6603.9|736
1629465300000|2021-08-20 13:15:00|6608.1|6607.1|6611.9|6610.9|6615.1|6614.1|6607.4|6606.4|614
1629465600000|2021-08-20 13:20:00|6611.6|6610.6|6609.9|6608.9|6612.4|6611.4|6608.9|6607.9|713
1629465900000|2021-08-20 13:25:00|6610.1|6609.1|6608.4|6607.4|6614.6|6613.6|6607.4|6606.4|696
1629466200000|2021-08-20 13:30:00|6608.6|6607.6|6614.4|6613.4|6614.9|6613.9|6603.4|6602.4|2099
1629466500000|2021-08-20 13:35:00|6614.6|6613.6|6617.1|6616.1|6622.9|6621.9|6613.9|6612.9|766
1629466800000|2021-08-20 13:40:00|6616.9|6615.9|6618.9|6617.9|6619.6|6618.6|6613.4|6612.4|641
1629467100000|2021-08-20 13:45:00|6619.4|6618.4|6623.6|6622.6|6624.4|6623.4|6618.6|6617.6|723
1629467400000|2021-08-20 13:50:00|6623.4|6622.4|6623.4|6622.4|6628.9|6627.9|6621.4|6620.4|771
1629467700000|2021-08-20 13:55:00|6623.1|6622.1|6625.1|6624.1|6629.1|6628.1|6622.9|6621.9|745
1629468000000|2021-08-20 14:00:00|6625.4|6624.4|6633.9|6632.9|6634.9|6633.9|6623.9|6622.9|809
1629468300000|2021-08-20 14:05:00|6634.1|6633.1|6630.9|6629.9|6634.9|6633.9|6629.6|6628.6|1056
1629468600000|2021-08-20 14:10:00|6631.1|6630.1|6629.4|6628.4|6633.1|6632.1|6627.4|6626.4|472
1629468900000|2021-08-20 14:15:00|6629.6|6628.6|6631.4|6630.4|6634.4|6633.4|6626.6|6625.6|523
1629469200000|2021-08-20 14:20:00|6631.1|6630.1|6629.1|6628.1|6633.6|6632.6|6628.1|6627.1|425
1629469500000|2021-08-20 14:25:00|6629.4|6628.4|6628.9|6627.9|6630.9|6629.9|6626.9|6625.9|412
1629469800000|2021-08-20 14:30:00|6629.1|6628.1|6632.1|6631.1|6632.9|6631.9|6627.4|6626.4|439
1629470100000|2021-08-20 14:35:00|6631.9|6630.9|6627.1|6626.1|6633.1|6632.1|6625.9|6624.9|5297
1629470400000|2021-08-20 14:40:00|6626.9|6625.9|6627.9|6626.9|6630.4|6629.4|6626.4|6625.4|415
1629470700000|2021-08-20 14:45:00|6627.6|6626.6|6627.3|6626.3|6629.6|6628.6|6625.9|6624.9|352
1629471000000|2021-08-20 14:50:00|6627|6626|6625.8|6624.8|6627.5|6626.5|6624.3|6623.3|430
1629471300000|2021-08-20 14:55:00|6626.3|6625.3|6628.3|6627.3|6629.8|6628.8|6623.3|6622.3|841
1629471600000|2021-08-20 15:00:00|6627.8|6626.8|6623.8|6622.8|6629.3|6628.3|6623.3|6622.3|383
1629471900000|2021-08-20 15:05:00|6624|6623|6625|6624|6626.5|6625.5|6623.8|6622.8|388
1629472200000|2021-08-20 15:10:00|6624.8|6623.8|6625.8|6624.8|6627.3|6626.3|6624.3|6623.3|368
1629472500000|2021-08-20 15:15:00|6626|6625|6626.8|6625.8|6629.3|6628.3|6625.8|6624.8|428
1629472800000|2021-08-20 15:20:00|6626.5|6625.5|6627.8|6626.8|6629.3|6628.3|6625.8|6624.8|556
1629473100000|2021-08-20 15:25:00|6628|6627|6622.8|6621.8|6629.3|6628.3|6622.8|6621.8|962
1629473400000|2021-08-20 15:30:00|6623.3|6621.3|6626.8|6624.8|6631|6629|6623.3|6621.3|3582
1629473700000|2021-08-20 15:35:00|6627.3|6625.3|6626.3|6624.3|6630|6628|6624.8|6622.8|1086
1629474000000|2021-08-20 15:40:00|6626.5|6624.5|6628.3|6626.3|6629.5|6627.5|6625.3|6623.3|562
1629474300000|2021-08-20 15:45:00|6627.8|6625.8|6627.5|6625.5|6629.8|6627.8|6627.3|6625.3|261
1629474600000|2021-08-20 15:50:00|6627.3|6625.3|6626.8|6624.8|6629.8|6627.8|6626.3|6624.3|205
1629474900000|2021-08-20 15:55:00|6627|6625|6629.3|6627.3|6629.3|6627.3|6624.3|6622.3|256
1629475200000|2021-08-20 16:00:00|6629|6627|6635.3|6633.3|6635.8|6633.8|6628.8|6626.8|244
1629475500000|2021-08-20 16:05:00|6635.5|6633.5|6631.8|6629.8|6636.8|6634.8|6631.8|6629.8|244
1629475800000|2021-08-20 16:10:00|6631.3|6629.3|6632.8|6630.8|6635.5|6633.5|6631.3|6629.3|180
1629476100000|2021-08-20 16:15:00|6633|6631|6633.8|6631.8|6634.8|6632.8|6632.3|6630.3|143
1629476400000|2021-08-20 16:20:00|6634|6632|6635|6633|6635.3|6633.3|6633.3|6631.3|102
1629476700000|2021-08-20 16:25:00|6635.3|6633.3|6639|6637|6639.3|6637.3|6633.8|6631.8|126
1629477000000|2021-08-20 16:30:00|6638.8|6636.8|6635.3|6633.3|6639.5|6637.5|6635.3|6633.3|98
1629477300000|2021-08-20 16:35:00|6635.5|6633.5|6635.8|6633.8|6636.8|6634.8|6635.3|6633.3|121
1629477600000|2021-08-20 16:40:00|6635.5|6633.5|6635.8|6633.8|6637|6635|6634.3|6632.3|136
1629477900000|2021-08-20 16:45:00|6636|6634|6638.8|6636.8|6639.8|6637.8|6635.8|6633.8|192
1629478200000|2021-08-20 16:50:00|6639|6637|6638.8|6636.8|6639.8|6637.8|6637.3|6635.3|114
1629478500000|2021-08-20 16:55:00|6639|6637|6637.3|6635.3|6639.3|6637.3|6636.5|6634.5|116
1629478800000|2021-08-20 17:00:00|6637.8|6635.8|6638.3|6636.3|6639.3|6637.3|6637.5|6635.5|54
1629479100000|2021-08-20 17:05:00|6638.5|6636.5|6640.3|6638.3|6640.5|6638.5|6638.5|6636.5|67
1629479400000|2021-08-20 17:10:00|6640|6638|6641.5|6639.5|6641.8|6639.8|6639.8|6637.8|63
1629479700000|2021-08-20 17:15:00|6641.8|6639.8|6640.8|6638.8|6641.8|6639.8|6640.3|6638.3|33
1629480000000|2021-08-20 17:20:00|6641|6639|6640.8|6638.8|6642|6640|6639.8|6637.8|33
1629480300000|2021-08-20 17:25:00|6640.3|6638.3|6637.8|6635.8|6640.3|6638.3|6637.8|6635.8|102
1629480600000|2021-08-20 17:30:00|6638|6636|6639|6637|6639.8|6637.8|6637.8|6635.8|60
1629480900000|2021-08-20 17:35:00|6639.3|6637.3|6637.3|6635.3|6639.3|6637.3|6636.8|6634.8|53
1629481200000|2021-08-20 17:40:00|6637|6635|6638.5|6636.5|6639.3|6637.3|6636.8|6634.8|57
1629481500000|2021-08-20 17:45:00|6638.8|6636.8|6637.3|6635.3|6639.8|6637.8|6637.3|6635.3|74
1629481800000|2021-08-20 17:50:00|6637.5|6635.5|6636.5|6634.5|6639.5|6637.5|6636.3|6634.3|105
1629482100000|2021-08-20 17:55:00|6636.8|6634.8|6631.8|6629.8|6636.8|6634.8|6631.8|6629.8|170
1629482400000|2021-08-20 18:00:00|6631.5|6629.5|6633.5|6631.5|6634|6632|6630.8|6628.8|386
1629482700000|2021-08-20 18:05:00|6633.8|6631.8|6633.8|6631.8|6635.3|6633.3|6633.5|6631.5|15
1629483000000|2021-08-20 18:10:00|6634|6632|6633.5|6631.5|6634.8|6632.8|6632.8|6630.8|26
1629483300000|2021-08-20 18:15:00|6633.3|6631.3|6633|6631|6634|6632|6632|6630|33
1629483600000|2021-08-20 18:20:00|6632.8|6630.8|6628.8|6626.8|6633|6631|6627.3|6625.3|49
1629483900000|2021-08-20 18:25:00|6629|6627|6629.5|6627.5|6630.8|6628.8|6629|6627|21
1629484200000|2021-08-20 18:30:00|6629.8|6627.8|6628.8|6626.8|6630.3|6628.3|6628|6626|22
1629484500000|2021-08-20 18:35:00|6628.5|6626.5|6628.3|6626.3|6629.3|6627.3|6627.8|6625.8|16
1629484800000|2021-08-20 18:40:00|6628|6626|6628.8|6626.8|6630.8|6628.8|6627.8|6625.8|13
1629485100000|2021-08-20 18:45:00|6628.5|6626.5|6628.3|6626.3|6629.3|6627.3|6627|6625|57
1629485400000|2021-08-20 18:50:00|6628|6626|6629.8|6627.8|6630.3|6628.3|6627.8|6625.8|15
1629485700000|2021-08-20 18:55:00|6629.5|6627.5|6631|6629|6631|6629|6629.5|6627.5|4
1629486000000|2021-08-20 19:00:00|6630.8|6628.8|6631.3|6629.3|6633.3|6631.3|6630.3|6628.3|32
1629486300000|2021-08-20 19:05:00|6631.5|6629.5|6632.8|6630.8|6632.8|6630.8|6630.8|6628.8|15
1629486600000|2021-08-20 19:10:00|6632.5|6630.5|6635|6633|6635|6633|6632.5|6630.5|26
1629486900000|2021-08-20 19:15:00|6634.8|6632.8|6633.8|6631.8|6635.8|6633.8|6633.5|6631.5|29
1629487200000|2021-08-20 19:20:00|6634|6632|6636.3|6634.3|6636.3|6634.3|6633.5|6631.5|21
1629487500000|2021-08-20 19:25:00|6636|6634|6637.8|6635.8|6637.8|6635.8|6635.3|6633.3|45
1629487800000|2021-08-20 19:30:00|6637.5|6635.5|6637.3|6635.3|6637.5|6635.5|6633.8|6631.8|120
1629488100000|2021-08-20 19:35:00|6637|6635|6637|6635|6637.5|6635.5|6636|6634|43
1629488400000|2021-08-20 19:40:00|6637.3|6635.3|6638.8|6636.8|6638.8|6636.8|6635.3|6633.3|52
1629488700000|2021-08-20 19:45:00|6638.5|6636.5|6637|6635|6639|6637|6636.8|6634.8|81
1629489000000|2021-08-20 19:50:00|6638.3|6636.3|6637|6635|6638.8|6636.8|6635|6633|154
1629489300000|2021-08-20 19:55:00|6637.3|6635.3|6644|6642|6644.8|6642.8|6635.3|6633.3|463
1629489600000|2021-08-20 20:00:00|6643.6|6639.6|6642.2|6638.2|6644|6640|6641.5|6637.5|0
1629489900000|2021-08-20 20:05:00|6642.1|6638.1|6640.4|6636.4|6642.2|6638.2|6640|6636|0
1629490200000|2021-08-20 20:10:00|6640.3|6636.3|6640.1|6636.1|6641.3|6637.3|6638.9|6634.9|0
1629490500000|2021-08-20 20:15:00|6640.2|6636.2|6640|6636|6641.6|6637.6|6639.6|6635.6|0
1629490800000|2021-08-20 20:20:00|6640.3|6636.3|6638.6|6634.6|6640.3|6636.3|6638|6634|0
1629491100000|2021-08-20 20:25:00|6638.7|6634.7|6638.3|6634.3|6639.2|6635.2|6638.3|6634.3|0
1629491400000|2021-08-20 20:30:00|6638.4|6634.4|6638.2|6634.2|6638.6|6634.6|6638.2|6634.2|0
1629491700000|2021-08-20 20:35:00|6638.3|6634.3|6638.6|6634.6|6638.9|6634.9|6638.3|6634.3|0
1629492000000|2021-08-20 20:40:00|6638.5|6634.5|6638.4|6634.4|6639.2|6635.2|6638.2|6634.2|0
1629492300000|2021-08-20 20:45:00|6638.1|6634.1|6638.4|6634.4|6639.1|6635.1|6638.1|6634.1|0
1629492600000|2021-08-20 20:50:00|6638.5|6634.5|6634.3|6630.3|6639.8|6635.8|6633.6|6629.6|0
1629492900000|2021-08-20 20:55:00|6634.2|6630.2|6633.5|6629.5|6635.1|6631.1|6633.4|6629.4|0
1629669600000|2021-08-22 22:00:00|6631.4|6627.4|6636.2|6632.2|6636.5|6632.5|6631.4|6627.4|0
1629669900000|2021-08-22 22:05:00|6636.3|6632.3|6635.4|6631.4|6636.8|6632.8|6634.7|6630.7|0
1629670200000|2021-08-22 22:10:00|6635.3|6631.3|6635.6|6631.6|6635.9|6631.9|6633.9|6629.9|0
1629670500000|2021-08-22 22:15:00|6635.5|6631.5|6636.1|6632.1|6636.3|6632.3|6635.3|6631.3|0
1629670800000|2021-08-22 22:20:00|6636.3|6632.3|6635.3|6631.3|6636.3|6632.3|6635.1|6631.1|0
1629671100000|2021-08-22 22:25:00|6635.6|6631.6|6636.6|6632.6|6636.6|6632.6|6635.6|6631.6|0
1629671400000|2021-08-22 22:30:00|6636.8|6632.8|6638|6634|6638|6634|6636.6|6632.6|0
1629671700000|2021-08-22 22:35:00|6638.1|6634.1|6637.8|6633.8|6638.1|6634.1|6637|6633|0
1629672000000|2021-08-22 22:40:00|6637.9|6633.9|6638.7|6634.7|6638.7|6634.7|6637.3|6633.3|0
1629672300000|2021-08-22 22:45:00|6638.8|6634.8|6640.4|6636.4|6641.1|6637.1|6638.7|6634.7|0
1629672600000|2021-08-22 22:50:00|6640.5|6636.5|6639.9|6635.9|6640.9|6636.9|6639.2|6635.2|0
1629672900000|2021-08-22 22:55:00|6640.2|6636.2|6638.4|6634.4|6640.2|6636.2|6638.4|6634.4|0
1629673200000|2021-08-22 23:00:00|6638.3|6634.3|6639.3|6635.3|6639.6|6635.6|6637.9|6633.9|0
1629673500000|2021-08-22 23:05:00|6639.5|6635.5|6639.9|6635.9|6640.7|6636.7|6639.5|6635.5|0
1629673800000|2021-08-22 23:10:00|6639.8|6635.8|6640.6|6636.6|6641|6637|6639.6|6635.6|0
1629674100000|2021-08-22 23:15:00|6641|6637|6640.7|6637.7|6641.4|6637.9|6639.8|6636.8|0
1629674400000|2021-08-22 23:20:00|6640.5|6637.5|6640.5|6637.5|6640.7|6637.7|6640.1|6637.1|0
1629674700000|2021-08-22 23:25:00|6640.2|6637.2|6640.5|6637.5|6641.2|6638.2|6640.1|6637.1|0
1629675000000|2021-08-22 23:30:00|6640.6|6637.6|6638.1|6635.1|6640.9|6637.9|6638.1|6635.1|0
1629675300000|2021-08-22 23:35:00|6638.2|6635.2|6638.1|6635.1|6639.1|6636.1|6638.1|6635.1|0
1629675600000|2021-08-22 23:40:00|6638.2|6635.2|6637.5|6634.5|6638.5|6635.5|6637.5|6634.5|0
1629675900000|2021-08-22 23:45:00|6637.4|6634.4|6639.1|6636.1|6639.8|6636.8|6636.4|6633.4|0
1629676200000|2021-08-22 23:50:00|6638.9|6635.9|6640.4|6637.4|6640.7|6637.7|6638.8|6635.8|0
1629676500000|2021-08-22 23:55:00|6640.2|6637.2|6639.4|6636.4|6640.4|6637.4|6638.8|6635.8|0
1629676800000|2021-08-23 00:00:00|6639.1|6636.1|6639.5|6636.5|6641.8|6638.8|6639.1|6636.1|0
1629677100000|2021-08-23 00:05:00|6639.6|6636.6|6640.8|6637.8|6643.1|6640.1|6639.4|6636.4|0
1629677400000|2021-08-23 00:10:00|6640.9|6637.9|6641.9|6638.9|6642.5|6639.5|6640.1|6637.1|0
1629677700000|2021-08-23 00:15:00|6642.2|6639.2|6643.6|6640.6|6648.7|6645.7|6642|6639|0
1629678000000|2021-08-23 00:20:00|6643.5|6640.5|6640.8|6637.8|6644.8|6641.8|6640.4|6637.4|0
1629678300000|2021-08-23 00:25:00|6640.9|6637.9|6643.5|6640.5|6644.1|6641.1|6640.4|6637.4|0
1629678600000|2021-08-23 00:30:00|6643.7|6640.7|6642|6639|6645.3|6642.3|6641.1|6638.1|0
1629678900000|2021-08-23 00:35:00|6641.9|6638.9|6643.5|6640.5|6645.7|6642.7|6641.1|6638.1|0
1629679200000|2021-08-23 00:40:00|6644.2|6641.2|6647.2|6644.2|6648|6645|6642.8|6639.8|0
1629679500000|2021-08-23 00:45:00|6647.3|6644.3|6648.6|6645.6|6649.4|6646.4|6646.5|6643.5|0
1629679800000|2021-08-23 00:50:00|6649.4|6646.4|6646.7|6643.7|6650.4|6647.4|6645.9|6642.9|0
1629680100000|2021-08-23 00:55:00|6646.4|6643.4|6650.3|6647.3|6652.5|6649.5|6645.9|6642.9|0
1629680400000|2021-08-23 01:00:00|6650.4|6647.4|6650.4|6647.4|6651.8|6648.8|6648.9|6645.9|0
1629680700000|2021-08-23 01:05:00|6650.7|6647.7|6653.4|6650.4|6654.5|6651.5|6650.7|6647.7|0
1629681000000|2021-08-23 01:10:00|6653.5|6650.5|6647.3|6644.3|6655|6652|6646.9|6643.9|0
1629681300000|2021-08-23 01:15:00|6647.4|6644.4|6644.8|6641.8|6647.4|6644.4|6642.1|6639.1|0
1629681600000|2021-08-23 01:20:00|6644.9|6641.9|6650.9|6647.9|6651.3|6648.3|6644.5|6641.5|0
1629681900000|2021-08-23 01:25:00|6651|6648|6651.1|6648.1|6652.7|6649.7|6651|6648|0
1629682200000|2021-08-23 01:30:00|6651|6648|6647.5|6644.5|6651.3|6648.3|6645.2|6642.2|0
1629682500000|2021-08-23 01:35:00|6647.4|6644.4|6646.6|6643.6|6648.2|6645.2|6645.8|6642.8|0
1629682800000|2021-08-23 01:40:00|6646.9|6643.9|6652.6|6649.6|6654.1|6651.1|6646.6|6643.6|0
1629683100000|2021-08-23 01:45:00|6652.9|6649.9|6657.1|6654.1|6657.1|6654.1|6652.9|6649.9|0
1629683400000|2021-08-23 01:50:00|6657.2|6654.2|6656.5|6653.5|6658.1|6655.1|6656.4|6653.4|0
1629683700000|2021-08-23 01:55:00|6655.8|6652.8|6657.2|6654.2|6658.8|6655.8|6655|6652|0
1629684000000|2021-08-23 02:00:00|6657.4|6654.4|6661.5|6658.5|6661.5|6658.5|6657.2|6654.2|0
1629684300000|2021-08-23 02:05:00|6660.8|6657.8|6662.3|6659.3|6663.5|6660.5|6660.8|6657.8|0
1629684600000|2021-08-23 02:10:00|6661.6|6658.6|6661.6|6658.6|6663.6|6660.6|6661.6|6658.6|0
1629684900000|2021-08-23 02:15:00|6661.9|6658.9|6660.1|6657.1|6663.1|6660.1|6660|6657|0
1629685200000|2021-08-23 02:20:00|6660.3|6657.3|6657.8|6654.8|6660.8|6657.8|6657.1|6654.1|0
1629685500000|2021-08-23 02:25:00|6657.9|6654.9|6661.1|6658.1|6661.9|6658.9|6657.9|6654.9|0
1629685800000|2021-08-23 02:30:00|6661|6658|6660.8|6657.8|6663|6660|6660.1|6657.1|0
1629686100000|2021-08-23 02:35:00|6660.7|6657.7|6662.2|6659.2|6663|6660|6660.7|6657.7|0
1629686400000|2021-08-23 02:40:00|6662.3|6659.3|6660|6657|6662.6|6659.6|6660|6657|0
1629686700000|2021-08-23 02:45:00|6660.1|6657.1|6662.6|6659.6|6663|6660|6660.1|6657.1|0
1629687000000|2021-08-23 02:50:00|6662.7|6659.7|6662.7|6659.7|6664|6661|6662.4|6659.4|0
1629687300000|2021-08-23 02:55:00|6662.9|6659.9|6663.9|6660.9|6664.7|6661.7|6662.9|6659.9|0
1629687600000|2021-08-23 03:00:00|6664|6661|6662.7|6659.7|6664.7|6661.7|6662.4|6659.4|0
1629687900000|2021-08-23 03:05:00|6662.9|6659.9|6664.6|6661.6|6665|6662|6662.7|6659.7|0
1629688200000|2021-08-23 03:10:00|6664.5|6661.5|6663.5|6660.5|6664.6|6661.6|6663.5|6660.5|0
1629688500000|2021-08-23 03:15:00|6663.6|6660.6|6665.7|6662.7|6665.7|6662.7|6663.5|6660.5|0
1629688800000|2021-08-23 03:20:00|6665.5|6662.5|6663.9|6660.9|6667.7|6664.7|6663.1|6660.1|0
1629689100000|2021-08-23 03:25:00|6663.8|6660.8|6666.9|6663.9|6666.9|6663.9|6663.5|6660.5|0
1629689400000|2021-08-23 03:30:00|6666.8|6663.8|6665|6662|6668|6665|6665|6662|0
1629689700000|2021-08-23 03:35:00|6664.8|6661.8|6666.1|6663.1|6666.9|6663.9|6664.6|6661.6|0
1629690000000|2021-08-23 03:40:00|6665.7|6662.7|6664.9|6661.9|6666.9|6663.9|6664.6|6661.6|0
1629690300000|2021-08-23 03:45:00|6663.9|6660.9|6664.4|6661.4|6665.2|6662.2|6663.7|6660.7|0
1629690600000|2021-08-23 03:50:00|6664.1|6661.1|6665.9|6662.9|6666.6|6663.6|6663.6|6660.6|0
1629690900000|2021-08-23 03:55:00|6665.8|6662.8|6665.1|6662.1|6665.9|6662.9|6664.3|6661.3|0
1629691200000|2021-08-23 04:00:00|6666.1|6663.1|6665.3|6662.3|6666.3|6663.3|6664.6|6661.6|0
1629691500000|2021-08-23 04:05:00|6665.2|6662.2|6665.4|6662.4|6665.8|6662.8|6665|6662|0
1629691800000|2021-08-23 04:10:00|6665.2|6662.2|6666.5|6663.5|6666.6|6663.6|6665|6662|0
1629692100000|2021-08-23 04:15:00|6666.6|6663.6|6666.2|6663.2|6667.4|6664.4|6666.2|6663.2|0
1629692400000|2021-08-23 04:20:00|6666.1|6663.1|6665.8|6662.8|6666.6|6663.6|6665.4|6662.4|0
1629692700000|2021-08-23 04:25:00|6666.1|6663.1|6665.7|6662.7|6666.1|6663.1|6665|6662|0
1629693000000|2021-08-23 04:30:00|6666|6663|6667.3|6664.3|6667.3|6664.3|6666|6663|0
1629693300000|2021-08-23 04:35:00|6667|6664|6666.5|6663.5|6667.3|6664.3|6666.5|6663.5|0
1629693600000|2021-08-23 04:40:00|6666.6|6663.6|6666.9|6663.9|6667.7|6664.7|6666.2|6663.2|0
1629693900000|2021-08-23 04:45:00|6666.8|6663.8|6669.3|6666.3|6670|6667|6666.5|6663.5|0
1629694200000|2021-08-23 04:50:00|6670.2|6667.2|6670.1|6667.1|6670.9|6667.9|6670.1|6667.1|0
1629694500000|2021-08-23 04:55:00|6670.2|6667.2|6671.7|6668.7|6671.7|6668.7|6670.2|6667.2|0
1629694800000|2021-08-23 05:00:00|6671.4|6668.4|6670.2|6667.2|6671.7|6668.7|6669.4|6666.4|0
1629695100000|2021-08-23 05:05:00|6670|6667|6669.3|6666.3|6670.9|6667.9|6668.4|6665.4|0
1629695400000|2021-08-23 05:10:00|6669.6|6666.6|6670.5|6667.5|6673|6670|6669.6|6666.6|0
1629695700000|2021-08-23 05:15:00|6669.6|6666.6|6670|6667|6671.1|6668.1|6669.6|6666.6|0
1629696000000|2021-08-23 05:20:00|6670.1|6667.1|6672.7|6669.7|6672.7|6669.7|6669.7|6666.7|0
1629696300000|2021-08-23 05:25:00|6673|6670|6673.3|6670.3|6673.5|6670.5|6672.5|6669.5|0
1629696600000|2021-08-23 05:30:00|6673.9|6670.9|6676.4|6673.4|6676.5|6673.5|6673.4|6670.4|0
1629696900000|2021-08-23 05:35:00|6676.5|6673.5|6676.2|6673.2|6678|6675|6676.2|6673.2|0
1629697200000|2021-08-23 05:40:00|6676|6673|6674.9|6671.9|6677|6674|6673.3|6670.3|0
1629697500000|2021-08-23 05:45:00|6674.8|6671.8|6674|6671|6675.5|6672.5|6674|6671|0
1629697800000|2021-08-23 05:50:00|6673.7|6670.7|6673.1|6670.1|6676.5|6673.5|6672.3|6669.3|0
1629698100000|2021-08-23 05:55:00|6673|6670|6672|6669|6673|6670|6669|6666|0
1629698400000|2021-08-23 06:00:00|6671.4|6668.4|6674.3|6672.3|6685.5|6683.5|6671.4|6668.4|646
1629698700000|2021-08-23 06:05:00|6675.3|6673.3|6678.8|6676.8|6681|6679|6674|6672|219
1629699000000|2021-08-23 06:10:00|6679|6677|6681.5|6679.5|6683|6681|6678.8|6676.8|201
1629699300000|2021-08-23 06:15:00|6681.3|6679.3|6682.3|6680.3|6683.8|6681.8|6679.3|6677.3|166
1629699600000|2021-08-23 06:20:00|6682.5|6680.5|6683|6681|6685|6683|6682.3|6680.3|89
1629699900000|2021-08-23 06:25:00|6683.3|6681.3|6680.5|6678.5|6684.3|6682.3|6680.5|6678.5|130
1629700200000|2021-08-23 06:30:00|6679.8|6677.8|6684.5|6682.5|6684.8|6682.8|6679.5|6677.5|131
1629700500000|2021-08-23 06:35:00|6684.3|6682.3|6682.5|6680.5|6684.3|6682.3|6679.3|6677.3|167
1629700800000|2021-08-23 06:40:00|6682.8|6680.8|6685.5|6683.5|6686.3|6684.3|6682.8|6680.8|230
1629701100000|2021-08-23 06:45:00|6685.8|6683.8|6690|6688|6691.5|6689.5|6684.8|6682.8|434
1629701400000|2021-08-23 06:50:00|6690.3|6688.3|6689.8|6687.8|6690.8|6688.8|6684.8|6682.8|531
1629701700000|2021-08-23 06:55:00|6689.5|6687.5|6700|6698|6704.3|6702.3|6688.3|6686.3|1134
1629702000000|2021-08-23 07:00:00|6699.3|6698.3|6688.3|6687.3|6699.8|6698.8|6684.3|6683.3|2752
1629702300000|2021-08-23 07:05:00|6688.5|6687.5|6684|6683|6688.8|6687.8|6676.8|6675.8|1158
1629702600000|2021-08-23 07:10:00|6683.8|6682.8|6681.8|6680.8|6687|6686|6679.8|6678.8|732
1629702900000|2021-08-23 07:15:00|6681.5|6680.5|6684.8|6683.8|6685.8|6684.8|6679.5|6678.5|705
1629703200000|2021-08-23 07:20:00|6684.5|6683.5|6684.3|6683.3|6693.8|6692.8|6683.8|6682.8|830
1629703500000|2021-08-23 07:25:00|6684|6683|6678|6677|6685|6684|6674|6673|631
1629703800000|2021-08-23 07:30:00|6677.8|6676.8|6666|6665|6677.8|6676.8|6664.8|6663.8|986
1629704100000|2021-08-23 07:35:00|6665.8|6664.8|6664.8|6663.8|6669.3|6668.3|6660.8|6659.8|567
1629704400000|2021-08-23 07:40:00|6664.5|6663.5|6665|6664|6665.3|6664.3|6658.3|6657.3|617
1629704700000|2021-08-23 07:45:00|6664.8|6663.8|6664.3|6663.3|6666.5|6665.5|6660|6659|581
1629705000000|2021-08-23 07:50:00|6664|6663|6659.8|6658.8|6664.8|6663.8|6657.3|6656.3|409
1629705300000|2021-08-23 07:55:00|6659.5|6658.5|6668.8|6667.8|6669.8|6668.8|6659.3|6658.3|349
1629705600000|2021-08-23 08:00:00|6668|6667|6667.8|6666.8|6677.3|6676.3|6666.3|6665.3|575
1629705900000|2021-08-23 08:05:00|6667.5|6666.5|6667.1|6666.1|6673.4|6672.4|6665|6664|509
1629706200000|2021-08-23 08:10:00|6666.9|6665.9|6661.9|6660.9|6668.9|6667.9|6660.4|6659.4|465
1629706500000|2021-08-23 08:15:00|6661.4|6660.4|6666.1|6665.1|6666.9|6665.9|6656.4|6655.4|400
1629706800000|2021-08-23 08:20:00|6666.4|6665.4|6667.6|6666.6|6670.9|6669.9|6664.9|6663.9|471
1629707100000|2021-08-23 08:25:00|6667.4|6666.4|6659.6|6658.6|6668.4|6667.4|6657.9|6656.9|221
1629707400000|2021-08-23 08:30:00|6659.4|6658.4|6667.4|6666.4|6667.9|6666.9|6658.4|6657.4|464
1629707700000|2021-08-23 08:35:00|6667.1|6666.1|6665.4|6664.4|6667.4|6666.4|6661.4|6660.4|175
1629708000000|2021-08-23 08:40:00|6665.6|6664.6|6671.9|6670.9|6671.9|6670.9|6662.1|6661.1|474
1629708300000|2021-08-23 08:45:00|6671.6|6670.6|6674.9|6673.9|6675.4|6674.4|6671.1|6670.1|276
1629708600000|2021-08-23 08:50:00|6674.6|6673.6|6676.9|6675.9|6676.9|6675.9|6672.1|6671.1|323
1629708900000|2021-08-23 08:55:00|6676.6|6675.6|6674.9|6673.9|6676.6|6675.6|6670.4|6669.4|238
1629709200000|2021-08-23 09:00:00|6675.1|6674.1|6674.4|6673.4|6675.9|6674.9|6671.1|6670.1|261
1629709500000|2021-08-23 09:05:00|6674.9|6673.9|6671.4|6670.4|6678.4|6677.4|6670.9|6669.9|223
1629709800000|2021-08-23 09:10:00|6671.6|6670.6|6668.9|6667.9|6674.4|6673.4|6668.9|6667.9|283
1629710100000|2021-08-23 09:15:00|6669.9|6668.9|6670.4|6669.4|6671.9|6670.9|6669.6|6668.6|256
1629710400000|2021-08-23 09:20:00|6670.9|6669.9|6675.4|6674.4|6675.4|6674.4|6670.6|6669.6|204
1629710700000|2021-08-23 09:25:00|6675.1|6674.1|6670.6|6669.6|6675.4|6674.4|6670.4|6669.4|949
1629711000000|2021-08-23 09:30:00|6670.9|6669.9|6670.4|6669.4|6672.9|6671.9|6668.9|6667.9|235
1629711300000|2021-08-23 09:35:00|6670.1|6669.1|6672.4|6671.4|6672.6|6671.6|6668.9|6667.9|171
1629711600000|2021-08-23 09:40:00|6672.1|6671.1|6674.4|6673.4|6675.6|6674.6|6671.9|6670.9|226
1629711900000|2021-08-23 09:45:00|6674.6|6673.6|6678.9|6677.9|6679.1|6678.1|6673.4|6672.4|174
1629712200000|2021-08-23 09:50:00|6678.6|6677.6|6679.4|6678.4|6682.9|6681.9|6678.6|6677.6|174
1629712500000|2021-08-23 09:55:00|6679.9|6678.9|6677.9|6676.9|6679.9|6678.9|6677.4|6676.4|138
1629712800000|2021-08-23 10:00:00|6678.1|6677.1|6684.4|6683.4|6684.4|6683.4|6677.9|6676.9|246
1629713100000|2021-08-23 10:05:00|6684.1|6683.1|6683.9|6682.9|6685.1|6684.1|6682.9|6681.9|123
1629713400000|2021-08-23 10:10:00|6684.1|6683.1|6683.6|6682.6|6685.9|6684.9|6680.6|6679.6|185
1629713700000|2021-08-23 10:15:00|6683.9|6682.9|6681.9|6680.9|6685.4|6684.4|6681.4|6680.4|204
1629714000000|2021-08-23 10:20:00|6682.1|6681.1|6682.9|6681.9|6683.1|6682.1|6680.4|6679.4|190
1629714300000|2021-08-23 10:25:00|6683.1|6682.1|6682.9|6681.9|6685.9|6684.9|6682.1|6681.1|168
1629714600000|2021-08-23 10:30:00|6683.1|6682.1|6686.4|6685.4|6686.9|6685.9|6683.1|6682.1|110
1629714900000|2021-08-23 10:35:00|6686.1|6685.1|6686.4|6685.4|6686.6|6685.6|6683.6|6682.6|113
1629715200000|2021-08-23 10:40:00|6686.6|6685.6|6684.6|6683.6|6687.4|6686.4|6684.1|6683.1|121
1629715500000|2021-08-23 10:45:00|6684.4|6683.4|6683.4|6682.4|6684.9|6683.9|6681.4|6680.4|136
1629715800000|2021-08-23 10:50:00|6683.6|6682.6|6685.9|6684.9|6686.9|6685.9|6683.6|6682.6|125
1629716100000|2021-08-23 10:55:00|6686.1|6685.1|6687.9|6686.9|6689.4|6688.4|6685.4|6684.4|126
1629716400000|2021-08-23 11:00:00|6687.4|6686.4|6688.4|6687.4|6689.6|6688.6|6686.9|6685.9|136
1629716700000|2021-08-23 11:05:00|6688.1|6687.1|6689.9|6688.9|6690.4|6689.4|6686.9|6685.9|96
1629717000000|2021-08-23 11:10:00|6689.6|6688.6|6687.4|6686.4|6690.1|6689.1|6685.9|6684.9|126
1629717300000|2021-08-23 11:15:00|6686.9|6685.9|6684.9|6683.9|6688.4|6687.4|6684.9|6683.9|174
1629717600000|2021-08-23 11:20:00|6685.1|6684.1|6683.4|6682.4|6685.4|6684.4|6682.4|6681.4|108
1629717900000|2021-08-23 11:25:00|6683.1|6682.1|6685.9|6684.9|6685.9|6684.9|6682.9|6681.9|155
1629718200000|2021-08-23 11:30:00|6685.6|6684.6|6685.4|6684.4|6686.4|6685.4|6683.4|6682.4|66
1629718500000|2021-08-23 11:35:00|6685.6|6684.6|6688.9|6687.9|6689.4|6688.4|6685.6|6684.6|171
1629718800000|2021-08-23 11:40:00|6688.8|6687.8|6687.8|6686.8|6689.8|6688.8|6687.3|6686.3|117
1629719100000|2021-08-23 11:45:00|6687.5|6686.5|6684.5|6683.5|6688.8|6687.8|6684.3|6683.3|131
1629719400000|2021-08-23 11:50:00|6684.3|6683.3|6684.3|6683.3|6686.8|6685.8|6683.8|6682.8|198
1629719700000|2021-08-23 11:55:00|6684.5|6683.5|6684|6683|6685.8|6684.8|6682.8|6681.8|206
1629720000000|2021-08-23 12:00:00|6683.8|6682.8|6681.3|6680.3|6684|6683|6678.5|6677.5|162
1629720300000|2021-08-23 12:05:00|6681|6680|6683.3|6682.3|6683.5|6682.5|6681|6680|66
1629720600000|2021-08-23 12:10:00|6683|6682|6685.3|6684.3|6686.3|6685.3|6683|6682|82
1629720900000|2021-08-23 12:15:00|6685.5|6684.5|6686.8|6685.8|6687.3|6686.3|6683.3|6682.3|121
1629721200000|2021-08-23 12:20:00|6687|6686|6686|6685|6687.3|6686.3|6684.5|6683.5|186
1629721500000|2021-08-23 12:25:00|6686.3|6685.3|6685.3|6684.3|6686.8|6685.8|6685.3|6684.3|159
1629721800000|2021-08-23 12:30:00|6685.5|6684.5|6682.3|6681.3|6685.8|6684.8|6682.3|6681.3|133
1629722100000|2021-08-23 12:35:00|6682.8|6681.8|6684.8|6683.8|6685.3|6684.3|6681.3|6680.3|195
1629722400000|2021-08-23 12:40:00|6684.5|6683.5|6684.3|6683.3|6684.8|6683.8|6683.3|6682.3|181
1629722700000|2021-08-23 12:45:00|6684.5|6683.5|6683.3|6682.3|6684.8|6683.8|6681.8|6680.8|138
1629723000000|2021-08-23 12:50:00|6682.8|6681.8|6685.8|6684.8|6685.8|6684.8|6682.8|6681.8|193
1629723300000|2021-08-23 12:55:00|6685.5|6684.5|6684.3|6683.3|6686|6685|6682.8|6681.8|148
1629723600000|2021-08-23 13:00:00|6684|6683|6681.3|6680.3|6684.8|6683.8|6679.3|6678.3|287
1629723900000|2021-08-23 13:05:00|6681|6680|6681.3|6680.3|6681.5|6680.5|6679|6678|186
1629724200000|2021-08-23 13:10:00|6680.8|6679.8|6683.8|6682.8|6684.8|6683.8|6679.8|6678.8|290
1629724500000|2021-08-23 13:15:00|6684.3|6683.3|6683|6682|6684.8|6683.8|6682|6681|196
1629724800000|2021-08-23 13:20:00|6682.8|6681.8|6678.3|6677.3|6683.3|6682.3|6678|6677|305
1629725100000|2021-08-23 13:25:00|6678|6677|6678.3|6677.3|6678.3|6677.3|6675.8|6674.8|391
1629725400000|2021-08-23 13:30:00|6677.8|6676.8|6679.3|6678.3|6680.5|6679.5|6676.3|6675.3|905
1629725700000|2021-08-23 13:35:00|6679.5|6678.5|6679.3|6678.3|6680.8|6679.8|6677.8|6676.8|512
1629726000000|2021-08-23 13:40:00|6680.3|6679.3|6679|6678|6681.3|6680.3|6676.5|6675.5|479
1629726300000|2021-08-23 13:45:00|6678.8|6677.8|6678.5|6677.5|6679|6678|6674|6673|494
1629726600000|2021-08-23 13:50:00|6678.8|6677.8|6681.8|6680.8|6682.8|6681.8|6676.5|6675.5|255
1629726900000|2021-08-23 13:55:00|6682.3|6681.3|6682.5|6681.5|6683.5|6682.5|6678.8|6677.8|415
1629727200000|2021-08-23 14:00:00|6683|6682|6685.8|6684.8|6689.3|6688.3|6682.5|6681.5|360
1629727500000|2021-08-23 14:05:00|6686|6685|6685.8|6684.8|6687.8|6686.8|6684.8|6683.8|251
1629727800000|2021-08-23 14:10:00|6685.4|6684.4|6688.4|6687.4|6691.1|6690.1|6685.4|6684.4|344
1629728100000|2021-08-23 14:15:00|6688.6|6687.6|6689.9|6688.9|6691.9|6690.9|6688.6|6687.6|302
1629728400000|2021-08-23 14:20:00|6690.1|6689.1|6689.9|6688.9|6690.9|6689.9|6687.6|6686.6|267
1629728700000|2021-08-23 14:25:00|6690.1|6689.1|6686.9|6685.9|6691.9|6690.9|6686.9|6685.9|205
1629729000000|2021-08-23 14:30:00|6687.1|6686.1|6687.4|6686.4|6689.1|6688.1|6685.9|6684.9|267
1629729300000|2021-08-23 14:35:00|6687.1|6686.1|6686.9|6685.9|6688.6|6687.6|6686.4|6685.4|284
1629729600000|2021-08-23 14:40:00|6687.1|6686.1|6683.4|6682.4|6687.1|6686.1|6682.9|6681.9|582
1629729900000|2021-08-23 14:45:00|6683.9|6682.9|6688.9|6687.9|6689.4|6688.4|6683.6|6682.6|245
1629730200000|2021-08-23 14:50:00|6688.4|6687.4|6691.9|6690.9|6691.9|6690.9|6687.9|6686.9|232
1629730500000|2021-08-23 14:55:00|6692.1|6691.1|6690.4|6689.4|6692.4|6691.4|6689.6|6688.6|359
1629730800000|2021-08-23 15:00:00|6690.1|6689.1|6692.4|6691.4|6693.9|6692.9|6689.9|6688.9|288
1629731100000|2021-08-23 15:05:00|6692.1|6691.1|6695.6|6694.6|6695.9|6694.9|6691.9|6690.9|352
1629731400000|2021-08-23 15:10:00|6695.9|6694.9|6694.1|6693.1|6697.4|6696.4|6693.9|6692.9|626
1629731700000|2021-08-23 15:15:00|6694.4|6693.4|6694.4|6693.4|6695.9|6694.9|6693.6|6692.6|494
1629732000000|2021-08-23 15:20:00|6694.9|6693.9|6695.6|6694.6|6697.4|6696.4|6693.9|6692.9|1177
1629732300000|2021-08-23 15:25:00|6695.9|6694.9|6697.9|6696.9|6698.9|6697.9|6693.9|6692.9|746
1629732600000|2021-08-23 15:30:00|6698.4|6696.4|6687.6|6685.6|6698.9|6696.9|6684.9|6682.9|4139
1629732900000|2021-08-23 15:35:00|6686.9|6684.9|6689.9|6687.9|6689.9|6687.9|6683.4|6681.4|2516
1629733200000|2021-08-23 15:40:00|6689.6|6687.6|6688.9|6686.9|6690.9|6688.9|6688.9|6686.9|517
1629733500000|2021-08-23 15:45:00|6688.6|6686.6|6687.9|6685.9|6688.9|6686.9|6686.9|6684.9|231
1629733800000|2021-08-23 15:50:00|6687.6|6685.6|6687.4|6685.4|6688.9|6686.9|6687.1|6685.1|145
1629734100000|2021-08-23 15:55:00|6687.1|6685.1|6689.9|6687.9|6689.9|6687.9|6686.1|6684.1|142
1629734400000|2021-08-23 16:00:00|6690.1|6688.1|6693.9|6691.9|6693.9|6691.9|6690.1|6688.1|172
1629734700000|2021-08-23 16:05:00|6693.6|6691.6|6694.9|6692.9|6695.6|6693.6|6693.1|6691.1|62
1629735000000|2021-08-23 16:10:00|6695.1|6693.1|6693.4|6691.4|6695.9|6693.9|6692.9|6690.9|112
1629735300000|2021-08-23 16:15:00|6693.6|6691.6|6692.4|6690.4|6693.6|6691.6|6690.4|6688.4|121
1629735600000|2021-08-23 16:20:00|6692.1|6690.1|6692.4|6690.4|6692.9|6690.9|6691.1|6689.1|85
1629735900000|2021-08-23 16:25:00|6692.6|6690.6|6693.4|6691.4|6693.4|6691.4|6691.9|6689.9|51
1629736200000|2021-08-23 16:30:00|6693.9|6691.9|6693.4|6691.4|6694.9|6692.9|6693.4|6691.4|81
1629736500000|2021-08-23 16:35:00|6693.1|6691.1|6694.4|6692.4|6694.9|6692.9|6692.9|6690.9|72
1629736800000|2021-08-23 16:40:00|6694.6|6692.6|6694.6|6692.6|6695.4|6693.4|6694.4|6692.4|22
1629737100000|2021-08-23 16:45:00|6694.4|6692.4|6692.1|6690.1|6694.9|6692.9|6691.9|6689.9|41
1629737400000|2021-08-23 16:50:00|6692.4|6690.4|6694.1|6692.1|6694.4|6692.4|6691.9|6689.9|28
1629737700000|2021-08-23 16:55:00|6693.9|6691.9|6696.9|6694.9|6696.9|6694.9|6693.9|6691.9|65
1629738000000|2021-08-23 17:00:00|6696.6|6694.6|6695.9|6693.9|6696.6|6694.6|6695.4|6693.4|24
1629738300000|2021-08-23 17:05:00|6695.6|6693.6|6696.9|6694.9|6696.9|6694.9|6695.4|6693.4|19
1629738600000|2021-08-23 17:10:00|6697.1|6695.1|6698.4|6696.4|6698.4|6696.4|6696.4|6694.4|47
1629738900000|2021-08-23 17:15:00|6698.1|6696.1|6696.4|6694.4|6698.1|6696.1|6696.1|6694.1|35
1629739200000|2021-08-23 17:20:00|6696.1|6694.1|6695.4|6693.4|6696.4|6694.4|6694.9|6692.9|27
1629739500000|2021-08-23 17:25:00|6695.6|6693.6|6693.9|6691.9|6695.9|6693.9|6692.9|6690.9|91
1629739800000|2021-08-23 17:30:00|6694.1|6692.1|6694.4|6692.4|6694.4|6692.4|6693.1|6691.1|18
1629740100000|2021-08-23 17:35:00|6694.1|6692.1|6691.6|6689.6|6694.4|6692.4|6690.9|6688.9|65
1629740400000|2021-08-23 17:40:00|6691.9|6689.9|6693.6|6691.6|6693.9|6691.9|6691.4|6689.4|22
1629740700000|2021-08-23 17:45:00|6693.4|6691.4|6693.6|6691.6|6693.9|6691.9|6692.9|6690.9|10
1629741000000|2021-08-23 17:50:00|6693.4|6691.4|6692.9|6690.9|6693.4|6691.4|6692.4|6690.4|10
1629741300000|2021-08-23 17:55:00|6693.1|6691.1|6692.4|6690.4|6693.4|6691.4|6692.1|6690.1|29
1629741600000|2021-08-23 18:00:00|6692.6|6690.6|6693.9|6691.9|6693.9|6691.9|6692.1|6690.1|71
1629741900000|2021-08-23 18:05:00|6693.6|6691.6|6693.9|6691.9|6693.9|6691.9|6693.4|6691.4|20
1629742200000|2021-08-23 18:10:00|6694.4|6692.4|6693.9|6691.9|6695.1|6693.1|6693.4|6691.4|80
1629742500000|2021-08-23 18:15:00|6694.1|6692.1|6693.4|6691.4|6694.4|6692.4|6692.1|6690.1|22
1629742800000|2021-08-23 18:20:00|6693.6|6691.6|6693.9|6691.9|6694.9|6692.9|6693.1|6691.1|28
1629743100000|2021-08-23 18:25:00|6693.6|6691.6|6694.6|6692.6|6695.1|6693.1|6693.4|6691.4|70
1629743400000|2021-08-23 18:30:00|6694.9|6692.9|6695.9|6693.9|6696.1|6694.1|6694.4|6692.4|33
1629743700000|2021-08-23 18:35:00|6696.1|6694.1|6696.1|6694.1|6696.4|6694.4|6695.4|6693.4|28
1629744000000|2021-08-23 18:40:00|6695.9|6693.9|6695.4|6693.4|6696.6|6694.6|6695.4|6693.4|23
1629744300000|2021-08-23 18:45:00|6695.6|6693.6|6696.4|6694.4|6696.9|6694.9|6695.6|6693.6|27
1629744600000|2021-08-23 18:50:00|6696.1|6694.1|6696.9|6694.9|6696.9|6694.9|6695.9|6693.9|8
1629744900000|2021-08-23 18:55:00|6696.6|6694.6|6695.9|6693.9|6696.9|6694.9|6695.4|6693.4|18
1629745200000|2021-08-23 19:00:00|6696.1|6694.1|6695.9|6693.9|6696.4|6694.4|6695.4|6693.4|8
1629745500000|2021-08-23 19:05:00|6695.6|6693.6|6694.1|6692.1|6695.9|6693.9|6693.9|6691.9|31
1629745800000|2021-08-23 19:10:00|6693.9|6691.9|6693.4|6691.4|6694.1|6692.1|6693.1|6691.1|15
1629746100000|2021-08-23 19:15:00|6693.6|6691.6|6694.4|6692.4|6694.9|6692.9|6693.4|6691.4|21
1629746400000|2021-08-23 19:20:00|6694.1|6692.1|6694.9|6692.9|6694.9|6692.9|6693.1|6691.1|10
1629746700000|2021-08-23 19:25:00|6695.1|6693.1|6695.9|6693.9|6696.1|6694.1|6694.9|6692.9|25
1629747000000|2021-08-23 19:30:00|6695.6|6693.6|6696.4|6694.4|6697.1|6695.1|6694.6|6692.6|39
1629747300000|2021-08-23 19:35:00|6696.1|6694.1|6693.6|6691.6|6696.4|6694.4|6693.6|6691.6|60
1629747600000|2021-08-23 19:40:00|6693.9|6691.9|6691.1|6689.1|6693.9|6691.9|6691.1|6689.1|57
1629747900000|2021-08-23 19:45:00|6690.9|6688.9|6691.4|6689.4|6693.4|6691.4|6690.1|6688.1|56
1629748200000|2021-08-23 19:50:00|6691.1|6689.1|6691.6|6689.6|6693.4|6691.4|6690.4|6688.4|208
1629748500000|2021-08-23 19:55:00|6691.9|6689.9|6689.4|6687.4|6691.9|6689.9|6683.6|6681.6|278
1629748800000|2021-08-23 20:00:00|6690.6|6686.6|6695|6691|6696|6692|6690.4|6686.4|0
1629749100000|2021-08-23 20:05:00|6694.7|6690.7|6695|6691|6695.4|6691.4|6694.4|6690.4|0
1629749400000|2021-08-23 20:10:00|6695.1|6691.1|6695.3|6691.3|6695.7|6691.7|6695|6691|0
1629749700000|2021-08-23 20:15:00|6695|6691|6696|6692|6696|6692|6695|6691|0
1629750000000|2021-08-23 20:20:00|6695.9|6691.9|6697.1|6693.1|6697.4|6693.4|6695.6|6691.6|0
1629750300000|2021-08-23 20:25:00|6697|6693|6697|6693|6697|6693|6697|6693|0
1629751200000|2021-08-23 20:40:00|6697.1|6693.1|6696.9|6692.9|6697.3|6693.3|6696.5|6692.5|0
1629751500000|2021-08-23 20:45:00|6697|6693|6696.8|6692.8|6697.2|6693.2|6696.8|6692.8|0
1629751800000|2021-08-23 20:50:00|6697.1|6693.1|6697.1|6693.1|6697.1|6693.1|6697.1|6693.1|0
1629752100000|2021-08-23 20:55:00|6697.4|6693.4|6698.3|6694.3|6698.6|6694.6|6697.4|6693.4|0
1629752400000|2021-08-23 21:00:00|6698.1|6694.1|6697.9|6693.9|6698.3|6694.3|6697.9|6693.9|0
1629752700000|2021-08-23 21:05:00|6698|6694|6697.9|6693.9|6698.3|6694.3|6697.9|6693.9|0
1629753000000|2021-08-23 21:10:00|6698|6694|6697.9|6693.9|6698.2|6694.2|6697.6|6693.6|0
1629753300000|2021-08-23 21:15:00|6697.8|6693.8|6697.9|6693.9|6697.9|6693.9|6697.8|6693.8|0
1629753600000|2021-08-23 21:20:00|6698|6694|6698.5|6694.5|6698.6|6694.6|6698|6694|0
1629753900000|2021-08-23 21:25:00|6698.4|6694.4|6698.4|6694.4|6698.7|6694.7|6698.4|6694.4|0
1629754200000|2021-08-23 21:30:00|6698.3|6694.3|6698.4|6694.4|6698.4|6694.4|6698.3|6694.3|0
1629754500000|2021-08-23 21:35:00|6698.9|6694.9|6698.9|6694.9|6698.9|6694.9|6698.8|6694.8|0
1629754800000|2021-08-23 21:40:00|6698.8|6694.8|6698.9|6694.9|6698.9|6694.9|6698.8|6694.8|0
1629755100000|2021-08-23 21:45:00|6698.8|6694.8|6698.9|6694.9|6698.9|6694.9|6698.8|6694.8|0
1629755400000|2021-08-23 21:50:00|6699|6695|6699.4|6695.4|6699.7|6695.7|6698.9|6694.9|0
1629755700000|2021-08-23 21:55:00|6699.3|6695.3|6699.3|6695.3|6699.4|6695.4|6699.3|6695.3|0
1629756000000|2021-08-23 22:00:00|6699.2|6695.2|6697.7|6693.7|6699.5|6695.5|6697.7|6693.7|0
1629756300000|2021-08-23 22:05:00|6697.8|6693.8|6697.9|6693.9|6698.4|6694.4|6697.5|6693.5|0
1629756600000|2021-08-23 22:10:00|6698.2|6694.2|6699.5|6695.5|6700.1|6696.1|6698.2|6694.2|0
1629756900000|2021-08-23 22:15:00|6699.6|6695.6|6702.2|6698.2|6702.5|6698.5|6699.6|6695.6|0
1629757200000|2021-08-23 22:20:00|6702.1|6698.1|6701.5|6697.5|6702.2|6698.2|6701.2|6697.2|0
1629757500000|2021-08-23 22:25:00|6701.6|6697.6|6701.6|6697.6|6701.9|6697.9|6701.6|6697.6|0
1629757800000|2021-08-23 22:30:00|6701.7|6697.7|6702.1|6698.1|6702.3|6698.3|6701.6|6697.6|0
1629758100000|2021-08-23 22:35:00|6702.3|6698.3|6701.9|6697.9|6702.3|6698.3|6701.9|6697.9|0
1629758400000|2021-08-23 22:40:00|6702|6698|6702|6698|6702.3|6698.3|6701.9|6697.9|0
1629758700000|2021-08-23 22:45:00|6702.3|6698.3|6701.5|6697.5|6702.3|6698.3|6701|6697|0
1629759000000|2021-08-23 22:50:00|6701.4|6697.4|6701.8|6697.8|6701.8|6697.8|6701.4|6697.4|0
1629759300000|2021-08-23 22:55:00|6701.7|6697.7|6701.1|6697.1|6701.8|6697.8|6700.7|6696.7|0
1629759600000|2021-08-23 23:00:00|6701|6697|6701.5|6697.5|6701.5|6697.5|6700.9|6696.9|0
1629759900000|2021-08-23 23:05:00|6701.6|6697.6|6701.5|6697.5|6701.7|6697.7|6701.1|6697.1|0
1629760200000|2021-08-23 23:10:00|6701.6|6697.6|6702.2|6698.2|6702.2|6698.2|6701.5|6697.5|0
1629760500000|2021-08-23 23:15:00|6701.7|6698.7|6701.3|6698.3|6701.7|6698.7|6701.3|6698.3|0
1629760800000|2021-08-23 23:20:00|6701.2|6698.2|6701|6698|6701.4|6698.4|6700.7|6697.7|0
1629761100000|2021-08-23 23:25:00|6701.1|6698.1|6701.4|6698.4|6701.4|6698.4|6701|6698|0
1629761400000|2021-08-23 23:30:00|6701.3|6698.3|6701|6698|6701.3|6698.3|6701|6698|0
1629761700000|2021-08-23 23:35:00|6701.1|6698.1|6700.6|6697.6|6701.3|6698.3|6700.6|6697.6|0
1629762000000|2021-08-23 23:40:00|6701|6698|6701|6698|6701.3|6698.3|6700.6|6697.6|0
1629762300000|2021-08-23 23:45:00|6701.1|6698.1|6701|6698|6701.3|6698.3|6700.6|6697.6|0
1629762600000|2021-08-23 23:50:00|6701.1|6698.1|6701|6698|6701.3|6698.3|6701|6698|0
1629762900000|2021-08-23 23:55:00|6701.1|6698.1|6702.1|6699.1|6702.1|6699.1|6701|6698|0
1629763200000|2021-08-24 00:00:00|6702.4|6699.4|6701.4|6698.4|6702.7|6699.7|6700.8|6697.8|0
1629763500000|2021-08-24 00:05:00|6701.5|6698.5|6701.4|6698.4|6702.7|6699.7|6701.1|6698.1|0
1629763800000|2021-08-24 00:10:00|6701.5|6698.5|6701.8|6698.8|6702.1|6699.1|6700.7|6697.7|0
1629764100000|2021-08-24 00:15:00|6701.9|6698.9|6702.4|6699.4|6703.3|6700.3|6700.5|6697.5|0
1629764400000|2021-08-24 00:20:00|6702.6|6699.6|6701.7|6698.7|6703.1|6700.1|6701.7|6698.7|0
1629764700000|2021-08-24 00:25:00|6701.8|6698.8|6701.1|6698.1|6703.2|6700.2|6700.4|6697.4|0
1629765000000|2021-08-24 00:30:00|6701.2|6698.2|6702.6|6699.6|6702.7|6699.7|6701.1|6698.1|0
1629765300000|2021-08-24 00:35:00|6702.5|6699.5|6702.8|6699.8|6704.2|6701.2|6702.2|6699.2|0
1629765600000|2021-08-24 00:40:00|6702.9|6699.9|6703.5|6700.5|6704.3|6701.3|6702.9|6699.9|0
1629765900000|2021-08-24 00:45:00|6703.6|6700.6|6703.2|6700.2|6704.6|6701.6|6702.9|6699.9|0
1629766200000|2021-08-24 00:50:00|6703.1|6700.1|6703.4|6700.4|6704.2|6701.2|6703.1|6700.1|0
1629766500000|2021-08-24 00:55:00|6703.3|6700.3|6702.6|6699.6|6703.3|6700.3|6702.6|6699.6|0
1629766800000|2021-08-24 01:00:00|6702.7|6699.7|6702.9|6699.9|6704.1|6701.1|6702.6|6699.6|0
1629767100000|2021-08-24 01:05:00|6702.8|6699.8|6702.6|6699.6|6703.4|6700.4|6702.6|6699.6|0
1629767400000|2021-08-24 01:10:00|6702.9|6699.9|6700.6|6697.6|6703.3|6700.3|6700.6|6697.6|0
1629767700000|2021-08-24 01:15:00|6700.7|6697.7|6699|6696|6702.1|6699.1|6698.3|6695.3|0
1629768000000|2021-08-24 01:20:00|6698.9|6695.9|6702.7|6699.7|6702.7|6699.7|6698.4|6695.4|0
1629768300000|2021-08-24 01:25:00|6703|6700|6704.2|6701.2|6704.2|6701.2|6703|6700|0
1629768600000|2021-08-24 01:30:00|6704.1|6701.1|6703.7|6700.7|6704.9|6701.9|6702|6699|0
1629768900000|2021-08-24 01:35:00|6703.6|6700.6|6705.7|6702.7|6707.2|6704.2|6703.4|6700.4|0
1629769200000|2021-08-24 01:40:00|6705.8|6702.8|6707.2|6704.2|6708|6705|6705.8|6702.8|0
1629769500000|2021-08-24 01:45:00|6707.3|6704.3|6707.2|6704.2|6707.3|6704.3|6705.7|6702.7|0
1629769800000|2021-08-24 01:50:00|6706.9|6703.9|6708|6705|6708.7|6705.7|6706.5|6703.5|0
1629770100000|2021-08-24 01:55:00|6708.1|6705.1|6706.1|6703.1|6708.3|6705.3|6705.7|6702.7|0
1629770400000|2021-08-24 02:00:00|6706.2|6703.2|6703.6|6700.6|6707.2|6704.2|6703.5|6700.5|0
1629770700000|2021-08-24 02:05:00|6703.7|6700.7|6704.3|6701.3|6705|6702|6703.1|6700.1|0
1629771000000|2021-08-24 02:10:00|6704.5|6701.5|6707.2|6704.2|6707.2|6704.2|6704.5|6701.5|0
1629771300000|2021-08-24 02:15:00|6707.5|6704.5|6708.2|6705.2|6708.2|6705.2|6707.2|6704.2|0
1629771600000|2021-08-24 02:20:00|6708.4|6705.4|6707.2|6704.2|6709|6706|6706.4|6703.4|0
1629771900000|2021-08-24 02:25:00|6707.1|6704.1|6706|6703|6707.1|6704.1|6705.6|6702.6|0
1629772200000|2021-08-24 02:30:00|6705.9|6702.9|6705.7|6702.7|6706.4|6703.4|6704.9|6701.9|0
1629772500000|2021-08-24 02:35:00|6706|6703|6707.9|6704.9|6707.9|6704.9|6706|6703|0
1629772800000|2021-08-24 02:40:00|6707.6|6704.6|6708.6|6705.6|6708.6|6705.6|6707.1|6704.1|0
1629773100000|2021-08-24 02:45:00|6708.7|6705.7|6707.1|6704.1|6708.7|6705.7|6707.1|6704.1|0
1629773400000|2021-08-24 02:50:00|6706.9|6703.9|6707.9|6704.9|6708.6|6705.6|6706.4|6703.4|0
1629773700000|2021-08-24 02:55:00|6708|6705|6705.6|6702.6|6708.6|6705.6|6705.6|6702.6|0
1629774000000|2021-08-24 03:00:00|6705.9|6702.9|6706.7|6703.7|6707.1|6704.1|6705.6|6702.6|0
1629774300000|2021-08-24 03:05:00|6706.8|6703.8|6707.3|6704.3|6708|6705|6705.9|6702.9|0
1629774600000|2021-08-24 03:10:00|6707.4|6704.4|6707.4|6704.4|6707.4|6704.4|6706.6|6703.6|0
1629774900000|2021-08-24 03:15:00|6707.5|6704.5|6708.2|6705.2|6708.5|6705.5|6707.4|6704.4|0
1629775200000|2021-08-24 03:20:00|6708.5|6705.5|6707.4|6704.4|6708.9|6705.9|6707.4|6704.4|0
1629775500000|2021-08-24 03:25:00|6707.3|6704.3|6707.5|6704.5|6708.2|6705.2|6706.7|6703.7|0
1629775800000|2021-08-24 03:30:00|6707.8|6704.8|6708.8|6705.8|6709|6706|6707.8|6704.8|0
1629776100000|2021-08-24 03:35:00|6708.6|6705.6|6708.2|6705.2|6708.6|6705.6|6708.2|6705.2|0
1629776400000|2021-08-24 03:40:00|6707.9|6704.9|6706.7|6703.7|6708.2|6705.2|6706.3|6703.3|0
1629776700000|2021-08-24 03:45:00|6706.9|6703.9|6706.7|6703.7|6707.5|6704.5|6706.7|6703.7|0
1629777000000|2021-08-24 03:50:00|6706.8|6703.8|6708.1|6705.1|6708.1|6705.1|6706.7|6703.7|0
1629777300000|2021-08-24 03:55:00|6707.4|6704.4|6709|6706|6709|6706|6707.4|6704.4|0
1629777600000|2021-08-24 04:00:00|6709.1|6706.1|6709.8|6706.8|6709.8|6706.8|6709|6706|0
1629777900000|2021-08-24 04:05:00|6709.5|6706.5|6708.9|6705.9|6709.5|6706.5|6708.3|6705.3|0
1629778200000|2021-08-24 04:10:00|6708.8|6705.8|6708.9|6705.9|6708.9|6705.9|6708.2|6705.2|0
1629778500000|2021-08-24 04:15:00|6709|6706|6709.7|6706.7|6709.7|6706.7|6709|6706|0
1629778800000|2021-08-24 04:20:00|6709.6|6706.6|6709|6706|6709.7|6706.7|6709|6706|0
1629779100000|2021-08-24 04:25:00|6709.2|6706.2|6709|6706|6709.7|6706.7|6709|6706|0
1629779400000|2021-08-24 04:30:00|6709.3|6706.3|6709.8|6706.8|6709.8|6706.8|6709|6706|0
1629779700000|2021-08-24 04:35:00|6709.1|6706.1|6707.6|6704.6|6709.1|6706.1|6707.6|6704.6|0
1629780000000|2021-08-24 04:40:00|6707.9|6704.9|6707.6|6704.6|6707.9|6704.9|6706.1|6703.1|0
1629780300000|2021-08-24 04:45:00|6707.8|6704.8|6707.6|6704.6|6708.3|6705.3|6707.2|6704.2|0
1629780600000|2021-08-24 04:50:00|6707.7|6704.7|6708.3|6705.3|6709|6706|6707.2|6704.2|0
1629780900000|2021-08-24 04:55:00|6709|6706|6708.3|6705.3|6709|6706|6708.3|6705.3|0
1629781200000|2021-08-24 05:00:00|6708.6|6705.6|6708.3|6705.3|6709|6706|6707.9|6704.9|0
1629781500000|2021-08-24 05:05:00|6708.4|6705.4|6709.1|6706.1|6709.7|6706.7|6708.4|6705.4|0
1629781800000|2021-08-24 05:10:00|6709|6706|6709.8|6706.8|6709.8|6706.8|6707.6|6704.6|0
1629782100000|2021-08-24 05:15:00|6709.7|6706.7|6709|6706|6709.7|6706.7|6706.9|6703.9|0
1629782400000|2021-08-24 05:20:00|6709.3|6706.3|6709.7|6706.7|6710.5|6707.5|6709|6706|0
1629782700000|2021-08-24 05:25:00|6709.5|6706.5|6710.6|6707.6|6711.3|6708.3|6709|6706|0
1629783000000|2021-08-24 05:30:00|6710.3|6707.3|6711.5|6708.5|6711.5|6708.5|6709.9|6706.9|0
1629783300000|2021-08-24 05:35:00|6711.3|6708.3|6710|6707|6713.5|6710.5|6709.8|6706.8|0
1629783600000|2021-08-24 05:40:00|6710.3|6707.3|6710.7|6707.7|6711.5|6708.5|6710|6707|0
1629783900000|2021-08-24 05:45:00|6711|6708|6710.5|6707.5|6711.9|6708.9|6709.8|6706.8|0
1629784200000|2021-08-24 05:50:00|6710.8|6707.8|6710.3|6707.3|6711.2|6708.2|6709.1|6706.1|0
1629784500000|2021-08-24 05:55:00|6710.4|6707.4|6711.5|6708.5|6711.5|6708.5|6708.5|6705.5|0
1629784800000|2021-08-24 06:00:00|6712.1|6709.1|6708.1|6706.1|6717.1|6715.1|6706.1|6704.1|326
1629785100000|2021-08-24 06:05:00|6707.9|6705.9|6708.9|6706.9|6711.9|6709.9|6707.4|6705.4|138
1629785400000|2021-08-24 06:10:00|6709.1|6707.1|6708.1|6706.1|6710.6|6708.6|6707.4|6705.4|108
1629785700000|2021-08-24 06:15:00|6708.4|6706.4|6711.9|6709.9|6711.9|6709.9|6707.6|6705.6|130
1629786000000|2021-08-24 06:20:00|6712.1|6710.1|6711.6|6709.6|6713.4|6711.4|6711.1|6709.1|143
1629786300000|2021-08-24 06:25:00|6711.4|6709.4|6712.6|6710.6|6715.4|6713.4|6710.9|6708.9|137
1629786600000|2021-08-24 06:30:00|6712.4|6710.4|6714.6|6712.6|6714.9|6712.9|6710.6|6708.6|63
1629786900000|2021-08-24 06:35:00|6714.9|6712.9|6717.4|6715.4|6725.6|6723.6|6714.6|6712.6|293
1629787200000|2021-08-24 06:40:00|6717.6|6715.6|6719.1|6717.1|6720.9|6718.9|6715.9|6713.9|163
1629787500000|2021-08-24 06:45:00|6719.4|6717.4|6723.4|6721.4|6723.6|6721.6|6718.4|6716.4|113
1629787800000|2021-08-24 06:50:00|6723.6|6721.6|6720.4|6718.4|6724.1|6722.1|6719.4|6717.4|160
1629788100000|2021-08-24 06:55:00|6720.6|6718.6|6724.6|6722.6|6725.4|6723.4|6719.9|6717.9|259
1629788400000|2021-08-24 07:00:00|6724.1|6723.1|6713.4|6712.4|6724.1|6723.1|6710.1|6709.1|1459
1629788700000|2021-08-24 07:05:00|6713.6|6712.6|6710.6|6709.6|6718.9|6717.9|6709.4|6708.4|783
1629789000000|2021-08-24 07:10:00|6710.4|6709.4|6710.4|6709.4|6714.4|6713.4|6710.1|6709.1|472
1629789300000|2021-08-24 07:15:00|6710.6|6709.6|6706.4|6705.4|6711.4|6710.4|6701.4|6700.4|706
1629789600000|2021-08-24 07:20:00|6706.1|6705.1|6705.4|6704.4|6712.1|6711.1|6703.1|6702.1|550
1629789900000|2021-08-24 07:25:00|6705.1|6704.1|6708.1|6707.1|6709.6|6708.6|6703.9|6702.9|369
1629790200000|2021-08-24 07:30:00|6708.4|6707.4|6709.4|6708.4|6713.9|6712.9|6707.9|6706.9|427
1629790500000|2021-08-24 07:35:00|6708.9|6707.9|6706.9|6705.9|6714.1|6713.1|6706.4|6705.4|617
1629790800000|2021-08-24 07:40:00|6707.1|6706.1|6700.3|6699.3|6708.3|6707.3|6700.1|6699.1|270
1629791100000|2021-08-24 07:45:00|6700.6|6699.6|6701.6|6700.6|6703.3|6702.3|6699.1|6698.1|224
1629791400000|2021-08-24 07:50:00|6701.3|6700.3|6695.1|6694.1|6701.3|6700.3|6694.8|6693.8|403
1629791700000|2021-08-24 07:55:00|6695.3|6694.3|6690.6|6689.6|6697.1|6696.1|6690.3|6689.3|375
1629792000000|2021-08-24 08:00:00|6690.8|6689.8|6690.8|6689.8|6692.6|6691.6|6686.6|6685.6|301
1629792300000|2021-08-24 08:05:00|6690.6|6689.6|6693.6|6692.6|6696.6|6695.6|6690.1|6689.1|381
1629792600000|2021-08-24 08:10:00|6693.3|6692.3|6689.3|6688.3|6695.6|6694.6|6689.1|6688.1|359
1629792900000|2021-08-24 08:15:00|6689.1|6688.1|6687.1|6686.1|6690.1|6689.1|6686.1|6685.1|377
1629793200000|2021-08-24 08:20:00|6687.3|6686.3|6684.6|6683.6|6688.3|6687.3|6684.6|6683.6|282
1629793500000|2021-08-24 08:25:00|6684.8|6683.8|6684.6|6683.6|6686.1|6685.1|6680.6|6679.6|292
1629793800000|2021-08-24 08:30:00|6684.3|6683.3|6680.3|6679.3|6685.6|6684.6|6679.8|6678.8|354
1629794100000|2021-08-24 08:35:00|6680.6|6679.6|6678.1|6677.1|6683.1|6682.1|6675.1|6674.1|461
1629794400000|2021-08-24 08:40:00|6678.3|6677.3|6679.8|6678.8|6682.6|6681.6|6678.3|6677.3|265
1629794700000|2021-08-24 08:45:00|6680.1|6679.1|6677.1|6676.1|6681.8|6680.8|6677.1|6676.1|206
1629795000000|2021-08-24 08:50:00|6676.8|6675.8|6678.6|6677.6|6679.1|6678.1|6674.6|6673.6|268
1629795300000|2021-08-24 08:55:00|6678.3|6677.3|6675.6|6674.6|6678.6|6677.6|6674.6|6673.6|197
1629795600000|2021-08-24 09:00:00|6675.8|6674.8|6674.6|6673.6|6676.8|6675.8|6673.1|6672.1|239
1629795900000|2021-08-24 09:05:00|6674.3|6673.3|6671.3|6670.3|6674.6|6673.6|6668.3|6667.3|303
1629796200000|2021-08-24 09:10:00|6671.6|6670.6|6673.6|6672.6|6676.8|6675.8|6671.1|6670.1|337
1629796500000|2021-08-24 09:15:00|6674.1|6673.1|6671.1|6670.1|6674.6|6673.6|6670.6|6669.6|211
1629796800000|2021-08-24 09:20:00|6671.3|6670.3|6673.1|6672.1|6674.6|6673.6|6670.8|6669.8|181
1629797100000|2021-08-24 09:25:00|6672.8|6671.8|6669.1|6668.1|6673.8|6672.8|6669.1|6668.1|196
1629797400000|2021-08-24 09:30:00|6669.3|6668.3|6670.6|6669.6|6672.1|6671.1|6667.3|6666.3|450
1629797700000|2021-08-24 09:35:00|6670.3|6669.3|6665.3|6664.3|6670.3|6669.3|6665.1|6664.1|475
1629798000000|2021-08-24 09:40:00|6665.6|6664.6|6662.1|6661.1|6665.6|6664.6|6659.6|6658.6|366
1629798300000|2021-08-24 09:45:00|6661.6|6660.6|6661.3|6660.3|6665.3|6664.3|6660.3|6659.3|391
1629798600000|2021-08-24 09:50:00|6661.1|6660.1|6665.6|6664.6|6666.6|6665.6|6660.6|6659.6|187
1629798900000|2021-08-24 09:55:00|6665.3|6664.3|6659.6|6658.6|6666.1|6665.1|6659.6|6658.6|250
1629799200000|2021-08-24 10:00:00|6659.8|6658.8|6659.8|6658.8|6661.8|6660.8|6658.1|6657.1|227
1629799500000|2021-08-24 10:05:00|6660.1|6659.1|6663.6|6662.6|6664.1|6663.1|6659.3|6658.3|230
1629799800000|2021-08-24 10:10:00|6663.3|6662.3|6661.3|6660.3|6666.6|6665.6|6660.1|6659.1|349
1629800100000|2021-08-24 10:15:00|6661.6|6660.6|6658.1|6657.1|6661.8|6660.8|6656.6|6655.6|258
1629800400000|2021-08-24 10:20:00|6658.6|6657.6|6659.6|6658.6|6663.3|6662.3|6658.1|6657.1|153
1629800700000|2021-08-24 10:25:00|6659.8|6658.8|6662.1|6661.1|6665.8|6664.8|6659.6|6658.6|239
1629801000000|2021-08-24 10:30:00|6663.1|6662.1|6664.6|6663.6|6664.6|6663.6|6662.3|6661.3|148
1629801300000|2021-08-24 10:35:00|6664.3|6663.3|6664.3|6663.3|6666.6|6665.6|6663.6|6662.6|225
1629801600000|2021-08-24 10:40:00|6664.6|6663.6|6665.6|6664.6|6666.6|6665.6|6663.6|6662.6|6643
1629801900000|2021-08-24 10:45:00|6665.8|6664.8|6664.1|6663.1|6666.6|6665.6|6664.1|6663.1|107
1629802200000|2021-08-24 10:50:00|6663.8|6662.8|6659.8|6658.8|6665.8|6664.8|6659.6|6658.6|170
1629802500000|2021-08-24 10:55:00|6660.1|6659.1|6661.3|6660.3|6662.1|6661.1|6660.1|6659.1|168
1629802800000|2021-08-24 11:00:00|6661.6|6660.6|6659.6|6658.6|6662.8|6661.8|6658.6|6657.6|117
1629803100000|2021-08-24 11:05:00|6660.1|6659.1|6660.1|6659.1|6661.6|6660.6|6659.1|6658.1|147
1629803400000|2021-08-24 11:10:00|6660.3|6659.3|6658.1|6657.1|6660.6|6659.6|6657.8|6656.8|174
1629803700000|2021-08-24 11:15:00|6658.3|6657.3|6659.1|6658.1|6660.1|6659.1|6656.3|6655.3|274
1629804000000|2021-08-24 11:20:00|6658.8|6657.8|6656.6|6655.6|6659.1|6658.1|6656.1|6655.1|115
1629804300000|2021-08-24 11:25:00|6656.8|6655.8|6658.1|6657.1|6659.1|6658.1|6656.8|6655.8|202
1629804600000|2021-08-24 11:30:00|6659.1|6658.1|6651.8|6650.8|6659.6|6658.6|6651.8|6650.8|322
1629804900000|2021-08-24 11:35:00|6651.6|6650.6|6651.1|6650.1|6655.6|6654.6|6651.1|6650.1|190
1629805200000|2021-08-24 11:40:00|6651.5|6650.5|6651|6650|6652|6651|6649|6648|207
1629805500000|2021-08-24 11:45:00|6651.2|6650.2|6651|6650|6653|6652|6650.7|6649.7|200
1629805800000|2021-08-24 11:50:00|6650.5|6649.5|6649|6648|6652.7|6651.7|6648.7|6647.7|148
1629806100000|2021-08-24 11:55:00|6648.7|6647.7|6650|6649|6652|6651|6648.7|6647.7|127
1629806400000|2021-08-24 12:00:00|6650.2|6649.2|6645.2|6644.2|6651.5|6650.5|6645.2|6644.2|159
1629806700000|2021-08-24 12:05:00|6645|6644|6648.5|6647.5|6649.2|6648.2|6645|6644|138
1629807000000|2021-08-24 12:10:00|6648.2|6647.2|6648|6647|6650|6649|6647.5|6646.5|131
1629807300000|2021-08-24 12:15:00|6648.2|6647.2|6647.5|6646.5|6649.2|6648.2|6647.5|6646.5|56
1629807600000|2021-08-24 12:20:00|6647.7|6646.7|6645.2|6644.2|6648.7|6647.7|6644|6643|171
1629807900000|2021-08-24 12:25:00|6645.5|6644.5|6649.2|6648.2|6651|6650|6644.5|6643.5|127
1629808200000|2021-08-24 12:30:00|6649|6648|6651.5|6650.5|6652|6651|6648.5|6647.5|244
1629808500000|2021-08-24 12:35:00|6651.2|6650.2|6645.5|6644.5|6651.2|6650.2|6644|6643|232
1629808800000|2021-08-24 12:40:00|6645.7|6644.7|6640.5|6639.5|6647|6646|6640|6639|313
1629809100000|2021-08-24 12:45:00|6640.2|6639.2|6637.5|6636.5|6643.7|6642.7|6637|6636|396
1629809400000|2021-08-24 12:50:00|6637.2|6636.2|6635.5|6634.5|6639.5|6638.5|6634.5|6633.5|452
1629809700000|2021-08-24 12:55:00|6635.2|6634.2|6637.5|6636.5|6639.2|6638.2|6635|6634|489
1629810000000|2021-08-24 13:00:00|6638|6637|6638|6637|6641|6640|6636.7|6635.7|253
1629810300000|2021-08-24 13:05:00|6638.2|6637.2|6639.7|6638.7|6641.5|6640.5|6638.2|6637.2|205
1629810600000|2021-08-24 13:10:00|6639.5|6638.5|6640.5|6639.5|6641|6640|6638.5|6637.5|195
1629810900000|2021-08-24 13:15:00|6640.7|6639.7|6640|6639|6641|6640|6639|6638|226
1629811200000|2021-08-24 13:20:00|6639.7|6638.7|6641|6640|6643|6642|6639.5|6638.5|384
1629811500000|2021-08-24 13:25:00|6640.7|6639.7|6643.5|6642.5|6644|6643|6640.7|6639.7|309
1629811800000|2021-08-24 13:30:00|6643.2|6642.2|6648.2|6647.2|6649.5|6648.5|6641.5|6640.5|717
1629812100000|2021-08-24 13:35:00|6648.5|6647.5|6655.7|6654.7|6656|6655|6648|6647|713
1629812400000|2021-08-24 13:40:00|6656|6655|6659.5|6658.5|6660|6659|6655.5|6654.5|510
1629812700000|2021-08-24 13:45:00|6659|6658|6662|6661|6662.2|6661.2|6658|6657|510
1629813000000|2021-08-24 13:50:00|6661.7|6660.7|6662.7|6661.7|6666.5|6665.5|6660|6659|442
1629813300000|2021-08-24 13:55:00|6663|6662|6661|6660|6665.5|6664.5|6660.5|6659.5|341
1629813600000|2021-08-24 14:00:00|6660.7|6659.7|6657.2|6656.2|6664|6663|6657.2|6656.2|511
1629813900000|2021-08-24 14:05:00|6657|6656|6656|6655|6660.2|6659.2|6656|6655|397
1629814200000|2021-08-24 14:10:00|6655.7|6654.7|6659.7|6658.7|6661.2|6660.2|6655.7|6654.7|271
1629814500000|2021-08-24 14:15:00|6659.9|6658.9|6662.2|6661.2|6663.7|6662.7|6659.9|6658.9|177
1629814800000|2021-08-24 14:20:00|6662.4|6661.4|6662.2|6661.2|6662.7|6661.7|6660.7|6659.7|268
1629815100000|2021-08-24 14:25:00|6661.9|6660.9|6666.7|6665.7|6666.7|6665.7|6661.7|6660.7|341
1629815400000|2021-08-24 14:30:00|6667.2|6666.2|6662.7|6661.7|6667.2|6666.2|6662.2|6661.2|404
1629815700000|2021-08-24 14:35:00|6662.4|6661.4|6663.7|6662.7|6664.2|6663.2|6661.4|6660.4|316
1629816000000|2021-08-24 14:40:00|6663.9|6662.9|6661.2|6660.2|6664.7|6663.7|6660.7|6659.7|213
1629816300000|2021-08-24 14:45:00|6660.9|6659.9|6662.2|6661.2|6662.2|6661.2|6660.2|6659.2|192
1629816600000|2021-08-24 14:50:00|6662.4|6661.4|6662.2|6661.2|6663.2|6662.2|6661.2|6660.2|183
1629816900000|2021-08-24 14:55:00|6662.4|6661.4|6663.9|6662.9|6664.9|6663.9|6662.2|6661.2|275
1629817200000|2021-08-24 15:00:00|6664.2|6663.2|6665.7|6664.7|6666.2|6665.2|6663.9|6662.9|231
1629817500000|2021-08-24 15:05:00|6665.4|6664.4|6667.9|6666.9|6669.4|6668.4|6664.7|6663.7|300
1629817800000|2021-08-24 15:10:00|6667.7|6666.7|6668.2|6667.2|6668.7|6667.7|6666.7|6665.7|286
1629818100000|2021-08-24 15:15:00|6668.4|6667.4|6669.2|6668.2|6670.7|6669.7|6668.4|6667.4|196
1629818400000|2021-08-24 15:20:00|6668.9|6667.9|6666.9|6665.9|6669.4|6668.4|6666.4|6665.4|589
1629818700000|2021-08-24 15:25:00|6667.2|6666.2|6663.4|6662.4|6667.2|6666.2|6662.2|6661.2|835
1629819000000|2021-08-24 15:30:00|6663.9|6661.9|6664.2|6662.2|6665.7|6663.7|6661.7|6659.7|2201
1629819300000|2021-08-24 15:35:00|6663.7|6661.7|6663.7|6661.7|6666.7|6664.7|6662.9|6660.9|991
1629819600000|2021-08-24 15:40:00|6663.4|6661.4|6661.4|6659.4|6663.7|6661.7|6660.2|6658.2|282
1629819900000|2021-08-24 15:45:00|6661.2|6659.2|6661.4|6659.4|6662.7|6660.7|6660.7|6658.7|1557
1629820200000|2021-08-24 15:50:00|6661.7|6659.7|6664.7|6662.7|6664.9|6662.9|6660.9|6658.9|120
1629820500000|2021-08-24 15:55:00|6664.4|6662.4|6661.4|6659.4|6664.7|6662.7|6661.4|6659.4|50
1629820800000|2021-08-24 16:00:00|6661.2|6659.2|6661.9|6659.9|6662.7|6660.7|6660.7|6658.7|112
1629821100000|2021-08-24 16:05:00|6661.7|6659.7|6663.2|6661.2|6663.9|6661.9|6661.7|6659.7|34
1629821400000|2021-08-24 16:10:00|6663.4|6661.4|6662.9|6660.9|6664.2|6662.2|6662.7|6660.7|31
1629821700000|2021-08-24 16:15:00|6663.2|6661.2|6662.7|6660.7|6664.2|6662.2|6661.2|6659.2|78
1629822000000|2021-08-24 16:20:00|6662.4|6660.4|6662.7|6660.7|6663.2|6661.2|6661.7|6659.7|24
1629822300000|2021-08-24 16:25:00|6662.9|6660.9|6662.2|6660.2|6663.7|6661.7|6661.7|6659.7|44
1629822600000|2021-08-24 16:30:00|6661.9|6659.9|6665.2|6663.2|6665.2|6663.2|6661.9|6659.9|32
1629822900000|2021-08-24 16:35:00|6665.4|6663.4|6665.7|6663.7|6666.2|6664.2|6664.2|6662.2|32
1629823200000|2021-08-24 16:40:00|6665.9|6663.9|6667.7|6665.7|6667.7|6665.7|6665.7|6663.7|40
1629823500000|2021-08-24 16:45:00|6667.4|6665.4|6667.2|6665.2|6667.7|6665.7|6666.7|6664.7|29
1629823800000|2021-08-24 16:50:00|6666.9|6664.9|6667.2|6665.2|6667.2|6665.2|6666.7|6664.7|16
1629824100000|2021-08-24 16:55:00|6666.9|6664.9|6666.9|6664.9|6667.2|6665.2|6666.2|6664.2|53
1629824400000|2021-08-24 17:00:00|6666.7|6664.7|6667.7|6665.7|6667.9|6665.9|6666.7|6664.7|32
1629824700000|2021-08-24 17:05:00|6667.4|6665.4|6667.2|6665.2|6667.9|6665.9|6667.2|6665.2|7
1629825000000|2021-08-24 17:10:00|6667.7|6665.7|6667.7|6665.7|6667.7|6665.7|6667.2|6665.2|21
1629825300000|2021-08-24 17:15:00|6667.4|6665.4|6667.9|6665.9|6668.2|6666.2|6667.2|6665.2|14
1629825600000|2021-08-24 17:20:00|6667.7|6665.7|6667.2|6665.2|6667.7|6665.7|6667.2|6665.2|9
1629825900000|2021-08-24 17:25:00|6666.9|6664.9|6667.2|6665.2|6667.7|6665.7|6666.2|6664.2|105
1629826200000|2021-08-24 17:30:00|6667.9|6665.9|6668.2|6666.2|6668.7|6666.7|6667.4|6665.4|21
1629826500000|2021-08-24 17:35:00|6667.9|6665.9|6670.2|6668.2|6670.2|6668.2|6667.7|6665.7|44
1629826800000|2021-08-24 17:40:00|6669.9|6667.9|6670.7|6668.7|6671.4|6669.4|6669.9|6667.9|22
1629827100000|2021-08-24 17:45:00|6670.9|6668.9|6670.7|6668.7|6671.2|6669.2|6670.4|6668.4|4
1629827400000|2021-08-24 17:50:00|6670.4|6668.4|6670.7|6668.7|6670.9|6668.9|6669.7|6667.7|16
1629827700000|2021-08-24 17:55:00|6670.9|6668.9|6671.2|6669.2|6671.7|6669.7|6670.7|6668.7|28
1629828000000|2021-08-24 18:00:00|6671.4|6669.4|6671.7|6669.7|6672.7|6670.7|6671.4|6669.4|24
1629828300000|2021-08-24 18:05:00|6671.9|6669.9|6671.2|6669.2|6672.2|6670.2|6670.9|6668.9|137
1629828600000|2021-08-24 18:10:00|6670.9|6668.9|6671.4|6669.4|6672.2|6670.2|6670.9|6668.9|17
1629828900000|2021-08-24 18:15:00|6671.2|6669.2|6670.7|6668.7|6671.7|6669.7|6670.7|6668.7|26
1629829200000|2021-08-24 18:20:00|6670.9|6668.9|6670.2|6668.2|6671.2|6669.2|6670.2|6668.2|28
1629829500000|2021-08-24 18:25:00|6670.4|6668.4|6670.4|6668.4|6670.7|6668.7|6669.7|6667.7|13
1629829800000|2021-08-24 18:30:00|6670.2|6668.2|6671.2|6669.2|6671.7|6669.7|6670.2|6668.2|27
1629830100000|2021-08-24 18:35:00|6670.7|6668.7|6669.2|6667.2|6670.7|6668.7|6669.2|6667.2|24
1629830400000|2021-08-24 18:40:00|6669.7|6667.7|6670.2|6668.2|6670.7|6668.7|6669.7|6667.7|25
1629830700000|2021-08-24 18:45:00|6669.9|6667.9|6670.7|6668.7|6671.2|6669.2|6669.7|6667.7|20
1629831000000|2021-08-24 18:50:00|6670.9|6668.9|6671.2|6669.2|6671.9|6669.9|6670.7|6668.7|22
1629831300000|2021-08-24 18:55:00|6671.4|6669.4|6670.9|6668.9|6671.7|6669.7|6670.2|6668.2|23
1629831600000|2021-08-24 19:00:00|6671.2|6669.2|6670.7|6668.7|6671.2|6669.2|6670.2|6668.2|30
1629831900000|2021-08-24 19:05:00|6670.4|6668.4|6670.7|6668.7|6670.9|6668.9|6669.7|6667.7|36
1629832200000|2021-08-24 19:10:00|6670.9|6668.9|6671.2|6669.2|6671.2|6669.2|6670.7|6668.7|43
1629832500000|2021-08-24 19:15:00|6671.4|6669.4|6671.9|6669.9|6672.7|6670.7|6670.9|6668.9|34
1629832800000|2021-08-24 19:20:00|6672.2|6670.2|6670.4|6668.4|6672.2|6670.2|6670.4|6668.4|18
1629833100000|2021-08-24 19:25:00|6670.7|6668.7|6670.4|6668.4|6670.9|6668.9|6670.2|6668.2|11
1629833400000|2021-08-24 19:30:00|6670.7|6668.7|6669.4|6667.4|6670.9|6668.9|6668.4|6666.4|22
1629833700000|2021-08-24 19:35:00|6669.2|6667.2|6668.4|6666.4|6670.2|6668.2|6666.9|6664.9|124
1629834000000|2021-08-24 19:40:00|6668.7|6666.7|6668.7|6666.7|6669.7|6667.7|6668.2|6666.2|31
1629834300000|2021-08-24 19:45:00|6668.4|6666.4|6666.7|6664.7|6668.7|6666.7|6666.4|6664.4|26
1629834600000|2021-08-24 19:50:00|6666.9|6664.9|6664.4|6662.4|6666.9|6664.9|6664.4|6662.4|72
1629834900000|2021-08-24 19:55:00|6664.2|6662.2|6664.4|6662.4|6665.4|6663.4|6660.2|6658.2|108
1629835200000|2021-08-24 20:00:00|6664|6660|6664.3|6660.3|6665.5|6661.5|6664|6660|0
1629835500000|2021-08-24 20:05:00|6664.4|6660.4|6665.3|6661.3|6665.6|6661.6|6664.4|6660.4|0
1629835800000|2021-08-24 20:10:00|6665.2|6661.2|6664.2|6660.2|6665.6|6661.6|6664.2|6660.2|0
1629836100000|2021-08-24 20:15:00|6664.5|6660.5|6666.3|6662.3|6666.5|6662.5|6664.2|6660.2|0
1629836400000|2021-08-24 20:20:00|6666.5|6662.5|6666.9|6662.9|6666.9|6662.9|6666.3|6662.3|0
1629836700000|2021-08-24 20:25:00|6667|6663|6667|6663|6667.9|6663.9|6667|6663|0
1629837000000|2021-08-24 20:30:00|6666.7|6662.7|6665.8|6661.8|6667|6663|6665.8|6661.8|0
1629837300000|2021-08-24 20:35:00|6666.1|6662.1|6664.5|6660.5|6666.3|6662.3|6664.5|6660.5|0
1629837600000|2021-08-24 20:40:00|6664.7|6660.7|6665.8|6661.8|6665.8|6661.8|6664.7|6660.7|0
1629837900000|2021-08-24 20:45:00|6665.9|6661.9|6664.7|6660.7|6666.4|6662.4|6664.4|6660.4|0
1629838200000|2021-08-24 20:50:00|6664.9|6660.9|6666.3|6662.3|6666.3|6662.3|6664.9|6660.9|0
1629838500000|2021-08-24 20:55:00|6666.2|6662.2|6666.4|6662.4|6666.9|6662.9|6665.9|6661.9|0
1629838800000|2021-08-24 21:00:00|6665.8|6661.8|6666.1|6662.1|6666.5|6662.5|6665.8|6661.8|0
1629839400000|2021-08-24 21:10:00|6666.2|6662.2|6666.6|6662.6|6666.7|6662.7|6666.2|6662.2|0
1629839700000|2021-08-24 21:15:00|6666.3|6662.3|6667.1|6663.1|6667.1|6663.1|6666.3|6662.3|0
1629840000000|2021-08-24 21:20:00|6666.7|6662.7|6667.3|6663.3|6667.3|6663.3|6666.7|6662.7|0
1629840300000|2021-08-24 21:25:00|6666.9|6662.9|6666.8|6662.8|6666.9|6662.9|6666.7|6662.7|0
1629840600000|2021-08-24 21:30:00|6667|6663|6667.3|6663.3|6667.3|6663.3|6666.9|6662.9|0
1629840900000|2021-08-24 21:35:00|6667|6663|6666.9|6662.9|6667.4|6663.4|6666.9|6662.9|0
1629841200000|2021-08-24 21:40:00|6667|6663|6667|6663|6667.2|6663.2|6666.9|6662.9|0
1629841500000|2021-08-24 21:45:00|6667.2|6663.2|6667.2|6663.2|6667.2|6663.2|6667|6663|0
1629841800000|2021-08-24 21:50:00|6667|6663|6667|6663|6667|6663|6667|6663|0
1629842100000|2021-08-24 21:55:00|6666.9|6662.9|6667.2|6663.2|6667.2|6663.2|6666.9|6662.9|0
1629842400000|2021-08-24 22:00:00|6666.6|6662.6|6666.2|6662.2|6667.4|6663.4|6665.4|6661.4|0
1629842700000|2021-08-24 22:05:00|6666.4|6662.4|6666|6662|6666.4|6662.4|6666|6662|0
1629843000000|2021-08-24 22:10:00|6666.1|6662.1|6666.4|6662.4|6666.4|6662.4|6666|6662|0
1629843300000|2021-08-24 22:15:00|6666.3|6662.3|6666.4|6662.4|6666.4|6662.4|6666|6662|0
1629843600000|2021-08-24 22:20:00|6666.3|6662.3|6666|6662|6666.4|6662.4|6666|6662|0
1629843900000|2021-08-24 22:25:00|6666.1|6662.1|6666.4|6662.4|6666.4|6662.4|6666|6662|0
1629844200000|2021-08-24 22:30:00|6666.7|6662.7|6666.7|6662.7|6666.7|6662.7|6666.1|6662.1|0
1629844500000|2021-08-24 22:35:00|6666.5|6662.5|6666.7|6662.7|6666.7|6662.7|6666.4|6662.4|0
1629844800000|2021-08-24 22:40:00|6666.9|6662.9|6666.6|6662.6|6667|6663|6666.6|6662.6|0
1629845100000|2021-08-24 22:45:00|6666.7|6662.7|6666.6|6662.6|6667|6663|6666.6|6662.6|0
1629845400000|2021-08-24 22:50:00|6666.5|6662.5|6666|6662|6666.5|6662.5|6666|6662|0
1629845700000|2021-08-24 22:55:00|6665.8|6661.8|6665|6661|6665.8|6661.8|6665|6661|0
1629846000000|2021-08-24 23:00:00|6665.1|6661.1|6664.3|6660.3|6665.6|6661.6|6664.3|6660.3|0
1629846300000|2021-08-24 23:05:00|6664|6660|6663.5|6659.5|6664.3|6660.3|6663.2|6659.2|0
1629846600000|2021-08-24 23:10:00|6663.4|6659.4|6663.8|6659.8|6663.8|6659.8|6663.2|6659.2|0
1629846900000|2021-08-24 23:15:00|6663.3|6660.3|6662|6659|6663.3|6660.3|6662|6659|0
1629847200000|2021-08-24 23:20:00|6662.3|6659.3|6662|6659|6662.3|6659.3|6661.6|6658.6|0
1629847500000|2021-08-24 23:25:00|6661.9|6658.9|6662|6659|6662|6659|6661.3|6658.3|0
1629847800000|2021-08-24 23:30:00|6661.9|6658.9|6662.3|6659.3|6662.6|6659.6|6661.3|6658.3|0
1629848100000|2021-08-24 23:35:00|6662.4|6659.4|6662.9|6659.9|6662.9|6659.9|6662.3|6659.3|0
1629848400000|2021-08-24 23:40:00|6663|6660|6662.6|6659.6|6663.2|6660.2|6662.6|6659.6|0
1629848700000|2021-08-24 23:45:00|6662.4|6659.4|6660.9|6657.9|6662.4|6659.4|6660.3|6657.3|0
1629849000000|2021-08-24 23:50:00|6661|6658|6661.8|6658.8|6662.5|6659.5|6661|6658|0
1629849300000|2021-08-24 23:55:00|6661.5|6658.5|6662.5|6659.5|6662.8|6659.8|6661.2|6658.2|0
1629849600000|2021-08-25 00:00:00|6662.4|6659.4|6665.3|6662.3|6665.6|6662.6|6662.2|6659.2|0
1629849900000|2021-08-25 00:05:00|6665.6|6662.6|6664.7|6661.7|6667.7|6664.7|6664.4|6661.4|0
1629850200000|2021-08-25 00:10:00|6664.8|6661.8|6665.3|6662.3|6665.7|6662.7|6664.7|6661.7|0
1629850500000|2021-08-25 00:15:00|6665.2|6662.2|6669.5|6666.5|6671.5|6668.5|6665.2|6662.2|0
1629850800000|2021-08-25 00:20:00|6669.6|6666.6|6671.4|6668.4|6671.4|6668.4|6668.3|6665.3|0
1629851100000|2021-08-25 00:25:00|6671.3|6668.3|6669.8|6666.8|6671.4|6668.4|6669.8|6666.8|0
1629851400000|2021-08-25 00:30:00|6669.5|6666.5|6668.9|6665.9|6669.5|6666.5|6667.5|6664.5|0
1629851700000|2021-08-25 00:35:00|6669|6666|6668.9|6665.9|6669.7|6666.7|6667.4|6664.4|0
1629852000000|2021-08-25 00:40:00|6668.6|6665.6|6668.1|6665.1|6668.6|6665.6|6667.4|6664.4|0
1629852300000|2021-08-25 00:45:00|6668.2|6665.2|6668.2|6665.2|6669.7|6666.7|6668.2|6665.2|0
1629852600000|2021-08-25 00:50:00|6668.3|6665.3|6668.9|6665.9|6668.9|6665.9|6668.3|6665.3|0
1629852900000|2021-08-25 00:55:00|6668.8|6665.8|6668.1|6665.1|6668.8|6665.8|6667.4|6664.4|0
1629853200000|2021-08-25 01:00:00|6667.8|6664.8|6666.6|6663.6|6668.1|6665.1|6665.1|6662.1|0
1629853500000|2021-08-25 01:05:00|6666.9|6663.9|6666.6|6663.6|6668.2|6665.2|6666.2|6663.2|0
1629853800000|2021-08-25 01:10:00|6665.9|6662.9|6667.4|6664.4|6667.4|6664.4|6665.9|6662.9|0
1629854100000|2021-08-25 01:15:00|6668.1|6665.1|6668.2|6665.2|6670.5|6667.5|6668.1|6665.1|0
1629854400000|2021-08-25 01:20:00|6668.3|6665.3|6666.7|6663.7|6668.6|6665.6|6666.7|6663.7|0
1629854700000|2021-08-25 01:25:00|6666.8|6663.8|6666|6663|6667.8|6664.8|6666|6663|0
1629855000000|2021-08-25 01:30:00|6666.1|6663.1|6669.3|6666.3|6669.7|6666.7|6665.2|6662.2|0
1629855300000|2021-08-25 01:35:00|6669.4|6666.4|6668.6|6665.6|6669.7|6666.7|6665.6|6662.6|0
1629855600000|2021-08-25 01:40:00|6668.4|6665.4|6669.6|6666.6|6670.4|6667.4|6667.5|6664.5|0
1629855900000|2021-08-25 01:45:00|6669.7|6666.7|6668.4|6665.4|6671.1|6668.1|6668|6665|0
1629856200000|2021-08-25 01:50:00|6668.3|6665.3|6667.3|6664.3|6669.1|6666.1|6666.6|6663.6|0
1629856500000|2021-08-25 01:55:00|6667.5|6664.5|6665.4|6662.4|6668.1|6665.1|6664.6|6661.6|0
1629856800000|2021-08-25 02:00:00|6665.3|6662.3|6667.6|6664.6|6667.6|6664.6|6664.9|6661.9|0
1629857100000|2021-08-25 02:05:00|6667.7|6664.7|6666.9|6663.9|6669.1|6666.1|6666.9|6663.9|0
1629857400000|2021-08-25 02:10:00|6667|6664|6665|6662|6667.6|6664.6|6664.7|6661.7|0
1629857700000|2021-08-25 02:15:00|6664.9|6661.9|6662.1|6659.1|6665.4|6662.4|6661.7|6658.7|0
1629858000000|2021-08-25 02:20:00|6662|6659|6655.3|6652.3|6662.5|6659.5|6655.3|6652.3|0
1629858300000|2021-08-25 02:25:00|6655|6652|6656.8|6653.8|6658.8|6655.8|6654.6|6651.6|0
1629858600000|2021-08-25 02:30:00|6656.7|6653.7|6659.6|6656.6|6660.4|6657.4|6656.5|6653.5|0
1629858900000|2021-08-25 02:35:00|6659.9|6656.9|6661.8|6658.8|6661.8|6658.8|6659.6|6656.6|0
1629859200000|2021-08-25 02:40:00|6661.5|6658.5|6660.3|6657.3|6661.5|6658.5|6658.8|6655.8|0
1629859500000|2021-08-25 02:45:00|6660.5|6657.5|6659.1|6656.1|6661.1|6658.1|6659|6656|0
1629859800000|2021-08-25 02:50:00|6659.2|6656.2|6659.3|6656.3|6660.5|6657.5|6658.6|6655.6|0
1629860100000|2021-08-25 02:55:00|6659.4|6656.4|6659.7|6656.7|6660.5|6657.5|6659|6656|0
1629860400000|2021-08-25 03:00:00|6659.4|6656.4|6655.4|6652.4|6659.4|6656.4|6652.8|6649.8|0
1629860700000|2021-08-25 03:05:00|6655.5|6652.5|6658|6655|6658.7|6655.7|6655.3|6652.3|0
1629861000000|2021-08-25 03:10:00|6658.1|6655.1|6658.8|6655.8|6659.5|6656.5|6657.2|6654.2|0
1629861300000|2021-08-25 03:15:00|6658.7|6655.7|6659.5|6656.5|6659.5|6656.5|6658.3|6655.3|0
1629861600000|2021-08-25 03:20:00|6659.2|6656.2|6659.1|6656.1|6659.2|6656.2|6658|6655|0
1629861900000|2021-08-25 03:25:00|6658.9|6655.9|6658.7|6655.7|6659.5|6656.5|6658|6655|0
1629862200000|2021-08-25 03:30:00|6658.8|6655.8|6661.3|6658.3|6661.7|6658.7|6658.3|6655.3|0
1629862500000|2021-08-25 03:35:00|6661.2|6658.2|6659.9|6656.9|6661.8|6658.8|6659.6|6656.6|0
1629862800000|2021-08-25 03:40:00|6659.8|6656.8|6659.9|6656.9|6660.4|6657.4|6659.6|6656.6|0
1629863100000|2021-08-25 03:45:00|6660|6657|6661.4|6658.4|6661.8|6658.8|6660|6657|0
1629863400000|2021-08-25 03:50:00|6661.3|6658.3|6659.5|6656.5|6662.5|6659.5|6659.1|6656.1|0
1629863700000|2021-08-25 03:55:00|6659.4|6656.4|6658.6|6655.6|6659.8|6656.8|6658|6655|0
1629864000000|2021-08-25 04:00:00|6658.3|6655.3|6657.6|6654.6|6658.8|6655.8|6657.3|6654.3|0
1629864300000|2021-08-25 04:05:00|6657.8|6654.8|6658|6655|6659.1|6656.1|6657.6|6654.6|0
1629864600000|2021-08-25 04:10:00|6657.9|6654.9|6658.3|6655.3|6658.7|6655.7|6657.9|6654.9|0
1629864900000|2021-08-25 04:15:00|6658.4|6655.4|6659.4|6656.4|6659.8|6656.8|6658.4|6655.4|0
1629865200000|2021-08-25 04:20:00|6659.5|6656.5|6659.4|6656.4|6660.2|6657.2|6659.4|6656.4|0
1629865500000|2021-08-25 04:25:00|6659.5|6656.5|6660.2|6657.2|6660.9|6657.9|6659.5|6656.5|0
1629865800000|2021-08-25 04:30:00|6659.9|6656.9|6658.8|6655.8|6659.9|6656.9|6658.7|6655.7|0
1629866100000|2021-08-25 04:35:00|6658.5|6655.5|6659.6|6656.6|6659.6|6656.6|6658.1|6655.1|0
1629866400000|2021-08-25 04:40:00|6659.7|6656.7|6658.7|6655.7|6659.9|6656.9|6658.3|6655.3|0
1629866700000|2021-08-25 04:45:00|6658.8|6655.8|6658.7|6655.7|6660.2|6657.2|6658.7|6655.7|0
1629867000000|2021-08-25 04:50:00|6658.5|6655.5|6658.7|6655.7|6658.7|6655.7|6657.9|6654.9|0
1629867300000|2021-08-25 04:55:00|6658.9|6655.9|6657|6654|6659.4|6656.4|6656.7|6653.7|0
1629867600000|2021-08-25 05:00:00|6656.9|6653.9|6660.1|6657.1|6660.9|6657.9|6656.6|6653.6|0
1629867900000|2021-08-25 05:05:00|6659.8|6656.8|6660.2|6657.2|6660.2|6657.2|6658.7|6655.7|0
1629868200000|2021-08-25 05:10:00|6660.3|6657.3|6660.3|6657.3|6660.6|6657.6|6658.8|6655.8|0
1629868500000|2021-08-25 05:15:00|6660.2|6657.2|6659.9|6656.9|6661|6658|6659.6|6656.6|0
1629868800000|2021-08-25 05:20:00|6660.1|6657.1|6661.1|6658.1|6661.1|6658.1|6659.6|6656.6|0
1629869100000|2021-08-25 05:25:00|6661.4|6658.4|6662.8|6659.8|6663.2|6660.2|6661.3|6658.3|0
1629869400000|2021-08-25 05:30:00|6662.7|6659.7|6664.7|6661.7|6665.1|6662.1|6662.1|6659.1|0
1629869700000|2021-08-25 05:35:00|6664.8|6661.8|6664.8|6661.8|6665.9|6662.9|6664.4|6661.4|0
1629870000000|2021-08-25 05:40:00|6664.7|6661.7|6663.8|6660.8|6665.2|6662.2|6663.7|6660.7|0
1629870300000|2021-08-25 05:45:00|6663.5|6660.5|6661.6|6658.6|6663.8|6660.8|6661.6|6658.6|0
1629870600000|2021-08-25 05:50:00|6661.4|6658.4|6661.6|6658.6|6662.3|6659.3|6660.8|6657.8|0
1629870900000|2021-08-25 05:55:00|6661.7|6658.7|6670.1|6667.1|6670.8|6667.8|6661.7|6658.7|0
1629871200000|2021-08-25 06:00:00|6670|6667|6663.9|6661.9|6670.4|6667.2|6661.9|6659.9|153
1629871500000|2021-08-25 06:05:00|6664.2|6662.2|6662.9|6660.9|6667.4|6665.4|6662.7|6660.7|135
1629871800000|2021-08-25 06:10:00|6663.2|6661.2|6665.9|6663.9|6667.9|6665.9|6662.7|6660.7|96
1629872100000|2021-08-25 06:15:00|6665.7|6663.7|6663.4|6661.4|6665.9|6663.9|6663.4|6661.4|36
1629872400000|2021-08-25 06:20:00|6663.2|6661.2|6664.2|6662.2|6664.9|6662.9|6662.4|6660.4|58
1629872700000|2021-08-25 06:25:00|6664.4|6662.4|6667.4|6665.4|6667.7|6665.7|6664.4|6662.4|48
1629873000000|2021-08-25 06:30:00|6667.2|6665.2|6662.9|6660.9|6667.2|6665.2|6661.9|6659.9|54
1629873300000|2021-08-25 06:35:00|6663.2|6661.2|6663.7|6661.7|6664.2|6662.2|6662.2|6660.2|27
1629873600000|2021-08-25 06:40:00|6663.9|6661.9|6664.4|6662.4|6665.9|6663.9|6663.7|6661.7|78
1629873900000|2021-08-25 06:45:00|6664.2|6662.2|6670.7|6668.7|6670.7|6668.7|6664.2|6662.2|105
1629874200000|2021-08-25 06:50:00|6670.9|6668.9|6671.9|6669.9|6672.9|6670.9|6668.9|6666.9|58
1629874500000|2021-08-25 06:55:00|6672.2|6670.2|6679.9|6677.9|6680.4|6678.4|6669.9|6667.9|363
1629874800000|2021-08-25 07:00:00|6679.4|6678.4|6680.9|6679.9|6685.2|6684.2|6674.7|6673.7|1349
1629875100000|2021-08-25 07:05:00|6680.7|6679.7|6678.2|6677.2|6682.7|6681.7|6674.2|6673.2|879
1629875400000|2021-08-25 07:10:00|6678.7|6677.7|6676.7|6675.7|6679.4|6678.4|6674.2|6673.2|593
1629875700000|2021-08-25 07:15:00|6676.9|6675.9|6677.9|6676.9|6680.9|6679.9|6674.7|6673.7|470
1629876000000|2021-08-25 07:20:00|6677.7|6676.7|6673.7|6672.7|6680.9|6679.9|6673.7|6672.7|452
1629876300000|2021-08-25 07:25:00|6673.4|6672.4|6676.2|6675.2|6677.9|6676.9|6673.2|6672.2|355
1629876600000|2021-08-25 07:30:00|6675.9|6674.9|6683.2|6682.2|6683.9|6682.9|6675.7|6674.7|365
1629876900000|2021-08-25 07:35:00|6682.9|6681.9|6682.4|6681.4|6685.7|6684.7|6680.4|6679.4|251
1629877200000|2021-08-25 07:40:00|6681.6|6680.6|6680.6|6679.6|6683.6|6682.6|6679.1|6678.1|211
1629877500000|2021-08-25 07:45:00|6680.4|6679.4|6679.9|6678.9|6681.6|6680.6|6677.1|6676.1|241
1629877800000|2021-08-25 07:50:00|6679.6|6678.6|6679.6|6678.6|6681.9|6680.9|6679.1|6678.1|206
1629878100000|2021-08-25 07:55:00|6679.4|6678.4|6681.4|6680.4|6682.9|6681.9|6679.4|6678.4|251
1629878400000|2021-08-25 08:00:00|6681.1|6680.1|6678.1|6677.1|6682.1|6681.1|6676.1|6675.1|240
1629878700000|2021-08-25 08:05:00|6678.4|6677.4|6676.1|6675.1|6679.4|6678.4|6675.1|6674.1|191
1629879000000|2021-08-25 08:10:00|6675.9|6674.9|6682.9|6681.9|6684.4|6683.4|6675.9|6674.9|191
1629879300000|2021-08-25 08:15:00|6683.1|6682.1|6680.9|6679.9|6683.9|6682.9|6680.6|6679.6|459
1629879600000|2021-08-25 08:20:00|6680.6|6679.6|6682.9|6681.9|6683.1|6682.1|6679.9|6678.9|218
1629879900000|2021-08-25 08:25:00|6682.6|6681.6|6684.1|6683.1|6684.4|6683.4|6680.9|6679.9|209
1629880200000|2021-08-25 08:30:00|6683.9|6682.9|6681.6|6680.6|6685.1|6684.1|6681.1|6680.1|162
1629880500000|2021-08-25 08:35:00|6681.4|6680.4|6676.9|6675.9|6682.1|6681.1|6675.9|6674.9|250
1629880800000|2021-08-25 08:40:00|6676.6|6675.6|6678.9|6677.9|6680.1|6679.1|6676.4|6675.4|210
1629881100000|2021-08-25 08:45:00|6678.6|6677.6|6674.9|6673.9|6678.9|6677.9|6673.6|6672.6|250
1629881400000|2021-08-25 08:50:00|6674.4|6673.4|6672.1|6671.1|6674.4|6673.4|6670.9|6669.9|317
1629881700000|2021-08-25 08:55:00|6672.4|6671.4|6671.4|6670.4|6673.9|6672.9|6671.4|6670.4|197
1629882000000|2021-08-25 09:00:00|6671.6|6670.6|6671.6|6670.6|6672.9|6671.9|6668.6|6667.6|461
1629882300000|2021-08-25 09:05:00|6671.4|6670.4|6670.4|6669.4|6672.9|6671.9|6670.1|6669.1|220
1629882600000|2021-08-25 09:10:00|6670.6|6669.6|6673.1|6672.1|6673.9|6672.9|6670.4|6669.4|208
1629882900000|2021-08-25 09:15:00|6673.4|6672.4|6675.6|6674.6|6676.6|6675.6|6671.6|6670.6|311
1629883200000|2021-08-25 09:20:00|6675.9|6674.9|6675.9|6674.9|6677.1|6676.1|6674.1|6673.1|222
1629883500000|2021-08-25 09:25:00|6675.6|6674.6|6675.1|6674.1|6675.9|6674.9|6673.9|6672.9|916
1629883800000|2021-08-25 09:30:00|6675.4|6674.4|6674.9|6673.9|6677.6|6676.6|6674.9|6673.9|305
1629884100000|2021-08-25 09:35:00|6674.6|6673.6|6677.6|6676.6|6678.6|6677.6|6674.4|6673.4|188
1629884400000|2021-08-25 09:40:00|6677.4|6676.4|6676.1|6675.1|6679.1|6678.1|6676.1|6675.1|172
1629884700000|2021-08-25 09:45:00|6676.4|6675.4|6676.9|6675.9|6678.9|6677.9|6675.9|6674.9|109
1629885000000|2021-08-25 09:50:00|6676.4|6675.4|6679.9|6678.9|6680.4|6679.4|6676.4|6675.4|103
1629885300000|2021-08-25 09:55:00|6679.6|6678.6|6678.6|6677.6|6680.4|6679.4|6677.4|6676.4|158
1629885600000|2021-08-25 10:00:00|6678.4|6677.4|6680.9|6679.9|6681.4|6680.4|6677.9|6676.9|138
1629885900000|2021-08-25 10:05:00|6680.6|6679.6|6677.4|6676.4|6681.9|6680.9|6677.1|6676.1|63
1629886200000|2021-08-25 10:10:00|6677.1|6676.1|6679.4|6678.4|6679.6|6678.6|6677.1|6676.1|68
1629886500000|2021-08-25 10:15:00|6679.6|6678.6|6680.4|6679.4|6681.9|6680.9|6679.1|6678.1|119
1629886800000|2021-08-25 10:20:00|6680.1|6679.1|6680.4|6679.4|6681.9|6680.9|6679.9|6678.9|89
1629887100000|2021-08-25 10:25:00|6680.1|6679.1|6677.4|6676.4|6680.9|6679.9|6677.4|6676.4|76
1629887400000|2021-08-25 10:30:00|6677.6|6676.6|6675.1|6674.1|6677.9|6676.9|6675.1|6674.1|148
1629887700000|2021-08-25 10:35:00|6675.4|6674.4|6676.9|6675.9|6677.1|6676.1|6674.9|6673.9|144
1629888000000|2021-08-25 10:40:00|6677.4|6676.4|6675.1|6674.1|6678.4|6677.4|6673.4|6672.4|276
1629888300000|2021-08-25 10:45:00|6674.9|6673.9|6674.9|6673.9|6675.4|6674.4|6673.1|6672.1|130
1629888600000|2021-08-25 10:50:00|6675.1|6674.1|6677.6|6676.6|6678.6|6677.6|6674.9|6673.9|123
1629888900000|2021-08-25 10:55:00|6677.9|6676.9|6678.6|6677.6|6680.6|6679.6|6677.4|6676.4|106
1629889200000|2021-08-25 11:00:00|6679.4|6678.4|6680.1|6679.1|6680.4|6679.4|6677.6|6676.6|344
1629889500000|2021-08-25 11:05:00|6680.4|6679.4|6675.4|6674.4|6680.6|6679.6|6673.4|6672.4|172
1629889800000|2021-08-25 11:10:00|6675.1|6674.1|6675.9|6674.9|6676.9|6675.9|6674.9|6673.9|183
1629890100000|2021-08-25 11:15:00|6676.1|6675.1|6674.4|6673.4|6677.9|6676.9|6674.4|6673.4|204
1629890400000|2021-08-25 11:20:00|6674.1|6673.1|6670.9|6669.9|6674.6|6673.6|6669.4|6668.4|200
1629890700000|2021-08-25 11:25:00|6670.6|6669.6|6673.6|6672.6|6674.4|6673.4|6670.4|6669.4|207
1629891000000|2021-08-25 11:30:00|6673.4|6672.4|6670.4|6669.4|6673.9|6672.9|6669.4|6668.4|227
1629891300000|2021-08-25 11:35:00|6670.9|6669.9|6670.1|6669.1|6673.6|6672.6|6670.1|6669.1|121
1629891600000|2021-08-25 11:40:00|6670.7|6669.7|6674.7|6673.7|6674.7|6673.7|6670.7|6669.7|119
1629891900000|2021-08-25 11:45:00|6674.4|6673.4|6672.7|6671.7|6674.9|6673.9|6672.7|6671.7|74
1629892200000|2021-08-25 11:50:00|6672.9|6671.9|6674.9|6673.9|6674.9|6673.9|6672.7|6671.7|41
1629892500000|2021-08-25 11:55:00|6675.2|6674.2|6678.2|6677.2|6678.7|6677.7|6674.7|6673.7|77
1629892800000|2021-08-25 12:00:00|6678.4|6677.4|6677.9|6676.9|6679.9|6678.9|6675.9|6674.9|154
1629893100000|2021-08-25 12:05:00|6677.7|6676.7|6677.4|6676.4|6678.2|6677.2|6676.7|6675.7|418
1629893400000|2021-08-25 12:10:00|6677.7|6676.7|6676.7|6675.7|6679.4|6678.4|6676.7|6675.7|82
1629893700000|2021-08-25 12:15:00|6676.9|6675.9|6676.4|6675.4|6677.7|6676.7|6676.2|6675.2|66
1629894000000|2021-08-25 12:20:00|6676.7|6675.7|6677.2|6676.2|6677.7|6676.7|6675.7|6674.7|105
1629894300000|2021-08-25 12:25:00|6676.9|6675.9|6677.4|6676.4|6677.9|6676.9|6676.7|6675.7|113
1629894600000|2021-08-25 12:30:00|6677.7|6676.7|6681.2|6680.2|6681.4|6680.4|6677.2|6676.2|183
1629894900000|2021-08-25 12:35:00|6681.4|6680.4|6683.4|6682.4|6683.9|6682.9|6680.4|6679.4|186
1629895200000|2021-08-25 12:40:00|6683.7|6682.7|6681.2|6680.2|6684.2|6683.2|6680.7|6679.7|227
1629895500000|2021-08-25 12:45:00|6681.4|6680.4|6682.4|6681.4|6682.9|6681.9|6680.2|6679.2|112
1629895800000|2021-08-25 12:50:00|6682.7|6681.7|6681.7|6680.7|6683.2|6682.2|6681.2|6680.2|101
1629896100000|2021-08-25 12:55:00|6681.9|6680.9|6682.4|6681.4|6682.7|6681.7|6680.7|6679.7|90
1629896400000|2021-08-25 13:00:00|6682.7|6681.7|6681.4|6680.4|6683.2|6682.2|6681.2|6680.2|131
1629896700000|2021-08-25 13:05:00|6681.7|6680.7|6679.7|6678.7|6681.7|6680.7|6679.7|6678.7|127
1629897000000|2021-08-25 13:10:00|6680.2|6679.2|6679.2|6678.2|6680.7|6679.7|6678.7|6677.7|256
1629897300000|2021-08-25 13:15:00|6679.4|6678.4|6681.2|6680.2|6681.2|6680.2|6679.2|6678.2|201
1629897600000|2021-08-25 13:20:00|6681.4|6680.4|6680.7|6679.7|6682.2|6681.2|6679.4|6678.4|289
1629897900000|2021-08-25 13:25:00|6680.4|6679.4|6680.2|6679.2|6680.9|6679.9|6679.2|6678.2|298
1629898200000|2021-08-25 13:30:00|6680.4|6679.4|6674.2|6673.2|6681.2|6680.2|6670.7|6669.7|969
1629898500000|2021-08-25 13:35:00|6674.4|6673.4|6675.2|6674.2|6676.7|6675.7|6671.9|6670.9|1699
1629898800000|2021-08-25 13:40:00|6675.4|6674.4|6675.7|6674.7|6678.4|6677.4|6674.4|6673.4|392
1629899100000|2021-08-25 13:45:00|6675.4|6674.4|6676.2|6675.2|6677.9|6676.9|6675.2|6674.2|283
1629899400000|2021-08-25 13:50:00|6676.4|6675.4|6678.9|6677.9|6679.4|6678.4|6676.2|6675.2|229
1629899700000|2021-08-25 13:55:00|6678.7|6677.7|6679.2|6678.2|6680.2|6679.2|6676.7|6675.7|233
1629900000000|2021-08-25 14:00:00|6679.4|6678.4|6679.2|6678.2|6681.2|6680.2|6677.7|6676.7|283
1629900300000|2021-08-25 14:05:00|6678.7|6677.7|6677.9|6676.9|6679.2|6678.2|6676.2|6675.2|291
1629900600000|2021-08-25 14:10:00|6677.2|6676.2|6673.5|6672.5|6678.5|6677.5|6672|6671|289
1629900900000|2021-08-25 14:15:00|6673.2|6672.2|6672.5|6671.5|6674.2|6673.2|6671.2|6670.2|232
1629901200000|2021-08-25 14:20:00|6672.2|6671.2|6668.2|6667.2|6672.5|6671.5|6668.2|6667.2|195
1629901500000|2021-08-25 14:25:00|6668.5|6667.5|6670.5|6669.5|6671.7|6670.7|6667|6666|182
1629901800000|2021-08-25 14:30:00|6670.7|6669.7|6672|6671|6673|6672|6669.7|6668.7|380
1629902100000|2021-08-25 14:35:00|6672.2|6671.2|6672|6671|6674|6673|6670.5|6669.5|329
1629902400000|2021-08-25 14:40:00|6672.5|6671.5|6679|6678|6680.2|6679.2|6672.5|6671.5|483
1629902700000|2021-08-25 14:45:00|6678.7|6677.7|6680.2|6679.2|6681.5|6680.5|6678.5|6677.5|243
1629903000000|2021-08-25 14:50:00|6680.5|6679.5|6675.5|6674.5|6680.5|6679.5|6675.5|6674.5|316
1629903300000|2021-08-25 14:55:00|6675.2|6674.2|6675.7|6674.7|6677|6676|6674.7|6673.7|156
1629903600000|2021-08-25 15:00:00|6676|6675|6673.5|6672.5|6676.2|6675.2|6673|6672|301
1629903900000|2021-08-25 15:05:00|6673.7|6672.7|6674|6673|6674.5|6673.5|6672.5|6671.5|305
1629904200000|2021-08-25 15:10:00|6673.7|6672.7|6675|6674|6677|6676|6673.5|6672.5|324
1629904500000|2021-08-25 15:15:00|6675.2|6674.2|6674.5|6673.5|6676|6675|6673.5|6672.5|340
1629904800000|2021-08-25 15:20:00|6674.7|6673.7|6676|6675|6676.5|6675.5|6674.2|6673.2|498
1629905100000|2021-08-25 15:25:00|6676.2|6675.2|6676.2|6675.2|6678.5|6677.5|6674.5|6673.5|929
1629905400000|2021-08-25 15:30:00|6676.7|6674.7|6678|6676|6681|6679|6675.7|6673.7|2108
1629905700000|2021-08-25 15:35:00|6678.7|6676.7|6677.5|6675.5|6680.5|6678.5|6677.5|6675.5|556
1629906000000|2021-08-25 15:40:00|6677.2|6675.2|6679|6677|6680|6678|6677|6675|282
1629906300000|2021-08-25 15:45:00|6679.2|6677.2|6680.5|6678.5|6681|6679|6678.7|6676.7|147
1629906600000|2021-08-25 15:50:00|6681|6679|6681.5|6679.5|6682|6680|6680.5|6678.5|144
1629906900000|2021-08-25 15:55:00|6681.7|6679.7|6682.5|6680.5|6683|6681|6681.5|6679.5|138
1629907200000|2021-08-25 16:00:00|6682.7|6680.7|6681.5|6679.5|6683.5|6681.5|6681|6679|208
1629907500000|2021-08-25 16:05:00|6681.7|6679.7|6682|6680|6682.2|6680.2|6681|6679|88
1629907800000|2021-08-25 16:10:00|6681.7|6679.7|6679.5|6677.5|6682.5|6680.5|6679|6677|99
1629908100000|2021-08-25 16:15:00|6679.2|6677.2|6679|6677|6680.5|6678.5|6678.5|6676.5|80
1629908400000|2021-08-25 16:20:00|6678.7|6676.7|6681.5|6679.5|6681.5|6679.5|6678.7|6676.7|62
1629908700000|2021-08-25 16:25:00|6681.7|6679.7|6682|6680|6683.5|6681.5|6681|6679|123
1629909000000|2021-08-25 16:30:00|6681.7|6679.7|6680|6678|6682.2|6680.2|6680|6678|44
1629909300000|2021-08-25 16:35:00|6680.2|6678.2|6680.5|6678.5|6680.7|6678.7|6679.2|6677.2|51
1629909600000|2021-08-25 16:40:00|6680.7|6678.7|6679.7|6677.7|6680.7|6678.7|6679.5|6677.5|149
1629909900000|2021-08-25 16:45:00|6679.5|6677.5|6678|6676|6680|6678|6677|6675|204
1629910200000|2021-08-25 16:50:00|6677.7|6675.7|6677|6675|6679|6677|6676.5|6674.5|151
1629910500000|2021-08-25 16:55:00|6677.5|6675.5|6678|6676|6678.7|6676.7|6677|6675|62
1629910800000|2021-08-25 17:00:00|6677.7|6675.7|6676.7|6674.7|6678|6676|6675.7|6673.7|92
1629911100000|2021-08-25 17:05:00|6677|6675|6676.7|6674.7|6677.5|6675.5|6676|6674|78
1629911400000|2021-08-25 17:10:00|6677|6675|6677|6675|6677.5|6675.5|6676.2|6674.2|19
1629911700000|2021-08-25 17:15:00|6676.7|6674.7|6678|6676|6678.5|6676.5|6676.7|6674.7|27
1629912000000|2021-08-25 17:20:00|6677.7|6675.7|6678|6676|6678.5|6676.5|6677|6675|46
1629912300000|2021-08-25 17:25:00|6677.7|6675.7|6677|6675|6678|6676|6677|6675|27
1629912600000|2021-08-25 17:30:00|6677.2|6675.2|6678|6676|6678.2|6676.2|6677|6675|28
1629912900000|2021-08-25 17:35:00|6677.7|6675.7|6677.5|6675.5|6678.2|6676.2|6677|6675|24
1629913200000|2021-08-25 17:40:00|6677.2|6675.2|6679|6677|6679.5|6677.5|6677.2|6675.2|13
1629913500000|2021-08-25 17:45:00|6679.2|6677.2|6678.5|6676.5|6679.5|6677.5|6678.5|6676.5|43
1629913800000|2021-08-25 17:50:00|6678.7|6676.7|6678.5|6676.5|6679|6677|6678|6676|35
1629914100000|2021-08-25 17:55:00|6678|6676|6677.5|6675.5|6678.5|6676.5|6677.5|6675.5|17
1629914400000|2021-08-25 18:00:00|6677.7|6675.7|6678|6676|6678.5|6676.5|6677|6675|37
1629914700000|2021-08-25 18:05:00|6678.2|6676.2|6680|6678|6681|6679|6678.2|6676.2|25
1629915000000|2021-08-25 18:10:00|6679.7|6677.7|6678.5|6676.5|6680|6678|6678.5|6676.5|55
1629915300000|2021-08-25 18:15:00|6678.2|6676.2|6679|6677|6679|6677|6677.7|6675.7|36
1629915600000|2021-08-25 18:20:00|6678.7|6676.7|6679|6677|6679.2|6677.2|6677.7|6675.7|25
1629915900000|2021-08-25 18:25:00|6679.2|6677.2|6679.5|6677.5|6679.7|6677.7|6679|6677|11
1629916200000|2021-08-25 18:30:00|6679.2|6677.2|6678|6676|6679.5|6677.5|6678|6676|12
1629916500000|2021-08-25 18:35:00|6677.7|6675.7|6677.5|6675.5|6678.5|6676.5|6677.2|6675.2|27
1629916800000|2021-08-25 18:40:00|6677.7|6675.7|6679|6677|6679|6677|6677.7|6675.7|16
1629917100000|2021-08-25 18:45:00|6678.7|6676.7|6678.5|6676.5|6679|6677|6678|6676|18
1629917400000|2021-08-25 18:50:00|6678.7|6676.7|6679.2|6677.2|6679.5|6677.5|6678.5|6676.5|18
1629917700000|2021-08-25 18:55:00|6679.5|6677.5|6679.7|6677.7|6680|6678|6679|6677|5
1629918000000|2021-08-25 19:00:00|6679.5|6677.5|6677.5|6675.5|6679.7|6677.7|6677|6675|75
1629918300000|2021-08-25 19:05:00|6677.2|6675.2|6677.2|6675.2|6677.5|6675.5|6676|6674|62
1629918600000|2021-08-25 19:10:00|6677|6675|6675.7|6673.7|6677.2|6675.2|6675.5|6673.5|20
1629918900000|2021-08-25 19:15:00|6675.5|6673.5|6676|6674|6676.2|6674.2|6675|6673|11
1629919200000|2021-08-25 19:20:00|6675.7|6673.7|6676|6674|6676|6674|6675|6673|11
1629919500000|2021-08-25 19:25:00|6676.2|6674.2|6677.5|6675.5|6678.5|6676.5|6676.2|6674.2|11
1629919800000|2021-08-25 19:30:00|6677.7|6675.7|6677.2|6675.2|6678|6676|6677|6675|18
1629920100000|2021-08-25 19:35:00|6677.5|6675.5|6677.5|6675.5|6678.7|6676.7|6677|6675|14
1629920400000|2021-08-25 19:40:00|6677.2|6675.2|6678.2|6676.2|6678.7|6676.7|6676|6674|19
1629920700000|2021-08-25 19:45:00|6678.5|6676.5|6675.2|6673.2|6679.5|6677.5|6675|6673|21
1629921000000|2021-08-25 19:50:00|6675.5|6673.5|6675.2|6673.2|6676.5|6674.5|6674.5|6672.5|85
1629921300000|2021-08-25 19:55:00|6675.5|6673.5|6676.5|6674.5|6677|6675|6673.5|6671.5|122
1629921600000|2021-08-25 20:00:00|6676.7|6674.7|6677|6673|6678.4|6674.7|6676.4|6672.4|0
1629921900000|2021-08-25 20:05:00|6677.4|6673.4|6675.7|6671.7|6677.8|6673.8|6675.4|6671.4|0
1629922200000|2021-08-25 20:10:00|6675.6|6671.6|6677.8|6673.8|6678.1|6674.1|6675.4|6671.4|0
1629922500000|2021-08-25 20:15:00|6678.1|6674.1|6676.6|6672.6|6678.1|6674.1|6676.3|6672.3|0
1629922800000|2021-08-25 20:20:00|6676.9|6672.9|6676.9|6672.9|6676.9|6672.9|6676.2|6672.2|0
1629923100000|2021-08-25 20:25:00|6676.6|6672.6|6676.8|6672.8|6676.8|6672.8|6676.2|6672.2|0
1629923400000|2021-08-25 20:30:00|6676.9|6672.9|6677.3|6673.3|6677.3|6673.3|6676.8|6672.8|0
1629923700000|2021-08-25 20:35:00|6677.4|6673.4|6677.6|6673.6|6678|6674|6677.4|6673.4|0
1629924000000|2021-08-25 20:40:00|6677.3|6673.3|6678.3|6674.3|6678.3|6674.3|6677.3|6673.3|0
1629924300000|2021-08-25 20:45:00|6678.2|6674.2|6677.6|6673.6|6678.2|6674.2|6677.5|6673.5|0
1629924600000|2021-08-25 20:50:00|6677.3|6673.3|6678|6674|6678|6674|6677.3|6673.3|0
1629924900000|2021-08-25 20:55:00|6678.3|6674.3|6678.1|6674.1|6678.4|6674.4|6677.6|6673.6|0
1629925200000|2021-08-25 21:00:00|6678.2|6674.2|6677.7|6673.7|6678.2|6674.2|6677.4|6673.4|0
1629925500000|2021-08-25 21:05:00|6677.8|6673.8|6677.8|6673.8|6677.8|6673.8|6677.8|6673.8|0
1629925800000|2021-08-25 21:10:00|6677.9|6673.9|6677.7|6673.7|6677.9|6673.9|6677.5|6673.5|0
1629926100000|2021-08-25 21:15:00|6677.8|6673.8|6677.8|6673.8|6677.9|6673.9|6677.8|6673.8|0
1629926400000|2021-08-25 21:20:00|6677.9|6673.9|6677.9|6673.9|6678.2|6674.2|6677.6|6673.6|0
1629926700000|2021-08-25 21:25:00|6677.8|6673.8|6677.8|6673.8|6678.4|6674.4|6677.8|6673.8|0
1629927000000|2021-08-25 21:30:00|6678.2|6674.2|6678.3|6674.3|6678.3|6674.3|6678|6674|0
1629927600000|2021-08-25 21:40:00|6678.1|6674.1|6678.4|6674.4|6678.4|6674.4|6678.1|6674.1|0
1629927900000|2021-08-25 21:45:00|6678.5|6674.5|6678.4|6674.4|6678.5|6674.5|6678.4|6674.4|0
1629928500000|2021-08-25 21:55:00|6678.6|6674.6|6678.7|6674.7|6678.8|6674.8|6678.6|6674.6|0
1629928800000|2021-08-25 22:00:00|6678.8|6674.8|6677.1|6673.1|6679|6675|6677.1|6673.1|0
1629929100000|2021-08-25 22:05:00|6677|6673|6677.1|6673.1|6677.1|6673.1|6676.8|6672.8|0
1629929400000|2021-08-25 22:10:00|6677.5|6673.5|6676.4|6672.4|6677.5|6673.5|6676.4|6672.4|0
1629929700000|2021-08-25 22:15:00|6676.5|6672.5|6676.7|6672.7|6677.1|6673.1|6676.5|6672.5|0
1629930000000|2021-08-25 22:20:00|6676.8|6672.8|6676.4|6672.4|6677.1|6673.1|6676.1|6672.1|0
1629930300000|2021-08-25 22:25:00|6676.3|6672.3|6676.7|6672.7|6676.7|6672.7|6676.1|6672.1|0
1629930600000|2021-08-25 22:30:00|6676.8|6672.8|6677.8|6673.8|6677.8|6673.8|6676.8|6672.8|0
1629930900000|2021-08-25 22:35:00|6677.9|6673.9|6677.9|6673.9|6678.2|6674.2|6677.5|6673.5|0
1629931200000|2021-08-25 22:40:00|6677.8|6673.8|6677.5|6673.5|6677.9|6673.9|6677.5|6673.5|0
1629931500000|2021-08-25 22:45:00|6677.6|6673.6|6677.5|6673.5|6677.9|6673.9|6677.1|6673.1|0
1629931800000|2021-08-25 22:50:00|6677.6|6673.6|6677.9|6673.9|6678.2|6674.2|6677.6|6673.6|0
1629932100000|2021-08-25 22:55:00|6677.8|6673.8|6677.5|6673.5|6677.9|6673.9|6677.5|6673.5|0
1629932400000|2021-08-25 23:00:00|6677.6|6673.6|6677.5|6673.5|6677.9|6673.9|6677.5|6673.5|0
1629932700000|2021-08-25 23:05:00|6677.1|6673.1|6677|6673|6677.1|6673.1|6676.7|6672.7|0
1629933000000|2021-08-25 23:10:00|6677.1|6673.1|6677|6673|6677.5|6673.5|6677|6673|0
1629933300000|2021-08-25 23:15:00|6676.5|6673.5|6676.5|6673.5|6677|6674|6676.5|6673.5|0
1629933600000|2021-08-25 23:20:00|6676.7|6673.7|6676.2|6673.2|6676.7|6673.7|6676.2|6673.2|0
1629933900000|2021-08-25 23:25:00|6676.1|6673.1|6676|6673|6676.2|6673.2|6675.9|6672.9|0
1629934200000|2021-08-25 23:30:00|6675.9|6672.9|6677.6|6674.6|6677.6|6674.6|6675.9|6672.9|0
1629934500000|2021-08-25 23:35:00|6677.5|6674.5|6677|6674|6677.5|6674.5|6677|6674|0
1629934800000|2021-08-25 23:40:00|6677.3|6674.3|6677.4|6674.4|6677.6|6674.6|6677.3|6674.3|0
1629935100000|2021-08-25 23:45:00|6677.5|6674.5|6676.2|6673.2|6677.6|6674.6|6675.9|6672.9|0
1629935400000|2021-08-25 23:50:00|6676.1|6673.1|6676.2|6673.2|6676.2|6673.2|6675.9|6672.9|0
1629935700000|2021-08-25 23:55:00|6676.1|6673.1|6675.9|6672.9|6676.2|6673.2|6675.7|6672.7|0
1629936000000|2021-08-26 00:00:00|6676.2|6673.2|6673.6|6670.6|6676.2|6673.2|6673.6|6670.6|0
1629936300000|2021-08-26 00:05:00|6673.9|6670.9|6673.4|6670.4|6674.2|6671.2|6673|6670|0
1629936600000|2021-08-26 00:10:00|6673.3|6670.3|6673|6670|6674|6671|6673|6670|0
1629936900000|2021-08-26 00:15:00|6669.6|6666.6|6669.8|6666.8|6671.6|6668.6|6668.6|6665.6|0
1629937200000|2021-08-26 00:20:00|6669.9|6666.9|6667.1|6664.1|6671.1|6668.1|6666.4|6663.4|0
1629937500000|2021-08-26 00:25:00|6667|6664|6667.2|6664.2|6667.9|6664.9|6664.9|6661.9|0
1629937800000|2021-08-26 00:30:00|6666.9|6663.9|6669.5|6666.5|6669.5|6666.5|6665.7|6662.7|0
1629938100000|2021-08-26 00:35:00|6669.4|6666.4|6666.4|6663.4|6669.4|6666.4|6666|6663|0
1629938400000|2021-08-26 00:40:00|6666.2|6663.2|6667.4|6664.4|6667.4|6664.4|6665.2|6662.2|0
1629938700000|2021-08-26 00:45:00|6667.5|6664.5|6667|6664|6667.8|6664.8|6666.3|6663.3|0
1629939000000|2021-08-26 00:50:00|6666.9|6663.9|6666.2|6663.2|6667|6664|6666.2|6663.2|0
1629939300000|2021-08-26 00:55:00|6666.5|6663.5|6668.5|6665.5|6668.5|6665.5|6666.5|6663.5|0
1629939600000|2021-08-26 01:00:00|6668.4|6665.4|6666.9|6663.9|6668.4|6665.4|6665.4|6662.4|0
1629939900000|2021-08-26 01:05:00|6666.6|6663.6|6665.2|6662.2|6667.7|6664.7|6665.2|6662.2|0
1629940200000|2021-08-26 01:10:00|6664.9|6661.9|6665.3|6662.3|6666.1|6663.1|6663.7|6660.7|0
1629940500000|2021-08-26 01:15:00|6665.2|6662.2|6667.1|6664.1|6667.6|6664.6|6664.5|6661.5|0
1629940800000|2021-08-26 01:20:00|6667.3|6664.3|6667.5|6664.5|6669|6666|6666.7|6663.7|0
1629941100000|2021-08-26 01:25:00|6667.6|6664.6|6668.2|6665.2|6669|6666|6667.5|6664.5|0
1629941400000|2021-08-26 01:30:00|6668.3|6665.3|6663.7|6660.7|6669|6666|6663.7|6660.7|0
1629941700000|2021-08-26 01:35:00|6663.6|6660.6|6668.1|6665.1|6668.2|6665.2|6662.9|6659.9|0
1629942000000|2021-08-26 01:40:00|6668.3|6665.3|6667|6664|6668.4|6665.4|6666.6|6663.6|0
1629942300000|2021-08-26 01:45:00|6667.1|6664.1|6669.3|6666.3|6669.7|6666.7|6667|6664|0
1629942600000|2021-08-26 01:50:00|6669.2|6666.2|6670.8|6667.8|6673|6670|6669|6666|0
1629942900000|2021-08-26 01:55:00|6670.7|6667.7|6667.8|6664.8|6670.8|6667.8|6667.8|6664.8|0
1629943200000|2021-08-26 02:00:00|6668.1|6665.1|6664.7|6661.7|6668.9|6665.9|6664.2|6661.2|0
1629943500000|2021-08-26 02:05:00|6664.5|6661.5|6663.2|6660.2|6664.8|6661.8|6662.5|6659.5|0
1629943800000|2021-08-26 02:10:00|6663.1|6660.1|6664.9|6661.9|6665.7|6662.7|6662.5|6659.5|0
1629944100000|2021-08-26 02:15:00|6665|6662|6662.7|6659.7|6665.7|6662.7|6662.7|6659.7|0
1629944400000|2021-08-26 02:20:00|6663|6660|6662|6659|6663.5|6660.5|6661.6|6658.6|0
1629944700000|2021-08-26 02:25:00|6661.8|6658.8|6660.8|6657.8|6662.8|6659.8|6660.5|6657.5|0
1629945000000|2021-08-26 02:30:00|6660.9|6657.9|6660.8|6657.8|6661.2|6658.2|6659.2|6656.2|0
1629945300000|2021-08-26 02:35:00|6660.7|6657.7|6660.8|6657.8|6661.5|6658.5|6660|6657|0
1629945600000|2021-08-26 02:40:00|6660.4|6657.4|6662.2|6659.2|6662.2|6659.2|6659.3|6656.3|0
1629945900000|2021-08-26 02:45:00|6662|6659|6664.5|6661.5|6664.8|6661.8|6661.5|6658.5|0
1629946200000|2021-08-26 02:50:00|6664.6|6661.6|6664.5|6661.5|6665.2|6662.2|6663|6660|0
1629946500000|2021-08-26 02:55:00|6664.3|6661.3|6665.3|6662.3|6666|6663|6664.1|6661.1|0
1629946800000|2021-08-26 03:00:00|6665.6|6662.6|6663.5|6660.5|6666|6663|6662.7|6659.7|0
1629947100000|2021-08-26 03:05:00|6663.3|6660.3|6662.7|6659.7|6664.2|6661.2|6662.7|6659.7|0
1629947400000|2021-08-26 03:10:00|6662.8|6659.8|6659.8|6656.8|6662.8|6659.8|6659.7|6656.7|0
1629947700000|2021-08-26 03:15:00|6659.7|6656.7|6660.6|6657.6|6661.2|6658.2|6659|6656|0
1629948000000|2021-08-26 03:20:00|6660.8|6657.8|6661.2|6658.2|6661.2|6658.2|6659|6656|0
1629948300000|2021-08-26 03:25:00|6661.6|6658.6|6663.5|6660.5|6663.5|6660.5|6661.2|6658.2|0
1629948600000|2021-08-26 03:30:00|6663.3|6660.3|6662.8|6659.8|6663.5|6660.5|6662.1|6659.1|0
1629948900000|2021-08-26 03:35:00|6662.9|6659.9|6665|6662|6665.1|6662.1|6662.8|6659.8|0
1629949200000|2021-08-26 03:40:00|6664.9|6661.9|6663.9|6660.9|6665|6662|6663.6|6660.6|0
1629949500000|2021-08-26 03:45:00|6663.7|6660.7|6663.1|6660.1|6664.3|6661.3|6662.8|6659.8|0
1629949800000|2021-08-26 03:50:00|6662.9|6659.9|6663.4|6660.4|6663.5|6660.5|6662.7|6659.7|0
1629950100000|2021-08-26 03:55:00|6663.3|6660.3|6664.2|6661.2|6664.7|6661.7|6663.1|6660.1|0
1629950400000|2021-08-26 04:00:00|6664.1|6661.1|6663.6|6660.6|6664.6|6661.6|6663.1|6660.1|0
1629950700000|2021-08-26 04:05:00|6663.5|6660.5|6664.3|6661.3|6664.3|6661.3|6663.5|6660.5|0
1629951000000|2021-08-26 04:10:00|6664.1|6661.1|6664.4|6661.4|6665.2|6662.2|6663.8|6660.8|0
1629951300000|2021-08-26 04:15:00|6664.3|6661.3|6665.1|6662.1|6665.1|6662.1|6664|6661|0
1629951600000|2021-08-26 04:20:00|6665|6662|6664.5|6661.5|6665.2|6662.2|6664|6661|0
1629951900000|2021-08-26 04:25:00|6664.4|6661.4|6664.5|6661.5|6664.5|6661.5|6664.4|6661.4|0
1629952200000|2021-08-26 04:30:00|6664.6|6661.6|6665.4|6662.4|6665.5|6662.5|6664.6|6661.6|0
1629952500000|2021-08-26 04:35:00|6665.5|6662.5|6664.7|6661.7|6665.5|6662.5|6664.7|6661.7|0
1629952800000|2021-08-26 04:40:00|6664.8|6661.8|6665.4|6662.4|6665.8|6662.8|6664.7|6661.7|0
1629953100000|2021-08-26 04:45:00|6665.2|6662.2|6665|6662|6665.2|6662.2|6664.2|6661.2|0
1629953400000|2021-08-26 04:50:00|6665.3|6662.3|6664.6|6661.6|6665.7|6662.7|6664.2|6661.2|0
1629953700000|2021-08-26 04:55:00|6664.5|6661.5|6663.9|6660.9|6664.5|6661.5|6663.5|6660.5|0
1629954000000|2021-08-26 05:00:00|6663.7|6660.7|6663.5|6660.5|6665.1|6662.1|6662.8|6659.8|0
1629954300000|2021-08-26 05:05:00|6663.2|6660.2|6664.6|6661.6|6665.1|6662.1|6662.8|6659.8|0
1629954600000|2021-08-26 05:10:00|6664.5|6661.5|6665.8|6662.8|6666.2|6663.2|6664.3|6661.3|0
1629954900000|2021-08-26 05:15:00|6665.7|6662.7|6666.2|6663.2|6666.2|6663.2|6664.7|6661.7|0
1629955200000|2021-08-26 05:20:00|6666.5|6663.5|6668.4|6665.4|6669.2|6666.2|6666.5|6663.5|0
1629955500000|2021-08-26 05:25:00|6668.5|6665.5|6667.7|6664.7|6668.5|6665.5|6666.9|6663.9|0
1629955800000|2021-08-26 05:30:00|6667.5|6664.5|6666.2|6663.2|6667.5|6664.5|6665.5|6662.5|0
1629956100000|2021-08-26 05:35:00|6666.1|6663.1|6666.2|6663.2|6666.9|6663.9|6665.4|6662.4|0
1629956400000|2021-08-26 05:40:00|6666.3|6663.3|6667.8|6664.8|6667.8|6664.8|6666.2|6663.2|0
1629956700000|2021-08-26 05:45:00|6667.6|6664.6|6667.8|6664.8|6668.5|6665.5|6667|6664|0
1629957000000|2021-08-26 05:50:00|6667.7|6664.7|6665.7|6662.7|6667.7|6664.7|6665.7|6662.7|0
1629957300000|2021-08-26 05:55:00|6665.5|6662.5|6665.7|6662.7|6666.5|6663.5|6664.6|6661.6|0
1629957600000|2021-08-26 06:00:00|6666.1|6663.1|6663.2|6661.2|6667.2|6663.7|6658.5|6656.5|249
1629957900000|2021-08-26 06:05:00|6663|6661|6653.2|6651.2|6663|6661|6653|6651|159
1629958200000|2021-08-26 06:10:00|6653|6651|6649.7|6647.7|6653.2|6651.2|6649.5|6647.5|169
1629958500000|2021-08-26 06:15:00|6649.5|6647.5|6653.7|6651.7|6654|6652|6648.7|6646.7|150
1629958800000|2021-08-26 06:20:00|6653.5|6651.5|6648.5|6646.5|6654.5|6652.5|6647.5|6645.5|100
1629959100000|2021-08-26 06:25:00|6648.7|6646.7|6649.2|6647.2|6650.2|6648.2|6647.5|6645.5|106
1629959400000|2021-08-26 06:30:00|6649.5|6647.5|6649.5|6647.5|6650.5|6648.5|6648|6646|116
1629959700000|2021-08-26 06:35:00|6649.7|6647.7|6648.7|6646.7|6651.2|6649.2|6648|6646|85
1629960000000|2021-08-26 06:40:00|6648.5|6646.5|6644.2|6642.2|6649|6647|6644.2|6642.2|165
1629960300000|2021-08-26 06:45:00|6644.5|6642.5|6644.7|6642.7|6647.7|6645.7|6644.2|6642.2|112
1629960600000|2021-08-26 06:50:00|6645|6643|6643.5|6641.5|6645.2|6643.2|6640.5|6638.5|162
1629960900000|2021-08-26 06:55:00|6643.7|6641.7|6648.2|6646.2|6650|6648|6643|6641|164
1629961200000|2021-08-26 07:00:00|6647.7|6646.7|6641.2|6640.2|6653.7|6652.7|6641.2|6640.2|1353
1629961500000|2021-08-26 07:05:00|6641.5|6640.5|6623|6622|6644.2|6643.2|6622.2|6621.2|1124
1629961800000|2021-08-26 07:10:00|6622.7|6621.7|6629.2|6628.2|6632.5|6631.5|6619|6618|883
1629962100000|2021-08-26 07:15:00|6630|6629|6630.2|6629.2|6631.2|6630.2|6623.5|6622.5|592
1629962400000|2021-08-26 07:20:00|6630|6629|6627|6626|6631|6630|6619|6618|713
1629962700000|2021-08-26 07:25:00|6626.7|6625.7|6647.7|6646.7|6648.5|6647.5|6624.7|6623.7|927
1629963000000|2021-08-26 07:30:00|6647.5|6646.5|6657.7|6656.7|6663.7|6662.7|6647.5|6646.5|848
1629963300000|2021-08-26 07:35:00|6657.5|6656.5|6658.5|6657.5|6664.7|6663.7|6655.2|6654.2|826
1629963600000|2021-08-26 07:40:00|6658.4|6657.4|6655.6|6654.6|6664.4|6663.4|6653.6|6652.6|450
1629963900000|2021-08-26 07:45:00|6655.4|6654.4|6655.9|6654.9|6658.9|6657.9|6652.1|6651.1|345
1629964200000|2021-08-26 07:50:00|6655.6|6654.6|6653.1|6652.1|6659.6|6658.6|6653.1|6652.1|275
1629964500000|2021-08-26 07:55:00|6653.4|6652.4|6659.9|6658.9|6662.4|6661.4|6652.1|6651.1|372
1629964800000|2021-08-26 08:00:00|6661.4|6660.4|6664.4|6663.4|6667.9|6666.9|6659.4|6658.4|319
1629965100000|2021-08-26 08:05:00|6664.6|6663.6|6660.1|6659.1|6666.6|6665.6|6658.9|6657.9|268
1629965400000|2021-08-26 08:10:00|6660.4|6659.4|6662.6|6661.6|6663.1|6662.1|6658.6|6657.6|171
1629965700000|2021-08-26 08:15:00|6662.4|6661.4|6661.9|6660.9|6665.6|6664.6|6661.6|6660.6|707
1629966000000|2021-08-26 08:20:00|6662.1|6661.1|6665.6|6664.6|6672.6|6671.6|6660.1|6659.1|439
1629966300000|2021-08-26 08:25:00|6665.9|6664.9|6661.4|6660.4|6666.1|6665.1|6660.6|6659.6|216
1629966600000|2021-08-26 08:30:00|6661.6|6660.6|6664.6|6663.6|6664.6|6663.6|6660.9|6659.9|214
1629966900000|2021-08-26 08:35:00|6664.9|6663.9|6662.6|6661.6|6669.4|6668.4|6662.6|6661.6|168
1629967200000|2021-08-26 08:40:00|6662.4|6661.4|6660.6|6659.6|6663.9|6662.9|6659.4|6658.4|189
1629967500000|2021-08-26 08:45:00|6660.9|6659.9|6661.6|6660.6|6662.9|6661.9|6659.4|6658.4|200
1629967800000|2021-08-26 08:50:00|6661.4|6660.4|6658.6|6657.6|6661.6|6660.6|6657.4|6656.4|333
1629968100000|2021-08-26 08:55:00|6658.9|6657.9|6651.1|6650.1|6658.9|6657.9|6650.9|6649.9|281
1629968400000|2021-08-26 09:00:00|6650.9|6649.9|6638.6|6637.6|6651.9|6650.9|6637.4|6636.4|314
1629968700000|2021-08-26 09:05:00|6638.4|6637.4|6643.6|6642.6|6645.9|6644.9|6635.9|6634.9|399
1629969000000|2021-08-26 09:10:00|6643.9|6642.9|6648.9|6647.9|6649.9|6648.9|6643.4|6642.4|180
1629969300000|2021-08-26 09:15:00|6648.6|6647.6|6652.4|6651.4|6653.1|6652.1|6646.6|6645.6|169
1629969600000|2021-08-26 09:20:00|6652.1|6651.1|6646.6|6645.6|6652.4|6651.4|6644.6|6643.6|163
1629969900000|2021-08-26 09:25:00|6646.4|6645.4|6648.1|6647.1|6651.6|6650.6|6645.9|6644.9|168
1629970200000|2021-08-26 09:30:00|6648.4|6647.4|6646.1|6645.1|6648.4|6647.4|6642.1|6641.1|237
1629970500000|2021-08-26 09:35:00|6646.4|6645.4|6642.9|6641.9|6649.6|6648.6|6638.9|6637.9|229
1629970800000|2021-08-26 09:40:00|6642.6|6641.6|6644.1|6643.1|6645.4|6644.4|6639.6|6638.6|177
1629971100000|2021-08-26 09:45:00|6643.9|6642.9|6642.9|6641.9|6644.9|6643.9|6640.6|6639.6|125
1629971400000|2021-08-26 09:50:00|6643.1|6642.1|6644.1|6643.1|6644.9|6643.9|6640.6|6639.6|182
1629971700000|2021-08-26 09:55:00|6644.6|6643.6|6645.6|6644.6|6646.9|6645.9|6643.1|6642.1|143
1629972000000|2021-08-26 10:00:00|6645.4|6644.4|6650.1|6649.1|6653.1|6652.1|6644.6|6643.6|449
1629972300000|2021-08-26 10:05:00|6649.6|6648.6|6643.9|6642.9|6651.6|6650.6|6643.9|6642.9|157
1629972600000|2021-08-26 10:10:00|6643.6|6642.6|6641.6|6640.6|6644.9|6643.9|6641.6|6640.6|256
1629972900000|2021-08-26 10:15:00|6641.9|6640.9|6645.4|6644.4|6646.9|6645.9|6641.9|6640.9|135
1629973200000|2021-08-26 10:20:00|6645.1|6644.1|6646.4|6645.4|6647.6|6646.6|6644.6|6643.6|159
1629973500000|2021-08-26 10:25:00|6646.6|6645.6|6649.6|6648.6|6650.6|6649.6|6646.4|6645.4|131
1629973800000|2021-08-26 10:30:00|6649.9|6648.9|6646.1|6645.1|6653.4|6652.4|6645.9|6644.9|297
1629974100000|2021-08-26 10:35:00|6646.4|6645.4|6651.4|6650.4|6652.4|6651.4|6645.6|6644.6|371
1629974400000|2021-08-26 10:40:00|6651.6|6650.6|6651.1|6650.1|6653.1|6652.1|6650.6|6649.6|87
1629974700000|2021-08-26 10:45:00|6650.9|6649.9|6653.1|6652.1|6653.9|6652.9|6650.4|6649.4|91
1629975000000|2021-08-26 10:50:00|6653.4|6652.4|6651.6|6650.6|6653.9|6652.9|6651.4|6650.4|68
1629975300000|2021-08-26 10:55:00|6651.9|6650.9|6654.4|6653.4|6654.4|6653.4|6650.6|6649.6|114
1629975600000|2021-08-26 11:00:00|6654.6|6653.6|6650.4|6649.4|6654.9|6653.9|6650.4|6649.4|262
1629975900000|2021-08-26 11:05:00|6650.1|6649.1|6649.4|6648.4|6650.4|6649.4|6648.1|6647.1|79
1629976200000|2021-08-26 11:10:00|6649.1|6648.1|6651.1|6650.1|6652.4|6651.4|6649.1|6648.1|73
1629976500000|2021-08-26 11:15:00|6651.4|6650.4|6651.6|6650.6|6652.4|6651.4|6649.6|6648.6|100
1629976800000|2021-08-26 11:20:00|6651.4|6650.4|6657.4|6656.4|6658.4|6657.4|6650.9|6649.9|131
1629977100000|2021-08-26 11:25:00|6657.6|6656.6|6654.6|6653.6|6659.6|6658.6|6654.6|6653.6|85
1629977400000|2021-08-26 11:30:00|6654.4|6653.4|6655.9|6654.9|6656.4|6655.4|6653.6|6652.6|137
1629977700000|2021-08-26 11:35:00|6655.6|6654.6|6657.1|6656.1|6658.9|6657.9|6654.4|6653.4|218
1629978000000|2021-08-26 11:40:00|6657.5|6656.5|6658.5|6657.5|6659.8|6658.8|6657.3|6656.3|57
1629978300000|2021-08-26 11:45:00|6658.3|6657.3|6659|6658|6659.8|6658.8|6656|6655|105
1629978600000|2021-08-26 11:50:00|6659.3|6658.3|6659.3|6658.3|6659.8|6658.8|6657.8|6656.8|150
1629978900000|2021-08-26 11:55:00|6659.5|6658.5|6661|6660|6662.8|6661.8|6659|6658|131
1629979200000|2021-08-26 12:00:00|6661.3|6660.3|6661.8|6660.8|6662|6661|6659.8|6658.8|75
1629979500000|2021-08-26 12:05:00|6661.5|6660.5|6661.5|6660.5|6662|6661|6659.3|6658.3|53
1629979800000|2021-08-26 12:10:00|6661.8|6660.8|6662|6661|6662.8|6661.8|6660.8|6659.8|87
1629980100000|2021-08-26 12:15:00|6662.3|6661.3|6662.3|6661.3|6662.3|6661.3|6660.5|6659.5|212
1629980400000|2021-08-26 12:20:00|6662|6661|6661.8|6660.8|6662.8|6661.8|6660.5|6659.5|141
1629980700000|2021-08-26 12:25:00|6662|6661|6660.5|6659.5|6662.8|6661.8|6660.3|6659.3|93
1629981000000|2021-08-26 12:30:00|6660.8|6659.8|6661.3|6660.3|6661.3|6660.3|6659.3|6658.3|112
1629981300000|2021-08-26 12:35:00|6661|6660|6658.5|6657.5|6662.3|6661.3|6657.3|6656.3|305
1629981600000|2021-08-26 12:40:00|6658.8|6657.8|6661.8|6660.8|6663.8|6662.8|6658|6657|204
1629981900000|2021-08-26 12:45:00|6662|6661|6665.5|6664.5|6665.8|6664.8|6661.8|6660.8|114
1629982200000|2021-08-26 12:50:00|6665.3|6664.3|6666.3|6665.3|6666.8|6665.8|6664.5|6663.5|153
1629982500000|2021-08-26 12:55:00|6666|6665|6664|6663|6666.8|6665.8|6663.8|6662.8|276
1629982800000|2021-08-26 13:00:00|6663.8|6662.8|6667|6666|6668.3|6667.3|6663.8|6662.8|206
1629983100000|2021-08-26 13:05:00|6666.8|6665.8|6669.8|6668.8|6669.8|6668.8|6666.5|6665.5|132
1629983400000|2021-08-26 13:10:00|6669.5|6668.5|6668.3|6667.3|6671.5|6670.5|6668|6667|376
1629983700000|2021-08-26 13:15:00|6668.5|6667.5|6668.3|6667.3|6670.3|6669.3|6666.3|6665.3|100
1629984000000|2021-08-26 13:20:00|6668|6667|6667|6666|6669.3|6668.3|6665.5|6664.5|446
1629984300000|2021-08-26 13:25:00|6667.3|6666.3|6663.3|6662.3|6667.5|6666.5|6662|6661|165
1629984600000|2021-08-26 13:30:00|6663.5|6662.5|6667.5|6666.5|6668|6667|6661.5|6660.5|442
1629984900000|2021-08-26 13:35:00|6667.3|6666.3|6665.8|6664.8|6668.5|6667.5|6665|6664|388
1629985200000|2021-08-26 13:40:00|6665.5|6664.5|6664.5|6663.5|6670|6669|6662.3|6661.3|324
1629985500000|2021-08-26 13:45:00|6664.8|6663.8|6671|6670|6675|6674|6663.8|6662.8|616
1629985800000|2021-08-26 13:50:00|6671.3|6670.3|6670.8|6669.8|6673|6672|6667.3|6666.3|301
1629986100000|2021-08-26 13:55:00|6671.3|6670.3|6668|6667|6671.3|6670.3|6667.5|6666.5|245
1629986400000|2021-08-26 14:00:00|6667.3|6666.3|6668.8|6667.8|6669.8|6668.8|6665.5|6664.5|296
1629986700000|2021-08-26 14:05:00|6668.5|6667.5|6668.8|6667.8|6670.3|6669.3|6666.3|6665.3|347
1629987000000|2021-08-26 14:10:00|6668.7|6667.7|6669.2|6668.2|6671.4|6670.4|6667.7|6666.7|201
1629987300000|2021-08-26 14:15:00|6669.4|6668.4|6668.7|6667.7|6671.9|6670.9|6667.7|6666.7|275
1629987600000|2021-08-26 14:20:00|6668.4|6667.4|6664.2|6663.2|6668.4|6667.4|6663.7|6662.7|220
1629987900000|2021-08-26 14:25:00|6663.9|6662.9|6659.4|6658.4|6664.9|6663.9|6645.9|6644.9|1156
1629988200000|2021-08-26 14:30:00|6659.9|6658.9|6657.2|6656.2|6663.2|6662.2|6655.2|6654.2|452
1629988500000|2021-08-26 14:35:00|6656.9|6655.9|6657.9|6656.9|6662.2|6661.2|6656.7|6655.7|344
1629988800000|2021-08-26 14:40:00|6657.7|6656.7|6657.4|6656.4|6659.7|6658.7|6654.7|6653.7|372
1629989100000|2021-08-26 14:45:00|6657.7|6656.7|6659.4|6658.4|6664.2|6663.2|6656.9|6655.9|469
1629989400000|2021-08-26 14:50:00|6659.2|6658.2|6653.4|6652.4|6659.9|6658.9|6651.9|6650.9|311
1629989700000|2021-08-26 14:55:00|6653.7|6652.7|6655.9|6654.9|6658.2|6657.2|6653.2|6652.2|286
1629990000000|2021-08-26 15:00:00|6655.7|6654.7|6653.9|6652.9|6655.7|6654.7|6651.2|6650.2|384
1629990300000|2021-08-26 15:05:00|6654.2|6653.2|6657.9|6656.9|6658.9|6657.9|6652.2|6651.2|427
1629990600000|2021-08-26 15:10:00|6657.7|6656.7|6661.7|6660.7|6662.7|6661.7|6657.2|6656.2|341
1629990900000|2021-08-26 15:15:00|6661.4|6660.4|6663.2|6662.2|6664.7|6663.7|6661.2|6660.2|483
1629991200000|2021-08-26 15:20:00|6663.4|6662.4|6667.4|6666.4|6671.2|6670.2|6663.4|6662.4|605
1629991500000|2021-08-26 15:25:00|6667.2|6666.2|6667.2|6666.2|6669.2|6668.2|6665.7|6664.7|836
1629991800000|2021-08-26 15:30:00|6667.7|6665.7|6667.4|6665.4|6668.4|6666.4|6659.7|6657.7|2458
1629992100000|2021-08-26 15:35:00|6667.2|6665.2|6668.2|6666.2|6669.2|6667.2|6662.9|6660.9|808
1629992400000|2021-08-26 15:40:00|6668.4|6666.4|6663.2|6661.2|6669.2|6667.2|6662.9|6660.9|305
1629992700000|2021-08-26 15:45:00|6662.9|6660.9|6665.2|6663.2|6666.2|6664.2|6661.9|6659.9|109
1629993000000|2021-08-26 15:50:00|6665.4|6663.4|6668.4|6666.4|6668.4|6666.4|6664.4|6662.4|177
1629993300000|2021-08-26 15:55:00|6668.2|6666.2|6668.9|6666.9|6670.7|6668.7|6667.2|6665.2|90
1629993600000|2021-08-26 16:00:00|6668.7|6666.7|6674.2|6672.2|6674.9|6672.9|6668.7|6666.7|174
1629993900000|2021-08-26 16:05:00|6673.9|6671.9|6672.7|6670.7|6674.2|6672.2|6671.7|6669.7|61
1629994200000|2021-08-26 16:10:00|6673.2|6671.2|6674.9|6672.9|6675.2|6673.2|6672.4|6670.4|98
1629994500000|2021-08-26 16:15:00|6674.7|6672.7|6674.7|6672.7|6676.2|6674.2|6674.4|6672.4|78
1629994800000|2021-08-26 16:20:00|6674.9|6672.9|6674.7|6672.7|6674.9|6672.9|6674.2|6672.2|14
1629995100000|2021-08-26 16:25:00|6674.4|6672.4|6673.2|6671.2|6675.2|6673.2|6672.7|6670.7|154
1629995400000|2021-08-26 16:30:00|6673.4|6671.4|6674.4|6672.4|6674.4|6672.4|6672.2|6670.2|172
1629995700000|2021-08-26 16:35:00|6674.7|6672.7|6674.4|6672.4|6675.2|6673.2|6673.4|6671.4|63
1629996000000|2021-08-26 16:40:00|6674.7|6672.7|6674.2|6672.2|6674.7|6672.7|6673.2|6671.2|22
1629996300000|2021-08-26 16:45:00|6674.4|6672.4|6673.7|6671.7|6674.7|6672.7|6672.7|6670.7|93
1629996600000|2021-08-26 16:50:00|6673.9|6671.9|6672.2|6670.2|6675.7|6673.7|6671.9|6669.9|40
1629996900000|2021-08-26 16:55:00|6671.9|6669.9|6674.7|6672.7|6675.7|6673.7|6671.7|6669.7|143
1629997200000|2021-08-26 17:00:00|6674.9|6672.9|6674.7|6672.7|6675.4|6673.4|6673.7|6671.7|20
1629997500000|2021-08-26 17:05:00|6674.9|6672.9|6674.4|6672.4|6675.4|6673.4|6674.2|6672.2|10
1629997800000|2021-08-26 17:10:00|6674.7|6672.7|6674.9|6672.9|6675.2|6673.2|6674.2|6672.2|10
1629998100000|2021-08-26 17:15:00|6674.7|6672.7|6672.7|6670.7|6675.2|6673.2|6672.7|6670.7|67
1629998400000|2021-08-26 17:20:00|6672.9|6670.9|6667.7|6665.7|6673.2|6671.2|6667.4|6665.4|111
1629998700000|2021-08-26 17:25:00|6667.9|6665.9|6668.4|6666.4|6669.9|6667.9|6667.2|6665.2|60
1629999000000|2021-08-26 17:30:00|6668.7|6666.7|6669.4|6667.4|6670.2|6668.2|6667.4|6665.4|17
1629999300000|2021-08-26 17:35:00|6669.2|6667.2|6670.7|6668.7|6671.2|6669.2|6668.7|6666.7|17
1629999600000|2021-08-26 17:40:00|6670.9|6668.9|6671.4|6669.4|6671.7|6669.7|6669.9|6667.9|15
1629999900000|2021-08-26 17:45:00|6671.2|6669.2|6668.4|6666.4|6671.9|6669.9|6668.2|6666.2|12
1630000200000|2021-08-26 17:50:00|6668.7|6666.7|6669.4|6667.4|6669.7|6667.7|6667.9|6665.9|24
1630000500000|2021-08-26 17:55:00|6669.7|6667.7|6669.9|6667.9|6671.7|6669.7|6669.2|6667.2|7
1630000800000|2021-08-26 18:00:00|6669.7|6667.7|6666.9|6664.9|6669.9|6667.9|6666.2|6664.2|17
1630001100000|2021-08-26 18:05:00|6667.2|6665.2|6663.2|6661.2|6667.7|6665.7|6663.2|6661.2|61
1630001400000|2021-08-26 18:10:00|6663.4|6661.4|6662.2|6660.2|6664.7|6662.7|6662.2|6660.2|36
1630001700000|2021-08-26 18:15:00|6661.9|6659.9|6660.9|6658.9|6663.9|6661.9|6660.7|6658.7|69
1630002000000|2021-08-26 18:20:00|6660.7|6658.7|6662.9|6660.9|6665.2|6663.2|6660.7|6658.7|34
1630002300000|2021-08-26 18:25:00|6662.7|6660.7|6663.9|6661.9|6664.9|6662.9|6662.2|6660.2|14
1630002600000|2021-08-26 18:30:00|6663.7|6661.7|6664.2|6662.2|6665.4|6663.4|6662.9|6660.9|27
1630002900000|2021-08-26 18:35:00|6663.9|6661.9|6664.7|6662.7|6664.9|6662.9|6662.2|6660.2|19
1630003200000|2021-08-26 18:40:00|6664.4|6662.4|6661.2|6659.2|6664.7|6662.7|6660.7|6658.7|33
1630003500000|2021-08-26 18:45:00|6660.9|6658.9|6658.4|6656.4|6662.7|6660.7|6658.4|6656.4|37
1630003800000|2021-08-26 18:50:00|6658.2|6656.2|6659.4|6657.4|6659.4|6657.4|6656.7|6654.7|14
1630004100000|2021-08-26 18:55:00|6659.7|6657.7|6656.4|6654.4|6659.7|6657.7|6655.9|6653.9|25
1630004400000|2021-08-26 19:00:00|6656.2|6654.2|6654.4|6652.4|6656.2|6654.2|6652.9|6650.9|50
1630004700000|2021-08-26 19:05:00|6654.7|6652.7|6651.7|6649.7|6654.7|6652.7|6649.7|6647.7|98
1630005000000|2021-08-26 19:10:00|6651.9|6649.9|6651.4|6649.4|6652.2|6650.2|6649.2|6647.2|64
1630005300000|2021-08-26 19:15:00|6651.7|6649.7|6658.2|6656.2|6659.7|6657.7|6650.2|6648.2|106
1630005600000|2021-08-26 19:20:00|6658.4|6656.4|6654.4|6652.4|6658.7|6656.7|6653.4|6651.4|49
1630005900000|2021-08-26 19:25:00|6654.7|6652.7|6652.9|6650.9|6654.7|6652.7|6651.4|6649.4|10
1630006200000|2021-08-26 19:30:00|6652.7|6650.7|6653.9|6651.9|6655.7|6653.7|6652.4|6650.4|17
1630006500000|2021-08-26 19:35:00|6654.2|6652.2|6652.9|6650.9|6657.4|6655.4|6651.7|6649.7|33
1630006800000|2021-08-26 19:40:00|6653.2|6651.2|6653.4|6651.4|6657.9|6655.9|6652.7|6650.7|24
1630007100000|2021-08-26 19:45:00|6653.7|6651.7|6654.4|6652.4|6656.9|6654.9|6651.2|6649.2|39
1630007400000|2021-08-26 19:50:00|6654.7|6652.7|6653.4|6651.4|6656.9|6654.9|6653.2|6651.2|75
1630007700000|2021-08-26 19:55:00|6653.2|6651.2|6653.2|6651.2|6655.7|6653.7|6651.7|6649.7|112
1630008000000|2021-08-26 20:00:00|6654.1|6650.1|6654.2|6650.2|6656.3|6652.3|6653|6649|0
1630008300000|2021-08-26 20:05:00|6654.5|6650.5|6654|6650|6654.5|6650.5|6652.2|6648.2|0
1630008600000|2021-08-26 20:10:00|6654.1|6650.1|6655.2|6651.2|6655.8|6651.8|6653.2|6649.2|0
1630008900000|2021-08-26 20:15:00|6655.1|6651.1|6655.6|6651.6|6656|6652|6654.9|6650.9|0
1630009200000|2021-08-26 20:20:00|6655.9|6651.9|6657.3|6653.3|6657.6|6653.6|6655.6|6651.6|0
1630009500000|2021-08-26 20:25:00|6657.4|6653.4|6657.3|6653.3|6657.6|6653.6|6657.3|6653.3|0
1630009800000|2021-08-26 20:30:00|6657.4|6653.4|6658|6654|6658.3|6654.3|6657.4|6653.4|0
1630010100000|2021-08-26 20:35:00|6658.3|6654.3|6658.3|6654.3|6658.6|6654.6|6658|6654|0
1630010400000|2021-08-26 20:40:00|6658.2|6654.2|6658.3|6654.3|6658.3|6654.3|6658|6654|0
1630010700000|2021-08-26 20:45:00|6658.4|6654.4|6658.5|6654.5|6658.8|6654.8|6658.3|6654.3|0
1630011000000|2021-08-26 20:50:00|6658.8|6654.8|6658.2|6654.2|6658.8|6654.8|6658.2|6654.2|0
1630011300000|2021-08-26 20:55:00|6658.5|6654.5|6658.1|6654.1|6658.5|6654.5|6658|6654|0
1630011600000|2021-08-26 21:00:00|6658.3|6654.3|6658.5|6654.5|6658.5|6654.5|6658.3|6654.3|0
1630011900000|2021-08-26 21:05:00|6658.4|6654.4|6658.3|6654.3|6658.5|6654.5|6658|6654|0
1630012200000|2021-08-26 21:10:00|6658.1|6654.1|6657.6|6653.6|6658.1|6654.1|6657.6|6653.6|0
1630012500000|2021-08-26 21:15:00|6658|6654|6658.1|6654.1|6658.3|6654.3|6658|6654|0
1630012800000|2021-08-26 21:20:00|6657.9|6653.9|6657.7|6653.7|6657.9|6653.9|6657.7|6653.7|0
1630013100000|2021-08-26 21:25:00|6657.6|6653.6|6657.7|6653.7|6657.7|6653.7|6657.6|6653.6|0
1630013400000|2021-08-26 21:30:00|6657.9|6653.9|6658.1|6654.1|6658.3|6654.3|6657.9|6653.9|0
1630013700000|2021-08-26 21:35:00|6658|6654|6658.1|6654.1|6658.1|6654.1|6658|6654|0
1630014000000|2021-08-26 21:40:00|6658|6654|6657.7|6653.7|6658.3|6654.3|6657.7|6653.7|0
1630014300000|2021-08-26 21:45:00|6657.6|6653.6|6657.6|6653.6|6657.7|6653.7|6657.6|6653.6|0
1630014600000|2021-08-26 21:50:00|6657.7|6653.7|6657.9|6653.9|6658|6654|6657.7|6653.7|0
1630014900000|2021-08-26 21:55:00|6658|6654|6658|6654|6658|6654|6657.9|6653.9|0
1630015200000|2021-08-26 22:00:00|6658.1|6654.1|6657.5|6653.5|6659|6655|6657.2|6653.2|0
1630015500000|2021-08-26 22:05:00|6657.4|6653.4|6658.8|6654.8|6659.1|6655.1|6657.4|6653.4|0
1630015800000|2021-08-26 22:10:00|6658.9|6654.9|6660.2|6656.2|6660.2|6656.2|6658.8|6654.8|0
1630016100000|2021-08-26 22:15:00|6660.3|6656.3|6659.8|6655.8|6660.6|6656.6|6659.5|6655.5|0
1630016400000|2021-08-26 22:20:00|6660.2|6656.2|6658.8|6654.8|6660.6|6656.6|6658.8|6654.8|0
1630016700000|2021-08-26 22:25:00|6658.5|6654.5|6658.5|6654.5|6658.5|6654.5|6657.2|6653.2|0
1630017000000|2021-08-26 22:30:00|6658.6|6654.6|6657.7|6653.7|6659.1|6655.1|6657|6653|0
1630017300000|2021-08-26 22:35:00|6657.6|6653.6|6658|6654|6658|6654|6657.4|6653.4|0
1630017600000|2021-08-26 22:40:00|6657.9|6653.9|6657.4|6653.4|6657.9|6653.9|6657.4|6653.4|0
1630017900000|2021-08-26 22:45:00|6657.3|6653.3|6657|6653|6657.3|6653.3|6657|6653|0
1630018200000|2021-08-26 22:50:00|6657.1|6653.1|6657.7|6653.7|6657.7|6653.7|6657.1|6653.1|0
1630018500000|2021-08-26 22:55:00|6657.5|6653.5|6657.4|6653.4|6657.5|6653.5|6657.4|6653.4|0
1630018800000|2021-08-26 23:00:00|6657.3|6653.3|6655.9|6651.9|6657.3|6653.3|6655.6|6651.6|0
1630019100000|2021-08-26 23:05:00|6655.6|6651.6|6654.9|6650.9|6655.9|6651.9|6654.9|6650.9|0
1630019400000|2021-08-26 23:10:00|6655|6651|6655.6|6651.6|6655.9|6651.9|6655|6651|0
1630019700000|2021-08-26 23:15:00|6655.5|6651.5|6655.4|6652.4|6655.5|6652.4|6654.8|6651.3|0
1630020000000|2021-08-26 23:20:00|6655.2|6652.2|6655.7|6652.7|6655.7|6652.7|6655.1|6652.1|0
1630020300000|2021-08-26 23:25:00|6655.8|6652.8|6655.7|6652.7|6656.2|6653.2|6655.7|6652.7|0
1630020600000|2021-08-26 23:30:00|6655.4|6652.4|6655.4|6652.4|6655.4|6652.4|6655.1|6652.1|0
1630020900000|2021-08-26 23:35:00|6655.2|6652.2|6654.8|6651.8|6655.7|6652.7|6654.4|6651.4|0
1630021200000|2021-08-26 23:40:00|6654.7|6651.7|6653.5|6650.5|6654.8|6651.8|6653.2|6650.2|0
1630021500000|2021-08-26 23:45:00|6653.4|6650.4|6652.1|6649.1|6653.6|6650.6|6652|6649|0
1630021800000|2021-08-26 23:50:00|6652.2|6649.2|6652.9|6649.9|6653.3|6650.3|6649.8|6646.8|0
1630022100000|2021-08-26 23:55:00|6653|6650|6652.2|6649.2|6653.3|6650.3|6652.2|6649.2|0
1630022400000|2021-08-27 00:00:00|6652.1|6649.1|6649.9|6646.9|6652.2|6649.2|6646.5|6643.5|0
1630022700000|2021-08-27 00:05:00|6650|6647|6648.1|6645.1|6650.9|6647.9|6647.8|6644.8|0
1630023000000|2021-08-27 00:10:00|6648|6645|6647.5|6644.5|6648.6|6645.6|6646.5|6643.5|0
1630023300000|2021-08-27 00:15:00|6647.2|6644.2|6643.3|6640.3|6647.5|6644.5|6642.6|6639.6|0
1630023600000|2021-08-27 00:20:00|6643.4|6640.4|6641.8|6638.8|6643.4|6640.4|6641.1|6638.1|0
1630023900000|2021-08-27 00:25:00|6641.7|6638.7|6641.2|6638.2|6641.7|6638.7|6639.3|6636.3|0
1630024200000|2021-08-27 00:30:00|6641.5|6638.5|6642.7|6639.7|6642.7|6639.7|6639.7|6636.7|0
1630024500000|2021-08-27 00:35:00|6642.6|6639.6|6644.1|6641.1|6644.2|6641.2|6642.2|6639.2|0
1630024800000|2021-08-27 00:40:00|6644|6641|6645.6|6642.6|6646.4|6643.4|6643.4|6640.4|0
1630025100000|2021-08-27 00:45:00|6645.5|6642.5|6645.6|6642.6|6645.6|6642.6|6644.1|6641.1|0
1630025400000|2021-08-27 00:50:00|6645.9|6642.9|6649.4|6646.4|6650.9|6647.9|6645.9|6642.9|0
1630025700000|2021-08-27 00:55:00|6649.1|6646.1|6650.3|6647.3|6651|6648|6648.3|6645.3|0
1630026000000|2021-08-27 01:00:00|6650.4|6647.4|6649.7|6646.7|6651.8|6648.8|6649.5|6646.5|0
1630026300000|2021-08-27 01:05:00|6649.9|6646.9|6650.6|6647.6|6652.4|6649.4|6649.9|6646.9|0
1630026600000|2021-08-27 01:10:00|6650.7|6647.7|6651.7|6648.7|6652.5|6649.5|6650.7|6647.7|0
1630026900000|2021-08-27 01:15:00|6651.8|6648.8|6654.3|6651.3|6656.5|6653.5|6651|6648|0
1630027200000|2021-08-27 01:20:00|6654.4|6651.4|6654.2|6651.2|6655.7|6652.7|6654.2|6651.2|0
1630027500000|2021-08-27 01:25:00|6654.5|6651.5|6658.8|6655.8|6660.4|6657.4|6654.5|6651.5|0
1630027800000|2021-08-27 01:30:00|6658.7|6655.7|6659|6656|6661|6658|6658|6655|0
1630028100000|2021-08-27 01:35:00|6659.1|6656.1|6658.9|6655.9|6660.3|6657.3|6658|6655|0
1630028400000|2021-08-27 01:40:00|6659|6656|6657.3|6654.3|6659.6|6656.6|6656.9|6653.9|0
1630028700000|2021-08-27 01:45:00|6657.2|6654.2|6658.9|6655.9|6658.9|6655.9|6656.9|6653.9|0
1630029000000|2021-08-27 01:50:00|6658.7|6655.7|6656.6|6653.6|6658.7|6655.7|6656.6|6653.6|0
1630029300000|2021-08-27 01:55:00|6656.9|6653.9|6657.4|6654.4|6658.1|6655.1|6656.6|6653.6|0
1630029600000|2021-08-27 02:00:00|6657.5|6654.5|6665|6662|6665.7|6662.7|6657.5|6654.5|0
1630029900000|2021-08-27 02:05:00|6665.1|6662.1|6666|6663|6667.4|6664.4|6665.1|6662.1|0
1630030200000|2021-08-27 02:10:00|6665.9|6662.9|6666|6663|6666.7|6663.7|6665.2|6662.2|0
1630030500000|2021-08-27 02:15:00|6665.9|6662.9|6665.9|6662.9|6666.3|6663.3|6664.4|6661.4|0
1630030800000|2021-08-27 02:20:00|6666|6663|6666|6663|6666.7|6663.7|6665.6|6662.6|0
1630031100000|2021-08-27 02:25:00|6666.1|6663.1|6668.4|6665.4|6668.9|6665.9|6666|6663|0
1630031400000|2021-08-27 02:30:00|6668.3|6665.3|6668.8|6665.8|6669.6|6666.6|6667.4|6664.4|0
1630031700000|2021-08-27 02:35:00|6668.7|6665.7|6667.3|6664.3|6669.2|6666.2|6666.1|6663.1|0
1630032000000|2021-08-27 02:40:00|6667.5|6664.5|6667.3|6664.3|6667.6|6664.6|6665.8|6662.8|0
1630032300000|2021-08-27 02:45:00|6667|6664|6664.3|6661.3|6667|6664|6664.3|6661.3|0
1630032600000|2021-08-27 02:50:00|6664.2|6661.2|6663.9|6660.9|6665.1|6662.1|6663.6|6660.6|0
1630032900000|2021-08-27 02:55:00|6664|6661|6662|6659|6664.3|6661.3|6662|6659|0
1630033200000|2021-08-27 03:00:00|6661.8|6658.8|6661.2|6658.2|6662.1|6659.1|6660.6|6657.6|0
1630033500000|2021-08-27 03:05:00|6661.5|6658.5|6662|6659|6662.3|6659.3|6661.2|6658.2|0
1630033800000|2021-08-27 03:10:00|6662.3|6659.3|6661.6|6658.6|6664.3|6661.3|6661.6|6658.6|0
1630034100000|2021-08-27 03:15:00|6661.7|6658.7|6662|6659|6662.1|6659.1|6659.8|6656.8|0
1630034400000|2021-08-27 03:20:00|6661.7|6658.7|6662|6659|6662.1|6659.1|6660.5|6657.5|0
1630034700000|2021-08-27 03:25:00|6661.8|6658.8|6661.3|6658.3|6662.8|6659.8|6661.2|6658.2|0
1630035000000|2021-08-27 03:30:00|6661.6|6658.6|6660.6|6657.6|6662|6659|6659.1|6656.1|0
1630035300000|2021-08-27 03:35:00|6660.5|6657.5|6661.3|6658.3|6661.3|6658.3|6660.1|6657.1|0
1630035600000|2021-08-27 03:40:00|6661.5|6658.5|6661.7|6658.7|6662.1|6659.1|6661.3|6658.3|0
1630035900000|2021-08-27 03:45:00|6661.5|6658.5|6663.1|6660.1|6663.5|6660.5|6661.3|6658.3|0
1630036200000|2021-08-27 03:50:00|6663|6660|6662.8|6659.8|6663.6|6660.6|6662.4|6659.4|0
1630036500000|2021-08-27 03:55:00|6662.5|6659.5|6661.3|6658.3|6662.5|6659.5|6660.6|6657.6|0
1630036800000|2021-08-27 04:00:00|6661.6|6658.6|6661.9|6658.9|6662|6659|6661.2|6658.2|0
1630037100000|2021-08-27 04:05:00|6661.8|6658.8|6661.5|6658.5|6661.9|6658.9|6661.2|6658.2|0
1630037400000|2021-08-27 04:10:00|6661.6|6658.6|6661.9|6658.9|6661.9|6658.9|6661.2|6658.2|0
1630037700000|2021-08-27 04:15:00|6662.6|6659.6|6662.7|6659.7|6662.7|6659.7|6662.2|6659.2|0
1630038000000|2021-08-27 04:20:00|6662.8|6659.8|6664.2|6661.2|6664.5|6661.5|6662.8|6659.8|0
1630038300000|2021-08-27 04:25:00|6664.4|6661.4|6663.5|6660.5|6664.5|6661.5|6663.1|6660.1|0
1630038600000|2021-08-27 04:30:00|6663.6|6660.6|6663|6660|6664.2|6661.2|6662.6|6659.6|0
1630038900000|2021-08-27 04:35:00|6663.1|6660.1|6662.2|6659.2|6663.4|6660.4|6662.2|6659.2|0
1630039200000|2021-08-27 04:40:00|6662.1|6659.1|6661.9|6658.9|6662.2|6659.2|6661.9|6658.9|0
1630039500000|2021-08-27 04:45:00|6662|6659|6662.8|6659.8|6662.8|6659.8|6662|6659|0
1630039800000|2021-08-27 04:50:00|6662.9|6659.9|6662.7|6659.7|6663.1|6660.1|6662.3|6659.3|0
1630040100000|2021-08-27 04:55:00|6662.9|6659.9|6663.5|6660.5|6663.5|6660.5|6662.7|6659.7|0
1630040400000|2021-08-27 05:00:00|6663.4|6660.4|6662.8|6659.8|6664.2|6661.2|6662.7|6659.7|0
1630040700000|2021-08-27 05:05:00|6662.7|6659.7|6659.6|6656.6|6662.8|6659.8|6658.8|6655.8|0
1630041000000|2021-08-27 05:10:00|6659.5|6656.5|6659.6|6656.6|6660.3|6657.3|6659.1|6656.1|0
1630041300000|2021-08-27 05:15:00|6659.7|6656.7|6660.9|6657.9|6660.9|6657.9|6659.1|6656.1|0
1630041600000|2021-08-27 05:20:00|6661.1|6658.1|6662|6659|6663.9|6660.9|6661.1|6658.1|0
1630041900000|2021-08-27 05:25:00|6662.2|6659.2|6662|6659|6662.6|6659.6|6661.2|6658.2|0
1630042200000|2021-08-27 05:30:00|6661.9|6658.9|6662.8|6659.8|6665.1|6662.1|6661.9|6658.9|0
1630042500000|2021-08-27 05:35:00|6662.5|6659.5|6660.5|6657.5|6662.8|6659.8|6659.7|6656.7|0
1630042800000|2021-08-27 05:40:00|6660.8|6657.8|6662.9|6659.9|6662.9|6659.9|6660.5|6657.5|0
1630043100000|2021-08-27 05:45:00|6663.2|6660.2|6662|6659|6663.6|6660.6|6661.3|6658.3|0
1630043400000|2021-08-27 05:50:00|6662.1|6659.1|6663|6660|6663.6|6660.6|6660.9|6657.9|0
1630043700000|2021-08-27 05:55:00|6662.7|6659.7|6664.9|6661.9|6665|6662|6662.3|6659.3|0
1630044000000|2021-08-27 06:00:00|6664.5|6661.5|6665.2|6663.2|6668.7|6666.7|6661.9|6659.9|166
1630044300000|2021-08-27 06:05:00|6665.7|6663.7|6667.9|6665.9|6668.4|6666.4|6664.2|6662.2|49
1630044600000|2021-08-27 06:10:00|6668.2|6666.2|6668.9|6666.9|6669.9|6667.9|6666.7|6664.7|60
1630044900000|2021-08-27 06:15:00|6668.7|6666.7|6666.4|6664.4|6669.2|6667.2|6664.2|6662.2|88
1630045200000|2021-08-27 06:20:00|6666.2|6664.2|6669.9|6667.9|6670.4|6668.4|6665.9|6663.9|105
1630045500000|2021-08-27 06:25:00|6670.2|6668.2|6672.4|6670.4|6673.2|6671.2|6669.4|6667.4|86
1630045800000|2021-08-27 06:30:00|6672.7|6670.7|6670.4|6668.4|6672.9|6670.9|6669.7|6667.7|38
1630046100000|2021-08-27 06:35:00|6670.2|6668.2|6667.7|6665.7|6671.4|6669.4|6667.2|6665.2|40
1630046400000|2021-08-27 06:40:00|6667.4|6665.4|6670.9|6668.9|6671.2|6669.2|6666.7|6664.7|70
1630046700000|2021-08-27 06:45:00|6670.7|6668.7|6670.4|6668.4|6670.7|6668.7|6669.4|6667.4|13
1630047000000|2021-08-27 06:50:00|6670.2|6668.2|6669.7|6667.7|6672.2|6670.2|6669.7|6667.7|58
1630047300000|2021-08-27 06:55:00|6669.4|6667.4|6663.7|6661.7|6669.9|6667.9|6663.7|6661.7|136
1630047600000|2021-08-27 07:00:00|6663.2|6662.2|6649.2|6648.2|6663.4|6662.4|6643.9|6642.9|1569
1630047900000|2021-08-27 07:05:00|6648.9|6647.9|6644.4|6643.4|6649.9|6648.9|6644.2|6643.2|836
1630048200000|2021-08-27 07:10:00|6644.7|6643.7|6651.2|6650.2|6653.4|6652.4|6644.7|6643.7|475
1630048500000|2021-08-27 07:15:00|6651.4|6650.4|6658.4|6657.4|6662.4|6661.4|6650.7|6649.7|644
1630048800000|2021-08-27 07:20:00|6658.2|6657.2|6657.2|6656.2|6662.7|6661.7|6656.2|6655.2|446
1630049100000|2021-08-27 07:25:00|6656.9|6655.9|6667.2|6666.2|6667.4|6666.4|6656.7|6655.7|316
1630049400000|2021-08-27 07:30:00|6666.9|6665.9|6664.7|6663.7|6669.4|6668.4|6664.4|6663.4|324
1630049700000|2021-08-27 07:35:00|6664.9|6663.9|6664.9|6663.9|6667.7|6666.7|6663.9|6662.9|381
1630050000000|2021-08-27 07:40:00|6663.9|6662.9|6661.2|6660.2|6664.7|6663.7|6660.4|6659.4|173
1630050300000|2021-08-27 07:45:00|6661.4|6660.4|6661.7|6660.7|6662.4|6661.4|6658.7|6657.7|136
1630050600000|2021-08-27 07:50:00|6661.9|6660.9|6663.2|6662.2|6664.9|6663.9|6659.9|6658.9|150
1630050900000|2021-08-27 07:55:00|6663.4|6662.4|6661.4|6660.4|6664.7|6663.7|6660.4|6659.4|187
1630051200000|2021-08-27 08:00:00|6661.9|6660.9|6666.9|6665.9|6667.4|6666.4|6661.9|6660.9|185
1630051500000|2021-08-27 08:05:00|6666.7|6665.7|6662.4|6661.4|6666.9|6665.9|6661.2|6660.2|243
1630051800000|2021-08-27 08:10:00|6662.7|6661.7|6665.9|6664.9|6667.2|6666.2|6662.4|6661.4|139
1630052100000|2021-08-27 08:15:00|6666.2|6665.2|6666.2|6665.2|6667.4|6666.4|6664.7|6663.7|118
1630052400000|2021-08-27 08:20:00|6665.9|6664.9|6667.9|6666.9|6669.7|6668.7|6663.7|6662.7|177
1630052700000|2021-08-27 08:25:00|6667.7|6666.7|6666.4|6665.4|6667.9|6666.9|6664.7|6663.7|174
1630053000000|2021-08-27 08:30:00|6666.2|6665.2|6661.7|6660.7|6666.7|6665.7|6661.2|6660.2|326
1630053300000|2021-08-27 08:35:00|6661.9|6660.9|6662.9|6661.9|6664.7|6663.7|6661.4|6660.4|101
1630053600000|2021-08-27 08:40:00|6662.7|6661.7|6665.7|6664.7|6667.4|6666.4|6662.7|6661.7|90
1630053900000|2021-08-27 08:45:00|6665.9|6664.9|6664.9|6663.9|6667.4|6666.4|6663.7|6662.7|114
1630054200000|2021-08-27 08:50:00|6664.7|6663.7|6661.4|6660.4|6664.7|6663.7|6660.7|6659.7|115
1630054500000|2021-08-27 08:55:00|6661.7|6660.7|6662.4|6661.4|6663.7|6662.7|6660.4|6659.4|97
1630054800000|2021-08-27 09:00:00|6662.2|6661.2|6659.2|6658.2|6662.9|6661.9|6658.7|6657.7|144
1630055100000|2021-08-27 09:05:00|6659.4|6658.4|6660.4|6659.4|6662.2|6661.2|6659.2|6658.2|101
1630055400000|2021-08-27 09:10:00|6660.2|6659.2|6660.2|6659.2|6661.2|6660.2|6658.9|6657.9|199
1630055700000|2021-08-27 09:15:00|6659.9|6658.9|6658.7|6657.7|6662.2|6661.2|6658.7|6657.7|144
1630056000000|2021-08-27 09:20:00|6658.4|6657.4|6657.9|6656.9|6660.7|6659.7|6657.9|6656.9|85
1630056300000|2021-08-27 09:25:00|6658.2|6657.2|6663.2|6662.2|6663.2|6662.2|6656.2|6655.2|110
1630056600000|2021-08-27 09:30:00|6663.4|6662.4|6663.2|6662.2|6664.4|6663.4|6662.4|6661.4|88
1630056900000|2021-08-27 09:35:00|6662.9|6661.9|6667.4|6666.4|6668.4|6667.4|6662.9|6661.9|171
1630057200000|2021-08-27 09:40:00|6667.2|6666.2|6669.2|6668.2|6669.7|6668.7|6666.7|6665.7|107
1630057500000|2021-08-27 09:45:00|6668.9|6667.9|6662.4|6661.4|6668.9|6667.9|6662.4|6661.4|149
1630057800000|2021-08-27 09:50:00|6662.2|6661.2|6657.7|6656.7|6662.7|6661.7|6657.7|6656.7|154
1630058100000|2021-08-27 09:55:00|6658.2|6657.2|6655.9|6654.9|6659.2|6658.2|6655.9|6654.9|232
1630058400000|2021-08-27 10:00:00|6656.2|6655.2|6659.4|6658.4|6660.7|6659.7|6655.7|6654.7|152
1630058700000|2021-08-27 10:05:00|6659.7|6658.7|6658.7|6657.7|6660.9|6659.9|6657.9|6656.9|46
1630059000000|2021-08-27 10:10:00|6658.9|6657.9|6659.2|6658.2|6660.7|6659.7|6657.9|6656.9|78
1630059300000|2021-08-27 10:15:00|6658.9|6657.9|6658.2|6657.2|6658.9|6657.9|6656.9|6655.9|115
1630059600000|2021-08-27 10:20:00|6658.4|6657.4|6659.2|6658.2|6660.7|6659.7|6657.9|6656.9|91
1630059900000|2021-08-27 10:25:00|6658.9|6657.9|6658.2|6657.2|6659.7|6658.7|6657.7|6656.7|139
1630060200000|2021-08-27 10:30:00|6658.4|6657.4|6656.9|6655.9|6659.4|6658.4|6656.9|6655.9|56
1630060500000|2021-08-27 10:35:00|6656.7|6655.7|6657.2|6656.2|6657.9|6656.9|6655.9|6654.9|63
1630060800000|2021-08-27 10:40:00|6657.4|6656.4|6658.7|6657.7|6659.7|6658.7|6657.4|6656.4|56
1630061100000|2021-08-27 10:45:00|6659.2|6658.2|6659.7|6658.7|6659.7|6658.7|6657.7|6656.7|31
1630061400000|2021-08-27 10:50:00|6659.9|6658.9|6659.9|6658.9|6661.7|6660.7|6659.7|6658.7|37
1630061700000|2021-08-27 10:55:00|6659.7|6658.7|6656.9|6655.9|6660.7|6659.7|6656.7|6655.7|88
1630062000000|2021-08-27 11:00:00|6657.2|6656.2|6657.7|6656.7|6658.2|6657.2|6656.7|6655.7|116
1630062300000|2021-08-27 11:05:00|6657.9|6656.9|6657.9|6656.9|6658.7|6657.7|6656.4|6655.4|110
1630062600000|2021-08-27 11:10:00|6658.2|6657.2|6661.2|6660.2|6661.2|6660.2|6657.9|6656.9|78
1630062900000|2021-08-27 11:15:00|6660.9|6659.9|6658.2|6657.2|6661.4|6660.4|6657.7|6656.7|75
1630063200000|2021-08-27 11:20:00|6657.9|6656.9|6655.9|6654.9|6657.9|6656.9|6655.2|6654.2|53
1630063500000|2021-08-27 11:25:00|6655.7|6654.7|6654.7|6653.7|6656.2|6655.2|6654.7|6653.7|119
1630063800000|2021-08-27 11:30:00|6654.4|6653.4|6653.2|6652.2|6654.7|6653.7|6652.7|6651.7|123
1630064100000|2021-08-27 11:35:00|6653.4|6652.4|6652.2|6651.2|6654.7|6653.7|6652.2|6651.2|113
1630064400000|2021-08-27 11:40:00|6652.8|6651.8|6650.3|6649.3|6653.3|6652.3|6649.5|6648.5|102
1630064700000|2021-08-27 11:45:00|6650|6649|6645.8|6644.8|6650|6649|6645.3|6644.3|197
1630065000000|2021-08-27 11:50:00|6646|6645|6649|6648|6649.3|6648.3|6645.8|6644.8|172
1630065300000|2021-08-27 11:55:00|6649.3|6648.3|6649.8|6648.8|6651.3|6650.3|6648.8|6647.8|119
1630065600000|2021-08-27 12:00:00|6649.5|6648.5|6649|6648|6650.3|6649.3|6647.5|6646.5|84
1630065900000|2021-08-27 12:05:00|6649.3|6648.3|6650.5|6649.5|6651.5|6650.5|6648.5|6647.5|90
1630066200000|2021-08-27 12:10:00|6650.8|6649.8|6650.5|6649.5|6652|6651|6650.3|6649.3|76
1630066500000|2021-08-27 12:15:00|6650.8|6649.8|6651.8|6650.8|6653.5|6652.5|6650.5|6649.5|150
1630066800000|2021-08-27 12:20:00|6652|6651|6653|6652|6653.5|6652.5|6651.3|6650.3|77
1630067100000|2021-08-27 12:25:00|6653.3|6652.3|6652.8|6651.8|6654|6653|6652.3|6651.3|83
1630067400000|2021-08-27 12:30:00|6653|6652|6649.5|6648.5|6653.5|6652.5|6649|6648|103
1630067700000|2021-08-27 12:35:00|6649.3|6648.3|6651.3|6650.3|6652|6651|6649|6648|79
1630068000000|2021-08-27 12:40:00|6651.5|6650.5|6652|6651|6654|6653|6651.5|6650.5|90
1630068300000|2021-08-27 12:45:00|6652.3|6651.3|6652.3|6651.3|6652.8|6651.8|6650.5|6649.5|82
1630068600000|2021-08-27 12:50:00|6652|6651|6649.8|6648.8|6652.5|6651.5|6648.8|6647.8|139
1630068900000|2021-08-27 12:55:00|6650.3|6649.3|6650.3|6649.3|6652.3|6651.3|6649.5|6648.5|79
1630069200000|2021-08-27 13:00:00|6650|6649|6650.3|6649.3|6651.5|6650.5|6648.8|6647.8|136
1630069500000|2021-08-27 13:05:00|6650|6649|6653.8|6652.8|6654.3|6653.3|6649.3|6648.3|229
1630069800000|2021-08-27 13:10:00|6653.3|6652.3|6654|6653|6655.3|6654.3|6652.8|6651.8|230
1630070100000|2021-08-27 13:15:00|6653.8|6652.8|6655.3|6654.3|6655.3|6654.3|6653.5|6652.5|125
1630070400000|2021-08-27 13:20:00|6655|6654|6656.3|6655.3|6656.3|6655.3|6654.8|6653.8|153
1630070700000|2021-08-27 13:25:00|6656.5|6655.5|6655.8|6654.8|6657.3|6656.3|6655.3|6654.3|215
1630071000000|2021-08-27 13:30:00|6655.5|6654.5|6660.3|6659.3|6660.8|6659.8|6654.5|6653.5|500
1630071300000|2021-08-27 13:35:00|6660|6659|6661.5|6660.5|6662.8|6661.8|6658.8|6657.8|333
1630071600000|2021-08-27 13:40:00|6661.8|6660.8|6671.3|6670.3|6671.3|6670.3|6661.5|6660.5|459
1630071900000|2021-08-27 13:45:00|6671|6670|6665.5|6664.5|6675.8|6674.8|6665.3|6664.3|826
1630072200000|2021-08-27 13:50:00|6665.8|6664.8|6664.8|6663.8|6669.8|6668.8|6664.8|6663.8|347
1630072500000|2021-08-27 13:55:00|6665|6664|6665.8|6664.8|6666.3|6665.3|6663.3|6662.3|437
1630072800000|2021-08-27 14:00:00|6666.3|6665.3|6672.3|6671.3|6672.5|6671.5|6657.5|6656.5|1623
1630073100000|2021-08-27 14:05:00|6672|6671|6664.8|6663.8|6672.8|6671.8|6664.8|6663.8|957
1630073400000|2021-08-27 14:10:00|6665.1|6664.1|6668.8|6667.8|6670.8|6669.8|6665.1|6664.1|362
1630073700000|2021-08-27 14:15:00|6668.6|6667.6|6675.8|6674.8|6676.1|6675.1|6668.6|6667.6|549
1630074000000|2021-08-27 14:20:00|6676.1|6675.1|6677.8|6676.8|6681.1|6680.1|6675.6|6674.6|687
1630074300000|2021-08-27 14:25:00|6677.6|6676.6|6672.6|6671.6|6678.3|6677.3|6670.3|6669.3|494
1630074600000|2021-08-27 14:30:00|6672.8|6671.8|6674.3|6673.3|6676.1|6675.1|6672.6|6671.6|358
1630074900000|2021-08-27 14:35:00|6674.1|6673.1|6672.6|6671.6|6675.1|6674.1|6671.1|6670.1|195
1630075200000|2021-08-27 14:40:00|6672.8|6671.8|6672.6|6671.6|6674.6|6673.6|6670.6|6669.6|201
1630075500000|2021-08-27 14:45:00|6672.8|6671.8|6674.1|6673.1|6676.1|6675.1|6672.6|6671.6|187
1630075800000|2021-08-27 14:50:00|6674.3|6673.3|6675.3|6674.3|6676.6|6675.6|6674.1|6673.1|330
1630076100000|2021-08-27 14:55:00|6675.6|6674.6|6678.3|6677.3|6679.6|6678.6|6675.6|6674.6|333
1630076400000|2021-08-27 15:00:00|6678.6|6677.6|6679.1|6678.1|6680.6|6679.6|6678.1|6677.1|2273
1630076700000|2021-08-27 15:05:00|6678.8|6677.8|6678.8|6677.8|6680.1|6679.1|6678.6|6677.6|241
1630077000000|2021-08-27 15:10:00|6679.1|6678.1|6680.1|6679.1|6680.1|6679.1|6676.1|6675.1|253
1630077300000|2021-08-27 15:15:00|6679.6|6678.6|6676.8|6675.8|6680.1|6679.1|6675.6|6674.6|352
1630077600000|2021-08-27 15:20:00|6676.6|6675.6|6679.3|6678.3|6680.1|6679.1|6676.6|6675.6|422
1630077900000|2021-08-27 15:25:00|6679.6|6678.6|6679.1|6678.1|6680.1|6679.1|6677.1|6676.1|803
1630078200000|2021-08-27 15:30:00|6679.6|6677.6|6682.6|6680.6|6682.6|6680.6|6675.6|6673.6|2712
1630078500000|2021-08-27 15:35:00|6682.1|6680.1|6685.1|6683.1|6687.1|6685.1|6681.8|6679.8|869
1630078800000|2021-08-27 15:40:00|6685.3|6683.3|6687.6|6685.6|6688.1|6686.1|6685.1|6683.1|492
1630079100000|2021-08-27 15:45:00|6687.3|6685.3|6689.1|6687.1|6689.3|6687.3|6686.3|6684.3|323
1630079400000|2021-08-27 15:50:00|6689.3|6687.3|6689.1|6687.1|6690.3|6688.3|6687.1|6685.1|253
1630079700000|2021-08-27 15:55:00|6688.6|6686.6|6692.1|6690.1|6692.6|6690.6|6688.6|6686.6|131
1630080000000|2021-08-27 16:00:00|6691.8|6689.8|6691.1|6689.1|6694.1|6692.1|6690.6|6688.6|215
1630080300000|2021-08-27 16:05:00|6691.3|6689.3|6691.6|6689.6|6692.1|6690.1|6688.1|6686.1|169
1630080600000|2021-08-27 16:10:00|6691.3|6689.3|6689.6|6687.6|6691.6|6689.6|6689.6|6687.6|75
1630080900000|2021-08-27 16:15:00|6689.8|6687.8|6687.6|6685.6|6690.6|6688.6|6687.6|6685.6|156
1630081200000|2021-08-27 16:20:00|6687.3|6685.3|6689.8|6687.8|6690.1|6688.1|6686.8|6684.8|60
1630081500000|2021-08-27 16:25:00|6690.1|6688.1|6687.3|6685.3|6690.1|6688.1|6687.3|6685.3|94
1630081800000|2021-08-27 16:30:00|6687.6|6685.6|6688.6|6686.6|6690.6|6688.6|6687.6|6685.6|110
1630082100000|2021-08-27 16:35:00|6688.3|6686.3|6688.6|6686.6|6688.8|6686.8|6688.1|6686.1|33
1630082400000|2021-08-27 16:40:00|6688.3|6686.3|6685.6|6683.6|6688.3|6686.3|6685.6|6683.6|65
1630082700000|2021-08-27 16:45:00|6685.8|6683.8|6685.1|6683.1|6687.1|6685.1|6685.1|6683.1|216
1630083000000|2021-08-27 16:50:00|6684.8|6682.8|6685.1|6683.1|6685.6|6683.6|6684.3|6682.3|56
1630083300000|2021-08-27 16:55:00|6685.3|6683.3|6685.6|6683.6|6685.6|6683.6|6684.6|6682.6|75
1630083600000|2021-08-27 17:00:00|6686.6|6684.6|6687.3|6685.3|6687.6|6685.6|6685.6|6683.6|425
1630083900000|2021-08-27 17:05:00|6687.1|6685.1|6688.1|6686.1|6688.1|6686.1|6686.6|6684.6|50
1630084200000|2021-08-27 17:10:00|6687.8|6685.8|6688.6|6686.6|6689.1|6687.1|6687.6|6685.6|69
1630084500000|2021-08-27 17:15:00|6688.1|6686.1|6687.6|6685.6|6688.6|6686.6|6687.3|6685.3|26
1630084800000|2021-08-27 17:20:00|6688.1|6686.1|6688.6|6686.6|6689.1|6687.1|6688.1|6686.1|36
1630085100000|2021-08-27 17:25:00|6688.3|6686.3|6688.6|6686.6|6689.1|6687.1|6687.8|6685.8|39
1630085400000|2021-08-27 17:30:00|6688.3|6686.3|6688.1|6686.1|6688.6|6686.6|6687.6|6685.6|12
1630085700000|2021-08-27 17:35:00|6688.3|6686.3|6687.8|6685.8|6688.3|6686.3|6687.6|6685.6|5
1630086000000|2021-08-27 17:40:00|6688.1|6686.1|6688.1|6686.1|6688.3|6686.3|6687.6|6685.6|10
1630086300000|2021-08-27 17:45:00|6687.8|6685.8|6687.6|6685.6|6688.1|6686.1|6687.6|6685.6|6
1630086600000|2021-08-27 17:50:00|6687.3|6685.3|6686.6|6684.6|6687.6|6685.6|6686.6|6684.6|38
1630086900000|2021-08-27 17:55:00|6686.8|6684.8|6686.8|6684.8|6687.1|6685.1|6686.6|6684.6|8
1630087200000|2021-08-27 18:00:00|6687.1|6685.1|6685.1|6683.1|6687.1|6685.1|6685.1|6683.1|17
1630087500000|2021-08-27 18:05:00|6685.3|6683.3|6685.1|6683.1|6685.6|6683.6|6683.6|6681.6|65
1630087800000|2021-08-27 18:10:00|6685.3|6683.3|6685.1|6683.1|6686.1|6684.1|6684.8|6682.8|11
1630088100000|2021-08-27 18:15:00|6684.8|6682.8|6685.1|6683.1|6685.1|6683.1|6684.1|6682.1|21
1630088400000|2021-08-27 18:20:00|6685.3|6683.3|6685.1|6683.1|6685.3|6683.3|6684.1|6682.1|10
1630088700000|2021-08-27 18:25:00|6684.8|6682.8|6685.6|6683.6|6686.1|6684.1|6684.6|6682.6|11
1630089000000|2021-08-27 18:30:00|6685.8|6683.8|6686.6|6684.6|6686.8|6684.8|6685.6|6683.6|25
1630089300000|2021-08-27 18:35:00|6686.8|6684.8|6687.3|6685.3|6687.6|6685.6|6686.6|6684.6|22
1630089600000|2021-08-27 18:40:00|6687.1|6685.1|6686.6|6684.6|6687.6|6685.6|6686.1|6684.1|20
1630089900000|2021-08-27 18:45:00|6686.3|6684.3|6686.1|6684.1|6687.1|6685.1|6686.1|6684.1|34
1630090200000|2021-08-27 18:50:00|6686.3|6684.3|6685.6|6683.6|6686.6|6684.6|6685.6|6683.6|36
1630090500000|2021-08-27 18:55:00|6686.1|6684.1|6686.3|6684.3|6686.6|6684.6|6686.1|6684.1|27
1630090800000|2021-08-27 19:00:00|6686.6|6684.6|6687.6|6685.6|6688.1|6686.1|6686.6|6684.6|21
1630091100000|2021-08-27 19:05:00|6687.8|6685.8|6687.3|6685.3|6688.1|6686.1|6686.8|6684.8|50
1630091400000|2021-08-27 19:10:00|6687.6|6685.6|6687.8|6685.8|6688.3|6686.3|6687.1|6685.1|20
1630091700000|2021-08-27 19:15:00|6688.1|6686.1|6689.3|6687.3|6689.6|6687.6|6687.8|6685.8|31
1630092000000|2021-08-27 19:20:00|6689.6|6687.6|6690.6|6688.6|6691.1|6689.1|6688.8|6686.8|59
1630092300000|2021-08-27 19:25:00|6691.1|6689.1|6689.6|6687.6|6691.3|6689.3|6689.6|6687.6|52
1630092600000|2021-08-27 19:30:00|6689.8|6687.8|6689.3|6687.3|6690.6|6688.6|6688.3|6686.3|24
1630092900000|2021-08-27 19:35:00|6689.1|6687.1|6688.8|6686.8|6689.6|6687.6|6688.3|6686.3|9
1630093200000|2021-08-27 19:40:00|6688.6|6686.6|6689.3|6687.3|6689.3|6687.3|6688.3|6686.3|19
1630093500000|2021-08-27 19:45:00|6689.1|6687.1|6689.6|6687.6|6692.1|6690.1|6688.8|6686.8|68
1630093800000|2021-08-27 19:50:00|6689.8|6687.8|6687.3|6685.3|6690.6|6688.6|6687.1|6685.1|79
1630094100000|2021-08-27 19:55:00|6687.1|6685.1|6687.6|6685.6|6688.6|6686.6|6683.6|6681.6|171
1630094400000|2021-08-27 20:00:00|6690.3|6688.3|6689.1|6685.1|6690.3|6688.3|6686.4|6682.4|0
1630094700000|2021-08-27 20:05:00|6689|6685|6685.4|6681.4|6689.1|6685.1|6685.1|6681.1|0
1630095000000|2021-08-27 20:10:00|6685.5|6681.5|6686.1|6682.1|6686.4|6682.4|6685.4|6681.4|0
1630095300000|2021-08-27 20:15:00|6686.4|6682.4|6688.2|6684.2|6688.2|6684.2|6686.4|6682.4|0
1630095600000|2021-08-27 20:20:00|6688.1|6684.1|6688.8|6684.8|6689.1|6685.1|6687.9|6683.9|0
1630095900000|2021-08-27 20:25:00|6688.7|6684.7|6688.1|6684.1|6689.1|6685.1|6688.1|6684.1|0
1630096200000|2021-08-27 20:30:00|6688.2|6684.2|6688.3|6684.3|6688.7|6684.7|6688.2|6684.2|0
1630096500000|2021-08-27 20:35:00|6688.4|6684.4|6688.6|6684.6|6688.6|6684.6|6688.3|6684.3|0
1630096800000|2021-08-27 20:40:00|6688.7|6684.7|6688.1|6684.1|6688.7|6684.7|6688.1|6684.1|0
1630097100000|2021-08-27 20:45:00|6688.2|6684.2|6688.1|6684.1|6688.8|6684.8|6688.1|6684.1|0
1630097700000|2021-08-27 20:55:00|6687.8|6683.8|6690.2|6686.2|6690.3|6686.3|6687.5|6683.5|0
1630098000000|2021-08-27 21:00:00|6690.3|6686.3|6690.3|6686.3|6690.3|6686.3|6690.3|6686.3|0
1630274400000|2021-08-29 22:00:00|6687.5|6683.5|6688|6684|6689.1|6685.1|6687.5|6683.5|0
1630274700000|2021-08-29 22:05:00|6687.9|6683.9|6690|6686|6690.3|6686.3|6687.5|6683.5|0
1630275000000|2021-08-29 22:10:00|6690.3|6686.3|6692.5|6688.5|6692.5|6688.5|6690.3|6686.3|0
1630275300000|2021-08-29 22:15:00|6692.6|6688.6|6691.4|6687.4|6693|6689|6691.1|6687.1|0
1630275600000|2021-08-29 22:20:00|6691.1|6687.1|6690.5|6686.5|6691.1|6687.1|6689.5|6685.5|0
1630275900000|2021-08-29 22:25:00|6690.8|6686.8|6691.4|6687.4|6691.7|6687.7|6690.5|6686.5|0
1630276200000|2021-08-29 22:30:00|6691.7|6687.7|6691.4|6687.4|6691.8|6687.8|6691.4|6687.4|0
1630276500000|2021-08-29 22:35:00|6691.3|6687.3|6690.8|6686.8|6691.4|6687.4|6690.8|6686.8|0
1630276800000|2021-08-29 22:40:00|6690.6|6686.6|6690.8|6686.8|6690.8|6686.8|6690.2|6686.2|0
1630277100000|2021-08-29 22:45:00|6690.7|6686.7|6690.5|6686.5|6691.4|6687.4|6690.5|6686.5|0
1630277400000|2021-08-29 22:50:00|6690.4|6686.4|6689.8|6685.8|6690.4|6686.4|6689.8|6685.8|0
1630277700000|2021-08-29 22:55:00|6689.5|6685.5|6690.1|6686.1|6690.1|6686.1|6689.5|6685.5|0
1630278000000|2021-08-29 23:00:00|6690.2|6686.2|6689.8|6685.8|6690.5|6686.5|6689.8|6685.8|0
1630278300000|2021-08-29 23:05:00|6689.9|6685.9|6689.9|6685.9|6690.5|6686.5|6689.5|6685.5|0
1630278600000|2021-08-29 23:10:00|6689.8|6685.8|6690.2|6686.2|6690.5|6686.5|6689.6|6685.6|0
1630278900000|2021-08-29 23:15:00|6689.7|6686.7|6689.7|6686.7|6690|6687|6689.4|6686.4|0
1630279200000|2021-08-29 23:20:00|6689.8|6686.8|6691|6688|6691|6688|6689.8|6686.8|0
1630279500000|2021-08-29 23:25:00|6690.9|6687.9|6690.7|6687.7|6691|6688|6690.7|6687.7|0
1630279800000|2021-08-29 23:30:00|6691|6688|6692.5|6689.5|6693.1|6690.1|6690.8|6687.8|0
1630280100000|2021-08-29 23:35:00|6692.8|6689.8|6695|6692|6695.3|6692.3|6692.8|6689.8|0
1630280400000|2021-08-29 23:40:00|6694.8|6691.8|6696.7|6693.7|6696.8|6693.8|6694.7|6691.7|0
1630280700000|2021-08-29 23:45:00|6696.5|6693.5|6694.4|6691.4|6696.5|6693.5|6694.1|6691.1|0
1630281000000|2021-08-29 23:50:00|6694.5|6691.5|6693.9|6690.9|6694.8|6691.8|6693.2|6690.2|0
1630281300000|2021-08-29 23:55:00|6693.8|6690.8|6693.7|6690.7|6694.5|6691.5|6693.6|6690.6|0
1630281600000|2021-08-30 00:00:00|6694|6691|6693.1|6690.1|6695.3|6692.3|6692|6689|0
1630281900000|2021-08-30 00:05:00|6693.5|6690.5|6692.1|6689.1|6693.5|6690.5|6691.2|6688.2|0
1630282200000|2021-08-30 00:10:00|6691.8|6688.8|6690.2|6687.2|6692.1|6689.1|6689.4|6686.4|0
1630282500000|2021-08-30 00:15:00|6690.1|6687.1|6685.5|6682.5|6691.4|6688.4|6683.9|6680.9|0
1630282800000|2021-08-30 00:20:00|6685.4|6682.4|6683.1|6680.1|6685.5|6682.5|6681.6|6678.6|0
1630283100000|2021-08-30 00:25:00|6683.2|6680.2|6680.8|6677.8|6684.2|6681.2|6680.1|6677.1|0
1630283400000|2021-08-30 00:30:00|6680.6|6677.6|6677.2|6674.2|6680.6|6677.6|6677.2|6674.2|0
1630283700000|2021-08-30 00:35:00|6677|6674|6676.7|6673.7|6678|6675|6676.5|6673.5|0
1630284000000|2021-08-30 00:40:00|6676.6|6673.6|6676.7|6673.7|6677.4|6674.4|6675.9|6672.9|0
1630284300000|2021-08-30 00:45:00|6676.5|6673.5|6675.4|6672.4|6676.7|6673.7|6675.2|6672.2|0
1630284600000|2021-08-30 00:50:00|6675.3|6672.3|6674.4|6671.4|6675.3|6672.3|6673.7|6670.7|0
1630284900000|2021-08-30 00:55:00|6674.2|6671.2|6675.5|6672.5|6677|6674|6673.7|6670.7|0
1630285200000|2021-08-30 01:00:00|6675.6|6672.6|6675.2|6672.2|6676.6|6673.6|6674.7|6671.7|0
1630285500000|2021-08-30 01:05:00|6675.1|6672.1|6675.2|6672.2|6675.2|6672.2|6673.6|6670.6|0
1630285800000|2021-08-30 01:10:00|6675.1|6672.1|6677|6674|6677.9|6674.9|6674.7|6671.7|0
1630286100000|2021-08-30 01:15:00|6677.2|6674.2|6678.2|6675.2|6679|6676|6675.2|6672.2|0
1630286400000|2021-08-30 01:20:00|6677.8|6674.8|6678.5|6675.5|6679.9|6676.9|6677.5|6674.5|0
1630286700000|2021-08-30 01:25:00|6678.4|6675.4|6679.3|6676.3|6679.6|6676.6|6677.7|6674.7|0
1630287000000|2021-08-30 01:30:00|6679.6|6676.6|6677.2|6674.2|6680.9|6677.9|6676.1|6673.1|0
1630287300000|2021-08-30 01:35:00|6676.9|6673.9|6672.3|6669.3|6676.9|6673.9|6671.6|6668.6|0
1630287600000|2021-08-30 01:40:00|6672.2|6669.2|6673.9|6670.9|6674.7|6671.7|6670.8|6667.8|0
1630287900000|2021-08-30 01:45:00|6673.8|6670.8|6676.8|6673.8|6676.8|6673.8|6673.5|6670.5|0
1630288200000|2021-08-30 01:50:00|6676.1|6673.1|6679.4|6676.4|6679.9|6676.9|6676.1|6673.1|0
1630288500000|2021-08-30 01:55:00|6679.6|6676.6|6679.9|6676.9|6679.9|6676.9|6678.7|6675.7|0
1630288800000|2021-08-30 02:00:00|6680|6677|6680.7|6677.7|6682.2|6679.2|6679.2|6676.2|0
1630289100000|2021-08-30 02:05:00|6680.9|6677.9|6680|6677|6681.5|6678.5|6679.2|6676.2|0
1630289400000|2021-08-30 02:10:00|6679.9|6676.9|6682.1|6679.1|6682.2|6679.2|6679.9|6676.9|0
1630289700000|2021-08-30 02:15:00|6682.2|6679.2|6685.3|6682.3|6685.3|6682.3|6682.2|6679.2|0
1630290000000|2021-08-30 02:20:00|6685.2|6682.2|6685.2|6682.2|6686|6683|6684.5|6681.5|0
1630290300000|2021-08-30 02:25:00|6685.4|6682.4|6684|6681|6685.8|6682.8|6684|6681|0
1630290600000|2021-08-30 02:30:00|6683.8|6680.8|6683.9|6680.9|6684.7|6681.7|6683.2|6680.2|0
1630290900000|2021-08-30 02:35:00|6684.1|6681.1|6686.1|6683.1|6686.1|6683.1|6684.1|6681.1|0
1630291200000|2021-08-30 02:40:00|6686.9|6683.9|6684.7|6681.7|6686.9|6683.9|6684.2|6681.2|0
1630291500000|2021-08-30 02:45:00|6684.6|6681.6|6683.9|6680.9|6684.6|6681.6|6683.9|6680.9|0
1630291800000|2021-08-30 02:50:00|6684|6681|6684.6|6681.6|6685.4|6682.4|6684|6681|0
1630292100000|2021-08-30 02:55:00|6684.4|6681.4|6684.6|6681.6|6685.4|6682.4|6683.4|6680.4|0
1630292400000|2021-08-30 03:00:00|6684.2|6681.2|6683.2|6680.2|6684.6|6681.6|6683.2|6680.2|0
1630292700000|2021-08-30 03:05:00|6683.4|6680.4|6684|6681|6684.7|6681.7|6683.3|6680.3|0
1630293000000|2021-08-30 03:10:00|6684.1|6681.1|6684.3|6681.3|6684.7|6681.7|6684|6681|0
1630293300000|2021-08-30 03:15:00|6684.4|6681.4|6684.7|6681.7|6685|6682|6683.9|6680.9|0
1630293600000|2021-08-30 03:20:00|6684|6681|6684.7|6681.7|6685|6682|6683.9|6680.9|0
1630293900000|2021-08-30 03:25:00|6685|6682|6685.5|6682.5|6686.2|6683.2|6685|6682|0
1630294200000|2021-08-30 03:30:00|6685.6|6682.6|6685.8|6682.8|6686.2|6683.2|6685.5|6682.5|0
1630294500000|2021-08-30 03:35:00|6686|6683|6687.1|6684.1|6687.8|6684.8|6686|6683|0
1630294800000|2021-08-30 03:40:00|6687|6684|6687.1|6684.1|6688.5|6685.5|6686.3|6683.3|0
1630295100000|2021-08-30 03:45:00|6686.8|6683.8|6686.7|6683.7|6687|6684|6686.3|6683.3|0
1630295400000|2021-08-30 03:50:00|6686.5|6683.5|6687.1|6684.1|6687.9|6684.9|6686.4|6683.4|0
1630295700000|2021-08-30 03:55:00|6687.4|6684.4|6688|6685|6688|6685|6687.2|6684.2|0
1630296000000|2021-08-30 04:00:00|6687.8|6684.8|6686.8|6683.8|6688|6685|6686.5|6683.5|0
1630296300000|2021-08-30 04:05:00|6686.7|6683.7|6687.3|6684.3|6688|6685|6686.5|6683.5|0
1630296600000|2021-08-30 04:10:00|6687.4|6684.4|6688|6685|6688|6685|6687.2|6684.2|0
1630296900000|2021-08-30 04:15:00|6687.9|6684.9|6687|6684|6687.9|6684.9|6687|6684|0
1630297200000|2021-08-30 04:20:00|6686.7|6683.7|6686.6|6683.6|6687|6684|6686.2|6683.2|0
1630297500000|2021-08-30 04:25:00|6686.5|6683.5|6686.3|6683.3|6686.6|6683.6|6686.3|6683.3|0
1630297800000|2021-08-30 04:30:00|6686.6|6683.6|6686.6|6683.6|6687.4|6684.4|6686.3|6683.3|0
1630298100000|2021-08-30 04:35:00|6686.5|6683.5|6686.2|6683.2|6687|6684|6686.2|6683.2|0
1630298400000|2021-08-30 04:40:00|6686.4|6683.4|6687|6684|6687|6684|6686.2|6683.2|0
1630298700000|2021-08-30 04:45:00|6686.7|6683.7|6685.5|6682.5|6686.7|6683.7|6685.5|6682.5|0
1630299000000|2021-08-30 04:50:00|6685.6|6682.6|6686.3|6683.3|6686.6|6683.6|6685.5|6682.5|0
1630299300000|2021-08-30 04:55:00|6686.5|6683.5|6686.9|6683.9|6687|6684|6686.2|6683.2|0
1630299600000|2021-08-30 05:00:00|6686.8|6683.8|6687.7|6684.7|6687.7|6684.7|6686.2|6683.2|0
1630299900000|2021-08-30 05:05:00|6687.6|6684.6|6687.1|6684.1|6687.7|6684.7|6685.6|6682.6|0
1630300200000|2021-08-30 05:10:00|6687.3|6684.3|6686.6|6683.6|6687.4|6684.4|6686.3|6683.3|0
1630300500000|2021-08-30 05:15:00|6686.5|6683.5|6686.3|6683.3|6686.7|6683.7|6686.3|6683.3|0
1630300800000|2021-08-30 05:20:00|6686.5|6683.5|6687.2|6684.2|6687.2|6684.2|6685.9|6682.9|0
1630301100000|2021-08-30 05:25:00|6687.3|6684.3|6687.2|6684.2|6688|6685|6687.2|6684.2|0
1630301400000|2021-08-30 05:30:00|6687|6684|6688.7|6685.7|6688.7|6685.7|6686.5|6683.5|0
1630301700000|2021-08-30 05:35:00|6688.4|6685.4|6690.4|6687.4|6691.9|6688.9|6687.9|6684.9|0
1630302000000|2021-08-30 05:40:00|6690.5|6687.5|6690.6|6687.6|6690.6|6687.6|6690.5|6687.5|0
1630302300000|2021-08-30 05:45:00|6690.5|6687.5|6690.5|6687.5|6690.5|6687.5|6689.7|6686.7|0
1630302600000|2021-08-30 05:50:00|6690.4|6687.4|6689.8|6686.8|6690.5|6687.5|6689.6|6686.6|0
1630302900000|2021-08-30 05:55:00|6690|6687|6688.2|6685.2|6690|6687|6688.2|6685.2|0
1630303200000|2021-08-30 06:00:00|6688.3|6685.3|6680.6|6678.6|6689.5|6686|6679.6|6677.6|182
1630303500000|2021-08-30 06:05:00|6680.1|6678.1|6677.8|6675.8|6680.8|6678.8|6677.6|6675.6|119
1630303800000|2021-08-30 06:10:00|6678.1|6676.1|6678.1|6676.1|6678.1|6676.1|6675.1|6673.1|104
1630304100000|2021-08-30 06:15:00|6677.8|6675.8|6678.8|6676.8|6678.8|6676.8|6676.6|6674.6|47
1630304400000|2021-08-30 06:20:00|6678.6|6676.6|6678.8|6676.8|6679.6|6677.6|6678.6|6676.6|44
1630304700000|2021-08-30 06:25:00|6679.1|6677.1|6681.8|6679.8|6681.8|6679.8|6679.1|6677.1|53
1630305000000|2021-08-30 06:30:00|6681.6|6679.6|6682.6|6680.6|6683.1|6681.1|6680.6|6678.6|69
1630305300000|2021-08-30 06:35:00|6682.8|6680.8|6682.1|6680.1|6682.8|6680.8|6681.1|6679.1|46
1630305600000|2021-08-30 06:40:00|6682.3|6680.3|6680.1|6678.1|6682.6|6680.6|6679.6|6677.6|54
1630305900000|2021-08-30 06:45:00|6680.8|6678.8|6683.8|6681.8|6683.8|6681.8|6680.6|6678.6|43
1630306200000|2021-08-30 06:50:00|6684.1|6682.1|6687.3|6685.3|6687.3|6685.3|6683.8|6681.8|100
1630306500000|2021-08-30 06:55:00|6687.1|6685.1|6690.1|6688.1|6690.1|6688.1|6685.1|6683.1|132
1630306800000|2021-08-30 07:00:00|6690.6|6688.6|6681.8|6680.8|6691.1|6690.1|6680.6|6679.6|1119
1630307100000|2021-08-30 07:05:00|6682.1|6681.1|6683.3|6682.3|6690.3|6689.3|6682.1|6681.1|531
1630307400000|2021-08-30 07:10:00|6683.1|6682.1|6681.6|6680.6|6684.6|6683.6|6680.1|6679.1|297
1630307700000|2021-08-30 07:15:00|6681.3|6680.3|6680.8|6679.8|6683.6|6682.6|6675.1|6674.1|476
1630308000000|2021-08-30 07:20:00|6681.1|6680.1|6689.1|6688.1|6693.8|6692.8|6680.6|6679.6|720
1630308300000|2021-08-30 07:25:00|6688.8|6687.8|6685.6|6684.6|6690.8|6689.8|6684.6|6683.6|352
1630308600000|2021-08-30 07:30:00|6685.8|6684.8|6690.1|6689.1|6692.3|6691.3|6685.8|6684.8|248
1630308900000|2021-08-30 07:35:00|6689.8|6688.8|6689.6|6688.6|6690.6|6689.6|6686.3|6685.3|186
1630309200000|2021-08-30 07:40:00|6689.1|6688.1|6689.6|6688.6|6690.1|6689.1|6685.3|6684.3|228
1630309500000|2021-08-30 07:45:00|6689.3|6688.3|6685.3|6684.3|6689.6|6688.6|6683.6|6682.6|237
1630309800000|2021-08-30 07:50:00|6685.6|6684.6|6687.3|6686.3|6687.6|6686.6|6684.3|6683.3|221
1630310100000|2021-08-30 07:55:00|6687.1|6686.1|6685.6|6684.6|6687.6|6686.6|6685.1|6684.1|175
1630310400000|2021-08-30 08:00:00|6686.1|6685.1|6684.6|6683.6|6687.6|6686.6|6684.6|6683.6|156
1630310700000|2021-08-30 08:05:00|6684.1|6683.1|6684.8|6683.8|6685.1|6684.1|6682.6|6681.6|131
1630311000000|2021-08-30 08:10:00|6684.6|6683.6|6685.3|6684.3|6685.6|6684.6|6684.1|6683.1|129
1630311300000|2021-08-30 08:15:00|6685.1|6684.1|6689.1|6688.1|6690.1|6689.1|6685.1|6684.1|186
1630311600000|2021-08-30 08:20:00|6689.6|6688.6|6688.8|6687.8|6689.8|6688.8|6688.1|6687.1|190
1630311900000|2021-08-30 08:25:00|6688.6|6687.6|6690.3|6689.3|6691.1|6690.1|6688.6|6687.6|197
1630312200000|2021-08-30 08:30:00|6691|6690|6688.2|6687.2|6691|6690|6687.2|6686.2|153
1630312500000|2021-08-30 08:35:00|6688.5|6687.5|6690.7|6689.7|6692|6691|6688.5|6687.5|113
1630312800000|2021-08-30 08:40:00|6690.5|6689.5|6691.5|6690.5|6692|6691|6690|6689|80
1630313100000|2021-08-30 08:45:00|6691.2|6690.2|6690.7|6689.7|6692.2|6691.2|6690|6689|110
1630313400000|2021-08-30 08:50:00|6690.5|6689.5|6689.5|6688.5|6691|6690|6688.5|6687.5|134
1630313700000|2021-08-30 08:55:00|6689.7|6688.7|6692.5|6691.5|6692.7|6691.7|6689.7|6688.7|139
1630314000000|2021-08-30 09:00:00|6692.7|6691.7|6688.7|6687.7|6692.7|6691.7|6688.2|6687.2|275
1630314300000|2021-08-30 09:05:00|6688.5|6687.5|6691.5|6690.5|6691.5|6690.5|6687.5|6686.5|179
1630314600000|2021-08-30 09:10:00|6691.2|6690.2|6693|6692|6693.5|6692.5|6690.2|6689.2|108
1630314900000|2021-08-30 09:15:00|6693.5|6692.5|6692.2|6691.2|6694|6693|6692|6691|144
1630315200000|2021-08-30 09:20:00|6692|6691|6692.2|6691.2|6693.7|6692.7|6690.2|6689.2|100
1630315500000|2021-08-30 09:25:00|6692.5|6691.5|6692.2|6691.2|6692.5|6691.5|6691.2|6690.2|53
1630315800000|2021-08-30 09:30:00|6692|6691|6692.7|6691.7|6693.2|6692.2|6691.5|6690.5|164
1630316100000|2021-08-30 09:35:00|6692.5|6691.5|6690.7|6689.7|6692.5|6691.5|6690|6689|101
1630316400000|2021-08-30 09:40:00|6690.5|6689.5|6691.7|6690.7|6692.2|6691.2|6690.5|6689.5|86
1630316700000|2021-08-30 09:45:00|6692|6691|6691.5|6690.5|6692|6691|6691|6690|92
1630317000000|2021-08-30 09:50:00|6691|6690|6690.5|6689.5|6691.5|6690.5|6689.5|6688.5|131
1630317300000|2021-08-30 09:55:00|6690.7|6689.7|6693.5|6692.5|6693.5|6692.5|6690|6689|45
1630317600000|2021-08-30 10:00:00|6693.7|6692.7|6694.2|6693.2|6695.5|6694.5|6693.5|6692.5|132
1630317900000|2021-08-30 10:05:00|6694.5|6693.5|6695|6694|6695.7|6694.7|6693.5|6692.5|78
1630318200000|2021-08-30 10:10:00|6695.2|6694.2|6696.2|6695.2|6697|6696|6695.2|6694.2|166
1630318500000|2021-08-30 10:15:00|6696.5|6695.5|6696.7|6695.7|6697|6696|6694.5|6693.5|202
1630318800000|2021-08-30 10:20:00|6697|6696|6695|6694|6699|6698|6694.7|6693.7|232
1630319100000|2021-08-30 10:25:00|6694.7|6693.7|6696.5|6695.5|6696.7|6695.7|6694|6693|80
1630319400000|2021-08-30 10:30:00|6696|6695|6697.2|6696.2|6697.5|6696.5|6695.5|6694.5|81
1630319700000|2021-08-30 10:35:00|6697.5|6696.5|6695.7|6694.7|6698.5|6697.5|6695.7|6694.7|163
1630320000000|2021-08-30 10:40:00|6696|6695|6697.2|6696.2|6697.5|6696.5|6695|6694|82
1630320300000|2021-08-30 10:45:00|6697.5|6696.5|6696.5|6695.5|6698.5|6697.5|6696.5|6695.5|88
1630320600000|2021-08-30 10:50:00|6696.7|6695.7|6693.5|6692.5|6697|6696|6693.5|6692.5|148
1630320900000|2021-08-30 10:55:00|6693.7|6692.7|6694|6693|6694.5|6693.5|6693|6692|74
1630321200000|2021-08-30 11:00:00|6694.2|6693.2|6694.5|6693.5|6694.7|6693.7|6693.5|6692.5|59
1630321500000|2021-08-30 11:05:00|6694.7|6693.7|6695.5|6694.5|6695.5|6694.5|6694.5|6693.5|298
1630321800000|2021-08-30 11:10:00|6695.7|6694.7|6696.5|6695.5|6696.5|6695.5|6694.5|6693.5|98
1630322100000|2021-08-30 11:15:00|6696.2|6695.2|6695.2|6694.2|6696.5|6695.5|6694.7|6693.7|80
1630322400000|2021-08-30 11:20:00|6695|6694|6695|6694|6695.7|6694.7|6693.7|6692.7|74
1630322700000|2021-08-30 11:25:00|6695.5|6694.5|6695.5|6694.5|6696|6695|6694|6693|85
1630323000000|2021-08-30 11:30:00|6695.7|6694.7|6696.2|6695.2|6696.2|6695.2|6695|6694|35
1630323300000|2021-08-30 11:35:00|6696.5|6695.5|6696.7|6695.7|6697|6696|6695|6694|74
1630323600000|2021-08-30 11:40:00|6696.4|6695.4|6694.7|6693.7|6696.7|6695.7|6694.7|6693.7|69
1630323900000|2021-08-30 11:45:00|6694.4|6693.4|6693.7|6692.7|6694.7|6693.7|6693.7|6692.7|52
1630324200000|2021-08-30 11:50:00|6693.4|6692.4|6693.7|6692.7|6693.7|6692.7|6692.4|6691.4|76
1630324500000|2021-08-30 11:55:00|6693.4|6692.4|6694.9|6693.9|6694.9|6693.9|6693.4|6692.4|50
1630324800000|2021-08-30 12:00:00|6694.7|6693.7|6697.2|6696.2|6697.2|6696.2|6694.7|6693.7|53
1630325100000|2021-08-30 12:05:00|6696.9|6695.9|6696.7|6695.7|6697.4|6696.4|6696.2|6695.2|68
1630325400000|2021-08-30 12:10:00|6696.9|6695.9|6697.4|6696.4|6697.7|6696.7|6696.2|6695.2|82
1630325700000|2021-08-30 12:15:00|6697.2|6696.2|6696.2|6695.2|6697.2|6696.2|6695.9|6694.9|42
1630326000000|2021-08-30 12:20:00|6695.9|6694.9|6695.4|6694.4|6696.2|6695.2|6695.2|6694.2|107
1630326300000|2021-08-30 12:25:00|6695.7|6694.7|6694.2|6693.2|6695.7|6694.7|6693.2|6692.2|125
1630326600000|2021-08-30 12:30:00|6693.9|6692.9|6692.2|6691.2|6695.4|6694.4|6691.7|6690.7|186
1630326900000|2021-08-30 12:35:00|6691.9|6690.9|6693.2|6692.2|6693.2|6692.2|6690.7|6689.7|134
1630327200000|2021-08-30 12:40:00|6692.9|6691.9|6695.4|6694.4|6695.9|6694.9|6692.9|6691.9|94
1630327500000|2021-08-30 12:45:00|6695.2|6694.2|6697.4|6696.4|6698.2|6697.2|6695.2|6694.2|66
1630327800000|2021-08-30 12:50:00|6697.7|6696.7|6695.7|6694.7|6697.9|6696.9|6695.7|6694.7|68
1630328100000|2021-08-30 12:55:00|6695.4|6694.4|6694.9|6693.9|6695.4|6694.4|6693.2|6692.2|198
1630328400000|2021-08-30 13:00:00|6694.7|6693.7|6695.2|6694.2|6695.2|6694.2|6693.2|6692.2|208
1630328700000|2021-08-30 13:05:00|6695.4|6694.4|6693.9|6692.9|6695.4|6694.4|6693.2|6692.2|150
1630329000000|2021-08-30 13:10:00|6693.7|6692.7|6694.2|6693.2|6694.7|6693.7|6693.2|6692.2|58
1630329300000|2021-08-30 13:15:00|6693.9|6692.9|6694.2|6693.2|6694.7|6693.7|6693.7|6692.7|68
1630329600000|2021-08-30 13:20:00|6694.4|6693.4|6693.7|6692.7|6694.7|6693.7|6692.7|6691.7|52
1630329900000|2021-08-30 13:25:00|6694.2|6693.2|6692.7|6691.7|6694.2|6693.2|6692.2|6691.2|172
1630330200000|2021-08-30 13:30:00|6692.4|6691.4|6686.7|6685.7|6693.4|6692.4|6685.2|6684.2|1352
1630330500000|2021-08-30 13:35:00|6686.2|6685.2|6685.7|6684.7|6686.7|6685.7|6684.2|6683.2|429
1630330800000|2021-08-30 13:40:00|6685.2|6684.2|6681.7|6680.7|6685.2|6684.2|6679.2|6678.2|522
1630331100000|2021-08-30 13:45:00|6681.4|6680.4|6681.2|6680.2|6682.7|6681.7|6680.2|6679.2|309
1630331400000|2021-08-30 13:50:00|6681.4|6680.4|6682.7|6681.7|6684.4|6683.4|6680.7|6679.7|335
1630331700000|2021-08-30 13:55:00|6682.9|6681.9|6681.7|6680.7|6682.9|6681.9|6679.7|6678.7|303
1630332000000|2021-08-30 14:00:00|6681.4|6680.4|6676.2|6675.2|6681.7|6680.7|6675.9|6674.9|410
1630332300000|2021-08-30 14:05:00|6676.4|6675.4|6676.2|6675.2|6677.9|6676.9|6675.4|6674.4|350
1630332600000|2021-08-30 14:10:00|6676.6|6675.6|6680.8|6679.8|6681.1|6680.1|6676.1|6675.1|250
1630332900000|2021-08-30 14:15:00|6681.1|6680.1|6685.3|6684.3|6687.1|6686.1|6681.1|6680.1|281
1630333200000|2021-08-30 14:20:00|6685.6|6684.6|6688.1|6687.1|6688.1|6687.1|6684.3|6683.3|165
1630333500000|2021-08-30 14:25:00|6688.6|6687.6|6688.6|6687.6|6689.1|6688.1|6687.6|6686.6|172
1630333800000|2021-08-30 14:30:00|6689.1|6688.1|6690.1|6689.1|6690.6|6689.6|6688.1|6687.1|183
1630334100000|2021-08-30 14:35:00|6689.8|6688.8|6690.1|6689.1|6692.1|6691.1|6688.6|6687.6|339
1630334400000|2021-08-30 14:40:00|6689.8|6688.8|6692.1|6691.1|6692.1|6691.1|6689.1|6688.1|189
1630334700000|2021-08-30 14:45:00|6692.3|6691.3|6688.3|6687.3|6692.6|6691.6|6688.3|6687.3|248
1630335000000|2021-08-30 14:50:00|6688.6|6687.6|6688.6|6687.6|6689.1|6688.1|6687.6|6686.6|222
1630335300000|2021-08-30 14:55:00|6688.8|6687.8|6688.8|6687.8|6689.6|6688.6|6687.1|6686.1|313
1630335600000|2021-08-30 15:00:00|6688.3|6687.3|6688.6|6687.6|6689.6|6688.6|6687.8|6686.8|209
1630335900000|2021-08-30 15:05:00|6688.3|6687.3|6689.1|6688.1|6689.6|6688.6|6687.6|6686.6|211
1630336200000|2021-08-30 15:10:00|6689.6|6688.6|6691.1|6690.1|6691.1|6690.1|6689.3|6688.3|226
1630336500000|2021-08-30 15:15:00|6690.8|6689.8|6689.6|6688.6|6691.1|6690.1|6689.1|6688.1|345
1630336800000|2021-08-30 15:20:00|6689.8|6688.8|6692.1|6691.1|6692.1|6691.1|6689.1|6688.1|694
1630337100000|2021-08-30 15:25:00|6692.3|6691.3|6693.1|6692.1|6695.1|6694.1|6692.3|6691.3|816
1630337400000|2021-08-30 15:30:00|6694.6|6692.6|6689.3|6687.3|6695.1|6693.1|6688.6|6686.6|2063
1630337700000|2021-08-30 15:35:00|6689.1|6687.1|6689.1|6687.1|6692.1|6690.1|6689.1|6687.1|760
1630338000000|2021-08-30 15:40:00|6688.8|6686.8|6692.1|6690.1|6692.1|6690.1|6688.6|6686.6|270
1630338300000|2021-08-30 15:45:00|6691.8|6689.8|6691.6|6689.6|6692.1|6690.1|6690.6|6688.6|123
1630338600000|2021-08-30 15:50:00|6691.3|6689.3|6692.3|6690.3|6692.6|6690.6|6691.1|6689.1|82
1630338900000|2021-08-30 15:55:00|6692.1|6690.1|6693.3|6691.3|6693.8|6691.8|6692.1|6690.1|104
1630339200000|2021-08-30 16:00:00|6693.6|6691.6|6694.1|6692.1|6694.6|6692.6|6693.1|6691.1|52
1630339500000|2021-08-30 16:05:00|6693.8|6691.8|6690.6|6688.6|6693.8|6691.8|6690.6|6688.6|60
1630339800000|2021-08-30 16:10:00|6690.3|6688.3|6690.6|6688.6|6691.1|6689.1|6690.1|6688.1|39
1630340100000|2021-08-30 16:15:00|6690.3|6688.3|6690.1|6688.1|6690.8|6688.8|6689.8|6687.8|34
1630340400000|2021-08-30 16:20:00|6689.8|6687.8|6690.1|6688.1|6690.1|6688.1|6689.6|6687.6|67
1630340700000|2021-08-30 16:25:00|6689.8|6687.8|6689.1|6687.1|6690.1|6688.1|6689.1|6687.1|33
1630341000000|2021-08-30 16:30:00|6689.8|6687.8|6689.6|6687.6|6689.8|6687.8|6689.1|6687.1|47
1630341300000|2021-08-30 16:35:00|6689.3|6687.3|6689.8|6687.8|6690.1|6688.1|6689.1|6687.1|26
1630341600000|2021-08-30 16:40:00|6690.1|6688.1|6689.6|6687.6|6690.1|6688.1|6689.6|6687.6|10
1630341900000|2021-08-30 16:45:00|6689.8|6687.8|6690.1|6688.1|6690.6|6688.6|6689.6|6687.6|47
1630342200000|2021-08-30 16:50:00|6689.8|6687.8|6690.1|6688.1|6690.6|6688.6|6689.8|6687.8|10
1630342500000|2021-08-30 16:55:00|6690.3|6688.3|6690.3|6688.3|6690.6|6688.6|6690.1|6688.1|23
1630342800000|2021-08-30 17:00:00|6690.1|6688.1|6689.1|6687.1|6690.1|6688.1|6689.1|6687.1|23
1630343100000|2021-08-30 17:05:00|6688.8|6686.8|6689.6|6687.6|6690.1|6688.1|6688.8|6686.8|34
1630343400000|2021-08-30 17:10:00|6689.8|6687.8|6691.1|6689.1|6691.1|6689.1|6689.8|6687.8|16
1630343700000|2021-08-30 17:15:00|6690.8|6688.8|6689.6|6687.6|6691.1|6689.1|6689.3|6687.3|20
1630344000000|2021-08-30 17:20:00|6689.8|6687.8|6690.1|6688.1|6690.1|6688.1|6689.3|6687.3|7
1630344300000|2021-08-30 17:25:00|6690.3|6688.3|6690.8|6688.8|6691.1|6689.1|6690.3|6688.3|43
1630344600000|2021-08-30 17:30:00|6691.1|6689.1|6691.1|6689.1|6691.1|6689.1|6690.1|6688.1|11
1630344900000|2021-08-30 17:35:00|6690.8|6688.8|6690.6|6688.6|6691.1|6689.1|6689.8|6687.8|15
1630345200000|2021-08-30 17:40:00|6690.8|6688.8|6691.1|6689.1|6691.1|6689.1|6690.6|6688.6|4
1630345500000|2021-08-30 17:45:00|6690.8|6688.8|6691.1|6689.1|6691.1|6689.1|6690.6|6688.6|3
1630345800000|2021-08-30 17:50:00|6690.8|6688.8|6691.1|6689.1|6691.3|6689.3|6690.6|6688.6|8
1630346100000|2021-08-30 17:55:00|6691.3|6689.3|6691.1|6689.1|6691.3|6689.3|6691.1|6689.1|4
1630346400000|2021-08-30 18:00:00|6691.3|6689.3|6691.6|6689.6|6691.6|6689.6|6690.6|6688.6|9
1630346700000|2021-08-30 18:05:00|6691.8|6689.8|6691.6|6689.6|6692.1|6690.1|6691.6|6689.6|27
1630347000000|2021-08-30 18:10:00|6691.3|6689.3|6691.6|6689.6|6692.1|6690.1|6691.1|6689.1|30
1630347300000|2021-08-30 18:15:00|6691.3|6689.3|6691.6|6689.6|6693.1|6691.1|6691.3|6689.3|41
1630347600000|2021-08-30 18:20:00|6692.1|6690.1|6691.6|6689.6|6692.1|6690.1|6691.6|6689.6|10
1630347900000|2021-08-30 18:25:00|6691.1|6689.1|6691.6|6689.6|6691.6|6689.6|6691.1|6689.1|14
1630348200000|2021-08-30 18:30:00|6691.3|6689.3|6690.1|6688.1|6691.6|6689.6|6690.1|6688.1|21
1630348500000|2021-08-30 18:35:00|6689.8|6687.8|6688.1|6686.1|6689.8|6687.8|6688.1|6686.1|41
1630348800000|2021-08-30 18:40:00|6688.3|6686.3|6687.3|6685.3|6688.3|6686.3|6687.1|6685.1|61
1630349100000|2021-08-30 18:45:00|6687.6|6685.6|6688.1|6686.1|6688.6|6686.6|6686.8|6684.8|31
1630349400000|2021-08-30 18:50:00|6688.3|6686.3|6689.1|6687.1|6689.3|6687.3|6687.8|6685.8|10
1630349700000|2021-08-30 18:55:00|6688.8|6686.8|6688.6|6686.6|6688.8|6686.8|6688.6|6686.6|16
1630350000000|2021-08-30 19:00:00|6689.1|6687.1|6689.6|6687.6|6689.6|6687.6|6688.6|6686.6|39
1630350300000|2021-08-30 19:05:00|6689.3|6687.3|6689.6|6687.6|6689.6|6687.6|6689.1|6687.1|12
1630350600000|2021-08-30 19:10:00|6689.8|6687.8|6689.1|6687.1|6690.1|6688.1|6688.8|6686.8|14
1630350900000|2021-08-30 19:15:00|6688.8|6686.8|6688.6|6686.6|6689.1|6687.1|6688.1|6686.1|19
1630351200000|2021-08-30 19:20:00|6688.8|6686.8|6687.6|6685.6|6689.6|6687.6|6687.3|6685.3|7
1630351500000|2021-08-30 19:25:00|6687.3|6685.3|6687.3|6685.3|6688.1|6686.1|6687.1|6685.1|35
1630351800000|2021-08-30 19:30:00|6687.6|6685.6|6687.6|6685.6|6688.1|6686.1|6686.8|6684.8|11
1630352100000|2021-08-30 19:35:00|6687.3|6685.3|6686.6|6684.6|6687.6|6685.6|6686.1|6684.1|30
1630352400000|2021-08-30 19:40:00|6686.3|6684.3|6684.1|6682.1|6686.6|6684.6|6683.8|6681.8|92
1630352700000|2021-08-30 19:45:00|6683.8|6681.8|6684.6|6682.6|6685.1|6683.1|6683.3|6681.3|39
1630353000000|2021-08-30 19:50:00|6684.3|6682.3|6683.1|6681.1|6684.6|6682.6|6682.6|6680.6|84
1630353300000|2021-08-30 19:55:00|6682.6|6680.6|6685.3|6683.3|6686.1|6684.1|6682.1|6680.1|95
1630353600000|2021-08-30 20:00:00|6686.1|6682.1|6686|6682|6686.4|6682.4|6684.3|6680.3|0
1630353900000|2021-08-30 20:05:00|6685.9|6681.9|6686|6682|6686.5|6682.5|6685.2|6681.2|0
1630354200000|2021-08-30 20:10:00|6686.1|6682.1|6688.3|6684.3|6688.6|6684.6|6686|6682|0
1630354500000|2021-08-30 20:15:00|6688.2|6684.2|6688.4|6684.4|6688.9|6684.9|6688|6684|0
1630354800000|2021-08-30 20:20:00|6688.5|6684.5|6689|6685|6689.3|6685.3|6688.4|6684.4|0
1630355100000|2021-08-30 20:25:00|6689.1|6685.1|6690.1|6686.1|6690.1|6686.1|6689|6685|0
1630355400000|2021-08-30 20:30:00|6689.8|6685.8|6691.1|6687.1|6691.1|6687.1|6689.7|6685.7|0
1630355700000|2021-08-30 20:35:00|6691.4|6687.4|6692.4|6688.4|6692.4|6688.4|6691.4|6687.4|0
1630356000000|2021-08-30 20:40:00|6692.3|6688.3|6692.7|6688.7|6692.7|6688.7|6691.7|6687.7|0
1630356300000|2021-08-30 20:45:00|6692.6|6688.6|6692.3|6688.3|6692.7|6688.7|6692.3|6688.3|0
1630356600000|2021-08-30 20:50:00|6692.4|6688.4|6692.4|6688.4|6692.6|6688.6|6692.1|6688.1|0
1630356900000|2021-08-30 20:55:00|6692.2|6688.2|6692|6688|6692.4|6688.4|6691.8|6687.8|0
1630357200000|2021-08-30 21:00:00|6691.8|6687.8|6691.7|6687.7|6691.8|6687.8|6691.7|6687.7|0
1630357800000|2021-08-30 21:10:00|6691.6|6687.6|6691.6|6687.6|6691.6|6687.6|6691.5|6687.5|0
1630358100000|2021-08-30 21:15:00|6692.2|6688.2|6691.8|6687.8|6692.2|6688.2|6691.8|6687.8|0
1630358400000|2021-08-30 21:20:00|6691.9|6687.9|6691.6|6687.6|6691.9|6687.9|6691.4|6687.4|0
1630358700000|2021-08-30 21:25:00|6691.5|6687.5|6691.4|6687.4|6691.5|6687.5|6691.4|6687.4|0
1630359300000|2021-08-30 21:35:00|6691.5|6687.5|6691.5|6687.5|6691.5|6687.5|6691.5|6687.5|0
1630359600000|2021-08-30 21:40:00|6691.8|6687.8|6691.8|6687.8|6692|6688|6691.7|6687.7|0
1630359900000|2021-08-30 21:45:00|6691.7|6687.7|6691.4|6687.4|6691.8|6687.8|6691.3|6687.3|0
1630360200000|2021-08-30 21:50:00|6691.5|6687.5|6691.4|6687.4|6691.6|6687.6|6691.4|6687.4|0
1630360500000|2021-08-30 21:55:00|6691.3|6687.3|6691.7|6687.7|6691.8|6687.8|6691.1|6687.1|0
1630360800000|2021-08-30 22:00:00|6691.6|6687.6|6690.6|6686.6|6691.6|6687.6|6690.3|6686.3|0
1630361100000|2021-08-30 22:05:00|6690.3|6686.3|6690.4|6686.4|6690.6|6686.6|6690.3|6686.3|0
1630361400000|2021-08-30 22:10:00|6690.9|6686.9|6692.1|6688.1|6692.9|6688.9|6690.9|6686.9|0
1630361700000|2021-08-30 22:15:00|6692.4|6688.4|6693.1|6689.1|6693.6|6689.6|6692.1|6688.1|0
1630362000000|2021-08-30 22:20:00|6692.8|6688.8|6692.5|6688.5|6693.6|6689.6|6692.2|6688.2|0
1630362300000|2021-08-30 22:25:00|6692.8|6688.8|6692.8|6688.8|6692.8|6688.8|6692.5|6688.5|0
1630362600000|2021-08-30 22:30:00|6692.5|6688.5|6692.2|6688.2|6692.5|6688.5|6692.2|6688.2|0
1630362900000|2021-08-30 22:35:00|6692.1|6688.1|6691.9|6687.9|6692.1|6688.1|6691.2|6687.2|0
1630363200000|2021-08-30 22:40:00|6692.2|6688.2|6691.9|6687.9|6692.2|6688.2|6691.9|6687.9|0
1630363800000|2021-08-30 22:50:00|6691.8|6687.8|6691.5|6687.5|6691.8|6687.8|6691.5|6687.5|0
1630364100000|2021-08-30 22:55:00|6691.6|6687.6|6691.9|6687.9|6692.2|6688.2|6691.6|6687.6|0
1630364400000|2021-08-30 23:00:00|6692.2|6688.2|6692.2|6688.2|6692.2|6688.2|6691.9|6687.9|0
1630364700000|2021-08-30 23:05:00|6692.1|6688.1|6691.5|6687.5|6692.2|6688.2|6691.2|6687.2|0
1630365000000|2021-08-30 23:10:00|6691.2|6687.2|6691.1|6687.1|6691.5|6687.5|6690.4|6686.4|0
1630365300000|2021-08-30 23:15:00|6690.6|6687.6|6690.6|6687.6|6690.6|6687.6|6690.6|6687.6|0
1630365600000|2021-08-30 23:20:00|6690.5|6687.5|6689.3|6686.3|6690.6|6687.6|6689.3|6686.3|0
1630365900000|2021-08-30 23:25:00|6689.6|6686.6|6689.2|6686.2|6689.6|6686.6|6688.9|6685.9|0
1630366200000|2021-08-30 23:30:00|6688.9|6685.9|6689.2|6686.2|6689.2|6686.2|6688.8|6685.8|0
1630366500000|2021-08-30 23:35:00|6689.5|6686.5|6689.2|6686.2|6689.8|6686.8|6689.2|6686.2|0
1630366800000|2021-08-30 23:40:00|6689.1|6686.1|6687.7|6684.7|6689.1|6686.1|6687.7|6684.7|0
1630367100000|2021-08-30 23:45:00|6687.6|6684.6|6687.4|6684.4|6687.6|6684.6|6686.4|6683.4|0
1630367400000|2021-08-30 23:50:00|6687.3|6684.3|6686.7|6683.7|6687.4|6684.4|6686.4|6683.4|0
1630367700000|2021-08-30 23:55:00|6686.8|6683.8|6687.3|6684.3|6687.7|6684.7|6686.7|6683.7|0
1630368000000|2021-08-31 00:00:00|6687|6684|6686|6683|6687.7|6684.7|6685.4|6682.4|0
1630368300000|2021-08-31 00:05:00|6686.1|6683.1|6688.7|6685.7|6689|6686|6685.4|6682.4|0
1630368600000|2021-08-31 00:10:00|6688.3|6685.3|6686.9|6683.9|6688.7|6685.7|6686.3|6683.3|0
1630368900000|2021-08-31 00:15:00|6686.8|6683.8|6682.5|6679.5|6686.8|6683.8|6678.1|6675.1|0
1630369200000|2021-08-31 00:20:00|6682.6|6679.6|6681.7|6678.7|6683.3|6680.3|6681.3|6678.3|0
1630369500000|2021-08-31 00:25:00|6681.8|6678.8|6684.7|6681.7|6684.7|6681.7|6681.8|6678.8|0
1630369800000|2021-08-31 00:30:00|6684.6|6681.6|6685|6682|6685.4|6682.4|6683.9|6680.9|0
1630370100000|2021-08-31 00:35:00|6685.1|6682.1|6685.7|6682.7|6686.1|6683.1|6683.9|6680.9|0
1630370400000|2021-08-31 00:40:00|6685.8|6682.8|6684.6|6681.6|6686.2|6683.2|6683.9|6680.9|0
1630370700000|2021-08-31 00:45:00|6684.5|6681.5|6685.4|6682.4|6685.4|6682.4|6683.2|6680.2|0
1630371000000|2021-08-31 00:50:00|6685.1|6682.1|6684.8|6681.8|6685.7|6682.7|6684.7|6681.7|0
1630371300000|2021-08-31 00:55:00|6684.7|6681.7|6684.8|6681.8|6685.5|6682.5|6684|6681|0
1630371600000|2021-08-31 01:00:00|6684.7|6681.7|6683.4|6680.4|6685.5|6682.5|6681.4|6678.4|0
1630371900000|2021-08-31 01:05:00|6683.3|6680.3|6684.1|6681.1|6684.9|6681.9|6682.9|6679.9|0
1630372200000|2021-08-31 01:10:00|6683.8|6680.8|6686.3|6683.3|6686.6|6683.6|6682.6|6679.6|0
1630372500000|2021-08-31 01:15:00|6686.6|6683.6|6686.3|6683.3|6687.8|6684.8|6684.4|6681.4|0
1630372800000|2021-08-31 01:20:00|6685.6|6682.6|6684.9|6681.9|6685.6|6682.6|6684.8|6681.8|0
1630373100000|2021-08-31 01:25:00|6684.8|6681.8|6683.4|6680.4|6684.8|6681.8|6683.4|6680.4|0
1630373400000|2021-08-31 01:30:00|6683.7|6680.7|6684.1|6681.1|6684.2|6681.2|6682.7|6679.7|0
1630373700000|2021-08-31 01:35:00|6684.4|6681.4|6684.1|6681.1|6685.6|6682.6|6682.7|6679.7|0
1630374000000|2021-08-31 01:40:00|6684|6681|6684.1|6681.1|6685.6|6682.6|6683.4|6680.4|0
1630374300000|2021-08-31 01:45:00|6684|6681|6684.6|6681.6|6685.4|6682.4|6683.4|6680.4|0
1630374600000|2021-08-31 01:50:00|6684.5|6681.5|6683.5|6680.5|6684.5|6681.5|6683.2|6680.2|0
1630374900000|2021-08-31 01:55:00|6683.6|6680.6|6682.4|6679.4|6683.9|6680.9|6681.7|6678.7|0
1630375200000|2021-08-31 02:00:00|6681.7|6678.7|6680.2|6677.2|6683.2|6680.2|6680.2|6677.2|0
1630375500000|2021-08-31 02:05:00|6680.3|6677.3|6682.5|6679.5|6682.5|6679.5|6680.2|6677.2|0
1630375800000|2021-08-31 02:10:00|6682.2|6679.2|6681.4|6678.4|6682.2|6679.2|6681|6678|0
1630376100000|2021-08-31 02:15:00|6681.5|6678.5|6679.6|6676.6|6681.8|6678.8|6679.5|6676.5|0
1630376400000|2021-08-31 02:20:00|6679.7|6676.7|6681.4|6678.4|6681.4|6678.4|6679.6|6676.6|0
1630376700000|2021-08-31 02:25:00|6681.3|6678.3|6682.2|6679.2|6682.9|6679.9|6681|6678|0
1630377000000|2021-08-31 02:30:00|6682.3|6679.3|6681.5|6678.5|6682.5|6679.5|6680.3|6677.3|0
1630377300000|2021-08-31 02:35:00|6681.3|6678.3|6681.7|6678.7|6681.7|6678.7|6680.2|6677.2|0
1630377600000|2021-08-31 02:40:00|6681.8|6678.8|6681.8|6678.8|6682.5|6679.5|6681.8|6678.8|0
1630377900000|2021-08-31 02:45:00|6681.7|6678.7|6681|6678|6681.8|6678.8|6680.3|6677.3|0
1630378200000|2021-08-31 02:50:00|6680.7|6677.7|6680.8|6677.8|6680.9|6677.9|6680.2|6677.2|0
1630378500000|2021-08-31 02:55:00|6680.9|6677.9|6680.5|6677.5|6681.6|6678.6|6680.4|6677.4|0
1630378800000|2021-08-31 03:00:00|6680.6|6677.6|6681.7|6678.7|6681.7|6678.7|6680.6|6677.6|0
1630379100000|2021-08-31 03:05:00|6681.6|6678.6|6683.5|6680.5|6683.5|6680.5|6681.6|6678.6|0
1630379400000|2021-08-31 03:10:00|6684.2|6681.2|6685|6682|6686.4|6683.4|6683.4|6680.4|0
1630379700000|2021-08-31 03:15:00|6684.9|6681.9|6685.9|6682.9|6687.2|6684.2|6684.9|6681.9|0
1630380000000|2021-08-31 03:20:00|6685.8|6682.8|6686.1|6683.1|6686.9|6683.9|6685.1|6682.1|0
1630380300000|2021-08-31 03:25:00|6686.3|6683.3|6685.8|6682.8|6686.9|6683.9|6685.8|6682.8|0
1630380600000|2021-08-31 03:30:00|6686|6683|6689|6686|6689|6686|6685.4|6682.4|0
1630380900000|2021-08-31 03:35:00|6688.6|6685.6|6689|6686|6689.8|6686.8|6688.3|6685.3|0
1630381200000|2021-08-31 03:40:00|6689.3|6686.3|6689.7|6686.7|6690.1|6687.1|6689|6686|0
1630381500000|2021-08-31 03:45:00|6690|6687|6688.3|6685.3|6690.1|6687.1|6688.3|6685.3|0
1630381800000|2021-08-31 03:50:00|6688.4|6685.4|6692.7|6689.7|6692.7|6689.7|6688.3|6685.3|0
1630382100000|2021-08-31 03:55:00|6692.8|6689.8|6691.5|6688.5|6693.5|6690.5|6691.5|6688.5|0
1630382400000|2021-08-31 04:00:00|6691.4|6688.4|6691.2|6688.2|6692|6689|6689.7|6686.7|0
1630382700000|2021-08-31 04:05:00|6691.4|6688.4|6691.9|6688.9|6692.3|6689.3|6691.4|6688.4|0
1630383000000|2021-08-31 04:10:00|6691.7|6688.7|6693|6690|6694.2|6691.2|6691.2|6688.2|0
1630383300000|2021-08-31 04:15:00|6692.9|6689.9|6694.5|6691.5|6694.5|6691.5|6692.7|6689.7|0
1630383600000|2021-08-31 04:20:00|6694.7|6691.7|6694.2|6691.2|6694.9|6691.9|6693.4|6690.4|0
1630383900000|2021-08-31 04:25:00|6694.1|6691.1|6695.1|6692.1|6695.5|6692.5|6694.1|6691.1|0
1630384200000|2021-08-31 04:30:00|6695|6692|6695.5|6692.5|6695.6|6692.6|6694.8|6691.8|0
1630384500000|2021-08-31 04:35:00|6695.6|6692.6|6695.7|6692.7|6695.8|6692.8|6695|6692|0
1630384800000|2021-08-31 04:40:00|6695.8|6692.8|6698.3|6695.3|6698.8|6695.8|6695.8|6692.8|0
1630385100000|2021-08-31 04:45:00|6698.1|6695.1|6700.2|6697.2|6700.6|6697.6|6698|6695|0
1630385400000|2021-08-31 04:50:00|6700|6697|6700.8|6697.8|6702|6699|6699.9|6696.9|0
1630385700000|2021-08-31 04:55:00|6700.7|6697.7|6703.8|6700.8|6704.5|6701.5|6700.7|6697.7|0
1630386000000|2021-08-31 05:00:00|6704|6701|6705.3|6702.3|6707.6|6704.6|6704|6701|0
1630386300000|2021-08-31 05:05:00|6705.2|6702.2|6704.7|6701.7|6706.1|6703.1|6703.5|6700.5|0
1630386600000|2021-08-31 05:10:00|6704.8|6701.8|6705.4|6702.4|6705.5|6702.5|6703.6|6700.6|0
1630386900000|2021-08-31 05:15:00|6705.5|6702.5|6708.3|6705.3|6708.3|6705.3|6705.5|6702.5|0
1630387200000|2021-08-31 05:20:00|6708.2|6705.2|6707|6704|6708.3|6705.3|6706.3|6703.3|0
1630387500000|2021-08-31 05:25:00|6706.9|6703.9|6709.3|6706.3|6709.8|6706.8|6706.7|6703.7|0
1630387800000|2021-08-31 05:30:00|6709.2|6706.2|6709.3|6706.3|6709.3|6706.3|6707.4|6704.4|0
1630388100000|2021-08-31 05:35:00|6709.4|6706.4|6711|6708|6711.5|6708.5|6708.5|6705.5|0
1630388400000|2021-08-31 05:40:00|6710.9|6707.9|6713.1|6710.1|6714.1|6711.1|6710.5|6707.5|0
1630388700000|2021-08-31 05:45:00|6712.8|6709.8|6711|6708|6714.5|6711.5|6711|6708|0
1630389000000|2021-08-31 05:50:00|6710.2|6707.2|6710.3|6707.3|6710.3|6707.3|6709.5|6706.5|0
1630389300000|2021-08-31 05:55:00|6710.5|6707.5|6709.5|6706.5|6711|6708|6701.7|6698.7|0
1630389600000|2021-08-31 06:00:00|6709.4|6706.4|6706.8|6704.8|6710|6707|6701.8|6699.8|325
1630389900000|2021-08-31 06:05:00|6707.1|6705.1|6703.8|6701.8|6708.3|6706.3|6703.6|6701.6|171
1630390200000|2021-08-31 06:10:00|6704.1|6702.1|6702.1|6700.1|6704.6|6702.6|6699.1|6697.1|144
1630390500000|2021-08-31 06:15:00|6701.8|6699.8|6703.6|6701.6|6706.6|6704.6|6701.8|6699.8|106
1630390800000|2021-08-31 06:20:00|6703.8|6701.8|6701.1|6699.1|6705.1|6703.1|6701.1|6699.1|93
1630391100000|2021-08-31 06:25:00|6700.8|6698.8|6700.8|6698.8|6703.1|6701.1|6700.6|6698.6|107
1630391400000|2021-08-31 06:30:00|6700.6|6698.6|6702.1|6700.1|6702.8|6700.8|6700.1|6698.1|99
1630391700000|2021-08-31 06:35:00|6702.3|6700.3|6702.6|6700.6|6703.3|6701.3|6701.8|6699.8|64
1630392000000|2021-08-31 06:40:00|6702.8|6700.8|6702.1|6700.1|6703.3|6701.3|6701.6|6699.6|58
1630392300000|2021-08-31 06:45:00|6702.3|6700.3|6701.8|6699.8|6702.3|6700.3|6699.6|6697.6|64
1630392600000|2021-08-31 06:50:00|6701.6|6699.6|6704.3|6702.3|6706.1|6704.1|6701.6|6699.6|145
1630392900000|2021-08-31 06:55:00|6704.1|6702.1|6702.8|6700.8|6705.1|6703.1|6702.1|6700.1|177
1630393200000|2021-08-31 07:00:00|6702.1|6701.1|6691.8|6690.8|6702.1|6701.1|6687.1|6686.1|1474
1630393500000|2021-08-31 07:05:00|6691.3|6690.3|6688.6|6687.6|6693.3|6692.3|6681.1|6680.1|1024
1630393800000|2021-08-31 07:10:00|6688.8|6687.8|6687.1|6686.1|6689.6|6688.6|6680.8|6679.8|616
1630394100000|2021-08-31 07:15:00|6686.6|6685.6|6690.3|6689.3|6690.8|6689.8|6685.1|6684.1|349
1630394400000|2021-08-31 07:20:00|6690.6|6689.6|6688.3|6687.3|6692.1|6691.1|6686.8|6685.8|315
1630394700000|2021-08-31 07:25:00|6688.6|6687.6|6692.1|6691.1|6693.1|6692.1|6685.8|6684.8|296
1630395000000|2021-08-31 07:30:00|6692.3|6691.3|6700.3|6699.3|6701.6|6700.6|6690.3|6689.3|476
1630395300000|2021-08-31 07:35:00|6700.1|6699.1|6694.6|6693.6|6703.1|6702.1|6693.8|6692.8|467
1630395600000|2021-08-31 07:40:00|6694.3|6693.3|6696.8|6695.8|6697.8|6696.8|6694|6693|224
1630395900000|2021-08-31 07:45:00|6697.3|6696.3|6696|6695|6700.3|6699.3|6693.8|6692.8|251
1630396200000|2021-08-31 07:50:00|6695.8|6694.8|6694.5|6693.5|6696.8|6695.8|6691.8|6690.8|244
1630396500000|2021-08-31 07:55:00|6694.3|6693.3|6694|6693|6695|6694|6690|6689|236
1630396800000|2021-08-31 08:00:00|6693.8|6692.8|6689|6688|6696|6695|6688.3|6687.3|241
1630397100000|2021-08-31 08:05:00|6688.8|6687.8|6693.8|6692.8|6694.5|6693.5|6688.5|6687.5|300
1630397400000|2021-08-31 08:10:00|6693.5|6692.5|6697.5|6696.5|6699|6698|6693.3|6692.3|292
1630397700000|2021-08-31 08:15:00|6697.3|6696.3|6693.8|6692.8|6697.5|6696.5|6693.3|6692.3|196
1630398000000|2021-08-31 08:20:00|6694|6693|6695.5|6694.5|6695.5|6694.5|6691.8|6690.8|210
1630398300000|2021-08-31 08:25:00|6695.8|6694.8|6693.5|6692.5|6695.8|6694.8|6692.8|6691.8|301
1630398600000|2021-08-31 08:30:00|6693.8|6692.8|6689.3|6688.3|6693.8|6692.8|6688|6687|272
1630398900000|2021-08-31 08:35:00|6689.8|6688.8|6688|6687|6693.3|6692.3|6688|6687|274
1630399200000|2021-08-31 08:40:00|6688.3|6687.3|6690.3|6689.3|6693|6692|6687.3|6686.3|167
1630399500000|2021-08-31 08:45:00|6690.5|6689.5|6693.8|6692.8|6694|6693|6690|6689|131
1630399800000|2021-08-31 08:50:00|6693.3|6692.3|6697|6696|6697.5|6696.5|6693|6692|216
1630400100000|2021-08-31 08:55:00|6697.3|6696.3|6701|6700|6701.8|6700.8|6697|6696|257
1630400400000|2021-08-31 09:00:00|6700.8|6699.8|6704.8|6703.8|6704.8|6703.8|6699|6698|401
1630400700000|2021-08-31 09:05:00|6705.3|6704.3|6705.5|6704.5|6708.3|6707.3|6703.8|6702.8|440
1630401000000|2021-08-31 09:10:00|6705.3|6704.3|6705.5|6704.5|6707.8|6706.8|6704.5|6703.5|364
1630401300000|2021-08-31 09:15:00|6705.3|6704.3|6707.5|6706.5|6709.3|6708.3|6705|6704|283
1630401600000|2021-08-31 09:20:00|6707.3|6706.3|6705.8|6704.8|6708.8|6707.8|6705.3|6704.3|191
1630401900000|2021-08-31 09:25:00|6705.5|6704.5|6704.8|6703.8|6708.8|6707.8|6703.8|6702.8|209
1630402200000|2021-08-31 09:30:00|6705|6704|6704.5|6703.5|6706|6705|6702.8|6701.8|266
1630402500000|2021-08-31 09:35:00|6704.8|6703.8|6703.5|6702.5|6707|6706|6701.8|6700.8|303
1630402800000|2021-08-31 09:40:00|6703.8|6702.8|6701.8|6700.8|6706.5|6705.5|6701.5|6700.5|371
1630403100000|2021-08-31 09:45:00|6702|6701|6696.8|6695.8|6702.5|6701.5|6695|6694|363
1630403400000|2021-08-31 09:50:00|6697|6696|6694.3|6693.3|6698.3|6697.3|6694.3|6693.3|198
1630403700000|2021-08-31 09:55:00|6694|6693|6694|6693|6695.5|6694.5|6692|6691|745
1630404000000|2021-08-31 10:00:00|6693.8|6692.8|6699.8|6698.8|6700.3|6699.3|6693.3|6692.3|532
1630404300000|2021-08-31 10:05:00|6700|6699|6701.5|6700.5|6702.3|6701.3|6697.5|6696.5|179
1630404600000|2021-08-31 10:10:00|6701.3|6700.3|6701.8|6700.8|6701.8|6700.8|6699|6698|179
1630404900000|2021-08-31 10:15:00|6702|6701|6702|6701|6702.3|6701.3|6697.8|6696.8|288
1630405200000|2021-08-31 10:20:00|6702.3|6701.3|6696|6695|6702.3|6701.3|6695.8|6694.8|277
1630405500000|2021-08-31 10:25:00|6695.8|6694.8|6693.8|6692.8|6696.3|6695.3|6691.3|6690.3|261
1630405800000|2021-08-31 10:30:00|6693.5|6692.5|6686|6685|6694.8|6693.8|6685.8|6684.8|251
1630406100000|2021-08-31 10:35:00|6685.8|6684.8|6683.3|6682.3|6686.3|6685.3|6677.8|6676.8|603
1630406400000|2021-08-31 10:40:00|6683|6682|6684.5|6683.5|6686.5|6685.5|6681.3|6680.3|288
1630406700000|2021-08-31 10:45:00|6684.3|6683.3|6676.5|6675.5|6685.5|6684.5|6669.5|6668.5|1417
1630407000000|2021-08-31 10:50:00|6676.8|6675.8|6670.8|6669.8|6677.8|6676.8|6663.8|6662.8|595
1630407300000|2021-08-31 10:55:00|6670.5|6669.5|6672|6671|6672.5|6671.5|6665|6664|397
1630407600000|2021-08-31 11:00:00|6671.5|6670.5|6671.3|6670.3|6671.5|6670.5|6664.3|6663.3|5319
1630407900000|2021-08-31 11:05:00|6671|6670|6667.5|6666.5|6671.3|6670.3|6662.8|6661.8|309
1630408200000|2021-08-31 11:10:00|6667.8|6666.8|6673|6672|6673.8|6672.8|6666.5|6665.5|210
1630408500000|2021-08-31 11:15:00|6673.3|6672.3|6670.5|6669.5|6673.8|6672.8|6668|6667|219
1630408800000|2021-08-31 11:20:00|6670.3|6669.3|6670.5|6669.5|6672.3|6671.3|6666.5|6665.5|191
1630409100000|2021-08-31 11:25:00|6670.8|6669.8|6667.5|6666.5|6670.8|6669.8|6662.3|6661.3|501
1630409400000|2021-08-31 11:30:00|6667.8|6666.8|6666|6665|6669|6668|6662.8|6661.8|150
1630409700000|2021-08-31 11:35:00|6666.3|6665.3|6669.3|6668.3|6670.8|6669.8|6664.5|6663.5|174
1630410000000|2021-08-31 11:40:00|6669.2|6668.2|6672.9|6671.9|6673.4|6672.4|6666.4|6665.4|245
1630410300000|2021-08-31 11:45:00|6673.2|6672.2|6669.7|6668.7|6673.2|6672.2|6667.4|6666.4|196
1630410600000|2021-08-31 11:50:00|6669.4|6668.4|6668.7|6667.7|6671.4|6670.4|6667.7|6666.7|126
1630410900000|2021-08-31 11:55:00|6668.9|6667.9|6671.4|6670.4|6672.7|6671.7|6668.2|6667.2|213
1630411200000|2021-08-31 12:00:00|6671.7|6670.7|6669.2|6668.2|6671.7|6670.7|6661.7|6660.7|344
1630411500000|2021-08-31 12:05:00|6669.7|6668.7|6672.9|6671.9|6674.2|6673.2|6665.9|6664.9|232
1630411800000|2021-08-31 12:10:00|6673.2|6672.2|6674.4|6673.4|6677.7|6676.7|6672.2|6671.2|317
1630412100000|2021-08-31 12:15:00|6674.7|6673.7|6672.7|6671.7|6675.2|6674.2|6670.9|6669.9|66
1630412400000|2021-08-31 12:20:00|6672.4|6671.4|6664.2|6663.2|6672.9|6671.9|6662.7|6661.7|505
1630412700000|2021-08-31 12:25:00|6664.4|6663.4|6657.4|6656.4|6665.4|6664.4|6657.2|6656.2|477
1630413000000|2021-08-31 12:30:00|6657.7|6656.7|6663.2|6662.2|6664.4|6663.4|6657.7|6656.7|738
1630413300000|2021-08-31 12:35:00|6662.9|6661.9|6665.2|6664.2|6665.2|6664.2|6658.4|6657.4|209
1630413600000|2021-08-31 12:40:00|6664.9|6663.9|6668.4|6667.4|6669.4|6668.4|6664.2|6663.2|381
1630413900000|2021-08-31 12:45:00|6668.2|6667.2|6668.2|6667.2|6668.9|6667.9|6666.2|6665.2|100
1630414200000|2021-08-31 12:50:00|6667.9|6666.9|6667.7|6666.7|6670.2|6669.2|6664.9|6663.9|189
1630414500000|2021-08-31 12:55:00|6667.4|6666.4|6666.7|6665.7|6668.2|6667.2|6665.9|6664.9|157
1630414800000|2021-08-31 13:00:00|6666.9|6665.9|6666.9|6665.9|6668.2|6667.2|6664.2|6663.2|285
1630415100000|2021-08-31 13:05:00|6666.7|6665.7|6666.4|6665.4|6667.7|6666.7|6664.7|6663.7|158
1630415400000|2021-08-31 13:10:00|6666.7|6665.7|6668.2|6667.2|6668.9|6667.9|6665.9|6664.9|140
1630415700000|2021-08-31 13:15:00|6667.9|6666.9|6675.2|6674.2|6675.2|6674.2|6667.9|6666.9|244
1630416000000|2021-08-31 13:20:00|6675.4|6674.4|6676.2|6675.2|6676.7|6675.7|6674.7|6673.7|173
1630416300000|2021-08-31 13:25:00|6675.9|6674.9|6674.2|6673.2|6678.2|6677.2|6673.4|6672.4|209
1630416600000|2021-08-31 13:30:00|6674.4|6673.4|6677.2|6676.2|6680.2|6679.2|6673.2|6672.2|782
1630416900000|2021-08-31 13:35:00|6677.4|6676.4|6673.2|6672.2|6677.7|6676.7|6670.2|6669.2|448
1630417200000|2021-08-31 13:40:00|6672.9|6671.9|6670.9|6669.9|6673.4|6672.4|6668.7|6667.7|237
1630417500000|2021-08-31 13:45:00|6670.7|6669.7|6668.4|6667.4|6672.2|6671.2|6664.7|6663.7|743
1630417800000|2021-08-31 13:50:00|6668.2|6667.2|6658.2|6657.2|6668.9|6667.9|6657.2|6656.2|626
1630418100000|2021-08-31 13:55:00|6657.4|6656.4|6656.9|6655.9|6662.2|6661.2|6654.9|6653.9|775
1630418400000|2021-08-31 14:00:00|6656.7|6655.7|6668.4|6667.4|6669.2|6668.2|6655.7|6654.7|586
1630418700000|2021-08-31 14:05:00|6668.7|6667.7|6665.9|6664.9|6669.2|6668.2|6661.2|6660.2|414
1630419000000|2021-08-31 14:10:00|6665.7|6664.7|6670.4|6669.4|6670.7|6669.7|6662.7|6661.7|283
1630419300000|2021-08-31 14:15:00|6670.2|6669.2|6667.7|6666.7|6671.7|6670.7|6667.2|6666.2|571
1630419600000|2021-08-31 14:20:00|6667.9|6666.9|6660.4|6659.4|6668.9|6667.9|6660.2|6659.2|435
1630419900000|2021-08-31 14:25:00|6660.7|6659.7|6658.7|6657.7|6660.7|6659.7|6656.7|6655.7|221
1630420200000|2021-08-31 14:30:00|6658.4|6657.4|6657.9|6656.9|6660.2|6659.2|6654.2|6653.2|472
1630420500000|2021-08-31 14:35:00|6657.7|6656.7|6657.7|6656.7|6658.4|6657.4|6650.4|6649.4|839
1630420800000|2021-08-31 14:40:00|6657.9|6656.9|6658.7|6657.7|6660.7|6659.7|6656.2|6655.2|2287
1630421100000|2021-08-31 14:45:00|6658.9|6657.9|6661.7|6660.7|6661.9|6660.9|6658.2|6657.2|245
1630421400000|2021-08-31 14:50:00|6661.9|6660.9|6661.9|6660.9|6664.7|6663.7|6660.2|6659.2|470
1630421700000|2021-08-31 14:55:00|6662.2|6661.2|6664.7|6663.7|6665.7|6664.7|6662.2|6661.2|359
1630422000000|2021-08-31 15:00:00|6664.2|6663.2|6660.9|6659.9|6667.7|6666.7|6659.7|6658.7|533
1630422300000|2021-08-31 15:05:00|6661.2|6660.2|6663.4|6662.4|6666.9|6665.9|6660.2|6659.2|476
1630422600000|2021-08-31 15:10:00|6663.2|6662.2|6661.4|6660.4|6663.7|6662.7|6660.2|6659.2|292
1630422900000|2021-08-31 15:15:00|6661.7|6660.7|6668.4|6667.4|6668.7|6667.7|6661.4|6660.4|660
1630423200000|2021-08-31 15:20:00|6668.7|6667.7|6670.7|6669.7|6673.9|6672.9|6668.2|6667.2|1162
1630423500000|2021-08-31 15:25:00|6670.9|6669.9|6666.4|6665.4|6673.7|6672.7|6666.2|6665.2|2025
1630423800000|2021-08-31 15:30:00|6666.9|6664.9|6680.2|6678.2|6684.2|6682.2|6666.2|6664.2|5226
1630424100000|2021-08-31 15:35:00|6680.7|6678.7|6686.9|6684.9|6688.2|6686.2|6680.7|6678.7|1867
1630424400000|2021-08-31 15:40:00|6686.7|6684.7|6693.4|6691.4|6695.2|6693.2|6686.7|6684.7|711
1630424700000|2021-08-31 15:45:00|6693.7|6691.7|6695.2|6693.2|6695.2|6693.2|6691.7|6689.7|495
1630425000000|2021-08-31 15:50:00|6695.4|6693.4|6691.9|6689.9|6696.2|6694.2|6691.2|6689.2|2374
1630425300000|2021-08-31 15:55:00|6692.2|6690.2|6693.4|6691.4|6693.7|6691.7|6691.2|6689.2|1347
1630425600000|2021-08-31 16:00:00|6693.7|6691.7|6692.2|6690.2|6693.7|6691.7|6691.7|6689.7|106
1630425900000|2021-08-31 16:05:00|6691.7|6689.7|6692.4|6690.4|6693.7|6691.7|6691.7|6689.7|199
1630426200000|2021-08-31 16:10:00|6692.7|6690.7|6692.7|6690.7|6692.7|6690.7|6691.2|6689.2|133
1630426500000|2021-08-31 16:15:00|6693.2|6691.2|6690.7|6688.7|6693.2|6691.2|6690.7|6688.7|32
1630426800000|2021-08-31 16:20:00|6690.4|6688.4|6692.2|6690.2|6692.2|6690.2|6689.7|6687.7|265
1630427100000|2021-08-31 16:25:00|6692.4|6690.4|6692.7|6690.7|6693.2|6691.2|6691.9|6689.9|83
1630427400000|2021-08-31 16:30:00|6692.2|6690.2|6692.4|6690.4|6693.9|6691.9|6691.2|6689.2|222
1630427700000|2021-08-31 16:35:00|6692.2|6690.2|6692.7|6690.7|6693.2|6691.2|6691.9|6689.9|24
1630428000000|2021-08-31 16:40:00|6692.4|6690.4|6691.7|6689.7|6692.7|6690.7|6691.7|6689.7|23
1630428300000|2021-08-31 16:45:00|6691.4|6689.4|6690.9|6688.9|6692.2|6690.2|6690.7|6688.7|40
1630428600000|2021-08-31 16:50:00|6691.2|6689.2|6690.7|6688.7|6691.2|6689.2|6689.9|6687.9|64
1630428900000|2021-08-31 16:55:00|6690.4|6688.4|6690.9|6688.9|6692.4|6690.4|6690.4|6688.4|76
1630429200000|2021-08-31 17:00:00|6691.2|6689.2|6689.7|6687.7|6691.2|6689.2|6688.2|6686.2|48
1630429500000|2021-08-31 17:05:00|6689.4|6687.4|6687.7|6685.7|6689.7|6687.7|6687.7|6685.7|76
1630429800000|2021-08-31 17:10:00|6687.9|6685.9|6687.9|6685.9|6688.9|6686.9|6687.7|6685.7|31
1630430100000|2021-08-31 17:15:00|6687.7|6685.7|6689.7|6687.7|6689.7|6687.7|6687.7|6685.7|160
1630430400000|2021-08-31 17:20:00|6689.2|6687.2|6686.7|6684.7|6689.7|6687.7|6685.9|6683.9|78
1630430700000|2021-08-31 17:25:00|6686.4|6684.4|6688.4|6686.4|6688.9|6686.9|6685.9|6683.9|55
1630431000000|2021-08-31 17:30:00|6688.7|6686.7|6687.7|6685.7|6688.9|6686.9|6687.4|6685.4|19
1630431300000|2021-08-31 17:35:00|6687.9|6685.9|6689.2|6687.2|6689.4|6687.4|6687.7|6685.7|21
1630431600000|2021-08-31 17:40:00|6689.4|6687.4|6687.9|6685.9|6689.7|6687.7|6687.9|6685.9|22
1630431900000|2021-08-31 17:45:00|6688.2|6686.2|6688.9|6686.9|6688.9|6686.9|6687.4|6685.4|23
1630432200000|2021-08-31 17:50:00|6688.7|6686.7|6688.7|6686.7|6691.2|6689.2|6688.7|6686.7|33
1630432500000|2021-08-31 17:55:00|6688.9|6686.9|6689.7|6687.7|6689.9|6687.9|6688.2|6686.2|24
1630432800000|2021-08-31 18:00:00|6689.9|6687.9|6688.2|6686.2|6690.2|6688.2|6688.2|6686.2|30
1630433100000|2021-08-31 18:05:00|6687.9|6685.9|6687.2|6685.2|6688.2|6686.2|6686.7|6684.7|51
1630433400000|2021-08-31 18:10:00|6687.4|6685.4|6687.2|6685.2|6687.7|6685.7|6686.2|6684.2|27
1630433700000|2021-08-31 18:15:00|6687.4|6685.4|6687.7|6685.7|6689.2|6687.2|6687.4|6685.4|25
1630434000000|2021-08-31 18:20:00|6687.9|6685.9|6688.7|6686.7|6689.2|6687.2|6687.7|6685.7|22
1630434300000|2021-08-31 18:25:00|6688.9|6686.9|6687.7|6685.7|6689.2|6687.2|6686.7|6684.7|36
1630434600000|2021-08-31 18:30:00|6687.9|6685.9|6689.7|6687.7|6690.2|6688.2|6687.7|6685.7|49
1630434900000|2021-08-31 18:35:00|6689.9|6687.9|6688.2|6686.2|6690.2|6688.2|6687.9|6685.9|15
1630435200000|2021-08-31 18:40:00|6688.4|6686.4|6687.2|6685.2|6688.9|6686.9|6686.9|6684.9|10
1630435500000|2021-08-31 18:45:00|6686.9|6684.9|6685.2|6683.2|6687.2|6685.2|6685.2|6683.2|43
1630435800000|2021-08-31 18:50:00|6685.4|6683.4|6686.7|6684.7|6687.7|6685.7|6685.4|6683.4|36
1630436100000|2021-08-31 18:55:00|6686.9|6684.9|6689.9|6687.9|6690.2|6688.2|6686.9|6684.9|33
1630436400000|2021-08-31 19:00:00|6690.2|6688.2|6687.7|6685.7|6691.2|6689.2|6687.7|6685.7|55
1630436700000|2021-08-31 19:05:00|6687.4|6685.4|6687.2|6685.2|6687.7|6685.7|6686.7|6684.7|38
1630437000000|2021-08-31 19:10:00|6687.4|6685.4|6686.2|6684.2|6687.4|6685.4|6685.7|6683.7|42
1630437300000|2021-08-31 19:15:00|6686.4|6684.4|6686.2|6684.2|6687.7|6685.7|6685.9|6683.9|29
1630437600000|2021-08-31 19:20:00|6685.9|6683.9|6684.7|6682.7|6686.2|6684.2|6682.7|6680.7|83
1630437900000|2021-08-31 19:25:00|6684.4|6682.4|6681.9|6679.9|6684.7|6682.7|6681.2|6679.2|54
1630438200000|2021-08-31 19:30:00|6682.2|6680.2|6686.2|6684.2|6686.2|6684.2|6681.4|6679.4|33
1630438500000|2021-08-31 19:35:00|6685.9|6683.9|6686.7|6684.7|6687.4|6685.4|6684.2|6682.2|15
1630438800000|2021-08-31 19:40:00|6686.9|6684.9|6687.4|6685.4|6687.9|6685.9|6685.7|6683.7|12
1630439100000|2021-08-31 19:45:00|6687.7|6685.7|6686.7|6684.7|6688.7|6686.7|6686.7|6684.7|39
1630439400000|2021-08-31 19:50:00|6686.4|6684.4|6682.9|6680.9|6687.2|6685.2|6682.9|6680.9|128
1630439700000|2021-08-31 19:55:00|6683.2|6681.2|6687.9|6685.9|6690.4|6688.4|6683.2|6681.2|217
1630440000000|2021-08-31 20:00:00|6688.6|6684.6|6694.1|6690.1|6696.9|6692.9|6688.6|6684.6|4
1630440300000|2021-08-31 20:05:00|6693.8|6689.8|6696.1|6692.1|6696.7|6692.7|6693.8|6689.8|0
1630440600000|2021-08-31 20:10:00|6695.8|6691.8|6697.2|6693.2|6697.9|6693.9|6695.2|6691.2|0
1630440900000|2021-08-31 20:15:00|6696.9|6692.9|6696.8|6692.8|6697.1|6693.1|6695.9|6691.9|0
1630441200000|2021-08-31 20:20:00|6696.9|6692.9|6697.6|6693.6|6697.6|6693.6|6696.5|6692.5|0
1630441500000|2021-08-31 20:25:00|6697.5|6693.5|6698.1|6694.1|6698.5|6694.5|6697.2|6693.2|0
1630441800000|2021-08-31 20:30:00|6698.4|6694.4|6697.7|6693.7|6698.4|6694.4|6697.4|6693.4|0
1630442100000|2021-08-31 20:35:00|6697.4|6693.4|6697.9|6693.9|6697.9|6693.9|6696.6|6692.6|0
1630442400000|2021-08-31 20:40:00|6698.2|6694.2|6698.4|6694.4|6699.1|6695.1|6698.2|6694.2|0
1630442700000|2021-08-31 20:45:00|6698.1|6694.1|6698.5|6694.5|6698.5|6694.5|6698.1|6694.1|0
1630443000000|2021-08-31 20:50:00|6698.4|6694.4|6698.7|6694.7|6698.7|6694.7|6698.3|6694.3|0
1630443300000|2021-08-31 20:55:00|6699|6695|6698.4|6694.4|6699|6695|6697.3|6693.3|0
1630443600000|2021-08-31 21:00:00|6698.1|6694.1|6697.9|6693.9|6698.4|6694.4|6697.9|6693.9|0
1630443900000|2021-08-31 21:05:00|6698|6694|6697.9|6693.9|6698.1|6694.1|6697.9|6693.9|0
1630444200000|2021-08-31 21:10:00|6697.8|6693.8|6698.1|6694.1|6698.1|6694.1|6697.8|6693.8|0
1630444500000|2021-08-31 21:15:00|6697.9|6693.9|6697.9|6693.9|6697.9|6693.9|6697.9|6693.9|0
1630444800000|2021-08-31 21:20:00|6698.1|6694.1|6697.9|6693.9|6698.1|6694.1|6697.9|6693.9|0
1630445100000|2021-08-31 21:25:00|6698.1|6694.1|6698.1|6694.1|6698.1|6694.1|6698.1|6694.1|0
1630445400000|2021-08-31 21:30:00|6697.9|6693.9|6697.8|6693.8|6697.9|6693.9|6697.7|6693.7|0
1630445700000|2021-08-31 21:35:00|6697.9|6693.9|6697.9|6693.9|6697.9|6693.9|6697.7|6693.7|0
1630446000000|2021-08-31 21:40:00|6697.8|6693.8|6697.6|6693.6|6698|6694|6697.6|6693.6|0
1630446300000|2021-08-31 21:45:00|6697.4|6693.4|6697.4|6693.4|6697.6|6693.6|6697.4|6693.4|0
1630446600000|2021-08-31 21:50:00|6697.6|6693.6|6697.6|6693.6|6697.6|6693.6|6697.5|6693.5|0
1630446900000|2021-08-31 21:55:00|6697.7|6693.7|6697.6|6693.6|6697.7|6693.7|6697.6|6693.6|0
1630447200000|2021-08-31 22:00:00|6697.5|6693.5|6698.9|6694.9|6699.5|6695.5|6697.5|6693.5|0
1630447500000|2021-08-31 22:05:00|6699.1|6695.1|6698.8|6694.8|6699.5|6695.5|6698.8|6694.8|0
1630447800000|2021-08-31 22:10:00|6699.1|6695.1|6698.5|6694.5|6699.1|6695.1|6698.5|6694.5|0
1630448100000|2021-08-31 22:15:00|6698.4|6694.4|6698.5|6694.5|6698.5|6694.5|6698|6694|0
1630448400000|2021-08-31 22:20:00|6698.6|6694.6|6696.9|6692.9|6698.6|6694.6|6696.7|6692.7|0
1630448700000|2021-08-31 22:25:00|6697|6693|6695.9|6691.9|6697.5|6693.5|6695.9|6691.9|0
1630449000000|2021-08-31 22:30:00|6695.6|6691.6|6696.3|6692.3|6696.5|6692.5|6695.6|6691.6|0
1630449300000|2021-08-31 22:35:00|6696.2|6692.2|6695.6|6691.6|6696.3|6692.3|6695.2|6691.2|0
1630449600000|2021-08-31 22:40:00|6695.2|6691.2|6696.3|6692.3|6696.3|6692.3|6695.2|6691.2|0
1630449900000|2021-08-31 22:45:00|6696.6|6692.6|6695.9|6691.9|6696.6|6692.6|6695.9|6691.9|0
1630450500000|2021-08-31 22:55:00|6696|6692|6696.3|6692.3|6696.6|6692.6|6696|6692|0
1630450800000|2021-08-31 23:00:00|6696.6|6692.6|6695.2|6691.2|6696.9|6692.9|6695.2|6691.2|0
1630451100000|2021-08-31 23:05:00|6695.6|6691.6|6695.6|6691.6|6695.9|6691.9|6695.2|6691.2|0
1630451400000|2021-08-31 23:10:00|6695.3|6691.3|6694.8|6690.8|6695.3|6691.3|6694.8|6690.8|0
1630451700000|2021-08-31 23:15:00|6694.3|6691.3|6695.1|6692.1|6695.1|6692.1|6694.3|6691.3|0
1630452000000|2021-08-31 23:20:00|6695.2|6692.2|6695.1|6692.1|6695.4|6692.4|6694.7|6691.7|0
1630452300000|2021-08-31 23:25:00|6694.8|6691.8|6695.4|6692.4|6695.4|6692.4|6694.7|6691.7|0
1630452600000|2021-08-31 23:30:00|6695.1|6692.1|6696.1|6693.1|6696.1|6693.1|6695.1|6692.1|0
1630452900000|2021-08-31 23:35:00|6696.2|6693.2|6695.8|6692.8|6696.7|6693.7|6695.8|6692.8|0
1630453200000|2021-08-31 23:40:00|6696.1|6693.1|6696.7|6693.7|6696.9|6693.9|6695.8|6692.8|0
1630453500000|2021-08-31 23:45:00|6696.9|6693.9|6697.3|6694.3|6697.3|6694.3|6696.4|6693.4|0
1630453800000|2021-08-31 23:50:00|6697.4|6694.4|6698|6695|6698|6695|6696.9|6693.9|0
1630454100000|2021-08-31 23:55:00|6697.8|6694.8|6698|6695|6698|6695|6697|6694|0
1630454400000|2021-09-01 00:00:00|6698.3|6695.3|6697.6|6694.6|6698.6|6695.6|6696.6|6693.6|0
1630454700000|2021-09-01 00:05:00|6697.5|6694.5|6698.5|6695.5|6699.2|6696.2|6697.2|6694.2|0
1630455000000|2021-09-01 00:10:00|6698.4|6695.4|6697.7|6694.7|6698.9|6695.9|6697.3|6694.3|0
1630455300000|2021-09-01 00:15:00|6698|6695|6695.3|6692.3|6700.2|6697.2|6695|6692|0
1630455600000|2021-09-01 00:20:00|6695.2|6692.2|6692.6|6689.6|6695.3|6692.3|6691.8|6688.8|0
1630455900000|2021-09-01 00:25:00|6692.9|6689.9|6695.7|6692.7|6697.2|6694.2|6692.9|6689.9|0
1630456200000|2021-09-01 00:30:00|6696|6693|6696.4|6693.4|6697.9|6694.9|6694.2|6691.2|0
1630456500000|2021-09-01 00:35:00|6696.3|6693.3|6693.5|6690.5|6696.4|6693.4|6693.5|6690.5|0
1630456800000|2021-09-01 00:40:00|6693.6|6690.6|6694.1|6691.1|6696.5|6693.5|6693|6690|0
1630457100000|2021-09-01 00:45:00|6693.9|6690.9|6692|6689|6693.9|6690.9|6691.2|6688.2|0
1630457400000|2021-09-01 00:50:00|6692.3|6689.3|6692.8|6689.8|6693.5|6690.5|6691.6|6688.6|0
1630457700000|2021-09-01 00:55:00|6692.9|6689.9|6694.9|6691.9|6695|6692|6692.7|6689.7|0
1630458000000|2021-09-01 01:00:00|6694.6|6691.6|6693.5|6690.5|6694.6|6691.6|6692|6689|0
1630458300000|2021-09-01 01:05:00|6692.8|6689.8|6694.3|6691.3|6695.1|6692.1|6692.8|6689.8|0
1630458600000|2021-09-01 01:10:00|6694.5|6691.5|6695|6692|6695.1|6692.1|6693.6|6690.6|0
1630458900000|2021-09-01 01:15:00|6694.7|6691.7|6696.6|6693.6|6697.3|6694.3|6693.5|6690.5|0
1630459200000|2021-09-01 01:20:00|6696.5|6693.5|6696.5|6693.5|6698|6695|6695.8|6692.8|0
1630459500000|2021-09-01 01:25:00|6696.8|6693.8|6696.9|6693.9|6698.7|6695.7|6696.5|6693.5|0
1630459800000|2021-09-01 01:30:00|6696.7|6693.7|6696|6693|6698.8|6695.8|6694.5|6691.5|0
1630460100000|2021-09-01 01:35:00|6696.1|6693.1|6698|6695|6698.7|6695.7|6695|6692|0
1630460400000|2021-09-01 01:40:00|6698.2|6695.2|6699.4|6696.4|6703.9|6700.9|6697.9|6694.9|0
1630460700000|2021-09-01 01:45:00|6698.7|6695.7|6704.1|6701.1|6705.2|6702.2|6698.6|6695.6|0
1630461000000|2021-09-01 01:50:00|6704|6701|6705.2|6702.2|6705.2|6702.2|6702.2|6699.2|0
1630461300000|2021-09-01 01:55:00|6705.5|6702.5|6706|6703|6706.7|6703.7|6704.8|6701.8|0
1630461600000|2021-09-01 02:00:00|6706.7|6703.7|6709.1|6706.1|6709.4|6706.4|6706|6703|0
1630461900000|2021-09-01 02:05:00|6709.2|6706.2|6709|6706|6709.8|6706.8|6708.8|6705.8|0
1630462200000|2021-09-01 02:10:00|6709.1|6706.1|6707.2|6704.2|6709.2|6706.2|6706.9|6703.9|0
1630462500000|2021-09-01 02:15:00|6707.4|6704.4|6707|6704|6708.4|6705.4|6706.6|6703.6|0
1630462800000|2021-09-01 02:20:00|6706.9|6703.9|6707.4|6704.4|6707.4|6704.4|6705.9|6702.9|0
1630463100000|2021-09-01 02:25:00|6707.5|6704.5|6707.6|6704.6|6708.9|6705.9|6706.7|6703.7|0
1630463400000|2021-09-01 02:30:00|6707.7|6704.7|6707.3|6704.3|6708.8|6705.8|6707.3|6704.3|0
1630463700000|2021-09-01 02:35:00|6707.5|6704.5|6706.6|6703.6|6708.1|6705.1|6706.6|6703.6|0
1630464000000|2021-09-01 02:40:00|6706.8|6703.8|6705.8|6702.8|6708|6705|6705.8|6702.8|0
1630464300000|2021-09-01 02:45:00|6705.7|6702.7|6708|6705|6708|6705|6705.7|6702.7|0
1630464600000|2021-09-01 02:50:00|6708.1|6705.1|6708|6705|6708.8|6705.8|6706.5|6703.5|0
1630464900000|2021-09-01 02:55:00|6707.8|6704.8|6709.5|6706.5|6709.5|6706.5|6707.3|6704.3|0
1630465200000|2021-09-01 03:00:00|6709.6|6706.6|6708.8|6705.8|6709.6|6706.6|6708.1|6705.1|0
1630465500000|2021-09-01 03:05:00|6709|6706|6708.9|6705.9|6709.6|6706.6|6707.4|6704.4|0
1630465800000|2021-09-01 03:10:00|6709.1|6706.1|6709.7|6706.7|6709.7|6706.7|6708.1|6705.1|0
1630466100000|2021-09-01 03:15:00|6709.5|6706.5|6709.6|6706.6|6709.6|6706.6|6708.9|6705.9|0
1630466400000|2021-09-01 03:20:00|6709.7|6706.7|6709.7|6706.7|6709.8|6706.8|6709.7|6706.7|0
1630466700000|2021-09-01 03:25:00|6709.8|6706.8|6709.3|6706.3|6710.5|6707.5|6709|6706|0
1630467000000|2021-09-01 03:30:00|6709.5|6706.5|6708.5|6705.5|6709.7|6706.7|6707.5|6704.5|0
1630467300000|2021-09-01 03:35:00|6708.7|6705.7|6708.9|6705.9|6710|6707|6708.2|6705.2|0
1630467600000|2021-09-01 03:40:00|6709.2|6706.2|6708.9|6705.9|6709.6|6706.6|6708.9|6705.9|0
1630467900000|2021-09-01 03:45:00|6709.3|6706.3|6708.6|6705.6|6709.9|6706.9|6708.3|6705.3|0
1630468200000|2021-09-01 03:50:00|6709|6706|6709.1|6706.1|6710.5|6707.5|6708.6|6705.6|0
1630468500000|2021-09-01 03:55:00|6709|6706|6709|6706|6709.8|6706.8|6708.3|6705.3|0
1630468800000|2021-09-01 04:00:00|6709.1|6706.1|6709.7|6706.7|6709.8|6706.8|6709|6706|0
1630469100000|2021-09-01 04:05:00|6710|6707|6708.7|6705.7|6711|6708|6708.7|6705.7|0
1630469400000|2021-09-01 04:10:00|6708.8|6705.8|6708|6705|6709.4|6706.4|6707.2|6704.2|0
1630469700000|2021-09-01 04:15:00|6707.8|6704.8|6710.7|6707.7|6710.7|6707.7|6707.7|6704.7|0
1630470000000|2021-09-01 04:20:00|6710.4|6707.4|6709.4|6706.4|6710.8|6707.8|6709.4|6706.4|0
1630470300000|2021-09-01 04:25:00|6709.3|6706.3|6708.9|6705.9|6709.4|6706.4|6708.6|6705.6|0
1630470600000|2021-09-01 04:30:00|6709.1|6706.1|6708.6|6705.6|6709.7|6706.7|6708.6|6705.6|0
1630470900000|2021-09-01 04:35:00|6708.7|6705.7|6707.7|6704.7|6709|6706|6707.7|6704.7|0
1630471200000|2021-09-01 04:40:00|6707.9|6704.9|6707.6|6704.6|6708.4|6705.4|6706.9|6703.9|0
1630471500000|2021-09-01 04:45:00|6707.7|6704.7|6708.2|6705.2|6708.4|6705.4|6707.5|6704.5|0
1630471800000|2021-09-01 04:50:00|6708|6705|6708|6705|6708|6705|6707.3|6704.3|0
1630472100000|2021-09-01 04:55:00|6707.9|6704.9|6708.7|6705.7|6708.7|6705.7|6707.9|6704.9|0
1630472400000|2021-09-01 05:00:00|6709|6706|6708.7|6705.7|6710.2|6707.2|6708|6705|0
1630472700000|2021-09-01 05:05:00|6708.6|6705.6|6708.8|6705.8|6709.1|6706.1|6708|6705|0
1630473000000|2021-09-01 05:10:00|6709.1|6706.1|6708|6705|6710.3|6707.3|6707.3|6704.3|0
1630473300000|2021-09-01 05:15:00|6707.8|6704.8|6708.7|6705.7|6708.8|6705.8|6707.3|6704.3|0
1630473600000|2021-09-01 05:20:00|6708.5|6705.5|6709.1|6706.1|6710|6707|6707.8|6704.8|0
1630473900000|2021-09-01 05:25:00|6708.9|6705.9|6709|6706|6709.2|6706.2|6708|6705|0
1630474200000|2021-09-01 05:30:00|6709.2|6706.2|6708.1|6705.1|6709.3|6706.3|6708|6705|0
1630474500000|2021-09-01 05:35:00|6707.9|6704.9|6708.9|6705.9|6709|6706|6707.1|6704.1|0
1630474800000|2021-09-01 05:40:00|6708.8|6705.8|6710.7|6707.7|6712.2|6709.2|6708.2|6705.2|0
1630475100000|2021-09-01 05:45:00|6710.5|6707.5|6709.9|6706.9|6711.4|6708.4|6709.9|6706.9|0
1630475400000|2021-09-01 05:50:00|6710|6707|6709.8|6706.8|6710.6|6707.6|6709.1|6706.1|0
1630475700000|2021-09-01 05:55:00|6710.1|6707.1|6709.8|6706.8|6711.9|6708.9|6706.5|6703.5|0
1630476000000|2021-09-01 06:00:00|6710.1|6707.1|6722.2|6720.2|6722.7|6720.7|6710.1|6707.1|640
1630476300000|2021-09-01 06:05:00|6722.4|6720.4|6724.9|6722.9|6725.7|6723.7|6719.7|6717.7|357
1630476600000|2021-09-01 06:10:00|6725.2|6723.2|6728.7|6726.7|6729.9|6727.9|6725.2|6723.2|320
1630476900000|2021-09-01 06:15:00|6728.4|6726.4|6727.9|6725.9|6729.2|6727.2|6726.7|6724.7|144
1630477200000|2021-09-01 06:20:00|6728.2|6726.2|6729.4|6727.4|6732.2|6730.2|6728.2|6726.2|152
1630477500000|2021-09-01 06:25:00|6729.7|6727.7|6729.2|6727.2|6730.7|6728.7|6729.2|6727.2|157
1630477800000|2021-09-01 06:30:00|6729.7|6727.7|6732.2|6730.2|6732.7|6730.7|6729.4|6727.4|112
1630478100000|2021-09-01 06:35:00|6731.9|6729.9|6736.4|6734.4|6737.7|6735.7|6731.9|6729.9|217
1630478400000|2021-09-01 06:40:00|6736.2|6734.2|6736.2|6734.2|6736.7|6734.7|6734.7|6732.7|83
1630478700000|2021-09-01 06:45:00|6736.4|6734.4|6731.7|6729.7|6737.4|6735.4|6731.4|6729.4|156
1630479000000|2021-09-01 06:50:00|6731.4|6729.4|6732.9|6730.9|6734.7|6732.7|6731.2|6729.2|144
1630479300000|2021-09-01 06:55:00|6733.2|6731.2|6729.9|6727.9|6736.2|6734.2|6729.9|6727.9|541
1630479600000|2021-09-01 07:00:00|6730.2|6729.2|6741.4|6740.4|6742.9|6741.9|6729.7|6728.7|3131
1630479900000|2021-09-01 07:05:00|6741.7|6740.7|6737.2|6736.2|6748.2|6747.2|6734.2|6733.2|1322
1630480200000|2021-09-01 07:10:00|6738.2|6737.2|6746.4|6745.4|6748.2|6747.2|6737.4|6736.4|1087
1630480500000|2021-09-01 07:15:00|6746.7|6745.7|6749.4|6748.4|6750.2|6749.2|6743.2|6742.2|764
1630480800000|2021-09-01 07:20:00|6749.2|6748.2|6749.9|6748.9|6762.7|6761.7|6749.2|6748.2|1786
1630481100000|2021-09-01 07:25:00|6750.2|6749.2|6747.2|6746.2|6756.4|6755.4|6745.7|6744.7|1269
1630481400000|2021-09-01 07:30:00|6747.4|6746.4|6753.2|6752.2|6757.2|6756.2|6747.4|6746.4|867
1630481700000|2021-09-01 07:35:00|6752.4|6751.4|6756.2|6755.2|6761.2|6760.2|6752.4|6751.4|597
1630482000000|2021-09-01 07:40:00|6755.1|6754.1|6753.9|6752.9|6755.9|6754.9|6751.6|6750.6|372
1630482300000|2021-09-01 07:45:00|6754.4|6753.4|6760.4|6759.4|6760.4|6759.4|6753.6|6752.6|480
1630482600000|2021-09-01 07:50:00|6760.1|6759.1|6759.1|6758.1|6766.1|6765.1|6759.1|6758.1|666
1630482900000|2021-09-01 07:55:00|6759.4|6758.4|6761.9|6760.9|6763.4|6762.4|6756.9|6755.9|584
1630483200000|2021-09-01 08:00:00|6761.6|6760.6|6765.1|6764.1|6767.6|6766.6|6761.4|6760.4|552
1630483500000|2021-09-01 08:05:00|6764.9|6763.9|6770.4|6769.4|6771.6|6770.6|6763.6|6762.6|609
1630483800000|2021-09-01 08:10:00|6770.6|6769.6|6776.9|6775.9|6777.6|6776.6|6770.6|6769.6|539
1630484100000|2021-09-01 08:15:00|6777.1|6776.1|6775.4|6774.4|6780.4|6779.4|6775.4|6774.4|732
1630484400000|2021-09-01 08:20:00|6775.6|6774.6|6774.9|6773.9|6779.1|6778.1|6773.4|6772.4|584
1630484700000|2021-09-01 08:25:00|6774.6|6773.6|6770.9|6769.9|6775.4|6774.4|6769.4|6768.4|568
1630485000000|2021-09-01 08:30:00|6770.6|6769.6|6769.9|6768.9|6770.9|6769.9|6766.9|6765.9|531
1630485300000|2021-09-01 08:35:00|6770.1|6769.1|6766.9|6765.9|6770.4|6769.4|6765.9|6764.9|496
1630485600000|2021-09-01 08:40:00|6767.1|6766.1|6775.4|6774.4|6775.6|6774.6|6767.1|6766.1|601
1630485900000|2021-09-01 08:45:00|6775.6|6774.6|6772.1|6771.1|6775.9|6774.9|6771.4|6770.4|303
1630486200000|2021-09-01 08:50:00|6771.9|6770.9|6768.1|6767.1|6774.1|6773.1|6767.4|6766.4|240
1630486500000|2021-09-01 08:55:00|6767.9|6766.9|6768.1|6767.1|6769.9|6768.9|6767.9|6766.9|233
1630486800000|2021-09-01 09:00:00|6767.9|6766.9|6766.9|6765.9|6769.6|6768.6|6765.6|6764.6|253
1630487100000|2021-09-01 09:05:00|6766.6|6765.6|6763.4|6762.4|6768.9|6767.9|6760.4|6759.4|326
1630487400000|2021-09-01 09:10:00|6763.6|6762.6|6760.9|6759.9|6764.9|6763.9|6760.4|6759.4|251
1630487700000|2021-09-01 09:15:00|6760.4|6759.4|6760.9|6759.9|6761.9|6760.9|6758.4|6757.4|463
1630488000000|2021-09-01 09:20:00|6761.1|6760.1|6755.9|6754.9|6761.4|6760.4|6752.9|6751.9|401
1630488300000|2021-09-01 09:25:00|6755.6|6754.6|6753.9|6752.9|6756.1|6755.1|6753.9|6752.9|282
1630488600000|2021-09-01 09:30:00|6754.1|6753.1|6755.1|6754.1|6755.4|6754.4|6752.4|6751.4|354
1630488900000|2021-09-01 09:35:00|6754.9|6753.9|6755.9|6754.9|6755.9|6754.9|6752.1|6751.1|253
1630489200000|2021-09-01 09:40:00|6755.6|6754.6|6751.9|6750.9|6755.9|6754.9|6751.9|6750.9|193
1630489500000|2021-09-01 09:45:00|6751.6|6750.6|6747.4|6746.4|6751.9|6750.9|6744.9|6743.9|417
1630489800000|2021-09-01 09:50:00|6747.6|6746.6|6748.4|6747.4|6749.6|6748.6|6745.4|6744.4|337
1630490100000|2021-09-01 09:55:00|6748.6|6747.6|6750.6|6749.6|6751.6|6750.6|6746.1|6745.1|253
1630490400000|2021-09-01 10:00:00|6750.4|6749.4|6749.4|6748.4|6750.9|6749.9|6747.9|6746.9|203
1630490700000|2021-09-01 10:05:00|6748.9|6747.9|6747.9|6746.9|6749.1|6748.1|6746.1|6745.1|167
1630491000000|2021-09-01 10:10:00|6747.4|6746.4|6747.9|6746.9|6748.9|6747.9|6745.9|6744.9|211
1630491300000|2021-09-01 10:15:00|6748.1|6747.1|6741.6|6740.6|6748.4|6747.4|6741.4|6740.4|352
1630491600000|2021-09-01 10:20:00|6741.9|6740.9|6740.1|6739.1|6742.9|6741.9|6739.4|6738.4|329
1630491900000|2021-09-01 10:25:00|6740.4|6739.4|6741.4|6740.4|6741.4|6740.4|6737.4|6736.4|327
1630492200000|2021-09-01 10:30:00|6741.1|6740.1|6742.1|6741.1|6742.4|6741.4|6735.9|6734.9|349
1630492500000|2021-09-01 10:35:00|6742.4|6741.4|6741.6|6740.6|6742.9|6741.9|6740.4|6739.4|299
1630492800000|2021-09-01 10:40:00|6741.9|6740.9|6744.9|6743.9|6745.6|6744.6|6740.6|6739.6|194
1630493100000|2021-09-01 10:45:00|6744.6|6743.6|6746.1|6745.1|6746.4|6745.4|6743.9|6742.9|205
1630493400000|2021-09-01 10:50:00|6746.4|6745.4|6749.1|6748.1|6749.1|6748.1|6744.4|6743.4|199
1630493700000|2021-09-01 10:55:00|6749.4|6748.4|6755.6|6754.6|6755.9|6754.9|6748.9|6747.9|272
1630494000000|2021-09-01 11:00:00|6755.9|6754.9|6757.4|6756.4|6759.4|6758.4|6755.9|6754.9|343
1630494300000|2021-09-01 11:05:00|6757.1|6756.1|6753.4|6752.4|6757.1|6756.1|6750.9|6749.9|291
1630494600000|2021-09-01 11:10:00|6753.1|6752.1|6757.9|6756.9|6757.9|6756.9|6751.9|6750.9|276
1630494900000|2021-09-01 11:15:00|6757.6|6756.6|6761.1|6760.1|6761.9|6760.9|6757.1|6756.1|339
1630495200000|2021-09-01 11:20:00|6761.4|6760.4|6762.9|6761.9|6763.6|6762.6|6757.9|6756.9|199
1630495500000|2021-09-01 11:25:00|6763.1|6762.1|6764.6|6763.6|6764.9|6763.9|6762.9|6761.9|91
1630495800000|2021-09-01 11:30:00|6764.4|6763.4|6769.4|6768.4|6770.4|6769.4|6763.4|6762.4|176
1630496100000|2021-09-01 11:35:00|6769.1|6768.1|6771.1|6770.1|6771.9|6770.9|6767.6|6766.6|198
1630496400000|2021-09-01 11:40:00|6772|6771|6774.8|6773.8|6775|6774|6771.8|6770.8|228
1630496700000|2021-09-01 11:45:00|6774.5|6773.5|6775.8|6774.8|6776|6775|6773|6772|237
1630497000000|2021-09-01 11:50:00|6776|6775|6774.8|6773.8|6777.3|6776.3|6774.3|6773.3|293
1630497300000|2021-09-01 11:55:00|6775|6774|6777.8|6776.8|6777.8|6776.8|6773.3|6772.3|243
1630497600000|2021-09-01 12:00:00|6777.5|6776.5|6777.5|6776.5|6780.3|6779.3|6777.3|6776.3|278
1630497900000|2021-09-01 12:05:00|6777.8|6776.8|6780.5|6779.5|6782|6781|6777.5|6776.5|285
1630498200000|2021-09-01 12:10:00|6780.8|6779.8|6785.3|6784.3|6785.8|6784.8|6778.3|6777.3|332
1630498500000|2021-09-01 12:15:00|6785|6784|6780.3|6779.3|6785|6784|6779.3|6778.3|565
1630498800000|2021-09-01 12:20:00|6780.5|6779.5|6780|6779|6782.5|6781.5|6778.5|6777.5|400
1630499100000|2021-09-01 12:25:00|6780.3|6779.3|6776|6775|6780.3|6779.3|6775.8|6774.8|428
1630499400000|2021-09-01 12:30:00|6775.8|6774.8|6772.5|6771.5|6776.3|6775.3|6771|6770|345
1630499700000|2021-09-01 12:35:00|6772.8|6771.8|6770.3|6769.3|6773.5|6772.5|6768.3|6767.3|455
1630500000000|2021-09-01 12:40:00|6770.5|6769.5|6767.8|6766.8|6771.3|6770.3|6767.3|6766.3|206
1630500300000|2021-09-01 12:45:00|6767.5|6766.5|6765|6764|6767.5|6766.5|6762.3|6761.3|310
1630500600000|2021-09-01 12:50:00|6765.3|6764.3|6761|6760|6765.3|6764.3|6759.8|6758.8|283
1630500900000|2021-09-01 12:55:00|6761.3|6760.3|6756.5|6755.5|6761.3|6760.3|6756.5|6755.5|323
1630501200000|2021-09-01 13:00:00|6756.8|6755.8|6756.5|6755.5|6760.3|6759.3|6754.8|6753.8|480
1630501500000|2021-09-01 13:05:00|6756.3|6755.3|6755.8|6754.8|6757.8|6756.8|6752.3|6751.3|338
1630501800000|2021-09-01 13:10:00|6755.3|6754.3|6755.8|6754.8|6757.8|6756.8|6753.3|6752.3|224
1630502100000|2021-09-01 13:15:00|6755.5|6754.5|6751.5|6750.5|6755.5|6754.5|6749.3|6748.3|288
1630502400000|2021-09-01 13:20:00|6751.8|6750.8|6745|6744|6751.8|6750.8|6740|6739|762
1630502700000|2021-09-01 13:25:00|6745.3|6744.3|6743.8|6742.8|6746.3|6745.3|6743.8|6742.8|247
1630503000000|2021-09-01 13:30:00|6743.5|6742.5|6742.8|6741.8|6744.3|6743.3|6739.3|6738.3|912
1630503300000|2021-09-01 13:35:00|6742.5|6741.5|6740.8|6739.8|6742.5|6741.5|6738|6737|857
1630503600000|2021-09-01 13:40:00|6740.5|6739.5|6735.5|6734.5|6740.5|6739.5|6729.3|6728.3|1015
1630503900000|2021-09-01 13:45:00|6735|6734|6743.3|6742.3|6745.3|6744.3|6733|6732|930
1630504200000|2021-09-01 13:50:00|6743.5|6742.5|6743.3|6742.3|6744.5|6743.5|6738.5|6737.5|441
1630504500000|2021-09-01 13:55:00|6743|6742|6748.8|6747.8|6749.3|6748.3|6738.8|6737.8|460
1630504800000|2021-09-01 14:00:00|6749|6748|6757.8|6756.8|6758.3|6757.3|6744.8|6743.8|814
1630505100000|2021-09-01 14:05:00|6758|6757|6753.5|6752.5|6758.3|6757.3|6751.3|6750.3|512
1630505400000|2021-09-01 14:10:00|6753.7|6752.7|6751|6750|6755|6754|6749|6748|380
1630505700000|2021-09-01 14:15:00|6751.2|6750.2|6750|6749|6752|6751|6747.5|6746.5|877
1630506000000|2021-09-01 14:20:00|6749.7|6748.7|6759.5|6758.5|6762|6761|6749|6748|312
1630506300000|2021-09-01 14:25:00|6759|6758|6764|6763|6764|6763|6758|6757|373
1630506600000|2021-09-01 14:30:00|6764.2|6763.2|6764.2|6763.2|6766.5|6765.5|6763.5|6762.5|429
1630506900000|2021-09-01 14:35:00|6764|6763|6762.5|6761.5|6765|6764|6760|6759|415
1630507200000|2021-09-01 14:40:00|6762.2|6761.2|6759.7|6758.7|6762.5|6761.5|6758.5|6757.5|307
1630507500000|2021-09-01 14:45:00|6760|6759|6758.7|6757.7|6761|6760|6756.5|6755.5|341
1630507800000|2021-09-01 14:50:00|6759|6758|6759.5|6758.5|6759.7|6758.7|6755.5|6754.5|280
1630508100000|2021-09-01 14:55:00|6759.7|6758.7|6765|6764|6765.5|6764.5|6759|6758|498
1630508400000|2021-09-01 15:00:00|6764.5|6763.5|6762|6761|6768|6767|6762|6761|633
1630508700000|2021-09-01 15:05:00|6762.5|6761.5|6764|6763|6765|6764|6762|6761|532
1630509000000|2021-09-01 15:10:00|6764.2|6763.2|6761.7|6760.7|6764.5|6763.5|6761|6760|236
1630509300000|2021-09-01 15:15:00|6762|6761|6766.5|6765.5|6766.5|6765.5|6762|6761|393
1630509600000|2021-09-01 15:20:00|6767|6766|6760|6759|6767|6766|6758|6757|647
1630509900000|2021-09-01 15:25:00|6759.7|6758.7|6759|6758|6761|6760|6755.5|6754.5|1364
1630510200000|2021-09-01 15:30:00|6759.7|6757.7|6761.7|6759.7|6764.5|6762.5|6756.5|6754.5|2755
1630510500000|2021-09-01 15:35:00|6762|6760|6762.2|6760.2|6764.5|6762.5|6760.2|6758.2|1364
1630510800000|2021-09-01 15:40:00|6762|6760|6761.5|6759.5|6762.2|6760.2|6760.5|6758.5|248
1630511100000|2021-09-01 15:45:00|6761.2|6759.2|6761.2|6759.2|6761.7|6759.7|6757|6755|426
1630511400000|2021-09-01 15:50:00|6761|6759|6762.5|6760.5|6762.5|6760.5|6760.2|6758.2|176
1630511700000|2021-09-01 15:55:00|6762.7|6760.7|6763.5|6761.5|6763.5|6761.5|6761.5|6759.5|109
1630512000000|2021-09-01 16:00:00|6763.2|6761.2|6765.5|6763.5|6766|6764|6763|6761|127
1630512300000|2021-09-01 16:05:00|6766|6764|6765.5|6763.5|6766|6764|6764|6762|140
1630512600000|2021-09-01 16:10:00|6765.2|6763.2|6765|6763|6766|6764|6765|6763|144
1630512900000|2021-09-01 16:15:00|6765.2|6763.2|6766.5|6764.5|6767|6765|6765|6763|58
1630513200000|2021-09-01 16:20:00|6766|6764|6768.5|6766.5|6768.5|6766.5|6766|6764|96
1630513500000|2021-09-01 16:25:00|6769|6767|6769.2|6767.2|6769.5|6767.5|6767.2|6765.2|219
1630513800000|2021-09-01 16:30:00|6769|6767|6772.2|6770.2|6772.5|6770.5|6769|6767|91
1630514100000|2021-09-01 16:35:00|6772.5|6770.5|6773.5|6771.5|6773.5|6771.5|6772|6770|210
1630514400000|2021-09-01 16:40:00|6773|6771|6772|6770|6773.2|6771.2|6771.5|6769.5|81
1630514700000|2021-09-01 16:45:00|6772.2|6770.2|6775|6773|6775|6773|6772|6770|73
1630515000000|2021-09-01 16:50:00|6774.7|6772.7|6772.7|6770.7|6775|6773|6772.7|6770.7|178
1630515300000|2021-09-01 16:55:00|6772.5|6770.5|6774.5|6772.5|6774.7|6772.7|6772.5|6770.5|58
1630515600000|2021-09-01 17:00:00|6774.7|6772.7|6774.2|6772.2|6775.5|6773.5|6773.7|6771.7|94
1630515900000|2021-09-01 17:05:00|6774.5|6772.5|6772.5|6770.5|6774.5|6772.5|6772|6770|79
1630516200000|2021-09-01 17:10:00|6772.7|6770.7|6769|6767|6773|6771|6768|6766|200
1630516500000|2021-09-01 17:15:00|6769.5|6767.5|6770|6768|6770.5|6768.5|6769.5|6767.5|26
1630516800000|2021-09-01 17:20:00|6770.2|6768.2|6772.2|6770.2|6772.5|6770.5|6770|6768|34
1630517100000|2021-09-01 17:25:00|6772|6770|6773.5|6771.5|6774|6772|6771.5|6769.5|95
1630517400000|2021-09-01 17:30:00|6773.7|6771.7|6774|6772|6775.5|6773.5|6773.5|6771.5|46
1630517700000|2021-09-01 17:35:00|6774.2|6772.2|6773|6771|6775|6773|6772|6770|63
1630518000000|2021-09-01 17:40:00|6772.7|6770.7|6775|6773|6775.7|6773.7|6772.5|6770.5|33
1630518300000|2021-09-01 17:45:00|6775.2|6773.2|6774.2|6772.2|6776|6774|6774|6772|32
1630518600000|2021-09-01 17:50:00|6774.5|6772.5|6774.5|6772.5|6774.5|6772.5|6773.5|6771.5|14
1630518900000|2021-09-01 17:55:00|6774.2|6772.2|6775.5|6773.5|6776|6774|6774.2|6772.2|33
1630519200000|2021-09-01 18:00:00|6775.7|6773.7|6776|6774|6776|6774|6775|6773|17
1630519500000|2021-09-01 18:05:00|6776.5|6774.5|6774.5|6772.5|6776.5|6774.5|6774|6772|50
1630519800000|2021-09-01 18:10:00|6774|6772|6774.5|6772.5|6775.2|6773.2|6774|6772|35
1630520100000|2021-09-01 18:15:00|6774.7|6772.7|6774|6772|6775|6773|6774|6772|35
1630520400000|2021-09-01 18:20:00|6774.5|6772.5|6773|6771|6774.5|6772.5|6773|6771|80
1630520700000|2021-09-01 18:25:00|6772.5|6770.5|6771|6769|6772.5|6770.5|6771|6769|74
1630521000000|2021-09-01 18:30:00|6771.2|6769.2|6767.5|6765.5|6771.5|6769.5|6766.7|6764.7|203
1630521300000|2021-09-01 18:35:00|6767|6765|6766.5|6764.5|6768.2|6766.2|6766|6764|127
1630521600000|2021-09-01 18:40:00|6766.7|6764.7|6767.2|6765.2|6768.2|6766.2|6766.7|6764.7|50
1630521900000|2021-09-01 18:45:00|6767.5|6765.5|6766|6764|6768|6766|6765|6763|39
1630522200000|2021-09-01 18:50:00|6765.7|6763.7|6767|6765|6767.2|6765.2|6765.2|6763.2|29
1630522500000|2021-09-01 18:55:00|6767.2|6765.2|6768|6766|6769|6767|6767|6765|51
1630522800000|2021-09-01 19:00:00|6767.7|6765.7|6767.2|6765.2|6768|6766|6767|6765|40
1630523100000|2021-09-01 19:05:00|6767.5|6765.5|6765.2|6763.2|6768.5|6766.5|6764|6762|97
1630523400000|2021-09-01 19:10:00|6765.5|6763.5|6767.2|6765.2|6767.5|6765.5|6764.5|6762.5|55
1630523700000|2021-09-01 19:15:00|6767|6765|6767|6765|6768|6766|6766.5|6764.5|43
1630524000000|2021-09-01 19:20:00|6766.7|6764.7|6768|6766|6769|6767|6766.7|6764.7|27
1630524300000|2021-09-01 19:25:00|6768.2|6766.2|6765.5|6763.5|6768.5|6766.5|6764.5|6762.5|52
1630524600000|2021-09-01 19:30:00|6765.2|6763.2|6764.2|6762.2|6765.5|6763.5|6763.7|6761.7|54
1630524900000|2021-09-01 19:35:00|6764.5|6762.5|6762.2|6760.2|6764.5|6762.5|6761.7|6759.7|37
1630525200000|2021-09-01 19:40:00|6762.5|6760.5|6762.2|6760.2|6763|6761|6760|6758|93
1630525500000|2021-09-01 19:45:00|6762|6760|6765.7|6763.7|6766.7|6764.7|6762|6760|51
1630525800000|2021-09-01 19:50:00|6766|6764|6765.2|6763.2|6767.2|6765.2|6763.5|6761.5|76
1630526100000|2021-09-01 19:55:00|6765|6763|6762.2|6760.2|6765.2|6763.2|6761|6759|155
1630526400000|2021-09-01 20:00:00|6763.3|6759.3|6765.9|6761.9|6766.1|6762.1|6763.3|6759.3|0
1630526700000|2021-09-01 20:05:00|6766|6762|6766.9|6762.9|6767.6|6763.6|6766|6762|0
1630527000000|2021-09-01 20:10:00|6766.8|6762.8|6767.5|6763.5|6767.8|6763.8|6766.2|6762.2|0
1630527300000|2021-09-01 20:15:00|6767.8|6763.8|6766.2|6762.2|6767.8|6763.8|6765.9|6761.9|0
1630527600000|2021-09-01 20:20:00|6766.4|6762.4|6766.2|6762.2|6766.5|6762.5|6766.2|6762.2|0
1630527900000|2021-09-01 20:25:00|6766.1|6762.1|6764.7|6760.7|6766.2|6762.2|6764.7|6760.7|0
1630528200000|2021-09-01 20:30:00|6764.5|6760.5|6763.9|6759.9|6764.7|6760.7|6763.9|6759.9|0
1630528500000|2021-09-01 20:35:00|6764|6760|6764.5|6760.5|6764.9|6760.9|6763.9|6759.9|0
1630528800000|2021-09-01 20:40:00|6764.4|6760.4|6764.1|6760.1|6764.4|6760.4|6764.1|6760.1|0
1630529100000|2021-09-01 20:45:00|6764|6760|6762.2|6758.2|6764.4|6760.4|6762.2|6758.2|0
1630529400000|2021-09-01 20:50:00|6762.1|6758.1|6762.9|6758.9|6762.9|6758.9|6761.1|6757.1|0
1630529700000|2021-09-01 20:55:00|6762.6|6758.6|6763.7|6759.7|6763.8|6759.8|6762.3|6758.3|0
1630530000000|2021-09-01 21:00:00|6763.5|6759.5|6764|6760|6764|6760|6763.4|6759.4|0
1630530300000|2021-09-01 21:05:00|6763.8|6759.8|6764|6760|6764|6760|6763.8|6759.8|0
1630530600000|2021-09-01 21:10:00|6763.7|6759.7|6763.6|6759.6|6763.7|6759.7|6763.6|6759.6|0
1630530900000|2021-09-01 21:15:00|6763.7|6759.7|6763.4|6759.4|6763.7|6759.7|6763.1|6759.1|0
1630531200000|2021-09-01 21:20:00|6763|6759|6763.1|6759.1|6763.2|6759.2|6762.7|6758.7|0
1630531500000|2021-09-01 21:25:00|6762.7|6758.7|6763.1|6759.1|6763.1|6759.1|6762.7|6758.7|0
1630531800000|2021-09-01 21:30:00|6763|6759|6763.1|6759.1|6763.1|6759.1|6763|6759|0
1630532100000|2021-09-01 21:35:00|6763.4|6759.4|6763.1|6759.1|6763.4|6759.4|6763|6759|0
1630532400000|2021-09-01 21:40:00|6763.2|6759.2|6762.7|6758.7|6763.4|6759.4|6762.4|6758.4|0
1630532700000|2021-09-01 21:45:00|6762.8|6758.8|6763.1|6759.1|6763.2|6759.2|6762.8|6758.8|0
1630533300000|2021-09-01 21:55:00|6763|6759|6763.2|6759.2|6763.2|6759.2|6763|6759|0
1630533600000|2021-09-01 22:00:00|6763.6|6759.6|6764.5|6760.5|6764.6|6760.6|6762.8|6758.8|0
1630533900000|2021-09-01 22:05:00|6764.9|6760.9|6764.9|6760.9|6765.2|6761.2|6763.8|6759.8|0
1630534200000|2021-09-01 22:10:00|6765|6761|6764.9|6760.9|6765.6|6761.6|6764.9|6760.9|0
1630534500000|2021-09-01 22:15:00|6764.5|6760.5|6765.6|6761.6|6765.6|6761.6|6764.5|6760.5|0
1630534800000|2021-09-01 22:20:00|6765.5|6761.5|6765.3|6761.3|6765.5|6761.5|6765|6761|0
1630535100000|2021-09-01 22:25:00|6765.1|6761.1|6765.3|6761.3|6765.3|6761.3|6765|6761|0
1630535400000|2021-09-01 22:30:00|6765.6|6761.6|6765.9|6761.9|6766.2|6762.2|6765.6|6761.6|0
1630535700000|2021-09-01 22:35:00|6766.1|6762.1|6765.6|6761.6|6766.2|6762.2|6765.6|6761.6|0
1630536000000|2021-09-01 22:40:00|6765.7|6761.7|6765.6|6761.6|6765.9|6761.9|6765.6|6761.6|0
1630536300000|2021-09-01 22:45:00|6765.4|6761.4|6765.3|6761.3|6765.6|6761.6|6764.8|6760.8|0
1630536600000|2021-09-01 22:50:00|6765.2|6761.2|6764.5|6760.5|6765.2|6761.2|6764.5|6760.5|0
1630536900000|2021-09-01 22:55:00|6764.3|6760.3|6764.5|6760.5|6764.5|6760.5|6763.5|6759.5|0
1630537200000|2021-09-01 23:00:00|6764.3|6760.3|6763.8|6759.8|6764.3|6760.3|6763.5|6759.5|0
1630537500000|2021-09-01 23:05:00|6763.9|6759.9|6763.8|6759.8|6764.2|6760.2|6763.7|6759.7|0
1630537800000|2021-09-01 23:10:00|6763.7|6759.7|6764.5|6760.5|6764.5|6760.5|6763.5|6759.5|0
1630538100000|2021-09-01 23:15:00|6764.4|6760.4|6763|6760|6764.5|6761|6763|6760|0
1630538400000|2021-09-01 23:20:00|6763.2|6760.2|6764|6761|6764.1|6761.1|6763.2|6760.2|0
1630538700000|2021-09-01 23:25:00|6763.9|6760.9|6763.6|6760.6|6764|6761|6763.6|6760.6|0
1630539000000|2021-09-01 23:30:00|6763.7|6760.7|6764.3|6761.3|6765.4|6762.4|6763.7|6760.7|0
1630539300000|2021-09-01 23:35:00|6764.4|6761.4|6765.4|6762.4|6765.4|6762.4|6764.3|6761.3|0
1630539600000|2021-09-01 23:40:00|6765.3|6762.3|6764.8|6761.8|6765.4|6762.4|6764.3|6761.3|0
1630539900000|2021-09-01 23:45:00|6764.5|6761.5|6764|6761|6765.1|6762.1|6763.7|6760.7|0
1630540200000|2021-09-01 23:50:00|6764.1|6761.1|6764.3|6761.3|6764.8|6761.8|6763.7|6760.7|0
1630540500000|2021-09-01 23:55:00|6764.2|6761.2|6764.8|6761.8|6764.8|6761.8|6764|6761|0
1630540800000|2021-09-02 00:00:00|6764.7|6761.7|6767.8|6764.8|6768.2|6765.2|6764.3|6761.3|0
1630541100000|2021-09-02 00:05:00|6767.9|6764.9|6767.1|6764.1|6767.9|6764.9|6765.8|6762.8|0
1630541400000|2021-09-02 00:10:00|6767.2|6764.2|6766.5|6763.5|6767.5|6764.5|6765.8|6762.8|0
1630541700000|2021-09-02 00:15:00|6766.7|6763.7|6763.3|6760.3|6768.7|6765.7|6761.7|6758.7|0
1630542000000|2021-09-02 00:20:00|6763.1|6760.1|6761|6758|6763.9|6760.9|6761|6758|0
1630542300000|2021-09-02 00:25:00|6760.9|6757.9|6756|6753|6761|6758|6753.3|6750.3|0
1630542600000|2021-09-02 00:30:00|6755.8|6752.8|6754.2|6751.2|6756.4|6753.4|6754.1|6751.1|0
1630542900000|2021-09-02 00:35:00|6754.3|6751.3|6751.9|6748.9|6755|6752|6751.1|6748.1|0
1630543200000|2021-09-02 00:40:00|6751.8|6748.8|6750.4|6747.4|6752.7|6749.7|6749.6|6746.6|0
1630543500000|2021-09-02 00:45:00|6750.1|6747.1|6748.9|6745.9|6751.1|6748.1|6748.4|6745.4|0
1630543800000|2021-09-02 00:50:00|6748.8|6745.8|6749.7|6746.7|6749.7|6746.7|6747.1|6744.1|0
1630544100000|2021-09-02 00:55:00|6749.4|6746.4|6751.2|6748.2|6752.7|6749.7|6749|6746|0
1630544400000|2021-09-02 01:00:00|6751.3|6748.3|6750.4|6747.4|6751.9|6748.9|6750|6747|0
1630544700000|2021-09-02 01:05:00|6750.7|6747.7|6752.7|6749.7|6754.2|6751.2|6750.4|6747.4|0
1630545000000|2021-09-02 01:10:00|6752.6|6749.6|6750.5|6747.5|6752.6|6749.6|6750.5|6747.5|0
1630545300000|2021-09-02 01:15:00|6750.2|6747.2|6749.8|6746.8|6751.3|6748.3|6749|6746|0
1630545600000|2021-09-02 01:20:00|6750.6|6747.6|6750.7|6747.7|6752.2|6749.2|6749.9|6746.9|0
1630545900000|2021-09-02 01:25:00|6750.9|6747.9|6753.6|6750.6|6754.4|6751.4|6750.9|6747.9|0
1630546200000|2021-09-02 01:30:00|6753.7|6750.7|6756.5|6753.5|6756.5|6753.5|6752.8|6749.8|0
1630546500000|2021-09-02 01:35:00|6756.4|6753.4|6757.6|6754.6|6759.6|6756.6|6756.1|6753.1|0
1630546800000|2021-09-02 01:40:00|6757.7|6754.7|6756.6|6753.6|6758.9|6755.9|6756.2|6753.2|0
1630547100000|2021-09-02 01:45:00|6757.3|6754.3|6754.9|6751.9|6758.2|6755.2|6754.2|6751.2|0
1630547400000|2021-09-02 01:50:00|6755|6752|6753|6750|6756.5|6753.5|6752.7|6749.7|0
1630547700000|2021-09-02 01:55:00|6752.9|6749.9|6754.5|6751.5|6755.3|6752.3|6752.7|6749.7|0
1630548000000|2021-09-02 02:00:00|6754.4|6751.4|6755.3|6752.3|6755.3|6752.3|6753|6750|0
1630548300000|2021-09-02 02:05:00|6755|6752|6756.4|6753.4|6758.6|6755.6|6754.5|6751.5|0
1630548600000|2021-09-02 02:10:00|6756.3|6753.3|6760.3|6757.3|6760.3|6757.3|6756.1|6753.1|0
1630548900000|2021-09-02 02:15:00|6760.4|6757.4|6763.2|6760.2|6763.9|6760.9|6760.4|6757.4|0
1630549200000|2021-09-02 02:20:00|6763|6760|6760.2|6757.2|6763.2|6760.2|6760.2|6757.2|0
1630549500000|2021-09-02 02:25:00|6760|6757|6760.1|6757.1|6761.7|6758.7|6759.7|6756.7|0
1630549800000|2021-09-02 02:30:00|6759.7|6756.7|6760.7|6757.7|6761.6|6758.6|6758.7|6755.7|0
1630550100000|2021-09-02 02:35:00|6760.5|6757.5|6760.2|6757.2|6762.4|6759.4|6760.2|6757.2|0
1630550400000|2021-09-02 02:40:00|6760.5|6757.5|6760.9|6757.9|6761.7|6758.7|6760.2|6757.2|0
1630550700000|2021-09-02 02:45:00|6760.6|6757.6|6758.3|6755.3|6761.7|6758.7|6758|6755|0
1630551000000|2021-09-02 02:50:00|6758.2|6755.2|6756.5|6753.5|6759|6756|6756.5|6753.5|0
1630551300000|2021-09-02 02:55:00|6756.8|6753.8|6756.4|6753.4|6757.2|6754.2|6754.9|6751.9|0
1630551600000|2021-09-02 03:00:00|6756.2|6753.2|6755.8|6752.8|6756.5|6753.5|6755.1|6752.1|0
1630551900000|2021-09-02 03:05:00|6755.4|6752.4|6756.5|6753.5|6756.5|6753.5|6754.3|6751.3|0
1630552200000|2021-09-02 03:10:00|6755.8|6752.8|6754.3|6751.3|6755.8|6752.8|6754.3|6751.3|0
1630552500000|2021-09-02 03:15:00|6753.5|6750.5|6753.5|6750.5|6754.3|6751.3|6752.8|6749.8|0
1630552800000|2021-09-02 03:20:00|6753.1|6750.1|6754.9|6751.9|6755.3|6752.3|6753.1|6750.1|0
1630553100000|2021-09-02 03:25:00|6754.6|6751.6|6756.8|6753.8|6758|6755|6753.9|6750.9|0
1630553400000|2021-09-02 03:30:00|6756.7|6753.7|6757.5|6754.5|6758.3|6755.3|6756|6753|0
1630553700000|2021-09-02 03:35:00|6757.6|6754.6|6758.3|6755.3|6758.3|6755.3|6756.8|6753.8|0
1630554000000|2021-09-02 03:40:00|6758.2|6755.2|6759.4|6756.4|6759.8|6756.8|6757.6|6754.6|0
1630554300000|2021-09-02 03:45:00|6759.5|6756.5|6760.1|6757.1|6760.1|6757.1|6758.3|6755.3|0
1630554600000|2021-09-02 03:50:00|6760.2|6757.2|6760.4|6757.4|6760.9|6757.9|6759.4|6756.4|0
1630554900000|2021-09-02 03:55:00|6760.5|6757.5|6760.1|6757.1|6760.8|6757.8|6759.7|6756.7|0
1630555200000|2021-09-02 04:00:00|6760.2|6757.2|6762.9|6759.9|6763.6|6760.6|6760|6757|0
1630555500000|2021-09-02 04:05:00|6762.8|6759.8|6768|6765|6768.1|6765.1|6762.1|6759.1|0
1630555800000|2021-09-02 04:10:00|6768.1|6765.1|6767.9|6764.9|6768.6|6765.6|6767.1|6764.1|0
1630556100000|2021-09-02 04:15:00|6767.7|6764.7|6767|6764|6767.9|6764.9|6767|6764|0
1630556400000|2021-09-02 04:20:00|6766.8|6763.8|6766.6|6763.6|6767|6764|6766.2|6763.2|0
1630556700000|2021-09-02 04:25:00|6766.7|6763.7|6756.8|6753.8|6767|6764|6756.5|6753.5|0
1630557000000|2021-09-02 04:30:00|6756.7|6753.7|6756.6|6753.6|6757.3|6754.3|6756.1|6753.1|0
1630557300000|2021-09-02 04:35:00|6756.7|6753.7|6756.6|6753.6|6756.9|6753.9|6756.2|6753.2|0
1630557600000|2021-09-02 04:40:00|6756.7|6753.7|6758.1|6755.1|6758.5|6755.5|6756.7|6753.7|0
1630557900000|2021-09-02 04:45:00|6757.8|6754.8|6758.2|6755.2|6758.2|6755.2|6757|6754|0
1630558200000|2021-09-02 04:50:00|6758|6755|6756.9|6753.9|6758.3|6755.3|6756.6|6753.6|0
1630558500000|2021-09-02 04:55:00|6757.3|6754.3|6758.1|6755.1|6758.1|6755.1|6756.6|6753.6|0
1630558800000|2021-09-02 05:00:00|6758|6755|6757.4|6754.4|6758.8|6755.8|6756.6|6753.6|0
1630559100000|2021-09-02 05:05:00|6757.7|6754.7|6758.2|6755.2|6758.2|6755.2|6757.4|6754.4|0
1630559400000|2021-09-02 05:10:00|6758.4|6755.4|6758.1|6755.1|6758.9|6755.9|6758.1|6755.1|0
1630559700000|2021-09-02 05:15:00|6757.4|6754.4|6757.6|6754.6|6757.6|6754.6|6756.5|6753.5|0
1630560000000|2021-09-02 05:20:00|6757.3|6754.3|6757.6|6754.6|6758.3|6755.3|6755.3|6752.3|0
1630560300000|2021-09-02 05:25:00|6757.5|6754.5|6756.2|6753.2|6757.6|6754.6|6755.5|6752.5|0
1630560600000|2021-09-02 05:30:00|6756.3|6753.3|6756.4|6753.4|6756.4|6753.4|6755.4|6752.4|0
1630560900000|2021-09-02 05:35:00|6756.5|6753.5|6759.9|6756.9|6759.9|6756.9|6756.5|6753.5|0
1630561200000|2021-09-02 05:40:00|6759.6|6756.6|6757.7|6754.7|6759.6|6756.6|6756.9|6753.9|0
1630561500000|2021-09-02 05:45:00|6757.6|6754.6|6759.8|6756.8|6760.5|6757.5|6756.9|6753.9|0
1630561800000|2021-09-02 05:50:00|6759.7|6756.7|6757.5|6754.5|6760.5|6757.5|6757.5|6754.5|0
1630562100000|2021-09-02 05:55:00|6758.2|6755.2|6759.4|6756.4|6760.6|6757.6|6757.5|6754.5|0
1630562400000|2021-09-02 06:00:00|6759.6|6756.6|6755.7|6753.7|6759.8|6757.2|6753.2|6751.2|207
1630562700000|2021-09-02 06:05:00|6755.5|6753.5|6756|6754|6756.5|6754.5|6755|6753|55
1630563000000|2021-09-02 06:10:00|6756.2|6754.2|6755.2|6753.2|6758|6756|6755|6753|99
1630563300000|2021-09-02 06:15:00|6755|6753|6755.2|6753.2|6756|6754|6753.5|6751.5|66
1630563600000|2021-09-02 06:20:00|6755|6753|6754.5|6752.5|6755.2|6753.2|6752.5|6750.5|46
1630563900000|2021-09-02 06:25:00|6754.2|6752.2|6752.2|6750.2|6754.5|6752.5|6751.5|6749.5|87
1630564200000|2021-09-02 06:30:00|6752|6750|6754.2|6752.2|6754.5|6752.5|6752|6750|92
1630564500000|2021-09-02 06:35:00|6754.5|6752.5|6755.2|6753.2|6756.7|6754.7|6753.5|6751.5|58
1630564800000|2021-09-02 06:40:00|6755|6753|6754.2|6752.2|6755.5|6753.5|6754|6752|52
1630565100000|2021-09-02 06:45:00|6754.5|6752.5|6758.5|6756.5|6758.5|6756.5|6753.7|6751.7|48
1630565400000|2021-09-02 06:50:00|6758.2|6756.2|6759.7|6757.7|6761.7|6759.7|6757.7|6755.7|143
1630565700000|2021-09-02 06:55:00|6759.5|6757.5|6762.7|6760.7|6763.2|6761.2|6757.5|6755.5|295
1630566000000|2021-09-02 07:00:00|6762.2|6761.2|6757.5|6756.5|6762.2|6761.2|6747.5|6746.5|1414
1630566300000|2021-09-02 07:05:00|6757.2|6756.2|6762|6761|6764.7|6763.7|6756.7|6755.7|597
1630566600000|2021-09-02 07:10:00|6762.2|6761.2|6762.7|6761.7|6764.7|6763.7|6755.7|6754.7|969
1630566900000|2021-09-02 07:15:00|6763|6762|6759.5|6758.5|6764|6763|6757.7|6756.7|704
1630567200000|2021-09-02 07:20:00|6759.2|6758.2|6762.7|6761.7|6764|6763|6758.2|6757.2|448
1630567500000|2021-09-02 07:25:00|6763|6762|6766|6765|6766.7|6765.7|6762.2|6761.2|404
1630567800000|2021-09-02 07:30:00|6765.5|6764.5|6765|6764|6766.7|6765.7|6762|6761|302
1630568100000|2021-09-02 07:35:00|6764.5|6763.5|6764.5|6763.5|6767|6766|6763.5|6762.5|231
1630568400000|2021-09-02 07:40:00|6764.1|6763.1|6763.6|6762.6|6767.3|6766.3|6762.6|6761.6|313
1630568700000|2021-09-02 07:45:00|6763.8|6762.8|6769.8|6768.8|6770.6|6769.6|6761.1|6760.1|272
1630569000000|2021-09-02 07:50:00|6770.1|6769.1|6770.8|6769.8|6773.6|6772.6|6769.1|6768.1|353
1630569300000|2021-09-02 07:55:00|6771.1|6770.1|6772.8|6771.8|6773.6|6772.6|6769.6|6768.6|182
1630569600000|2021-09-02 08:00:00|6773.1|6772.1|6774.3|6773.3|6774.8|6773.8|6771.1|6770.1|203
1630569900000|2021-09-02 08:05:00|6774.6|6773.6|6778.3|6777.3|6778.3|6777.3|6771.8|6770.8|324
1630570200000|2021-09-02 08:10:00|6778.1|6777.1|6775.8|6774.8|6778.6|6777.6|6775.1|6774.1|276
1630570500000|2021-09-02 08:15:00|6775.6|6774.6|6775.3|6774.3|6779.8|6778.8|6775.1|6774.1|332
1630570800000|2021-09-02 08:20:00|6775.6|6774.6|6772.6|6771.6|6775.8|6774.8|6771.1|6770.1|183
1630571100000|2021-09-02 08:25:00|6772.8|6771.8|6775.6|6774.6|6776.3|6775.3|6772.3|6771.3|147
1630571400000|2021-09-02 08:30:00|6775.8|6774.8|6773.3|6772.3|6777.6|6776.6|6773.3|6772.3|175
1630571700000|2021-09-02 08:35:00|6773.6|6772.6|6773.1|6772.1|6775.3|6774.3|6772.6|6771.6|241
1630572000000|2021-09-02 08:40:00|6772.6|6771.6|6773.1|6772.1|6773.6|6772.6|6770.1|6769.1|135
1630572300000|2021-09-02 08:45:00|6773.6|6772.6|6775.6|6774.6|6776.6|6775.6|6773.1|6772.1|206
1630572600000|2021-09-02 08:50:00|6775.8|6774.8|6774.8|6773.8|6777.1|6776.1|6774.1|6773.1|101
1630572900000|2021-09-02 08:55:00|6774.6|6773.6|6777.3|6776.3|6777.6|6776.6|6773.6|6772.6|177
1630573200000|2021-09-02 09:00:00|6777.1|6776.1|6774.6|6773.6|6777.8|6776.8|6774.1|6773.1|117
1630573500000|2021-09-02 09:05:00|6774.8|6773.8|6774.6|6773.6|6776.6|6775.6|6772.6|6771.6|158
1630573800000|2021-09-02 09:10:00|6774.8|6773.8|6774.6|6773.6|6775.8|6774.8|6772.3|6771.3|136
1630574100000|2021-09-02 09:15:00|6774.8|6773.8|6768.6|6767.6|6775.1|6774.1|6768.6|6767.6|252
1630574400000|2021-09-02 09:20:00|6768.8|6767.8|6765.1|6764.1|6768.8|6767.8|6764.6|6763.6|178
1630574700000|2021-09-02 09:25:00|6764.8|6763.8|6769.3|6768.3|6769.6|6768.6|6764.1|6763.1|241
1630575000000|2021-09-02 09:30:00|6769.6|6768.6|6771.6|6770.6|6772.1|6771.1|6769.3|6768.3|125
1630575300000|2021-09-02 09:35:00|6771.8|6770.8|6770.3|6769.3|6772.1|6771.1|6768.6|6767.6|109
1630575600000|2021-09-02 09:40:00|6770.6|6769.6|6767.8|6766.8|6771.6|6770.6|6767.1|6766.1|113
1630575900000|2021-09-02 09:45:00|6768.1|6767.1|6772.1|6771.1|6772.1|6771.1|6767.3|6766.3|78
1630576200000|2021-09-02 09:50:00|6772.6|6771.6|6769.3|6768.3|6773.1|6772.1|6769.3|6768.3|111
1630576500000|2021-09-02 09:55:00|6769.6|6768.6|6768.3|6767.3|6770.1|6769.1|6767.6|6766.6|124
1630576800000|2021-09-02 10:00:00|6768.6|6767.6|6769.6|6768.6|6770.3|6769.3|6767.6|6766.6|162
1630577100000|2021-09-02 10:05:00|6770.3|6769.3|6768.8|6767.8|6771.1|6770.1|6767.6|6766.6|128
1630577400000|2021-09-02 10:10:00|6768.6|6767.6|6767.6|6766.6|6769.6|6768.6|6766.6|6765.6|98
1630577700000|2021-09-02 10:15:00|6767.8|6766.8|6762.6|6761.6|6768.1|6767.1|6762.6|6761.6|202
1630578000000|2021-09-02 10:20:00|6762.1|6761.1|6763.6|6762.6|6764.3|6763.3|6761.1|6760.1|270
1630578300000|2021-09-02 10:25:00|6764.1|6763.1|6766.6|6765.6|6767.8|6766.8|6763.1|6762.1|195
1630578600000|2021-09-02 10:30:00|6766.3|6765.3|6765.8|6764.8|6766.8|6765.8|6764.6|6763.6|85
1630578900000|2021-09-02 10:35:00|6765.6|6764.6|6765.6|6764.6|6765.8|6764.8|6763.1|6762.1|136
1630579200000|2021-09-02 10:40:00|6765.3|6764.3|6763.6|6762.6|6766.1|6765.1|6762.6|6761.6|167
1630579500000|2021-09-02 10:45:00|6763.3|6762.3|6759.6|6758.6|6763.6|6762.6|6758.8|6757.8|140
1630579800000|2021-09-02 10:50:00|6759.8|6758.8|6763.1|6762.1|6763.3|6762.3|6759.6|6758.6|120
1630580100000|2021-09-02 10:55:00|6762.8|6761.8|6764.1|6763.1|6765.1|6764.1|6762.3|6761.3|117
1630580400000|2021-09-02 11:00:00|6764.3|6763.3|6766.6|6765.6|6766.6|6765.6|6764.3|6763.3|119
1630580700000|2021-09-02 11:05:00|6766.8|6765.8|6765.1|6764.1|6767.3|6766.3|6764.8|6763.8|99
1630581000000|2021-09-02 11:10:00|6765.3|6764.3|6764.6|6763.6|6766.1|6765.1|6763.8|6762.8|98
1630581300000|2021-09-02 11:15:00|6764.1|6763.1|6765.1|6764.1|6765.8|6764.8|6763.6|6762.6|121
1630581600000|2021-09-02 11:20:00|6764.8|6763.8|6761.6|6760.6|6765.6|6764.6|6761.6|6760.6|97
1630581900000|2021-09-02 11:25:00|6762.1|6761.1|6763.1|6762.1|6764.1|6763.1|6761.6|6760.6|84
1630582200000|2021-09-02 11:30:00|6762.8|6761.8|6763.1|6762.1|6764.1|6763.1|6762.6|6761.6|122
1630582500000|2021-09-02 11:35:00|6762.8|6761.8|6761.6|6760.6|6763.6|6762.6|6761.1|6760.1|88
1630582800000|2021-09-02 11:40:00|6761.4|6760.4|6761.6|6760.6|6762.9|6761.9|6760.9|6759.9|123
1630583100000|2021-09-02 11:45:00|6761.9|6760.9|6761.6|6760.6|6762.1|6761.1|6759.4|6758.4|147
1630583400000|2021-09-02 11:50:00|6761.4|6760.4|6763.4|6762.4|6764.9|6763.9|6761.4|6760.4|147
1630583700000|2021-09-02 11:55:00|6762.9|6761.9|6763.6|6762.6|6764.4|6763.4|6762.9|6761.9|125
1630584000000|2021-09-02 12:00:00|6763.4|6762.4|6763.9|6762.9|6764.9|6763.9|6762.1|6761.1|158
1630584300000|2021-09-02 12:05:00|6763.6|6762.6|6760.4|6759.4|6764.4|6763.4|6760.4|6759.4|144
1630584600000|2021-09-02 12:10:00|6760.6|6759.6|6762.4|6761.4|6762.4|6761.4|6759.6|6758.6|313
1630584900000|2021-09-02 12:15:00|6762.1|6761.1|6763.4|6762.4|6763.4|6762.4|6761.4|6760.4|121
1630585200000|2021-09-02 12:20:00|6763.1|6762.1|6762.9|6761.9|6763.4|6762.4|6761.9|6760.9|131
1630585500000|2021-09-02 12:25:00|6763.1|6762.1|6763.6|6762.6|6765.4|6764.4|6762.4|6761.4|98
1630585800000|2021-09-02 12:30:00|6763.4|6762.4|6765.4|6764.4|6765.9|6764.9|6762.9|6761.9|161
1630586100000|2021-09-02 12:35:00|6765.6|6764.6|6768.9|6767.9|6769.4|6768.4|6765.1|6764.1|119
1630586400000|2021-09-02 12:40:00|6769.1|6768.1|6768.4|6767.4|6770.9|6769.9|6767.9|6766.9|138
1630586700000|2021-09-02 12:45:00|6768.9|6767.9|6768.4|6767.4|6769.4|6768.4|6767.4|6766.4|91
1630587000000|2021-09-02 12:50:00|6768.9|6767.9|6770.4|6769.4|6770.6|6769.6|6768.4|6767.4|135
1630587300000|2021-09-02 12:55:00|6770.1|6769.1|6769.9|6768.9|6771.1|6770.1|6768.9|6767.9|242
1630587600000|2021-09-02 13:00:00|6769.4|6768.4|6765.9|6764.9|6769.6|6768.6|6764.9|6763.9|163
1630587900000|2021-09-02 13:05:00|6765.6|6764.6|6764.9|6763.9|6766.9|6765.9|6764.9|6763.9|142
1630588200000|2021-09-02 13:10:00|6764.6|6763.6|6765.9|6764.9|6766.6|6765.6|6764.4|6763.4|181
1630588500000|2021-09-02 13:15:00|6766.1|6765.1|6765.6|6764.6|6766.4|6765.4|6764.9|6763.9|129
1630588800000|2021-09-02 13:20:00|6765.9|6764.9|6767.4|6766.4|6768.9|6767.9|6765.6|6764.6|344
1630589100000|2021-09-02 13:25:00|6767.1|6766.1|6769.4|6768.4|6769.6|6768.6|6766.4|6765.4|326
1630589400000|2021-09-02 13:30:00|6769.1|6768.1|6768.9|6767.9|6770.9|6769.9|6766.6|6765.6|801
1630589700000|2021-09-02 13:35:00|6768.6|6767.6|6766.9|6765.9|6769.4|6768.4|6766.4|6765.4|621
1630590000000|2021-09-02 13:40:00|6766.6|6765.6|6765.9|6764.9|6770.4|6769.4|6765.6|6764.6|385
1630590300000|2021-09-02 13:45:00|6766.1|6765.1|6765.4|6764.4|6769.1|6768.1|6765.4|6764.4|365
1630590600000|2021-09-02 13:50:00|6765.9|6764.9|6767.9|6766.9|6767.9|6766.9|6763.9|6762.9|320
1630590900000|2021-09-02 13:55:00|6768.4|6767.4|6766.1|6765.1|6769.4|6768.4|6764.9|6763.9|240
1630591200000|2021-09-02 14:00:00|6766.4|6765.4|6765.1|6764.1|6769.1|6768.1|6764.9|6763.9|412
1630591500000|2021-09-02 14:05:00|6765.4|6764.4|6763.4|6762.4|6766.9|6765.9|6763.4|6762.4|367
1630591800000|2021-09-02 14:10:00|6763.6|6762.6|6763.6|6762.6|6764.6|6763.6|6762.1|6761.1|243
1630592100000|2021-09-02 14:15:00|6763.8|6762.8|6764.1|6763.1|6765.8|6764.8|6762.6|6761.6|229
1630592400000|2021-09-02 14:20:00|6764.3|6763.3|6767.1|6766.1|6767.6|6766.6|6763.6|6762.6|194
1630592700000|2021-09-02 14:25:00|6767.3|6766.3|6767.3|6766.3|6768.3|6767.3|6766.1|6765.1|159
1630593000000|2021-09-02 14:30:00|6767.6|6766.6|6767.3|6766.3|6769.1|6768.1|6767.3|6766.3|153
1630593300000|2021-09-02 14:35:00|6767.1|6766.1|6765.1|6764.1|6767.6|6766.6|6763.6|6762.6|4330
1630593600000|2021-09-02 14:40:00|6765.3|6764.3|6768.6|6767.6|6769.1|6768.1|6764.1|6763.1|274
1630593900000|2021-09-02 14:45:00|6768.1|6767.1|6766.6|6765.6|6768.3|6767.3|6765.8|6764.8|221
1630594200000|2021-09-02 14:50:00|6766.8|6765.8|6766.1|6765.1|6767.6|6766.6|6764.6|6763.6|301
1630594500000|2021-09-02 14:55:00|6766.6|6765.6|6764.6|6763.6|6767.6|6766.6|6764.1|6763.1|280
1630594800000|2021-09-02 15:00:00|6764.8|6763.8|6766.1|6765.1|6767.1|6766.1|6764.6|6763.6|1278
1630595100000|2021-09-02 15:05:00|6765.8|6764.8|6764.6|6763.6|6767.6|6766.6|6764.6|6763.6|231
1630595400000|2021-09-02 15:10:00|6765.1|6764.1|6766.1|6765.1|6766.8|6765.8|6764.6|6763.6|224
1630595700000|2021-09-02 15:15:00|6766.3|6765.3|6764.6|6763.6|6766.6|6765.6|6764.6|6763.6|305
1630596000000|2021-09-02 15:20:00|6765.1|6764.1|6764.1|6763.1|6765.1|6764.1|6762.6|6761.6|1004
1630596300000|2021-09-02 15:25:00|6763.8|6762.8|6769.8|6768.8|6770.1|6769.1|6763.1|6762.1|960
1630596600000|2021-09-02 15:30:00|6770.1|6769.1|6763.6|6761.6|6770.6|6769.1|6763.3|6761.3|2899
1630596900000|2021-09-02 15:35:00|6764.1|6762.1|6764.8|6762.8|6766.6|6764.6|6763.3|6761.3|1057
1630597200000|2021-09-02 15:40:00|6765.1|6763.1|6764.8|6762.8|6766.8|6764.8|6764.1|6762.1|297
1630597500000|2021-09-02 15:45:00|6765.1|6763.1|6763.1|6761.1|6765.1|6763.1|6763.1|6761.1|159
1630597800000|2021-09-02 15:50:00|6763.6|6761.6|6762.6|6760.6|6763.6|6761.6|6762.1|6760.1|153
1630598100000|2021-09-02 15:55:00|6762.3|6760.3|6763.1|6761.1|6764.6|6762.6|6762.1|6760.1|104
1630598400000|2021-09-02 16:00:00|6763.3|6761.3|6761.1|6759.1|6763.3|6761.3|6760.8|6758.8|172
1630598700000|2021-09-02 16:05:00|6760.6|6758.6|6760.6|6758.6|6762.1|6760.1|6760.6|6758.6|101
1630599000000|2021-09-02 16:10:00|6760.8|6758.8|6760.1|6758.1|6761.1|6759.1|6759.6|6757.6|133
1630599300000|2021-09-02 16:15:00|6760.3|6758.3|6758.6|6756.6|6761.1|6759.1|6758.6|6756.6|181
1630599600000|2021-09-02 16:20:00|6758.8|6756.8|6759.1|6757.1|6760.1|6758.1|6758.1|6756.1|113
1630599900000|2021-09-02 16:25:00|6759.3|6757.3|6758.6|6756.6|6759.6|6757.6|6758.6|6756.6|52
1630600200000|2021-09-02 16:30:00|6758.3|6756.3|6759.1|6757.1|6759.6|6757.6|6758.1|6756.1|45
1630600500000|2021-09-02 16:35:00|6759.3|6757.3|6756.6|6754.6|6760.1|6758.1|6756.6|6754.6|124
1630600800000|2021-09-02 16:40:00|6756.8|6754.8|6759.6|6757.6|6760.1|6758.1|6756.3|6754.3|157
1630601100000|2021-09-02 16:45:00|6759.8|6757.8|6758.6|6756.6|6760.3|6758.3|6757.6|6755.6|92
1630601400000|2021-09-02 16:50:00|6758.8|6756.8|6761.8|6759.8|6761.8|6759.8|6758.6|6756.6|73
1630601700000|2021-09-02 16:55:00|6762.1|6760.1|6759.1|6757.1|6762.6|6760.6|6759.1|6757.1|94
1630602000000|2021-09-02 17:00:00|6759.3|6757.3|6760.6|6758.6|6760.6|6758.6|6759.1|6757.1|59
1630602300000|2021-09-02 17:05:00|6760.8|6758.8|6759.6|6757.6|6761.3|6759.3|6759.6|6757.6|50
1630602600000|2021-09-02 17:10:00|6759.8|6757.8|6757.8|6755.8|6760.1|6758.1|6757.6|6755.6|110
1630602900000|2021-09-02 17:15:00|6758.1|6756.1|6757.1|6755.1|6758.3|6756.3|6757.1|6755.1|58
1630603200000|2021-09-02 17:20:00|6756.8|6754.8|6755.1|6753.1|6757.8|6755.8|6755.1|6753.1|69
1630603500000|2021-09-02 17:25:00|6755.3|6753.3|6754.6|6752.6|6756.1|6754.1|6754.6|6752.6|96
1630603800000|2021-09-02 17:30:00|6754.8|6752.8|6755.3|6753.3|6755.6|6753.6|6754.6|6752.6|45
1630604100000|2021-09-02 17:35:00|6755.1|6753.1|6753.8|6751.8|6755.6|6753.6|6753.1|6751.1|102
1630604400000|2021-09-02 17:40:00|6754.1|6752.1|6753.8|6751.8|6756.1|6754.1|6753.1|6751.1|70
1630604700000|2021-09-02 17:45:00|6754.1|6752.1|6751.6|6749.6|6754.1|6752.1|6751.6|6749.6|103
1630605000000|2021-09-02 17:50:00|6751.3|6749.3|6751.6|6749.6|6752.3|6750.3|6750.6|6748.6|106
1630605300000|2021-09-02 17:55:00|6751.8|6749.8|6753.3|6751.3|6754.3|6752.3|6751.6|6749.6|85
1630605600000|2021-09-02 18:00:00|6753.1|6751.1|6751.1|6749.1|6753.1|6751.1|6751.1|6749.1|52
1630605900000|2021-09-02 18:05:00|6751.6|6749.6|6751.1|6749.1|6751.6|6749.6|6749.3|6747.3|124
1630606200000|2021-09-02 18:10:00|6750.8|6748.8|6751.6|6749.6|6751.8|6749.8|6748.1|6746.1|117
1630606500000|2021-09-02 18:15:00|6751.3|6749.3|6752.1|6750.1|6752.1|6750.1|6750.6|6748.6|41
1630606800000|2021-09-02 18:20:00|6751.8|6749.8|6750.6|6748.6|6753.3|6751.3|6750.3|6748.3|37
1630607100000|2021-09-02 18:25:00|6750.3|6748.3|6749.1|6747.1|6751.1|6749.1|6748.6|6746.6|23
1630607400000|2021-09-02 18:30:00|6748.8|6746.8|6748.8|6746.8|6750.1|6748.1|6748.1|6746.1|120
1630607700000|2021-09-02 18:35:00|6749.1|6747.1|6748.6|6746.6|6749.1|6747.1|6746.6|6744.6|77
1630608000000|2021-09-02 18:40:00|6748.8|6746.8|6748.8|6746.8|6750.1|6748.1|6748.1|6746.1|41
1630608300000|2021-09-02 18:45:00|6749.1|6747.1|6750.1|6748.1|6751.6|6749.6|6749.1|6747.1|43
1630608600000|2021-09-02 18:50:00|6750.3|6748.3|6751.3|6749.3|6751.6|6749.6|6750.1|6748.1|16
1630608900000|2021-09-02 18:55:00|6751.1|6749.1|6753.3|6751.3|6754.1|6752.1|6751.1|6749.1|57
1630609200000|2021-09-02 19:00:00|6753.6|6751.6|6753.3|6751.3|6755.1|6753.1|6753.3|6751.3|38
1630609500000|2021-09-02 19:05:00|6753.1|6751.1|6751.1|6749.1|6754.3|6752.3|6751.1|6749.1|77
1630609800000|2021-09-02 19:10:00|6751.3|6749.3|6752.6|6750.6|6753.1|6751.1|6750.1|6748.1|61
1630610100000|2021-09-02 19:15:00|6752.3|6750.3|6752.1|6750.1|6753.6|6751.6|6752.1|6750.1|35
1630610400000|2021-09-02 19:20:00|6751.8|6749.8|6751.1|6749.1|6752.6|6750.6|6750.3|6748.3|61
1630610700000|2021-09-02 19:25:00|6751.3|6749.3|6749.8|6747.8|6752.1|6750.1|6748.8|6746.8|52
1630611000000|2021-09-02 19:30:00|6749.6|6747.6|6750.1|6748.1|6750.6|6748.6|6749.1|6747.1|32
1630611300000|2021-09-02 19:35:00|6749.8|6747.8|6750.1|6748.1|6750.6|6748.6|6747.8|6745.8|96
1630611600000|2021-09-02 19:40:00|6749.8|6747.8|6751.3|6749.3|6752.8|6750.8|6749.6|6747.6|88
1630611900000|2021-09-02 19:45:00|6751.6|6749.6|6749.3|6747.3|6752.1|6750.1|6748.8|6746.8|123
1630612200000|2021-09-02 19:50:00|6749.6|6747.6|6752.3|6750.3|6753.1|6751.1|6749.3|6747.3|111
1630612500000|2021-09-02 19:55:00|6752.6|6750.6|6756.3|6754.3|6756.3|6754.3|6751.1|6749.1|163
1630612800000|2021-09-02 20:00:00|6754.6|6752.6|6755.2|6751.2|6757.4|6753.4|6754.6|6751.2|0
1630613100000|2021-09-02 20:05:00|6755.5|6751.5|6752.8|6748.8|6756.1|6752.1|6752.8|6748.8|0
1630613400000|2021-09-02 20:10:00|6752.9|6748.9|6755.2|6751.2|6755.2|6751.2|6752.1|6748.1|0
1630613700000|2021-09-02 20:15:00|6755.1|6751.1|6755.9|6751.9|6755.9|6751.9|6754.4|6750.4|0
1630614000000|2021-09-02 20:20:00|6755.8|6751.8|6756.2|6752.2|6756.2|6752.2|6755.5|6751.5|0
1630614300000|2021-09-02 20:25:00|6756.3|6752.3|6756.3|6752.3|6756.6|6752.6|6756|6752|0
1630614600000|2021-09-02 20:30:00|6756.6|6752.6|6755.6|6751.6|6756.6|6752.6|6755.6|6751.6|0
1630614900000|2021-09-02 20:35:00|6755.5|6751.5|6756.3|6752.3|6756.3|6752.3|6755.3|6751.3|0
1630615200000|2021-09-02 20:40:00|6756.4|6752.4|6757|6753|6757.3|6753.3|6756.4|6752.4|0
1630616100000|2021-09-02 20:55:00|6756.9|6752.9|6756.8|6752.8|6757.1|6753.1|6756.8|6752.8|0
1630616400000|2021-09-02 21:00:00|6756.7|6752.7|6756.9|6752.9|6757.3|6753.3|6756.7|6752.7|0
1630616700000|2021-09-02 21:05:00|6757.2|6753.2|6757.6|6753.6|6757.7|6753.7|6756.9|6752.9|0
1630617000000|2021-09-02 21:10:00|6757.5|6753.5|6757.3|6753.3|6757.5|6753.5|6757.3|6753.3|0
1630617600000|2021-09-02 21:20:00|6757|6753|6756.9|6752.9|6757|6753|6756.9|6752.9|0
1630617900000|2021-09-02 21:25:00|6757|6753|6756.9|6752.9|6757|6753|6756.6|6752.6|0
1630618200000|2021-09-02 21:30:00|6756.8|6752.8|6756.8|6752.8|6756.8|6752.8|6756.8|6752.8|0
1630618500000|2021-09-02 21:35:00|6756.7|6752.7|6756.8|6752.8|6756.8|6752.8|6756.7|6752.7|0
1630618800000|2021-09-02 21:40:00|6756.9|6752.9|6756.9|6752.9|6756.9|6752.9|6756.5|6752.5|0
1630619100000|2021-09-02 21:45:00|6756.8|6752.8|6756.6|6752.6|6756.8|6752.8|6756.6|6752.6|0
1630619700000|2021-09-02 21:55:00|6756.8|6752.8|6756.8|6752.8|6756.9|6752.9|6756.8|6752.8|0
1630620000000|2021-09-02 22:00:00|6756.9|6752.9|6755.5|6751.5|6756.9|6752.9|6755.2|6751.2|0
1630620600000|2021-09-02 22:10:00|6755.8|6751.8|6755.5|6751.5|6756.1|6752.1|6755.5|6751.5|0
1630620900000|2021-09-02 22:15:00|6755.4|6751.4|6755.5|6751.5|6755.5|6751.5|6755.2|6751.2|0
1630621200000|2021-09-02 22:20:00|6755.2|6751.2|6755.8|6751.8|6755.8|6751.8|6754.9|6750.9|0
1630621500000|2021-09-02 22:25:00|6755.9|6751.9|6757.1|6753.1|6757.1|6753.1|6755.9|6751.9|0
1630621800000|2021-09-02 22:30:00|6757.3|6753.3|6757.8|6753.8|6758.1|6754.1|6757.1|6753.1|0
1630622100000|2021-09-02 22:35:00|6758.1|6754.1|6757.5|6753.5|6758.1|6754.1|6757.1|6753.1|0
1630622400000|2021-09-02 22:40:00|6757.4|6753.4|6757.8|6753.8|6757.8|6753.8|6757|6753|0
1630622700000|2021-09-02 22:45:00|6757.6|6753.6|6757.1|6753.1|6757.8|6753.8|6757.1|6753.1|0
1630623000000|2021-09-02 22:50:00|6757|6753|6757.5|6753.5|6757.5|6753.5|6756.8|6752.8|0
1630623300000|2021-09-02 22:55:00|6757.4|6753.4|6757.2|6753.2|6757.5|6753.5|6757.1|6753.1|0
1630623600000|2021-09-02 23:00:00|6757.3|6753.3|6756.8|6752.8|6757.5|6753.5|6756.8|6752.8|0
1630623900000|2021-09-02 23:05:00|6756.5|6752.5|6756.2|6752.2|6756.5|6752.5|6755.9|6751.9|0
1630624200000|2021-09-02 23:10:00|6756.1|6752.1|6755.2|6751.2|6756.1|6752.1|6755.2|6751.2|0
1630624500000|2021-09-02 23:15:00|6754.7|6751.7|6755|6752|6755.4|6752.4|6754.7|6751.7|0
1630624800000|2021-09-02 23:20:00|6754.9|6751.9|6755|6752|6755|6752|6754.7|6751.7|0
1630625100000|2021-09-02 23:25:00|6754.7|6751.7|6754.4|6751.4|6754.7|6751.7|6753.9|6750.9|0
1630625400000|2021-09-02 23:30:00|6754.5|6751.5|6753|6750|6754.7|6751.7|6753|6750|0
1630625700000|2021-09-02 23:35:00|6753.3|6750.3|6753.9|6750.9|6754.4|6751.4|6753.3|6750.3|0
1630626000000|2021-09-02 23:40:00|6754.1|6751.1|6754.3|6751.3|6754.4|6751.4|6753.9|6750.9|0
1630626300000|2021-09-02 23:45:00|6754.4|6751.4|6755|6752|6755.1|6752.1|6754.3|6751.3|0
1630626600000|2021-09-02 23:50:00|6754.9|6751.9|6754.7|6751.7|6755.3|6752.3|6754.4|6751.4|0
1630626900000|2021-09-02 23:55:00|6754.6|6751.6|6753.9|6750.9|6754.6|6751.6|6753.6|6750.6|0
1630627200000|2021-09-03 00:00:00|6754|6751|6755.7|6752.7|6756|6753|6753.6|6750.6|0
1630627500000|2021-09-03 00:05:00|6755.6|6752.6|6757|6754|6757.1|6754.1|6754.4|6751.4|0
1630627800000|2021-09-03 00:10:00|6757.1|6754.1|6758.3|6755.3|6759.1|6756.1|6756.8|6753.8|0
1630628100000|2021-09-03 00:15:00|6757.9|6754.9|6759|6756|6759.5|6756.5|6757.2|6754.2|0
1630628400000|2021-09-03 00:20:00|6758.9|6755.9|6758.6|6755.6|6759.4|6756.4|6757.9|6754.9|0
1630628700000|2021-09-03 00:25:00|6758.7|6755.7|6757.9|6754.9|6759.4|6756.4|6757.2|6754.2|0
1630629000000|2021-09-03 00:30:00|6757.8|6754.8|6759.4|6756.4|6759.4|6756.4|6757.2|6754.2|0
1630629300000|2021-09-03 00:35:00|6759.3|6756.3|6758.8|6755.8|6759.5|6756.5|6757.9|6754.9|0
1630629600000|2021-09-03 00:40:00|6759.1|6756.1|6758.1|6755.1|6759.6|6756.6|6757.7|6754.7|0
1630629900000|2021-09-03 00:45:00|6758.4|6755.4|6758.9|6755.9|6759.6|6756.6|6757.4|6754.4|0
1630630200000|2021-09-03 00:50:00|6759|6756|6757.4|6754.4|6759.2|6756.2|6757.4|6754.4|0
1630630500000|2021-09-03 00:55:00|6757.7|6754.7|6756|6753|6758.1|6755.1|6755.9|6752.9|0
1630630800000|2021-09-03 01:00:00|6756.2|6753.2|6755.9|6752.9|6757.4|6754.4|6755.2|6752.2|0
1630631100000|2021-09-03 01:05:00|6756|6753|6754.7|6751.7|6756|6753|6754.7|6751.7|0
1630631400000|2021-09-03 01:10:00|6754.6|6751.6|6754.7|6751.7|6755.4|6752.4|6754.6|6751.6|0
1630631700000|2021-09-03 01:15:00|6754.8|6751.8|6754.7|6751.7|6756.2|6753.2|6753.9|6750.9|0
1630632000000|2021-09-03 01:20:00|6754.4|6751.4|6753.5|6750.5|6754.7|6751.7|6753.2|6750.2|0
1630632300000|2021-09-03 01:25:00|6753.6|6750.6|6755.8|6752.8|6756.2|6753.2|6753.2|6750.2|0
1630632600000|2021-09-03 01:30:00|6755.9|6752.9|6754.7|6751.7|6756.2|6753.2|6753.5|6750.5|0
1630632900000|2021-09-03 01:35:00|6754.6|6751.6|6753.8|6750.8|6755.4|6752.4|6753.4|6750.4|0
1630633200000|2021-09-03 01:40:00|6753.5|6750.5|6752.2|6749.2|6753.8|6750.8|6751.5|6748.5|0
1630633500000|2021-09-03 01:45:00|6752.1|6749.1|6753.9|6750.9|6754.2|6751.2|6751.4|6748.4|0
1630633800000|2021-09-03 01:50:00|6754|6751|6754.3|6751.3|6754.3|6751.3|6752.7|6749.7|0
1630634100000|2021-09-03 01:55:00|6754.1|6751.1|6753.5|6750.5|6754.3|6751.3|6752.8|6749.8|0
1630634400000|2021-09-03 02:00:00|6753.2|6750.2|6754.3|6751.3|6754.3|6751.3|6752.7|6749.7|0
1630634700000|2021-09-03 02:05:00|6754.6|6751.6|6756.6|6753.6|6756.6|6753.6|6754.3|6751.3|0
1630635000000|2021-09-03 02:10:00|6756.9|6753.9|6757.2|6754.2|6758.1|6755.1|6756.1|6753.1|0
1630635300000|2021-09-03 02:15:00|6757.9|6754.9|6758.8|6755.8|6760.2|6757.2|6757.3|6754.3|0
1630635600000|2021-09-03 02:20:00|6758.9|6755.9|6759.1|6756.1|6759.9|6756.9|6758|6755|0
1630635900000|2021-09-03 02:25:00|6759.2|6756.2|6758.8|6755.8|6759.5|6756.5|6757.9|6754.9|0
1630636200000|2021-09-03 02:30:00|6758.5|6755.5|6758.8|6755.8|6758.8|6755.8|6756.5|6753.5|0
1630636500000|2021-09-03 02:35:00|6758.7|6755.7|6760|6757|6760.4|6757.4|6758.4|6755.4|0
1630636800000|2021-09-03 02:40:00|6759.9|6756.9|6760.4|6757.4|6760.8|6757.8|6759.2|6756.2|0
1630637100000|2021-09-03 02:45:00|6760.5|6757.5|6762.2|6759.2|6763|6760|6760.4|6757.4|0
1630637400000|2021-09-03 02:50:00|6761.8|6758.8|6765.4|6762.4|6766.9|6763.9|6761.8|6758.8|0
1630637700000|2021-09-03 02:55:00|6765.3|6762.3|6772.2|6769.2|6772.2|6769.2|6765|6762|0
1630638000000|2021-09-03 03:00:00|6773|6770|6769.3|6766.3|6774.4|6771.4|6768.5|6765.5|0
1630638300000|2021-09-03 03:05:00|6769.4|6766.4|6768.6|6765.6|6771.2|6768.2|6768.2|6765.2|0
1630638600000|2021-09-03 03:10:00|6768.5|6765.5|6769.3|6766.3|6770.5|6767.5|6767.8|6764.8|0
1630638900000|2021-09-03 03:15:00|6769.4|6766.4|6766.7|6763.7|6770.5|6767.5|6766.7|6763.7|0
1630639200000|2021-09-03 03:20:00|6766.9|6763.9|6770.9|6767.9|6771|6768|6766.7|6763.7|0
1630639500000|2021-09-03 03:25:00|6770.8|6767.8|6769.2|6766.2|6771.4|6768.4|6769.1|6766.1|0
1630639800000|2021-09-03 03:30:00|6769.4|6766.4|6767.3|6764.3|6770.2|6767.2|6766.6|6763.6|0
1630640100000|2021-09-03 03:35:00|6767.2|6764.2|6765.8|6762.8|6767.3|6764.3|6764|6761|0
1630640400000|2021-09-03 03:40:00|6765.7|6762.7|6766.3|6763.3|6767|6764|6765.1|6762.1|0
1630640700000|2021-09-03 03:45:00|6766.6|6763.6|6767|6764|6767.7|6764.7|6765.5|6762.5|0
1630641000000|2021-09-03 03:50:00|6766.9|6763.9|6768.3|6765.3|6768.3|6765.3|6766.9|6763.9|0
1630641300000|2021-09-03 03:55:00|6768.6|6765.6|6769|6766|6770.5|6767.5|6768.3|6765.3|0
1630641600000|2021-09-03 04:00:00|6768.9|6765.9|6768.7|6765.7|6769.1|6766.1|6766.9|6763.9|0
1630641900000|2021-09-03 04:05:00|6768.6|6765.6|6769.4|6766.4|6770.2|6767.2|6767.9|6764.9|0
1630642200000|2021-09-03 04:10:00|6768.7|6765.7|6769.5|6766.5|6769.5|6766.5|6768.7|6765.7|0
1630642500000|2021-09-03 04:15:00|6769.4|6766.4|6769.5|6766.5|6770.2|6767.2|6769.4|6766.4|0
1630642800000|2021-09-03 04:20:00|6769.6|6766.6|6771.6|6768.6|6772.5|6769.5|6769.5|6766.5|0
1630643100000|2021-09-03 04:25:00|6771.4|6768.4|6771.1|6768.1|6772.1|6769.1|6771.1|6768.1|0
1630643400000|2021-09-03 04:30:00|6771|6768|6770.3|6767.3|6771.1|6768.1|6770.2|6767.2|0
1630643700000|2021-09-03 04:35:00|6770.2|6767.2|6769.1|6766.1|6771|6768|6769.1|6766.1|0
1630644000000|2021-09-03 04:40:00|6769|6766|6766.5|6763.5|6769|6766|6766.5|6763.5|0
1630644300000|2021-09-03 04:45:00|6766.7|6763.7|6766.9|6763.9|6767.3|6764.3|6765.1|6762.1|0
1630644600000|2021-09-03 04:50:00|6766.7|6763.7|6768|6765|6768.3|6765.3|6765.4|6762.4|0
1630644900000|2021-09-03 04:55:00|6766.7|6763.7|6767.5|6764.5|6767.5|6764.5|6765.9|6762.9|0
1630645200000|2021-09-03 05:00:00|6767.4|6764.4|6767|6764|6768.4|6765.4|6766.1|6763.1|0
1630645500000|2021-09-03 05:05:00|6767.2|6764.2|6764.3|6761.3|6767.3|6764.3|6763.2|6760.2|0
1630645800000|2021-09-03 05:10:00|6764.1|6761.1|6765.3|6762.3|6766.1|6763.1|6763.2|6760.2|0
1630646100000|2021-09-03 05:15:00|6765.5|6762.5|6764.9|6761.9|6767|6764|6764.9|6761.9|0
1630646400000|2021-09-03 05:20:00|6765|6762|6764.9|6761.9|6765.7|6762.7|6764.2|6761.2|0
1630646700000|2021-09-03 05:25:00|6765.1|6762.1|6766|6763|6766|6763|6764.2|6761.2|0
1630647000000|2021-09-03 05:30:00|6765.9|6762.9|6769|6766|6769|6766|6765.7|6762.7|0
1630647300000|2021-09-03 05:35:00|6768.2|6765.2|6768.9|6765.9|6769|6766|6768.2|6765.2|0
1630647600000|2021-09-03 05:40:00|6769|6766|6770.6|6767.6|6771.3|6768.3|6768.4|6765.4|0
1630647900000|2021-09-03 05:45:00|6770.3|6767.3|6772.5|6769.5|6772.9|6769.9|6769.8|6766.8|0
1630648200000|2021-09-03 05:50:00|6772.6|6769.6|6771|6768|6772.9|6769.9|6770.9|6767.9|0
1630648500000|2021-09-03 05:55:00|6770.9|6767.9|6770.4|6767.4|6770.9|6767.9|6768.9|6765.9|0
1630648800000|2021-09-03 06:00:00|6770|6767|6770.3|6768.3|6771.3|6769.3|6763.8|6761.8|278
1630649100000|2021-09-03 06:05:00|6770.1|6768.1|6764.3|6762.3|6770.3|6768.3|6764.1|6762.1|169
1630649400000|2021-09-03 06:10:00|6764.6|6762.6|6766.3|6764.3|6767.8|6765.8|6764.3|6762.3|83
1630649700000|2021-09-03 06:15:00|6766.1|6764.1|6764.8|6762.8|6766.1|6764.1|6764.1|6762.1|67
1630650000000|2021-09-03 06:20:00|6764.6|6762.6|6763.3|6761.3|6765.1|6763.1|6761.1|6759.1|80
1630650300000|2021-09-03 06:25:00|6763.1|6761.1|6760.1|6758.1|6763.3|6761.3|6759.8|6757.8|40
1630650600000|2021-09-03 06:30:00|6760.3|6758.3|6759.3|6757.3|6760.8|6758.8|6758.8|6756.8|44
1630650900000|2021-09-03 06:35:00|6759.6|6757.6|6759.3|6757.3|6761.1|6759.1|6757.6|6755.6|69
1630651200000|2021-09-03 06:40:00|6759.1|6757.1|6758.3|6756.3|6759.8|6757.8|6758.1|6756.1|32
1630651500000|2021-09-03 06:45:00|6758.6|6756.6|6759.6|6757.6|6759.6|6757.6|6756.1|6754.1|68
1630651800000|2021-09-03 06:50:00|6759.8|6757.8|6760.1|6758.1|6761.3|6759.3|6758.1|6756.1|86
1630652100000|2021-09-03 06:55:00|6759.8|6757.8|6761.8|6759.8|6762.6|6760.6|6756.3|6754.3|171
1630652400000|2021-09-03 07:00:00|6761.3|6760.3|6744.6|6743.6|6765.3|6764.3|6741.8|6740.8|1669
1630652700000|2021-09-03 07:05:00|6744.8|6743.8|6734.6|6733.6|6746.6|6745.6|6731.3|6730.3|1184
1630653000000|2021-09-03 07:10:00|6735.3|6734.3|6740.6|6739.6|6740.8|6739.8|6732.1|6731.1|801
1630653300000|2021-09-03 07:15:00|6740.8|6739.8|6739.8|6738.8|6740.8|6739.8|6733.6|6732.6|514
1630653600000|2021-09-03 07:20:00|6740.1|6739.1|6742.6|6741.6|6742.8|6741.8|6738.6|6737.6|427
1630653900000|2021-09-03 07:25:00|6742.8|6741.8|6744.6|6743.6|6747.6|6746.6|6742.6|6741.6|480
1630654200000|2021-09-03 07:30:00|6745.1|6744.1|6742.8|6741.8|6745.8|6744.8|6742.1|6741.1|438
1630654500000|2021-09-03 07:35:00|6743.1|6742.1|6743.3|6742.3|6746.1|6745.1|6740.6|6739.6|304
1630654800000|2021-09-03 07:40:00|6743|6742|6744.2|6743.2|6744.5|6743.5|6739.2|6738.2|219
1630655100000|2021-09-03 07:45:00|6744|6743|6741.7|6740.7|6746.5|6745.5|6741.7|6740.7|175
1630655400000|2021-09-03 07:50:00|6741.5|6740.5|6741.2|6740.2|6744|6743|6738|6737|178
1630655700000|2021-09-03 07:55:00|6741.5|6740.5|6745|6744|6745.7|6744.7|6741.5|6740.5|198
1630656000000|2021-09-03 08:00:00|6744.5|6743.5|6742.7|6741.7|6744.5|6743.5|6739|6738|247
1630656300000|2021-09-03 08:05:00|6742.5|6741.5|6745.7|6744.7|6746.5|6745.5|6741.5|6740.5|197
1630656600000|2021-09-03 08:10:00|6746|6745|6746.2|6745.2|6746.5|6745.5|6743.7|6742.7|144
1630656900000|2021-09-03 08:15:00|6746|6745|6746.5|6745.5|6747.2|6746.2|6745|6744|213
1630657200000|2021-09-03 08:20:00|6746|6745|6746|6745|6747.5|6746.5|6745.2|6744.2|194
1630657500000|2021-09-03 08:25:00|6746.2|6745.2|6745.2|6744.2|6748|6747|6744.7|6743.7|265
1630657800000|2021-09-03 08:30:00|6745|6744|6746|6745|6747.5|6746.5|6744.2|6743.2|193
1630658100000|2021-09-03 08:35:00|6746.2|6745.2|6748.2|6747.2|6749.2|6748.2|6745.7|6744.7|137
1630658400000|2021-09-03 08:40:00|6748.5|6747.5|6752.5|6751.5|6753|6752|6748.5|6747.5|198
1630658700000|2021-09-03 08:45:00|6752.2|6751.2|6751.5|6750.5|6753|6752|6750.5|6749.5|152
1630659000000|2021-09-03 08:50:00|6751.2|6750.2|6746.2|6745.2|6752|6751|6745|6744|245
1630659300000|2021-09-03 08:55:00|6746|6745|6745.5|6744.5|6746.7|6745.7|6744.7|6743.7|104
1630659600000|2021-09-03 09:00:00|6745.7|6744.7|6743.2|6742.2|6746|6745|6742.5|6741.5|203
1630659900000|2021-09-03 09:05:00|6743|6742|6744.5|6743.5|6744.7|6743.7|6741|6740|156
1630660200000|2021-09-03 09:10:00|6744.7|6743.7|6745.2|6744.2|6747|6746|6743.7|6742.7|268
1630660500000|2021-09-03 09:15:00|6745.5|6744.5|6743|6742|6746|6745|6743|6742|182
1630660800000|2021-09-03 09:20:00|6742.7|6741.7|6744|6743|6744|6743|6740.2|6739.2|191
1630661100000|2021-09-03 09:25:00|6744.2|6743.2|6742|6741|6744.5|6743.5|6739.5|6738.5|300
1630661400000|2021-09-03 09:30:00|6742.2|6741.2|6741|6740|6743.7|6742.7|6740.5|6739.5|245
1630661700000|2021-09-03 09:35:00|6740.7|6739.7|6742.5|6741.5|6743|6742|6740.2|6739.2|231
1630662000000|2021-09-03 09:40:00|6742.2|6741.2|6743|6742|6745.5|6744.5|6742.2|6741.2|234
1630662300000|2021-09-03 09:45:00|6742.7|6741.7|6742.5|6741.5|6743.2|6742.2|6741|6740|126
1630662600000|2021-09-03 09:50:00|6742.2|6741.2|6741.5|6740.5|6743.5|6742.5|6740.5|6739.5|226
1630662900000|2021-09-03 09:55:00|6741.7|6740.7|6741|6740|6742|6741|6739|6738|219
1630663200000|2021-09-03 10:00:00|6741.2|6740.2|6739.7|6738.7|6742|6741|6739|6738|102
1630663500000|2021-09-03 10:05:00|6739.5|6738.5|6736.7|6735.7|6740|6739|6735.2|6734.2|208
1630663800000|2021-09-03 10:10:00|6737|6736|6735|6734|6737.5|6736.5|6734.7|6733.7|275
1630664100000|2021-09-03 10:15:00|6734.7|6733.7|6737|6736|6737.7|6736.7|6734|6733|265
1630664400000|2021-09-03 10:20:00|6736.7|6735.7|6734.7|6733.7|6737.5|6736.5|6733.5|6732.5|278
1630664700000|2021-09-03 10:25:00|6734.5|6733.5|6735|6734|6736|6735|6733|6732|343
1630665000000|2021-09-03 10:30:00|6734.7|6733.7|6737.2|6736.2|6737.5|6736.5|6733.7|6732.7|172
1630665300000|2021-09-03 10:35:00|6737.5|6736.5|6738|6737|6739.5|6738.5|6737|6736|126
1630665600000|2021-09-03 10:40:00|6737.7|6736.7|6735|6734|6738.2|6737.2|6735|6734|157
1630665900000|2021-09-03 10:45:00|6734.7|6733.7|6736.5|6735.5|6737|6736|6734|6733|82
1630666200000|2021-09-03 10:50:00|6736.7|6735.7|6734.5|6733.5|6737.5|6736.5|6734|6733|64
1630666500000|2021-09-03 10:55:00|6734.7|6733.7|6736|6735|6736.5|6735.5|6734|6733|135
1630666800000|2021-09-03 11:00:00|6735.7|6734.7|6735.2|6734.2|6735.7|6734.7|6734.5|6733.5|93
1630667100000|2021-09-03 11:05:00|6735|6734|6735.5|6734.5|6737|6736|6735|6734|103
1630667400000|2021-09-03 11:10:00|6735.2|6734.2|6735|6734|6737.5|6736.5|6735|6734|533
1630667700000|2021-09-03 11:15:00|6734.7|6733.7|6733.7|6732.7|6735.5|6734.5|6732|6731|132
1630668000000|2021-09-03 11:20:00|6733.5|6732.5|6737|6736|6737.2|6736.2|6733.5|6732.5|100
1630668300000|2021-09-03 11:25:00|6737.2|6736.2|6735.5|6734.5|6738|6737|6735.5|6734.5|80
1630668600000|2021-09-03 11:30:00|6735.7|6734.7|6736.5|6735.5|6736.5|6735.5|6734.7|6733.7|97
1630668900000|2021-09-03 11:35:00|6736.2|6735.2|6733.5|6732.5|6736.5|6735.5|6733.5|6732.5|240
1630669200000|2021-09-03 11:40:00|6733.3|6732.3|6733.3|6732.3|6733.5|6732.5|6731.8|6730.8|145
1630669500000|2021-09-03 11:45:00|6733.5|6732.5|6734.3|6733.3|6735.8|6734.8|6733.3|6732.3|162
1630669800000|2021-09-03 11:50:00|6734.5|6733.5|6733.3|6732.3|6735.3|6734.3|6732.8|6731.8|143
1630670100000|2021-09-03 11:55:00|6733|6732|6731.3|6730.3|6733.8|6732.8|6730.8|6729.8|366
1630670400000|2021-09-03 12:00:00|6731.5|6730.5|6733.3|6732.3|6733.3|6732.3|6730.3|6729.3|285
1630670700000|2021-09-03 12:05:00|6732.8|6731.8|6733.8|6732.8|6735.3|6734.3|6732.5|6731.5|219
1630671000000|2021-09-03 12:10:00|6733.5|6732.5|6733.3|6732.3|6734.3|6733.3|6731.8|6730.8|212
1630671300000|2021-09-03 12:15:00|6733|6732|6729.8|6728.8|6733.3|6732.3|6728.3|6727.3|387
1630671600000|2021-09-03 12:20:00|6729.5|6728.5|6730.3|6729.3|6731.3|6730.3|6728.3|6727.3|209
1630671900000|2021-09-03 12:25:00|6730.8|6729.8|6732.8|6731.8|6735|6734|6730.8|6729.8|291
1630672200000|2021-09-03 12:30:00|6733|6732|6722.8|6721.8|6733.5|6732.5|6712.8|6711.8|1913
1630672500000|2021-09-03 12:35:00|6723.3|6722.3|6719.8|6718.8|6728.8|6727.8|6717.8|6716.8|889
1630672800000|2021-09-03 12:40:00|6719.5|6718.5|6719.8|6718.8|6722|6721|6715|6714|715
1630673100000|2021-09-03 12:45:00|6720.3|6719.3|6718.3|6717.3|6723.3|6722.3|6718.3|6717.3|271
1630673400000|2021-09-03 12:50:00|6718.5|6717.5|6722.5|6721.5|6722.8|6721.8|6716.3|6715.3|332
1630673700000|2021-09-03 12:55:00|6722.3|6721.3|6724.8|6723.8|6725.3|6724.3|6721.3|6720.3|311
1630674000000|2021-09-03 13:00:00|6724.5|6723.5|6726.5|6725.5|6728.3|6727.3|6724.5|6723.5|287
1630674300000|2021-09-03 13:05:00|6726.3|6725.3|6726.3|6725.3|6727.8|6726.8|6724.5|6723.5|190
1630674600000|2021-09-03 13:10:00|6726|6725|6722|6721|6727.3|6726.3|6721.8|6720.8|256
1630674900000|2021-09-03 13:15:00|6721.8|6720.8|6706.8|6705.8|6721.8|6720.8|6706.3|6705.3|646
1630675200000|2021-09-03 13:20:00|6706.5|6705.5|6693.8|6692.8|6706.8|6705.8|6687.5|6686.5|1474
1630675500000|2021-09-03 13:25:00|6693.5|6692.5|6681.8|6680.8|6693.5|6692.5|6679.8|6678.8|1047
1630675800000|2021-09-03 13:30:00|6681.5|6680.5|6676.5|6675.5|6691|6690|6676.3|6675.3|1563
1630676100000|2021-09-03 13:35:00|6676.3|6675.3|6672|6671|6677.8|6676.8|6671.8|6670.8|1116
1630676400000|2021-09-03 13:40:00|6671.8|6670.8|6675.8|6674.8|6680|6679|6670.5|6669.5|1031
1630676700000|2021-09-03 13:45:00|6675.5|6674.5|6677.3|6676.3|6677.8|6676.8|6669.3|6668.3|814
1630677000000|2021-09-03 13:50:00|6677|6676|6671.3|6670.3|6677.8|6676.8|6666.3|6665.3|737
1630677300000|2021-09-03 13:55:00|6671.8|6670.8|6675.5|6674.5|6675.5|6674.5|6668.3|6667.3|597
1630677600000|2021-09-03 14:00:00|6675.3|6674.3|6681.3|6680.3|6681.3|6680.3|6668|6667|861
1630677900000|2021-09-03 14:05:00|6681.5|6680.5|6681.3|6680.3|6683.8|6682.8|6677|6676|638
1630678200000|2021-09-03 14:10:00|6681.9|6680.9|6691.6|6690.6|6691.9|6690.9|6679.9|6678.9|722
1630678500000|2021-09-03 14:15:00|6691.4|6690.4|6690.6|6689.6|6695.9|6694.9|6689.4|6688.4|655
1630678800000|2021-09-03 14:20:00|6690.9|6689.9|6692.1|6691.1|6695.9|6694.9|6690.4|6689.4|1959
1630679100000|2021-09-03 14:25:00|6691.9|6690.9|6693.1|6692.1|6693.9|6692.9|6688.6|6687.6|430
1630679400000|2021-09-03 14:30:00|6692.9|6691.9|6694.9|6693.9|6695.4|6694.4|6688.1|6687.1|542
1630679700000|2021-09-03 14:35:00|6694.4|6693.4|6688.9|6687.9|6695.4|6694.4|6688.4|6687.4|423
1630680000000|2021-09-03 14:40:00|6688.4|6687.4|6688.9|6687.9|6690.4|6689.4|6685.4|6684.4|516
1630680300000|2021-09-03 14:45:00|6688.6|6687.6|6690.9|6689.9|6691.6|6690.6|6684.9|6683.9|314
1630680600000|2021-09-03 14:50:00|6690.6|6689.6|6688.4|6687.4|6691.6|6690.6|6686.9|6685.9|391
1630680900000|2021-09-03 14:55:00|6688.1|6687.1|6693.9|6692.9|6694.6|6693.6|6687.4|6686.4|396
1630681200000|2021-09-03 15:00:00|6693.4|6692.4|6695.9|6694.9|6696.4|6695.4|6692.9|6691.9|428
1630681500000|2021-09-03 15:05:00|6696.1|6695.1|6697.9|6696.9|6698.9|6697.9|6692.4|6691.4|436
1630681800000|2021-09-03 15:10:00|6697.6|6696.6|6700.9|6699.9|6703.4|6702.4|6696.4|6695.4|729
1630682100000|2021-09-03 15:15:00|6700.6|6699.6|6693.9|6692.9|6701.4|6700.4|6692.4|6691.4|658
1630682400000|2021-09-03 15:20:00|6693.4|6692.4|6695.4|6694.4|6695.9|6694.9|6691.4|6690.4|800
1630682700000|2021-09-03 15:25:00|6694.9|6693.9|6694.4|6693.4|6696.4|6695.4|6689.4|6688.4|1458
1630683000000|2021-09-03 15:30:00|6694.9|6692.9|6692.9|6690.9|6695.9|6693.9|6688.4|6686.4|3260
1630683300000|2021-09-03 15:35:00|6692.4|6690.4|6685.4|6683.4|6692.4|6690.4|6685.4|6683.4|3050
1630683600000|2021-09-03 15:40:00|6684.9|6682.9|6685.6|6683.6|6686.4|6684.4|6681.9|6679.9|505
1630683900000|2021-09-03 15:45:00|6685.9|6683.9|6685.1|6683.1|6686.9|6684.9|6683.9|6681.9|191
1630684200000|2021-09-03 15:50:00|6684.9|6682.9|6680.9|6678.9|6685.1|6683.1|6679.9|6677.9|348
1630684500000|2021-09-03 15:55:00|6680.6|6678.6|6679.6|6677.6|6680.9|6678.9|6677.4|6675.4|186
1630684800000|2021-09-03 16:00:00|6679.4|6677.4|6680.6|6678.6|6680.9|6678.9|6677.9|6675.9|106
1630685100000|2021-09-03 16:05:00|6680.4|6678.4|6683.4|6681.4|6683.9|6681.9|6680.1|6678.1|87
1630685400000|2021-09-03 16:10:00|6683.1|6681.1|6683.6|6681.6|6685.4|6683.4|6682.9|6680.9|197
1630685700000|2021-09-03 16:15:00|6683.4|6681.4|6682.4|6680.4|6683.4|6681.4|6681.4|6679.4|143
1630686000000|2021-09-03 16:20:00|6682.6|6680.6|6682.9|6680.9|6684.1|6682.1|6681.1|6679.1|79
1630686300000|2021-09-03 16:25:00|6683.1|6681.1|6684.9|6682.9|6685.4|6683.4|6682.9|6680.9|169
1630686600000|2021-09-03 16:30:00|6685.1|6683.1|6682.9|6680.9|6685.6|6683.6|6681.4|6679.4|51
1630686900000|2021-09-03 16:35:00|6682.6|6680.6|6682.1|6680.1|6682.9|6680.9|6680.9|6678.9|68
1630687200000|2021-09-03 16:40:00|6681.9|6679.9|6682.9|6680.9|6682.9|6680.9|6680.4|6678.4|116
1630687500000|2021-09-03 16:45:00|6682.6|6680.6|6681.9|6679.9|6683.1|6681.1|6681.6|6679.6|82
1630687800000|2021-09-03 16:50:00|6682.1|6680.1|6683.9|6681.9|6684.4|6682.4|6681.4|6679.4|51
1630688100000|2021-09-03 16:55:00|6684.4|6682.4|6682.9|6680.9|6684.9|6682.9|6681.9|6679.9|91
1630688400000|2021-09-03 17:00:00|6682.6|6680.6|6684.9|6682.9|6686.4|6684.4|6682.4|6680.4|77
1630688700000|2021-09-03 17:05:00|6685.4|6683.4|6685.4|6683.4|6686.9|6684.9|6685.1|6683.1|87
1630689000000|2021-09-03 17:10:00|6685.6|6683.6|6686.9|6684.9|6687.1|6685.1|6685.4|6683.4|61
1630689300000|2021-09-03 17:15:00|6686.6|6684.6|6686.4|6684.4|6686.9|6684.9|6686.1|6684.1|21
1630689600000|2021-09-03 17:20:00|6686.6|6684.6|6686.6|6684.6|6686.9|6684.9|6685.4|6683.4|50
1630689900000|2021-09-03 17:25:00|6686.9|6684.9|6685.1|6683.1|6686.9|6684.9|6684.9|6682.9|62
1630690200000|2021-09-03 17:30:00|6685.4|6683.4|6684.9|6682.9|6686.1|6684.1|6684.9|6682.9|18
1630690500000|2021-09-03 17:35:00|6685.1|6683.1|6685.9|6683.9|6685.9|6683.9|6683.6|6681.6|13
1630690800000|2021-09-03 17:40:00|6685.6|6683.6|6685.9|6683.9|6686.4|6684.4|6685.4|6683.4|39
1630691100000|2021-09-03 17:45:00|6686.4|6684.4|6685.9|6683.9|6686.4|6684.4|6685.4|6683.4|56
1630691400000|2021-09-03 17:50:00|6685.6|6683.6|6685.9|6683.9|6685.9|6683.9|6684.9|6682.9|20
1630691700000|2021-09-03 17:55:00|6685.6|6683.6|6685.9|6683.9|6686.9|6684.9|6685.1|6683.1|29
1630692000000|2021-09-03 18:00:00|6685.6|6683.6|6685.6|6683.6|6686.1|6684.1|6684.9|6682.9|30
1630692300000|2021-09-03 18:05:00|6685.9|6683.9|6686.9|6684.9|6686.9|6684.9|6684.4|6682.4|39
1630692600000|2021-09-03 18:10:00|6687.1|6685.1|6687.4|6685.4|6688.1|6686.1|6686.9|6684.9|27
1630692900000|2021-09-03 18:15:00|6687.1|6685.1|6687.9|6685.9|6687.9|6685.9|6686.9|6684.9|11
1630693200000|2021-09-03 18:20:00|6687.6|6685.6|6686.4|6684.4|6687.6|6685.6|6686.4|6684.4|15
1630693500000|2021-09-03 18:25:00|6686.6|6684.6|6686.6|6684.6|6687.4|6685.4|6685.4|6683.4|89
1630693800000|2021-09-03 18:30:00|6686.9|6684.9|6686.4|6684.4|6686.9|6684.9|6685.6|6683.6|21
1630694100000|2021-09-03 18:35:00|6686.6|6684.6|6685.9|6683.9|6686.6|6684.6|6685.4|6683.4|11
1630694400000|2021-09-03 18:40:00|6685.6|6683.6|6685.9|6683.9|6686.1|6684.1|6684.9|6682.9|19
1630694700000|2021-09-03 18:45:00|6686.1|6684.1|6685.9|6683.9|6686.1|6684.1|6685.4|6683.4|18
1630695000000|2021-09-03 18:50:00|6686.1|6684.1|6686.1|6684.1|6686.4|6684.4|6685.4|6683.4|17
1630695300000|2021-09-03 18:55:00|6686.4|6684.4|6685.4|6683.4|6686.9|6684.9|6685.4|6683.4|21
1630695600000|2021-09-03 19:00:00|6685.6|6683.6|6688.4|6686.4|6688.4|6686.4|6685.6|6683.6|39
1630695900000|2021-09-03 19:05:00|6688.6|6686.6|6688.1|6686.1|6688.9|6686.9|6687.9|6685.9|158
1630696200000|2021-09-03 19:10:00|6688.4|6686.4|6689.4|6687.4|6689.4|6687.4|6687.9|6685.9|68
1630696500000|2021-09-03 19:15:00|6689.1|6687.1|6686.4|6684.4|6689.1|6687.1|6686.4|6684.4|41
1630696800000|2021-09-03 19:20:00|6686.1|6684.1|6685.9|6683.9|6686.9|6684.9|6685.1|6683.1|17
1630697100000|2021-09-03 19:25:00|6686.1|6684.1|6684.4|6682.4|6686.4|6684.4|6683.9|6681.9|21
1630697400000|2021-09-03 19:30:00|6684.6|6682.6|6686.6|6684.6|6686.9|6684.9|6683.9|6681.9|35
1630697700000|2021-09-03 19:35:00|6686.9|6684.9|6685.4|6683.4|6687.1|6685.1|6684.9|6682.9|37
1630698000000|2021-09-03 19:40:00|6685.1|6683.1|6683.6|6681.6|6685.4|6683.4|6683.1|6681.1|32
1630698300000|2021-09-03 19:45:00|6683.9|6681.9|6684.1|6682.1|6685.4|6683.4|6683.9|6681.9|49
1630698600000|2021-09-03 19:50:00|6684.4|6682.4|6679.4|6677.4|6685.9|6683.9|6679.1|6677.1|186
1630698900000|2021-09-03 19:55:00|6679.1|6677.1|6681.6|6679.6|6682.4|6680.4|6678.6|6676.6|247
1630699200000|2021-09-03 20:00:00|6682|6678|6681.9|6677.9|6683.5|6679.5|6680.9|6676.9|0
1630699500000|2021-09-03 20:05:00|6681.8|6677.8|6682.2|6678.2|6682.2|6678.2|6681.5|6677.5|0
1630699800000|2021-09-03 20:10:00|6682|6678|6682|6678|6682.7|6678.7|6681.2|6677.2|0
1630700100000|2021-09-03 20:15:00|6682.5|6678.5|6685.4|6681.4|6685.8|6681.8|6682.5|6678.5|0
1630700400000|2021-09-03 20:20:00|6685.5|6681.5|6685.7|6681.7|6685.8|6681.8|6685.5|6681.5|0
1630700700000|2021-09-03 20:25:00|6685.6|6681.6|6685.6|6681.6|6685.6|6681.6|6685.3|6681.3|0
1630701000000|2021-09-03 20:30:00|6685.7|6681.7|6685.3|6681.3|6685.7|6681.7|6685.3|6681.3|0
1630701300000|2021-09-03 20:35:00|6685.4|6681.4|6685.2|6681.2|6685.7|6681.7|6685.2|6681.2|0
1630701600000|2021-09-03 20:40:00|6685.3|6681.3|6685.3|6681.3|6685.3|6681.3|6685.3|6681.3|0
1630702200000|2021-09-03 20:50:00|6685.5|6681.5|6685.3|6681.3|6685.6|6681.6|6685.3|6681.3|0
1630702500000|2021-09-03 20:55:00|6685.4|6681.4|6685.4|6681.4|6685.6|6681.6|6685.2|6681.2|0
1630702800000|2021-09-03 21:00:00|6685.3|6681.3|6685.3|6681.3|6685.3|6681.3|6685.3|6681.3|0
1630879200000|2021-09-05 22:00:00|6685.8|6681.8|6685.6|6681.6|6686.1|6682.1|6685.1|6681.1|0
1630879500000|2021-09-05 22:05:00|6685.5|6681.5|6683.6|6679.6|6685.8|6681.8|6683|6679|0
1630879800000|2021-09-05 22:10:00|6683.8|6679.8|6683.8|6679.8|6684.5|6680.5|6683|6679|0
1630880100000|2021-09-05 22:15:00|6683.9|6679.9|6682.3|6678.3|6684.1|6680.1|6682.2|6678.2|0
1630880400000|2021-09-05 22:20:00|6682|6678|6682|6678|6683.1|6679.1|6682|6678|0
1630880700000|2021-09-05 22:25:00|6681.9|6677.9|6681.1|6677.1|6682|6678|6680.7|6676.7|0
1630881000000|2021-09-05 22:30:00|6681.4|6677.4|6681.7|6677.7|6682.2|6678.2|6681.4|6677.4|0
1630881300000|2021-09-05 22:35:00|6681.6|6677.6|6680.4|6676.4|6681.6|6677.6|6680.4|6676.4|0
1630881600000|2021-09-05 22:40:00|6680.5|6676.5|6680.7|6676.7|6680.7|6676.7|6680.4|6676.4|0
1630881900000|2021-09-05 22:45:00|6680.9|6676.9|6681.3|6677.3|6681.3|6677.3|6680.9|6676.9|0
1630882200000|2021-09-05 22:50:00|6681.2|6677.2|6681.3|6677.3|6681.3|6677.3|6680.7|6676.7|0
1630882500000|2021-09-05 22:55:00|6681|6677|6681.6|6677.6|6681.6|6677.6|6680.7|6676.7|0
1630882800000|2021-09-05 23:00:00|6681.4|6677.4|6681.3|6677.3|6681.6|6677.6|6681.3|6677.3|0
1630883100000|2021-09-05 23:05:00|6681.4|6677.4|6681.9|6677.9|6682.2|6678.2|6681.4|6677.4|0
1630883400000|2021-09-05 23:10:00|6681.7|6677.7|6681.6|6677.6|6681.7|6677.7|6681.3|6677.3|0
1630883700000|2021-09-05 23:15:00|6681.5|6677.5|6681.1|6678.1|6681.6|6678.4|6681.1|6677.3|0
1630884000000|2021-09-05 23:20:00|6681.2|6678.2|6680.7|6677.7|6681.4|6678.4|6680.7|6677.7|0
1630884300000|2021-09-05 23:25:00|6680.8|6677.8|6678.4|6675.4|6681.4|6678.4|6678.4|6675.4|0
1630884600000|2021-09-05 23:30:00|6678.5|6675.5|6676.1|6673.1|6678.7|6675.7|6675.4|6672.4|0
1630884900000|2021-09-05 23:35:00|6676.2|6673.2|6675.7|6672.7|6676.5|6673.5|6675.4|6672.4|0
1630885200000|2021-09-05 23:40:00|6675.8|6672.8|6677.6|6674.6|6677.9|6674.9|6675.7|6672.7|0
1630885500000|2021-09-05 23:45:00|6677.8|6674.8|6675.5|6672.5|6679.2|6676.2|6675.5|6672.5|0
1630885800000|2021-09-05 23:50:00|6675.6|6672.6|6675.6|6672.6|6676.6|6673.6|6674.9|6671.9|0
1630886100000|2021-09-05 23:55:00|6675.8|6672.8|6675|6672|6676.2|6673.2|6674.6|6671.6|0
1630886400000|2021-09-06 00:00:00|6674.9|6671.9|6672|6669|6675.4|6672.4|6671.2|6668.2|0
1630886700000|2021-09-06 00:05:00|6671.7|6668.7|6671.3|6668.3|6672.4|6669.4|6670.3|6667.3|0
1630887000000|2021-09-06 00:10:00|6671.5|6668.5|6671|6668|6672.4|6669.4|6670.3|6667.3|0
1630887300000|2021-09-06 00:15:00|6671.3|6668.3|6667.3|6664.3|6671.3|6668.3|6666.4|6663.4|0
1630887600000|2021-09-06 00:20:00|6667.5|6664.5|6667.1|6664.1|6669.5|6666.5|6666.4|6663.4|0
1630887900000|2021-09-06 00:25:00|6666.9|6663.9|6666.6|6663.6|6668.6|6665.6|6664.9|6661.9|0
1630888200000|2021-09-06 00:30:00|6666.7|6663.7|6664.7|6661.7|6667.7|6664.7|6663.5|6660.5|0
1630888500000|2021-09-06 00:35:00|6664.8|6661.8|6667.5|6664.5|6668.4|6665.4|6664.6|6661.6|0
1630888800000|2021-09-06 00:40:00|6667.2|6664.2|6667.9|6664.9|6667.9|6664.9|6665.5|6662.5|0
1630889100000|2021-09-06 00:45:00|6668.1|6665.1|6669.2|6666.2|6669.9|6666.9|6668|6665|0
1630889400000|2021-09-06 00:50:00|6669.3|6666.3|6670.7|6667.7|6670.7|6667.7|6668.1|6665.1|0
1630889700000|2021-09-06 00:55:00|6670.4|6667.4|6673.6|6670.6|6673.7|6670.7|6670|6667|0
1630890000000|2021-09-06 01:00:00|6673.7|6670.7|6676.5|6673.5|6677.2|6674.2|6673.7|6670.7|0
1630890300000|2021-09-06 01:05:00|6676.4|6673.4|6676.4|6673.4|6677.2|6674.2|6675.7|6672.7|0
1630890600000|2021-09-06 01:10:00|6676.5|6673.5|6678.8|6675.8|6680.3|6677.3|6676.4|6673.4|0
1630890900000|2021-09-06 01:15:00|6678.1|6675.1|6677.3|6674.3|6678.4|6675.4|6675.8|6672.8|0
1630891200000|2021-09-06 01:20:00|6677.1|6674.1|6678.8|6675.8|6679.5|6676.5|6676.9|6673.9|0
1630891500000|2021-09-06 01:25:00|6679.1|6676.1|6680.2|6677.2|6681.7|6678.7|6679.1|6676.1|0
1630891800000|2021-09-06 01:30:00|6679.9|6676.9|6683.2|6680.2|6683.6|6680.6|6679.5|6676.5|0
1630892100000|2021-09-06 01:35:00|6683.1|6680.1|6683.9|6680.9|6684.6|6681.6|6682.4|6679.4|0
1630892400000|2021-09-06 01:40:00|6684.1|6681.1|6688.4|6685.4|6688.4|6685.4|6683.5|6680.5|0
1630892700000|2021-09-06 01:45:00|6688.5|6685.5|6690.5|6687.5|6691.6|6688.6|6687|6684|0
1630893000000|2021-09-06 01:50:00|6690.6|6687.6|6687.1|6684.1|6690.9|6687.9|6687.1|6684.1|0
1630893300000|2021-09-06 01:55:00|6687.3|6684.3|6685.6|6682.6|6687.5|6684.5|6683.2|6680.2|0
1630893600000|2021-09-06 02:00:00|6690.7|6687.7|6693.4|6690.4|6693.4|6690.4|6689.7|6686.7|0
1630893900000|2021-09-06 02:05:00|6693.6|6690.6|6691.8|6688.8|6695.1|6692.1|6691.2|6688.2|0
1630894200000|2021-09-06 02:10:00|6691.7|6688.7|6689.1|6686.1|6691.9|6688.9|6687.6|6684.6|0
1630894500000|2021-09-06 02:15:00|6689.4|6686.4|6686.6|6683.6|6689.4|6686.4|6685.2|6682.2|0
1630894800000|2021-09-06 02:20:00|6686.7|6683.7|6687.4|6684.4|6688.1|6685.1|6685.9|6682.9|0
1630895100000|2021-09-06 02:25:00|6687.7|6684.7|6690.5|6687.5|6691.2|6688.2|6687.7|6684.7|0
1630895400000|2021-09-06 02:30:00|6690.6|6687.6|6688.9|6685.9|6692|6689|6688.5|6685.5|0
1630895700000|2021-09-06 02:35:00|6688.8|6685.8|6688.5|6685.5|6689.6|6686.6|6686.7|6683.7|0
1630896000000|2021-09-06 02:40:00|6688.6|6685.6|6685.1|6682.1|6688.8|6685.8|6683.2|6680.2|0
1630896300000|2021-09-06 02:45:00|6685.3|6682.3|6687.6|6684.6|6688.1|6685.1|6684.4|6681.4|0
1630896600000|2021-09-06 02:50:00|6687.5|6684.5|6688.4|6685.4|6688.4|6685.4|6685.9|6682.9|0
1630896900000|2021-09-06 02:55:00|6688.6|6685.6|6689.6|6686.6|6690.6|6687.6|6688.1|6685.1|0
1630897200000|2021-09-06 03:00:00|6689.9|6686.9|6690.6|6687.6|6690.6|6687.6|6687.3|6684.3|0
1630897500000|2021-09-06 03:05:00|6690.8|6687.8|6688.9|6685.9|6691.8|6688.8|6688.9|6685.9|0
1630897800000|2021-09-06 03:10:00|6689|6686|6691.9|6688.9|6691.9|6688.9|6688.9|6685.9|0
1630898100000|2021-09-06 03:15:00|6691.7|6688.7|6691.9|6688.9|6692.6|6689.6|6690.4|6687.4|0
1630898400000|2021-09-06 03:20:00|6691.7|6688.7|6691.5|6688.5|6692.6|6689.6|6691.1|6688.1|0
1630898700000|2021-09-06 03:25:00|6691.6|6688.6|6689.7|6686.7|6691.9|6688.9|6689.7|6686.7|0
1630899000000|2021-09-06 03:30:00|6689.8|6686.8|6693.6|6690.6|6693.6|6690.6|6689.7|6686.7|0
1630899300000|2021-09-06 03:35:00|6693.8|6690.8|6693.5|6690.5|6695|6692|6691.9|6688.9|0
1630899600000|2021-09-06 03:40:00|6693.1|6690.1|6693.2|6690.2|6694.3|6691.3|6693.1|6690.1|0
1630899900000|2021-09-06 03:45:00|6693.6|6690.6|6694.4|6691.4|6695.1|6692.1|6693.2|6690.2|0
1630900200000|2021-09-06 03:50:00|6694.3|6691.3|6694.4|6691.4|6695.2|6692.2|6693.6|6690.6|0
1630900500000|2021-09-06 03:55:00|6694.3|6691.3|6695.2|6692.2|6695.9|6692.9|6694|6691|0
1630900800000|2021-09-06 04:00:00|6695.4|6692.4|6694.4|6691.4|6696|6693|6694.4|6691.4|0
1630901100000|2021-09-06 04:05:00|6694.5|6691.5|6695.2|6692.2|6695.2|6692.2|6694.4|6691.4|0
1630901400000|2021-09-06 04:10:00|6695|6692|6695.5|6692.5|6695.9|6692.9|6694.8|6691.8|0
1630901700000|2021-09-06 04:15:00|6695.6|6692.6|6695.6|6692.6|6695.9|6692.9|6694.5|6691.5|0
1630902000000|2021-09-06 04:20:00|6695.7|6692.7|6696|6693|6696.4|6693.4|6694.9|6691.9|0
1630902300000|2021-09-06 04:25:00|6695.9|6692.9|6696.8|6693.8|6696.8|6693.8|6695.7|6692.7|0
1630902600000|2021-09-06 04:30:00|6696.9|6693.9|6695.8|6692.8|6697.2|6694.2|6695.4|6692.4|0
1630902900000|2021-09-06 04:35:00|6695.6|6692.6|6696.3|6693.3|6697.1|6694.1|6695.4|6692.4|0
1630903200000|2021-09-06 04:40:00|6696.4|6693.4|6697.8|6694.8|6698.9|6695.9|6696.4|6693.4|0
1630903500000|2021-09-06 04:45:00|6697.7|6694.7|6697.6|6694.6|6698.3|6695.3|6697.5|6694.5|0
1630903800000|2021-09-06 04:50:00|6697.3|6694.3|6696.1|6693.1|6697.3|6694.3|6696.1|6693.1|0
1630904100000|2021-09-06 04:55:00|6696|6693|6696|6693|6696|6693|6696|6693|0
1630904400000|2021-09-06 05:00:00|6696.7|6693.7|6694.4|6691.4|6696.8|6693.8|6694.1|6691.1|0
1630904700000|2021-09-06 05:05:00|6694.5|6691.5|6698|6695|6698|6695|6694.5|6691.5|0
1630905000000|2021-09-06 05:10:00|6697.9|6694.9|6699.7|6696.7|6700.4|6697.4|6697.6|6694.6|0
1630905300000|2021-09-06 05:15:00|6700|6697|6699.6|6696.6|6700.5|6697.5|6697.5|6694.5|0
1630905600000|2021-09-06 05:20:00|6699.7|6696.7|6700|6697|6700.4|6697.4|6698.9|6695.9|0
1630905900000|2021-09-06 05:25:00|6699.9|6696.9|6700.3|6697.3|6700.3|6697.3|6698.8|6695.8|0
1630906200000|2021-09-06 05:30:00|6700.4|6697.4|6701.1|6698.1|6701.2|6698.2|6699.6|6696.6|0
1630906500000|2021-09-06 05:35:00|6701.2|6698.2|6703.3|6700.3|6703.4|6700.4|6701.1|6698.1|0
1630906800000|2021-09-06 05:40:00|6703.4|6700.4|6702.7|6699.7|6704.8|6701.8|6702.6|6699.6|0
1630907100000|2021-09-06 05:45:00|6702.8|6699.8|6702.8|6699.8|6703.5|6700.5|6702.7|6699.7|0
1630907400000|2021-09-06 05:50:00|6703.1|6700.1|6703.9|6700.9|6704.3|6701.3|6701.3|6698.3|0
1630907700000|2021-09-06 05:55:00|6703.8|6700.8|6702.2|6699.2|6704.4|6701.4|6702.1|6699.1|0
1630908000000|2021-09-06 06:00:00|6702.4|6699.4|6699.1|6697.1|6704.7|6700.7|6692.4|6690.4|424
1630908300000|2021-09-06 06:05:00|6698.9|6696.9|6706.1|6704.1|6706.6|6704.6|6697.9|6695.9|198
1630908600000|2021-09-06 06:10:00|6706.4|6704.4|6704.9|6702.9|6707.4|6705.4|6703.9|6701.9|265
1630908900000|2021-09-06 06:15:00|6705.1|6703.1|6706.4|6704.4|6707.4|6705.4|6704.6|6702.6|222
1630909200000|2021-09-06 06:20:00|6706.6|6704.6|6706.9|6704.9|6708.4|6706.4|6705.4|6703.4|160
1630909500000|2021-09-06 06:25:00|6707.1|6705.1|6708.4|6706.4|6708.4|6706.4|6706.4|6704.4|62
1630909800000|2021-09-06 06:30:00|6707.9|6705.9|6709.9|6707.9|6711.6|6709.6|6707.9|6705.9|218
1630910100000|2021-09-06 06:35:00|6710.1|6708.1|6714.9|6712.9|6715.4|6713.4|6710.1|6708.1|365
1630910400000|2021-09-06 06:40:00|6714.6|6712.6|6709.6|6707.6|6714.9|6712.9|6709.4|6707.4|245
1630910700000|2021-09-06 06:45:00|6709.9|6707.9|6709.6|6707.6|6713.1|6711.1|6709.4|6707.4|146
1630911000000|2021-09-06 06:50:00|6709.9|6707.9|6709.4|6707.4|6712.6|6710.6|6709.1|6707.1|143
1630911300000|2021-09-06 06:55:00|6709.6|6707.6|6704.9|6702.9|6709.6|6707.6|6704.9|6702.9|257
1630911600000|2021-09-06 07:00:00|6705.4|6703.4|6707.9|6706.9|6710.1|6709.1|6700.6|6699.6|1483
1630911900000|2021-09-06 07:05:00|6707.6|6706.6|6708.4|6707.4|6713.1|6712.1|6706.9|6705.9|919
1630912200000|2021-09-06 07:10:00|6708.6|6707.6|6717.4|6716.4|6718.6|6717.6|6708.6|6707.6|685
1630912500000|2021-09-06 07:15:00|6717.9|6716.9|6726.9|6725.9|6727.9|6726.9|6717.4|6716.4|843
1630912800000|2021-09-06 07:20:00|6726.6|6725.6|6724.6|6723.6|6735.4|6734.4|6724.6|6723.6|1121
1630913100000|2021-09-06 07:25:00|6724.4|6723.4|6728.9|6727.9|6729.1|6728.1|6723.9|6722.9|426
1630913400000|2021-09-06 07:30:00|6729.4|6728.4|6730.1|6729.1|6732.4|6731.4|6728.9|6727.9|364
1630913700000|2021-09-06 07:35:00|6728.9|6727.9|6732.4|6731.4|6732.9|6731.9|6728.6|6727.6|556
1630914000000|2021-09-06 07:40:00|6731.4|6730.4|6731.4|6730.4|6734.6|6733.6|6731.4|6730.4|255
1630914300000|2021-09-06 07:45:00|6731.6|6730.6|6729.9|6728.9|6733.4|6732.4|6729.4|6728.4|310
1630914600000|2021-09-06 07:50:00|6729.6|6728.6|6729.4|6728.4|6732.4|6731.4|6728.1|6727.1|278
1630914900000|2021-09-06 07:55:00|6729.1|6728.1|6724.9|6723.9|6729.1|6728.1|6724.9|6723.9|345
1630915200000|2021-09-06 08:00:00|6725.1|6724.1|6729.1|6728.1|6731.1|6730.1|6725.1|6724.1|351
1630915500000|2021-09-06 08:05:00|6728.9|6727.9|6729.1|6728.1|6730.9|6729.9|6727.4|6726.4|267
1630915800000|2021-09-06 08:10:00|6728.9|6727.9|6730.9|6729.9|6730.9|6729.9|6728.4|6727.4|215
1630916100000|2021-09-06 08:15:00|6730.4|6729.4|6730.4|6729.4|6732.9|6731.9|6729.9|6728.9|362
1630916400000|2021-09-06 08:20:00|6730.6|6729.6|6730.1|6729.1|6731.6|6730.6|6729.9|6728.9|159
1630916700000|2021-09-06 08:25:00|6730.4|6729.4|6726.6|6725.6|6730.4|6729.4|6726.1|6725.1|431
1630917000000|2021-09-06 08:30:00|6726.4|6725.4|6726.1|6725.1|6726.9|6725.9|6722.4|6721.4|624
1630917300000|2021-09-06 08:35:00|6726.4|6725.4|6728.6|6727.6|6728.6|6727.6|6724.6|6723.6|308
1630917600000|2021-09-06 08:40:00|6728.9|6727.9|6731.9|6730.9|6732.4|6731.4|6727.1|6726.1|184
1630917900000|2021-09-06 08:45:00|6732.1|6731.1|6734.9|6733.9|6734.9|6733.9|6728.9|6727.9|477
1630918200000|2021-09-06 08:50:00|6734.6|6733.6|6733.6|6732.6|6737.9|6736.9|6730.9|6729.9|497
1630918500000|2021-09-06 08:55:00|6733.9|6732.9|6735.4|6734.4|6736.9|6735.9|6732.9|6731.9|214
1630918800000|2021-09-06 09:00:00|6735.9|6734.9|6737.4|6736.4|6739.4|6738.4|6735.4|6734.4|300
1630919100000|2021-09-06 09:05:00|6737.6|6736.6|6734.1|6733.1|6738.1|6737.1|6732.6|6731.6|188
1630919400000|2021-09-06 09:10:00|6734.4|6733.4|6738.9|6737.9|6738.9|6737.9|6734.1|6733.1|138
1630919700000|2021-09-06 09:15:00|6739.4|6738.4|6738.9|6737.9|6740.9|6739.9|6737.9|6736.9|345
1630920000000|2021-09-06 09:20:00|6738.6|6737.6|6741.4|6740.4|6741.6|6740.6|6737.4|6736.4|271
1630920300000|2021-09-06 09:25:00|6741.1|6740.1|6736.9|6735.9|6741.6|6740.6|6735.9|6734.9|152
1630920600000|2021-09-06 09:30:00|6737.1|6736.1|6731.6|6730.6|6740.4|6739.4|6731.4|6730.4|327
1630920900000|2021-09-06 09:35:00|6731.4|6730.4|6731.9|6730.9|6733.4|6732.4|6730.4|6729.4|396
1630921200000|2021-09-06 09:40:00|6732.1|6731.1|6730.4|6729.4|6732.4|6731.4|6730.1|6729.1|172
1630921500000|2021-09-06 09:45:00|6730.9|6729.9|6731.9|6730.9|6732.9|6731.9|6730.9|6729.9|139
1630921800000|2021-09-06 09:50:00|6731.6|6730.6|6733.6|6732.6|6734.1|6733.1|6731.6|6730.6|118
1630922100000|2021-09-06 09:55:00|6733.9|6732.9|6731.9|6730.9|6734.1|6733.1|6731.1|6730.1|197
1630922400000|2021-09-06 10:00:00|6732.4|6731.4|6736.9|6735.9|6737.1|6736.1|6731.9|6730.9|135
1630922700000|2021-09-06 10:05:00|6736.6|6735.6|6736.6|6735.6|6737.1|6736.1|6734.9|6733.9|99
1630923000000|2021-09-06 10:10:00|6736.9|6735.9|6735.9|6734.9|6738.6|6737.6|6735.6|6734.6|202
1630923300000|2021-09-06 10:15:00|6736.4|6735.4|6738.9|6737.9|6740.1|6739.1|6736.4|6735.4|190
1630923600000|2021-09-06 10:20:00|6738.6|6737.6|6740.6|6739.6|6743.4|6742.4|6738.6|6737.6|393
1630923900000|2021-09-06 10:25:00|6740.9|6739.9|6743.4|6742.4|6745.9|6744.9|6740.9|6739.9|179
1630924200000|2021-09-06 10:30:00|6743.6|6742.6|6743.1|6742.1|6744.1|6743.1|6741.4|6740.4|196
1630924500000|2021-09-06 10:35:00|6742.9|6741.9|6743.1|6742.1|6744.9|6743.9|6742.1|6741.1|181
1630924800000|2021-09-06 10:40:00|6742.9|6741.9|6740.9|6739.9|6744.6|6743.6|6740.9|6739.9|133
1630925100000|2021-09-06 10:45:00|6740.6|6739.6|6739.4|6738.4|6740.9|6739.9|6738.1|6737.1|174
1630925400000|2021-09-06 10:50:00|6739.6|6738.6|6742.4|6741.4|6742.9|6741.9|6739.4|6738.4|125
1630925700000|2021-09-06 10:55:00|6742.6|6741.6|6736.4|6735.4|6742.9|6741.9|6735.6|6734.6|293
1630926000000|2021-09-06 11:00:00|6736.6|6735.6|6737.6|6736.6|6738.4|6737.4|6736.4|6735.4|177
1630926300000|2021-09-06 11:05:00|6737.9|6736.9|6736.4|6735.4|6739.9|6738.9|6736.1|6735.1|189
1630926600000|2021-09-06 11:10:00|6736.1|6735.1|6735.1|6734.1|6736.9|6735.9|6734.4|6733.4|138
1630926900000|2021-09-06 11:15:00|6735.4|6734.4|6736.9|6735.9|6736.9|6735.9|6734.4|6733.4|70
1630927200000|2021-09-06 11:20:00|6737.1|6736.1|6738.4|6737.4|6738.4|6737.4|6736.4|6735.4|85
1630927500000|2021-09-06 11:25:00|6738.6|6737.6|6739.4|6738.4|6739.6|6738.6|6737.4|6736.4|71
1630927800000|2021-09-06 11:30:00|6739.6|6738.6|6740.4|6739.4|6740.9|6739.9|6738.9|6737.9|67
1630928100000|2021-09-06 11:35:00|6740.6|6739.6|6741.1|6740.1|6741.4|6740.4|6740.4|6739.4|78
1630928400000|2021-09-06 11:40:00|6741|6740|6740.3|6739.3|6742.8|6741.8|6740|6739|100
1630928700000|2021-09-06 11:45:00|6740.5|6739.5|6739.5|6738.5|6740.5|6739.5|6737.8|6736.8|60
1630929000000|2021-09-06 11:50:00|6739.8|6738.8|6738|6737|6739.8|6738.8|6737|6736|116
1630929300000|2021-09-06 11:55:00|6737.8|6736.8|6738.8|6737.8|6740.3|6739.3|6737.5|6736.5|106
1630929600000|2021-09-06 12:00:00|6739|6738|6741|6740|6741.5|6740.5|6738.8|6737.8|137
1630929900000|2021-09-06 12:05:00|6741.3|6740.3|6741.5|6740.5|6742.3|6741.3|6740.8|6739.8|147
1630930200000|2021-09-06 12:10:00|6741.8|6740.8|6743.8|6742.8|6744.3|6743.3|6741.3|6740.3|109
1630930500000|2021-09-06 12:15:00|6744|6743|6744.3|6743.3|6746|6745|6743.3|6742.3|142
1630930800000|2021-09-06 12:20:00|6744.5|6743.5|6746|6745|6746.3|6745.3|6744.5|6743.5|3261
1630931100000|2021-09-06 12:25:00|6746.3|6745.3|6746|6745|6746.8|6745.8|6745.3|6744.3|184
1630931400000|2021-09-06 12:30:00|6746.3|6745.3|6746.5|6745.5|6747.5|6746.5|6745.8|6744.8|120
1630931700000|2021-09-06 12:35:00|6746.3|6745.3|6744.8|6743.8|6746.5|6745.5|6744.8|6743.8|101
1630932000000|2021-09-06 12:40:00|6745.3|6744.3|6743.3|6742.3|6745.3|6744.3|6742|6741|212
1630932300000|2021-09-06 12:45:00|6743.5|6742.5|6745.3|6744.3|6745.8|6744.8|6743.3|6742.3|99
1630932600000|2021-09-06 12:50:00|6745.5|6744.5|6747.3|6746.3|6747.8|6746.8|6745.5|6744.5|132
1630932900000|2021-09-06 12:55:00|6747|6746|6745.8|6744.8|6747.3|6746.3|6745|6744|159
1630933200000|2021-09-06 13:00:00|6746|6745|6743.8|6742.8|6746.5|6745.5|6743.8|6742.8|246
1630933500000|2021-09-06 13:05:00|6743.5|6742.5|6744.3|6743.3|6745|6744|6742.5|6741.5|241
1630933800000|2021-09-06 13:10:00|6744.5|6743.5|6742.3|6741.3|6744.8|6743.8|6742|6741|65
1630934100000|2021-09-06 13:15:00|6742.5|6741.5|6743.8|6742.8|6744.3|6743.3|6741.3|6740.3|130
1630934400000|2021-09-06 13:20:00|6744|6743|6744.5|6743.5|6744.8|6743.8|6743.5|6742.5|150
1630934700000|2021-09-06 13:25:00|6744.3|6743.3|6744.5|6743.5|6745|6744|6743.8|6742.8|114
1630935000000|2021-09-06 13:30:00|6744.3|6743.3|6746.8|6745.8|6747.3|6746.3|6744.3|6743.3|232
1630935300000|2021-09-06 13:35:00|6747.3|6746.3|6749.3|6748.3|6749.8|6748.8|6746.8|6745.8|361
1630935600000|2021-09-06 13:40:00|6749.5|6748.5|6750.3|6749.3|6751.3|6750.3|6749.3|6748.3|196
1630935900000|2021-09-06 13:45:00|6750.5|6749.5|6753.3|6752.3|6753.3|6752.3|6750.3|6749.3|322
1630936200000|2021-09-06 13:50:00|6753.5|6752.5|6752.8|6751.8|6754.5|6753.5|6752|6751|303
1630936500000|2021-09-06 13:55:00|6753|6752|6752.8|6751.8|6755.8|6754.8|6751.8|6750.8|228
1630936800000|2021-09-06 14:00:00|6753.3|6752.3|6756|6755|6756.8|6755.8|6752.8|6751.8|467
1630937100000|2021-09-06 14:05:00|6755.8|6754.8|6755.3|6754.3|6757.8|6756.8|6755.3|6754.3|341
1630937400000|2021-09-06 14:10:00|6754.7|6753.7|6753.4|6752.4|6754.9|6753.9|6752.2|6751.2|2565
1630937700000|2021-09-06 14:15:00|6753.2|6752.2|6754.2|6753.2|6755.7|6754.7|6753.2|6752.2|239
1630938000000|2021-09-06 14:20:00|6754.4|6753.4|6753.9|6752.9|6756.2|6755.2|6753.7|6752.7|250
1630938300000|2021-09-06 14:25:00|6753.7|6752.7|6754.9|6753.9|6756.9|6755.9|6753.7|6752.7|256
1630938600000|2021-09-06 14:30:00|6754.7|6753.7|6752.7|6751.7|6754.9|6753.9|6752.2|6751.2|170
1630938900000|2021-09-06 14:35:00|6752.9|6751.9|6750.9|6749.9|6753.7|6752.7|6750.7|6749.7|166
1630939200000|2021-09-06 14:40:00|6751.2|6750.2|6749.9|6748.9|6751.9|6750.9|6749.7|6748.7|163
1630939500000|2021-09-06 14:45:00|6750.2|6749.2|6746.4|6745.4|6750.7|6749.7|6746.2|6745.2|311
1630939800000|2021-09-06 14:50:00|6746.2|6745.2|6743.9|6742.9|6746.9|6745.9|6743.4|6742.4|250
1630940100000|2021-09-06 14:55:00|6743.7|6742.7|6743.7|6742.7|6744.2|6743.2|6742.2|6741.2|213
1630940400000|2021-09-06 15:00:00|6743.9|6742.9|6743.2|6742.2|6745.2|6744.2|6741.9|6740.9|325
1630940700000|2021-09-06 15:05:00|6742.9|6741.9|6743.4|6742.4|6744.2|6743.2|6742.4|6741.4|127
1630941000000|2021-09-06 15:10:00|6743.2|6742.2|6740.2|6739.2|6743.4|6742.4|6739.7|6738.7|219
1630941300000|2021-09-06 15:15:00|6740.4|6739.4|6745.2|6744.2|6745.7|6744.7|6740.2|6739.2|481
1630941600000|2021-09-06 15:20:00|6745.4|6744.4|6745.7|6744.7|6747.7|6746.7|6744.7|6743.7|339
1630941900000|2021-09-06 15:25:00|6746.2|6745.2|6742.7|6741.7|6746.2|6745.2|6742.2|6741.2|530
1630942200000|2021-09-06 15:30:00|6743.2|6741.2|6744.7|6742.7|6745.9|6743.9|6739.7|6737.7|1622
1630942500000|2021-09-06 15:35:00|6745.2|6743.2|6747.2|6745.2|6749.2|6747.2|6744.7|6742.7|781
1630942800000|2021-09-06 15:40:00|6747.4|6745.4|6747.2|6745.2|6748.4|6746.4|6746.9|6744.9|121
1630943100000|2021-09-06 15:45:00|6746.9|6744.9|6748.7|6746.7|6748.7|6746.7|6746.4|6744.4|109
1630943400000|2021-09-06 15:50:00|6748.4|6746.4|6748.7|6746.7|6749.4|6747.4|6748.2|6746.2|58
1630943700000|2021-09-06 15:55:00|6748.4|6746.4|6748.4|6746.4|6750.2|6748.2|6748.4|6746.4|1284
1630944000000|2021-09-06 16:00:00|6748.7|6746.7|6747.7|6745.7|6748.7|6746.7|6747.4|6745.4|34
1630944300000|2021-09-06 16:05:00|6747.4|6745.4|6746.9|6744.9|6748.2|6746.2|6746.7|6744.7|43
1630944600000|2021-09-06 16:10:00|6747.2|6745.2|6746.7|6744.7|6747.7|6745.7|6746.7|6744.7|29
1630944900000|2021-09-06 16:15:00|6746.9|6744.9|6747.7|6745.7|6747.9|6745.9|6746.9|6744.9|31
1630945200000|2021-09-06 16:20:00|6747.4|6745.4|6747.2|6745.2|6747.9|6745.9|6747.2|6745.2|15
1630945500000|2021-09-06 16:25:00|6746.9|6744.9|6743.4|6741.4|6746.9|6744.9|6743.2|6741.2|72
1630945800000|2021-09-06 16:30:00|6743.7|6741.7|6745.7|6743.7|6746.7|6744.7|6743.7|6741.7|92
1630946100000|2021-09-06 16:35:00|6745.4|6743.4|6744.7|6742.7|6746.7|6744.7|6744.7|6742.7|26
1630946400000|2021-09-06 16:40:00|6744.4|6742.4|6744.9|6742.9|6745.2|6743.2|6742.9|6740.9|79
1630946700000|2021-09-06 16:45:00|6745.2|6743.2|6742.2|6740.2|6746.2|6744.2|6742.2|6740.2|105
1630947000000|2021-09-06 16:50:00|6742.4|6740.4|6742.9|6740.9|6744.2|6742.2|6742.4|6740.4|22
1630947300000|2021-09-06 16:55:00|6743.2|6741.2|6744.4|6742.4|6744.7|6742.7|6743.2|6741.2|13
1630947600000|2021-09-06 17:00:00|6744.2|6742.2|6744.4|6742.4|6744.4|6742.4|6743.2|6741.2|13
1630947900000|2021-09-06 17:05:00|6744.7|6742.7|6745.2|6743.2|6745.4|6743.4|6744.7|6742.7|1
1630948200000|2021-09-06 17:10:00|6744.9|6742.9|6744.2|6742.2|6745.2|6743.2|6744.2|6742.2|5
1630948500000|2021-09-06 17:15:00|6744.7|6742.7|6745.2|6743.2|6745.4|6743.4|6744.2|6742.2|44
1630948800000|2021-09-06 17:20:00|6745.4|6743.4|6745.2|6743.2|6745.4|6743.4|6744.7|6742.7|3
1630949100000|2021-09-06 17:25:00|6744.9|6742.9|6744.9|6742.9|6745.2|6743.2|6744.7|6742.7|0
1630949400000|2021-09-06 17:30:00|6745.2|6743.2|6745.2|6743.2|6745.2|6743.2|6744.9|6742.9|0
1630949700000|2021-09-06 17:35:00|6745.7|6743.7|6746.7|6744.7|6746.7|6744.7|6745.7|6743.7|1
1630950000000|2021-09-06 17:40:00|6746.4|6744.4|6746.7|6744.7|6746.7|6744.7|6746.2|6744.2|4
1630950300000|2021-09-06 17:45:00|6746.9|6744.9|6746.9|6744.9|6747.7|6745.7|6746.9|6744.9|10
1630950600000|2021-09-06 17:50:00|6747.2|6745.2|6746.9|6744.9|6747.4|6745.4|6746.9|6744.9|0
1630950900000|2021-09-06 17:55:00|6747.2|6745.2|6747.2|6745.2|6747.2|6745.2|6746.9|6744.9|5
1630951200000|2021-09-06 18:00:00|6747.4|6745.4|6747.9|6745.9|6748.2|6746.2|6747.4|6745.4|3
1630951500000|2021-09-06 18:05:00|6748.2|6746.2|6747.9|6745.9|6748.7|6746.7|6747.9|6745.9|10
1630951800000|2021-09-06 18:10:00|6747.7|6745.7|6747.2|6745.2|6747.7|6745.7|6747.2|6745.2|0
1630952100000|2021-09-06 18:15:00|6747.4|6745.4|6748.2|6746.2|6748.7|6746.7|6747.2|6745.2|9
1630952400000|2021-09-06 18:20:00|6747.9|6745.9|6747.7|6745.7|6747.9|6745.9|6747.4|6745.4|1
1630952700000|2021-09-06 18:25:00|6747.4|6745.4|6747.4|6745.4|6747.9|6745.9|6747.4|6745.4|0
1630953000000|2021-09-06 18:30:00|6747.2|6745.2|6748.2|6746.2|6748.2|6746.2|6746.4|6744.4|7
1630953300000|2021-09-06 18:35:00|6747.9|6745.9|6747.4|6745.4|6747.9|6745.9|6746.9|6744.9|2
1630953600000|2021-09-06 18:40:00|6747.7|6745.7|6747.9|6745.9|6747.9|6745.9|6747.2|6745.2|4
1630953900000|2021-09-06 18:45:00|6748.2|6746.2|6746.4|6744.4|6748.2|6746.2|6746.2|6744.2|6
1630954200000|2021-09-06 18:50:00|6745.7|6743.7|6746.4|6744.4|6746.7|6744.7|6745.7|6743.7|2
1630954500000|2021-09-06 18:55:00|6746.9|6744.9|6746.4|6744.4|6747.2|6745.2|6746.2|6744.2|2
1630954800000|2021-09-06 19:00:00|6746.2|6744.2|6747.4|6745.4|6747.7|6745.7|6745.9|6743.9|9
1630955100000|2021-09-06 19:05:00|6747.7|6745.7|6747.7|6745.7|6748.2|6746.2|6747.4|6745.4|8
1630955400000|2021-09-06 19:10:00|6747.9|6745.9|6745.9|6743.9|6747.9|6745.9|6745.4|6743.4|14
1630955700000|2021-09-06 19:15:00|6746.2|6744.2|6746.4|6744.4|6746.9|6744.9|6746.2|6744.2|3
1630956000000|2021-09-06 19:20:00|6746.2|6744.2|6746.4|6744.4|6746.7|6744.7|6745.9|6743.9|0
1630956300000|2021-09-06 19:25:00|6746.2|6744.2|6746.2|6744.2|6746.7|6744.7|6746.2|6744.2|0
1630956600000|2021-09-06 19:30:00|6746.4|6744.4|6748.4|6746.4|6748.4|6746.4|6746.2|6744.2|3
1630956900000|2021-09-06 19:35:00|6748.2|6746.2|6748.4|6746.4|6748.7|6746.7|6747.9|6745.9|3
1630957200000|2021-09-06 19:40:00|6748.7|6746.7|6748.2|6746.2|6749.7|6747.7|6748.2|6746.2|11
1630957500000|2021-09-06 19:45:00|6748.4|6746.4|6749.4|6747.4|6749.7|6747.7|6747.9|6745.9|5
1630957800000|2021-09-06 19:50:00|6749.2|6747.2|6750.4|6748.4|6752.2|6750.2|6749.2|6747.2|59
1630958100000|2021-09-06 19:55:00|6750.9|6748.9|6748.4|6746.4|6751.7|6749.7|6747.2|6745.2|71
1630958400000|2021-09-06 20:00:00|6749.4|6745.4|6749.2|6745.2|6749.4|6745.4|6749.1|6745.1|0
1630958700000|2021-09-06 20:05:00|6748.8|6744.8|6748.8|6744.8|6748.8|6744.8|6748.8|6744.8|0
1630959000000|2021-09-06 20:10:00|6748.7|6744.7|6748.7|6744.7|6748.7|6744.7|6748.7|6744.7|0
1630960500000|2021-09-06 20:35:00|6748.8|6744.8|6748.8|6744.8|6748.8|6744.8|6748.8|6744.8|0
1630961400000|2021-09-06 20:50:00|6748.7|6744.7|6748.7|6744.7|6748.7|6744.7|6748.7|6744.7|0
1630961700000|2021-09-06 20:55:00|6748.6|6744.6|6748.6|6744.6|6748.6|6744.6|6748.6|6744.6|0
1630965000000|2021-09-06 21:50:00|6748.9|6744.9|6748.9|6744.9|6748.9|6744.9|6748.9|6744.9|0
1630965300000|2021-09-06 21:55:00|6749|6745|6749|6745|6749|6745|6749|6745|0
1630965600000|2021-09-06 22:00:00|6747.4|6743.4|6745.8|6741.8|6747.7|6743.7|6745.5|6741.5|0
1630965900000|2021-09-06 22:05:00|6745.5|6741.5|6745.8|6741.8|6745.8|6741.8|6745.3|6741.3|0
1630966200000|2021-09-06 22:10:00|6745.5|6741.5|6744.5|6740.5|6745.8|6741.8|6743.6|6739.6|0
1630966500000|2021-09-06 22:15:00|6744.4|6740.4|6744.8|6740.8|6745.2|6741.2|6744.2|6740.2|0
1630966800000|2021-09-06 22:20:00|6744.5|6740.5|6744.2|6740.2|6744.8|6740.8|6744.2|6740.2|0
1630967100000|2021-09-06 22:25:00|6744.1|6740.1|6743.7|6739.7|6744.2|6740.2|6743.7|6739.7|0
1630967400000|2021-09-06 22:30:00|6743.9|6739.9|6744.1|6740.1|6744.2|6740.2|6743.6|6739.6|0
1630967700000|2021-09-06 22:35:00|6743.7|6739.7|6743.4|6739.4|6744.1|6740.1|6743.4|6739.4|0
1630968000000|2021-09-06 22:40:00|6743.3|6739.3|6742.7|6738.7|6744.1|6740.1|6742.7|6738.7|0
1630968300000|2021-09-06 22:45:00|6742.9|6738.9|6743|6739|6743|6739|6742.7|6738.7|0
1630968600000|2021-09-06 22:50:00|6743.2|6739.2|6743.3|6739.3|6743.3|6739.3|6743|6739|0
1630968900000|2021-09-06 22:55:00|6743|6739|6742.7|6738.7|6743|6739|6742.7|6738.7|0
1630969200000|2021-09-06 23:00:00|6742.8|6738.8|6743|6739|6743.3|6739.3|6742.1|6738.1|0
1630969500000|2021-09-06 23:05:00|6743.1|6739.1|6743.3|6739.3|6743.7|6739.7|6743|6739|0
1630969800000|2021-09-06 23:10:00|6743|6739|6743|6739|6743|6739|6742.9|6738.9|0
1630970100000|2021-09-06 23:15:00|6742.5|6739.5|6742.5|6739.5|6742.8|6739.8|6742.2|6739.2|0
1630970400000|2021-09-06 23:20:00|6742.2|6739.2|6742.2|6739.2|6742.2|6739.2|6741.9|6738.9|0
1630970700000|2021-09-06 23:25:00|6742.3|6739.3|6742.9|6739.9|6742.9|6739.9|6742.2|6739.2|0
1630971000000|2021-09-06 23:30:00|6742.8|6739.8|6743.9|6740.9|6743.9|6740.9|6742.5|6739.5|0
1630971300000|2021-09-06 23:35:00|6743.8|6740.8|6743.9|6740.9|6744.3|6741.3|6743.6|6740.6|0
1630971600000|2021-09-06 23:40:00|6743.6|6740.6|6742.2|6739.2|6743.9|6740.9|6742.2|6739.2|0
1630971900000|2021-09-06 23:45:00|6742.4|6739.4|6740.7|6737.7|6742.4|6739.4|6740.7|6737.7|0
1630972200000|2021-09-06 23:50:00|6740.6|6737.6|6740.3|6737.3|6741|6738|6740.3|6737.3|0
1630972500000|2021-09-06 23:55:00|6740.4|6737.4|6739.9|6736.9|6740.7|6737.7|6739.6|6736.6|0
1630972800000|2021-09-07 00:00:00|6739.6|6736.6|6740.4|6737.4|6740.4|6737.4|6738|6735|0
1630973100000|2021-09-07 00:05:00|6740|6737|6740.4|6737.4|6740.5|6737.5|6739|6736|0
1630973400000|2021-09-07 00:10:00|6740.5|6737.5|6741.7|6738.7|6741.8|6738.8|6740.4|6737.4|0
1630973700000|2021-09-07 00:15:00|6741.6|6738.6|6740.2|6737.2|6741.7|6738.7|6736.8|6733.8|0
1630974000000|2021-09-07 00:20:00|6740|6737|6741.2|6738.2|6741.2|6738.2|6737.5|6734.5|0
1630974300000|2021-09-07 00:25:00|6741.1|6738.1|6740.5|6737.5|6741.2|6738.2|6739.7|6736.7|0
1630974600000|2021-09-07 00:30:00|6740.3|6737.3|6741.3|6738.3|6742|6739|6739.8|6736.8|0
1630974900000|2021-09-07 00:35:00|6741.2|6738.2|6741.2|6738.2|6742|6739|6741.2|6738.2|0
1630975200000|2021-09-07 00:40:00|6741.3|6738.3|6741.2|6738.2|6741.9|6738.9|6740.4|6737.4|0
1630975500000|2021-09-07 00:45:00|6740.9|6737.9|6738.9|6735.9|6741.2|6738.2|6738.9|6735.9|0
1630975800000|2021-09-07 00:50:00|6739.2|6736.2|6736.7|6733.7|6740.4|6737.4|6736.7|6733.7|0
1630976100000|2021-09-07 00:55:00|6737|6734|6736.5|6733.5|6737.8|6734.8|6736|6733|0
1630976400000|2021-09-07 01:00:00|6736.6|6733.6|6735.6|6732.6|6736.9|6733.9|6733.9|6730.9|0
1630976700000|2021-09-07 01:05:00|6735.3|6732.3|6734.2|6731.2|6736.4|6733.4|6734.2|6731.2|0
1630977000000|2021-09-07 01:10:00|6734.3|6731.3|6734|6731|6734.9|6731.9|6733.3|6730.3|0
1630977300000|2021-09-07 01:15:00|6733.8|6730.8|6734.1|6731.1|6734.9|6731.9|6733.3|6730.3|0
1630977600000|2021-09-07 01:20:00|6734.2|6731.2|6734.5|6731.5|6736.4|6733.4|6734.1|6731.1|0
1630977900000|2021-09-07 01:25:00|6734.6|6731.6|6735|6732|6735.8|6732.8|6734.2|6731.2|0
1630978200000|2021-09-07 01:30:00|6735.3|6732.3|6734.2|6731.2|6735.7|6732.7|6733.5|6730.5|0
1630978500000|2021-09-07 01:35:00|6734.1|6731.1|6734.9|6731.9|6734.9|6731.9|6732|6729|0
1630978800000|2021-09-07 01:40:00|6734.6|6731.6|6734.9|6731.9|6737.9|6734.9|6733.4|6730.4|0
1630979100000|2021-09-07 01:45:00|6734.8|6731.8|6734.9|6731.9|6735.6|6732.6|6734.8|6731.8|0
1630979400000|2021-09-07 01:50:00|6734.8|6731.8|6737.1|6734.1|6737.8|6734.8|6734.1|6731.1|0
1630979700000|2021-09-07 01:55:00|6737|6734|6737.2|6734.2|6737.9|6734.9|6736.3|6733.3|0
1630980000000|2021-09-07 02:00:00|6737.1|6734.1|6741|6738|6741|6738|6736.4|6733.4|0
1630980300000|2021-09-07 02:05:00|6741.1|6738.1|6742.3|6739.3|6743.1|6740.1|6740.9|6737.9|0
1630980600000|2021-09-07 02:10:00|6742.2|6739.2|6742.5|6739.5|6743.2|6740.2|6741.6|6738.6|0
1630980900000|2021-09-07 02:15:00|6742.6|6739.6|6741|6738|6743.2|6740.2|6741|6738|0
1630981200000|2021-09-07 02:20:00|6741.3|6738.3|6741.4|6738.4|6742.5|6739.5|6741|6738|0
1630981500000|2021-09-07 02:25:00|6741.2|6738.2|6739.2|6736.2|6741.2|6738.2|6739.2|6736.2|0
1630981800000|2021-09-07 02:30:00|6739.1|6736.1|6738.5|6735.5|6740|6737|6738.5|6735.5|0
1630982100000|2021-09-07 02:35:00|6738.7|6735.7|6740.8|6737.8|6741.5|6738.5|6738.7|6735.7|0
1630982400000|2021-09-07 02:40:00|6740.9|6737.9|6743|6740|6743|6740|6740.7|6737.7|0
1630982700000|2021-09-07 02:45:00|6743.3|6740.3|6743.8|6740.8|6743.8|6740.8|6742.3|6739.3|0
1630983000000|2021-09-07 02:50:00|6743.7|6740.7|6743.1|6740.1|6743.9|6740.9|6743.1|6740.1|0
1630983300000|2021-09-07 02:55:00|6743.3|6740.3|6743.9|6740.9|6744.2|6741.2|6743.1|6740.1|0
1630983600000|2021-09-07 03:00:00|6743.7|6740.7|6743.2|6740.2|6743.7|6740.7|6742.4|6739.4|0
1630983900000|2021-09-07 03:05:00|6743.9|6740.9|6743.9|6740.9|6744.6|6741.6|6743.1|6740.1|0
1630984200000|2021-09-07 03:10:00|6743.7|6740.7|6741.6|6738.6|6743.9|6740.9|6741.6|6738.6|0
1630984500000|2021-09-07 03:15:00|6742.3|6739.3|6741.6|6738.6|6742.3|6739.3|6741.6|6738.6|0
1630984800000|2021-09-07 03:20:00|6741.2|6738.2|6740.9|6737.9|6741.6|6738.6|6740.9|6737.9|0
1630985100000|2021-09-07 03:25:00|6740.6|6737.6|6738.5|6735.5|6740.6|6737.6|6736.4|6733.4|0
1630985400000|2021-09-07 03:30:00|6738.2|6735.2|6740.3|6737.3|6740.7|6737.7|6737.9|6734.9|0
1630985700000|2021-09-07 03:35:00|6740.1|6737.1|6740.6|6737.6|6741.4|6738.4|6740|6737|0
1630986000000|2021-09-07 03:40:00|6740.5|6737.5|6739.1|6736.1|6740.6|6737.6|6738.4|6735.4|0
1630986300000|2021-09-07 03:45:00|6739|6736|6739.8|6736.8|6740.1|6737.1|6738.4|6735.4|0
1630986600000|2021-09-07 03:50:00|6740.5|6737.5|6740.6|6737.6|6740.6|6737.6|6739.1|6736.1|0
1630986900000|2021-09-07 03:55:00|6740.4|6737.4|6740.9|6737.9|6741.3|6738.3|6739.8|6736.8|0
1630987200000|2021-09-07 04:00:00|6740.7|6737.7|6739|6736|6741.3|6738.3|6739|6736|0
1630987500000|2021-09-07 04:05:00|6739.4|6736.4|6739.1|6736.1|6739.8|6736.8|6739|6736|0
1630987800000|2021-09-07 04:10:00|6739.4|6736.4|6740.5|6737.5|6740.8|6737.8|6739.4|6736.4|0
1630988100000|2021-09-07 04:15:00|6740.4|6737.4|6740.1|6737.1|6740.5|6737.5|6739.8|6736.8|0
1630988400000|2021-09-07 04:20:00|6740.3|6737.3|6740.5|6737.5|6742|6739|6740.3|6737.3|0
1630988700000|2021-09-07 04:25:00|6740.6|6737.6|6740.6|6737.6|6741.3|6738.3|6740.5|6737.5|0
1630989000000|2021-09-07 04:30:00|6740.8|6737.8|6739.3|6736.3|6742.9|6739.9|6738.5|6735.5|0
1630989300000|2021-09-07 04:35:00|6738.6|6735.6|6738.5|6735.5|6738.9|6735.9|6738.5|6735.5|0
1630989600000|2021-09-07 04:40:00|6738.6|6735.6|6738.4|6735.4|6739.3|6736.3|6738.1|6735.1|0
1630989900000|2021-09-07 04:45:00|6738.3|6735.3|6736.5|6733.5|6738.4|6735.4|6736.4|6733.4|0
1630990200000|2021-09-07 04:50:00|6736.3|6733.3|6738.1|6735.1|6738.5|6735.5|6735.9|6732.9|0
1630990500000|2021-09-07 04:55:00|6738.2|6735.2|6739.6|6736.6|6739.9|6736.9|6738.2|6735.2|0
1630990800000|2021-09-07 05:00:00|6739.7|6736.7|6739.3|6736.3|6740.1|6737.1|6737|6734|0
1630991100000|2021-09-07 05:05:00|6739.5|6736.5|6740.1|6737.1|6741.6|6738.6|6738.5|6735.5|0
1630991400000|2021-09-07 05:10:00|6740.4|6737.4|6741.7|6738.7|6742.4|6739.4|6740.4|6737.4|0
1630991700000|2021-09-07 05:15:00|6741.8|6738.8|6742.4|6739.4|6743.1|6740.1|6741.7|6738.7|0
1630992000000|2021-09-07 05:20:00|6742.5|6739.5|6739.8|6736.8|6743.3|6740.3|6739.8|6736.8|0
1630992300000|2021-09-07 05:25:00|6740.1|6737.1|6740.5|6737.5|6740.6|6737.6|6739|6736|0
1630992600000|2021-09-07 05:30:00|6741.2|6738.2|6739|6736|6741.3|6738.3|6739|6736|0
1630992900000|2021-09-07 05:35:00|6738.9|6735.9|6739.2|6736.2|6739.9|6736.9|6737.7|6734.7|0
1630993200000|2021-09-07 05:40:00|6739.4|6736.4|6740.8|6737.8|6741.1|6738.1|6739.4|6736.4|0
1630993500000|2021-09-07 05:45:00|6740.5|6737.5|6740.9|6737.9|6740.9|6737.9|6740.1|6737.1|0
1630993800000|2021-09-07 05:50:00|6740.5|6737.5|6740.9|6737.9|6740.9|6737.9|6740.1|6737.1|0
1630994100000|2021-09-07 05:55:00|6740.7|6737.7|6740.2|6737.2|6744.6|6741.6|6740.1|6737.1|0
1630994400000|2021-09-07 06:00:00|6740.3|6737.3|6742.2|6740.2|6744.2|6742.2|6738.1|6734.6|287
1630994700000|2021-09-07 06:05:00|6741.9|6739.9|6743.2|6741.2|6744.4|6742.4|6741.7|6739.7|136
1630995000000|2021-09-07 06:10:00|6743.4|6741.4|6740.9|6738.9|6744.7|6742.7|6740.7|6738.7|84
1630995300000|2021-09-07 06:15:00|6741.2|6739.2|6741.4|6739.4|6743.7|6741.7|6741.2|6739.2|99
1630995600000|2021-09-07 06:20:00|6741.2|6739.2|6742.2|6740.2|6742.9|6740.9|6740.7|6738.7|55
1630995900000|2021-09-07 06:25:00|6742.7|6740.7|6742.7|6740.7|6742.7|6740.7|6740.2|6738.2|110
1630996200000|2021-09-07 06:30:00|6742.4|6740.4|6740.4|6738.4|6742.4|6740.4|6739.2|6737.2|108
1630996500000|2021-09-07 06:35:00|6740.2|6738.2|6739.4|6737.4|6741.2|6739.2|6739.2|6737.2|73
1630996800000|2021-09-07 06:40:00|6739.2|6737.2|6738.7|6736.7|6739.9|6737.9|6738.4|6736.4|48
1630997100000|2021-09-07 06:45:00|6738.4|6736.4|6736.9|6734.9|6741.2|6739.2|6735.2|6733.2|230
1630997400000|2021-09-07 06:50:00|6736.7|6734.7|6736.7|6734.7|6737.2|6735.2|6733.9|6731.9|232
1630997700000|2021-09-07 06:55:00|6736.4|6734.4|6740.7|6738.7|6741.4|6739.4|6733.7|6731.7|245
1630998000000|2021-09-07 07:00:00|6739.9|6738.9|6734.4|6733.4|6739.9|6738.9|6728.9|6727.9|1144
1630998300000|2021-09-07 07:05:00|6734.7|6733.7|6738.7|6737.7|6738.7|6737.7|6733.9|6732.9|565
1630998600000|2021-09-07 07:10:00|6738.2|6737.2|6738.7|6737.7|6740.2|6739.2|6732.2|6731.2|907
1630998900000|2021-09-07 07:15:00|6738.4|6737.4|6743.4|6742.4|6744.7|6743.7|6736.4|6735.4|656
1630999200000|2021-09-07 07:20:00|6743.7|6742.7|6737.7|6736.7|6744.7|6743.7|6736.4|6735.4|568
1630999500000|2021-09-07 07:25:00|6737.9|6736.9|6745.2|6744.2|6745.9|6744.9|6735.9|6734.9|350
1630999800000|2021-09-07 07:30:00|6744.7|6743.7|6745.2|6744.2|6747.7|6746.7|6744.4|6743.4|341
1631000100000|2021-09-07 07:35:00|6745.4|6744.4|6740.7|6739.7|6746.7|6745.7|6739.9|6738.9|432
1631000400000|2021-09-07 07:40:00|6740.9|6739.9|6738.4|6737.4|6742.7|6741.7|6735.9|6734.9|322
1631000700000|2021-09-07 07:45:00|6738.2|6737.2|6743.2|6742.2|6743.4|6742.4|6734.9|6733.9|349
1631001000000|2021-09-07 07:50:00|6742.9|6741.9|6746.9|6745.9|6748.7|6747.7|6742.2|6741.2|255
1631001300000|2021-09-07 07:55:00|6746.7|6745.7|6746.4|6745.4|6749.7|6748.7|6744.9|6743.9|188
1631001600000|2021-09-07 08:00:00|6746.2|6745.2|6741.7|6740.7|6747.2|6746.2|6740.4|6739.4|363
1631001900000|2021-09-07 08:05:00|6741.2|6740.2|6731.7|6730.7|6741.2|6740.2|6727.2|6726.2|727
1631002200000|2021-09-07 08:10:00|6731.4|6730.4|6740.4|6739.4|6741.2|6740.2|6727.2|6726.2|278
1631002500000|2021-09-07 08:15:00|6740.2|6739.2|6736.9|6735.9|6741.2|6740.2|6735.7|6734.7|257
1631002800000|2021-09-07 08:20:00|6737.2|6736.2|6737.2|6736.2|6740.2|6739.2|6734.4|6733.4|334
1631003100000|2021-09-07 08:25:00|6736.9|6735.9|6736.2|6735.2|6737.4|6736.4|6732.9|6731.9|239
1631003400000|2021-09-07 08:30:00|6736.4|6735.4|6738.2|6737.2|6740.7|6739.7|6734.2|6733.2|190
1631003700000|2021-09-07 08:35:00|6738.4|6737.4|6740.4|6739.4|6741.7|6740.7|6737.7|6736.7|123
1631004000000|2021-09-07 08:40:00|6740.7|6739.7|6739.2|6738.2|6740.9|6739.9|6736.7|6735.7|305
1631004300000|2021-09-07 08:45:00|6738.9|6737.9|6735.2|6734.2|6738.9|6737.9|6734.2|6733.2|252
1631004600000|2021-09-07 08:50:00|6735.4|6734.4|6730.4|6729.4|6736.4|6735.4|6728.7|6727.7|298
1631004900000|2021-09-07 08:55:00|6730.2|6729.2|6735.9|6734.9|6736.7|6735.7|6729.7|6728.7|178
1631005200000|2021-09-07 09:00:00|6735.4|6734.4|6737.2|6736.2|6737.7|6736.7|6730.4|6729.4|280
1631005500000|2021-09-07 09:05:00|6737.4|6736.4|6733.2|6732.2|6738.7|6737.7|6731.7|6730.7|285
1631005800000|2021-09-07 09:10:00|6732.9|6731.9|6732.2|6731.2|6733.7|6732.7|6728.7|6727.7|384
1631006100000|2021-09-07 09:15:00|6731.9|6730.9|6733.4|6732.4|6734.9|6733.9|6730.7|6729.7|203
1631006400000|2021-09-07 09:20:00|6733.7|6732.7|6729.9|6728.9|6735.4|6734.4|6729.7|6728.7|223
1631006700000|2021-09-07 09:25:00|6729.7|6728.7|6739.7|6738.7|6739.9|6738.9|6729.7|6728.7|355
1631007000000|2021-09-07 09:30:00|6739.4|6738.4|6732.4|6731.4|6739.4|6738.4|6731.2|6730.2|174
1631007300000|2021-09-07 09:35:00|6732.7|6731.7|6733.2|6732.2|6733.9|6732.9|6729.7|6728.7|4170
1631007600000|2021-09-07 09:40:00|6732.9|6731.9|6736.7|6735.7|6737.7|6736.7|6732.7|6731.7|167
1631007900000|2021-09-07 09:45:00|6736.9|6735.9|6731.4|6730.4|6738.2|6737.2|6730.9|6729.9|339
1631008200000|2021-09-07 09:50:00|6730.9|6729.9|6732.7|6731.7|6734.9|6733.9|6730.2|6729.2|230
1631008500000|2021-09-07 09:55:00|6732.4|6731.4|6737.2|6736.2|6737.7|6736.7|6732.4|6731.4|192
1631008800000|2021-09-07 10:00:00|6736.7|6735.7|6736.9|6735.9|6737.9|6736.9|6732.9|6731.9|109
1631009100000|2021-09-07 10:05:00|6737.2|6736.2|6739.2|6738.2|6741.4|6740.4|6735.2|6734.2|128
1631009400000|2021-09-07 10:10:00|6740.2|6739.2|6736.9|6735.9|6740.2|6739.2|6736.2|6735.2|191
1631009700000|2021-09-07 10:15:00|6736.7|6735.7|6739.4|6738.4|6740.4|6739.4|6735.9|6734.9|106
1631010000000|2021-09-07 10:20:00|6739.7|6738.7|6740.9|6739.9|6742.2|6741.2|6738.9|6737.9|186
1631010300000|2021-09-07 10:25:00|6740.7|6739.7|6740.9|6739.9|6743.9|6742.9|6739.4|6738.4|107
1631010600000|2021-09-07 10:30:00|6740.7|6739.7|6741.2|6740.2|6743.4|6742.4|6739.7|6738.7|175
1631010900000|2021-09-07 10:35:00|6740.9|6739.9|6741.9|6740.9|6742.2|6741.2|6737.2|6736.2|192
1631011200000|2021-09-07 10:40:00|6741.7|6740.7|6739.7|6738.7|6743.2|6742.2|6738.7|6737.7|135
1631011500000|2021-09-07 10:45:00|6739.2|6738.2|6737.9|6736.9|6739.7|6738.7|6737.4|6736.4|92
1631011800000|2021-09-07 10:50:00|6738.2|6737.2|6736.2|6735.2|6738.2|6737.2|6734.9|6733.9|146
1631012100000|2021-09-07 10:55:00|6735.9|6734.9|6737.2|6736.2|6737.2|6736.2|6733.7|6732.7|184
1631012400000|2021-09-07 11:00:00|6736.9|6735.9|6735.7|6734.7|6738.7|6737.7|6735.7|6734.7|271
1631012700000|2021-09-07 11:05:00|6735.4|6734.4|6736.7|6735.7|6737.2|6736.2|6734.4|6733.4|131
1631013000000|2021-09-07 11:10:00|6736.9|6735.9|6737.2|6736.2|6738.2|6737.2|6735.9|6734.9|82
1631013300000|2021-09-07 11:15:00|6737.4|6736.4|6741.2|6740.2|6741.7|6740.7|6737.2|6736.2|81
1631013600000|2021-09-07 11:20:00|6741.4|6740.4|6741.9|6740.9|6743.7|6742.7|6740.2|6739.2|215
1631013900000|2021-09-07 11:25:00|6742.2|6741.2|6742.7|6741.7|6744.4|6743.4|6741.7|6740.7|267
1631014200000|2021-09-07 11:30:00|6742.4|6741.4|6741.2|6740.2|6742.7|6741.7|6738.9|6737.9|165
1631014500000|2021-09-07 11:35:00|6741.4|6740.4|6740.2|6739.2|6742.2|6741.2|6739.7|6738.7|87
1631014800000|2021-09-07 11:40:00|6740.9|6739.9|6744.9|6743.9|6744.9|6743.9|6739.4|6738.4|139
1631015100000|2021-09-07 11:45:00|6744.4|6743.4|6744.1|6743.1|6746.6|6745.6|6743.6|6742.6|122
1631015400000|2021-09-07 11:50:00|6744.4|6743.4|6746.1|6745.1|6746.1|6745.1|6743.4|6742.4|100
1631015700000|2021-09-07 11:55:00|6746.4|6745.4|6745.4|6744.4|6746.6|6745.6|6745.1|6744.1|130
1631016000000|2021-09-07 12:00:00|6745.6|6744.6|6746.1|6745.1|6748.9|6747.9|6743.9|6742.9|296
1631016300000|2021-09-07 12:05:00|6745.9|6744.9|6745.1|6744.1|6747.9|6746.9|6744.1|6743.1|96
1631016600000|2021-09-07 12:10:00|6745.4|6744.4|6744.4|6743.4|6745.9|6744.9|6743.1|6742.1|105
1631016900000|2021-09-07 12:15:00|6744.1|6743.1|6743.6|6742.6|6744.4|6743.4|6741.9|6740.9|117
1631017200000|2021-09-07 12:20:00|6743.4|6742.4|6744.1|6743.1|6744.9|6743.9|6742.9|6741.9|93
1631017500000|2021-09-07 12:25:00|6743.9|6742.9|6745.4|6744.4|6745.4|6744.4|6743.1|6742.1|106
1631017800000|2021-09-07 12:30:00|6745.6|6744.6|6744.4|6743.4|6745.9|6744.9|6744.1|6743.1|110
1631018100000|2021-09-07 12:35:00|6744.1|6743.1|6744.4|6743.4|6745.6|6744.6|6743.9|6742.9|75
1631018400000|2021-09-07 12:40:00|6744.1|6743.1|6742.4|6741.4|6744.6|6743.6|6742.4|6741.4|63
1631018700000|2021-09-07 12:45:00|6742.9|6741.9|6740.9|6739.9|6743.1|6742.1|6740.1|6739.1|123
1631019000000|2021-09-07 12:50:00|6740.6|6739.6|6740.4|6739.4|6741.1|6740.1|6736.9|6735.9|223
1631019300000|2021-09-07 12:55:00|6740.6|6739.6|6740.9|6739.9|6741.9|6740.9|6739.1|6738.1|136
1631019600000|2021-09-07 13:00:00|6740.6|6739.6|6740.1|6739.1|6741.9|6740.9|6738.9|6737.9|160
1631019900000|2021-09-07 13:05:00|6739.9|6738.9|6740.9|6739.9|6740.9|6739.9|6739.6|6738.6|148
1631020200000|2021-09-07 13:10:00|6740.6|6739.6|6737.9|6736.9|6740.9|6739.9|6736.9|6735.9|214
1631020500000|2021-09-07 13:15:00|6738.1|6737.1|6736.9|6735.9|6738.4|6737.4|6735.4|6734.4|189
1631020800000|2021-09-07 13:20:00|6736.6|6735.6|6728.9|6727.9|6736.9|6735.9|6728.9|6727.9|429
1631021100000|2021-09-07 13:25:00|6728.6|6727.6|6727.9|6726.9|6732.1|6731.1|6727.4|6726.4|350
1631021400000|2021-09-07 13:30:00|6727.6|6726.6|6729.4|6728.4|6733.4|6732.4|6725.4|6724.4|800
1631021700000|2021-09-07 13:35:00|6729.6|6728.6|6732.4|6731.4|6734.9|6733.9|6726.6|6725.6|678
1631022000000|2021-09-07 13:40:00|6732.1|6731.1|6733.1|6732.1|6733.4|6732.4|6729.4|6728.4|350
1631022300000|2021-09-07 13:45:00|6733.4|6732.4|6729.9|6728.9|6733.4|6732.4|6726.6|6725.6|557
1631022600000|2021-09-07 13:50:00|6730.1|6729.1|6727.6|6726.6|6730.1|6729.1|6725.9|6724.9|437
1631022900000|2021-09-07 13:55:00|6727.4|6726.4|6731.1|6730.1|6731.6|6730.6|6722.4|6721.4|415
1631023200000|2021-09-07 14:00:00|6730.9|6729.9|6733.1|6732.1|6734.9|6733.9|6727.4|6726.4|483
1631023500000|2021-09-07 14:05:00|6732.9|6731.9|6731.4|6730.4|6733.9|6732.9|6728.4|6727.4|349
1631023800000|2021-09-07 14:10:00|6731.3|6730.3|6728.5|6727.5|6731.3|6730.3|6724.3|6723.3|350
1631024100000|2021-09-07 14:15:00|6728.3|6727.3|6729.3|6728.3|6732.8|6731.8|6725.5|6724.5|407
1631024400000|2021-09-07 14:20:00|6729|6728|6726.8|6725.8|6732.8|6731.8|6725|6724|346
1631024700000|2021-09-07 14:25:00|6726.5|6725.5|6727.3|6726.3|6730.5|6729.5|6724.3|6723.3|370
1631025000000|2021-09-07 14:30:00|6727|6726|6726.3|6725.3|6729|6728|6725.3|6724.3|283
1631025300000|2021-09-07 14:35:00|6726.5|6725.5|6723.8|6722.8|6727.5|6726.5|6723.3|6722.3|353
1631025600000|2021-09-07 14:40:00|6724.3|6723.3|6728.3|6727.3|6728.5|6727.5|6720.5|6719.5|324
1631025900000|2021-09-07 14:45:00|6727.8|6726.8|6729.3|6728.3|6730.5|6729.5|6725.3|6724.3|281
1631026200000|2021-09-07 14:50:00|6729.5|6728.5|6728.8|6727.8|6730|6729|6727|6726|209
1631026500000|2021-09-07 14:55:00|6728.5|6727.5|6732.3|6731.3|6732.8|6731.8|6727.8|6726.8|179
1631026800000|2021-09-07 15:00:00|6731.8|6730.8|6728.8|6727.8|6732.3|6731.3|6727.5|6726.5|279
1631027100000|2021-09-07 15:05:00|6728.5|6727.5|6728.8|6727.8|6730.3|6729.3|6728.3|6727.3|260
1631027400000|2021-09-07 15:10:00|6728.5|6727.5|6727.3|6726.3|6729.3|6728.3|6726.5|6725.5|187
1631027700000|2021-09-07 15:15:00|6727|6726|6726.8|6725.8|6727.3|6726.3|6723|6722|429
1631028000000|2021-09-07 15:20:00|6727.3|6726.3|6725.5|6724.5|6727.3|6726.3|6723.8|6722.8|306
1631028300000|2021-09-07 15:25:00|6725.3|6724.3|6727.8|6726.8|6728.8|6727.8|6724.8|6723.8|870
1631028600000|2021-09-07 15:30:00|6728.3|6726.3|6725.5|6723.5|6731.8|6729.8|6724.3|6722.3|2709
1631028900000|2021-09-07 15:35:00|6725.8|6723.8|6725.8|6723.8|6728.3|6726.3|6725.5|6723.5|1034
1631029200000|2021-09-07 15:40:00|6726|6724|6727.8|6725.8|6728.3|6726.3|6725.3|6723.3|248
1631029500000|2021-09-07 15:45:00|6727.5|6725.5|6724.5|6722.5|6727.5|6725.5|6724.5|6722.5|1188
1631029800000|2021-09-07 15:50:00|6724.8|6722.8|6722.3|6720.3|6725.3|6723.3|6722.3|6720.3|126
1631030100000|2021-09-07 15:55:00|6722|6720|6721|6719|6723.3|6721.3|6719.3|6717.3|382
1631030400000|2021-09-07 16:00:00|6720.8|6718.8|6724|6722|6724.3|6722.3|6719.8|6717.8|688
1631030700000|2021-09-07 16:05:00|6723.8|6721.8|6724.8|6722.8|6726.3|6724.3|6722.8|6720.8|1928
1631031000000|2021-09-07 16:10:00|6724.5|6722.5|6721.3|6719.3|6724.5|6722.5|6720.8|6718.8|170
1631031300000|2021-09-07 16:15:00|6721.5|6719.5|6720.5|6718.5|6721.8|6719.8|6719.8|6717.8|147
1631031600000|2021-09-07 16:20:00|6720.3|6718.3|6719.5|6717.5|6721.8|6719.8|6719.5|6717.5|239
1631031900000|2021-09-07 16:25:00|6719.3|6717.3|6721.5|6719.5|6722.3|6720.3|6719.3|6717.3|114
1631032200000|2021-09-07 16:30:00|6721.8|6719.8|6719.3|6717.3|6721.8|6719.8|6719.3|6717.3|102
1631032500000|2021-09-07 16:35:00|6719.5|6717.5|6718.8|6716.8|6721.3|6719.3|6718.8|6716.8|104
1631032800000|2021-09-07 16:40:00|6719|6717|6720.8|6718.8|6721.8|6719.8|6719|6717|88
1631033100000|2021-09-07 16:45:00|6721.3|6719.3|6722.8|6720.8|6723.3|6721.3|6721.3|6719.3|53
1631033400000|2021-09-07 16:50:00|6723|6721|6722|6720|6723.3|6721.3|6721.8|6719.8|103
1631033700000|2021-09-07 16:55:00|6722.3|6720.3|6722|6720|6722.8|6720.8|6721.8|6719.8|55
1631034000000|2021-09-07 17:00:00|6721.8|6719.8|6719|6717|6723.3|6721.3|6719|6717|105
1631034300000|2021-09-07 17:05:00|6719.3|6717.3|6719.8|6717.8|6720.8|6718.8|6718.3|6716.3|87
1631034600000|2021-09-07 17:10:00|6720|6718|6720.3|6718.3|6721.3|6719.3|6719.3|6717.3|77
1631034900000|2021-09-07 17:15:00|6720.5|6718.5|6720|6718|6721|6719|6719.5|6717.5|36
1631035200000|2021-09-07 17:20:00|6720.3|6718.3|6717.5|6715.5|6720.3|6718.3|6717.5|6715.5|77
1631035500000|2021-09-07 17:25:00|6717.8|6715.8|6716.8|6714.8|6717.8|6715.8|6715.8|6713.8|85
1631035800000|2021-09-07 17:30:00|6716.5|6714.5|6717.3|6715.3|6717.8|6715.8|6716.3|6714.3|102
1631036100000|2021-09-07 17:35:00|6717.5|6715.5|6716.8|6714.8|6717.5|6715.5|6715.5|6713.5|54
1631036400000|2021-09-07 17:40:00|6717|6715|6716.3|6714.3|6717|6715|6715.8|6713.8|23
1631036700000|2021-09-07 17:45:00|6716.5|6714.5|6715.8|6713.8|6716.8|6714.8|6715.5|6713.5|41
1631037000000|2021-09-07 17:50:00|6716.3|6714.3|6716.8|6714.8|6716.8|6714.8|6716|6714|31
1631037300000|2021-09-07 17:55:00|6716.5|6714.5|6715.3|6713.3|6716.8|6714.8|6715.3|6713.3|51
1631037600000|2021-09-07 18:00:00|6715|6713|6712.8|6710.8|6715.3|6713.3|6712.5|6710.5|134
1631037900000|2021-09-07 18:05:00|6712.5|6710.5|6711.3|6709.3|6712.5|6710.5|6709.8|6707.8|53
1631038200000|2021-09-07 18:10:00|6711.5|6709.5|6712.3|6710.3|6713.3|6711.3|6711.5|6709.5|40
1631038500000|2021-09-07 18:15:00|6712.5|6710.5|6709|6707|6712.5|6710.5|6708.8|6706.8|31
1631038800000|2021-09-07 18:20:00|6709.3|6707.3|6708.5|6706.5|6709.8|6707.8|6708|6706|52
1631039100000|2021-09-07 18:25:00|6708.8|6706.8|6706.3|6704.3|6708.8|6706.8|6705.3|6703.3|86
1631039400000|2021-09-07 18:30:00|6706|6704|6707.3|6705.3|6707.8|6705.8|6704.8|6702.8|57
1631039700000|2021-09-07 18:35:00|6707|6705|6708.3|6706.3|6708.8|6706.8|6706.5|6704.5|26
1631040000000|2021-09-07 18:40:00|6708.5|6706.5|6710|6708|6710.3|6708.3|6707.3|6705.3|56
1631040300000|2021-09-07 18:45:00|6710.3|6708.3|6710.8|6708.8|6711.3|6709.3|6709.3|6707.3|81
1631040600000|2021-09-07 18:50:00|6711|6709|6711.8|6709.8|6712.3|6710.3|6709.8|6707.8|125
1631040900000|2021-09-07 18:55:00|6712|6710|6712.3|6710.3|6713.3|6711.3|6711.3|6709.3|69
1631041200000|2021-09-07 19:00:00|6711.8|6709.8|6712.8|6710.8|6713.3|6711.3|6711.8|6709.8|69
1631041500000|2021-09-07 19:05:00|6712.5|6710.5|6710.8|6708.8|6712.5|6710.5|6710.8|6708.8|29
1631041800000|2021-09-07 19:10:00|6711|6709|6710.5|6708.5|6711.8|6709.8|6710.5|6708.5|30
1631042100000|2021-09-07 19:15:00|6710.3|6708.3|6708.5|6706.5|6710.8|6708.8|6707.3|6705.3|82
1631042400000|2021-09-07 19:20:00|6708.3|6706.3|6706.8|6704.8|6708.3|6706.3|6705.8|6703.8|79
1631042700000|2021-09-07 19:25:00|6706.5|6704.5|6706.5|6704.5|6707|6705|6705.3|6703.3|75
1631043000000|2021-09-07 19:30:00|6706.3|6704.3|6709|6707|6709.5|6707.5|6704.8|6702.8|59
1631043300000|2021-09-07 19:35:00|6709.3|6707.3|6706|6704|6709.3|6707.3|6705.8|6703.8|23
1631043600000|2021-09-07 19:40:00|6706.3|6704.3|6707.8|6705.8|6709.8|6707.8|6706.3|6704.3|69
1631043900000|2021-09-07 19:45:00|6707.5|6705.5|6708.3|6706.3|6709.8|6707.8|6706.5|6704.5|103
1631044200000|2021-09-07 19:50:00|6708|6706|6708.3|6706.3|6709|6707|6706.3|6704.3|140
1631044500000|2021-09-07 19:55:00|6708|6706|6708.3|6706.3|6711.8|6709.8|6707.5|6705.5|181
1631044800000|2021-09-07 20:00:00|6712.5|6710.5|6706.8|6702.8|6712.5|6710.5|6706.5|6702.5|0
1631045100000|2021-09-07 20:05:00|6706.9|6702.9|6707.5|6703.5|6708.6|6704.6|6706.8|6702.8|0
1631045400000|2021-09-07 20:10:00|6707.4|6703.4|6705.5|6701.5|6707.4|6703.4|6704.4|6700.4|0
1631045700000|2021-09-07 20:15:00|6705.4|6701.4|6706.7|6702.7|6707|6703|6705.2|6701.2|0
1631046000000|2021-09-07 20:20:00|6706.8|6702.8|6706.7|6702.7|6707.4|6703.4|6706.7|6702.7|0
1631046600000|2021-09-07 20:30:00|6706.4|6702.4|6706.4|6702.4|6706.4|6702.4|6706.1|6702.1|0
1631046900000|2021-09-07 20:35:00|6706.5|6702.5|6706.7|6702.7|6706.7|6702.7|6706.4|6702.4|0
1631047200000|2021-09-07 20:40:00|6706.9|6702.9|6706.9|6702.9|6706.9|6702.9|6706.6|6702.6|0
1631047500000|2021-09-07 20:45:00|6707|6703|6707.3|6703.3|6707.6|6703.6|6706.9|6702.9|0
1631047800000|2021-09-07 20:50:00|6707.6|6703.6|6707.6|6703.6|6707.6|6703.6|6707.6|6703.6|0
1631048100000|2021-09-07 20:55:00|6707.9|6703.9|6708.1|6704.1|6708.7|6704.7|6707.7|6703.7|0
1631048400000|2021-09-07 21:00:00|6708|6704|6708.3|6704.3|6708.3|6704.3|6708|6704|0
1631048700000|2021-09-07 21:05:00|6708.2|6704.2|6708.2|6704.2|6708.2|6704.2|6708.2|6704.2|0
1631049300000|2021-09-07 21:15:00|6708|6704|6708.2|6704.2|6708.2|6704.2|6708|6704|0
1631049600000|2021-09-07 21:20:00|6708|6704|6708|6704|6708.2|6704.2|6708|6704|0
1631051400000|2021-09-07 21:50:00|6707.8|6703.8|6708|6704|6708|6704|6707.8|6703.8|0
1631051700000|2021-09-07 21:55:00|6708.2|6704.2|6708.3|6704.3|6708.3|6704.3|6708|6704|0
1631052000000|2021-09-07 22:00:00|6708.2|6704.2|6709.1|6705.1|6709.1|6705.1|6708|6704|0
1631052300000|2021-09-07 22:05:00|6709|6705|6710.1|6706.1|6710.1|6706.1|6708.6|6704.6|0
1631052600000|2021-09-07 22:10:00|6710.4|6706.4|6710.4|6706.4|6710.7|6706.7|6710.1|6706.1|0
1631052900000|2021-09-07 22:15:00|6710.5|6706.5|6710.4|6706.4|6710.8|6706.8|6710.4|6706.4|0
1631053200000|2021-09-07 22:20:00|6710.5|6706.5|6710.2|6706.2|6710.8|6706.8|6709.8|6705.8|0
1631053500000|2021-09-07 22:25:00|6710.1|6706.1|6709.2|6705.2|6710.1|6706.1|6708.4|6704.4|0
1631053800000|2021-09-07 22:30:00|6709.3|6705.3|6710.2|6706.2|6710.2|6706.2|6709.2|6705.2|0
1631054100000|2021-09-07 22:35:00|6710.1|6706.1|6708.7|6704.7|6710.2|6706.2|6708.7|6704.7|0
1631054400000|2021-09-07 22:40:00|6708.4|6704.4|6708.1|6704.1|6708.7|6704.7|6707.8|6703.8|0
1631054700000|2021-09-07 22:45:00|6708|6704|6708.4|6704.4|6708.7|6704.7|6707.8|6703.8|0
1631055000000|2021-09-07 22:50:00|6708.1|6704.1|6708.7|6704.7|6708.7|6704.7|6708.1|6704.1|0
1631055300000|2021-09-07 22:55:00|6708.4|6704.4|6708.8|6704.8|6708.8|6704.8|6708.1|6704.1|0
1631055600000|2021-09-07 23:00:00|6709.2|6705.2|6708.8|6704.8|6709.2|6705.2|6708.5|6704.5|0
1631055900000|2021-09-07 23:05:00|6708.6|6704.6|6707.8|6703.8|6708.6|6704.6|6707.8|6703.8|0
1631056200000|2021-09-07 23:10:00|6707.5|6703.5|6706.2|6702.2|6707.8|6703.8|6705.9|6701.9|0
1631056500000|2021-09-07 23:15:00|6706.3|6702.3|6706.7|6703.7|6706.7|6703.7|6706|6702.3|0
1631056800000|2021-09-07 23:20:00|6706.6|6703.6|6706.4|6703.4|6706.6|6703.6|6705.7|6702.7|0
1631057100000|2021-09-07 23:25:00|6706.7|6703.7|6706.1|6703.1|6706.7|6703.7|6705.7|6702.7|0
1631057400000|2021-09-07 23:30:00|6706.4|6703.4|6706.4|6703.4|6706.4|6703.4|6705.7|6702.7|0
1631057700000|2021-09-07 23:35:00|6706.7|6703.7|6707|6704|6707|6704|6706.4|6703.4|0
1631058000000|2021-09-07 23:40:00|6706.9|6703.9|6707.6|6704.6|6707.6|6704.6|6706.5|6703.5|0
1631058300000|2021-09-07 23:45:00|6707.3|6704.3|6706.4|6703.4|6707.3|6704.3|6706|6703|0
1631058600000|2021-09-07 23:50:00|6706.3|6703.3|6703.7|6700.7|6706.7|6703.7|6703.7|6700.7|0
1631058900000|2021-09-07 23:55:00|6703.6|6700.6|6703.6|6700.6|6704|6701|6702.4|6699.4|0
1631059200000|2021-09-08 00:00:00|6703.7|6700.7|6706|6703|6706|6703|6703.3|6700.3|0
1631059500000|2021-09-08 00:05:00|6706.1|6703.1|6707.6|6704.6|6707.9|6704.9|6705.7|6702.7|0
1631059800000|2021-09-08 00:10:00|6707.7|6704.7|6709.3|6706.3|6709.6|6706.6|6707.7|6704.7|0
1631060100000|2021-09-08 00:15:00|6709.6|6706.6|6704.9|6701.9|6709.9|6706.9|6704.2|6701.2|0
1631060400000|2021-09-08 00:20:00|6705|6702|6707.2|6704.2|6709.3|6706.3|6704.5|6701.5|0
1631060700000|2021-09-08 00:25:00|6707.1|6704.1|6707.1|6704.1|6709|6706|6706.4|6703.4|0
1631061000000|2021-09-08 00:30:00|6707.4|6704.4|6707.7|6704.7|6708.5|6705.5|6707|6704|0
1631061300000|2021-09-08 00:35:00|6707.8|6704.8|6708.5|6705.5|6708.5|6705.5|6707.7|6704.7|0
1631061600000|2021-09-08 00:40:00|6708.8|6705.8|6710.2|6707.2|6710.9|6707.9|6708.5|6705.5|0
1631061900000|2021-09-08 00:45:00|6710.5|6707.5|6711.3|6708.3|6711.7|6708.7|6710.2|6707.2|0
1631062200000|2021-09-08 00:50:00|6711.4|6708.4|6715|6712|6715.7|6712.7|6711.4|6708.4|0
1631062500000|2021-09-08 00:55:00|6715.3|6712.3|6716.4|6713.4|6717.1|6714.1|6714.2|6711.2|0
1631062800000|2021-09-08 01:00:00|6716.1|6713.1|6714.2|6711.2|6716.1|6713.1|6714.2|6711.2|0
1631063100000|2021-09-08 01:05:00|6713.9|6710.9|6716.3|6713.3|6717.1|6714.1|6713.5|6710.5|0
1631063400000|2021-09-08 01:10:00|6715.6|6712.6|6717.8|6714.8|6717.8|6714.8|6715.5|6712.5|0
1631063700000|2021-09-08 01:15:00|6718.1|6715.1|6717|6714|6718.7|6715.7|6714.7|6711.7|0
1631064000000|2021-09-08 01:20:00|6717.1|6714.1|6717.7|6714.7|6719.2|6716.2|6717|6714|0
1631064300000|2021-09-08 01:25:00|6717.9|6714.9|6720.4|6717.4|6722.1|6719.1|6717.3|6714.3|0
1631064600000|2021-09-08 01:30:00|6720.5|6717.5|6718.3|6715.3|6724.6|6721.6|6716.1|6713.1|0
1631064900000|2021-09-08 01:35:00|6718.2|6715.2|6722.2|6719.2|6722.5|6719.5|6717.6|6714.6|0
1631065200000|2021-09-08 01:40:00|6722.1|6719.1|6722.1|6719.1|6723|6720|6720.7|6717.7|0
1631065500000|2021-09-08 01:45:00|6721.8|6718.8|6722.3|6719.3|6723|6720|6720.7|6717.7|0
1631065800000|2021-09-08 01:50:00|6722.2|6719.2|6723|6720|6723.8|6720.8|6721.5|6718.5|0
1631066100000|2021-09-08 01:55:00|6723.1|6720.1|6722.8|6719.8|6723.7|6720.7|6722.5|6719.5|0
1631066400000|2021-09-08 02:00:00|6723|6720|6723.6|6720.6|6724.4|6721.4|6722.1|6719.1|0
1631066700000|2021-09-08 02:05:00|6723.8|6720.8|6723.6|6720.6|6725.2|6722.2|6722.9|6719.9|0
1631067000000|2021-09-08 02:10:00|6723.7|6720.7|6724.4|6721.4|6725.2|6722.2|6723|6720|0
1631067300000|2021-09-08 02:15:00|6724.1|6721.1|6723|6720|6724.1|6721.1|6721.4|6718.4|0
1631067600000|2021-09-08 02:20:00|6723.1|6720.1|6723.7|6720.7|6724|6721|6722.2|6719.2|0
1631067900000|2021-09-08 02:25:00|6723.8|6720.8|6724.4|6721.4|6725.1|6722.1|6723.7|6720.7|0
1631068200000|2021-09-08 02:30:00|6724.1|6721.1|6721.4|6718.4|6724.4|6721.4|6720.7|6717.7|0
1631068500000|2021-09-08 02:35:00|6721.1|6718.1|6720|6717|6721.1|6718.1|6719.2|6716.2|0
1631068800000|2021-09-08 02:40:00|6719.8|6716.8|6720|6717|6720|6717|6719.2|6716.2|0
1631069100000|2021-09-08 02:45:00|6720.3|6717.3|6718.7|6715.7|6721.1|6718.1|6718.6|6715.6|0
1631069400000|2021-09-08 02:50:00|6718.9|6715.9|6718.6|6715.6|6720.1|6717.1|6718.6|6715.6|0
1631069700000|2021-09-08 02:55:00|6718.7|6715.7|6717.9|6714.9|6719.4|6716.4|6717.9|6714.9|0
1631070000000|2021-09-08 03:00:00|6717.7|6714.7|6717.2|6714.2|6719.4|6716.4|6717.2|6714.2|0
1631070300000|2021-09-08 03:05:00|6717.3|6714.3|6718.7|6715.7|6718.7|6715.7|6717.3|6714.3|0
1631070600000|2021-09-08 03:10:00|6718.5|6715.5|6717.9|6714.9|6718.7|6715.7|6717.2|6714.2|0
1631070900000|2021-09-08 03:15:00|6718.1|6715.1|6717.1|6714.1|6719.4|6716.4|6717.1|6714.1|0
1631071200000|2021-09-08 03:20:00|6717|6714|6714.3|6711.3|6717.1|6714.1|6714.3|6711.3|0
1631071500000|2021-09-08 03:25:00|6714.2|6711.2|6711.5|6708.5|6714.7|6711.7|6707.4|6704.4|0
1631071800000|2021-09-08 03:30:00|6711.8|6708.8|6708.3|6705.3|6712.2|6709.2|6707.5|6704.5|0
1631072100000|2021-09-08 03:35:00|6708.2|6705.2|6704.7|6701.7|6708.5|6705.5|6704.7|6701.7|0
1631072400000|2021-09-08 03:40:00|6704.4|6701.4|6705.7|6702.7|6705.7|6702.7|6703.2|6700.2|0
1631072700000|2021-09-08 03:45:00|6705.5|6702.5|6708|6705|6708|6705|6704.9|6701.9|0
1631073000000|2021-09-08 03:50:00|6707.9|6704.9|6708|6705|6708|6705|6707.3|6704.3|0
1631073300000|2021-09-08 03:55:00|6707.9|6704.9|6707.9|6704.9|6708.3|6705.3|6707.2|6704.2|0
1631073600000|2021-09-08 04:00:00|6708|6705|6707.2|6704.2|6708.7|6705.7|6707.2|6704.2|0
1631073900000|2021-09-08 04:05:00|6707.3|6704.3|6708|6705|6708.1|6705.1|6707.2|6704.2|0
1631074200000|2021-09-08 04:10:00|6708.1|6705.1|6708.3|6705.3|6708.8|6705.8|6707.3|6704.3|0
1631074500000|2021-09-08 04:15:00|6708.2|6705.2|6708|6705|6708.7|6705.7|6707.6|6704.6|0
1631074800000|2021-09-08 04:20:00|6708.3|6705.3|6710.3|6707.3|6710.3|6707.3|6708.3|6705.3|0
1631075100000|2021-09-08 04:25:00|6710.2|6707.2|6712.3|6709.3|6712.3|6709.3|6709.6|6706.6|0
1631075400000|2021-09-08 04:30:00|6712.2|6709.2|6712.3|6709.3|6713.1|6710.1|6711.9|6708.9|0
1631075700000|2021-09-08 04:35:00|6712.5|6709.5|6712.7|6709.7|6713.1|6710.1|6712.3|6709.3|0
1631076000000|2021-09-08 04:40:00|6712.6|6709.6|6711.9|6708.9|6712.6|6709.6|6711.6|6708.6|0
1631076300000|2021-09-08 04:45:00|6712|6709|6712.3|6709.3|6712.3|6709.3|6711.6|6708.6|0
1631076600000|2021-09-08 04:50:00|6712.1|6709.1|6712.6|6709.6|6712.6|6709.6|6711.8|6708.8|0
1631076900000|2021-09-08 04:55:00|6712.3|6709.3|6711.8|6708.8|6712.3|6709.3|6711.4|6708.4|0
1631077200000|2021-09-08 05:00:00|6711.9|6708.9|6711.9|6708.9|6712.6|6709.6|6711.1|6708.1|0
1631077500000|2021-09-08 05:05:00|6711.8|6708.8|6712.5|6709.5|6713.3|6710.3|6710.7|6707.7|0
1631077800000|2021-09-08 05:10:00|6712.8|6709.8|6710.6|6707.6|6713.3|6710.3|6710.2|6707.2|0
1631078100000|2021-09-08 05:15:00|6710.4|6707.4|6716.2|6713.2|6716.2|6713.2|6710.2|6707.2|0
1631078400000|2021-09-08 05:20:00|6716.1|6713.1|6717.8|6714.8|6717.9|6714.9|6715.5|6712.5|0
1631078700000|2021-09-08 05:25:00|6717.7|6714.7|6717.2|6714.2|6718.2|6715.2|6715.6|6712.6|0
1631079000000|2021-09-08 05:30:00|6717.4|6714.4|6717.1|6714.1|6717.9|6714.9|6716.3|6713.3|0
1631079300000|2021-09-08 05:35:00|6717.2|6714.2|6720.8|6717.8|6720.8|6717.8|6717.2|6714.2|0
1631079600000|2021-09-08 05:40:00|6720.9|6717.9|6726.2|6723.2|6726.2|6723.2|6720.1|6717.1|0
1631079900000|2021-09-08 05:45:00|6726.3|6723.3|6727.3|6724.3|6729.2|6726.2|6725.5|6722.5|0
1631080200000|2021-09-08 05:50:00|6727.5|6724.5|6720.9|6717.9|6729.3|6726.3|6720.9|6717.9|0
1631080500000|2021-09-08 05:55:00|6721.2|6718.2|6722.4|6719.4|6722.4|6719.4|6720.1|6717.1|0
1631080800000|2021-09-08 06:00:00|6722.5|6719.5|6720.3|6718.3|6722.5|6719.8|6717.5|6715.5|268
1631081100000|2021-09-08 06:05:00|6720|6718|6721|6719|6723.3|6721.3|6718.8|6716.8|191
1631081400000|2021-09-08 06:10:00|6721.3|6719.3|6723|6721|6725.3|6723.3|6720.8|6718.8|218
1631081700000|2021-09-08 06:15:00|6723.3|6721.3|6718.8|6716.8|6723.5|6721.5|6717.8|6715.8|74
1631082000000|2021-09-08 06:20:00|6719|6717|6717.5|6715.5|6721.5|6719.5|6717.5|6715.5|77
1631082300000|2021-09-08 06:25:00|6717.8|6715.8|6716.5|6714.5|6718.8|6716.8|6716.5|6714.5|51
1631082600000|2021-09-08 06:30:00|6716.8|6714.8|6713.5|6711.5|6718|6716|6712.8|6710.8|94
1631082900000|2021-09-08 06:35:00|6713.3|6711.3|6708|6706|6713.5|6711.5|6707.8|6705.8|70
1631083200000|2021-09-08 06:40:00|6708.3|6706.3|6704|6702|6708.3|6706.3|6703.3|6701.3|144
1631083500000|2021-09-08 06:45:00|6704.3|6702.3|6698.5|6696.5|6705|6703|6698.3|6696.3|164
1631083800000|2021-09-08 06:50:00|6698.3|6696.3|6695.3|6693.3|6699.3|6697.3|6694.3|6692.3|155
1631084100000|2021-09-08 06:55:00|6695|6693|6702.5|6700.5|6702.5|6700.5|6690.8|6688.8|532
1631084400000|2021-09-08 07:00:00|6702|6701|6666.3|6665.3|6702|6701|6662.8|6661.8|3026
1631084700000|2021-09-08 07:05:00|6666.5|6665.5|6657.3|6656.3|6667|6666|6650.3|6649.3|2504
1631085000000|2021-09-08 07:10:00|6657.5|6656.5|6652.8|6651.8|6661.8|6660.8|6649.8|6648.8|1206
1631085300000|2021-09-08 07:15:00|6653|6652|6665|6664|6665|6664|6646.8|6645.8|1396
1631085600000|2021-09-08 07:20:00|6665.3|6664.3|6655.3|6654.3|6665.3|6664.3|6648.8|6647.8|1174
1631085900000|2021-09-08 07:25:00|6655|6654|6654.8|6653.8|6657.8|6656.8|6644.8|6643.8|660
1631086200000|2021-09-08 07:30:00|6654.3|6653.3|6653|6652|6657.8|6656.8|6646.3|6645.3|772
1631086500000|2021-09-08 07:35:00|6653.5|6652.5|6657|6656|6659.8|6658.8|6649.3|6648.3|637
1631086800000|2021-09-08 07:40:00|6657.2|6656.2|6657.2|6656.2|6660|6659|6650.7|6649.7|477
1631087100000|2021-09-08 07:45:00|6657.5|6656.5|6650.7|6649.7|6657.7|6656.7|6646.5|6645.5|503
1631087400000|2021-09-08 07:50:00|6650.5|6649.5|6653|6652|6655.7|6654.7|6644.5|6643.5|506
1631087700000|2021-09-08 07:55:00|6653.2|6652.2|6651|6650|6656|6655|6646.2|6645.2|444
1631088000000|2021-09-08 08:00:00|6650.5|6649.5|6651.2|6650.2|6655.7|6654.7|6642.2|6641.2|507
1631088300000|2021-09-08 08:05:00|6651.5|6650.5|6636.5|6635.5|6652.7|6651.7|6631.5|6630.5|980
1631088600000|2021-09-08 08:10:00|6636.2|6635.2|6633.7|6632.7|6638.5|6637.5|6633.5|6632.5|495
1631088900000|2021-09-08 08:15:00|6634|6633|6635.5|6634.5|6638|6637|6632.7|6631.7|494
1631089200000|2021-09-08 08:20:00|6635.2|6634.2|6633.5|6632.5|6637|6636|6628.7|6627.7|616
1631089500000|2021-09-08 08:25:00|6633.7|6632.7|6636.2|6635.2|6641|6640|6629|6628|499
1631089800000|2021-09-08 08:30:00|6636.5|6635.5|6632|6631|6636.7|6635.7|6628.5|6627.5|471
1631090100000|2021-09-08 08:35:00|6632.2|6631.2|6645.5|6644.5|6645.7|6644.7|6630.2|6629.2|309
1631090400000|2021-09-08 08:40:00|6645.7|6644.7|6644.7|6643.7|6645.7|6644.7|6636.7|6635.7|354
1631090700000|2021-09-08 08:45:00|6645|6644|6645|6644|6648.2|6647.2|6640.7|6639.7|699
1631091000000|2021-09-08 08:50:00|6645.2|6644.2|6644.2|6643.2|6646.2|6645.2|6641.7|6640.7|279
1631091300000|2021-09-08 08:55:00|6644|6643|6640.7|6639.7|6644.2|6643.2|6640|6639|147
1631091600000|2021-09-08 09:00:00|6640.5|6639.5|6641.2|6640.2|6644.5|6643.5|6638.5|6637.5|305
1631091900000|2021-09-08 09:05:00|6641|6640|6648.2|6647.2|6649.2|6648.2|6639.2|6638.2|329
1631092200000|2021-09-08 09:10:00|6648|6647|6648.7|6647.7|6649.5|6648.5|6644|6643|359
1631092500000|2021-09-08 09:15:00|6649|6648|6646.5|6645.5|6650.7|6649.7|6646|6645|333
1631092800000|2021-09-08 09:20:00|6646.2|6645.2|6652.5|6651.5|6653.7|6652.7|6645.2|6644.2|355
1631093100000|2021-09-08 09:25:00|6652.7|6651.7|6655.5|6654.5|6656.5|6655.5|6651|6650|342
1631093400000|2021-09-08 09:30:00|6655.7|6654.7|6659.5|6658.5|6663.5|6662.5|6655.5|6654.5|710
1631093700000|2021-09-08 09:35:00|6659.7|6658.7|6663|6662|6667|6666|6659.7|6658.7|413
1631094000000|2021-09-08 09:40:00|6663.2|6662.2|6666.5|6665.5|6667.5|6666.5|6663|6662|379
1631094300000|2021-09-08 09:45:00|6666|6665|6667.2|6666.2|6669|6668|6665.5|6664.5|2807
1631094600000|2021-09-08 09:50:00|6667.5|6666.5|6676|6675|6676|6675|6667.5|6666.5|588
1631094900000|2021-09-08 09:55:00|6676.5|6675.5|6680.5|6679.5|6682|6681|6676|6675|724
1631095200000|2021-09-08 10:00:00|6680.2|6679.2|6677.2|6676.2|6683.7|6682.7|6676.5|6675.5|545
1631095500000|2021-09-08 10:05:00|6677|6676|6686|6685|6687.7|6686.7|6677|6676|549
1631095800000|2021-09-08 10:10:00|6685.7|6684.7|6680.2|6679.2|6687.2|6686.2|6680.2|6679.2|533
1631096100000|2021-09-08 10:15:00|6680.5|6679.5|6682.2|6681.2|6686.5|6685.5|6680.5|6679.5|412
1631096400000|2021-09-08 10:20:00|6682.5|6681.5|6691|6690|6691.5|6690.5|6682|6681|779
1631096700000|2021-09-08 10:25:00|6690.7|6689.7|6691|6690|6692.2|6691.2|6688.7|6687.7|365
1631097000000|2021-09-08 10:30:00|6691.5|6690.5|6689.2|6688.2|6696.2|6695.2|6688.2|6687.2|621
1631097300000|2021-09-08 10:35:00|6689.5|6688.5|6691|6690|6695.2|6694.2|6688.5|6687.5|495
1631097600000|2021-09-08 10:40:00|6691.2|6690.2|6693|6692|6694.5|6693.5|6690|6689|196
1631097900000|2021-09-08 10:45:00|6693.2|6692.2|6697.5|6696.5|6698.5|6697.5|6693|6692|428
1631098200000|2021-09-08 10:50:00|6697.7|6696.7|6704.2|6703.2|6707|6706|6697.7|6696.7|587
1631098500000|2021-09-08 10:55:00|6704|6703|6698.7|6697.7|6705.2|6704.2|6698.7|6697.7|418
1631098800000|2021-09-08 11:00:00|6698|6697|6699|6698|6704.5|6703.5|6698|6697|473
1631099100000|2021-09-08 11:05:00|6699.2|6698.2|6702|6701|6703|6702|6697.5|6696.5|195
1631099400000|2021-09-08 11:10:00|6701.7|6700.7|6708|6707|6708.7|6707.7|6700.7|6699.7|226
1631099700000|2021-09-08 11:15:00|6708.5|6707.5|6705.2|6704.2|6709|6708|6704.5|6703.5|222
1631100000000|2021-09-08 11:20:00|6705|6704|6703.2|6702.2|6706.5|6705.5|6702|6701|238
1631100300000|2021-09-08 11:25:00|6703.5|6702.5|6702.5|6701.5|6703.5|6702.5|6701|6700|2207
1631100600000|2021-09-08 11:30:00|6702.7|6701.7|6703.2|6702.2|6704.5|6703.5|6701.5|6700.5|200
1631100900000|2021-09-08 11:35:00|6703|6702|6709.5|6708.5|6710|6709|6702.5|6701.5|370
1631101200000|2021-09-08 11:40:00|6709.2|6708.2|6707.7|6706.7|6711.5|6710.5|6706.5|6705.5|327
1631101500000|2021-09-08 11:45:00|6708|6707|6710|6709|6711|6710|6707.5|6706.5|3604
1631101800000|2021-09-08 11:50:00|6710.2|6709.2|6709.7|6708.7|6710.2|6709.2|6707.7|6706.7|118
1631102100000|2021-09-08 11:55:00|6709.5|6708.5|6708.2|6707.2|6710.5|6709.5|6707.2|6706.2|99
1631102400000|2021-09-08 12:00:00|6708|6707|6711|6710|6714|6713|6708|6707|367
1631102700000|2021-09-08 12:05:00|6710.7|6709.7|6696.5|6695.5|6712|6711|6696|6695|473
1631103000000|2021-09-08 12:10:00|6696.7|6695.7|6690.5|6689.5|6701.2|6700.2|6689|6688|741
1631103300000|2021-09-08 12:15:00|6690.7|6689.7|6680.2|6679.2|6691.7|6690.7|6679.5|6678.5|514
1631103600000|2021-09-08 12:20:00|6680|6679|6678|6677|6681|6680|6676|6675|701
1631103900000|2021-09-08 12:25:00|6677.7|6676.7|6679|6678|6679.5|6678.5|6674.7|6673.7|535
1631104200000|2021-09-08 12:30:00|6678.7|6677.7|6676.4|6675.4|6680.7|6679.7|6673.6|6672.6|1391
1631104500000|2021-09-08 12:35:00|6676.1|6675.1|6681.1|6680.1|6681.1|6680.1|6673.1|6672.1|486
1631104800000|2021-09-08 12:40:00|6681.4|6680.4|6683.1|6682.1|6684.4|6683.4|6678.4|6677.4|448
1631105100000|2021-09-08 12:45:00|6682.9|6681.9|6690.1|6689.1|6690.9|6689.9|6682.1|6681.1|541
1631105400000|2021-09-08 12:50:00|6689.9|6688.9|6686.6|6685.6|6690.9|6689.9|6680.4|6679.4|301
1631105700000|2021-09-08 12:55:00|6686.9|6685.9|6689.9|6688.9|6691.4|6690.4|6685.4|6684.4|222
1631106000000|2021-09-08 13:00:00|6689.6|6688.6|6694.1|6693.1|6695.1|6694.1|6688.9|6687.9|1273
1631106300000|2021-09-08 13:05:00|6693.9|6692.9|6689.4|6688.4|6695.4|6694.4|6688.1|6687.1|265
1631106600000|2021-09-08 13:10:00|6689.6|6688.6|6688.4|6687.4|6691.4|6690.4|6686.6|6685.6|302
1631106900000|2021-09-08 13:15:00|6688.6|6687.6|6692.4|6691.4|6692.9|6691.9|6688.4|6687.4|218
1631107200000|2021-09-08 13:20:00|6692.6|6691.6|6698.4|6697.4|6698.4|6697.4|6691.4|6690.4|302
1631107500000|2021-09-08 13:25:00|6698.1|6697.1|6691.9|6690.9|6698.1|6697.1|6691.4|6690.4|308
1631107800000|2021-09-08 13:30:00|6692.4|6691.4|6687.4|6686.4|6693.9|6692.9|6684.4|6683.4|989
1631108100000|2021-09-08 13:35:00|6687.9|6686.9|6698.6|6697.6|6698.9|6697.9|6687.1|6686.1|696
1631108400000|2021-09-08 13:40:00|6698.4|6697.4|6699.6|6698.6|6702.4|6701.4|6697.9|6696.9|2014
1631108700000|2021-09-08 13:45:00|6699.9|6698.9|6700.4|6699.4|6706.4|6705.4|6699.9|6698.9|561
1631109000000|2021-09-08 13:50:00|6700.6|6699.6|6697.4|6696.4|6702.4|6701.4|6696.1|6695.1|405
1631109300000|2021-09-08 13:55:00|6696.9|6695.9|6696.9|6695.9|6700.9|6699.9|6695.9|6694.9|401
1631109600000|2021-09-08 14:00:00|6697.4|6696.4|6695.4|6694.4|6704.1|6703.1|6695.4|6694.4|644
1631109900000|2021-09-08 14:05:00|6695.6|6694.6|6695.4|6694.4|6699.1|6698.1|6690.9|6689.9|467
1631110200000|2021-09-08 14:10:00|6695.2|6694.2|6686.2|6685.2|6695.7|6694.7|6683.2|6682.2|747
1631110500000|2021-09-08 14:15:00|6686.4|6685.4|6683.2|6682.2|6686.4|6685.4|6676.7|6675.7|596
1631110800000|2021-09-08 14:20:00|6683.7|6682.7|6686.2|6685.2|6687.4|6686.4|6682.2|6681.2|417
1631111100000|2021-09-08 14:25:00|6685.9|6684.9|6681.4|6680.4|6686.2|6685.2|6680.7|6679.7|507
1631111400000|2021-09-08 14:30:00|6681.7|6680.7|6673.4|6672.4|6683.4|6682.4|6673.4|6672.4|429
1631111700000|2021-09-08 14:35:00|6673.2|6672.2|6666.4|6665.4|6676.2|6675.2|6665.4|6664.4|582
1631112000000|2021-09-08 14:40:00|6666.2|6665.2|6664.2|6663.2|6666.9|6665.9|6658.7|6657.7|981
1631112300000|2021-09-08 14:45:00|6663.9|6662.9|6672.2|6671.2|6672.2|6671.2|6660.4|6659.4|963
1631112600000|2021-09-08 14:50:00|6671.9|6670.9|6658.4|6657.4|6671.9|6670.9|6657.4|6656.4|642
1631112900000|2021-09-08 14:55:00|6658.2|6657.2|6666.7|6665.7|6669.2|6668.2|6656.4|6655.4|469
1631113200000|2021-09-08 15:00:00|6666.2|6665.2|6671.9|6670.9|6673.7|6672.7|6664.9|6663.9|672
1631113500000|2021-09-08 15:05:00|6672.2|6671.2|6669.7|6668.7|6674.7|6673.7|6668.7|6667.7|487
1631113800000|2021-09-08 15:10:00|6669.9|6668.9|6674.7|6673.7|6676.2|6675.2|6669.7|6668.7|302
1631114100000|2021-09-08 15:15:00|6674.4|6673.4|6676.2|6675.2|6678.2|6677.2|6674.2|6673.2|388
1631114400000|2021-09-08 15:20:00|6676.4|6675.4|6675.7|6674.7|6678.2|6677.2|6673.2|6672.2|604
1631114700000|2021-09-08 15:25:00|6675.4|6674.4|6673.9|6672.9|6677.2|6676.2|6672.7|6671.7|1245
1631115000000|2021-09-08 15:30:00|6674.4|6672.4|6667.2|6665.2|6677.2|6675.2|6664.2|6662.2|3908
1631115300000|2021-09-08 15:35:00|6666.7|6664.7|6667.9|6665.9|6671.9|6669.9|6666.2|6664.2|1401
1631115600000|2021-09-08 15:40:00|6668.2|6666.2|6666.7|6664.7|6669.4|6667.4|6665.2|6663.2|256
1631115900000|2021-09-08 15:45:00|6666.9|6664.9|6664.4|6662.4|6672.4|6670.4|6663.7|6661.7|175
1631116200000|2021-09-08 15:50:00|6664.2|6662.2|6664.2|6662.2|6665.9|6663.9|6661.9|6659.9|178
1631116500000|2021-09-08 15:55:00|6663.9|6661.9|6666.9|6664.9|6668.7|6666.7|6663.2|6661.2|384
1631116800000|2021-09-08 16:00:00|6666.7|6664.7|6670.7|6668.7|6674.7|6672.7|6665.7|6663.7|235
1631117100000|2021-09-08 16:05:00|6670.9|6668.9|6677.7|6675.7|6678.2|6676.2|6670.9|6668.9|189
1631117400000|2021-09-08 16:10:00|6677.4|6675.4|6678.9|6676.9|6680.2|6678.2|6676.2|6674.2|138
1631117700000|2021-09-08 16:15:00|6679.2|6677.2|6682.2|6680.2|6682.2|6680.2|6678.7|6676.7|128
1631118000000|2021-09-08 16:20:00|6682.4|6680.4|6679.9|6677.9|6683.9|6681.9|6679.2|6677.2|193
1631118300000|2021-09-08 16:25:00|6680.2|6678.2|6678.9|6676.9|6682.2|6680.2|6676.7|6674.7|145
1631118600000|2021-09-08 16:30:00|6679.2|6677.2|6675.4|6673.4|6679.2|6677.2|6675.2|6673.2|149
1631118900000|2021-09-08 16:35:00|6675.9|6673.9|6672.7|6670.7|6675.9|6673.9|6671.9|6669.9|204
1631119200000|2021-09-08 16:40:00|6672.9|6670.9|6674.7|6672.7|6676.4|6674.4|6672.7|6670.7|54
1631119500000|2021-09-08 16:45:00|6673.4|6671.4|6671.4|6669.4|6673.4|6671.4|6668.7|6666.7|76
1631119800000|2021-09-08 16:50:00|6671.2|6669.2|6669.2|6667.2|6671.9|6669.9|6669.2|6667.2|48
1631120100000|2021-09-08 16:55:00|6669.4|6667.4|6668.2|6666.2|6670.4|6668.4|6667.7|6665.7|69
1631120400000|2021-09-08 17:00:00|6667.9|6665.9|6668.4|6666.4|6669.4|6667.4|6666.2|6664.2|100
1631120700000|2021-09-08 17:05:00|6668.2|6666.2|6664.7|6662.7|6670.9|6668.9|6664.7|6662.7|62
1631121000000|2021-09-08 17:10:00|6664.9|6662.9|6663.4|6661.4|6665.2|6663.2|6662.9|6660.9|42
1631121300000|2021-09-08 17:15:00|6663.7|6661.7|6666.9|6664.9|6666.9|6664.9|6663.2|6661.2|33
1631121600000|2021-09-08 17:20:00|6667.2|6665.2|6665.9|6663.9|6668.2|6666.2|6665.2|6663.2|42
1631121900000|2021-09-08 17:25:00|6666.2|6664.2|6669.7|6667.7|6669.9|6667.9|6665.7|6663.7|56
1631122200000|2021-09-08 17:30:00|6669.9|6667.9|6668.2|6666.2|6670.9|6668.9|6667.9|6665.9|21
1631122500000|2021-09-08 17:35:00|6668.4|6666.4|6666.9|6664.9|6668.7|6666.7|6666.4|6664.4|40
1631122800000|2021-09-08 17:40:00|6667.2|6665.2|6667.7|6665.7|6668.9|6666.9|6666.7|6664.7|80
1631123100000|2021-09-08 17:45:00|6667.9|6665.9|6666.7|6664.7|6668.4|6666.4|6666.2|6664.2|18
1631123400000|2021-09-08 17:50:00|6666.9|6664.9|6665.2|6663.2|6667.9|6665.9|6664.2|6662.2|77
1631123700000|2021-09-08 17:55:00|6665.4|6663.4|6663.7|6661.7|6665.7|6663.7|6663.2|6661.2|30
1631124000000|2021-09-08 18:00:00|6663.4|6661.4|6668.4|6666.4|6671.2|6669.2|6663.2|6661.2|119
1631124300000|2021-09-08 18:05:00|6668.7|6666.7|6667.2|6665.2|6670.2|6668.2|6666.2|6664.2|32
1631124600000|2021-09-08 18:10:00|6667.4|6665.4|6669.9|6667.9|6670.2|6668.2|6666.9|6664.9|32
1631124900000|2021-09-08 18:15:00|6669.7|6667.7|6665.9|6663.9|6670.4|6668.4|6665.7|6663.7|71
1631125200000|2021-09-08 18:20:00|6666.2|6664.2|6663.2|6661.2|6666.7|6664.7|6662.9|6660.9|51
1631125500000|2021-09-08 18:25:00|6663.4|6661.4|6664.7|6662.7|6664.9|6662.9|6662.9|6660.9|39
1631125800000|2021-09-08 18:30:00|6664.4|6662.4|6665.2|6663.2|6665.7|6663.7|6662.2|6660.2|74
1631126100000|2021-09-08 18:35:00|6665.4|6663.4|6664.9|6662.9|6665.4|6663.4|6662.9|6660.9|36
1631126400000|2021-09-08 18:40:00|6664.7|6662.7|6666.7|6664.7|6666.7|6664.7|6663.2|6661.2|19
1631126700000|2021-09-08 18:45:00|6667.2|6665.2|6663.7|6661.7|6667.2|6665.2|6663.2|6661.2|59
1631127000000|2021-09-08 18:50:00|6663.9|6661.9|6665.2|6663.2|6665.4|6663.4|6663.2|6661.2|17
1631127300000|2021-09-08 18:55:00|6664.9|6662.9|6666.9|6664.9|6667.4|6665.4|6664.9|6662.9|49
1631127600000|2021-09-08 19:00:00|6666.7|6664.7|6668.2|6666.2|6668.7|6666.7|6664.7|6662.7|69
1631127900000|2021-09-08 19:05:00|6668.4|6666.4|6669.7|6667.7|6669.9|6667.9|6666.7|6664.7|43
1631128200000|2021-09-08 19:10:00|6669.4|6667.4|6670.9|6668.9|6671.4|6669.4|6668.7|6666.7|71
1631128500000|2021-09-08 19:15:00|6671.2|6669.2|6669.9|6667.9|6671.9|6669.9|6669.9|6667.9|51
1631128800000|2021-09-08 19:20:00|6670.2|6668.2|6668.4|6666.4|6670.4|6668.4|6667.7|6665.7|44
1631129100000|2021-09-08 19:25:00|6668.2|6666.2|6664.9|6662.9|6668.4|6666.4|6664.9|6662.9|40
1631129400000|2021-09-08 19:30:00|6664.7|6662.7|6665.2|6663.2|6665.9|6663.9|6663.7|6661.7|60
1631129700000|2021-09-08 19:35:00|6664.9|6662.9|6664.2|6662.2|6665.7|6663.7|6664.2|6662.2|31
1631130000000|2021-09-08 19:40:00|6664.4|6662.4|6666.4|6664.4|6667.4|6665.4|6664.2|6662.2|116
1631130300000|2021-09-08 19:45:00|6666.7|6664.7|6664.4|6662.4|6667.4|6665.4|6664.2|6662.2|84
1631130600000|2021-09-08 19:50:00|6664.7|6662.7|6668.2|6666.2|6668.4|6666.4|6664.7|6662.7|106
1631130900000|2021-09-08 19:55:00|6667.9|6665.9|6664.9|6662.9|6668.4|6666.4|6664.7|6662.7|180
1631131200000|2021-09-08 20:00:00|6663.7|6661.7|6670|6666|6671.1|6667.1|6663.7|6661.7|0
1631131500000|2021-09-08 20:05:00|6670.1|6666.1|6669.4|6665.4|6670.4|6666.4|6669.1|6665.1|0
1631131800000|2021-09-08 20:10:00|6669.1|6665.1|6671.3|6667.3|6671.6|6667.6|6668.8|6664.8|0
1631132100000|2021-09-08 20:15:00|6671.6|6667.6|6672.7|6668.7|6673|6669|6671|6667|0
1631132400000|2021-09-08 20:20:00|6673|6669|6672.6|6668.6|6673|6669|6672.6|6668.6|0
1631132700000|2021-09-08 20:25:00|6672.7|6668.7|6673.3|6669.3|6673.3|6669.3|6672.7|6668.7|0
1631133000000|2021-09-08 20:30:00|6673.2|6669.2|6672.9|6668.9|6673.6|6669.6|6672.9|6668.9|0
1631133300000|2021-09-08 20:35:00|6672.8|6668.8|6672.9|6668.9|6672.9|6668.9|6672.6|6668.6|0
1631133600000|2021-09-08 20:40:00|6672.8|6668.8|6673.2|6669.2|6673.2|6669.2|6672.5|6668.5|0
1631133900000|2021-09-08 20:45:00|6673.1|6669.1|6672.5|6668.5|6673.1|6669.1|6672.5|6668.5|0
1631134500000|2021-09-08 20:55:00|6672.6|6668.6|6672.8|6668.8|6673|6669|6672.5|6668.5|0
1631134800000|2021-09-08 21:00:00|6673|6669|6672.5|6668.5|6673|6669|6672.3|6668.3|0
1631135100000|2021-09-08 21:05:00|6672.7|6668.7|6672.7|6668.7|6672.7|6668.7|6672.7|6668.7|0
1631135400000|2021-09-08 21:10:00|6672.5|6668.5|6672.1|6668.1|6672.5|6668.5|6671.9|6667.9|0
1631135700000|2021-09-08 21:15:00|6672.3|6668.3|6672.3|6668.3|6672.3|6668.3|6672.1|6668.1|0
1631136000000|2021-09-08 21:20:00|6672.1|6668.1|6672.1|6668.1|6672.3|6668.3|6672.1|6668.1|0
1631136300000|2021-09-08 21:25:00|6672|6668|6672.2|6668.2|6672.2|6668.2|6672|6668|0
1631136600000|2021-09-08 21:30:00|6672|6668|6672|6668|6672|6668|6672|6668|0
1631136900000|2021-09-08 21:35:00|6672.2|6668.2|6672|6668|6672.2|6668.2|6672|6668|0
1631137200000|2021-09-08 21:40:00|6672.2|6668.2|6672.2|6668.2|6672.2|6668.2|6672.2|6668.2|0
1631137500000|2021-09-08 21:45:00|6672|6668|6672|6668|6672.2|6668.2|6672|6668|0
1631138100000|2021-09-08 21:55:00|6671.9|6667.9|6671.6|6667.6|6672|6668|6671.6|6667.6|0
1631138400000|2021-09-08 22:00:00|6672.1|6668.1|6671|6667|6673.1|6669.1|6671|6667|0
1631138700000|2021-09-08 22:05:00|6671.3|6667.3|6671|6667|6671.9|6667.9|6671|6667|0
1631139000000|2021-09-08 22:10:00|6671.3|6667.3|6671|6667|6671.3|6667.3|6670.6|6666.6|0
1631139300000|2021-09-08 22:15:00|6671.3|6667.3|6671|6667|6671.6|6667.6|6671|6667|0
1631139600000|2021-09-08 22:20:00|6671.3|6667.3|6671|6667|6671.3|6667.3|6671|6667|0
1631139900000|2021-09-08 22:25:00|6671.1|6667.1|6671|6667|6671.3|6667.3|6670.3|6666.3|0
1631140200000|2021-09-08 22:30:00|6670.9|6666.9|6668.9|6664.9|6670.9|6666.9|6668.9|6664.9|0
1631140500000|2021-09-08 22:35:00|6668.7|6664.7|6668.8|6664.8|6669.2|6665.2|6668.4|6664.4|0
1631140800000|2021-09-08 22:40:00|6668.7|6664.7|6668.7|6664.7|6669.2|6665.2|6668.4|6664.4|0
1631141100000|2021-09-08 22:45:00|6668.8|6664.8|6668.4|6664.4|6669.2|6665.2|6668.4|6664.4|0
1631141400000|2021-09-08 22:50:00|6668.3|6664.3|6668.1|6664.1|6668.4|6664.4|6667.8|6663.8|0
1631141700000|2021-09-08 22:55:00|6667.8|6663.8|6668.1|6664.1|6668.1|6664.1|6667.5|6663.5|0
1631142000000|2021-09-08 23:00:00|6667.8|6663.8|6667.1|6663.1|6668.1|6664.1|6666.8|6662.8|0
1631142300000|2021-09-08 23:05:00|6666.8|6662.8|6667.8|6663.8|6667.8|6663.8|6666.8|6662.8|0
1631142600000|2021-09-08 23:10:00|6668.1|6664.1|6667.8|6663.8|6668.1|6664.1|6667.5|6663.5|0
1631142900000|2021-09-08 23:15:00|6667.3|6664.3|6667.9|6664.9|6668.3|6665.3|6667.3|6664.3|0
1631143200000|2021-09-08 23:20:00|6667.6|6664.6|6667.9|6664.9|6668.3|6665.3|6667.6|6664.6|0
1631143500000|2021-09-08 23:25:00|6667.8|6664.8|6666.7|6663.7|6667.8|6664.8|6666.7|6663.7|0
1631143800000|2021-09-08 23:30:00|6666.6|6663.6|6666.3|6663.3|6667|6664|6666|6663|0
1631144100000|2021-09-08 23:35:00|6666.2|6663.2|6665.4|6662.4|6666.3|6663.3|6665.4|6662.4|0
1631144400000|2021-09-08 23:40:00|6665.3|6662.3|6666.7|6663.7|6666.7|6663.7|6665|6662|0
1631144700000|2021-09-08 23:45:00|6667|6664|6668.3|6665.3|6669.1|6666.1|6667|6664|0
1631145000000|2021-09-08 23:50:00|6668.2|6665.2|6667.3|6664.3|6668.3|6665.3|6667.3|6664.3|0
1631145300000|2021-09-08 23:55:00|6667.4|6664.4|6666.7|6663.7|6667.6|6664.6|6666|6663|0
1631145600000|2021-09-09 00:00:00|6667|6664|6668|6665|6668.3|6665.3|6666.4|6663.4|0
1631145900000|2021-09-09 00:05:00|6667.9|6664.9|6668|6665|6670|6667|6667.6|6664.6|0
1631146200000|2021-09-09 00:10:00|6667.9|6664.9|6666|6663|6669.1|6666.1|6666|6663|0
1631146500000|2021-09-09 00:15:00|6666.1|6663.1|6660.3|6657.3|6666.4|6663.4|6660.3|6657.3|0
1631146800000|2021-09-09 00:20:00|6659.6|6656.6|6661.8|6658.8|6662.5|6659.5|6659.6|6656.6|0
1631147100000|2021-09-09 00:25:00|6662|6659|6664.1|6661.1|6664.1|6661.1|6662|6659|0
1631147400000|2021-09-09 00:30:00|6664|6661|6663.2|6660.2|6664|6661|6661.8|6658.8|0
1631147700000|2021-09-09 00:35:00|6663.5|6660.5|6663.1|6660.1|6663.9|6660.9|6663.1|6660.1|0
1631148000000|2021-09-09 00:40:00|6662.8|6659.8|6661.6|6658.6|6662.8|6659.8|6660.8|6657.8|0
1631148300000|2021-09-09 00:45:00|6661.3|6658.3|6656.2|6653.2|6662.3|6659.3|6655.7|6652.7|0
1631148600000|2021-09-09 00:50:00|6656.1|6653.1|6654.1|6651.1|6657.2|6654.2|6653.7|6650.7|0
1631148900000|2021-09-09 00:55:00|6654.2|6651.2|6655.6|6652.6|6656.4|6653.4|6654.2|6651.2|0
1631149200000|2021-09-09 01:00:00|6655.3|6652.3|6655.5|6652.5|6655.5|6652.5|6652.4|6649.4|0
1631149500000|2021-09-09 01:05:00|6655.4|6652.4|6657.7|6654.7|6658.5|6655.5|6654.8|6651.8|0
1631149800000|2021-09-09 01:10:00|6657.6|6654.6|6659.4|6656.4|6660.1|6657.1|6656.9|6653.9|0
1631150100000|2021-09-09 01:15:00|6659.7|6656.7|6660.9|6657.9|6660.9|6657.9|6658.3|6655.3|0
1631150400000|2021-09-09 01:20:00|6660.8|6657.8|6659.4|6656.4|6662.4|6659.4|6659.4|6656.4|0
1631150700000|2021-09-09 01:25:00|6659.7|6656.7|6659.7|6656.7|6660.9|6657.9|6658.6|6655.6|0
1631151000000|2021-09-09 01:30:00|6659.8|6656.8|6660|6657|6662.3|6659.3|6656.2|6653.2|0
1631151300000|2021-09-09 01:35:00|6659.7|6656.7|6655.8|6652.8|6661.5|6658.5|6654.7|6651.7|0
1631151600000|2021-09-09 01:40:00|6655.7|6652.7|6654.7|6651.7|6656.2|6653.2|6652.3|6649.3|0
1631151900000|2021-09-09 01:45:00|6654.8|6651.8|6655.8|6652.8|6656.3|6653.3|6653.2|6650.2|0
1631152200000|2021-09-09 01:50:00|6655.7|6652.7|6658.3|6655.3|6659.1|6656.1|6655.3|6652.3|0
1631152500000|2021-09-09 01:55:00|6658|6655|6659|6656|6659.7|6656.7|6656.8|6653.8|0
1631152800000|2021-09-09 02:00:00|6658.7|6655.7|6662|6659|6662.9|6659.9|6658.2|6655.2|0
1631153100000|2021-09-09 02:05:00|6661.8|6658.8|6661.3|6658.3|6662.1|6659.1|6660.5|6657.5|0
1631153400000|2021-09-09 02:10:00|6661.5|6658.5|6663.6|6660.6|6663.9|6660.9|6661.5|6658.5|0
1631153700000|2021-09-09 02:15:00|6663.7|6660.7|6662.9|6659.9|6664.3|6661.3|6662.8|6659.8|0
1631154000000|2021-09-09 02:20:00|6663|6660|6660.6|6657.6|6663.7|6660.7|6660.5|6657.5|0
1631154300000|2021-09-09 02:25:00|6660.3|6657.3|6661.4|6658.4|6662.1|6659.1|6659.1|6656.1|0
1631154600000|2021-09-09 02:30:00|6661.5|6658.5|6659.2|6656.2|6662.1|6659.1|6659.2|6656.2|0
1631154900000|2021-09-09 02:35:00|6659|6656|6661.4|6658.4|6661.4|6658.4|6658.4|6655.4|0
1631155200000|2021-09-09 02:40:00|6661.2|6658.2|6659.1|6656.1|6661.4|6658.4|6658.4|6655.4|0
1631155500000|2021-09-09 02:45:00|6658.8|6655.8|6654.7|6651.7|6658.8|6655.8|6654.7|6651.7|0
1631155800000|2021-09-09 02:50:00|6654.6|6651.6|6651.8|6648.8|6654.7|6651.7|6651.7|6648.7|0
1631156100000|2021-09-09 02:55:00|6652|6649|6651.9|6648.9|6652.6|6649.6|6651|6648|0
1631156400000|2021-09-09 03:00:00|6651.7|6648.7|6653.4|6650.4|6653.4|6650.4|6651.4|6648.4|0
1631156700000|2021-09-09 03:05:00|6653.3|6650.3|6655.2|6652.2|6655.6|6652.6|6653.3|6650.3|0
1631157000000|2021-09-09 03:10:00|6655|6652|6652.6|6649.6|6655.2|6652.2|6652.6|6649.6|0
1631157300000|2021-09-09 03:15:00|6652.5|6649.5|6649.8|6646.8|6652.6|6649.6|6649.5|6646.5|0
1631157600000|2021-09-09 03:20:00|6649.6|6646.6|6645.7|6642.7|6650.3|6647.3|6644.8|6641.8|0
1631157900000|2021-09-09 03:25:00|6645.6|6642.6|6647.3|6644.3|6647.6|6644.6|6643.5|6640.5|0
1631158200000|2021-09-09 03:30:00|6647|6644|6649.6|6646.6|6649.6|6646.6|6646.5|6643.5|0
1631158500000|2021-09-09 03:35:00|6649.3|6646.3|6650.4|6647.4|6651.1|6648.1|6648.9|6645.9|0
1631158800000|2021-09-09 03:40:00|6650.5|6647.5|6650.3|6647.3|6651.2|6648.2|6650.3|6647.3|0
1631159100000|2021-09-09 03:45:00|6650.2|6647.2|6649.4|6646.4|6651.3|6648.3|6649.4|6646.4|0
1631159400000|2021-09-09 03:50:00|6649.5|6646.5|6650.5|6647.5|6651.6|6648.6|6649.4|6646.4|0
1631159700000|2021-09-09 03:55:00|6650.6|6647.6|6650.2|6647.2|6651.6|6648.6|6650.2|6647.2|0
1631160000000|2021-09-09 04:00:00|6649.9|6646.9|6650.2|6647.2|6650.2|6647.2|6649.5|6646.5|0
1631160300000|2021-09-09 04:05:00|6650.5|6647.5|6650.4|6647.4|6651.7|6648.7|6650.1|6647.1|0
1631160600000|2021-09-09 04:10:00|6650.3|6647.3|6651.9|6648.9|6651.9|6648.9|6649.3|6646.3|0
1631160900000|2021-09-09 04:15:00|6651.8|6648.8|6651.6|6648.6|6652.3|6649.3|6650.8|6647.8|0
1631161200000|2021-09-09 04:20:00|6651.4|6648.4|6649.2|6646.2|6651.6|6648.6|6649.2|6646.2|0
1631161500000|2021-09-09 04:25:00|6649|6646|6649.9|6646.9|6651|6648|6648.8|6645.8|0
1631161800000|2021-09-09 04:30:00|6650|6647|6649.9|6646.9|6651|6648|6649.5|6646.5|0
1631162100000|2021-09-09 04:35:00|6650|6647|6646.9|6643.9|6650.3|6647.3|6646.2|6643.2|0
1631162400000|2021-09-09 04:40:00|6647|6644|6643.8|6640.8|6647.3|6644.3|6642.7|6639.7|0
1631162700000|2021-09-09 04:45:00|6644|6641|6640.8|6637.8|6645.4|6642.4|6640.1|6637.1|0
1631163000000|2021-09-09 04:50:00|6640.1|6637.1|6641.7|6638.7|6642.1|6639.1|6640.1|6637.1|0
1631163300000|2021-09-09 04:55:00|6641.8|6638.8|6643.8|6640.8|6643.9|6640.9|6641.7|6638.7|0
1631163600000|2021-09-09 05:00:00|6643.3|6640.3|6640.8|6637.8|6643.3|6640.3|6639.4|6636.4|0
1631163900000|2021-09-09 05:05:00|6640.6|6637.6|6641.8|6638.8|6643|6640|6640.1|6637.1|0
1631164200000|2021-09-09 05:10:00|6641.7|6638.7|6640.1|6637.1|6643.1|6640.1|6639.4|6636.4|0
1631164500000|2021-09-09 05:15:00|6640.3|6637.3|6643.1|6640.1|6643.2|6640.2|6640.1|6637.1|0
1631164800000|2021-09-09 05:20:00|6643|6640|6638.9|6635.9|6643.1|6640.1|6638.9|6635.9|0
1631165100000|2021-09-09 05:25:00|6639.2|6636.2|6635.1|6632.1|6640.4|6637.4|6634.1|6631.1|0
1631165400000|2021-09-09 05:30:00|6634.9|6631.9|6631.5|6628.5|6636.7|6633.7|6630.7|6627.7|0
1631165700000|2021-09-09 05:35:00|6631.8|6628.8|6633.9|6630.9|6633.9|6630.9|6628.1|6625.1|0
1631166000000|2021-09-09 05:40:00|6633.8|6630.8|6630.5|6627.5|6634.8|6631.8|6630.5|6627.5|0
1631166300000|2021-09-09 05:45:00|6630.7|6627.7|6635.9|6632.9|6637.4|6634.4|6629.7|6626.7|0
1631166600000|2021-09-09 05:50:00|6636|6633|6634.3|6631.3|6636.7|6633.7|6632.8|6629.8|0
1631166900000|2021-09-09 05:55:00|6634.5|6631.5|6632.8|6629.8|6635.1|6632.1|6631.9|6628.9|0
1631167200000|2021-09-09 06:00:00|6633.2|6630.2|6631.7|6629.7|6634.7|6632.7|6625.4|6623.4|636
1631167500000|2021-09-09 06:05:00|6631.2|6629.2|6626.4|6624.4|6632.9|6630.9|6625.2|6623.2|264
1631167800000|2021-09-09 06:10:00|6626.7|6624.7|6632.9|6630.9|6633.7|6631.7|6624.7|6622.7|284
1631168100000|2021-09-09 06:15:00|6632.7|6630.7|6633.2|6631.2|6635.9|6633.9|6631.7|6629.7|257
1631168400000|2021-09-09 06:20:00|6633.9|6631.9|6634.4|6632.4|6636.9|6634.9|6631.7|6629.7|305
1631168700000|2021-09-09 06:25:00|6634.7|6632.7|6634.7|6632.7|6638.7|6636.7|6633.7|6631.7|229
1631169000000|2021-09-09 06:30:00|6634.4|6632.4|6629.4|6627.4|6636.9|6634.9|6628.9|6626.9|136
1631169300000|2021-09-09 06:35:00|6629.2|6627.2|6625.4|6623.4|6631.2|6629.2|6625.4|6623.4|212
1631169600000|2021-09-09 06:40:00|6625.2|6623.2|6619.7|6617.7|6625.7|6623.7|6619.7|6617.7|173
1631169900000|2021-09-09 06:45:00|6620.2|6618.2|6618.9|6616.9|6622.2|6620.2|6618.4|6616.4|295
1631170200000|2021-09-09 06:50:00|6618.7|6616.7|6615.9|6613.9|6622.4|6620.4|6615.9|6613.9|172
1631170500000|2021-09-09 06:55:00|6616.9|6614.9|6625.4|6623.4|6625.4|6623.4|6612.4|6610.4|534
1631170800000|2021-09-09 07:00:00|6623.4|6622.4|6615.4|6614.4|6623.7|6622.7|6609.2|6608.2|2611
1631171100000|2021-09-09 07:05:00|6615.7|6614.7|6607.2|6606.2|6617.4|6616.4|6603.9|6602.9|1796
1631171400000|2021-09-09 07:10:00|6606.9|6605.9|6640.9|6639.9|6643.4|6642.4|6605.4|6604.4|1783
1631171700000|2021-09-09 07:15:00|6641.2|6640.2|6647.7|6646.7|6650.7|6649.7|6641.2|6640.2|1363
1631172000000|2021-09-09 07:20:00|6647.4|6646.4|6652.4|6651.4|6653.2|6652.2|6643.9|6642.9|1183
1631172300000|2021-09-09 07:25:00|6652.7|6651.7|6647.2|6646.2|6654.2|6653.2|6643.9|6642.9|531
1631172600000|2021-09-09 07:30:00|6647.7|6646.7|6637.9|6636.9|6650.4|6649.4|6637.2|6636.2|3358
1631172900000|2021-09-09 07:35:00|6637.7|6636.7|6626.7|6625.7|6642.4|6641.4|6624.7|6623.7|712
1631173200000|2021-09-09 07:40:00|6626.8|6625.8|6625.3|6624.3|6628.8|6627.8|6620.3|6619.3|714
1631173500000|2021-09-09 07:45:00|6625|6624|6628.3|6627.3|6632.3|6631.3|6620.5|6619.5|1656
1631173800000|2021-09-09 07:50:00|6628|6627|6644|6643|6646|6645|6621.8|6620.8|774
1631174100000|2021-09-09 07:55:00|6644.8|6643.8|6639.5|6638.5|6646.3|6645.3|6638.5|6637.5|448
1631174400000|2021-09-09 08:00:00|6639.8|6638.8|6649|6648|6649.5|6648.5|6639.8|6638.8|278
1631174700000|2021-09-09 08:05:00|6648.8|6647.8|6642.5|6641.5|6651.3|6650.3|6641|6640|568
1631175000000|2021-09-09 08:10:00|6642.8|6641.8|6643.8|6642.8|6645.5|6644.5|6640.5|6639.5|422
1631175300000|2021-09-09 08:15:00|6643.3|6642.3|6650|6649|6650.5|6649.5|6642|6641|252
1631175600000|2021-09-09 08:20:00|6650.3|6649.3|6645.3|6644.3|6650.8|6649.8|6642|6641|1786
1631175900000|2021-09-09 08:25:00|6645.5|6644.5|6641|6640|6645.5|6644.5|6640|6639|297
1631176200000|2021-09-09 08:30:00|6640.8|6639.8|6645.8|6644.8|6647.5|6646.5|6637.8|6636.8|278
1631176500000|2021-09-09 08:35:00|6646|6645|6644.8|6643.8|6647.8|6646.8|6643.8|6642.8|226
1631176800000|2021-09-09 08:40:00|6644.5|6643.5|6641.5|6640.5|6648|6647|6641.3|6640.3|168
1631177100000|2021-09-09 08:45:00|6641.8|6640.8|6640.8|6639.8|6645|6644|6639.8|6638.8|2179
1631177400000|2021-09-09 08:50:00|6641|6640|6638.5|6637.5|6641|6640|6638.3|6637.3|159
1631177700000|2021-09-09 08:55:00|6638.3|6637.3|6638|6637|6639.8|6638.8|6636|6635|2901
1631178000000|2021-09-09 09:00:00|6638.3|6637.3|6636.3|6635.3|6638.8|6637.8|6633|6632|427
1631178300000|2021-09-09 09:05:00|6636.8|6635.8|6637|6636|6637.8|6636.8|6634|6633|243
1631178600000|2021-09-09 09:10:00|6636.8|6635.8|6634.8|6633.8|6639.8|6638.8|6633.3|6632.3|237
1631178900000|2021-09-09 09:15:00|6634.5|6633.5|6637|6636|6639.5|6638.5|6633.3|6632.3|245
1631179200000|2021-09-09 09:20:00|6636.8|6635.8|6638.3|6637.3|6639.3|6638.3|6634.5|6633.5|243
1631179500000|2021-09-09 09:25:00|6638|6637|6646.5|6645.5|6648|6647|6636.8|6635.8|448
1631179800000|2021-09-09 09:30:00|6646.8|6645.8|6651.3|6650.3|6652.5|6651.5|6645.3|6644.3|469
1631180100000|2021-09-09 09:35:00|6651|6650|6650.3|6649.3|6651.8|6650.8|6647.3|6646.3|271
1631180400000|2021-09-09 09:40:00|6650|6649|6643.3|6642.3|6654.3|6653.3|6642.8|6641.8|809
1631180700000|2021-09-09 09:45:00|6643.8|6642.8|6647.5|6646.5|6649|6648|6642.3|6641.3|274
1631181000000|2021-09-09 09:50:00|6647.3|6646.3|6645.5|6644.5|6649|6648|6643.5|6642.5|251
1631181300000|2021-09-09 09:55:00|6645.8|6644.8|6647.8|6646.8|6648.5|6647.5|6644.8|6643.8|204
1631181600000|2021-09-09 10:00:00|6648.3|6647.3|6650.5|6649.5|6651.8|6650.8|6646.3|6645.3|296
1631181900000|2021-09-09 10:05:00|6650.8|6649.8|6650.3|6649.3|6652.3|6651.3|6647.3|6646.3|376
1631182200000|2021-09-09 10:10:00|6650|6649|6648|6647|6651.8|6650.8|6647.8|6646.8|139
1631182500000|2021-09-09 10:15:00|6648.3|6647.3|6655.3|6654.3|6655.3|6654.3|6647.8|6646.8|229
1631182800000|2021-09-09 10:20:00|6655|6654|6656.5|6655.5|6658.3|6657.3|6653.8|6652.8|309
1631183100000|2021-09-09 10:25:00|6656.8|6655.8|6657.5|6656.5|6658|6657|6655.3|6654.3|147
1631183400000|2021-09-09 10:30:00|6657.8|6656.8|6653|6652|6659.3|6658.3|6652.8|6651.8|217
1631183700000|2021-09-09 10:35:00|6653.3|6652.3|6651.8|6650.8|6654.3|6653.3|6648.5|6647.5|172
1631184000000|2021-09-09 10:40:00|6652|6651|6649.3|6648.3|6652.8|6651.8|6648.8|6647.8|161
1631184300000|2021-09-09 10:45:00|6649.8|6648.8|6649.8|6648.8|6651.3|6650.3|6647|6646|303
1631184600000|2021-09-09 10:50:00|6649.5|6648.5|6648.8|6647.8|6650.3|6649.3|6648.3|6647.3|448
1631184900000|2021-09-09 10:55:00|6648.5|6647.5|6648.8|6647.8|6649.8|6648.8|6648.3|6647.3|109
1631185200000|2021-09-09 11:00:00|6649|6648|6653.3|6652.3|6653.8|6652.8|6649|6648|150
1631185500000|2021-09-09 11:05:00|6653.5|6652.5|6654.8|6653.8|6657.3|6656.3|6652|6651|116
1631185800000|2021-09-09 11:10:00|6654.5|6653.5|6652.5|6651.5|6656|6655|6652.3|6651.3|107
1631186100000|2021-09-09 11:15:00|6652.8|6651.8|6655.5|6654.5|6657.8|6656.8|6652.5|6651.5|94
1631186400000|2021-09-09 11:20:00|6655.8|6654.8|6656.3|6655.3|6656.5|6655.5|6654.3|6653.3|129
1631186700000|2021-09-09 11:25:00|6656.5|6655.5|6653.8|6652.8|6656.5|6655.5|6652.3|6651.3|234
1631187000000|2021-09-09 11:30:00|6654|6653|6652.3|6651.3|6654.8|6653.8|6651.8|6650.8|219
1631187300000|2021-09-09 11:35:00|6652.5|6651.5|6650|6649|6653|6652|6649.5|6648.5|285
1631187600000|2021-09-09 11:40:00|6650.3|6649.3|6646.8|6645.8|6652.3|6651.3|6646.6|6645.6|279
1631187900000|2021-09-09 11:45:00|6647.1|6646.1|6668.8|6667.8|6671.8|6670.8|6646.1|6645.1|1169
1631188200000|2021-09-09 11:50:00|6669.1|6668.1|6675.1|6674.1|6675.1|6674.1|6667.1|6666.1|760
1631188500000|2021-09-09 11:55:00|6674.8|6673.8|6679.6|6678.6|6680.8|6679.8|6674.8|6673.8|1010
1631188800000|2021-09-09 12:00:00|6680.1|6679.1|6680.8|6679.8|6681.1|6680.1|6673.8|6672.8|674
1631189100000|2021-09-09 12:05:00|6681.1|6680.1|6680.1|6679.1|6683.6|6682.6|6678.6|6677.6|429
1631189400000|2021-09-09 12:10:00|6680.3|6679.3|6676.6|6675.6|6680.8|6679.8|6675.8|6674.8|316
1631189700000|2021-09-09 12:15:00|6676.8|6675.8|6678.6|6677.6|6680.1|6679.1|6676.6|6675.6|255
1631190000000|2021-09-09 12:20:00|6679.1|6678.1|6667.6|6666.6|6679.1|6678.1|6667.3|6666.3|435
1631190300000|2021-09-09 12:25:00|6667.8|6666.8|6667.1|6666.1|6671.6|6670.6|6666.8|6665.8|305
1631190600000|2021-09-09 12:30:00|6667.3|6666.3|6668.3|6667.3|6670.3|6669.3|6665.1|6664.1|331
1631190900000|2021-09-09 12:35:00|6668.1|6667.1|6669.1|6668.1|6670.1|6669.1|6665.8|6664.8|405
1631191200000|2021-09-09 12:40:00|6669.3|6668.3|6667.6|6666.6|6670.8|6669.8|6667.6|6666.6|303
1631191500000|2021-09-09 12:45:00|6667.8|6666.8|6682.6|6681.6|6682.6|6681.6|6666.3|6665.3|440
1631191800000|2021-09-09 12:50:00|6682.3|6681.3|6684.6|6683.6|6688.8|6687.8|6681.3|6680.3|808
1631192100000|2021-09-09 12:55:00|6684.8|6683.8|6681.8|6680.8|6686.1|6685.1|6680.8|6679.8|333
1631192400000|2021-09-09 13:00:00|6682.1|6681.1|6675.3|6674.3|6682.1|6681.1|6673.6|6672.6|365
1631192700000|2021-09-09 13:05:00|6675.6|6674.6|6670.1|6669.1|6675.6|6674.6|6669.1|6668.1|256
1631193000000|2021-09-09 13:10:00|6669.6|6668.6|6668.8|6667.8|6670.1|6669.1|6666.1|6665.1|444
1631193300000|2021-09-09 13:15:00|6668.6|6667.6|6669.1|6668.1|6671.1|6670.1|6667.8|6666.8|202
1631193600000|2021-09-09 13:20:00|6668.8|6667.8|6661.8|6660.8|6669.1|6668.1|6659.6|6658.6|721
1631193900000|2021-09-09 13:25:00|6661.6|6660.6|6661.6|6660.6|6663.1|6662.1|6659.3|6658.3|665
1631194200000|2021-09-09 13:30:00|6661.1|6660.1|6671.6|6670.6|6672.1|6671.1|6658.1|6657.1|818
1631194500000|2021-09-09 13:35:00|6671.8|6670.8|6676.6|6675.6|6676.6|6675.6|6671.1|6670.1|705
1631194800000|2021-09-09 13:40:00|6676.3|6675.3|6678.3|6677.3|6680.8|6679.8|6675.6|6674.6|589
1631195100000|2021-09-09 13:45:00|6678.6|6677.6|6676.6|6675.6|6679.8|6678.8|6670.6|6669.6|451
1631195400000|2021-09-09 13:50:00|6677.1|6676.1|6683.1|6682.1|6685.1|6684.1|6676.8|6675.8|406
1631195700000|2021-09-09 13:55:00|6683.3|6682.3|6683.1|6682.1|6684.6|6683.6|6678.1|6677.1|301
1631196000000|2021-09-09 14:00:00|6683.6|6682.6|6693.1|6692.1|6694.6|6693.6|6683.3|6682.3|705
1631196300000|2021-09-09 14:05:00|6692.8|6691.8|6691.8|6690.8|6695.6|6694.6|6691.6|6690.6|571
1631196600000|2021-09-09 14:10:00|6691.3|6690.3|6695.8|6694.8|6696.1|6695.1|6688.8|6687.8|463
1631196900000|2021-09-09 14:15:00|6696.1|6695.1|6692.8|6691.8|6697.1|6696.1|6692.8|6691.8|498
1631197200000|2021-09-09 14:20:00|6693.1|6692.1|6698.1|6697.1|6698.6|6697.6|6693.1|6692.1|439
1631197500000|2021-09-09 14:25:00|6698.3|6697.3|6701.8|6700.8|6705.6|6704.6|6698.1|6697.1|558
1631197800000|2021-09-09 14:30:00|6702.1|6701.1|6704.8|6703.8|6706.8|6705.8|6701.8|6700.8|539
1631198100000|2021-09-09 14:35:00|6704.6|6703.6|6707.1|6706.1|6710.1|6709.1|6704.3|6703.3|723
1631198400000|2021-09-09 14:40:00|6707.3|6706.3|6706.1|6705.1|6707.6|6706.6|6705.3|6704.3|288
1631198700000|2021-09-09 14:45:00|6706.3|6705.3|6702.1|6701.1|6708.8|6707.8|6702.1|6701.1|463
1631199000000|2021-09-09 14:50:00|6702.3|6701.3|6703.6|6702.6|6703.6|6702.6|6700.8|6699.8|333
1631199300000|2021-09-09 14:55:00|6703.8|6702.8|6701.6|6700.6|6706.1|6705.1|6699.1|6698.1|370
1631199600000|2021-09-09 15:00:00|6702.1|6701.1|6700.1|6699.1|6703.1|6702.1|6698.1|6697.1|462
1631199900000|2021-09-09 15:05:00|6700.3|6699.3|6701.6|6700.6|6702.1|6701.1|6700.3|6699.3|282
1631200200000|2021-09-09 15:10:00|6701.3|6700.3|6701.6|6700.6|6702.1|6701.1|6699.1|6698.1|237
1631200500000|2021-09-09 15:15:00|6701.8|6700.8|6696.1|6695.1|6702.1|6701.1|6696.1|6695.1|706
1631200800000|2021-09-09 15:20:00|6696.3|6695.3|6686.6|6685.6|6696.3|6695.3|6685.3|6684.3|1112
1631201100000|2021-09-09 15:25:00|6686.3|6685.3|6684.1|6683.1|6689.6|6688.6|6682.3|6681.3|1481
1631201400000|2021-09-09 15:30:00|6684.8|6682.8|6685.1|6683.1|6689.8|6687.8|6682.1|6680.1|1911
1631201700000|2021-09-09 15:35:00|6684.6|6682.6|6690.1|6688.1|6690.6|6688.6|6684.6|6682.6|1015
1631202000000|2021-09-09 15:40:00|6690.6|6688.6|6693.3|6691.3|6694.1|6692.1|6689.1|6687.1|398
1631202300000|2021-09-09 15:45:00|6693.6|6691.6|6696.3|6694.3|6696.6|6694.6|6692.6|6690.6|246
1631202600000|2021-09-09 15:50:00|6696.6|6694.6|6693.6|6691.6|6697.6|6695.6|6690.6|6688.6|202
1631202900000|2021-09-09 15:55:00|6693.3|6691.3|6695.8|6693.8|6696.1|6694.1|6692.6|6690.6|140
1631203200000|2021-09-09 16:00:00|6696.1|6694.1|6689.8|6687.8|6696.6|6694.6|6689.6|6687.6|154
1631203500000|2021-09-09 16:05:00|6689.6|6687.6|6694.1|6692.1|6694.6|6692.6|6689.6|6687.6|315
1631203800000|2021-09-09 16:10:00|6694.3|6692.3|6693.6|6691.6|6694.3|6692.3|6691.8|6689.8|115
1631204100000|2021-09-09 16:15:00|6693.3|6691.3|6691.6|6689.6|6693.6|6691.6|6687.1|6685.1|102
1631204400000|2021-09-09 16:20:00|6691.3|6689.3|6689.6|6687.6|6692.1|6690.1|6689.6|6687.6|87
1631204700000|2021-09-09 16:25:00|6689.8|6687.8|6688.1|6686.1|6692.1|6690.1|6687.6|6685.6|145
1631205000000|2021-09-09 16:30:00|6688.3|6686.3|6690.6|6688.6|6691.6|6689.6|6685.1|6683.1|147
1631205300000|2021-09-09 16:35:00|6690.8|6688.8|6693.6|6691.6|6694.1|6692.1|6690.8|6688.8|104
1631205600000|2021-09-09 16:40:00|6693.3|6691.3|6694.6|6692.6|6694.8|6692.8|6692.6|6690.6|76
1631205900000|2021-09-09 16:45:00|6694.8|6692.8|6694.8|6692.8|6695.1|6693.1|6693.8|6691.8|70
1631206200000|2021-09-09 16:50:00|6695.1|6693.1|6690.6|6688.6|6695.1|6693.1|6690.6|6688.6|100
1631206500000|2021-09-09 16:55:00|6690.8|6688.8|6687.3|6685.3|6690.8|6688.8|6687.1|6685.1|33
1631206800000|2021-09-09 17:00:00|6687.6|6685.6|6689.8|6687.8|6690.1|6688.1|6687.1|6685.1|93
1631207100000|2021-09-09 17:05:00|6689.6|6687.6|6686.6|6684.6|6690.1|6688.1|6686.6|6684.6|102
1631207400000|2021-09-09 17:10:00|6687.1|6685.1|6688.3|6686.3|6688.8|6686.8|6685.6|6683.6|85
1631207700000|2021-09-09 17:15:00|6688.1|6686.1|6683.6|6681.6|6689.3|6687.3|6683.1|6681.1|104
1631208000000|2021-09-09 17:20:00|6683.8|6681.8|6670.6|6668.6|6683.8|6681.8|6669.1|6667.1|355
1631208300000|2021-09-09 17:25:00|6670.8|6668.8|6668.3|6666.3|6670.8|6668.8|6664.8|6662.8|344
1631208600000|2021-09-09 17:30:00|6668.1|6666.1|6664.1|6662.1|6668.1|6666.1|6659.6|6657.6|208
1631208900000|2021-09-09 17:35:00|6663.8|6661.8|6655.8|6653.8|6665.1|6663.1|6655.1|6653.1|157
1631209200000|2021-09-09 17:40:00|6656.1|6654.1|6658.6|6656.6|6662.6|6660.6|6655.6|6653.6|125
1631209500000|2021-09-09 17:45:00|6658.3|6656.3|6662.1|6660.1|6662.3|6660.3|6657.3|6655.3|41
1631209800000|2021-09-09 17:50:00|6661.8|6659.8|6661.8|6659.8|6663.3|6661.3|6659.1|6657.1|97
1631210100000|2021-09-09 17:55:00|6662.1|6660.1|6659.3|6657.3|6663.6|6661.6|6658.3|6656.3|61
1631210400000|2021-09-09 18:00:00|6659.1|6657.1|6652.8|6650.8|6661.8|6659.8|6652.3|6650.3|149
1631210700000|2021-09-09 18:05:00|6653.1|6651.1|6660.1|6658.1|6660.1|6658.1|6652.8|6650.8|90
1631211000000|2021-09-09 18:10:00|6659.8|6657.8|6660.1|6658.1|6660.6|6658.6|6657.8|6655.8|80
1631211300000|2021-09-09 18:15:00|6659.8|6657.8|6658.1|6656.1|6660.1|6658.1|6657.8|6655.8|49
1631211600000|2021-09-09 18:20:00|6658.3|6656.3|6658.1|6656.1|6660.8|6658.8|6656.1|6654.1|38
1631211900000|2021-09-09 18:25:00|6658.3|6656.3|6659.1|6657.1|6660.6|6658.6|6658.1|6656.1|42
1631212200000|2021-09-09 18:30:00|6659.3|6657.3|6659.1|6657.1|6660.1|6658.1|6657.1|6655.1|74
1631212500000|2021-09-09 18:35:00|6659.6|6657.6|6657.1|6655.1|6660.6|6658.6|6656.6|6654.6|162
1631212800000|2021-09-09 18:40:00|6657.3|6655.3|6656.6|6654.6|6658.6|6656.6|6655.1|6653.1|79
1631213100000|2021-09-09 18:45:00|6656.8|6654.8|6661.8|6659.8|6662.6|6660.6|6656.1|6654.1|71
1631213400000|2021-09-09 18:50:00|6662.1|6660.1|6662.6|6660.6|6662.8|6660.8|6659.6|6657.6|35
1631213700000|2021-09-09 18:55:00|6662.8|6660.8|6662.3|6660.3|6663.6|6661.6|6661.3|6659.3|28
1631214000000|2021-09-09 19:00:00|6662.1|6660.1|6662.1|6660.1|6663.6|6661.6|6661.6|6659.6|42
1631214300000|2021-09-09 19:05:00|6662.3|6660.3|6661.6|6659.6|6664.8|6662.8|6661.1|6659.1|74
1631214600000|2021-09-09 19:10:00|6661.3|6659.3|6661.1|6659.1|6665.1|6663.1|6661.1|6659.1|49
1631214900000|2021-09-09 19:15:00|6661.3|6659.3|6658.3|6656.3|6661.8|6659.8|6657.8|6655.8|81
1631215200000|2021-09-09 19:20:00|6658.6|6656.6|6661.8|6659.8|6661.8|6659.8|6658.6|6656.6|23
1631215500000|2021-09-09 19:25:00|6661.6|6659.6|6660.3|6658.3|6662.6|6660.6|6660.3|6658.3|31
1631215800000|2021-09-09 19:30:00|6660.1|6658.1|6661.3|6659.3|6663.8|6661.8|6658.3|6656.3|39
1631216100000|2021-09-09 19:35:00|6661.6|6659.6|6665.8|6663.8|6667.1|6665.1|6660.1|6658.1|84
1631216400000|2021-09-09 19:40:00|6665.6|6663.6|6667.8|6665.8|6669.6|6667.6|6664.8|6662.8|76
1631216700000|2021-09-09 19:45:00|6667.6|6665.6|6661.3|6659.3|6668.3|6666.3|6661.3|6659.3|109
1631217000000|2021-09-09 19:50:00|6661.1|6659.1|6656.8|6654.8|6662.8|6660.8|6656.8|6654.8|167
1631217300000|2021-09-09 19:55:00|6657.1|6655.1|6659.8|6657.8|6663.8|6661.8|6656.8|6654.8|231
1631217600000|2021-09-09 20:00:00|6662.7|6658.7|6662.3|6658.3|6666.8|6662.8|6662.2|6658.2|0
1631217900000|2021-09-09 20:05:00|6662.2|6658.2|6656|6652|6662.3|6658.3|6655|6651|0
1631218200000|2021-09-09 20:10:00|6656.1|6652.1|6657.1|6653.1|6658.1|6654.1|6656.1|6652.1|0
1631218500000|2021-09-09 20:15:00|6657|6653|6657.7|6653.7|6657.7|6653.7|6655.7|6651.7|0
1631218800000|2021-09-09 20:20:00|6657.8|6653.8|6655.3|6651.3|6658|6654|6655.3|6651.3|0
1631219100000|2021-09-09 20:25:00|6655.4|6651.4|6656|6652|6656.8|6652.8|6655.3|6651.3|0
1631219400000|2021-09-09 20:30:00|6655.9|6651.9|6654.8|6650.8|6656|6652|6654.1|6650.1|0
1631219700000|2021-09-09 20:35:00|6655.1|6651.1|6653.5|6649.5|6655.1|6651.1|6653.2|6649.2|0
1631220000000|2021-09-09 20:40:00|6653.4|6649.4|6653|6649|6653.4|6649.4|6651.3|6647.3|0
1631220300000|2021-09-09 20:45:00|6652.9|6648.9|6654.9|6650.9|6654.9|6650.9|6652.5|6648.5|0
1631220600000|2021-09-09 20:50:00|6655|6651|6654.9|6650.9|6655.6|6651.6|6654.6|6650.6|0
1631220900000|2021-09-09 20:55:00|6654.8|6650.8|6656.4|6652.4|6656.4|6652.4|6653.6|6649.6|0
1631221200000|2021-09-09 21:00:00|6656.2|6652.2|6656.7|6652.7|6657.1|6653.1|6656|6652|0
1631221500000|2021-09-09 21:05:00|6656.6|6652.6|6656.2|6652.2|6656.6|6652.6|6655.6|6651.6|0
1631221800000|2021-09-09 21:10:00|6656.3|6652.3|6656.3|6652.3|6656.3|6652.3|6656.3|6652.3|0
1631222400000|2021-09-09 21:20:00|6656.4|6652.4|6657|6653|6657|6653|6655.7|6651.7|0
1631222700000|2021-09-09 21:25:00|6657.2|6653.2|6658.3|6654.3|6658.3|6654.3|6657.2|6653.2|0
1631223000000|2021-09-09 21:30:00|6658.4|6654.4|6658.3|6654.3|6658.4|6654.4|6658.3|6654.3|0
1631223300000|2021-09-09 21:35:00|6658.4|6654.4|6659.6|6655.6|6659.6|6655.6|6658.4|6654.4|0
1631223600000|2021-09-09 21:40:00|6659.2|6655.2|6663|6659|6663.2|6659.2|6659.2|6655.2|0
1631223900000|2021-09-09 21:45:00|6662.8|6658.8|6662.9|6658.9|6663.1|6659.1|6662.6|6658.6|0
1631224200000|2021-09-09 21:50:00|6663.1|6659.1|6662.8|6658.8|6663.1|6659.1|6662.7|6658.7|0
1631224500000|2021-09-09 21:55:00|6662.7|6658.7|6662.8|6658.8|6662.8|6658.8|6662.3|6658.3|0
1631224800000|2021-09-09 22:00:00|6663|6659|6661.6|6657.6|6663.5|6659.5|6660.9|6656.9|0
1631225100000|2021-09-09 22:05:00|6661.8|6657.8|6660.2|6656.2|6661.8|6657.8|6659.5|6655.5|0
1631225400000|2021-09-09 22:10:00|6660.6|6656.6|6661.6|6657.6|6662.2|6658.2|6660.2|6656.2|0
1631225700000|2021-09-09 22:15:00|6661.9|6657.9|6663.2|6659.2|6663.4|6659.4|6661.3|6657.3|0
1631226000000|2021-09-09 22:20:00|6663.4|6659.4|6661.9|6657.9|6664.5|6660.5|6661.9|6657.9|0
1631226300000|2021-09-09 22:25:00|6661.5|6657.5|6659.9|6655.9|6661.5|6657.5|6659.5|6655.5|0
1631226600000|2021-09-09 22:30:00|6660.2|6656.2|6660.1|6656.1|6661|6657|6659.8|6655.8|0
1631226900000|2021-09-09 22:35:00|6660.4|6656.4|6661.9|6657.9|6661.9|6657.9|6660.2|6656.2|0
1631227200000|2021-09-09 22:40:00|6662.1|6658.1|6660.9|6656.9|6662.2|6658.2|6660.6|6656.6|0
1631227500000|2021-09-09 22:45:00|6661|6657|6662.2|6658.2|6664|6660|6661|6657|0
1631227800000|2021-09-09 22:50:00|6662.3|6658.3|6663.7|6659.7|6663.7|6659.7|6662.3|6658.3|0
1631228100000|2021-09-09 22:55:00|6663.5|6659.5|6663.7|6659.7|6664|6660|6662.7|6658.7|0
1631228400000|2021-09-09 23:00:00|6663.6|6659.6|6661.9|6657.9|6663.7|6659.7|6660|6656|0
1631228700000|2021-09-09 23:05:00|6662.1|6658.1|6660|6656|6662.2|6658.2|6659.8|6655.8|0
1631229000000|2021-09-09 23:10:00|6660.3|6656.3|6661.6|6657.6|6661.9|6657.9|6660.3|6656.3|0
1631229300000|2021-09-09 23:15:00|6661.1|6658.1|6660.8|6657.8|6661.2|6658.2|6660.5|6657.5|0
1631229600000|2021-09-09 23:20:00|6660.9|6657.9|6661.8|6658.8|6662|6659|6660.9|6657.9|0
1631229900000|2021-09-09 23:25:00|6662|6659|6662.2|6659.2|6662.4|6659.4|6661.1|6658.1|0
1631230200000|2021-09-09 23:30:00|6662.3|6659.3|6663.2|6660.2|6663.8|6660.8|6661.9|6658.9|0
1631230500000|2021-09-09 23:35:00|6663|6660|6661.1|6658.1|6663.2|6660.2|6661.1|6658.1|0
1631230800000|2021-09-09 23:40:00|6661|6658|6662.6|6659.6|6662.6|6659.6|6661|6658|0
1631231100000|2021-09-09 23:45:00|6662.9|6659.9|6661.9|6658.9|6664.5|6661.5|6661.8|6658.8|0
1631231400000|2021-09-09 23:50:00|6662|6659|6662.2|6659.2|6663.2|6660.2|6661.6|6658.6|0
1631231700000|2021-09-09 23:55:00|6661.8|6658.8|6662.2|6659.2|6664.5|6661.5|6661.8|6658.8|0
1631232000000|2021-09-10 00:00:00|6662.3|6659.3|6665.1|6662.1|6665.3|6662.3|6661.8|6658.8|0
1631232300000|2021-09-10 00:05:00|6665.2|6662.2|6667.5|6664.5|6668.5|6665.5|6665.1|6662.1|0
1631232600000|2021-09-10 00:10:00|6667.6|6664.6|6666.6|6663.6|6668.5|6665.5|6666.2|6663.2|0
1631232900000|2021-09-10 00:15:00|6666.7|6663.7|6672.1|6669.1|6673.6|6670.6|6666.7|6663.7|0
1631233200000|2021-09-10 00:20:00|6672.4|6669.4|6670.6|6667.6|6672.8|6669.8|6669.1|6666.1|0
1631233500000|2021-09-10 00:25:00|6670.3|6667.3|6669.9|6666.9|6670.6|6667.6|6667.6|6664.6|0
1631233800000|2021-09-10 00:30:00|6669.2|6666.2|6666.9|6663.9|6670.6|6667.6|6666.2|6663.2|0
1631234100000|2021-09-10 00:35:00|6666.7|6663.7|6664.6|6661.6|6667|6664|6663.9|6660.9|0
1631234400000|2021-09-10 00:40:00|6665.3|6662.3|6664.7|6661.7|6667.6|6664.6|6664.6|6661.6|0
1631234700000|2021-09-10 00:45:00|6665|6662|6666.2|6663.2|6667|6664|6664.7|6661.7|0
1631235000000|2021-09-10 00:50:00|6666.3|6663.3|6666.9|6663.9|6667.7|6664.7|6666.2|6663.2|0
1631235300000|2021-09-10 00:55:00|6666.6|6663.6|6665.5|6662.5|6667.7|6664.7|6664.7|6661.7|0
1631235600000|2021-09-10 01:00:00|6665.2|6662.2|6662.5|6659.5|6665.2|6662.2|6662.1|6659.1|0
1631235900000|2021-09-10 01:05:00|6662.2|6659.2|6661.7|6658.7|6662.5|6659.5|6660.2|6657.2|0
1631236200000|2021-09-10 01:10:00|6661.6|6658.6|6660.1|6657.1|6661.7|6658.7|6659.4|6656.4|0
1631236500000|2021-09-10 01:15:00|6660|6657|6660.1|6657.1|6660.8|6657.8|6656.6|6653.6|0
1631236800000|2021-09-10 01:20:00|6660.3|6657.3|6659.7|6656.7|6661.6|6658.6|6658.9|6655.9|0
1631237100000|2021-09-10 01:25:00|6659.8|6656.8|6664.6|6661.6|6664.6|6661.6|6659.7|6656.7|0
1631237400000|2021-09-10 01:30:00|6664.5|6661.5|6666|6663|6666.7|6663.7|6662.4|6659.4|0
1631237700000|2021-09-10 01:35:00|6665.9|6662.9|6670.6|6667.6|6670.6|6667.6|6665.3|6662.3|0
1631238000000|2021-09-10 01:40:00|6670.7|6667.7|6671|6668|6675|6672|6670.7|6667.7|0
1631238300000|2021-09-10 01:45:00|6671.2|6668.2|6672.4|6669.4|6673.2|6670.2|6670.2|6667.2|0
1631238600000|2021-09-10 01:50:00|6672.5|6669.5|6681.8|6678.8|6681.9|6678.9|6672.5|6669.5|0
1631238900000|2021-09-10 01:55:00|6681.7|6678.7|6679.6|6676.6|6682.7|6679.7|6678.2|6675.2|0
1631239200000|2021-09-10 02:00:00|6679.7|6676.7|6680.8|6677.8|6683.4|6680.4|6679.7|6676.7|0
1631239500000|2021-09-10 02:05:00|6680.9|6677.9|6681.2|6678.2|6682.7|6679.7|6680.4|6677.4|0
1631239800000|2021-09-10 02:10:00|6681|6678|6681.2|6678.2|6682|6679|6679.6|6676.6|0
1631240100000|2021-09-10 02:15:00|6681.4|6678.4|6683.6|6680.6|6684.3|6681.3|6681.2|6678.2|0
1631240400000|2021-09-10 02:20:00|6683.7|6680.7|6685|6682|6685|6682|6682.1|6679.1|0
1631240700000|2021-09-10 02:25:00|6685.2|6682.2|6684.9|6681.9|6685.8|6682.8|6684.3|6681.3|0
1631241000000|2021-09-10 02:30:00|6684.8|6681.8|6687.1|6684.1|6687.6|6684.6|6684.5|6681.5|0
1631241300000|2021-09-10 02:35:00|6687.3|6684.3|6688.3|6685.3|6690.6|6687.6|6687.3|6684.3|0
1631241600000|2021-09-10 02:40:00|6688.2|6685.2|6688|6685|6689.7|6686.7|6687.3|6684.3|0
1631241900000|2021-09-10 02:45:00|6688.3|6685.3|6687.8|6684.8|6688.8|6685.8|6687.5|6684.5|0
1631242200000|2021-09-10 02:50:00|6687.6|6684.6|6687.7|6684.7|6688.5|6685.5|6687|6684|0
1631242500000|2021-09-10 02:55:00|6687.8|6684.8|6693.1|6690.1|6693.1|6690.1|6687.8|6684.8|0
1631242800000|2021-09-10 03:00:00|6693.4|6690.4|6694.4|6691.4|6695.4|6692.4|6693|6690|0
1631243100000|2021-09-10 03:05:00|6694.5|6691.5|6692.2|6689.2|6695.5|6692.5|6692.2|6689.2|0
1631243400000|2021-09-10 03:10:00|6692|6689|6693.1|6690.1|6693.4|6690.4|6691.5|6688.5|0
1631243700000|2021-09-10 03:15:00|6693.3|6690.3|6692.7|6689.7|6694.6|6691.6|6692.3|6689.3|0
1631244000000|2021-09-10 03:20:00|6692.5|6689.5|6691.6|6688.6|6693.1|6690.1|6691.5|6688.5|0
1631244300000|2021-09-10 03:25:00|6691.7|6688.7|6692.4|6689.4|6693.2|6690.2|6691.7|6688.7|0
1631244600000|2021-09-10 03:30:00|6692.7|6689.7|6693.1|6690.1|6693.4|6690.4|6692.4|6689.4|0
1631244900000|2021-09-10 03:35:00|6693.2|6690.2|6693.1|6690.1|6693.9|6690.9|6693.1|6690.1|0
1631245200000|2021-09-10 03:40:00|6692.9|6689.9|6692.4|6689.4|6693.2|6690.2|6692.4|6689.4|0
1631245500000|2021-09-10 03:45:00|6692.7|6689.7|6691.7|6688.7|6693.1|6690.1|6691.7|6688.7|0
1631245800000|2021-09-10 03:50:00|6691.8|6688.8|6691.7|6688.7|6692.4|6689.4|6691.7|6688.7|0
1631246100000|2021-09-10 03:55:00|6692|6689|6691.6|6688.6|6693.2|6690.2|6690.9|6687.9|0
1631246400000|2021-09-10 04:00:00|6691.7|6688.7|6691.4|6688.4|6692.4|6689.4|6691|6688|0
1631246700000|2021-09-10 04:05:00|6691.5|6688.5|6692.2|6689.2|6692.2|6689.2|6691.4|6688.4|0
1631247000000|2021-09-10 04:10:00|6692.1|6689.1|6691|6688|6692.2|6689.2|6690.7|6687.7|0
1631247300000|2021-09-10 04:15:00|6691.1|6688.1|6692.1|6689.1|6692.2|6689.2|6691.1|6688.1|0
1631247600000|2021-09-10 04:20:00|6692.4|6689.4|6692.8|6689.8|6694.4|6691.4|6692.1|6689.1|0
1631247900000|2021-09-10 04:25:00|6693|6690|6692.3|6689.3|6693.2|6690.2|6691.5|6688.5|0
1631248200000|2021-09-10 04:30:00|6692.2|6689.2|6696|6693|6696|6693|6692.2|6689.2|0
1631248500000|2021-09-10 04:35:00|6698.2|6695.2|6704.1|6701.1|6705.9|6702.9|6698.2|6695.2|0
1631248800000|2021-09-10 04:40:00|6704.2|6701.2|6701.9|6698.9|6706.4|6703.4|6701.8|6698.8|0
1631249100000|2021-09-10 04:45:00|6702.2|6699.2|6702.5|6699.5|6704.5|6701.5|6702.2|6699.2|0
1631249400000|2021-09-10 04:50:00|6702.4|6699.4|6703.8|6700.8|6703.9|6700.9|6701.7|6698.7|0
1631249700000|2021-09-10 04:55:00|6703.6|6700.6|6701.6|6698.6|6703.6|6700.6|6701.6|6698.6|0
1631250000000|2021-09-10 05:00:00|6701.9|6698.9|6703.2|6700.2|6705.3|6702.3|6701.9|6698.9|0
1631250300000|2021-09-10 05:05:00|6703.4|6700.4|6702.4|6699.4|6703.5|6700.5|6701.3|6698.3|0
1631250600000|2021-09-10 05:10:00|6702.7|6699.7|6706.2|6703.2|6707|6704|6702.7|6699.7|0
1631250900000|2021-09-10 05:15:00|6706.3|6703.3|6703|6700|6707|6704|6702.3|6699.3|0
1631251200000|2021-09-10 05:20:00|6703.1|6700.1|6705.3|6702.3|6705.3|6702.3|6703|6700|0
1631251500000|2021-09-10 05:25:00|6705.6|6702.6|6706.7|6703.7|6707.5|6704.5|6705.2|6702.2|0
1631251800000|2021-09-10 05:30:00|6706.5|6703.5|6705.5|6702.5|6706.5|6703.5|6704.8|6701.8|0
1631252100000|2021-09-10 05:35:00|6705.6|6702.6|6706.4|6703.4|6706.4|6703.4|6703|6700|0
1631252400000|2021-09-10 05:40:00|6706.3|6703.3|6704.7|6701.7|6707.1|6704.1|6704.3|6701.3|0
1631252700000|2021-09-10 05:45:00|6704.6|6701.6|6704.4|6701.4|6704.7|6701.7|6702.8|6699.8|0
1631253000000|2021-09-10 05:50:00|6704.3|6701.3|6704.2|6701.2|6704.9|6701.9|6703.4|6700.4|0
1631253300000|2021-09-10 05:55:00|6703.9|6700.9|6699.9|6696.9|6704.3|6701.3|6699.9|6696.9|0
1631253600000|2021-09-10 06:00:00|6700.4|6697.4|6700.3|6698.3|6703.6|6701.6|6696.3|6694.3|418
1631253900000|2021-09-10 06:05:00|6701.1|6699.1|6694.8|6692.8|6702.1|6700.1|6694.3|6692.3|527
1631254200000|2021-09-10 06:10:00|6694.6|6692.6|6698.1|6696.1|6698.6|6696.6|6694.1|6692.1|263
1631254500000|2021-09-10 06:15:00|6697.6|6695.6|6701.6|6699.6|6703.6|6701.6|6695.6|6693.6|520
1631254800000|2021-09-10 06:20:00|6701.8|6699.8|6700.6|6698.6|6702.6|6700.6|6699.1|6697.1|201
1631255100000|2021-09-10 06:25:00|6700.1|6698.1|6703.1|6701.1|6703.8|6701.8|6699.6|6697.6|147
1631255400000|2021-09-10 06:30:00|6703.3|6701.3|6705.3|6703.3|6706.6|6704.6|6702.8|6700.8|216
1631255700000|2021-09-10 06:35:00|6705.6|6703.6|6700.3|6698.3|6706.6|6704.6|6699.3|6697.3|309
1631256000000|2021-09-10 06:40:00|6700.1|6698.1|6697.3|6695.3|6700.3|6698.3|6695.8|6693.8|122
1631256300000|2021-09-10 06:45:00|6697.6|6695.6|6701.6|6699.6|6701.8|6699.8|6697.6|6695.6|105
1631256600000|2021-09-10 06:50:00|6701.8|6699.8|6699.3|6697.3|6703.3|6701.3|6698.3|6696.3|87
1631256900000|2021-09-10 06:55:00|6699.6|6697.6|6713.6|6711.6|6713.8|6711.8|6699.6|6697.6|303
1631257200000|2021-09-10 07:00:00|6712.8|6711.8|6706.6|6705.6|6716.6|6715.6|6703.1|6702.1|2222
1631257500000|2021-09-10 07:05:00|6705.8|6704.8|6699.8|6698.8|6711.3|6710.3|6699.3|6698.3|976
1631257800000|2021-09-10 07:10:00|6699.6|6698.6|6711.3|6710.3|6714.1|6713.1|6699.6|6698.6|640
1631258100000|2021-09-10 07:15:00|6711.8|6710.8|6708.8|6707.8|6713.6|6712.6|6707.3|6706.3|618
1631258400000|2021-09-10 07:20:00|6709.1|6708.1|6713.8|6712.8|6714.6|6713.6|6706.1|6705.1|2562
1631258700000|2021-09-10 07:25:00|6713.6|6712.6|6713.8|6712.8|6715.6|6714.6|6712.1|6711.1|602
1631259000000|2021-09-10 07:30:00|6714.1|6713.1|6710.1|6709.1|6718.3|6717.3|6708.8|6707.8|623
1631259300000|2021-09-10 07:35:00|6709.8|6708.8|6704.1|6703.1|6710.6|6709.6|6703.6|6702.6|541
1631259600000|2021-09-10 07:40:00|6704.4|6703.4|6705.1|6704.1|6707.4|6706.4|6702.6|6701.6|242
1631259900000|2021-09-10 07:45:00|6705.4|6704.4|6706.6|6705.6|6709.1|6708.1|6704.4|6703.4|219
1631260200000|2021-09-10 07:50:00|6706.4|6705.4|6702.6|6701.6|6708.1|6707.1|6702.4|6701.4|250
1631260500000|2021-09-10 07:55:00|6702.9|6701.9|6703.1|6702.1|6706.4|6705.4|6702.6|6701.6|292
1631260800000|2021-09-10 08:00:00|6703.4|6702.4|6704.6|6703.6|6705.1|6704.1|6699.4|6698.4|275
1631261100000|2021-09-10 08:05:00|6704.9|6703.9|6708.4|6707.4|6711.1|6710.1|6701.4|6700.4|369
1631261400000|2021-09-10 08:10:00|6708.6|6707.6|6708.1|6707.1|6710.4|6709.4|6706.6|6705.6|256
1631261700000|2021-09-10 08:15:00|6708.4|6707.4|6707.9|6706.9|6711.1|6710.1|6706.6|6705.6|271
1631262000000|2021-09-10 08:20:00|6707.6|6706.6|6708.4|6707.4|6709.6|6708.6|6706.9|6705.9|131
1631262300000|2021-09-10 08:25:00|6708.6|6707.6|6704.9|6703.9|6710.1|6709.1|6703.4|6702.4|178
1631262600000|2021-09-10 08:30:00|6705.1|6704.1|6707.6|6706.6|6707.9|6706.9|6704.6|6703.6|359
1631262900000|2021-09-10 08:35:00|6707.9|6706.9|6713.1|6712.1|6713.6|6712.6|6707.9|6706.9|9871
1631263200000|2021-09-10 08:40:00|6712.9|6711.9|6716.4|6715.4|6716.4|6715.4|6712.9|6711.9|195
1631263500000|2021-09-10 08:45:00|6716.9|6715.9|6717.9|6716.9|6719.6|6718.6|6715.6|6714.6|326
1631263800000|2021-09-10 08:50:00|6718.1|6717.1|6718.1|6717.1|6718.9|6717.9|6715.6|6714.6|250
1631264100000|2021-09-10 08:55:00|6717.9|6716.9|6720.9|6719.9|6721.1|6720.1|6717.9|6716.9|305
1631264400000|2021-09-10 09:00:00|6720.6|6719.6|6722.4|6721.4|6723.1|6722.1|6719.1|6718.1|405
1631264700000|2021-09-10 09:05:00|6722.6|6721.6|6720.9|6719.9|6722.6|6721.6|6720.1|6719.1|281
1631265000000|2021-09-10 09:10:00|6721.1|6720.1|6717.4|6716.4|6721.9|6720.9|6716.4|6715.4|331
1631265300000|2021-09-10 09:15:00|6717.1|6716.1|6715.9|6714.9|6719.9|6718.9|6714.1|6713.1|919
1631265600000|2021-09-10 09:20:00|6715.6|6714.6|6711.4|6710.4|6715.6|6714.6|6710.4|6709.4|242
1631265900000|2021-09-10 09:25:00|6711.6|6710.6|6707.6|6706.6|6712.4|6711.4|6707.6|6706.6|316
1631266200000|2021-09-10 09:30:00|6707.9|6706.9|6709.6|6708.6|6711.1|6710.1|6707.4|6706.4|305
1631266500000|2021-09-10 09:35:00|6709.9|6708.9|6710.6|6709.6|6711.1|6710.1|6708.1|6707.1|229
1631266800000|2021-09-10 09:40:00|6710.9|6709.9|6710.4|6709.4|6712.9|6711.9|6709.6|6708.6|192
1631267100000|2021-09-10 09:45:00|6710.1|6709.1|6706.9|6705.9|6712.9|6711.9|6706.6|6705.6|211
1631267400000|2021-09-10 09:50:00|6706.6|6705.6|6702.9|6701.9|6706.9|6705.9|6701.9|6700.9|382
1631267700000|2021-09-10 09:55:00|6702.6|6701.6|6701.9|6700.9|6703.6|6702.6|6700.9|6699.9|7976
1631268000000|2021-09-10 10:00:00|6701.6|6700.6|6703.4|6702.4|6706.1|6705.1|6700.9|6699.9|2325
1631268300000|2021-09-10 10:05:00|6703.1|6702.1|6705.4|6704.4|6705.9|6704.9|6701.4|6700.4|137
1631268600000|2021-09-10 10:10:00|6705.1|6704.1|6708.6|6707.6|6708.9|6707.9|6704.4|6703.4|2273
1631268900000|2021-09-10 10:15:00|6708.4|6707.4|6710.6|6709.6|6711.1|6710.1|6707.4|6706.4|164
1631269200000|2021-09-10 10:20:00|6710.9|6709.9|6710.9|6709.9|6711.6|6710.6|6710.4|6709.4|95
1631269500000|2021-09-10 10:25:00|6711.1|6710.1|6710.4|6709.4|6711.6|6710.6|6709.9|6708.9|189
1631269800000|2021-09-10 10:30:00|6709.9|6708.9|6700.6|6699.6|6710.4|6709.4|6699.9|6698.9|245
1631270100000|2021-09-10 10:35:00|6700.9|6699.9|6703.9|6702.9|6706.4|6705.4|6700.4|6699.4|250
1631270400000|2021-09-10 10:40:00|6704.4|6703.4|6704.9|6703.9|6706.9|6705.9|6704.4|6703.4|699
1631270700000|2021-09-10 10:45:00|6705.1|6704.1|6704.6|6703.6|6705.4|6704.4|6703.4|6702.4|188
1631271000000|2021-09-10 10:50:00|6704.4|6703.4|6707.4|6706.4|6707.4|6706.4|6703.4|6702.4|88
1631271300000|2021-09-10 10:55:00|6707.9|6706.9|6710.4|6709.4|6711.4|6710.4|6707.9|6706.9|113
1631271600000|2021-09-10 11:00:00|6710.1|6709.1|6708.1|6707.1|6712.1|6711.1|6707.4|6706.4|225
1631271900000|2021-09-10 11:05:00|6708.4|6707.4|6708.9|6707.9|6709.6|6708.6|6706.6|6705.6|68
1631272200000|2021-09-10 11:10:00|6708.6|6707.6|6708.6|6707.6|6709.9|6708.9|6707.4|6706.4|65
1631272500000|2021-09-10 11:15:00|6708.9|6707.9|6707.4|6706.4|6709.9|6708.9|6707.4|6706.4|54
1631272800000|2021-09-10 11:20:00|6707.1|6706.1|6708.9|6707.9|6709.4|6708.4|6706.6|6705.6|58
1631273100000|2021-09-10 11:25:00|6709.1|6708.1|6708.1|6707.1|6710.4|6709.4|6707.9|6706.9|75
1631273400000|2021-09-10 11:30:00|6707.9|6706.9|6704.6|6703.6|6709.1|6708.1|6704.4|6703.4|4169
1631273700000|2021-09-10 11:35:00|6704.9|6703.9|6706.4|6705.4|6706.9|6705.9|6704.4|6703.4|69
1631274000000|2021-09-10 11:40:00|6706.5|6705.5|6703.2|6702.2|6707|6706|6702|6701|180
1631274300000|2021-09-10 11:45:00|6703|6702|6698.5|6697.5|6703.2|6702.2|6697.5|6696.5|302
1631274600000|2021-09-10 11:50:00|6698.7|6697.7|6702|6701|6702.7|6701.7|6698.2|6697.2|142
1631274900000|2021-09-10 11:55:00|6701.7|6700.7|6703.2|6702.2|6704.5|6703.5|6701|6700|103
1631275200000|2021-09-10 12:00:00|6703|6702|6704|6703|6705|6704|6702.2|6701.2|153
1631275500000|2021-09-10 12:05:00|6704.2|6703.2|6705|6704|6706|6705|6703.7|6702.7|3085
1631275800000|2021-09-10 12:10:00|6704.7|6703.7|6705|6704|6705.2|6704.2|6703.7|6702.7|130
1631276100000|2021-09-10 12:15:00|6704.7|6703.7|6699|6698|6705|6704|6697.2|6696.2|261
1631276400000|2021-09-10 12:20:00|6699.2|6698.2|6701|6700|6702|6701|6698.7|6697.7|184
1631276700000|2021-09-10 12:25:00|6701.2|6700.2|6698.5|6697.5|6701.7|6700.7|6698.5|6697.5|128
1631277000000|2021-09-10 12:30:00|6698.2|6697.2|6702.5|6701.5|6702.7|6701.7|6698|6697|192
1631277300000|2021-09-10 12:35:00|6702|6701|6703.7|6702.7|6705.7|6704.7|6701.7|6700.7|138
1631277600000|2021-09-10 12:40:00|6703.5|6702.5|6703.2|6702.2|6704.2|6703.2|6702.5|6701.5|115
1631277900000|2021-09-10 12:45:00|6703|6702|6701.5|6700.5|6703.2|6702.2|6697.5|6696.5|87
1631278200000|2021-09-10 12:50:00|6701.7|6700.7|6701.7|6700.7|6703|6702|6701|6700|90
1631278500000|2021-09-10 12:55:00|6701.5|6700.5|6700.5|6699.5|6702.2|6701.2|6699.5|6698.5|108
1631278800000|2021-09-10 13:00:00|6700|6699|6699|6698|6700|6699|6695.5|6694.5|237
1631279100000|2021-09-10 13:05:00|6698.7|6697.7|6697|6696|6699|6698|6696.2|6695.2|556
1631279400000|2021-09-10 13:10:00|6697.2|6696.2|6695.2|6694.2|6697.5|6696.5|6694|6693|147
1631279700000|2021-09-10 13:15:00|6695.5|6694.5|6691.7|6690.7|6696|6695|6691.2|6690.2|3272
1631280000000|2021-09-10 13:20:00|6691.5|6690.5|6691.7|6690.7|6693.2|6692.2|6689|6688|6422
1631280300000|2021-09-10 13:25:00|6692|6691|6693.5|6692.5|6695.2|6694.2|6690.2|6689.2|428
1631280600000|2021-09-10 13:30:00|6693.7|6692.7|6700.5|6699.5|6701.7|6700.7|6691.5|6690.5|823
1631280900000|2021-09-10 13:35:00|6700.7|6699.7|6695.5|6694.5|6702.2|6701.2|6692|6691|825
1631281200000|2021-09-10 13:40:00|6695.7|6694.7|6689.5|6688.5|6697.2|6696.2|6689.5|6688.5|511
1631281500000|2021-09-10 13:45:00|6690|6689|6687.5|6686.5|6694.5|6693.5|6687.2|6686.2|582
1631281800000|2021-09-10 13:50:00|6687.2|6686.2|6680.5|6679.5|6687.2|6686.2|6680.5|6679.5|3291
1631282100000|2021-09-10 13:55:00|6680.7|6679.7|6682|6681|6687.5|6686.5|6679|6678|2596
1631282400000|2021-09-10 14:00:00|6681.2|6680.2|6675.2|6674.2|6683|6682|6675|6674|514
1631282700000|2021-09-10 14:05:00|6675.5|6674.5|6679.7|6678.7|6680|6679|6673|6672|630
1631283000000|2021-09-10 14:10:00|6680|6679|6678.8|6677.8|6680.5|6679.5|6674.3|6673.3|5901
1631283300000|2021-09-10 14:15:00|6678.5|6677.5|6677.5|6676.5|6684.5|6683.5|6676.5|6675.5|562
1631283600000|2021-09-10 14:20:00|6677.8|6676.8|6685.8|6684.8|6685.8|6684.8|6676.3|6675.3|395
1631283900000|2021-09-10 14:25:00|6686|6685|6686.3|6685.3|6689.5|6688.5|6684.5|6683.5|482
1631284200000|2021-09-10 14:30:00|6686|6685|6678.3|6677.3|6686.3|6685.3|6675|6674|520
1631284500000|2021-09-10 14:35:00|6678.5|6677.5|6671.8|6670.8|6679.5|6678.5|6670.8|6669.8|661
1631284800000|2021-09-10 14:40:00|6671.5|6670.5|6665.8|6664.8|6672.8|6671.8|6664.8|6663.8|596
1631285100000|2021-09-10 14:45:00|6665.5|6664.5|6660.8|6659.8|6669.3|6668.3|6659.8|6658.8|512
1631285400000|2021-09-10 14:50:00|6661|6660|6659|6658|6666.5|6665.5|6658.3|6657.3|3521
1631285700000|2021-09-10 14:55:00|6658.5|6657.5|6661|6660|6664.8|6663.8|6649.8|6648.8|1267
1631286000000|2021-09-10 15:00:00|6660.8|6659.8|6664.3|6663.3|6664.8|6663.8|6657.3|6656.3|723
1631286300000|2021-09-10 15:05:00|6664|6663|6662.5|6661.5|6664.8|6663.8|6657|6656|691
1631286600000|2021-09-10 15:10:00|6662.3|6661.3|6663.3|6662.3|6664.5|6663.5|6658.3|6657.3|463
1631286900000|2021-09-10 15:15:00|6663|6662|6660|6659|6664.8|6663.8|6658.8|6657.8|331
1631287200000|2021-09-10 15:20:00|6659.8|6658.8|6655.3|6654.3|6660.3|6659.3|6652.5|6651.5|795
1631287500000|2021-09-10 15:25:00|6655|6654|6654.5|6653.5|6658.8|6657.8|6652.8|6651.8|1280
1631287800000|2021-09-10 15:30:00|6655|6653|6662|6660|6662.3|6660.3|6650.3|6648.3|3646
1631288100000|2021-09-10 15:35:00|6662.3|6660.3|6661.5|6659.5|6665.8|6663.8|6660.8|6658.8|2209
1631288400000|2021-09-10 15:40:00|6661.3|6659.3|6663.5|6661.5|6664.5|6662.5|6659.3|6657.3|245
1631288700000|2021-09-10 15:45:00|6663.8|6661.8|6660.8|6658.8|6666.8|6664.8|6660.3|6658.3|252
1631289000000|2021-09-10 15:50:00|6660.5|6658.5|6661.5|6659.5|6664|6662|6660|6658|164
1631289300000|2021-09-10 15:55:00|6661.8|6659.8|6662.8|6660.8|6663.8|6661.8|6661.3|6659.3|300
1631289600000|2021-09-10 16:00:00|6663|6661|6666.3|6664.3|6666.5|6664.5|6661.8|6659.8|131
1631289900000|2021-09-10 16:05:00|6665.8|6663.8|6671.8|6669.8|6672.3|6670.3|6665.8|6663.8|238
1631290200000|2021-09-10 16:10:00|6671.3|6669.3|6671.3|6669.3|6672.3|6670.3|6669.8|6667.8|95
1631290500000|2021-09-10 16:15:00|6671.5|6669.5|6670.8|6668.8|6673.3|6671.3|6670.8|6668.8|104
1631290800000|2021-09-10 16:20:00|6671|6669|6673|6671|6673.5|6671.5|6671|6669|80
1631291100000|2021-09-10 16:25:00|6673.3|6671.3|6672.8|6670.8|6673.8|6671.8|6671.5|6669.5|91
1631291400000|2021-09-10 16:30:00|6672.5|6670.5|6671.8|6669.8|6673.3|6671.3|6671.8|6669.8|33
1631291700000|2021-09-10 16:35:00|6672.3|6670.3|6673.8|6671.8|6674.3|6672.3|6671.8|6669.8|82
1631292000000|2021-09-10 16:40:00|6673.5|6671.5|6672|6670|6673.8|6671.8|6671.8|6669.8|53
1631292300000|2021-09-10 16:45:00|6672.3|6670.3|6672.8|6670.8|6673.5|6671.5|6672|6670|51
1631292600000|2021-09-10 16:50:00|6673|6671|6673.8|6671.8|6673.8|6671.8|6671.8|6669.8|64
1631292900000|2021-09-10 16:55:00|6673.5|6671.5|6674.3|6672.3|6674.5|6672.5|6673.3|6671.3|35
1631293200000|2021-09-10 17:00:00|6674.8|6672.8|6676|6674|6676.3|6674.3|6674.5|6672.5|55
1631293500000|2021-09-10 17:05:00|6676.3|6674.3|6673.8|6671.8|6676.3|6674.3|6673.3|6671.3|17
1631293800000|2021-09-10 17:10:00|6673.5|6671.5|6675.8|6673.8|6676.3|6674.3|6672.5|6670.5|40
1631294100000|2021-09-10 17:15:00|6675.5|6673.5|6674.3|6672.3|6675.8|6673.8|6673.5|6671.5|22
1631294400000|2021-09-10 17:20:00|6674|6672|6672|6670|6674.5|6672.5|6669.8|6667.8|34
1631294700000|2021-09-10 17:25:00|6672.3|6670.3|6671|6669|6672.3|6670.3|6670.5|6668.5|56
1631295000000|2021-09-10 17:30:00|6670.8|6668.8|6671.5|6669.5|6671.8|6669.8|6669.5|6667.5|11
1631295300000|2021-09-10 17:35:00|6671.8|6669.8|6673.5|6671.5|6673.8|6671.8|6670.8|6668.8|36
1631295600000|2021-09-10 17:40:00|6673.3|6671.3|6671.8|6669.8|6673.5|6671.5|6670.8|6668.8|54
1631295900000|2021-09-10 17:45:00|6671.5|6669.5|6668.3|6666.3|6671.8|6669.8|6668.3|6666.3|101
1631296200000|2021-09-10 17:50:00|6668.5|6666.5|6666.5|6664.5|6668.5|6666.5|6666.5|6664.5|39
1631296500000|2021-09-10 17:55:00|6666.8|6664.8|6669.8|6667.8|6669.8|6667.8|6666.5|6664.5|94
1631296800000|2021-09-10 18:00:00|6669.3|6667.3|6670.3|6668.3|6671.3|6669.3|6668.8|6666.8|61
1631297100000|2021-09-10 18:05:00|6670.5|6668.5|6669.8|6667.8|6670.8|6668.8|6668.8|6666.8|63
1631297400000|2021-09-10 18:10:00|6670|6668|6669.3|6667.3|6670.8|6668.8|6668.8|6666.8|98
1631297700000|2021-09-10 18:15:00|6669|6667|6667.8|6665.8|6669.3|6667.3|6667.8|6665.8|29
1631298000000|2021-09-10 18:20:00|6667.5|6665.5|6668.3|6666.3|6668.8|6666.8|6666.3|6664.3|25
1631298300000|2021-09-10 18:25:00|6668.8|6666.8|6666|6664|6669.3|6667.3|6665.3|6663.3|69
1631298600000|2021-09-10 18:30:00|6665.8|6663.8|6662.8|6660.8|6665.8|6663.8|6662.8|6660.8|79
1631298900000|2021-09-10 18:35:00|6663.3|6661.3|6663.8|6661.8|6664.3|6662.3|6662.5|6660.5|52
1631299200000|2021-09-10 18:40:00|6664|6662|6665.3|6663.3|6665.3|6663.3|6663|6661|25
1631299500000|2021-09-10 18:45:00|6665|6663|6663.8|6661.8|6665|6663|6663.3|6661.3|17
1631299800000|2021-09-10 18:50:00|6663.5|6661.5|6665.3|6663.3|6665.3|6663.3|6663.3|6661.3|49
1631300100000|2021-09-10 18:55:00|6665.8|6663.8|6664|6662|6666.5|6664.5|6663.8|6661.8|27
1631300400000|2021-09-10 19:00:00|6663.8|6661.8|6661|6659|6663.8|6661.8|6660.8|6658.8|64
1631300700000|2021-09-10 19:05:00|6660.8|6658.8|6660|6658|6663|6661|6659.3|6657.3|111
1631301000000|2021-09-10 19:10:00|6659.8|6657.8|6658.3|6656.3|6661|6659|6655.3|6653.3|173
1631301300000|2021-09-10 19:15:00|6658|6656|6655.8|6653.8|6659.5|6657.5|6654|6652|78
1631301600000|2021-09-10 19:20:00|6656|6654|6653.3|6651.3|6656.3|6654.3|6653.3|6651.3|41
1631301900000|2021-09-10 19:25:00|6653.5|6651.5|6653.3|6651.3|6655.3|6653.3|6652.8|6650.8|43
1631302200000|2021-09-10 19:30:00|6653.5|6651.5|6651.8|6649.8|6655.3|6653.3|6651.8|6649.8|104
1631302500000|2021-09-10 19:35:00|6652|6650|6648.5|6646.5|6652.5|6650.5|6647.3|6645.3|92
1631302800000|2021-09-10 19:40:00|6648.3|6646.3|6649.3|6647.3|6649.3|6647.3|6646.3|6644.3|73
1631303100000|2021-09-10 19:45:00|6648.8|6646.8|6644.8|6642.8|6649|6647|6644.8|6642.8|91
1631303400000|2021-09-10 19:50:00|6644.5|6642.5|6640.8|6638.8|6645|6643|6640|6638|165
1631303700000|2021-09-10 19:55:00|6641|6639|6640.8|6638.8|6643.8|6641.8|6639.3|6637.3|180
1631304000000|2021-09-10 20:00:00|6641.8|6639.8|6647.7|6643.7|6648|6644|6640.9|6636.9|0
1631304300000|2021-09-10 20:05:00|6647.8|6643.8|6646.1|6642.1|6648.4|6644.4|6645|6641|0
1631304600000|2021-09-10 20:10:00|6646.2|6642.2|6647.2|6643.2|6647.9|6643.9|6646|6642|0
1631304900000|2021-09-10 20:15:00|6647.1|6643.1|6649|6645|6649.5|6645.5|6646.6|6642.6|0
1631305200000|2021-09-10 20:20:00|6649.1|6645.1|6649.8|6645.8|6650.5|6646.5|6649.1|6645.1|0
1631305500000|2021-09-10 20:25:00|6649.6|6645.6|6649.4|6645.4|6649.8|6645.8|6649|6645|0
1631305800000|2021-09-10 20:30:00|6649|6645|6649.9|6645.9|6650.4|6646.4|6649|6645|0
1631306100000|2021-09-10 20:35:00|6649.8|6645.8|6650.3|6646.3|6650.8|6646.8|6649.8|6645.8|0
1631306400000|2021-09-10 20:40:00|6650.2|6646.2|6650|6646|6650.4|6646.4|6650|6646|0
1631306700000|2021-09-10 20:45:00|6650.1|6646.1|6649.5|6645.5|6650.4|6646.4|6649.2|6645.2|0
1631307000000|2021-09-10 20:50:00|6649.4|6645.4|6647.1|6643.1|6649.4|6645.4|6646.1|6642.1|0
1631307300000|2021-09-10 20:55:00|6647.2|6643.2|6647.1|6643.1|6648.3|6644.3|6646.4|6642.4|0
1631484000000|2021-09-12 22:00:00|6654.3|6650.3|6653.4|6649.4|6656.1|6652.1|6653.1|6649.1|0
1631484300000|2021-09-12 22:05:00|6653.5|6649.5|6650.7|6646.7|6654|6650|6649.7|6645.7|0
1631484600000|2021-09-12 22:10:00|6650.6|6646.6|6657.8|6653.8|6658.4|6654.4|6650.4|6646.4|0
1631484900000|2021-09-12 22:15:00|6658.1|6654.1|6657.2|6653.2|6658.5|6654.5|6655.9|6651.9|0
1631485200000|2021-09-12 22:20:00|6657.3|6653.3|6658.6|6654.6|6659.3|6655.3|6657.1|6653.1|0
1631485500000|2021-09-12 22:25:00|6658.3|6654.3|6657.6|6653.6|6658.3|6654.3|6656.9|6652.9|0
1631485800000|2021-09-12 22:30:00|6657.7|6653.7|6657.8|6653.8|6658.9|6654.9|6657.1|6653.1|0
1631486100000|2021-09-12 22:35:00|6657.9|6653.9|6659.3|6655.3|6659.4|6655.4|6657.8|6653.8|0
1631486400000|2021-09-12 22:40:00|6659.1|6655.1|6660.4|6656.4|6661.2|6657.2|6658.8|6654.8|0
1631486700000|2021-09-12 22:45:00|6660.5|6656.5|6661|6657|6662.2|6658.2|6660.5|6656.5|0
1631487000000|2021-09-12 22:50:00|6661.3|6657.3|6663.2|6659.2|6663.5|6659.5|6660.5|6656.5|0
1631487300000|2021-09-12 22:55:00|6663.3|6659.3|6662.2|6658.2|6663.5|6659.5|6661.5|6657.5|0
1631487600000|2021-09-12 23:00:00|6662.5|6658.5|6661.2|6657.2|6662.8|6658.8|6660.4|6656.4|0
1631487900000|2021-09-12 23:05:00|6661.3|6657.3|6662.8|6658.8|6662.8|6658.8|6661.3|6657.3|0
1631488200000|2021-09-12 23:10:00|6662.9|6658.9|6661.8|6657.8|6663.1|6659.1|6661.8|6657.8|0
1631488500000|2021-09-12 23:15:00|6661.3|6658.3|6660.7|6657.7|6661.6|6658.6|6660.7|6657.7|0
1631488800000|2021-09-12 23:20:00|6660.6|6657.6|6661.5|6658.5|6661.5|6658.5|6659.4|6656.4|0
1631489100000|2021-09-12 23:25:00|6661.2|6658.2|6662.5|6659.5|6662.5|6659.5|6659.7|6656.7|0
1631489400000|2021-09-12 23:30:00|6662.8|6659.8|6666.4|6663.4|6666.8|6663.8|6662.8|6659.8|0
1631489700000|2021-09-12 23:35:00|6666.2|6663.2|6665.4|6662.4|6666.4|6663.4|6664.7|6661.7|0
1631490000000|2021-09-12 23:40:00|6665.7|6662.7|6665|6662|6665.7|6662.7|6664.7|6661.7|0
1631490300000|2021-09-12 23:45:00|6664.9|6661.9|6665.6|6662.6|6665.7|6662.7|6664.4|6661.4|0
1631490600000|2021-09-12 23:50:00|6665.5|6662.5|6666.7|6663.7|6666.7|6663.7|6665|6662|0
1631490900000|2021-09-12 23:55:00|6666.6|6663.6|6665.3|6662.3|6666.7|6663.7|6665|6662|0
1631491200000|2021-09-13 00:00:00|6662.9|6659.9|6659|6656|6663.6|6660.6|6658.3|6655.3|0
1631491500000|2021-09-13 00:05:00|6658.9|6655.9|6657.7|6654.7|6659.6|6656.6|6657.5|6654.5|0
1631491800000|2021-09-13 00:10:00|6657.9|6654.9|6657.6|6654.6|6658.6|6655.6|6656.3|6653.3|0
1631492100000|2021-09-13 00:15:00|6657.7|6654.7|6659.5|6656.5|6664|6661|6657.5|6654.5|0
1631492400000|2021-09-13 00:20:00|6659.1|6656.1|6655.8|6652.8|6659.5|6656.5|6653.5|6650.5|0
1631492700000|2021-09-13 00:25:00|6656.1|6653.1|6649.2|6646.2|6657.3|6654.3|6648.8|6645.8|0
1631493000000|2021-09-13 00:30:00|6649.3|6646.3|6656.4|6653.4|6656.4|6653.4|6647.7|6644.7|0
1631493300000|2021-09-13 00:35:00|6656.3|6653.3|6658.5|6655.5|6661.1|6658.1|6655.7|6652.7|0
1631493600000|2021-09-13 00:40:00|6658.6|6655.6|6662.5|6659.5|6662.6|6659.6|6658.6|6655.6|0
1631493900000|2021-09-13 00:45:00|6662.6|6659.6|6660.5|6657.5|6663.3|6660.3|6660.4|6657.4|0
1631494200000|2021-09-13 00:50:00|6660.6|6657.6|6657.3|6654.3|6661.2|6658.2|6657.3|6654.3|0
1631494500000|2021-09-13 00:55:00|6657.2|6654.2|6648|6645|6657.4|6654.4|6647.6|6644.6|0
1631494800000|2021-09-13 01:00:00|6647.9|6644.9|6649.7|6646.7|6651.9|6648.9|6646.1|6643.1|0
1631495100000|2021-09-13 01:05:00|6649.8|6646.8|6646.6|6643.6|6651.2|6648.2|6644.7|6641.7|0
1631495400000|2021-09-13 01:10:00|6646.5|6643.5|6651.5|6648.5|6651.5|6648.5|6645.5|6642.5|0
1631495700000|2021-09-13 01:15:00|6651.4|6648.4|6647.7|6644.7|6651.6|6648.6|6646.1|6643.1|0
1631496000000|2021-09-13 01:20:00|6647.4|6644.4|6644.2|6641.2|6649.2|6646.2|6643.1|6640.1|0
1631496300000|2021-09-13 01:25:00|6644.1|6641.1|6644.7|6641.7|6647|6644|6643.1|6640.1|0
1631496600000|2021-09-13 01:30:00|6644.4|6641.4|6649.3|6646.3|6649.3|6646.3|6643.1|6640.1|0
1631496900000|2021-09-13 01:35:00|6648.9|6645.9|6645|6642|6650.1|6647.1|6644.7|6641.7|0
1631497200000|2021-09-13 01:40:00|6644.7|6641.7|6648.5|6645.5|6649.6|6646.6|6643.9|6640.9|0
1631497500000|2021-09-13 01:45:00|6648.3|6645.3|6648.7|6645.7|6651.6|6648.6|6645.4|6642.4|0
1631497800000|2021-09-13 01:50:00|6648.6|6645.6|6650.4|6647.4|6650.4|6647.4|6644.6|6641.6|0
1631498100000|2021-09-13 01:55:00|6650.6|6647.6|6645.8|6642.8|6651.8|6648.8|6645.4|6642.4|0
1631498400000|2021-09-13 02:00:00|6645.7|6642.7|6648.9|6645.9|6650.8|6647.8|6645.4|6642.4|0
1631498700000|2021-09-13 02:05:00|6649|6646|6651.2|6648.2|6652.4|6649.4|6647|6644|0
1631499000000|2021-09-13 02:10:00|6650.9|6647.9|6652.7|6649.7|6653.2|6650.2|6650.8|6647.8|0
1631499300000|2021-09-13 02:15:00|6652.8|6649.8|6648.5|6645.5|6653.1|6650.1|6648.5|6645.5|0
1631499600000|2021-09-13 02:20:00|6648.3|6645.3|6649.6|6646.6|6650.8|6647.8|6647|6644|0
1631499900000|2021-09-13 02:25:00|6649.5|6646.5|6647.3|6644.3|6649.5|6646.5|6646.3|6643.3|0
1631500200000|2021-09-13 02:30:00|6647.1|6644.1|6649.5|6646.5|6650.3|6647.3|6646.6|6643.6|0
1631500500000|2021-09-13 02:35:00|6649.7|6646.7|6650.5|6647.5|6651|6648|6649.5|6646.5|0
1631500800000|2021-09-13 02:40:00|6650.4|6647.4|6652.1|6649.1|6652.8|6649.8|6649.8|6646.8|0
1631501100000|2021-09-13 02:45:00|6652|6649|6649.4|6646.4|6652|6649|6649|6646|0
1631501400000|2021-09-13 02:50:00|6649.5|6646.5|6649.1|6646.1|6651.4|6648.4|6649.1|6646.1|0
1631501700000|2021-09-13 02:55:00|6649.4|6646.4|6650.1|6647.1|6650.1|6647.1|6647.5|6644.5|0
1631502000000|2021-09-13 03:00:00|6650|6647|6650.6|6647.6|6650.6|6647.6|6648.4|6645.4|0
1631502300000|2021-09-13 03:05:00|6650.5|6647.5|6651|6648|6651.4|6648.4|6648.4|6645.4|0
1631502600000|2021-09-13 03:10:00|6650.8|6647.8|6650.7|6647.7|6651.5|6648.5|6649.5|6646.5|0
1631502900000|2021-09-13 03:15:00|6650.9|6647.9|6655.7|6652.7|6656.9|6653.9|6650.9|6647.9|0
1631503200000|2021-09-13 03:20:00|6655.8|6652.8|6657.6|6654.6|6657.6|6654.6|6655.8|6652.8|0
1631503500000|2021-09-13 03:25:00|6657.5|6654.5|6655.3|6652.3|6657.5|6654.5|6655.3|6652.3|0
1631503800000|2021-09-13 03:30:00|6655.2|6652.2|6652.9|6649.9|6656.1|6653.1|6652.3|6649.3|0
1631504100000|2021-09-13 03:35:00|6653|6650|6653.7|6650.7|6655.2|6652.2|6651.8|6648.8|0
1631504400000|2021-09-13 03:40:00|6654|6651|6651.9|6648.9|6654.5|6651.5|6651.9|6648.9|0
1631504700000|2021-09-13 03:45:00|6651.8|6648.8|6651.1|6648.1|6652.3|6649.3|6650|6647|0
1631505000000|2021-09-13 03:50:00|6650.9|6647.9|6651.5|6648.5|6652.6|6649.6|6649.2|6646.2|0
1631505300000|2021-09-13 03:55:00|6651.4|6648.4|6650.7|6647.7|6651.4|6648.4|6649.5|6646.5|0
1631505600000|2021-09-13 04:00:00|6650.5|6647.5|6650.6|6647.6|6650.7|6647.7|6649.9|6646.9|0
1631505900000|2021-09-13 04:05:00|6650.7|6647.7|6651.3|6648.3|6652.4|6649.4|6650.5|6647.5|0
1631506200000|2021-09-13 04:10:00|6651.1|6648.1|6650.5|6647.5|6651.3|6648.3|6650.5|6647.5|0
1631506500000|2021-09-13 04:15:00|6650.6|6647.6|6651.4|6648.4|6651.4|6648.4|6649|6646|0
1631506800000|2021-09-13 04:20:00|6651.5|6648.5|6650.7|6647.7|6651.5|6648.5|6650.7|6647.7|0
1631507100000|2021-09-13 04:25:00|6651.4|6648.4|6649.2|6646.2|6652.3|6649.3|6649.2|6646.2|0
1631507400000|2021-09-13 04:30:00|6649.1|6646.1|6648.4|6645.4|6649.1|6646.1|6646.1|6643.1|0
1631507700000|2021-09-13 04:35:00|6648.3|6645.3|6651.3|6648.3|6651.7|6648.7|6648.3|6645.3|0
1631508000000|2021-09-13 04:40:00|6651.4|6648.4|6649.3|6646.3|6652.1|6649.1|6649|6646|0
1631508300000|2021-09-13 04:45:00|6649.2|6646.2|6647.6|6644.6|6649.2|6646.2|6646.9|6643.9|0
1631508600000|2021-09-13 04:50:00|6647.2|6644.2|6646.8|6643.8|6647.2|6644.2|6646|6643|0
1631508900000|2021-09-13 04:55:00|6646.7|6643.7|6647.5|6644.5|6647.6|6644.6|6646|6643|0
1631509200000|2021-09-13 05:00:00|6647.6|6644.6|6644.2|6641.2|6648.7|6645.7|6642.7|6639.7|0
1631509500000|2021-09-13 05:05:00|6644.1|6641.1|6637.4|6634.4|6644.1|6641.1|6636.5|6633.5|0
1631509800000|2021-09-13 05:10:00|6637.2|6634.2|6637|6634|6640.3|6637.3|6633.3|6630.3|0
1631510100000|2021-09-13 05:15:00|6636.9|6633.9|6635.7|6632.7|6638.1|6635.1|6635.7|6632.7|0
1631510400000|2021-09-13 05:20:00|6636|6633|6637.5|6634.5|6638|6635|6634.3|6631.3|0
1631510700000|2021-09-13 05:25:00|6637.7|6634.7|6640.4|6637.4|6640.8|6637.8|6636.8|6633.8|0
1631511000000|2021-09-13 05:30:00|6640.5|6637.5|6639.5|6636.5|6640.9|6637.9|6638.5|6635.5|0
1631511300000|2021-09-13 05:35:00|6639.4|6636.4|6642.1|6639.1|6642.6|6639.6|6637.8|6634.8|0
1631511600000|2021-09-13 05:40:00|6642.3|6639.3|6642|6639|6644.2|6641.2|6641.8|6638.8|0
1631511900000|2021-09-13 05:45:00|6642.2|6639.2|6644.4|6641.4|6646.9|6643.9|6642|6639|0
1631512200000|2021-09-13 05:50:00|6644.3|6641.3|6647.1|6644.1|6647.2|6644.2|6644|6641|0
1631512500000|2021-09-13 05:55:00|6647.2|6644.2|6652.4|6649.4|6652.4|6649.4|6647.2|6644.2|0
1631512800000|2021-09-13 06:00:00|6651.8|6648.8|6667.5|6665.5|6669.3|6667.3|6651.6|6648.6|363
1631513100000|2021-09-13 06:05:00|6667.8|6665.8|6672.5|6670.5|6672.8|6670.8|6666.8|6664.8|375
1631513400000|2021-09-13 06:10:00|6672.8|6670.8|6674.5|6672.5|6675|6673|6671.5|6669.5|91
1631513700000|2021-09-13 06:15:00|6674.8|6672.8|6671.3|6669.3|6678|6676|6669.8|6667.8|529
1631514000000|2021-09-13 06:20:00|6671.5|6669.5|6671|6669|6672.8|6670.8|6670.3|6668.3|98
1631514300000|2021-09-13 06:25:00|6671.3|6669.3|6672.5|6670.5|6675.5|6673.5|6670.3|6668.3|318
1631514600000|2021-09-13 06:30:00|6672.8|6670.8|6676.8|6674.8|6677.8|6675.8|6672.5|6670.5|155
1631514900000|2021-09-13 06:35:00|6676|6674|6676.8|6674.8|6678.5|6676.5|6675.3|6673.3|90
1631515200000|2021-09-13 06:40:00|6676.5|6674.5|6679.3|6677.3|6679.8|6677.8|6675.8|6673.8|180
1631515500000|2021-09-13 06:45:00|6679|6677|6683|6681|6683.5|6681.5|6678|6676|90
1631515800000|2021-09-13 06:50:00|6682.8|6680.8|6677.8|6675.8|6683|6681|6677.3|6675.3|417
1631516100000|2021-09-13 06:55:00|6678|6676|6681.5|6679.5|6683.5|6681.5|6676.3|6674.3|346
1631516400000|2021-09-13 07:00:00|6681.3|6680.3|6700.5|6699.5|6700.8|6699.8|6679.5|6678.5|2248
1631516700000|2021-09-13 07:05:00|6700.3|6699.3|6698.5|6697.5|6704.8|6703.8|6697.5|6696.5|1333
1631517000000|2021-09-13 07:10:00|6698.8|6697.8|6703.8|6702.8|6709.5|6708.5|6698.8|6697.8|1958
1631517300000|2021-09-13 07:15:00|6704|6703|6695.8|6694.8|6707.5|6706.5|6695.3|6694.3|880
1631517600000|2021-09-13 07:20:00|6695.5|6694.5|6696.8|6695.8|6705|6704|6695.3|6694.3|573
1631517900000|2021-09-13 07:25:00|6697|6696|6698.5|6697.5|6700.3|6699.3|6695.3|6694.3|404
1631518200000|2021-09-13 07:30:00|6698.8|6697.8|6699.3|6698.3|6704.3|6703.3|6695.8|6694.8|296
1631518500000|2021-09-13 07:35:00|6699.5|6698.5|6699.5|6698.5|6702|6701|6697|6696|5257
1631518800000|2021-09-13 07:40:00|6699|6698|6695.5|6694.5|6700.8|6699.8|6695.3|6694.3|376
1631519100000|2021-09-13 07:45:00|6695.3|6694.3|6696.8|6695.8|6705.3|6704.3|6695.3|6694.3|2877
1631519400000|2021-09-13 07:50:00|6696.5|6695.5|6699.3|6698.3|6701.3|6700.3|6696|6695|250
1631519700000|2021-09-13 07:55:00|6699.5|6698.5|6695|6694|6700.3|6699.3|6694|6693|5200
1631520000000|2021-09-13 08:00:00|6694.8|6693.8|6696|6695|6700.5|6699.5|6694.8|6693.8|2292
1631520300000|2021-09-13 08:05:00|6696.3|6695.3|6698.3|6697.3|6701.5|6700.5|6695.3|6694.3|359
1631520600000|2021-09-13 08:10:00|6698|6697|6698.8|6697.8|6702.8|6701.8|6697.8|6696.8|400
1631520900000|2021-09-13 08:15:00|6699|6698|6702.5|6701.5|6704.5|6703.5|6699|6698|220
1631521200000|2021-09-13 08:20:00|6702.3|6701.3|6699.5|6698.5|6703|6702|6699.5|6698.5|5424
1631521500000|2021-09-13 08:25:00|6699.3|6698.3|6702.3|6701.3|6704|6703|6698.3|6697.3|1610
1631521800000|2021-09-13 08:30:00|6702.5|6701.5|6695.3|6694.3|6703.8|6702.8|6694.8|6693.8|2466
1631522100000|2021-09-13 08:35:00|6695|6694|6689.3|6688.3|6696.3|6695.3|6688.3|6687.3|496
1631522400000|2021-09-13 08:40:00|6689.5|6688.5|6686|6685|6692.3|6691.3|6685.3|6684.3|690
1631522700000|2021-09-13 08:45:00|6685.8|6684.8|6686.8|6685.8|6688.3|6687.3|6683.3|6682.3|380
1631523000000|2021-09-13 08:50:00|6686.5|6685.5|6683.8|6682.8|6688.3|6687.3|6683.8|6682.8|2202
1631523300000|2021-09-13 08:55:00|6684|6683|6688.3|6687.3|6688.8|6687.8|6683.3|6682.3|7225
1631523600000|2021-09-13 09:00:00|6688|6687|6686.5|6685.5|6689.8|6688.8|6686.3|6685.3|675
1631523900000|2021-09-13 09:05:00|6686.8|6685.8|6685.3|6684.3|6689.8|6688.8|6685.3|6684.3|180
1631524200000|2021-09-13 09:10:00|6685.5|6684.5|6688.8|6687.8|6689|6688|6683.3|6682.3|198
1631524500000|2021-09-13 09:15:00|6688.5|6687.5|6693.8|6692.8|6694|6693|6688.5|6687.5|385
1631524800000|2021-09-13 09:20:00|6693.5|6692.5|6694.8|6693.8|6697.3|6696.3|6693.5|6692.5|3084
1631525100000|2021-09-13 09:25:00|6694.5|6693.5|6696.3|6695.3|6696.8|6695.8|6693.3|6692.3|2537
1631525400000|2021-09-13 09:30:00|6696.8|6695.8|6697|6696|6699.8|6698.8|6695.8|6694.8|183
1631525700000|2021-09-13 09:35:00|6697.3|6696.3|6698.5|6697.5|6700.8|6699.8|6697|6696|309
1631526000000|2021-09-13 09:40:00|6698.3|6697.3|6694.8|6693.8|6698.3|6697.3|6694.3|6693.3|217
1631526300000|2021-09-13 09:45:00|6695|6694|6694.3|6693.3|6696.8|6695.8|6693.5|6692.5|107
1631526600000|2021-09-13 09:50:00|6694.5|6693.5|6694|6693|6695.8|6694.8|6693|6692|325
1631526900000|2021-09-13 09:55:00|6694.3|6693.3|6696|6695|6696.8|6695.8|6693.8|6692.8|241
1631527200000|2021-09-13 10:00:00|6696.3|6695.3|6701.3|6700.3|6701.8|6700.8|6695.8|6694.8|407
1631527500000|2021-09-13 10:05:00|6701.5|6700.5|6703|6702|6706.5|6705.5|6699.3|6698.3|742
1631527800000|2021-09-13 10:10:00|6702.8|6701.8|6702.3|6701.3|6703.3|6702.3|6700.5|6699.5|239
1631528100000|2021-09-13 10:15:00|6702.5|6701.5|6709|6708|6709|6708|6702.5|6701.5|2272
1631528400000|2021-09-13 10:20:00|6708.8|6707.8|6710.8|6709.8|6712.3|6711.3|6708.5|6707.5|520
1631528700000|2021-09-13 10:25:00|6710.5|6709.5|6715|6714|6715.5|6714.5|6710.3|6709.3|2536
1631529000000|2021-09-13 10:30:00|6715.3|6714.3|6715.3|6714.3|6716.8|6715.8|6713.8|6712.8|434
1631529300000|2021-09-13 10:35:00|6714.8|6713.8|6715.3|6714.3|6717.3|6716.3|6713.3|6712.3|328
1631529600000|2021-09-13 10:40:00|6715.5|6714.5|6719.5|6718.5|6720.3|6719.3|6715.3|6714.3|9562
1631529900000|2021-09-13 10:45:00|6719.8|6718.8|6716.8|6715.8|6720.8|6719.8|6716.8|6715.8|283
1631530200000|2021-09-13 10:50:00|6716.5|6715.5|6715|6714|6718.8|6717.8|6714.3|6713.3|773
1631530500000|2021-09-13 10:55:00|6715.3|6714.3|6718.3|6717.3|6718.3|6717.3|6715.3|6714.3|1350
1631530800000|2021-09-13 11:00:00|6718|6717|6718.8|6717.8|6718.8|6717.8|6714.8|6713.8|274
1631531100000|2021-09-13 11:05:00|6718.5|6717.5|6718.5|6717.5|6719.3|6718.3|6716.8|6715.8|395
1631531400000|2021-09-13 11:10:00|6718.8|6717.8|6717.3|6716.3|6719|6718|6715.8|6714.8|368
1631531700000|2021-09-13 11:15:00|6717.8|6716.8|6717.8|6716.8|6721.3|6720.3|6717.3|6716.3|490
1631532000000|2021-09-13 11:20:00|6717.5|6716.5|6719.3|6718.3|6720.5|6719.5|6715.8|6714.8|313
1631532300000|2021-09-13 11:25:00|6719.5|6718.5|6716.5|6715.5|6719.5|6718.5|6716.3|6715.3|405
1631532600000|2021-09-13 11:30:00|6716.8|6715.8|6713.3|6712.3|6717.3|6716.3|6712.8|6711.8|956
1631532900000|2021-09-13 11:35:00|6713.5|6712.5|6715.3|6714.3|6715.8|6714.8|6713|6712|204
1631533200000|2021-09-13 11:40:00|6714.8|6713.8|6714.3|6713.3|6714.8|6713.8|6713.3|6712.3|1165
1631533500000|2021-09-13 11:45:00|6714|6713|6715.5|6714.5|6716.3|6715.3|6713.8|6712.8|599
1631533800000|2021-09-13 11:50:00|6715.3|6714.3|6718|6717|6718.8|6717.8|6715.3|6714.3|790
1631534100000|2021-09-13 11:55:00|6718.3|6717.3|6720.3|6719.3|6720.5|6719.5|6717.8|6716.8|126
1631534400000|2021-09-13 12:00:00|6720.5|6719.5|6719.3|6718.3|6720.8|6719.8|6717.3|6716.3|205
1631534700000|2021-09-13 12:05:00|6719|6718|6721.3|6720.3|6721.8|6720.8|6719|6718|14498
1631535000000|2021-09-13 12:10:00|6721|6720|6721.3|6720.3|6722.5|6721.5|6720|6719|685
1631535300000|2021-09-13 12:15:00|6721.8|6720.8|6721.8|6720.8|6722.8|6721.8|6720.8|6719.8|217
1631535600000|2021-09-13 12:20:00|6721.5|6720.5|6722.3|6721.3|6722.3|6721.3|6720.8|6719.8|125
1631535900000|2021-09-13 12:25:00|6722|6721|6720|6719|6722.8|6721.8|6719.3|6718.3|244
1631536200000|2021-09-13 12:30:00|6720.3|6719.3|6718.5|6717.5|6721.3|6720.3|6718.3|6717.3|167
1631536500000|2021-09-13 12:35:00|6718.3|6717.3|6713.3|6712.3|6718.3|6717.3|6713.3|6712.3|8406
1631536800000|2021-09-13 12:40:00|6713.5|6712.5|6715.8|6714.8|6715.8|6714.8|6713.3|6712.3|123
1631537100000|2021-09-13 12:45:00|6715.5|6714.5|6718.8|6717.8|6719.3|6718.3|6715|6714|551
1631537400000|2021-09-13 12:50:00|6719|6718|6717|6716|6719.5|6718.5|6716.3|6715.3|197
1631537700000|2021-09-13 12:55:00|6716.8|6715.8|6717.5|6716.5|6717.8|6716.8|6715.3|6714.3|192
1631538000000|2021-09-13 13:00:00|6717.8|6716.8|6721.8|6720.8|6722|6721|6717.8|6716.8|205
1631538300000|2021-09-13 13:05:00|6722|6721|6721.8|6720.8|6722.5|6721.5|6720.5|6719.5|170
1631538600000|2021-09-13 13:10:00|6721.5|6720.5|6716.5|6715.5|6722.3|6721.3|6715.5|6714.5|387
1631538900000|2021-09-13 13:15:00|6716.8|6715.8|6715.5|6714.5|6717.8|6716.8|6714.3|6713.3|92
1631539200000|2021-09-13 13:20:00|6715.3|6714.3|6716.8|6715.8|6718|6717|6715.3|6714.3|191
1631539500000|2021-09-13 13:25:00|6716.3|6715.3|6715.8|6714.8|6716.8|6715.8|6715|6714|204
1631539800000|2021-09-13 13:30:00|6716|6715|6710.8|6709.8|6719.8|6718.8|6709|6708|738
1631540100000|2021-09-13 13:35:00|6711.3|6710.3|6705.3|6704.3|6711.3|6710.3|6704.8|6703.8|4415
1631540400000|2021-09-13 13:40:00|6705.5|6704.5|6701|6700|6706|6705|6699.3|6698.3|2402
1631540700000|2021-09-13 13:45:00|6701.3|6700.3|6697.3|6696.3|6703.5|6702.5|6697.3|6696.3|10682
1631541000000|2021-09-13 13:50:00|6697.5|6696.5|6697.5|6696.5|6702.3|6701.3|6696.8|6695.8|487
1631541300000|2021-09-13 13:55:00|6697.8|6696.8|6694|6693|6699.3|6698.3|6692.8|6691.8|581
1631541600000|2021-09-13 14:00:00|6694.5|6693.5|6685.3|6684.3|6694.5|6693.5|6683.8|6682.8|1471
1631541900000|2021-09-13 14:05:00|6685.5|6684.5|6678|6677|6685.8|6684.8|6676.8|6675.8|734
1631542200000|2021-09-13 14:10:00|6678.2|6677.2|6674.7|6673.7|6678.5|6677.5|6673.7|6672.7|498
1631542500000|2021-09-13 14:15:00|6674.5|6673.5|6675.7|6674.7|6678.2|6677.2|6672.5|6671.5|672
1631542800000|2021-09-13 14:20:00|6676|6675|6673.2|6672.2|6682|6681|6671|6670|1157
1631543100000|2021-09-13 14:25:00|6673|6672|6680.2|6679.2|6680.5|6679.5|6672|6671|643
1631543400000|2021-09-13 14:30:00|6680|6679|6681|6680|6684.5|6683.5|6675.7|6674.7|390
1631543700000|2021-09-13 14:35:00|6680.7|6679.7|6684.5|6683.5|6686|6685|6679.2|6678.2|444
1631544000000|2021-09-13 14:40:00|6684.2|6683.2|6678.7|6677.7|6686.2|6685.2|6678.2|6677.2|353
1631544300000|2021-09-13 14:45:00|6679|6678|6686.2|6685.2|6688.5|6687.5|6678.7|6677.7|507
1631544600000|2021-09-13 14:50:00|6686.5|6685.5|6687.5|6686.5|6688.2|6687.2|6685|6684|534
1631544900000|2021-09-13 14:55:00|6687.2|6686.2|6686.5|6685.5|6690|6689|6685.2|6684.2|870
1631545200000|2021-09-13 15:00:00|6687.5|6686.5|6684.5|6683.5|6688.5|6687.5|6684|6683|370
1631545500000|2021-09-13 15:05:00|6685|6684|6686.5|6685.5|6689.7|6688.7|6684|6683|394
1631545800000|2021-09-13 15:10:00|6686|6685|6679.7|6678.7|6686.2|6685.2|6677.5|6676.5|465
1631546100000|2021-09-13 15:15:00|6679.5|6678.5|6678.5|6677.5|6680.5|6679.5|6675|6674|4851
1631546400000|2021-09-13 15:20:00|6678.7|6677.7|6677.5|6676.5|6680|6679|6675|6674|6639
1631546700000|2021-09-13 15:25:00|6677.2|6676.2|6679.5|6678.5|6680.5|6679.5|6676.5|6675.5|977
1631547000000|2021-09-13 15:30:00|6680|6678|6678.2|6676.2|6685.2|6683.2|6677.5|6675.5|4473
1631547300000|2021-09-13 15:35:00|6678.7|6676.7|6681.5|6679.5|6683|6681|6674.5|6672.5|1155
1631547600000|2021-09-13 15:40:00|6682.5|6680.5|6676.5|6674.5|6683.5|6681.5|6676.5|6674.5|466
1631547900000|2021-09-13 15:45:00|6676.7|6674.7|6675|6673|6682.7|6680.7|6675|6673|5131
1631548200000|2021-09-13 15:50:00|6675.5|6673.5|6677.5|6675.5|6678|6676|6673.2|6671.2|145
1631548500000|2021-09-13 15:55:00|6677.2|6675.2|6676|6674|6679.7|6677.7|6675|6673|180
1631548800000|2021-09-13 16:00:00|6675.5|6673.5|6675|6673|6676.5|6674.5|6672.5|6670.5|195
1631549100000|2021-09-13 16:05:00|6675.2|6673.2|6675.2|6673.2|6676.7|6674.7|6674|6672|168
1631549400000|2021-09-13 16:10:00|6675|6673|6682|6680|6683.5|6681.5|6675|6673|114
1631549700000|2021-09-13 16:15:00|6681.5|6679.5|6679.5|6677.5|6683.2|6681.2|6678.5|6676.5|137
1631550000000|2021-09-13 16:20:00|6679.7|6677.7|6682.5|6680.5|6683|6681|6679.2|6677.2|103
1631550300000|2021-09-13 16:25:00|6682.2|6680.2|6679|6677|6682.5|6680.5|6678|6676|114
1631550600000|2021-09-13 16:30:00|6679.2|6677.2|6679.7|6677.7|6682.2|6680.2|6678.7|6676.7|66
1631550900000|2021-09-13 16:35:00|6680|6678|6678.7|6676.7|6681.7|6679.7|6678|6676|46
1631551200000|2021-09-13 16:40:00|6679|6677|6673.5|6671.5|6679|6677|6673.2|6671.2|55
1631551500000|2021-09-13 16:45:00|6673.7|6671.7|6675|6673|6675.7|6673.7|6672.2|6670.2|109
1631551800000|2021-09-13 16:50:00|6675.2|6673.2|6674.5|6672.5|6677.5|6675.5|6674.5|6672.5|166
1631552100000|2021-09-13 16:55:00|6674.7|6672.7|6679.7|6677.7|6680.5|6678.5|6674.5|6672.5|157
1631552400000|2021-09-13 17:00:00|6679.5|6677.5|6676.7|6674.7|6680.5|6678.5|6676.5|6674.5|58
1631552700000|2021-09-13 17:05:00|6677|6675|6679|6677|6681.5|6679.5|6676.7|6674.7|147
1631553000000|2021-09-13 17:10:00|6678.7|6676.7|6677.7|6675.7|6680|6678|6677.7|6675.7|87
1631553300000|2021-09-13 17:15:00|6677.5|6675.5|6677.5|6675.5|6680|6678|6676|6674|77
1631553600000|2021-09-13 17:20:00|6677|6675|6677.5|6675.5|6678|6676|6675.5|6673.5|42
1631553900000|2021-09-13 17:25:00|6677.2|6675.2|6672.5|6670.5|6677.5|6675.5|6671.5|6669.5|71
1631554200000|2021-09-13 17:30:00|6672.2|6670.2|6671.5|6669.5|6673.5|6671.5|6669|6667|100
1631554500000|2021-09-13 17:35:00|6671.7|6669.7|6671.2|6669.2|6673|6671|6671|6669|33
1631554800000|2021-09-13 17:40:00|6671|6669|6668.5|6666.5|6672.2|6670.2|6668.5|6666.5|40
1631555100000|2021-09-13 17:45:00|6668.7|6666.7|6671|6669|6672.5|6670.5|6668|6666|87
1631555400000|2021-09-13 17:50:00|6671.2|6669.2|6668.7|6666.7|6671.2|6669.2|6667.7|6665.7|53
1631555700000|2021-09-13 17:55:00|6669|6667|6670.5|6668.5|6671.2|6669.2|6667.5|6665.5|24
1631556000000|2021-09-13 18:00:00|6670.7|6668.7|6672|6670|6673.5|6671.5|6669.5|6667.5|44
1631556300000|2021-09-13 18:05:00|6671.7|6669.7|6670.5|6668.5|6672.7|6670.7|6670.2|6668.2|11
1631556600000|2021-09-13 18:10:00|6670.2|6668.2|6667|6665|6670.2|6668.2|6666|6664|34
1631556900000|2021-09-13 18:15:00|6666.7|6664.7|6666.7|6664.7|6667|6665|6664|6662|80
1631557200000|2021-09-13 18:20:00|6667|6665|6665|6663|6667.5|6665.5|6664.2|6662.2|71
1631557500000|2021-09-13 18:25:00|6664.7|6662.7|6665.7|6663.7|6667|6665|6664|6662|41
1631557800000|2021-09-13 18:30:00|6665.5|6663.5|6664|6662|6666|6664|6663.2|6661.2|42
1631558100000|2021-09-13 18:35:00|6664.2|6662.2|6663|6661|6664.2|6662.2|6661.5|6659.5|89
1631558400000|2021-09-13 18:40:00|6662.7|6660.7|6667|6665|6667.2|6665.2|6662.5|6660.5|75
1631558700000|2021-09-13 18:45:00|6666.7|6664.7|6671|6669|6671.5|6669.5|6665.2|6663.2|71
1631559000000|2021-09-13 18:50:00|6670.7|6668.7|6669|6667|6671.2|6669.2|6669|6667|36
1631559300000|2021-09-13 18:55:00|6668.7|6666.7|6670.2|6668.2|6672|6670|6668.5|6666.5|65
1631559600000|2021-09-13 19:00:00|6669.7|6667.7|6663|6661|6669.7|6667.7|6662|6660|177
1631559900000|2021-09-13 19:05:00|6662.7|6660.7|6667.7|6665.7|6669.7|6667.7|6661.5|6659.5|68
1631560200000|2021-09-13 19:10:00|6668|6666|6671.2|6669.2|6673|6671|6668|6666|83
1631560500000|2021-09-13 19:15:00|6671|6669|6671.7|6669.7|6673.7|6671.7|6668.2|6666.2|81
1631560800000|2021-09-13 19:20:00|6672|6670|6673.7|6671.7|6675|6673|6669|6667|63
1631561100000|2021-09-13 19:25:00|6674|6672|6677|6675|6677.2|6675.2|6672.2|6670.2|48
1631561400000|2021-09-13 19:30:00|6676.7|6674.7|6678.2|6676.2|6680.2|6678.2|6674.7|6672.7|88
1631561700000|2021-09-13 19:35:00|6678.5|6676.5|6678.5|6676.5|6679.5|6677.5|6677.2|6675.2|79
1631562000000|2021-09-13 19:40:00|6677.7|6675.7|6675.2|6673.2|6678.2|6676.2|6675|6673|62
1631562300000|2021-09-13 19:45:00|6675.5|6673.5|6675.7|6673.7|6678.2|6676.2|6674.2|6672.2|108
1631562600000|2021-09-13 19:50:00|6676|6674|6681.2|6679.2|6682.5|6680.5|6675.5|6673.5|157
1631562900000|2021-09-13 19:55:00|6681.5|6679.5|6682.7|6680.7|6684|6682|6680.5|6678.5|198
1631563200000|2021-09-13 20:00:00|6684.7|6680.5|6689|6685|6689.1|6685.1|6683.5|6679.5|0
1631563500000|2021-09-13 20:05:00|6689.3|6685.3|6689|6685|6689.3|6685.3|6688.3|6684.3|0
1631563800000|2021-09-13 20:10:00|6689.3|6685.3|6690|6686|6690.4|6686.4|6688.6|6684.6|0
1631564100000|2021-09-13 20:15:00|6689.7|6685.7|6690.8|6686.8|6691.7|6687.7|6689.7|6685.7|0
1631564400000|2021-09-13 20:20:00|6690.9|6686.9|6690.7|6686.7|6691.1|6687.1|6690.7|6686.7|0
1631564700000|2021-09-13 20:25:00|6690.8|6686.8|6691.4|6687.4|6691.8|6687.8|6690.8|6686.8|0
1631565000000|2021-09-13 20:30:00|6691.8|6687.8|6691.9|6687.9|6693.8|6689.8|6691.2|6687.2|0
1631565300000|2021-09-13 20:35:00|6691.8|6687.8|6692.2|6688.2|6692.2|6688.2|6691.5|6687.5|0
1631565900000|2021-09-13 20:45:00|6692.3|6688.3|6692.2|6688.2|6692.5|6688.5|6692.2|6688.2|0
1631566200000|2021-09-13 20:50:00|6692.5|6688.5|6692|6688|6692.5|6688.5|6692|6688|0
1631566500000|2021-09-13 20:55:00|6691.7|6687.7|6692.5|6688.5|6693.1|6689.1|6691.4|6687.4|0
1631566800000|2021-09-13 21:00:00|6692.2|6688.2|6692.4|6688.4|6692.4|6688.4|6692.1|6688.1|0
1631567100000|2021-09-13 21:05:00|6692.5|6688.5|6692.5|6688.5|6692.5|6688.5|6692.3|6688.3|0
1631567400000|2021-09-13 21:10:00|6692.3|6688.3|6692.5|6688.5|6692.5|6688.5|6692.3|6688.3|0
1631567700000|2021-09-13 21:15:00|6692.3|6688.3|6692.3|6688.3|6692.5|6688.5|6692.2|6688.2|0
1631568000000|2021-09-13 21:20:00|6692.2|6688.2|6692.2|6688.2|6692.3|6688.3|6692.1|6688.1|0
1631568300000|2021-09-13 21:25:00|6692.3|6688.3|6692.2|6688.2|6692.3|6688.3|6692.1|6688.1|0
1631568600000|2021-09-13 21:30:00|6692.3|6688.3|6691.8|6687.8|6692.3|6688.3|6691.6|6687.6|0
1631568900000|2021-09-13 21:35:00|6691.6|6687.6|6691.8|6687.8|6691.8|6687.8|6691.6|6687.6|0
1631569200000|2021-09-13 21:40:00|6692|6688|6691.9|6687.9|6692|6688|6691.8|6687.8|0
1631569500000|2021-09-13 21:45:00|6692|6688|6692|6688|6692.3|6688.3|6691.9|6687.9|0
1631569800000|2021-09-13 21:50:00|6692.2|6688.2|6691.9|6687.9|6692.2|6688.2|6691.9|6687.9|0
1631570100000|2021-09-13 21:55:00|6691.8|6687.8|6691.8|6687.8|6691.8|6687.8|6691.8|6687.8|0
1631570400000|2021-09-13 22:00:00|6691.5|6687.5|6689.1|6685.1|6691.9|6687.9|6688.8|6684.8|0
1631570700000|2021-09-13 22:05:00|6689.2|6685.2|6689.1|6685.1|6689.4|6685.4|6688.8|6684.8|0
1631571000000|2021-09-13 22:10:00|6689.4|6685.4|6688.8|6684.8|6689.4|6685.4|6688.6|6684.6|0
1631571300000|2021-09-13 22:15:00|6689.1|6685.1|6690.3|6686.3|6690.5|6686.5|6688.4|6684.4|0
1631571600000|2021-09-13 22:20:00|6690.4|6686.4|6693|6689|6693|6689|6690.4|6686.4|0
1631571900000|2021-09-13 22:25:00|6693.1|6689.1|6693|6689|6693.4|6689.4|6692.4|6688.4|0
1631572200000|2021-09-13 22:30:00|6693.1|6689.1|6693|6689|6693.7|6689.7|6693|6689|0
1631572500000|2021-09-13 22:35:00|6692.7|6688.7|6694.2|6690.2|6694.5|6690.5|6692.7|6688.7|0
1631572800000|2021-09-13 22:40:00|6694.1|6690.1|6693.1|6689.1|6694.2|6690.2|6692.9|6688.9|0
1631573100000|2021-09-13 22:45:00|6693.4|6689.4|6693.7|6689.7|6694.2|6690.2|6693.4|6689.4|0
1631573400000|2021-09-13 22:50:00|6693.8|6689.8|6694.1|6690.1|6695.1|6691.1|6693.8|6689.8|0
1631573700000|2021-09-13 22:55:00|6693.7|6689.7|6693|6689|6694.1|6690.1|6692.7|6688.7|0
1631574000000|2021-09-13 23:00:00|6693.1|6689.1|6693|6689|6694.5|6690.5|6693|6689|0
1631574300000|2021-09-13 23:05:00|6692.7|6688.7|6692.7|6688.7|6693.4|6689.4|6692.1|6688.1|0
1631574600000|2021-09-13 23:10:00|6692.4|6688.4|6690.7|6686.7|6692.4|6688.4|6690.3|6686.3|0
1631574900000|2021-09-13 23:15:00|6690.2|6687.2|6689.9|6686.9|6690.6|6687.6|6689.5|6686.5|0
1631575200000|2021-09-13 23:20:00|6689.8|6686.8|6689.9|6686.9|6689.9|6686.9|6689.5|6686.5|0
1631575500000|2021-09-13 23:25:00|6690|6687|6691|6688|6691.3|6688.3|6690|6687|0
1631575800000|2021-09-13 23:30:00|6690.9|6687.9|6691.3|6688.3|6691.3|6688.3|6690.2|6687.2|0
1631576100000|2021-09-13 23:35:00|6691.2|6688.2|6689.8|6686.8|6691.2|6688.2|6689.5|6686.5|0
1631576400000|2021-09-13 23:40:00|6689.9|6686.9|6689.9|6686.9|6690.2|6687.2|6689.5|6686.5|0
1631576700000|2021-09-13 23:45:00|6689.8|6686.8|6690.7|6687.7|6690.7|6687.7|6689.5|6686.5|0
1631577000000|2021-09-13 23:50:00|6690.6|6687.6|6691.7|6688.7|6692|6689|6689.9|6686.9|0
1631577300000|2021-09-13 23:55:00|6692|6689|6691.4|6688.4|6692|6689|6691|6688|0
1631577600000|2021-09-14 00:00:00|6691.3|6688.3|6691.1|6688.1|6692.3|6689.3|6688.7|6685.7|0
1631577900000|2021-09-14 00:05:00|6691|6688|6689.3|6686.3|6691.4|6688.4|6688|6685|0
1631578200000|2021-09-14 00:10:00|6689|6686|6687.5|6684.5|6689|6686|6687.1|6684.1|0
1631578500000|2021-09-14 00:15:00|6687.4|6684.4|6685.2|6682.2|6687.5|6684.5|6682.6|6679.6|0
1631578800000|2021-09-14 00:20:00|6685.1|6682.1|6683.4|6680.4|6685.6|6682.6|6682.6|6679.6|0
1631579100000|2021-09-14 00:25:00|6683.3|6680.3|6684.5|6681.5|6685.3|6682.3|6682.2|6679.2|0
1631579400000|2021-09-14 00:30:00|6684.6|6681.6|6685.6|6682.6|6686.5|6683.5|6684.2|6681.2|0
1631579700000|2021-09-14 00:35:00|6685.7|6682.7|6689.4|6686.4|6690.2|6687.2|6685.7|6682.7|0
1631580000000|2021-09-14 00:40:00|6689.6|6686.6|6687.2|6684.2|6690.9|6687.9|6687.2|6684.2|0
1631580300000|2021-09-14 00:45:00|6687.3|6684.3|6688.3|6685.3|6688.7|6685.7|6687.2|6684.2|0
1631580600000|2021-09-14 00:50:00|6688.2|6685.2|6686.4|6683.4|6688.7|6685.7|6685.7|6682.7|0
1631580900000|2021-09-14 00:55:00|6686.3|6683.3|6687.2|6684.2|6687.6|6684.6|6686|6683|0
1631581200000|2021-09-14 01:00:00|6687.5|6684.5|6689.5|6686.5|6691|6688|6687.5|6684.5|0
1631581500000|2021-09-14 01:05:00|6689.4|6686.4|6687.6|6684.6|6689.6|6686.6|6687.3|6684.3|0
1631581800000|2021-09-14 01:10:00|6687.8|6684.8|6687.3|6684.3|6690.3|6687.3|6687.3|6684.3|0
1631582100000|2021-09-14 01:15:00|6687.4|6684.4|6689|6686|6689.8|6686.8|6686.6|6683.6|0
1631582400000|2021-09-14 01:20:00|6688.9|6685.9|6691.3|6688.3|6692|6689|6688.9|6685.9|0
1631582700000|2021-09-14 01:25:00|6691.5|6688.5|6692.3|6689.3|6694.2|6691.2|6691.5|6688.5|0
1631583000000|2021-09-14 01:30:00|6692.5|6689.5|6690.3|6687.3|6694.7|6691.7|6688.7|6685.7|0
1631583300000|2021-09-14 01:35:00|6690.2|6687.2|6692.1|6689.1|6694|6691|6689.5|6686.5|0
1631583600000|2021-09-14 01:40:00|6691.9|6688.9|6689.5|6686.5|6692.1|6689.1|6688.7|6685.7|0
1631583900000|2021-09-14 01:45:00|6689.4|6686.4|6688.7|6685.7|6691.3|6688.3|6687.9|6684.9|0
1631584200000|2021-09-14 01:50:00|6688.6|6685.6|6690.5|6687.5|6691.6|6688.6|6687.4|6684.4|0
1631584500000|2021-09-14 01:55:00|6690.2|6687.2|6690.7|6687.7|6691.8|6688.8|6688.7|6685.7|0
1631584800000|2021-09-14 02:00:00|6691|6688|6694.4|6691.4|6695.1|6692.1|6689.5|6686.5|0
1631585100000|2021-09-14 02:05:00|6694.3|6691.3|6694|6691|6695.2|6692.2|6692.1|6689.1|0
1631585400000|2021-09-14 02:10:00|6693.9|6690.9|6688.7|6685.7|6693.9|6690.9|6688|6685|0
1631585700000|2021-09-14 02:15:00|6688.9|6685.9|6691.4|6688.4|6691.8|6688.8|6686.5|6683.5|0
1631586000000|2021-09-14 02:20:00|6691.3|6688.3|6689.8|6686.8|6694|6691|6689.8|6686.8|0
1631586300000|2021-09-14 02:25:00|6690|6687|6686.4|6683.4|6691.7|6688.7|6684.9|6681.9|0
1631586600000|2021-09-14 02:30:00|6686.7|6683.7|6685.9|6682.9|6687.9|6684.9|6682.6|6679.6|0
1631586900000|2021-09-14 02:35:00|6685.7|6682.7|6684.5|6681.5|6686.6|6683.6|6684.2|6681.2|0
1631587200000|2021-09-14 02:40:00|6684.9|6681.9|6685.7|6682.7|6686.5|6683.5|6684.4|6681.4|0
1631587500000|2021-09-14 02:45:00|6685.6|6682.6|6685.3|6682.3|6686.4|6683.4|6684.5|6681.5|0
1631587800000|2021-09-14 02:50:00|6685.1|6682.1|6685|6682|6686|6683|6684.9|6681.9|0
1631588100000|2021-09-14 02:55:00|6684.7|6681.7|6682.7|6679.7|6685.7|6682.7|6681.9|6678.9|0
1631588400000|2021-09-14 03:00:00|6682.6|6679.6|6682.6|6679.6|6683.4|6680.4|6681.1|6678.1|0
1631588700000|2021-09-14 03:05:00|6682.5|6679.5|6684|6681|6685.6|6682.6|6682.5|6679.5|0
1631589000000|2021-09-14 03:10:00|6683.9|6680.9|6684.3|6681.3|6684.7|6681.7|6683.3|6680.3|0
1631589300000|2021-09-14 03:15:00|6684.4|6681.4|6684.8|6681.8|6685.5|6682.5|6683.3|6680.3|0
1631589600000|2021-09-14 03:20:00|6685|6682|6686.6|6683.6|6686.6|6683.6|6684|6681|0
1631589900000|2021-09-14 03:25:00|6686.8|6683.8|6687.4|6684.4|6688.5|6685.5|6686.3|6683.3|0
1631590200000|2021-09-14 03:30:00|6687.5|6684.5|6686.3|6683.3|6688.5|6685.5|6685.1|6682.1|0
1631590500000|2021-09-14 03:35:00|6686.6|6683.6|6688.6|6685.6|6689.3|6686.3|6686.6|6683.6|0
1631590800000|2021-09-14 03:40:00|6689.3|6686.3|6690|6687|6690.4|6687.4|6688.5|6685.5|0
1631591100000|2021-09-14 03:45:00|6690.2|6687.2|6690.3|6687.3|6692.2|6689.2|6690|6687|0
1631591400000|2021-09-14 03:50:00|6690.2|6687.2|6689.4|6686.4|6690.2|6687.2|6688.9|6685.9|0
1631591700000|2021-09-14 03:55:00|6689.3|6686.3|6690.4|6687.4|6690.9|6687.9|6689.3|6686.3|0
1631592000000|2021-09-14 04:00:00|6690.5|6687.5|6689.3|6686.3|6691.1|6688.1|6689.3|6686.3|0
1631592300000|2021-09-14 04:05:00|6689.5|6686.5|6690.2|6687.2|6690.2|6687.2|6689.3|6686.3|0
1631592600000|2021-09-14 04:10:00|6690.3|6687.3|6689.4|6686.4|6690.9|6687.9|6687.9|6684.9|0
1631592900000|2021-09-14 04:15:00|6689.5|6686.5|6689.4|6686.4|6690.2|6687.2|6688.7|6685.7|0
1631593200000|2021-09-14 04:20:00|6689.5|6686.5|6689.8|6686.8|6690.2|6687.2|6689.4|6686.4|0
1631593500000|2021-09-14 04:25:00|6689.9|6686.9|6690.2|6687.2|6690.2|6687.2|6688.7|6685.7|0
1631593800000|2021-09-14 04:30:00|6690.3|6687.3|6691.8|6688.8|6691.8|6688.8|6689.5|6686.5|0
1631594100000|2021-09-14 04:35:00|6691.6|6688.6|6691.4|6688.4|6692.6|6689.6|6691|6688|0
1631594400000|2021-09-14 04:40:00|6691.1|6688.1|6690.7|6687.7|6691.1|6688.1|6690.3|6687.3|0
1631594700000|2021-09-14 04:45:00|6690.8|6687.8|6690.3|6687.3|6691.1|6688.1|6690|6687|0
1631595000000|2021-09-14 04:50:00|6690.4|6687.4|6691.1|6688.1|6691.1|6688.1|6690|6687|0
1631595300000|2021-09-14 04:55:00|6691|6688|6690.7|6687.7|6692.2|6689.2|6690.7|6687.7|0
1631595600000|2021-09-14 05:00:00|6690.8|6687.8|6692.3|6689.3|6693.1|6690.1|6689.6|6686.6|0
1631595900000|2021-09-14 05:05:00|6692.2|6689.2|6690.7|6687.7|6692.2|6689.2|6690|6687|0
1631596200000|2021-09-14 05:10:00|6690.8|6687.8|6691.8|6688.8|6691.8|6688.8|6689.5|6686.5|0
1631596500000|2021-09-14 05:15:00|6691.9|6688.9|6689.5|6686.5|6692.2|6689.2|6689.1|6686.1|0
1631596800000|2021-09-14 05:20:00|6689.6|6686.6|6693.4|6690.4|6694.2|6691.2|6689.6|6686.6|0
1631597100000|2021-09-14 05:25:00|6693.6|6690.6|6694.7|6691.7|6695.7|6692.7|6693.6|6690.6|0
1631597400000|2021-09-14 05:30:00|6695|6692|6693|6690|6695.4|6692.4|6691.9|6688.9|0
1631597700000|2021-09-14 05:35:00|6693.2|6690.2|6694|6691|6694.5|6691.5|6693.2|6690.2|0
1631598000000|2021-09-14 05:40:00|6694.2|6691.2|6691.4|6688.4|6694.4|6691.4|6688.4|6685.4|0
1631598300000|2021-09-14 05:45:00|6691.5|6688.5|6693|6690|6693.7|6690.7|6691.3|6688.3|0
1631598600000|2021-09-14 05:50:00|6692.7|6689.7|6689.6|6686.6|6693|6690|6689.3|6686.3|0
1631598900000|2021-09-14 05:55:00|6689.7|6686.7|6686.4|6683.4|6690|6687|6686.4|6683.4|0
1631599200000|2021-09-14 06:00:00|6687.1|6684.1|6679.2|6677.2|6688.5|6686.5|6678.7|6676.7|405
1631599500000|2021-09-14 06:05:00|6679|6677|6678|6676|6679.7|6677.7|6676.5|6674.5|122
1631599800000|2021-09-14 06:10:00|6677.7|6675.7|6672.2|6670.2|6677.7|6675.7|6672.2|6670.2|216
1631600100000|2021-09-14 06:15:00|6672|6670|6676.5|6674.5|6678|6676|6671.7|6669.7|338
1631600400000|2021-09-14 06:20:00|6677|6675|6677|6675|6679.2|6677.2|6676|6674|168
1631600700000|2021-09-14 06:25:00|6676.7|6674.7|6673|6671|6679|6677|6672.5|6670.5|382
1631601000000|2021-09-14 06:30:00|6672.7|6670.7|6670|6668|6673.2|6671.2|6668|6666|526
1631601300000|2021-09-14 06:35:00|6669.7|6667.7|6667.7|6665.7|6670|6668|6667.5|6665.5|319
1631601600000|2021-09-14 06:40:00|6667.2|6665.2|6664.2|6662.2|6667.5|6665.5|6663.5|6661.5|266
1631601900000|2021-09-14 06:45:00|6664|6662|6668.7|6666.7|6668.7|6666.7|6664|6662|358
1631602200000|2021-09-14 06:50:00|6668.5|6666.5|6665.2|6663.2|6669.5|6667.5|6665|6663|260
1631602500000|2021-09-14 06:55:00|6665|6663|6665.7|6663.7|6665.7|6663.7|6661.2|6659.2|361
1631602800000|2021-09-14 07:00:00|6665.2|6664.2|6658|6657|6675|6674|6657.7|6656.7|3909
1631603100000|2021-09-14 07:05:00|6658.5|6657.5|6655.7|6654.7|6660.7|6659.7|6654.5|6653.5|3111
1631603400000|2021-09-14 07:10:00|6656.2|6655.2|6636.5|6635.5|6658.7|6657.7|6636.2|6635.2|1312
1631603700000|2021-09-14 07:15:00|6636.7|6635.7|6638|6637|6638.7|6637.7|6629|6628|1712
1631604000000|2021-09-14 07:20:00|6637.7|6636.7|6621.5|6620.5|6638|6637|6621|6620|1283
1631604300000|2021-09-14 07:25:00|6621.2|6620.2|6633.2|6632.2|6634.2|6633.2|6620.7|6619.7|3090
1631604600000|2021-09-14 07:30:00|6633|6632|6623.2|6622.2|6634|6633|6623|6622|1836
1631604900000|2021-09-14 07:35:00|6623|6622|6622.5|6621.5|6626.7|6625.7|6621|6620|704
1631605200000|2021-09-14 07:40:00|6623|6622|6614.7|6613.7|6623|6622|6614.5|6613.5|1321
1631605500000|2021-09-14 07:45:00|6615.2|6614.2|6619.7|6618.7|6620.2|6619.2|6613|6612|979
1631605800000|2021-09-14 07:50:00|6619.5|6618.5|6629.5|6628.5|6631.5|6630.5|6618.7|6617.7|3618
1631606100000|2021-09-14 07:55:00|6629.7|6628.7|6640|6639|6640.7|6639.7|6628.7|6627.7|5373
1631606400000|2021-09-14 08:00:00|6639.7|6638.7|6633.2|6632.2|6643.5|6642.5|6630.2|6629.2|943
1631606700000|2021-09-14 08:05:00|6633|6632|6634|6633|6636.7|6635.7|6630|6629|620
1631607000000|2021-09-14 08:10:00|6633.7|6632.7|6638|6637|6639.2|6638.2|6632.5|6631.5|2496
1631607300000|2021-09-14 08:15:00|6637.7|6636.7|6630.5|6629.5|6638.7|6637.7|6629.7|6628.7|787
1631607600000|2021-09-14 08:20:00|6630.7|6629.7|6636.5|6635.5|6638.2|6637.2|6629|6628|800
1631607900000|2021-09-14 08:25:00|6636.2|6635.2|6639.5|6638.5|6641|6640|6636|6635|3215
1631608200000|2021-09-14 08:30:00|6639.2|6638.2|6640.5|6639.5|6642.7|6641.7|6638.5|6637.5|473
1631608500000|2021-09-14 08:35:00|6640.2|6639.2|6642|6641|6644.5|6643.5|6639.7|6638.7|496
1631608800000|2021-09-14 08:40:00|6642.2|6641.2|6643.2|6642.2|6644.5|6643.5|6640.5|6639.5|2598
1631609100000|2021-09-14 08:45:00|6643|6642|6637.7|6636.7|6644|6643|6637.5|6636.5|15659
1631609400000|2021-09-14 08:50:00|6637.5|6636.5|6644|6643|6644|6643|6637.5|6636.5|1939
1631609700000|2021-09-14 08:55:00|6644.2|6643.2|6644.5|6643.5|6646.7|6645.7|6642.7|6641.7|324
1631610000000|2021-09-14 09:00:00|6644.7|6643.7|6643.5|6642.5|6648|6647|6642.7|6641.7|616
1631610300000|2021-09-14 09:05:00|6643.2|6642.2|6647.2|6646.2|6648|6647|6643|6642|2795
1631610600000|2021-09-14 09:10:00|6647.5|6646.5|6651.2|6650.2|6651.7|6650.7|6646.5|6645.5|848
1631610900000|2021-09-14 09:15:00|6651.5|6650.5|6653.2|6652.2|6655.5|6654.5|6650|6649|580
1631611200000|2021-09-14 09:20:00|6653|6652|6648.2|6647.2|6653.5|6652.5|6647.7|6646.7|617
1631611500000|2021-09-14 09:25:00|6648.5|6647.5|6650|6649|6650|6649|6646.7|6645.7|337
1631611800000|2021-09-14 09:30:00|6649.7|6648.7|6646.5|6645.5|6649.7|6648.7|6646|6645|571
1631612100000|2021-09-14 09:35:00|6646.7|6645.7|6645.5|6644.5|6647|6646|6645|6644|338
1631612400000|2021-09-14 09:40:00|6645.7|6644.7|6641|6640|6645.7|6644.7|6641|6640|5350
1631612700000|2021-09-14 09:45:00|6641.2|6640.2|6641|6640|6642|6641|6639.7|6638.7|5592
1631613000000|2021-09-14 09:50:00|6641.2|6640.2|6635.2|6634.2|6641.5|6640.5|6634.7|6633.7|546
1631613300000|2021-09-14 09:55:00|6635.5|6634.5|6636.7|6635.7|6637|6636|6634.5|6633.5|2698
1631613600000|2021-09-14 10:00:00|6636.5|6635.5|6638.5|6637.5|6638.5|6637.5|6634.5|6633.5|271
1631613900000|2021-09-14 10:05:00|6638.7|6637.7|6639|6638|6639.2|6638.2|6637|6636|9452
1631614200000|2021-09-14 10:10:00|6638.7|6637.7|6640.5|6639.5|6641.7|6640.7|6638.7|6637.7|407
1631614500000|2021-09-14 10:15:00|6640.2|6639.2|6642.2|6641.2|6644.2|6643.2|6640|6639|741
1631614800000|2021-09-14 10:20:00|6642|6641|6641.5|6640.5|6643|6642|6641.2|6640.2|1038
1631615100000|2021-09-14 10:25:00|6641.7|6640.7|6647.5|6646.5|6647.5|6646.5|6641.2|6640.2|423
1631615400000|2021-09-14 10:30:00|6648|6647|6648|6647|6649|6648|6647|6646|621
1631615700000|2021-09-14 10:35:00|6648.2|6647.2|6650.5|6649.5|6650.7|6649.7|6648|6647|567
1631616000000|2021-09-14 10:40:00|6650.2|6649.2|6653|6652|6654.7|6653.7|6649.7|6648.7|787
1631616300000|2021-09-14 10:45:00|6652.7|6651.7|6652|6651|6653.5|6652.5|6650.7|6649.7|711
1631616600000|2021-09-14 10:50:00|6651.5|6650.5|6652.2|6651.2|6654|6653|6651.2|6650.2|560
1631616900000|2021-09-14 10:55:00|6652|6651|6652.7|6651.7|6653|6652|6650.5|6649.5|309
1631617200000|2021-09-14 11:00:00|6653|6652|6650.2|6649.2|6653.5|6652.5|6649.7|6648.7|243
1631617500000|2021-09-14 11:05:00|6650.5|6649.5|6642.2|6641.2|6651|6650|6641.7|6640.7|2529
1631617800000|2021-09-14 11:10:00|6642.5|6641.5|6640.7|6639.7|6642.5|6641.5|6638.5|6637.5|584
1631618100000|2021-09-14 11:15:00|6641|6640|6643.2|6642.2|6644|6643|6640.5|6639.5|186
1631618400000|2021-09-14 11:20:00|6643.5|6642.5|6642.5|6641.5|6645|6644|6641.5|6640.5|365
1631618700000|2021-09-14 11:25:00|6642.7|6641.7|6641.2|6640.2|6644.2|6643.2|6640.7|6639.7|276
1631619000000|2021-09-14 11:30:00|6641|6640|6644|6643|6644.5|6643.5|6639.2|6638.2|285
1631619300000|2021-09-14 11:35:00|6644.2|6643.2|6643.2|6642.2|6645|6644|6641.7|6640.7|3546
1631619600000|2021-09-14 11:40:00|6642.4|6641.4|6641.9|6640.9|6645.4|6644.4|6641.2|6640.2|1177
1631619900000|2021-09-14 11:45:00|6641.7|6640.7|6638.2|6637.2|6641.9|6640.9|6637.9|6636.9|1492
1631620200000|2021-09-14 11:50:00|6637.9|6636.9|6633.4|6632.4|6637.9|6636.9|6631.7|6630.7|8114
1631620500000|2021-09-14 11:55:00|6633.7|6632.7|6636.9|6635.9|6637.9|6636.9|6631.7|6630.7|7659
1631620800000|2021-09-14 12:00:00|6636.7|6635.7|6641.9|6640.9|6642.2|6641.2|6634.4|6633.4|7287
1631621100000|2021-09-14 12:05:00|6642.2|6641.2|6638.7|6637.7|6642.7|6641.7|6636.4|6635.4|290
1631621400000|2021-09-14 12:10:00|6638.9|6637.9|6640.4|6639.4|6640.9|6639.9|6636.4|6635.4|157
1631621700000|2021-09-14 12:15:00|6640.7|6639.7|6646.2|6645.2|6646.7|6645.7|6639.7|6638.7|1864
1631622000000|2021-09-14 12:20:00|6645.9|6644.9|6644.9|6643.9|6647.2|6646.2|6644.4|6643.4|145
1631622300000|2021-09-14 12:25:00|6645.2|6644.2|6648.9|6647.9|6649.2|6648.2|6644.7|6643.7|264
1631622600000|2021-09-14 12:30:00|6649.2|6648.2|6666.7|6665.7|6669.2|6668.2|6648.9|6647.9|2054
1631622900000|2021-09-14 12:35:00|6666.9|6665.9|6668.9|6667.9|6674.4|6673.4|6666.9|6665.9|925
1631623200000|2021-09-14 12:40:00|6669.2|6668.2|6664.7|6663.7|6672.2|6671.2|6664.7|6663.7|732
1631623500000|2021-09-14 12:45:00|6664.9|6663.9|6667.7|6666.7|6667.9|6666.9|6663.2|6662.2|541
1631623800000|2021-09-14 12:50:00|6667.4|6666.4|6663.7|6662.7|6670.2|6669.2|6663.7|6662.7|456
1631624100000|2021-09-14 12:55:00|6663.2|6662.2|6660.4|6659.4|6663.9|6662.9|6657.2|6656.2|488
1631624400000|2021-09-14 13:00:00|6660.7|6659.7|6661.9|6660.9|6663.9|6662.9|6660.2|6659.2|300
1631624700000|2021-09-14 13:05:00|6662.4|6661.4|6664.7|6663.7|6665.2|6664.2|6661.2|6660.2|275
1631625000000|2021-09-14 13:10:00|6664.4|6663.4|6665.2|6664.2|6665.7|6664.7|6663.7|6662.7|300
1631625300000|2021-09-14 13:15:00|6665.7|6664.7|6668.2|6667.2|6668.4|6667.4|6664.7|6663.7|436
1631625600000|2021-09-14 13:20:00|6667.9|6666.9|6673.7|6672.7|6674.2|6673.2|6667.7|6666.7|542
1631625900000|2021-09-14 13:25:00|6673.9|6672.9|6677.7|6676.7|6678.4|6677.4|6673.7|6672.7|763
1631626200000|2021-09-14 13:30:00|6678.2|6677.2|6677.2|6676.2|6678.2|6677.2|6671.2|6670.2|901
1631626500000|2021-09-14 13:35:00|6676.9|6675.9|6677.4|6676.4|6678.7|6677.7|6673.2|6672.2|505
1631626800000|2021-09-14 13:40:00|6677.2|6676.2|6673.4|6672.4|6679.2|6678.2|6671.7|6670.7|442
1631627100000|2021-09-14 13:45:00|6673.2|6672.2|6665.7|6664.7|6673.9|6672.9|6665.7|6664.7|867
1631627400000|2021-09-14 13:50:00|6665.4|6664.4|6664.2|6663.2|6668.4|6667.4|6661.9|6660.9|572
1631627700000|2021-09-14 13:55:00|6664.4|6663.4|6661.7|6660.7|6665.9|6664.9|6660.4|6659.4|543
1631628000000|2021-09-14 14:00:00|6661.4|6660.4|6657.7|6656.7|6661.4|6660.4|6654.7|6653.7|1466
1631628300000|2021-09-14 14:05:00|6657.4|6656.4|6662.2|6661.2|6664.7|6663.7|6656.4|6655.4|572
1631628600000|2021-09-14 14:10:00|6662.1|6661.1|6656.6|6655.6|6662.1|6661.1|6656.6|6655.6|1805
1631628900000|2021-09-14 14:15:00|6656.3|6655.3|6654.3|6653.3|6659.6|6658.6|6653.8|6652.8|7869
1631629200000|2021-09-14 14:20:00|6654.6|6653.6|6649.3|6648.3|6657.1|6656.1|6649.1|6648.1|5834
1631629500000|2021-09-14 14:25:00|6649.1|6648.1|6652.8|6651.8|6653.6|6652.6|6647.1|6646.1|515
1631629800000|2021-09-14 14:30:00|6652.6|6651.6|6647.6|6646.6|6653.1|6652.1|6647.6|6646.6|592
1631630100000|2021-09-14 14:35:00|6647.3|6646.3|6637.3|6636.3|6649.3|6648.3|6635.8|6634.8|4700
1631630400000|2021-09-14 14:40:00|6637.1|6636.1|6639.6|6638.6|6640.6|6639.6|6635.8|6634.8|3143
1631630700000|2021-09-14 14:45:00|6639.1|6638.1|6638.1|6637.1|6639.8|6638.8|6635.6|6634.6|516
1631631000000|2021-09-14 14:50:00|6638.3|6637.3|6637.6|6636.6|6640.1|6639.1|6635.8|6634.8|920
1631631300000|2021-09-14 14:55:00|6637.3|6636.3|6637.8|6636.8|6640.1|6639.1|6635.1|6634.1|582
1631631600000|2021-09-14 15:00:00|6637.6|6636.6|6637.6|6636.6|6641.6|6640.6|6636.8|6635.8|578
1631631900000|2021-09-14 15:05:00|6637.3|6636.3|6641.1|6640.1|6641.1|6640.1|6635.3|6634.3|3024
1631632200000|2021-09-14 15:10:00|6640.8|6639.8|6640.6|6639.6|6642.3|6641.3|6639.6|6638.6|960
1631632500000|2021-09-14 15:15:00|6640.3|6639.3|6643.1|6642.1|6644.6|6643.6|6640.1|6639.1|2384
1631632800000|2021-09-14 15:20:00|6643.3|6642.3|6649.1|6648.1|6649.1|6648.1|6643.3|6642.3|3318
1631633100000|2021-09-14 15:25:00|6648.8|6647.8|6647.6|6646.6|6651.6|6650.6|6646.8|6645.8|14057
1631633400000|2021-09-14 15:30:00|6648.1|6646.1|6652.8|6650.8|6656.3|6654.3|6648.1|6646.1|2186
1631633700000|2021-09-14 15:35:00|6653.1|6651.1|6659.8|6657.8|6659.8|6657.8|6651.1|6649.1|3028
1631634000000|2021-09-14 15:40:00|6659.6|6657.6|6663.1|6661.1|6663.3|6661.3|6659.1|6657.1|5447
1631634300000|2021-09-14 15:45:00|6662.8|6660.8|6661.3|6659.3|6663.1|6661.1|6658.6|6656.6|235
1631634600000|2021-09-14 15:50:00|6661.1|6659.1|6660.1|6658.1|6661.3|6659.3|6658.6|6656.6|126
1631634900000|2021-09-14 15:55:00|6660.3|6658.3|6664.6|6662.6|6664.8|6662.8|6660.3|6658.3|178
1631635200000|2021-09-14 16:00:00|6664.8|6662.8|6667.1|6665.1|6667.3|6665.3|6664.1|6662.1|173
1631635500000|2021-09-14 16:05:00|6666.6|6664.6|6663.6|6661.6|6667.1|6665.1|6663.6|6661.6|92
1631635800000|2021-09-14 16:10:00|6663.8|6661.8|6666.6|6664.6|6666.8|6664.8|6663.3|6661.3|183
1631636100000|2021-09-14 16:15:00|6666.8|6664.8|6663.6|6661.6|6667.6|6665.6|6663.3|6661.3|139
1631636400000|2021-09-14 16:20:00|6663.3|6661.3|6662.1|6660.1|6664.3|6662.3|6661.8|6659.8|96
1631636700000|2021-09-14 16:25:00|6661.8|6659.8|6660.3|6658.3|6662.3|6660.3|6660.3|6658.3|317
1631637000000|2021-09-14 16:30:00|6660.6|6658.6|6660.3|6658.3|6661.1|6659.1|6657.6|6655.6|159
1631637300000|2021-09-14 16:35:00|6660.1|6658.1|6658.8|6656.8|6661.3|6659.3|6658.6|6656.6|76
1631637600000|2021-09-14 16:40:00|6658.6|6656.6|6656.1|6654.1|6659.6|6657.6|6655.6|6653.6|152
1631637900000|2021-09-14 16:45:00|6655.8|6653.8|6654.1|6652.1|6657.1|6655.1|6654.1|6652.1|138
1631638200000|2021-09-14 16:50:00|6653.8|6651.8|6651.8|6649.8|6655.6|6653.6|6651.6|6649.6|361
1631638500000|2021-09-14 16:55:00|6651.6|6649.6|6651.3|6649.3|6653.1|6651.1|6650.3|6648.3|203
1631638800000|2021-09-14 17:00:00|6651.6|6649.6|6649.3|6647.3|6653.8|6651.8|6649.1|6647.1|64
1631639100000|2021-09-14 17:05:00|6649.1|6647.1|6644.8|6642.8|6649.6|6647.6|6644.6|6642.6|104
1631639400000|2021-09-14 17:10:00|6645.1|6643.1|6643.1|6641.1|6646.6|6644.6|6641.8|6639.8|130
1631639700000|2021-09-14 17:15:00|6642.8|6640.8|6645.6|6643.6|6645.6|6643.6|6642.3|6640.3|77
1631640000000|2021-09-14 17:20:00|6645.8|6643.8|6647.1|6645.1|6648.6|6646.6|6645.6|6643.6|21
1631640300000|2021-09-14 17:25:00|6647.3|6645.3|6647.1|6645.1|6648.8|6646.8|6646.6|6644.6|105
1631640600000|2021-09-14 17:30:00|6646.6|6644.6|6644.6|6642.6|6646.6|6644.6|6643.3|6641.3|69
1631640900000|2021-09-14 17:35:00|6644.3|6642.3|6649.3|6647.3|6649.6|6647.6|6643.8|6641.8|98
1631641200000|2021-09-14 17:40:00|6649.6|6647.6|6652.1|6650.1|6652.6|6650.6|6648.6|6646.6|131
1631641500000|2021-09-14 17:45:00|6652.3|6650.3|6650.6|6648.6|6653.8|6651.8|6650.3|6648.3|69
1631641800000|2021-09-14 17:50:00|6650.8|6648.8|6651.8|6649.8|6653.1|6651.1|6649.8|6647.8|42
1631642100000|2021-09-14 17:55:00|6652.1|6650.1|6652.1|6650.1|6652.8|6650.8|6650.8|6648.8|28
1631642400000|2021-09-14 18:00:00|6651.6|6649.6|6649.8|6647.8|6651.6|6649.6|6649.3|6647.3|22
1631642700000|2021-09-14 18:05:00|6650.1|6648.1|6648.3|6646.3|6652.6|6650.6|6647.8|6645.8|9
1631643000000|2021-09-14 18:10:00|6648.6|6646.6|6644.8|6642.8|6648.6|6646.6|6644.6|6642.6|133
1631643300000|2021-09-14 18:15:00|6645.1|6643.1|6642.1|6640.1|6645.8|6643.8|6642.1|6640.1|84
1631643600000|2021-09-14 18:20:00|6642.3|6640.3|6641.6|6639.6|6642.3|6640.3|6638.6|6636.6|68
1631643900000|2021-09-14 18:25:00|6641.3|6639.3|6640.6|6638.6|6642.1|6640.1|6639.6|6637.6|43
1631644200000|2021-09-14 18:30:00|6640.3|6638.3|6637.3|6635.3|6640.3|6638.3|6637.1|6635.1|71
1631644500000|2021-09-14 18:35:00|6637.6|6635.6|6637.8|6635.8|6638.6|6636.6|6635.8|6633.8|56
1631644800000|2021-09-14 18:40:00|6638.1|6636.1|6641.1|6639.1|6641.1|6639.1|6637.8|6635.8|21
1631645100000|2021-09-14 18:45:00|6640.8|6638.8|6634.8|6632.8|6640.8|6638.8|6634.6|6632.6|65
1631645400000|2021-09-14 18:50:00|6635.1|6633.1|6639.1|6637.1|6639.3|6637.3|6633.1|6631.1|85
1631645700000|2021-09-14 18:55:00|6639.3|6637.3|6641.1|6639.1|6642.6|6640.6|6638.1|6636.1|65
1631646000000|2021-09-14 19:00:00|6640.8|6638.8|6639.3|6637.3|6641.1|6639.1|6638.1|6636.1|31
1631646300000|2021-09-14 19:05:00|6639.1|6637.1|6638.8|6636.8|6642.1|6640.1|6638.6|6636.6|91
1631646600000|2021-09-14 19:10:00|6639.1|6637.1|6638.8|6636.8|6640.6|6638.6|6638.3|6636.3|30
1631646900000|2021-09-14 19:15:00|6638.6|6636.6|6636.8|6634.8|6639.3|6637.3|6635.6|6633.6|18
1631647200000|2021-09-14 19:20:00|6637.1|6635.1|6637.8|6635.8|6640.8|6638.8|6636.3|6634.3|19
1631647500000|2021-09-14 19:25:00|6637.6|6635.6|6636.1|6634.1|6638.1|6636.1|6635.1|6633.1|44
1631647800000|2021-09-14 19:30:00|6635.8|6633.8|6636.3|6634.3|6637.3|6635.3|6633.8|6631.8|85
1631648100000|2021-09-14 19:35:00|6636.1|6634.1|6637.8|6635.8|6638.1|6636.1|6634.1|6632.1|37
1631648400000|2021-09-14 19:40:00|6637.6|6635.6|6638.8|6636.8|6640.1|6638.1|6636.1|6634.1|60
1631648700000|2021-09-14 19:45:00|6638.6|6636.6|6637.3|6635.3|6641.6|6639.6|6636.1|6634.1|98
1631649000000|2021-09-14 19:50:00|6636.8|6634.8|6642.1|6640.1|6643.1|6641.1|6636.1|6634.1|157
1631649300000|2021-09-14 19:55:00|6641.8|6639.8|6642.3|6640.3|6642.8|6640.8|6639.6|6637.6|261
1631649600000|2021-09-14 20:00:00|6643.1|6641.1|6645.6|6641.6|6645.6|6641.6|6641.5|6637.5|0
1631649900000|2021-09-14 20:05:00|6645.7|6641.7|6646.3|6642.3|6647.9|6643.9|6645.2|6641.2|0
1631650200000|2021-09-14 20:10:00|6646.4|6642.4|6646.7|6642.7|6647.4|6643.4|6645.9|6641.9|0
1631650500000|2021-09-14 20:15:00|6646.4|6642.4|6646.7|6642.7|6646.7|6642.7|6646.4|6642.4|0
1631650800000|2021-09-14 20:20:00|6646.8|6642.8|6646.8|6642.8|6647.4|6643.4|6646.5|6642.5|0
1631651100000|2021-09-14 20:25:00|6646.7|6642.7|6646.5|6642.5|6646.8|6642.8|6646.5|6642.5|0
1631652300000|2021-09-14 20:45:00|6646.4|6642.4|6646.5|6642.5|6646.5|6642.5|6645.8|6641.8|0
1631652600000|2021-09-14 20:50:00|6646.4|6642.4|6646.5|6642.5|6646.5|6642.5|6646.2|6642.2|0
1631652900000|2021-09-14 20:55:00|6646.4|6642.4|6646|6642|6646.5|6642.5|6645.7|6641.7|0
1631653200000|2021-09-14 21:00:00|6646.1|6642.1|6645.7|6641.7|6646.1|6642.1|6645.7|6641.7|0
1631653500000|2021-09-14 21:05:00|6645.8|6641.8|6646|6642|6646|6642|6645.8|6641.8|0
1631654100000|2021-09-14 21:15:00|6646.1|6642.1|6646.4|6642.4|6646.4|6642.4|6646.1|6642.1|0
1631654400000|2021-09-14 21:20:00|6646.3|6642.3|6646.5|6642.5|6646.5|6642.5|6646.3|6642.3|0
1631654700000|2021-09-14 21:25:00|6646.4|6642.4|6646.4|6642.4|6646.5|6642.5|6646.4|6642.4|0
1631655000000|2021-09-14 21:30:00|6646.3|6642.3|6646|6642|6646.3|6642.3|6646|6642|0
1631655300000|2021-09-14 21:35:00|6646.1|6642.1|6645.2|6641.2|6646.1|6642.1|6645.2|6641.2|0
1631655600000|2021-09-14 21:40:00|6645|6641|6644.9|6640.9|6645.2|6641.2|6644.5|6640.5|0
1631655900000|2021-09-14 21:45:00|6644.8|6640.8|6644.8|6640.8|6644.9|6640.9|6644.6|6640.6|0
1631656200000|2021-09-14 21:50:00|6644.7|6640.7|6644.8|6640.8|6644.8|6640.8|6644.5|6640.5|0
1631656500000|2021-09-14 21:55:00|6644.9|6640.9|6645.1|6641.1|6645.1|6641.1|6644.8|6640.8|0
1631656800000|2021-09-14 22:00:00|6645|6641|6647.3|6643.3|6648.7|6644.7|6645|6641|0
1631657100000|2021-09-14 22:05:00|6647.4|6643.4|6646.7|6642.7|6647.8|6643.8|6645.7|6641.7|0
1631657400000|2021-09-14 22:10:00|6647|6643|6648.1|6644.1|6648.7|6644.7|6647|6643|0
1631657700000|2021-09-14 22:15:00|6648.2|6644.2|6648.4|6644.4|6649|6645|6648.1|6644.1|0
1631658000000|2021-09-14 22:20:00|6648.7|6644.7|6648.1|6644.1|6648.7|6644.7|6647.3|6643.3|0
1631658300000|2021-09-14 22:25:00|6648|6644|6646.7|6642.7|6648|6644|6646.7|6642.7|0
1631658600000|2021-09-14 22:30:00|6647|6643|6644.4|6640.4|6647.3|6643.3|6644.3|6640.3|0
1631658900000|2021-09-14 22:35:00|6644.5|6640.5|6645|6641|6645|6641|6644.5|6640.5|0
1631659200000|2021-09-14 22:40:00|6644.6|6640.6|6645.5|6641.5|6646|6642|6644.6|6640.6|0
1631659500000|2021-09-14 22:45:00|6645.4|6641.4|6645.3|6641.3|6646|6642|6645.3|6641.3|0
1631659800000|2021-09-14 22:50:00|6645.2|6641.2|6647.3|6643.3|6647.3|6643.3|6645|6641|0
1631660100000|2021-09-14 22:55:00|6647.7|6643.7|6647.3|6643.3|6647.9|6643.9|6647.3|6643.3|0
1631660400000|2021-09-14 23:00:00|6647.7|6643.7|6647|6643|6648|6644|6646.3|6642.3|0
1631660700000|2021-09-14 23:05:00|6647.3|6643.3|6647.7|6643.7|6648|6644|6647.3|6643.3|0
1631661000000|2021-09-14 23:10:00|6647.4|6643.4|6647.3|6643.3|6647.7|6643.7|6646.6|6642.6|0
1631661300000|2021-09-14 23:15:00|6646.8|6643.8|6646.1|6643.1|6647.2|6644.2|6646.1|6643.1|0
1631661600000|2021-09-14 23:20:00|6645.8|6642.8|6646.8|6643.8|6646.8|6643.8|6645.8|6642.8|0
1631661900000|2021-09-14 23:25:00|6646.7|6643.7|6646.8|6643.8|6646.8|6643.8|6646.5|6643.5|0
1631662200000|2021-09-14 23:30:00|6646.9|6643.9|6646.8|6643.8|6647.2|6644.2|6646.2|6643.2|0
1631662500000|2021-09-14 23:35:00|6646.9|6643.9|6650.3|6647.3|6650.6|6647.6|6646.9|6643.9|0
1631662800000|2021-09-14 23:40:00|6650.2|6647.2|6649.5|6646.5|6650.6|6647.6|6649.5|6646.5|0
1631663100000|2021-09-14 23:45:00|6649.9|6646.9|6648.9|6645.9|6649.9|6646.9|6648.2|6645.2|0
1631663400000|2021-09-14 23:50:00|6649|6646|6649.3|6646.3|6650|6647|6648.9|6645.9|0
1631663700000|2021-09-14 23:55:00|6649.2|6646.2|6650.9|6647.9|6650.9|6647.9|6648.8|6645.8|0
1631664000000|2021-09-15 00:00:00|6650.6|6647.6|6650.6|6647.6|6653.3|6650.3|6650.2|6647.2|0
1631664300000|2021-09-15 00:05:00|6650.5|6647.5|6651.2|6648.2|6652.2|6649.2|6649.9|6646.9|0
1631664600000|2021-09-15 00:10:00|6651.3|6648.3|6652.6|6649.6|6653.6|6650.6|6651.3|6648.3|0
1631664900000|2021-09-15 00:15:00|6652.7|6649.7|6662|6659|6663.9|6660.9|6652.7|6649.7|0
1631665200000|2021-09-15 00:20:00|6662.2|6659.2|6659.6|6656.6|6662.7|6659.7|6658.9|6655.9|0
1631665500000|2021-09-15 00:25:00|6660|6657|6661.2|6658.2|6661.3|6658.3|6659.6|6656.6|0
1631665800000|2021-09-15 00:30:00|6661.3|6658.3|6659.7|6656.7|6662.1|6659.1|6659.7|6656.7|0
1631666100000|2021-09-15 00:35:00|6659.6|6656.6|6657.6|6654.6|6659.6|6656.6|6655.6|6652.6|0
1631666400000|2021-09-15 00:40:00|6657.7|6654.7|6654.2|6651.2|6658.1|6655.1|6653.4|6650.4|0
1631666700000|2021-09-15 00:45:00|6654|6651|6653.1|6650.1|6655|6652|6651.3|6648.3|0
1631667000000|2021-09-15 00:50:00|6653.3|6650.3|6653.5|6650.5|6654.7|6651.7|6652.1|6649.1|0
1631667300000|2021-09-15 00:55:00|6653.2|6650.2|6650.8|6647.8|6653.2|6650.2|6649|6646|0
1631667600000|2021-09-15 01:00:00|6651|6648|6652.5|6649.5|6653.3|6650.3|6650.5|6647.5|0
1631667900000|2021-09-15 01:05:00|6652.6|6649.6|6653.6|6650.6|6654.4|6651.4|6651.6|6648.6|0
1631668200000|2021-09-15 01:10:00|6653.7|6650.7|6653.1|6650.1|6653.7|6650.7|6651.7|6648.7|0
1631668500000|2021-09-15 01:15:00|6653.6|6650.6|6653.5|6650.5|6654.4|6651.4|6651.9|6648.9|0
1631668800000|2021-09-15 01:20:00|6653.8|6650.8|6649.7|6646.7|6654.3|6651.3|6649.6|6646.6|0
1631669100000|2021-09-15 01:25:00|6649.6|6646.6|6651.4|6648.4|6652.8|6649.8|6649.6|6646.6|0
1631669400000|2021-09-15 01:30:00|6651.1|6648.1|6650.7|6647.7|6652.6|6649.6|6650.6|6647.6|0
1631669700000|2021-09-15 01:35:00|6650.4|6647.4|6649.7|6646.7|6651.4|6648.4|6649|6646|0
1631670000000|2021-09-15 01:40:00|6649.5|6646.5|6647.5|6644.5|6650.6|6647.6|6646.7|6643.7|0
1631670300000|2021-09-15 01:45:00|6647.4|6644.4|6645.7|6642.7|6647.8|6644.8|6644.8|6641.8|0
1631670600000|2021-09-15 01:50:00|6646|6643|6644.3|6641.3|6646.7|6643.7|6644|6641|0
1631670900000|2021-09-15 01:55:00|6644.4|6641.4|6645.1|6642.1|6645.9|6642.9|6644|6641|0
1631671200000|2021-09-15 02:00:00|6645.2|6642.2|6639.3|6636.3|6645.2|6642.2|6639.2|6636.2|0
1631671500000|2021-09-15 02:05:00|6639.2|6636.2|6641.1|6638.1|6641.1|6638.1|6638.4|6635.4|0
1631671800000|2021-09-15 02:10:00|6641.2|6638.2|6643.3|6640.3|6644.4|6641.4|6641.2|6638.2|0
1631672100000|2021-09-15 02:15:00|6643.6|6640.6|6648.7|6645.7|6648.7|6645.7|6643.6|6640.6|0
1631672400000|2021-09-15 02:20:00|6648.6|6645.6|6650.2|6647.2|6652.4|6649.4|6648.6|6645.6|0
1631672700000|2021-09-15 02:25:00|6650.3|6647.3|6650.5|6647.5|6653.2|6650.2|6650.2|6647.2|0
1631673000000|2021-09-15 02:30:00|6650.4|6647.4|6651.6|6648.6|6653.6|6650.6|6650.2|6647.2|0
1631673300000|2021-09-15 02:35:00|6651.5|6648.5|6647.9|6644.9|6651.7|6648.7|6647.9|6644.9|0
1631673600000|2021-09-15 02:40:00|6647.8|6644.8|6648.2|6645.2|6648.7|6645.7|6645.9|6642.9|0
1631673900000|2021-09-15 02:45:00|6648.1|6645.1|6650.2|6647.2|6650.2|6647.2|6647.9|6644.9|0
1631674200000|2021-09-15 02:50:00|6650.3|6647.3|6649.5|6646.5|6651.2|6648.2|6647.2|6644.2|0
1631674500000|2021-09-15 02:55:00|6649.4|6646.4|6649.5|6646.5|6650.6|6647.6|6647.3|6644.3|0
1631674800000|2021-09-15 03:00:00|6649.6|6646.6|6650.6|6647.6|6653.3|6650.3|6649.5|6646.5|0
1631675100000|2021-09-15 03:05:00|6650.7|6647.7|6649.6|6646.6|6651.1|6648.1|6649.6|6646.6|0
1631675400000|2021-09-15 03:10:00|6650.6|6647.6|6649.1|6646.1|6652.5|6649.5|6649.1|6646.1|0
1631675700000|2021-09-15 03:15:00|6649.2|6646.2|6648.4|6645.4|6649.6|6646.6|6648|6645|0
1631676000000|2021-09-15 03:20:00|6648.1|6645.1|6648.8|6645.8|6649.6|6646.6|6647.3|6644.3|0
1631676300000|2021-09-15 03:25:00|6649|6646|6652.6|6649.6|6652.6|6649.6|6648.8|6645.8|0
1631676600000|2021-09-15 03:30:00|6652.7|6649.7|6653.5|6650.5|6655.4|6652.4|6652.6|6649.6|0
1631676900000|2021-09-15 03:35:00|6653.4|6650.4|6653.4|6650.4|6653.5|6650.5|6652.3|6649.3|0
1631677200000|2021-09-15 03:40:00|6653.1|6650.1|6654.1|6651.1|6654.1|6651.1|6651.9|6648.9|0
1631677500000|2021-09-15 03:45:00|6653.9|6650.9|6655.6|6652.6|6655.7|6652.7|6653.4|6650.4|0
1631677800000|2021-09-15 03:50:00|6655.5|6652.5|6656.3|6653.3|6656.3|6653.3|6653.5|6650.5|0
1631678100000|2021-09-15 03:55:00|6656.1|6653.1|6655.5|6652.5|6656.4|6653.4|6654.8|6651.8|0
1631678400000|2021-09-15 04:00:00|6655.2|6652.2|6659.5|6656.5|6660.2|6657.2|6654.8|6651.8|0
1631678700000|2021-09-15 04:05:00|6659.2|6656.2|6659.3|6656.3|6660.9|6657.9|6658.7|6655.7|0
1631679000000|2021-09-15 04:10:00|6659.4|6656.4|6660.9|6657.9|6661.6|6658.6|6659.4|6656.4|0
1631679300000|2021-09-15 04:15:00|6660.8|6657.8|6659.8|6656.8|6660.8|6657.8|6658.6|6655.6|0
1631679600000|2021-09-15 04:20:00|6659.7|6656.7|6659.2|6656.2|6660.3|6657.3|6659.2|6656.2|0
1631679900000|2021-09-15 04:25:00|6659.3|6656.3|6657.7|6654.7|6659.9|6656.9|6656.9|6653.9|0
1631680200000|2021-09-15 04:30:00|6658|6655|6657.3|6654.3|6658.4|6655.4|6656.9|6653.9|0
1631680500000|2021-09-15 04:35:00|6657.2|6654.2|6658.1|6655.1|6658.1|6655.1|6656.6|6653.6|0
1631680800000|2021-09-15 04:40:00|6658|6655|6660.9|6657.9|6660.9|6657.9|6658|6655|0
1631681100000|2021-09-15 04:45:00|6661|6658|6660.3|6657.3|6662.9|6659.9|6659.8|6656.8|0
1631681400000|2021-09-15 04:50:00|6660.2|6657.2|6660.3|6657.3|6661.4|6658.4|6660.2|6657.2|0
1631681700000|2021-09-15 04:55:00|6660.6|6657.6|6660.4|6657.4|6661.1|6658.1|6660.3|6657.3|0
1631682000000|2021-09-15 05:00:00|6660.6|6657.6|6662.5|6659.5|6662.5|6659.5|6660.3|6657.3|0
1631682300000|2021-09-15 05:05:00|6662.3|6659.3|6658.5|6655.5|6663.3|6660.3|6658|6655|0
1631682600000|2021-09-15 05:10:00|6658.4|6655.4|6658.1|6655.1|6658.9|6655.9|6657.3|6654.3|0
1631682900000|2021-09-15 05:15:00|6658.2|6655.2|6655.3|6652.3|6658.9|6655.9|6652.7|6649.7|0
1631683200000|2021-09-15 05:20:00|6655.4|6652.4|6655.5|6652.5|6656.7|6653.7|6653.6|6650.6|0
1631683500000|2021-09-15 05:25:00|6655.4|6652.4|6652.9|6649.9|6655.9|6652.9|6652.8|6649.8|0
1631683800000|2021-09-15 05:30:00|6653.6|6650.6|6653.5|6650.5|6655.3|6652.3|6651|6648|0
1631684100000|2021-09-15 05:35:00|6653.6|6650.6|6654.9|6651.9|6657.6|6654.6|6653.2|6650.2|0
1631684400000|2021-09-15 05:40:00|6654.6|6651.6|6649|6646|6655.8|6652.8|6649|6646|0
1631684700000|2021-09-15 05:45:00|6649.2|6646.2|6651.3|6648.3|6651.3|6648.3|6648.2|6645.2|0
1631685000000|2021-09-15 05:50:00|6651.6|6648.6|6653.6|6650.6|6653.6|6650.6|6650.5|6647.5|0
1631685300000|2021-09-15 05:55:00|6653.5|6650.5|6652.2|6649.2|6654.3|6651.3|6650.6|6647.6|0
1631685600000|2021-09-15 06:00:00|6652.1|6649.1|6639.8|6637.8|6654.6|6652.6|6638.6|6636.6|384
1631685900000|2021-09-15 06:05:00|6639.6|6637.6|6636.1|6634.1|6641.3|6639.3|6636.1|6634.1|2199
1631686200000|2021-09-15 06:10:00|6635.8|6633.8|6633.8|6631.8|6635.8|6633.8|6631.1|6629.1|274
1631686500000|2021-09-15 06:15:00|6633.6|6631.6|6634.6|6632.6|6638.1|6636.1|6631.1|6629.1|283
1631686800000|2021-09-15 06:20:00|6634.3|6632.3|6636.6|6634.6|6638.6|6636.6|6633.8|6631.8|226
1631687100000|2021-09-15 06:25:00|6636.8|6634.8|6631.3|6629.3|6637.6|6635.6|6631.1|6629.1|272
1631687400000|2021-09-15 06:30:00|6631.1|6629.1|6630.3|6628.3|6633.3|6631.3|6630.1|6628.1|138
1631687700000|2021-09-15 06:35:00|6630.1|6628.1|6630.1|6628.1|6630.6|6628.6|6628.1|6626.1|332
1631688000000|2021-09-15 06:40:00|6630.3|6628.3|6631.1|6629.1|6632.6|6630.6|6628.3|6626.3|243
1631688300000|2021-09-15 06:45:00|6631.3|6629.3|6636.1|6634.1|6636.1|6634.1|6630.3|6628.3|108
1631688600000|2021-09-15 06:50:00|6636.3|6634.3|6639.3|6637.3|6639.3|6637.3|6635.6|6633.6|87
1631688900000|2021-09-15 06:55:00|6639.1|6637.1|6648.3|6646.3|6648.3|6646.3|6638.6|6636.6|335
1631689200000|2021-09-15 07:00:00|6647.8|6646.8|6645.8|6644.8|6662.3|6661.3|6645.8|6644.8|3360
1631689500000|2021-09-15 07:05:00|6645.6|6644.6|6649.3|6648.3|6651.8|6650.8|6644.6|6643.6|3001
1631689800000|2021-09-15 07:10:00|6649.1|6648.1|6653.6|6652.6|6658.1|6657.1|6648.8|6647.8|907
1631690100000|2021-09-15 07:15:00|6653.8|6652.8|6653.3|6652.3|6654.6|6653.6|6649.1|6648.1|657
1631690400000|2021-09-15 07:20:00|6653.6|6652.6|6646.1|6645.1|6654.1|6653.1|6644.3|6643.3|1922
1631690700000|2021-09-15 07:25:00|6645.8|6644.8|6648.6|6647.6|6649.6|6648.6|6642.1|6641.1|321
1631691000000|2021-09-15 07:30:00|6648.1|6647.1|6648.3|6647.3|6648.6|6647.6|6644.6|6643.6|771
1631691300000|2021-09-15 07:35:00|6648.1|6647.1|6643.6|6642.6|6649.6|6648.6|6643.1|6642.1|2815
1631691600000|2021-09-15 07:40:00|6642.9|6641.9|6635.4|6634.4|6642.9|6641.9|6635.4|6634.4|2020
1631691900000|2021-09-15 07:45:00|6635.6|6634.6|6638.4|6637.4|6638.6|6637.6|6634.6|6633.6|867
1631692200000|2021-09-15 07:50:00|6638.1|6637.1|6637.1|6636.1|6642.1|6641.1|6637.1|6636.1|424
1631692500000|2021-09-15 07:55:00|6637.4|6636.4|6639.9|6638.9|6641.9|6640.9|6635.6|6634.6|518
1631692800000|2021-09-15 08:00:00|6640.1|6639.1|6641.6|6640.6|6643.6|6642.6|6639.1|6638.1|1056
1631693100000|2021-09-15 08:05:00|6641.9|6640.9|6642.4|6641.4|6644.4|6643.4|6641.6|6640.6|372
1631693400000|2021-09-15 08:10:00|6642.1|6641.1|6639.1|6638.1|6644.4|6643.4|6639.1|6638.1|366
1631693700000|2021-09-15 08:15:00|6638.9|6637.9|6642.4|6641.4|6642.9|6641.9|6637.6|6636.6|313
1631694000000|2021-09-15 08:20:00|6642.6|6641.6|6638.6|6637.6|6643.9|6642.9|6638.6|6637.6|375
1631694300000|2021-09-15 08:25:00|6638.4|6637.4|6640.6|6639.6|6641.4|6640.4|6636.6|6635.6|623
1631694600000|2021-09-15 08:30:00|6640.9|6639.9|6644.9|6643.9|6646.1|6645.1|6640.4|6639.4|225
1631694900000|2021-09-15 08:35:00|6645.1|6644.1|6646.9|6645.9|6648.9|6647.9|6644.4|6643.4|212
1631695200000|2021-09-15 08:40:00|6647.1|6646.1|6641.1|6640.1|6648.1|6647.1|6640.1|6639.1|413
1631695500000|2021-09-15 08:45:00|6641.4|6640.4|6640.1|6639.1|6645.1|6644.1|6639.1|6638.1|215
1631695800000|2021-09-15 08:50:00|6640.4|6639.4|6640.6|6639.6|6641.6|6640.6|6637.1|6636.1|237
1631696100000|2021-09-15 08:55:00|6640.9|6639.9|6639.6|6638.6|6641.9|6640.9|6638.9|6637.9|273
1631696400000|2021-09-15 09:00:00|6639.4|6638.4|6640.6|6639.6|6641.9|6640.9|6638.4|6637.4|303
1631696700000|2021-09-15 09:05:00|6640.9|6639.9|6642.1|6641.1|6642.4|6641.4|6640.6|6639.6|286
1631697000000|2021-09-15 09:10:00|6641.9|6640.9|6639.1|6638.1|6642.4|6641.4|6639.1|6638.1|399
1631697300000|2021-09-15 09:15:00|6638.9|6637.9|6638.9|6637.9|6640.9|6639.9|6638.4|6637.4|2185
1631697600000|2021-09-15 09:20:00|6638.6|6637.6|6633.4|6632.4|6638.6|6637.6|6633.1|6632.1|268
1631697900000|2021-09-15 09:25:00|6633.1|6632.1|6633.4|6632.4|6635.1|6634.1|6630.6|6629.6|8440
1631698200000|2021-09-15 09:30:00|6633.6|6632.6|6636.6|6635.6|6636.6|6635.6|6632.1|6631.1|276
1631698500000|2021-09-15 09:35:00|6636.4|6635.4|6631.9|6630.9|6637.1|6636.1|6631.6|6630.6|4621
1631698800000|2021-09-15 09:40:00|6632.1|6631.1|6632.6|6631.6|6634.9|6633.9|6630.6|6629.6|1368
1631699100000|2021-09-15 09:45:00|6632.4|6631.4|6637.1|6636.1|6638.4|6637.4|6631.9|6630.9|814
1631699400000|2021-09-15 09:50:00|6637.4|6636.4|6638.9|6637.9|6640.6|6639.6|6637.1|6636.1|217
1631699700000|2021-09-15 09:55:00|6639.1|6638.1|6637.9|6636.9|6639.9|6638.9|6637.1|6636.1|2156
1631700000000|2021-09-15 10:00:00|6638.4|6637.4|6635.1|6634.1|6638.4|6637.4|6634.4|6633.4|472
1631700300000|2021-09-15 10:05:00|6634.9|6633.9|6634.6|6633.6|6638.4|6637.4|6634.4|6633.4|730
1631700600000|2021-09-15 10:10:00|6634.9|6633.9|6627.4|6626.4|6634.9|6633.9|6627.4|6626.4|374
1631700900000|2021-09-15 10:15:00|6627.1|6626.1|6625.1|6624.1|6628.9|6627.9|6624.9|6623.9|382
1631701200000|2021-09-15 10:20:00|6625.4|6624.4|6624.9|6623.9|6627.4|6626.4|6622.9|6621.9|508
1631701500000|2021-09-15 10:25:00|6625.1|6624.1|6627.6|6626.6|6628.6|6627.6|6624.9|6623.9|283
1631701800000|2021-09-15 10:30:00|6627.4|6626.4|6623.9|6622.9|6628.6|6627.6|6623.4|6622.4|300
1631702100000|2021-09-15 10:35:00|6624.1|6623.1|6623.1|6622.1|6625.4|6624.4|6622.9|6621.9|287
1631702400000|2021-09-15 10:40:00|6623.4|6622.4|6622.9|6621.9|6623.4|6622.4|6621.6|6620.6|145
1631702700000|2021-09-15 10:45:00|6622.4|6621.4|6615.6|6614.6|6622.4|6621.4|6615.4|6614.4|384
1631703000000|2021-09-15 10:50:00|6615.9|6614.9|6615.9|6614.9|6616.9|6615.9|6614.9|6613.9|287
1631703300000|2021-09-15 10:55:00|6615.4|6614.4|6612.1|6611.1|6615.9|6614.9|6611.6|6610.6|381
1631703600000|2021-09-15 11:00:00|6611.9|6610.9|6613.4|6612.4|6614.6|6613.6|6611.4|6610.4|274
1631703900000|2021-09-15 11:05:00|6613.1|6612.1|6615.4|6614.4|6616.6|6615.6|6611.4|6610.4|4458
1631704200000|2021-09-15 11:10:00|6615.6|6614.6|6611.6|6610.6|6617.1|6616.1|6611.4|6610.4|325
1631704500000|2021-09-15 11:15:00|6611.4|6610.4|6618.1|6617.1|6618.1|6617.1|6611.1|6610.1|388
1631704800000|2021-09-15 11:20:00|6617.9|6616.9|6618.9|6617.9|6619.6|6618.6|6614.6|6613.6|910
1631705100000|2021-09-15 11:25:00|6619.1|6618.1|6614.9|6613.9|6620.4|6619.4|6614.4|6613.4|1046
1631705400000|2021-09-15 11:30:00|6615.1|6614.1|6610.9|6609.9|6615.4|6614.4|6610.9|6609.9|267
1631705700000|2021-09-15 11:35:00|6611.1|6610.1|6607.4|6606.4|6611.4|6610.4|6607.4|6606.4|423
1631706000000|2021-09-15 11:40:00|6607.9|6606.9|6608.4|6607.4|6609.1|6608.1|6605.4|6604.4|394
1631706300000|2021-09-15 11:45:00|6608.6|6607.6|6610.1|6609.1|6612.4|6611.4|6608.1|6607.1|297
1631706600000|2021-09-15 11:50:00|6609.9|6608.9|6614.9|6613.9|6615.4|6614.4|6609.9|6608.9|411
1631706900000|2021-09-15 11:55:00|6615.1|6614.1|6616.1|6615.1|6616.9|6615.9|6613.4|6612.4|4504
1631707200000|2021-09-15 12:00:00|6615.9|6614.9|6614.6|6613.6|6617.6|6616.6|6613.1|6612.1|556
1631707500000|2021-09-15 12:05:00|6614.9|6613.9|6613.1|6612.1|6615.4|6614.4|6611.1|6610.1|865
1631707800000|2021-09-15 12:10:00|6612.9|6611.9|6609.9|6608.9|6613.6|6612.6|6609.9|6608.9|224
1631708100000|2021-09-15 12:15:00|6609.6|6608.6|6609.6|6608.6|6612.1|6611.1|6608.4|6607.4|3539
1631708400000|2021-09-15 12:20:00|6609.4|6608.4|6600.6|6599.6|6611.4|6610.4|6600.4|6599.4|464
1631708700000|2021-09-15 12:25:00|6600.9|6599.9|6598.4|6597.4|6600.9|6599.9|6596.9|6595.9|564
1631709000000|2021-09-15 12:30:00|6598.6|6597.6|6607.1|6606.1|6607.6|6606.6|6597.9|6596.9|2860
1631709300000|2021-09-15 12:35:00|6607.4|6606.4|6611.9|6610.9|6613.6|6612.6|6607.1|6606.1|435
1631709600000|2021-09-15 12:40:00|6612.1|6611.1|6608.6|6607.6|6613.9|6612.9|6607.4|6606.4|293
1631709900000|2021-09-15 12:45:00|6608.4|6607.4|6609.4|6608.4|6610.4|6609.4|6606.6|6605.6|363
1631710200000|2021-09-15 12:50:00|6609.6|6608.6|6613.4|6612.4|6613.9|6612.9|6609.1|6608.1|632
1631710500000|2021-09-15 12:55:00|6613.1|6612.1|6608.4|6607.4|6613.4|6612.4|6607.9|6606.9|230
1631710800000|2021-09-15 13:00:00|6608.1|6607.1|6608.9|6607.9|6609.6|6608.6|6606.4|6605.4|248
1631711100000|2021-09-15 13:05:00|6609.1|6608.1|6607.9|6606.9|6610.9|6609.9|6607.1|6606.1|377
1631711400000|2021-09-15 13:10:00|6608.1|6607.1|6611.1|6610.1|6611.1|6610.1|6607.1|6606.1|470
1631711700000|2021-09-15 13:15:00|6611.4|6610.4|6608.6|6607.6|6611.4|6610.4|6608.4|6607.4|301
1631712000000|2021-09-15 13:20:00|6608.9|6607.9|6605.6|6604.6|6609.9|6608.9|6605.1|6604.1|5978
1631712300000|2021-09-15 13:25:00|6605.4|6604.4|6601.4|6600.4|6606.9|6605.9|6600.9|6599.9|411
1631712600000|2021-09-15 13:30:00|6601.6|6600.6|6600.4|6599.4|6606.1|6605.1|6600.4|6599.4|991
1631712900000|2021-09-15 13:35:00|6600.1|6599.1|6596.1|6595.1|6602.4|6601.4|6596.1|6595.1|1695
1631713200000|2021-09-15 13:40:00|6595.9|6594.9|6594.6|6593.6|6596.1|6595.1|6589.4|6588.4|938
1631713500000|2021-09-15 13:45:00|6594.4|6593.4|6608.6|6607.6|6609.1|6608.1|6593.9|6592.9|1188
1631713800000|2021-09-15 13:50:00|6609.4|6608.4|6601.9|6600.9|6609.4|6608.4|6600.6|6599.6|703
1631714100000|2021-09-15 13:55:00|6601.6|6600.6|6598.6|6597.6|6604.4|6603.4|6596.1|6595.1|669
1631714400000|2021-09-15 14:00:00|6598.9|6597.9|6606.4|6605.4|6607.4|6606.4|6597.6|6596.6|729
1631714700000|2021-09-15 14:05:00|6606.1|6605.1|6594.1|6593.1|6606.9|6605.9|6592.9|6591.9|783
1631715000000|2021-09-15 14:10:00|6593.9|6592.9|6585.6|6584.6|6594.9|6593.9|6580.4|6579.4|1215
1631715300000|2021-09-15 14:15:00|6585.4|6584.4|6591.4|6590.4|6591.6|6590.6|6579.4|6578.4|684
1631715600000|2021-09-15 14:20:00|6591.6|6590.6|6582.9|6581.9|6593.4|6592.4|6581.9|6580.9|1841
1631715900000|2021-09-15 14:25:00|6582.6|6581.6|6582.6|6581.6|6585.1|6584.1|6580.4|6579.4|623
1631716200000|2021-09-15 14:30:00|6582.4|6581.4|6584.9|6583.9|6590.6|6589.6|6581.9|6580.9|654
1631716500000|2021-09-15 14:35:00|6584.6|6583.6|6585.6|6584.6|6589.4|6588.4|6584.1|6583.1|847
1631716800000|2021-09-15 14:40:00|6585.4|6584.4|6577.4|6576.4|6585.4|6584.4|6576.4|6575.4|637
1631717100000|2021-09-15 14:45:00|6577.6|6576.6|6585.9|6584.9|6585.9|6584.9|6576.9|6575.9|598
1631717400000|2021-09-15 14:50:00|6585.6|6584.6|6582.6|6581.6|6588.9|6587.9|6582.4|6581.4|623
1631717700000|2021-09-15 14:55:00|6582.9|6581.9|6588.1|6587.1|6588.6|6587.6|6581.6|6580.6|793
1631718000000|2021-09-15 15:00:00|6588.6|6587.6|6587.9|6586.9|6589.9|6588.9|6582.9|6581.9|540
1631718300000|2021-09-15 15:05:00|6587.6|6586.6|6585.4|6584.4|6589.4|6588.4|6585.4|6584.4|308
1631718600000|2021-09-15 15:10:00|6585.1|6584.1|6582.9|6581.9|6586.6|6585.6|6582.4|6581.4|204
1631718900000|2021-09-15 15:15:00|6583.1|6582.1|6587.9|6586.9|6588.4|6587.4|6582.9|6581.9|357
1631719200000|2021-09-15 15:20:00|6588.1|6587.1|6591.9|6590.9|6592.4|6591.4|6588.1|6587.1|797
1631719500000|2021-09-15 15:25:00|6591.6|6590.6|6591.9|6590.9|6596.9|6595.9|6590.6|6589.6|1916
1631719800000|2021-09-15 15:30:00|6592.4|6590.4|6586.4|6584.4|6594.4|6592.4|6584.4|6582.4|3017
1631720100000|2021-09-15 15:35:00|6586.1|6584.1|6586.6|6584.6|6590.4|6588.4|6582.4|6580.4|4352
1631720400000|2021-09-15 15:40:00|6586.9|6584.9|6588.4|6586.4|6588.4|6586.4|6584.1|6582.1|261
1631720700000|2021-09-15 15:45:00|6588.1|6586.1|6586.6|6584.6|6588.1|6586.1|6581.4|6579.4|608
1631721000000|2021-09-15 15:50:00|6586.4|6584.4|6586.9|6584.9|6587.9|6585.9|6585.9|6583.9|205
1631721300000|2021-09-15 15:55:00|6587.1|6585.1|6590.9|6588.9|6590.9|6588.9|6585.4|6583.4|506
1631721600000|2021-09-15 16:00:00|6590.6|6588.6|6588.4|6586.4|6591.1|6589.1|6587.1|6585.1|100
1631721900000|2021-09-15 16:05:00|6588.1|6586.1|6588.4|6586.4|6589.9|6587.9|6586.4|6584.4|119
1631722200000|2021-09-15 16:10:00|6588.6|6586.6|6588.4|6586.4|6590.1|6588.1|6587.4|6585.4|205
1631722500000|2021-09-15 16:15:00|6588.9|6586.9|6590.4|6588.4|6590.9|6588.9|6588.6|6586.6|62
1631722800000|2021-09-15 16:20:00|6590.6|6588.6|6594.4|6592.4|6594.4|6592.4|6590.4|6588.4|92
1631723100000|2021-09-15 16:25:00|6594.6|6592.6|6597.4|6595.4|6598.9|6596.9|6594.4|6592.4|169
1631723400000|2021-09-15 16:30:00|6597.1|6595.1|6600.4|6598.4|6600.4|6598.4|6597.1|6595.1|73
1631723700000|2021-09-15 16:35:00|6600.6|6598.6|6602.1|6600.1|6602.1|6600.1|6600.1|6598.1|106
1631724000000|2021-09-15 16:40:00|6602.4|6600.4|6608.6|6606.6|6609.1|6607.1|6602.4|6600.4|542
1631724300000|2021-09-15 16:45:00|6608.4|6606.4|6609.9|6607.9|6610.1|6608.1|6606.9|6604.9|185
1631724600000|2021-09-15 16:50:00|6610.1|6608.1|6608.9|6606.9|6610.9|6608.9|6608.1|6606.1|114
1631724900000|2021-09-15 16:55:00|6609.4|6607.4|6611.4|6609.4|6612.4|6610.4|6609.4|6607.4|138
1631725200000|2021-09-15 17:00:00|6611.9|6609.9|6614.1|6612.1|6614.4|6612.4|6611.4|6609.4|124
1631725500000|2021-09-15 17:05:00|6614.4|6612.4|6612.4|6610.4|6616.6|6614.6|6612.4|6610.4|157
1631725800000|2021-09-15 17:10:00|6612.6|6610.6|6614.1|6612.1|6614.9|6612.9|6612.4|6610.4|91
1631726100000|2021-09-15 17:15:00|6614.4|6612.4|6615.1|6613.1|6616.4|6614.4|6614.1|6612.1|51
1631726400000|2021-09-15 17:20:00|6615.4|6613.4|6616.4|6614.4|6616.4|6614.4|6614.9|6612.9|30
1631726700000|2021-09-15 17:25:00|6616.9|6614.9|6616.4|6614.4|6617.9|6615.9|6615.4|6613.4|110
1631727000000|2021-09-15 17:30:00|6616.6|6614.6|6620.9|6618.9|6621.1|6619.1|6616.6|6614.6|96
1631727300000|2021-09-15 17:35:00|6620.6|6618.6|6620.9|6618.9|6620.9|6618.9|6619.9|6617.9|104
1631727600000|2021-09-15 17:40:00|6620.6|6618.6|6622.1|6620.1|6622.6|6620.6|6620.1|6618.1|95
1631727900000|2021-09-15 17:45:00|6622.4|6620.4|6622.6|6620.6|6623.9|6621.9|6621.9|6619.9|180
1631728200000|2021-09-15 17:50:00|6622.9|6620.9|6622.9|6620.9|6623.9|6621.9|6620.9|6618.9|79
1631728500000|2021-09-15 17:55:00|6622.6|6620.6|6618.9|6616.9|6622.6|6620.6|6618.9|6616.9|109
1631728800000|2021-09-15 18:00:00|6618.6|6616.6|6620.4|6618.4|6620.6|6618.6|6618.1|6616.1|72
1631729100000|2021-09-15 18:05:00|6620.6|6618.6|6622.4|6620.4|6622.9|6620.9|6620.4|6618.4|54
1631729400000|2021-09-15 18:10:00|6622.1|6620.1|6620.6|6618.6|6622.9|6620.9|6620.1|6618.1|50
1631729700000|2021-09-15 18:15:00|6620.9|6618.9|6621.4|6619.4|6622.9|6620.9|6620.9|6618.9|97
1631730000000|2021-09-15 18:20:00|6621.9|6619.9|6621.4|6619.4|6622.9|6620.9|6620.1|6618.1|59
1631730300000|2021-09-15 18:25:00|6621.6|6619.6|6621.9|6619.9|6624.9|6622.9|6621.6|6619.6|85
1631730600000|2021-09-15 18:30:00|6621.6|6619.6|6622.9|6620.9|6623.4|6621.4|6621.4|6619.4|89
1631730900000|2021-09-15 18:35:00|6622.6|6620.6|6623.1|6621.1|6623.9|6621.9|6622.6|6620.6|49
1631731200000|2021-09-15 18:40:00|6623.4|6621.4|6622.1|6620.1|6624.4|6622.4|6621.6|6619.6|93
1631731500000|2021-09-15 18:45:00|6622.4|6620.4|6623.9|6621.9|6624.9|6622.9|6622.1|6620.1|80
1631731800000|2021-09-15 18:50:00|6624.1|6622.1|6622.9|6620.9|6624.9|6622.9|6621.6|6619.6|90
1631732100000|2021-09-15 18:55:00|6623.1|6621.1|6623.6|6621.6|6623.9|6621.9|6622.6|6620.6|36
1631732400000|2021-09-15 19:00:00|6623.9|6621.9|6625.9|6623.9|6625.9|6623.9|6623.1|6621.1|125
1631732700000|2021-09-15 19:05:00|6625.6|6623.6|6625.4|6623.4|6626.4|6624.4|6624.9|6622.9|77
1631733000000|2021-09-15 19:10:00|6625.6|6623.6|6627.1|6625.1|6627.4|6625.4|6625.4|6623.4|76
1631733300000|2021-09-15 19:15:00|6626.9|6624.9|6628.4|6626.4|6628.4|6626.4|6626.9|6624.9|896
1631733600000|2021-09-15 19:20:00|6628.1|6626.1|6625.6|6623.6|6628.1|6626.1|6624.9|6622.9|60
1631733900000|2021-09-15 19:25:00|6625.9|6623.9|6624.4|6622.4|6626.9|6624.9|6623.9|6621.9|73
1631734200000|2021-09-15 19:30:00|6624.1|6622.1|6625.1|6623.1|6625.9|6623.9|6623.1|6621.1|56
1631734500000|2021-09-15 19:35:00|6624.9|6622.9|6627.6|6625.6|6628.9|6626.9|6624.9|6622.9|63
1631734800000|2021-09-15 19:40:00|6627.9|6625.9|6628.9|6626.9|6628.9|6626.9|6626.9|6624.9|43
1631735100000|2021-09-15 19:45:00|6629.1|6627.1|6627.4|6625.4|6629.9|6627.9|6627.1|6625.1|110
1631735400000|2021-09-15 19:50:00|6627.6|6625.6|6626.1|6624.1|6628.9|6626.9|6625.9|6623.9|162
1631735700000|2021-09-15 19:55:00|6627.1|6625.1|6629.1|6627.1|6629.4|6627.4|6624.4|6622.4|242
1631736000000|2021-09-15 20:00:00|6628.9|6626.9|6630.4|6626.4|6631.2|6627.2|6627.8|6623.8|0
1631736300000|2021-09-15 20:05:00|6630.1|6626.1|6629.7|6625.7|6630.4|6626.4|6628.9|6624.9|0
1631736600000|2021-09-15 20:10:00|6629.6|6625.6|6630.3|6626.3|6630.6|6626.6|6629|6625|0
1631736900000|2021-09-15 20:15:00|6630|6626|6629.3|6625.3|6630.3|6626.3|6629|6625|0
1631737200000|2021-09-15 20:20:00|6629.4|6625.4|6629.9|6625.9|6630.3|6626.3|6629.3|6625.3|0
1631737500000|2021-09-15 20:25:00|6630|6626|6631.1|6627.1|6631.1|6627.1|6630|6626|0
1631737800000|2021-09-15 20:30:00|6631|6627|6630.8|6626.8|6631.1|6627.1|6630.5|6626.5|0
1631738100000|2021-09-15 20:35:00|6631.1|6627.1|6633.2|6629.2|6633.5|6629.5|6630.7|6626.7|0
1631738400000|2021-09-15 20:40:00|6633.5|6629.5|6635.2|6631.2|6635.2|6631.2|6633.5|6629.5|0
1631738700000|2021-09-15 20:45:00|6634.9|6630.9|6635.5|6631.5|6635.6|6631.6|6634.5|6630.5|0
1631739000000|2021-09-15 20:50:00|6635.4|6631.4|6634.4|6630.4|6635.4|6631.4|6634.2|6630.2|0
1631739300000|2021-09-15 20:55:00|6634.3|6630.3|6633.8|6629.8|6634.4|6630.4|6633.6|6629.6|0
1631739600000|2021-09-15 21:00:00|6633.7|6629.7|6633.9|6629.9|6633.9|6629.9|6633.4|6629.4|0
1631739900000|2021-09-15 21:05:00|6633.7|6629.7|6633.6|6629.6|6633.7|6629.7|6633.4|6629.4|0
1631740200000|2021-09-15 21:10:00|6633.5|6629.5|6633.4|6629.4|6633.6|6629.6|6633.1|6629.1|0
1631740500000|2021-09-15 21:15:00|6633.2|6629.2|6632.7|6628.7|6633.2|6629.2|6632.2|6628.2|0
1631740800000|2021-09-15 21:20:00|6632.2|6628.2|6632.2|6628.2|6632.7|6628.7|6631.8|6627.8|0
1631741100000|2021-09-15 21:25:00|6632.1|6628.1|6632|6628|6632.2|6628.2|6631.7|6627.7|0
1631741400000|2021-09-15 21:30:00|6632.1|6628.1|6632.4|6628.4|6632.4|6628.4|6632.1|6628.1|0
1631741700000|2021-09-15 21:35:00|6632.5|6628.5|6631.8|6627.8|6632.5|6628.5|6631.7|6627.7|0
1631742000000|2021-09-15 21:40:00|6631.7|6627.7|6631.8|6627.8|6632|6628|6631.6|6627.6|0
1631742300000|2021-09-15 21:45:00|6631.6|6627.6|6631.8|6627.8|6631.8|6627.8|6631.6|6627.6|0
1631742600000|2021-09-15 21:50:00|6631.9|6627.9|6631.8|6627.8|6632.1|6628.1|6631.7|6627.7|0
1631742900000|2021-09-15 21:55:00|6632|6628|6631.8|6627.8|6632|6628|6631.8|6627.8|0
1631743200000|2021-09-15 22:00:00|6632.4|6628.4|6631.9|6627.9|6632.8|6628.8|6631|6627|0
1631743500000|2021-09-15 22:05:00|6632|6628|6632|6628|6632.6|6628.6|6632|6628|0
1631743800000|2021-09-15 22:10:00|6632.1|6628.1|6633.3|6629.3|6633.3|6629.3|6632.1|6628.1|0
1631744100000|2021-09-15 22:15:00|6633.7|6629.7|6633|6629|6633.7|6629.7|6633|6629|0
1631744400000|2021-09-15 22:20:00|6633.3|6629.3|6633|6629|6633.3|6629.3|6632.7|6628.7|0
1631744700000|2021-09-15 22:25:00|6633.1|6629.1|6632.5|6628.5|6633.1|6629.1|6632.2|6628.2|0
1631745000000|2021-09-15 22:30:00|6632.6|6628.6|6632.2|6628.2|6632.8|6628.8|6632.2|6628.2|0
1631745300000|2021-09-15 22:35:00|6632.1|6628.1|6631.8|6627.8|6632.1|6628.1|6631.2|6627.2|0
1631745600000|2021-09-15 22:40:00|6631.7|6627.7|6632.2|6628.2|6632.2|6628.2|6631.5|6627.5|0
1631745900000|2021-09-15 22:45:00|6632.3|6628.3|6628.2|6624.2|6633.2|6629.2|6628.2|6624.2|0
1631746200000|2021-09-15 22:50:00|6628.1|6624.1|6627.9|6623.9|6628.2|6624.2|6627.6|6623.6|0
1631746500000|2021-09-15 22:55:00|6628|6624|6628.2|6624.2|6628.5|6624.5|6627.9|6623.9|0
1631746800000|2021-09-15 23:00:00|6627.9|6623.9|6626.6|6622.6|6627.9|6623.9|6626|6622|0
1631747100000|2021-09-15 23:05:00|6626.3|6622.3|6625.6|6621.6|6626.6|6622.6|6625|6621|0
1631747400000|2021-09-15 23:10:00|6625.7|6621.7|6624.9|6620.9|6626|6622|6624.9|6620.9|0
1631747700000|2021-09-15 23:15:00|6624.4|6621.4|6625.8|6622.8|6625.8|6622.8|6624.4|6621.4|0
1631748000000|2021-09-15 23:20:00|6625.9|6622.9|6625.1|6622.1|6626.1|6623.1|6625.1|6622.1|0
1631748300000|2021-09-15 23:25:00|6624.7|6621.7|6624.7|6621.7|6625.5|6622.5|6624.7|6621.7|0
1631748600000|2021-09-15 23:30:00|6624.9|6621.9|6624.1|6621.1|6625.2|6622.2|6624.1|6621.1|0
1631748900000|2021-09-15 23:35:00|6624.4|6621.4|6625.4|6622.4|6625.4|6622.4|6624.1|6621.1|0
1631749200000|2021-09-15 23:40:00|6625.1|6622.1|6626.4|6623.4|6626.7|6623.7|6624.6|6621.6|0
1631749500000|2021-09-15 23:45:00|6626.7|6623.7|6626.4|6623.4|6627|6624|6625.9|6622.9|0
1631749800000|2021-09-15 23:50:00|6626.7|6623.7|6625.7|6622.7|6626.7|6623.7|6625.7|6622.7|0
1631750100000|2021-09-15 23:55:00|6625.4|6622.4|6626|6623|6626.7|6623.7|6625.1|6622.1|0
1631750400000|2021-09-16 00:00:00|6625.9|6622.9|6625|6622|6626|6623|6623|6620|0
1631750700000|2021-09-16 00:05:00|6625.1|6622.1|6625|6622|6625.7|6622.7|6623.3|6620.3|0
1631751000000|2021-09-16 00:10:00|6624.6|6621.6|6623.9|6620.9|6624.6|6621.6|6623.6|6620.6|0
1631751300000|2021-09-16 00:15:00|6623.6|6620.6|6619.6|6616.6|6623.6|6620.6|6618.4|6615.4|0
1631751600000|2021-09-16 00:20:00|6619.4|6616.4|6618.6|6615.6|6621.1|6618.1|6618.4|6615.4|0
1631751900000|2021-09-16 00:25:00|6618.5|6615.5|6621.4|6618.4|6621.6|6618.6|6618.5|6615.5|0
1631752200000|2021-09-16 00:30:00|6621.5|6618.5|6621.7|6618.7|6622.2|6619.2|6620.7|6617.7|0
1631752500000|2021-09-16 00:35:00|6621.9|6618.9|6623.6|6620.6|6623.6|6620.6|6621.4|6618.4|0
1631752800000|2021-09-16 00:40:00|6623.7|6620.7|6624.3|6621.3|6624.4|6621.4|6622.1|6619.1|0
1631753100000|2021-09-16 00:45:00|6624.2|6621.2|6624.8|6621.8|6625.3|6622.3|6623.6|6620.6|0
1631753400000|2021-09-16 00:50:00|6625.2|6622.2|6623.8|6620.8|6625.6|6622.6|6622.3|6619.3|0
1631753700000|2021-09-16 00:55:00|6623.7|6620.7|6621.2|6618.2|6623.7|6620.7|6621.2|6618.2|0
1631754000000|2021-09-16 01:00:00|6621.1|6618.1|6620.1|6617.1|6621.6|6618.6|6619.4|6616.4|0
1631754300000|2021-09-16 01:05:00|6620.5|6617.5|6624.8|6621.8|6624.8|6621.8|6620.5|6617.5|0
1631754600000|2021-09-16 01:10:00|6624.7|6621.7|6626.7|6623.7|6626.7|6623.7|6624|6621|0
1631754900000|2021-09-16 01:15:00|6626.8|6623.8|6627.4|6624.4|6627.8|6624.8|6624.8|6621.8|0
1631755200000|2021-09-16 01:20:00|6627.6|6624.6|6622.6|6619.6|6629|6626|6621.4|6618.4|0
1631755500000|2021-09-16 01:25:00|6622.9|6619.9|6621.1|6618.1|6623.4|6620.4|6620|6617|0
1631755800000|2021-09-16 01:30:00|6621.2|6618.2|6614.6|6611.6|6621.9|6618.9|6613.8|6610.8|0
1631756100000|2021-09-16 01:35:00|6614.4|6611.4|6616.5|6613.5|6618.4|6615.4|6614.1|6611.1|0
1631756400000|2021-09-16 01:40:00|6616.7|6613.7|6616.9|6613.9|6619.9|6616.9|6616.7|6613.7|0
1631756700000|2021-09-16 01:45:00|6616.8|6613.8|6614.1|6611.1|6616.8|6613.8|6614.1|6611.1|0
1631757000000|2021-09-16 01:50:00|6613.8|6610.8|6613.9|6610.9|6615.3|6612.3|6613.1|6610.1|0
1631757300000|2021-09-16 01:55:00|6613.7|6610.7|6609.6|6606.6|6614|6611|6608.8|6605.8|0
1631757600000|2021-09-16 02:00:00|6609.7|6606.7|6608.2|6605.2|6611|6608|6606.7|6603.7|0
1631757900000|2021-09-16 02:05:00|6608|6605|6610.7|6607.7|6610.7|6607.7|6607.5|6604.5|0
1631758200000|2021-09-16 02:10:00|6610.6|6607.6|6609.5|6606.5|6611.8|6608.8|6608.1|6605.1|0
1631758500000|2021-09-16 02:15:00|6609.4|6606.4|6609.1|6606.1|6609.9|6606.9|6606.8|6603.8|0
1631758800000|2021-09-16 02:20:00|6609.3|6606.3|6613.1|6610.1|6613.9|6610.9|6609.3|6606.3|0
1631759100000|2021-09-16 02:25:00|6613.3|6610.3|6612.1|6609.1|6613.5|6610.5|6609.8|6606.8|0
1631759400000|2021-09-16 02:30:00|6612.8|6609.8|6617.9|6614.9|6617.9|6614.9|6612.7|6609.7|0
1631759700000|2021-09-16 02:35:00|6617.8|6614.8|6617.9|6614.9|6618|6615|6616.4|6613.4|0
1631760000000|2021-09-16 02:40:00|6618.2|6615.2|6616.7|6613.7|6618.6|6615.6|6616|6613|0
1631760300000|2021-09-16 02:45:00|6616.9|6613.9|6617.2|6614.2|6618.7|6615.7|6616.4|6613.4|0
1631760600000|2021-09-16 02:50:00|6617.1|6614.1|6618.7|6615.7|6619|6616|6616.5|6613.5|0
1631760900000|2021-09-16 02:55:00|6618.6|6615.6|6616.5|6613.5|6619.4|6616.4|6614.2|6611.2|0
1631761200000|2021-09-16 03:00:00|6616.8|6613.8|6615.4|6612.4|6617.3|6614.3|6613.1|6610.1|0
1631761500000|2021-09-16 03:05:00|6615.1|6612.1|6616.9|6613.9|6618.1|6615.1|6614.6|6611.6|0
1631761800000|2021-09-16 03:10:00|6616.7|6613.7|6615.8|6612.8|6616.7|6613.7|6615.1|6612.1|0
1631762100000|2021-09-16 03:15:00|6615.7|6612.7|6616.5|6613.5|6616.5|6613.5|6615|6612|0
1631762400000|2021-09-16 03:20:00|6616.3|6613.3|6614.6|6611.6|6617.2|6614.2|6613.1|6610.1|0
1631762700000|2021-09-16 03:25:00|6614.7|6611.7|6612.3|6609.3|6615.3|6612.3|6612|6609|0
1631763000000|2021-09-16 03:30:00|6612.2|6609.2|6610.5|6607.5|6613.1|6610.1|6608.3|6605.3|0
1631763300000|2021-09-16 03:35:00|6610.7|6607.7|6607.6|6604.6|6612|6609|6607.6|6604.6|0
1631763600000|2021-09-16 03:40:00|6607.4|6604.4|6605.5|6602.5|6607.8|6604.8|6605.5|6602.5|0
1631763900000|2021-09-16 03:45:00|6605.6|6602.6|6604.2|6601.2|6607.8|6604.8|6603.8|6600.8|0
1631764200000|2021-09-16 03:50:00|6604.3|6601.3|6604.2|6601.2|6604.9|6601.9|6602.7|6599.7|0
1631764500000|2021-09-16 03:55:00|6603.9|6600.9|6602.5|6599.5|6604|6601|6601.6|6598.6|0
1631764800000|2021-09-16 04:00:00|6602.6|6599.6|6605.6|6602.6|6607.1|6604.1|6602.6|6599.6|0
1631765100000|2021-09-16 04:05:00|6605.3|6602.3|6605.7|6602.7|6606.7|6603.7|6604.2|6601.2|0
1631765400000|2021-09-16 04:10:00|6605.6|6602.6|6603.9|6600.9|6605.7|6602.7|6603.8|6600.8|0
1631765700000|2021-09-16 04:15:00|6603.7|6600.7|6602.9|6599.9|6603.7|6600.7|6602.8|6599.8|0
1631766000000|2021-09-16 04:20:00|6603.1|6600.1|6604.5|6601.5|6604.5|6601.5|6602.9|6599.9|0
1631766300000|2021-09-16 04:25:00|6604.7|6601.7|6603.7|6600.7|6605.3|6602.3|6603.7|6600.7|0
1631766600000|2021-09-16 04:30:00|6603.4|6600.4|6605.1|6602.1|6605.6|6602.6|6602.6|6599.6|0
1631766900000|2021-09-16 04:35:00|6605|6602|6605.5|6602.5|6607.3|6604.3|6604.8|6601.8|0
1631767200000|2021-09-16 04:40:00|6605.6|6602.6|6606.4|6603.4|6607.1|6604.1|6605.6|6602.6|0
1631767500000|2021-09-16 04:45:00|6606.6|6603.6|6608.8|6605.8|6609.7|6606.7|6606.6|6603.6|0
1631767800000|2021-09-16 04:50:00|6608.9|6605.9|6608.6|6605.6|6609.2|6606.2|6607.7|6604.7|0
1631768100000|2021-09-16 04:55:00|6608.8|6605.8|6607.7|6604.7|6609.3|6606.3|6606.7|6603.7|0
1631768400000|2021-09-16 05:00:00|6607.6|6604.6|6607.5|6604.5|6609.3|6606.3|6606.7|6603.7|0
1631768700000|2021-09-16 05:05:00|6607.6|6604.6|6610.2|6607.2|6612.2|6609.2|6607.5|6604.5|0
1631769000000|2021-09-16 05:10:00|6610.3|6607.3|6609|6606|6610.3|6607.3|6607.2|6604.2|0
1631769300000|2021-09-16 05:15:00|6609.1|6606.1|6609.1|6606.1|6610.5|6607.5|6607.6|6604.6|0
1631769600000|2021-09-16 05:20:00|6608.9|6605.9|6608.8|6605.8|6610.2|6607.2|6606.8|6603.8|0
1631769900000|2021-09-16 05:25:00|6608.7|6605.7|6609.6|6606.6|6610|6607|6607.8|6604.8|0
1631770200000|2021-09-16 05:30:00|6609.7|6606.7|6607|6604|6610|6607|6606.3|6603.3|0
1631770500000|2021-09-16 05:35:00|6607.1|6604.1|6601.5|6598.5|6607.1|6604.1|6601.1|6598.1|0
1631770800000|2021-09-16 05:40:00|6602.2|6599.2|6604.6|6601.6|6606.1|6603.1|6602.2|6599.2|0
1631771100000|2021-09-16 05:45:00|6604.7|6601.7|6604.3|6601.3|6605.7|6602.7|6602.5|6599.5|0
1631771400000|2021-09-16 05:50:00|6604|6601|6610.8|6607.8|6610.8|6607.8|6603.6|6600.6|0
1631771700000|2021-09-16 05:55:00|6610.7|6607.7|6613.2|6610.2|6615.5|6612.5|6610.1|6607.1|0
1631772000000|2021-09-16 06:00:00|6612.9|6609.9|6615.1|6613.1|6617.1|6615.1|6610.6|6608.6|296
1631772300000|2021-09-16 06:05:00|6615.6|6613.6|6621.1|6619.1|6622.1|6620.1|6614.6|6612.6|266
1631772600000|2021-09-16 06:10:00|6621.4|6619.4|6622.4|6620.4|6624.6|6622.6|6621.4|6619.4|118
1631772900000|2021-09-16 06:15:00|6622.6|6620.6|6622.4|6620.4|6624.6|6622.6|6622.1|6620.1|88
1631773200000|2021-09-16 06:20:00|6622.6|6620.6|6620.6|6618.6|6624.4|6622.4|6620.1|6618.1|169
1631773500000|2021-09-16 06:25:00|6620.9|6618.9|6619.4|6617.4|6622.1|6620.1|6618.9|6616.9|214
1631773800000|2021-09-16 06:30:00|6619.6|6617.6|6617.4|6615.4|6620.9|6618.9|6616.1|6614.1|102
1631774100000|2021-09-16 06:35:00|6617.6|6615.6|6617.4|6615.4|6618.6|6616.6|6616.4|6614.4|32
1631774400000|2021-09-16 06:40:00|6617.1|6615.1|6615.4|6613.4|6617.1|6615.1|6615.1|6613.1|54
1631774700000|2021-09-16 06:45:00|6615.6|6613.6|6612.4|6610.4|6616.6|6614.6|6611.6|6609.6|93
1631775000000|2021-09-16 06:50:00|6612.6|6610.6|6617.1|6615.1|6617.1|6615.1|6612.6|6610.6|79
1631775300000|2021-09-16 06:55:00|6617.4|6615.4|6615.6|6613.6|6620.4|6618.4|6615.6|6613.6|181
1631775600000|2021-09-16 07:00:00|6615.1|6614.1|6625.9|6624.9|6626.6|6625.6|6612.4|6611.4|1677
1631775900000|2021-09-16 07:05:00|6626.1|6625.1|6622.1|6621.1|6628.9|6627.9|6621.6|6620.6|1132
1631776200000|2021-09-16 07:10:00|6622.4|6621.4|6626.1|6625.1|6627.4|6626.4|6619.4|6618.4|465
1631776500000|2021-09-16 07:15:00|6626.4|6625.4|6631.9|6630.9|6632.1|6631.1|6623.9|6622.9|780
1631776800000|2021-09-16 07:20:00|6632.1|6631.1|6637.9|6636.9|6638.6|6637.6|6631.4|6630.4|664
1631777100000|2021-09-16 07:25:00|6637.4|6636.4|6635.1|6634.1|6640.4|6639.4|6629.6|6628.6|1018
1631777400000|2021-09-16 07:30:00|6635.4|6634.4|6626.6|6625.6|6636.4|6635.4|6625.9|6624.9|503
1631777700000|2021-09-16 07:35:00|6626.9|6625.9|6628.4|6627.4|6631.4|6630.4|6626.9|6625.9|433
1631778000000|2021-09-16 07:40:00|6627.9|6626.9|6629.1|6628.1|6634.4|6633.4|6626.1|6625.1|596
1631778300000|2021-09-16 07:45:00|6629.4|6628.4|6625.6|6624.6|6630.6|6629.6|6625.1|6624.1|343
1631778600000|2021-09-16 07:50:00|6625.4|6624.4|6623.4|6622.4|6627.1|6626.1|6623.4|6622.4|594
1631778900000|2021-09-16 07:55:00|6623.9|6622.9|6625.9|6624.9|6626.4|6625.4|6622.4|6621.4|424
1631779200000|2021-09-16 08:00:00|6625.6|6624.6|6624.1|6623.1|6627.9|6626.9|6623.1|6622.1|186
1631779500000|2021-09-16 08:05:00|6623.9|6622.9|6628.4|6627.4|6628.4|6627.4|6623.1|6622.1|282
1631779800000|2021-09-16 08:10:00|6628.1|6627.1|6632.6|6631.6|6633.4|6632.4|6627.4|6626.4|310
1631780100000|2021-09-16 08:15:00|6632.9|6631.9|6632.1|6631.1|6634.4|6633.4|6629.9|6628.9|5874
1631780400000|2021-09-16 08:20:00|6632.4|6631.4|6629.9|6628.9|6633.9|6632.9|6629.9|6628.9|159
1631780700000|2021-09-16 08:25:00|6629.6|6628.6|6633.4|6632.4|6634.4|6633.4|6629.1|6628.1|180
1631781000000|2021-09-16 08:30:00|6633.1|6632.1|6629.9|6628.9|6633.9|6632.9|6629.1|6628.1|212
1631781300000|2021-09-16 08:35:00|6629.6|6628.6|6628.6|6627.6|6630.1|6629.1|6627.1|6626.1|491
1631781600000|2021-09-16 08:40:00|6628.4|6627.4|6631.9|6630.9|6632.4|6631.4|6627.9|6626.9|182
1631781900000|2021-09-16 08:45:00|6631.6|6630.6|6631.6|6630.6|6633.9|6632.9|6631.4|6630.4|5772
1631782200000|2021-09-16 08:50:00|6631.9|6630.9|6637.1|6636.1|6638.1|6637.1|6630.4|6629.4|383
1631782500000|2021-09-16 08:55:00|6636.9|6635.9|6637.9|6636.9|6638.4|6637.4|6636.1|6635.1|1242
1631782800000|2021-09-16 09:00:00|6637.6|6636.6|6640.6|6639.6|6640.9|6639.9|6637.6|6636.6|224
1631783100000|2021-09-16 09:05:00|6640.4|6639.4|6643.6|6642.6|6643.9|6642.9|6639.4|6638.4|429
1631783400000|2021-09-16 09:10:00|6643.9|6642.9|6649.4|6648.4|6649.9|6648.9|6643.1|6642.1|606
1631783700000|2021-09-16 09:15:00|6649.6|6648.6|6653.4|6652.4|6653.4|6652.4|6648.9|6647.9|382
1631784000000|2021-09-16 09:20:00|6653.1|6652.1|6656.6|6655.6|6657.4|6656.4|6650.9|6649.9|752
1631784300000|2021-09-16 09:25:00|6656.9|6655.9|6657.6|6656.6|6657.9|6656.9|6655.1|6654.1|452
1631784600000|2021-09-16 09:30:00|6657.4|6656.4|6654.1|6653.1|6657.9|6656.9|6652.9|6651.9|626
1631784900000|2021-09-16 09:35:00|6654.4|6653.4|6655.4|6654.4|6657.1|6656.1|6653.1|6652.1|265
1631785200000|2021-09-16 09:40:00|6655.1|6654.1|6655.4|6654.4|6655.9|6654.9|6652.9|6651.9|138
1631785500000|2021-09-16 09:45:00|6655.6|6654.6|6653.9|6652.9|6655.9|6654.9|6648.9|6647.9|294
1631785800000|2021-09-16 09:50:00|6654.1|6653.1|6653.4|6652.4|6656.9|6655.9|6653.1|6652.1|1441
1631786100000|2021-09-16 09:55:00|6653.1|6652.1|6652.4|6651.4|6654.9|6653.9|6651.9|6650.9|174
1631786400000|2021-09-16 10:00:00|6652.1|6651.1|6654.1|6653.1|6654.1|6653.1|6651.4|6650.4|370
1631786700000|2021-09-16 10:05:00|6653.9|6652.9|6656.6|6655.6|6657.9|6656.9|6653.9|6652.9|914
1631787000000|2021-09-16 10:10:00|6656.9|6655.9|6653.6|6652.6|6656.9|6655.9|6652.9|6651.9|152
1631787300000|2021-09-16 10:15:00|6653.4|6652.4|6651.4|6650.4|6654.6|6653.6|6650.9|6649.9|269
1631787600000|2021-09-16 10:20:00|6651.1|6650.1|6650.9|6649.9|6651.6|6650.6|6649.9|6648.9|150
1631787900000|2021-09-16 10:25:00|6650.6|6649.6|6650.6|6649.6|6653.4|6652.4|6649.4|6648.4|192
1631788200000|2021-09-16 10:30:00|6650.9|6649.9|6649.9|6648.9|6651.6|6650.6|6648.1|6647.1|173
1631788500000|2021-09-16 10:35:00|6649.6|6648.6|6649.6|6648.6|6650.9|6649.9|6648.1|6647.1|192
1631788800000|2021-09-16 10:40:00|6649.3|6648.3|6650.8|6649.8|6651.3|6650.3|6648.6|6647.6|163
1631789100000|2021-09-16 10:45:00|6651.1|6650.1|6651.3|6650.3|6651.6|6650.6|6649.6|6648.6|166
1631789400000|2021-09-16 10:50:00|6651.1|6650.1|6650.6|6649.6|6651.6|6650.6|6649.6|6648.6|163
1631789700000|2021-09-16 10:55:00|6651.1|6650.1|6653.1|6652.1|6653.8|6652.8|6650.6|6649.6|140
1631790000000|2021-09-16 11:00:00|6652.8|6651.8|6656.1|6655.1|6656.6|6655.6|6652.1|6651.1|202
1631790300000|2021-09-16 11:05:00|6656.3|6655.3|6659.1|6658.1|6660.1|6659.1|6656.3|6655.3|202
1631790600000|2021-09-16 11:10:00|6659.3|6658.3|6660.1|6659.1|6660.6|6659.6|6658.6|6657.6|144
1631790900000|2021-09-16 11:15:00|6660.3|6659.3|6658.1|6657.1|6660.6|6659.6|6658.1|6657.1|130
1631791200000|2021-09-16 11:20:00|6657.8|6656.8|6654.8|6653.8|6658.1|6657.1|6654.6|6653.6|195
1631791500000|2021-09-16 11:25:00|6655.1|6654.1|6656.3|6655.3|6656.6|6655.6|6653.1|6652.1|271
1631791800000|2021-09-16 11:30:00|6656.6|6655.6|6656.1|6655.1|6657.3|6656.3|6655.1|6654.1|173
1631792100000|2021-09-16 11:35:00|6655.6|6654.6|6657.3|6656.3|6657.8|6656.8|6654.1|6653.1|621
1631792400000|2021-09-16 11:40:00|6657.9|6656.9|6656.9|6655.9|6657.9|6656.9|6656.2|6655.2|115
1631792700000|2021-09-16 11:45:00|6657.2|6656.2|6652.9|6651.9|6657.7|6656.7|6652.7|6651.7|113
1631793000000|2021-09-16 11:50:00|6653.2|6652.2|6650.9|6649.9|6653.2|6652.2|6650.7|6649.7|239
1631793300000|2021-09-16 11:55:00|6650.7|6649.7|6650.2|6649.2|6651.2|6650.2|6649.7|6648.7|222
1631793600000|2021-09-16 12:00:00|6649.9|6648.9|6643.2|6642.2|6650.2|6649.2|6642.9|6641.9|543
1631793900000|2021-09-16 12:05:00|6642.9|6641.9|6643.2|6642.2|6643.7|6642.7|6640.7|6639.7|473
1631794200000|2021-09-16 12:10:00|6643.4|6642.4|6646.2|6645.2|6646.2|6645.2|6643.2|6642.2|492
1631794500000|2021-09-16 12:15:00|6645.9|6644.9|6651.2|6650.2|6652.2|6651.2|6645.7|6644.7|244
1631794800000|2021-09-16 12:20:00|6651.4|6650.4|6639.9|6638.9|6652.7|6651.7|6639.2|6638.2|1228
1631795100000|2021-09-16 12:25:00|6640.2|6639.2|6641.2|6640.2|6641.2|6640.2|6638.7|6637.7|172
1631795400000|2021-09-16 12:30:00|6645.9|6644.9|6654.2|6653.2|6657.2|6656.2|6642.7|6641.7|681
1631795700000|2021-09-16 12:35:00|6654.7|6653.7|6655.7|6654.7|6658.7|6657.7|6653.7|6652.7|487
1631796000000|2021-09-16 12:40:00|6655.4|6654.4|6653.2|6652.2|6656.7|6655.7|6652.9|6651.9|399
1631796300000|2021-09-16 12:45:00|6652.9|6651.9|6658.2|6657.2|6658.2|6657.2|6652.7|6651.7|225
1631796600000|2021-09-16 12:50:00|6658.4|6657.4|6661.9|6660.9|6662.7|6661.7|6658.4|6657.4|382
1631796900000|2021-09-16 12:55:00|6662.2|6661.2|6662.2|6661.2|6664.2|6663.2|6660.7|6659.7|222
1631797200000|2021-09-16 13:00:00|6662.7|6661.7|6660.2|6659.2|6662.9|6661.9|6659.2|6658.2|306
1631797500000|2021-09-16 13:05:00|6659.9|6658.9|6657.2|6656.2|6661.7|6660.7|6656.9|6655.9|308
1631797800000|2021-09-16 13:10:00|6657.4|6656.4|6655.2|6654.2|6658.2|6657.2|6653.7|6652.7|229
1631798100000|2021-09-16 13:15:00|6654.9|6653.9|6658.7|6657.7|6659.7|6658.7|6654.9|6653.9|176
1631798400000|2021-09-16 13:20:00|6658.2|6657.2|6659.4|6658.4|6659.4|6658.4|6655.7|6654.7|539
1631798700000|2021-09-16 13:25:00|6659.7|6658.7|6659.2|6658.2|6660.2|6659.2|6657.2|6656.2|263
1631799000000|2021-09-16 13:30:00|6659.7|6658.7|6658.7|6657.7|6664.2|6663.2|6656.9|6655.9|535
1631799300000|2021-09-16 13:35:00|6659.7|6658.7|6661.9|6660.9|6664.2|6663.2|6655.4|6654.4|671
1631799600000|2021-09-16 13:40:00|6662.2|6661.2|6655.7|6654.7|6663.2|6662.2|6654.4|6653.4|338
1631799900000|2021-09-16 13:45:00|6655.9|6654.9|6649.2|6648.2|6657.2|6656.2|6645.9|6644.9|491
1631800200000|2021-09-16 13:50:00|6649.4|6648.4|6641.4|6640.4|6652.7|6651.7|6640.7|6639.7|625
1631800500000|2021-09-16 13:55:00|6641.7|6640.7|6643.4|6642.4|6644.7|6643.7|6638.7|6637.7|681
1631800800000|2021-09-16 14:00:00|6643.2|6642.2|6637.2|6636.2|6643.2|6642.2|6636.4|6635.4|507
1631801100000|2021-09-16 14:05:00|6637.4|6636.4|6637.9|6636.9|6641.2|6640.2|6637.2|6636.2|618
1631801400000|2021-09-16 14:10:00|6637.7|6636.7|6632.7|6631.7|6638.4|6637.4|6632.2|6631.2|453
1631801700000|2021-09-16 14:15:00|6632.2|6631.2|6632.2|6631.2|6635.7|6634.7|6631.2|6630.2|995
1631802000000|2021-09-16 14:20:00|6631.9|6630.9|6634.2|6633.2|6637.7|6636.7|6631.2|6630.2|538
1631802300000|2021-09-16 14:25:00|6634.4|6633.4|6636.2|6635.2|6636.9|6635.9|6631.7|6630.7|289
1631802600000|2021-09-16 14:30:00|6635.9|6634.9|6639.2|6638.2|6639.4|6638.4|6632.2|6631.2|265
1631802900000|2021-09-16 14:35:00|6638.9|6637.9|6642.7|6641.7|6643.2|6642.2|6638.7|6637.7|552
1631803200000|2021-09-16 14:40:00|6642.4|6641.4|6636.9|6635.9|6642.7|6641.7|6633.4|6632.4|774
1631803500000|2021-09-16 14:45:00|6636.7|6635.7|6633.2|6632.2|6636.9|6635.9|6632.4|6631.4|373
1631803800000|2021-09-16 14:50:00|6632.9|6631.9|6622.4|6621.4|6633.7|6632.7|6622.2|6621.2|710
1631804100000|2021-09-16 14:55:00|6622.7|6621.7|6629.2|6628.2|6629.7|6628.7|6619.7|6618.7|1240
1631804400000|2021-09-16 15:00:00|6629.7|6628.7|6629.7|6628.7|6631.2|6630.2|6626.2|6625.2|454
1631804700000|2021-09-16 15:05:00|6630.7|6629.7|6629.7|6628.7|6631.2|6630.2|6626.7|6625.7|349
1631805000000|2021-09-16 15:10:00|6629.4|6628.4|6636.2|6635.2|6636.2|6635.2|6628.9|6627.9|287
1631805300000|2021-09-16 15:15:00|6635.7|6634.7|6618.2|6617.2|6635.9|6634.9|6617.7|6616.7|744
1631805600000|2021-09-16 15:20:00|6618.7|6617.7|6619.2|6618.2|6620.2|6619.2|6617.2|6616.2|531
1631805900000|2021-09-16 15:25:00|6619.7|6618.7|6624.4|6623.4|6625.7|6624.7|6619.7|6618.7|763
1631806200000|2021-09-16 15:30:00|6624.9|6622.9|6621.9|6619.9|6632.2|6630.2|6621.9|6619.9|1910
1631806500000|2021-09-16 15:35:00|6622.4|6620.4|6627.2|6625.2|6627.2|6625.2|6621.9|6619.9|1242
1631806800000|2021-09-16 15:40:00|6626.9|6624.9|6626.4|6624.4|6630.2|6628.2|6626.4|6624.4|593
1631807100000|2021-09-16 15:45:00|6625.9|6623.9|6629.4|6627.4|6630.4|6628.4|6624.7|6622.7|644
1631807400000|2021-09-16 15:50:00|6629.2|6627.2|6631.2|6629.2|6632.7|6630.7|6628.7|6626.7|372
1631807700000|2021-09-16 15:55:00|6630.7|6628.7|6634.9|6632.9|6635.2|6633.2|6629.2|6627.2|560
1631808000000|2021-09-16 16:00:00|6635.2|6633.2|6633.2|6631.2|6636.4|6634.4|6632.7|6630.7|175
1631808300000|2021-09-16 16:05:00|6633.4|6631.4|6638.4|6636.4|6638.9|6636.9|6633.2|6631.2|107
1631808600000|2021-09-16 16:10:00|6638.2|6636.2|6642.7|6640.7|6642.9|6640.9|6636.4|6634.4|171
1631808900000|2021-09-16 16:15:00|6642.4|6640.4|6647.9|6645.9|6648.7|6646.7|6642.4|6640.4|340
1631809200000|2021-09-16 16:20:00|6648.2|6646.2|6645.7|6643.7|6648.9|6646.9|6643.2|6641.2|123
1631809500000|2021-09-16 16:25:00|6645.4|6643.4|6640.2|6638.2|6645.4|6643.4|6639.2|6637.2|282
1631809800000|2021-09-16 16:30:00|6639.9|6637.9|6644.7|6642.7|6644.7|6642.7|6639.7|6637.7|87
1631810100000|2021-09-16 16:35:00|6644.4|6642.4|6643.7|6641.7|6644.7|6642.7|6643.4|6641.4|434
1631810400000|2021-09-16 16:40:00|6643.9|6641.9|6646.4|6644.4|6646.7|6644.7|6642.4|6640.4|58
1631810700000|2021-09-16 16:45:00|6646.2|6644.2|6645.4|6643.4|6647.9|6645.9|6645.2|6643.2|47
1631811000000|2021-09-16 16:50:00|6645.7|6643.7|6642.9|6640.9|6646.9|6644.9|6642.9|6640.9|25
1631811300000|2021-09-16 16:55:00|6643.2|6641.2|6644.9|6642.9|6645.9|6643.9|6643.2|6641.2|87
1631811600000|2021-09-16 17:00:00|6645.4|6643.4|6641.9|6639.9|6645.7|6643.7|6641.7|6639.7|26
1631811900000|2021-09-16 17:05:00|6642.2|6640.2|6644.2|6642.2|6644.9|6642.9|6640.2|6638.2|64
1631812200000|2021-09-16 17:10:00|6643.9|6641.9|6645.9|6643.9|6646.2|6644.2|6642.7|6640.7|31
1631812500000|2021-09-16 17:15:00|6645.7|6643.7|6647.2|6645.2|6647.7|6645.7|6644.9|6642.9|9
1631812800000|2021-09-16 17:20:00|6647.7|6645.7|6647.4|6645.4|6648.7|6646.7|6646.9|6644.9|68
1631813100000|2021-09-16 17:25:00|6647.7|6645.7|6647.2|6645.2|6648.7|6646.7|6643.9|6641.9|80
1631813400000|2021-09-16 17:30:00|6647.4|6645.4|6645.4|6643.4|6647.9|6645.9|6644.2|6642.2|20
1631813700000|2021-09-16 17:35:00|6645.7|6643.7|6644.4|6642.4|6646.2|6644.2|6642.7|6640.7|29
1631814000000|2021-09-16 17:40:00|6644.7|6642.7|6644.4|6642.4|6645.9|6643.9|6643.7|6641.7|17
1631814300000|2021-09-16 17:45:00|6644.2|6642.2|6645.2|6643.2|6646.2|6644.2|6643.4|6641.4|7
1631814600000|2021-09-16 17:50:00|6645.4|6643.4|6654.4|6652.4|6654.4|6652.4|6645.4|6643.4|73
1631814900000|2021-09-16 17:55:00|6654.2|6652.2|6654.9|6652.9|6655.7|6653.7|6652.9|6650.9|20
1631815200000|2021-09-16 18:00:00|6655.2|6653.2|6654.9|6652.9|6656.7|6654.7|6654.2|6652.2|87
1631815500000|2021-09-16 18:05:00|6655.2|6653.2|6655.9|6653.9|6656.7|6654.7|6653.7|6651.7|12
1631815800000|2021-09-16 18:10:00|6656.2|6654.2|6657.7|6655.7|6659.9|6657.9|6656.2|6654.2|55
1631816100000|2021-09-16 18:15:00|6657.9|6655.9|6657.2|6655.2|6659.7|6657.7|6656.4|6654.4|15
1631816400000|2021-09-16 18:20:00|6657.4|6655.4|6656.9|6654.9|6658.2|6656.2|6656.4|6654.4|24
1631816700000|2021-09-16 18:25:00|6657.2|6655.2|6656.9|6654.9|6658.4|6656.4|6655.2|6653.2|40
1631817000000|2021-09-16 18:30:00|6657.2|6655.2|6656.9|6654.9|6658.2|6656.2|6656.2|6654.2|18
1631817300000|2021-09-16 18:35:00|6657.2|6655.2|6662.2|6660.2|6662.4|6660.4|6656.9|6654.9|137
1631817600000|2021-09-16 18:40:00|6662.4|6660.4|6659.7|6657.7|6662.4|6660.4|6659.4|6657.4|87
1631817900000|2021-09-16 18:45:00|6659.9|6657.9|6660.9|6658.9|6660.9|6658.9|6658.4|6656.4|18
1631818200000|2021-09-16 18:50:00|6661.2|6659.2|6661.9|6659.9|6662.7|6660.7|6659.7|6657.7|4
1631818500000|2021-09-16 18:55:00|6662.2|6660.2|6662.4|6660.4|6663.4|6661.4|6661.9|6659.9|148
1631818800000|2021-09-16 19:00:00|6662.7|6660.7|6661.7|6659.7|6662.7|6660.7|6657.2|6655.2|82
1631819100000|2021-09-16 19:05:00|6662.2|6660.2|6666.7|6664.7|6668.4|6666.4|6662.2|6660.2|155
1631819400000|2021-09-16 19:10:00|6666.9|6664.9|6664.2|6662.2|6668.2|6666.2|6663.7|6661.7|43
1631819700000|2021-09-16 19:15:00|6663.9|6661.9|6659.4|6657.4|6664.2|6662.2|6657.9|6655.9|92
1631820000000|2021-09-16 19:20:00|6659.7|6657.7|6658.7|6656.7|6661.2|6659.2|6658.4|6656.4|15
1631820300000|2021-09-16 19:25:00|6658.9|6656.9|6651.9|6649.9|6659.4|6657.4|6651.4|6649.4|87
1631820600000|2021-09-16 19:30:00|6652.2|6650.2|6653.9|6651.9|6655.7|6653.7|6651.7|6649.7|68
1631820900000|2021-09-16 19:35:00|6654.2|6652.2|6655.4|6653.4|6655.7|6653.7|6652.7|6650.7|36
1631821200000|2021-09-16 19:40:00|6655.2|6653.2|6658.7|6656.7|6660.9|6658.9|6654.9|6652.9|55
1631821500000|2021-09-16 19:45:00|6658.9|6656.9|6663.9|6661.9|6664.9|6662.9|6657.7|6655.7|164
1631821800000|2021-09-16 19:50:00|6664.2|6662.2|6666.2|6664.2|6667.9|6665.9|6664.2|6662.2|280
1631822100000|2021-09-16 19:55:00|6664.9|6662.9|6659.4|6657.4|6665.2|6663.2|6657.9|6655.9|216
1631822400000|2021-09-16 20:00:00|6663|6659|6659.2|6655.2|6663.1|6659.1|6658.6|6654.6|0
1631822700000|2021-09-16 20:05:00|6659.1|6655.1|6659.9|6655.9|6660.1|6656.1|6657.1|6653.1|0
1631823000000|2021-09-16 20:10:00|6659.8|6655.8|6657.4|6653.4|6661|6657|6657|6653|0
1631823300000|2021-09-16 20:15:00|6657.7|6653.7|6656.7|6652.7|6658|6654|6656.4|6652.4|0
1631823600000|2021-09-16 20:20:00|6656.5|6652.5|6655.4|6651.4|6656.7|6652.7|6655.4|6651.4|0
1631823900000|2021-09-16 20:25:00|6655.5|6651.5|6655.7|6651.7|6656.1|6652.1|6655.4|6651.4|0
1631824200000|2021-09-16 20:30:00|6655.8|6651.8|6655.6|6651.6|6656.3|6652.3|6655.3|6651.3|0
1631824500000|2021-09-16 20:35:00|6655.3|6651.3|6654.6|6650.6|6655.6|6651.6|6653.6|6649.6|0
1631824800000|2021-09-16 20:40:00|6654.5|6650.5|6654.3|6650.3|6654.6|6650.6|6654|6650|0
1631825100000|2021-09-16 20:45:00|6654.4|6650.4|6653.7|6649.7|6654.7|6650.7|6653.7|6649.7|0
1631825400000|2021-09-16 20:50:00|6653.6|6649.6|6654|6650|6654.3|6650.3|6653.4|6649.4|0
1631825700000|2021-09-16 20:55:00|6654.1|6650.1|6654.6|6650.6|6656.1|6652.1|6653.9|6649.9|0
1631826000000|2021-09-16 21:00:00|6654.8|6650.8|6654.7|6650.7|6654.8|6650.8|6654.3|6650.3|0
1631826300000|2021-09-16 21:05:00|6654.9|6650.9|6654.2|6650.2|6655.1|6651.1|6654.1|6650.1|0
1631826600000|2021-09-16 21:10:00|6654.3|6650.3|6653.9|6649.9|6654.6|6650.6|6653.3|6649.3|0
1631826900000|2021-09-16 21:15:00|6654.1|6650.1|6654|6650|6654.1|6650.1|6654|6650|0
1631827200000|2021-09-16 21:20:00|6654.3|6650.3|6653.9|6649.9|6654.3|6650.3|6653.9|6649.9|0
1631827500000|2021-09-16 21:25:00|6654|6650|6654.3|6650.3|6654.3|6650.3|6654|6650|0
1631827800000|2021-09-16 21:30:00|6654.2|6650.2|6654.3|6650.3|6654.3|6650.3|6654.2|6650.2|0
1631828100000|2021-09-16 21:35:00|6654.4|6650.4|6654.2|6650.2|6654.5|6650.5|6654.2|6650.2|0
1631828700000|2021-09-16 21:45:00|6654.1|6650.1|6654.2|6650.2|6654.2|6650.2|6653.4|6649.4|0
1631829000000|2021-09-16 21:50:00|6654.3|6650.3|6654.3|6650.3|6654.3|6650.3|6654.2|6650.2|0
1631829300000|2021-09-16 21:55:00|6654.5|6650.5|6654.2|6650.2|6654.5|6650.5|6653.7|6649.7|0
1631829600000|2021-09-16 22:00:00|6654.3|6650.3|6654.1|6650.1|6656.2|6652.2|6654|6650|0
1631829900000|2021-09-16 22:05:00|6654|6650|6653.8|6649.8|6654.4|6650.4|6653.5|6649.5|0
1631830200000|2021-09-16 22:10:00|6654.1|6650.1|6654.1|6650.1|6654.6|6650.6|6654.1|6650.1|0
1631830500000|2021-09-16 22:15:00|6654.4|6650.4|6653.4|6649.4|6654.4|6650.4|6653.1|6649.1|0
1631830800000|2021-09-16 22:20:00|6653.5|6649.5|6654.2|6650.2|6654.5|6650.5|6653.4|6649.4|0
1631831100000|2021-09-16 22:25:00|6654.1|6650.1|6654.8|6650.8|6655.1|6651.1|6653.7|6649.7|0
1631831400000|2021-09-16 22:30:00|6654.9|6650.9|6655.2|6651.2|6655.5|6651.5|6654.5|6650.5|0
1631831700000|2021-09-16 22:35:00|6655.3|6651.3|6655.5|6651.5|6655.5|6651.5|6654.8|6650.8|0
1631832000000|2021-09-16 22:40:00|6655.4|6651.4|6655.6|6651.6|6655.6|6651.6|6654.8|6650.8|0
1631832300000|2021-09-16 22:45:00|6655.3|6651.3|6655|6651|6655.3|6651.3|6655|6651|0
1631832600000|2021-09-16 22:50:00|6654.9|6650.9|6655|6651|6655.3|6651.3|6654.6|6650.6|0
1631832900000|2021-09-16 22:55:00|6654.9|6650.9|6654.2|6650.2|6654.9|6650.9|6653.9|6649.9|0
1631833200000|2021-09-16 23:00:00|6654.3|6650.3|6655|6651|6655|6651|6654.3|6650.3|0
1631833500000|2021-09-16 23:05:00|6654.9|6650.9|6654.3|6650.3|6655.1|6651.1|6654.3|6650.3|0
1631833800000|2021-09-16 23:10:00|6654.4|6650.4|6654.8|6650.8|6655.1|6651.1|6654.3|6650.3|0
1631834100000|2021-09-16 23:15:00|6654.3|6651.3|6654.3|6651.3|6654.9|6651.9|6653.8|6650.8|0
1631834400000|2021-09-16 23:20:00|6654.2|6651.2|6654.6|6651.6|6654.6|6651.6|6653.8|6650.8|0
1631834700000|2021-09-16 23:25:00|6654.3|6651.3|6654.3|6651.3|6654.6|6651.6|6654|6651|0
1631835000000|2021-09-16 23:30:00|6654.6|6651.6|6654.3|6651.3|6654.6|6651.6|6653.8|6650.8|0
1631835300000|2021-09-16 23:35:00|6654|6651|6653.5|6650.5|6654.3|6651.3|6653.5|6650.5|0
1631835600000|2021-09-16 23:40:00|6653.2|6650.2|6649.5|6646.5|6653.2|6650.2|6648.9|6645.9|0
1631835900000|2021-09-16 23:45:00|6649.2|6646.2|6647.6|6644.6|6649.2|6646.2|6646.8|6643.8|0
1631836200000|2021-09-16 23:50:00|6647.7|6644.7|6649.2|6646.2|6649.2|6646.2|6646.9|6643.9|0
1631836500000|2021-09-16 23:55:00|6648.9|6645.9|6649.5|6646.5|6649.9|6646.9|6648.3|6645.3|0
1631836800000|2021-09-17 00:00:00|6649.6|6646.6|6649.9|6646.9|6650.2|6647.2|6646.9|6643.9|0
1631837100000|2021-09-17 00:05:00|6649.8|6646.8|6651|6648|6651.3|6648.3|6648.9|6645.9|0
1631837400000|2021-09-17 00:10:00|6650.9|6647.9|6649.2|6646.2|6651|6648|6648.9|6645.9|0
1631837700000|2021-09-17 00:15:00|6649.1|6646.1|6650.3|6647.3|6657|6654|6648.8|6645.8|0
1631838000000|2021-09-17 00:20:00|6650.5|6647.5|6650.3|6647.3|6652.5|6649.5|6649.4|6646.4|0
1631838300000|2021-09-17 00:25:00|6651.1|6648.1|6652.5|6649.5|6653.3|6650.3|6651|6648|0
1631838600000|2021-09-17 00:30:00|6652.4|6649.4|6651.7|6648.7|6654|6651|6651.7|6648.7|0
1631838900000|2021-09-17 00:35:00|6651.8|6648.8|6651|6648|6652.5|6649.5|6651|6648|0
1631839200000|2021-09-17 00:40:00|6651.1|6648.1|6648.4|6645.4|6651.8|6648.8|6647.4|6644.4|0
1631839500000|2021-09-17 00:45:00|6648.3|6645.3|6646.7|6643.7|6648.8|6645.8|6645.9|6642.9|0
1631839800000|2021-09-17 00:50:00|6646.8|6643.8|6646.7|6643.7|6647.5|6644.5|6646.7|6643.7|0
1631840100000|2021-09-17 00:55:00|6646.8|6643.8|6647.4|6644.4|6647.4|6644.4|6645.2|6642.2|0
1631840400000|2021-09-17 01:00:00|6647.7|6644.7|6649.3|6646.3|6650|6647|6647.7|6644.7|0
1631840700000|2021-09-17 01:05:00|6649.4|6646.4|6651.4|6648.4|6652.1|6649.1|6648.7|6645.7|0
1631841000000|2021-09-17 01:10:00|6651.7|6648.7|6654|6651|6654.4|6651.4|6650.6|6647.6|0
1631841300000|2021-09-17 01:15:00|6653.9|6650.9|6649.9|6646.9|6654.7|6651.7|6649.1|6646.1|0
1631841600000|2021-09-17 01:20:00|6650.9|6647.9|6652.5|6649.5|6652.5|6649.5|6650.2|6647.2|0
1631841900000|2021-09-17 01:25:00|6652.6|6649.6|6650.3|6647.3|6653.2|6650.2|6649.5|6646.5|0
1631842200000|2021-09-17 01:30:00|6650.2|6647.2|6643.1|6640.1|6650.2|6647.2|6641.6|6638.6|0
1631842500000|2021-09-17 01:35:00|6642.9|6639.9|6648.7|6645.7|6649.4|6646.4|6642.8|6639.8|0
1631842800000|2021-09-17 01:40:00|6647.9|6644.9|6651.4|6648.4|6652.2|6649.2|6647.9|6644.9|0
1631843100000|2021-09-17 01:45:00|6651.5|6648.5|6654.5|6651.5|6656.4|6653.4|6651.3|6648.3|0
1631843400000|2021-09-17 01:50:00|6654.6|6651.6|6652.7|6649.7|6655.6|6652.6|6652.6|6649.6|0
1631843700000|2021-09-17 01:55:00|6652.6|6649.6|6653.1|6650.1|6653.5|6650.5|6651.8|6648.8|0
1631844000000|2021-09-17 02:00:00|6652.9|6649.9|6657.3|6654.3|6658.7|6655.7|6652.7|6649.7|0
1631844300000|2021-09-17 02:05:00|6657.2|6654.2|6656.4|6653.4|6657.6|6654.6|6655.7|6652.7|0
1631844600000|2021-09-17 02:10:00|6656.3|6653.3|6659.3|6656.3|6659.3|6656.3|6655.6|6652.6|0
1631844900000|2021-09-17 02:15:00|6659|6656|6658.5|6655.5|6659|6656|6657|6654|0
1631845200000|2021-09-17 02:20:00|6658.6|6655.6|6659.3|6656.3|6661.9|6658.9|6658.5|6655.5|0
1631845500000|2021-09-17 02:25:00|6659.2|6656.2|6658.5|6655.5|6660.7|6657.7|6658.1|6655.1|0
1631845800000|2021-09-17 02:30:00|6658.4|6655.4|6656.5|6653.5|6658.4|6655.4|6656.2|6653.2|0
1631846100000|2021-09-17 02:35:00|6656.4|6653.4|6658.5|6655.5|6660|6657|6656.2|6653.2|0
1631846400000|2021-09-17 02:40:00|6658.4|6655.4|6660.3|6657.3|6660.7|6657.7|6657.7|6654.7|0
1631846700000|2021-09-17 02:45:00|6660.4|6657.4|6658.4|6655.4|6663|6660|6658.4|6655.4|0
1631847000000|2021-09-17 02:50:00|6658|6655|6657.1|6654.1|6658|6655|6654.4|6651.4|0
1631847300000|2021-09-17 02:55:00|6657.2|6654.2|6659.6|6656.6|6660|6657|6656.6|6653.6|0
1631847600000|2021-09-17 03:00:00|6659.8|6656.8|6659.2|6656.2|6660|6657|6658|6655|0
1631847900000|2021-09-17 03:05:00|6659.3|6656.3|6659|6656|6660.8|6657.8|6658.7|6655.7|0
1631848200000|2021-09-17 03:10:00|6658.9|6655.9|6660.1|6657.1|6660.9|6657.9|6658.7|6655.7|0
1631848500000|2021-09-17 03:15:00|6660.2|6657.2|6663.9|6660.9|6664.3|6661.3|6660.1|6657.1|0
1631848800000|2021-09-17 03:20:00|6664.1|6661.1|6662.5|6659.5|6664.4|6661.4|6662.5|6659.5|0
1631849100000|2021-09-17 03:25:00|6662.7|6659.7|6662.6|6659.6|6663.6|6660.6|6662.5|6659.5|0
1631849400000|2021-09-17 03:30:00|6662.8|6659.8|6660.6|6657.6|6664.1|6661.1|6660.2|6657.2|0
1631849700000|2021-09-17 03:35:00|6660.7|6657.7|6659.5|6656.5|6661.8|6658.8|6659.5|6656.5|0
1631850000000|2021-09-17 03:40:00|6659.7|6656.7|6661|6658|6661.1|6658.1|6659.7|6656.7|0
1631850300000|2021-09-17 03:45:00|6660.7|6657.7|6660.3|6657.3|6660.7|6657.7|6659.5|6656.5|0
1631850600000|2021-09-17 03:50:00|6660.2|6657.2|6659.5|6656.5|6660.3|6657.3|6659.5|6656.5|0
1631850900000|2021-09-17 03:55:00|6659.8|6656.8|6659.4|6656.4|6660.2|6657.2|6659.4|6656.4|0
1631851200000|2021-09-17 04:00:00|6659.5|6656.5|6659.8|6656.8|6660.2|6657.2|6659.4|6656.4|0
1631851500000|2021-09-17 04:05:00|6659.9|6656.9|6660.4|6657.4|6661|6658|6659.9|6656.9|0
1631851800000|2021-09-17 04:10:00|6660.2|6657.2|6660.1|6657.1|6660.8|6657.8|6660.1|6657.1|0
1631852100000|2021-09-17 04:15:00|6660|6657|6659.3|6656.3|6660.1|6657.1|6659.3|6656.3|0
1631852400000|2021-09-17 04:20:00|6659.4|6656.4|6662.1|6659.1|6663.6|6660.6|6659.4|6656.4|0
1631852700000|2021-09-17 04:25:00|6662|6659|6659.8|6656.8|6662|6659|6659|6656|0
1631853000000|2021-09-17 04:30:00|6659.7|6656.7|6659.4|6656.4|6659.8|6656.8|6659|6656|0
1631853300000|2021-09-17 04:35:00|6659.5|6656.5|6660|6657|6660.8|6657.8|6659.3|6656.3|0
1631853600000|2021-09-17 04:40:00|6660.1|6657.1|6660.1|6657.1|6660.8|6657.8|6660|6657|0
1631853900000|2021-09-17 04:45:00|6660.2|6657.2|6662.3|6659.3|6663|6660|6659.6|6656.6|0
1631854200000|2021-09-17 04:50:00|6662.4|6659.4|6662.3|6659.3|6663.1|6660.1|6660.9|6657.9|0
1631854500000|2021-09-17 04:55:00|6662.4|6659.4|6661.6|6658.6|6662.4|6659.4|6661.6|6658.6|0
1631854800000|2021-09-17 05:00:00|6661.3|6658.3|6663.1|6660.1|6663.1|6660.1|6660.8|6657.8|0
1631855100000|2021-09-17 05:05:00|6663|6660|6662.2|6659.2|6664.6|6661.6|6661.4|6658.4|0
1631855400000|2021-09-17 05:10:00|6662.5|6659.5|6660.8|6657.8|6663|6660|6660.3|6657.3|0
1631855700000|2021-09-17 05:15:00|6661|6658|6661.6|6658.6|6662.4|6659.4|6660|6657|0
1631856000000|2021-09-17 05:20:00|6661.7|6658.7|6663.2|6660.2|6664.6|6661.6|6661.6|6658.6|0
1631856300000|2021-09-17 05:25:00|6662.9|6659.9|6663.8|6660.8|6663.8|6660.8|6661.6|6658.6|0
1631856600000|2021-09-17 05:30:00|6664.1|6661.1|6663.6|6660.6|6665.2|6662.2|6662.3|6659.3|0
1631856900000|2021-09-17 05:35:00|6663.5|6660.5|6664.9|6661.9|6664.9|6661.9|6662.7|6659.7|0
1631857200000|2021-09-17 05:40:00|6664.8|6661.8|6664.6|6661.6|6668.1|6665.1|6663.4|6660.4|0
1631857500000|2021-09-17 05:45:00|6664.4|6661.4|6665.6|6662.6|6666.4|6663.4|6664.3|6661.3|0
1631857800000|2021-09-17 05:50:00|6665.7|6662.7|6669.9|6666.9|6670|6667|6665.7|6662.7|0
1631858100000|2021-09-17 05:55:00|6669.8|6666.8|6672.5|6669.5|6673.2|6670.2|6668.8|6665.8|0
1631858400000|2021-09-17 06:00:00|6672.3|6669.3|6671.2|6669.2|6672.9|6670.9|6662.7|6660.7|321
1631858700000|2021-09-17 06:05:00|6671.4|6669.4|6667.2|6665.2|6671.7|6669.7|6666.7|6664.7|168
1631859000000|2021-09-17 06:10:00|6666.9|6664.9|6665.2|6663.2|6668.7|6666.7|6663.4|6661.4|120
1631859300000|2021-09-17 06:15:00|6665.4|6663.4|6666.2|6664.2|6667.4|6665.4|6663.2|6661.2|155
1631859600000|2021-09-17 06:20:00|6666.4|6664.4|6670.4|6668.4|6671.2|6669.2|6666.2|6664.2|52
1631859900000|2021-09-17 06:25:00|6670.7|6668.7|6671.9|6669.9|6672.9|6670.9|6669.7|6667.7|78
1631860200000|2021-09-17 06:30:00|6672.2|6670.2|6669.4|6667.4|6672.9|6670.9|6668.9|6666.9|150
1631860500000|2021-09-17 06:35:00|6669.7|6667.7|6667.9|6665.9|6670.2|6668.2|6666.4|6664.4|72
1631860800000|2021-09-17 06:40:00|6668.2|6666.2|6668.2|6666.2|6669.4|6667.4|6667.9|6665.9|57
1631861100000|2021-09-17 06:45:00|6667.9|6665.9|6669.2|6667.2|6669.9|6667.9|6665.2|6663.2|176
1631861400000|2021-09-17 06:50:00|6669.4|6667.4|6668.2|6666.2|6670.4|6668.4|6666.9|6664.9|89
1631861700000|2021-09-17 06:55:00|6668.4|6666.4|6674.9|6672.9|6680.2|6678.2|6668.4|6666.4|353
1631862000000|2021-09-17 07:00:00|6674.2|6673.2|6685.9|6684.9|6689.4|6688.4|6673.4|6672.4|2217
1631862300000|2021-09-17 07:05:00|6686.2|6685.2|6676.2|6675.2|6689.7|6688.7|6675.4|6674.4|1579
1631862600000|2021-09-17 07:10:00|6675.9|6674.9|6679.4|6678.4|6687.7|6686.7|6673.9|6672.9|1190
1631862900000|2021-09-17 07:15:00|6678.7|6677.7|6675.4|6674.4|6687.2|6686.2|6673.4|6672.4|788
1631863200000|2021-09-17 07:20:00|6675.7|6674.7|6674.9|6673.9|6678.7|6677.7|6673.2|6672.2|739
1631863500000|2021-09-17 07:25:00|6674.7|6673.7|6672.9|6671.9|6679.9|6678.9|6672.7|6671.7|497
1631863800000|2021-09-17 07:30:00|6673.2|6672.2|6685.2|6684.2|6685.2|6684.2|6671.7|6670.7|557
1631864100000|2021-09-17 07:35:00|6684.9|6683.9|6685.7|6684.7|6687.2|6686.2|6681.4|6680.4|649
1631864400000|2021-09-17 07:40:00|6686.3|6685.3|6684.8|6683.8|6688.3|6687.3|6683.8|6682.8|663
1631864700000|2021-09-17 07:45:00|6684.5|6683.5|6685.5|6684.5|6687.5|6686.5|6681.3|6680.3|870
1631865000000|2021-09-17 07:50:00|6685.3|6684.3|6695.5|6694.5|6696.5|6695.5|6684.5|6683.5|718
1631865300000|2021-09-17 07:55:00|6695.8|6694.8|6697.5|6696.5|6697.5|6696.5|6693|6692|454
1631865600000|2021-09-17 08:00:00|6697.8|6696.8|6697|6696|6697.8|6696.8|6694.3|6693.3|434
1631865900000|2021-09-17 08:05:00|6697.3|6696.3|6697|6696|6697.3|6696.3|6690.3|6689.3|545
1631866200000|2021-09-17 08:10:00|6697.3|6696.3|6692|6691|6697.5|6696.5|6689|6688|496
1631866500000|2021-09-17 08:15:00|6692.5|6691.5|6695.3|6694.3|6696.5|6695.5|6691|6690|325
1631866800000|2021-09-17 08:20:00|6695.5|6694.5|6690.8|6689.8|6695.8|6694.8|6689.3|6688.3|290
1631867100000|2021-09-17 08:25:00|6690.5|6689.5|6687.5|6686.5|6691.8|6690.8|6681.3|6680.3|673
1631867400000|2021-09-17 08:30:00|6687.3|6686.3|6684.3|6683.3|6687.5|6686.5|6682.5|6681.5|527
1631867700000|2021-09-17 08:35:00|6684|6683|6684.3|6683.3|6688|6687|6683|6682|527
1631868000000|2021-09-17 08:40:00|6684.5|6683.5|6677.8|6676.8|6687.3|6686.3|6677.5|6676.5|517
1631868300000|2021-09-17 08:45:00|6677.5|6676.5|6682.3|6681.3|6683.8|6682.8|6677.5|6676.5|286
1631868600000|2021-09-17 08:50:00|6682|6681|6683.3|6682.3|6683.3|6682.3|6679.8|6678.8|252
1631868900000|2021-09-17 08:55:00|6683|6682|6684.5|6683.5|6685.8|6684.8|6681.8|6680.8|246
1631869200000|2021-09-17 09:00:00|6684.8|6683.8|6679.3|6678.3|6684.8|6683.8|6679|6678|245
1631869500000|2021-09-17 09:05:00|6679.8|6678.8|6674.3|6673.3|6679.8|6678.8|6673.3|6672.3|408
1631869800000|2021-09-17 09:10:00|6674.8|6673.8|6661|6660|6677|6676|6660.8|6659.8|1103
1631870100000|2021-09-17 09:15:00|6660.8|6659.8|6666.3|6665.3|6667.8|6666.8|6655.3|6654.3|1034
1631870400000|2021-09-17 09:20:00|6666|6665|6662.8|6661.8|6666|6665|6659|6658|523
1631870700000|2021-09-17 09:25:00|6663|6662|6667.5|6666.5|6667.5|6666.5|6658.8|6657.8|851
1631871000000|2021-09-17 09:30:00|6667.3|6666.3|6664.3|6663.3|6669.3|6668.3|6663|6662|417
1631871300000|2021-09-17 09:35:00|6664.5|6663.5|6660.3|6659.3|6665.5|6664.5|6659.8|6658.8|326
1631871600000|2021-09-17 09:40:00|6660|6659|6651.5|6650.5|6660.8|6659.8|6650.3|6649.3|903
1631871900000|2021-09-17 09:45:00|6651.3|6650.3|6646.3|6645.3|6651.3|6650.3|6644.3|6643.3|952
1631872200000|2021-09-17 09:50:00|6645.5|6644.5|6630|6629|6647|6646|6622.3|6621.3|1952
1631872500000|2021-09-17 09:55:00|6629.8|6628.8|6628.5|6627.5|6629.8|6628.8|6620.3|6619.3|1548
1631872800000|2021-09-17 10:00:00|6628.3|6627.3|6621.5|6620.5|6628.3|6627.3|6615.8|6614.8|1111
1631873100000|2021-09-17 10:05:00|6621.8|6620.8|6621|6620|6622|6621|6617.3|6616.3|967
1631873400000|2021-09-17 10:10:00|6620.8|6619.8|6622|6621|6623.3|6622.3|6615.3|6614.3|1168
1631873700000|2021-09-17 10:15:00|6622.3|6621.3|6616|6615|6622.5|6621.5|6615.8|6614.8|1185
1631874000000|2021-09-17 10:20:00|6616.3|6615.3|6602.5|6601.5|6616.3|6615.3|6597.5|6596.5|1162
1631874300000|2021-09-17 10:25:00|6602.3|6601.3|6607|6606|6608.5|6607.5|6595.8|6594.8|1065
1631874600000|2021-09-17 10:30:00|6607.3|6606.3|6610.3|6609.3|6610.8|6609.8|6601|6600|653
1631874900000|2021-09-17 10:35:00|6610.5|6609.5|6608.5|6607.5|6610.8|6609.8|6602|6601|387
1631875200000|2021-09-17 10:40:00|6608.3|6607.3|6601.8|6600.8|6610|6609|6599.8|6598.8|206
1631875500000|2021-09-17 10:45:00|6601.5|6600.5|6612|6611|6613|6612|6598.8|6597.8|428
1631875800000|2021-09-17 10:50:00|6611.8|6610.8|6610.5|6609.5|6613|6612|6608.5|6607.5|464
1631876100000|2021-09-17 10:55:00|6610.8|6609.8|6613|6612|6613.3|6612.3|6605|6604|370
1631876400000|2021-09-17 11:00:00|6612.8|6611.8|6619.5|6618.5|6619.5|6618.5|6608.8|6607.8|669
1631876700000|2021-09-17 11:05:00|6619.8|6618.8|6618|6617|6622.8|6621.8|6617.3|6616.3|642
1631877000000|2021-09-17 11:10:00|6617.8|6616.8|6613.5|6612.5|6621.5|6620.5|6612.3|6611.3|205
1631877300000|2021-09-17 11:15:00|6613.3|6612.3|6620.3|6619.3|6620.5|6619.5|6613|6612|186
1631877600000|2021-09-17 11:20:00|6620.5|6619.5|6617.8|6616.8|6621.8|6620.8|6617.3|6616.3|146
1631877900000|2021-09-17 11:25:00|6618|6617|6607.5|6606.5|6618.8|6617.8|6605|6604|494
1631878200000|2021-09-17 11:30:00|6607.8|6606.8|6610.5|6609.5|6612.5|6611.5|6602.5|6601.5|379
1631878500000|2021-09-17 11:35:00|6610.3|6609.3|6613.3|6612.3|6622.8|6621.8|6608.8|6607.8|334
1631878800000|2021-09-17 11:40:00|6614|6613|6612.5|6611.5|6617.2|6616.2|6610.2|6609.2|388
1631879100000|2021-09-17 11:45:00|6612.7|6611.7|6609.7|6608.7|6613.7|6612.7|6608.7|6607.7|445
1631879400000|2021-09-17 11:50:00|6609.5|6608.5|6616.2|6615.2|6617|6616|6609|6608|356
1631879700000|2021-09-17 11:55:00|6616|6615|6612.5|6611.5|6616.5|6615.5|6612|6611|247
1631880000000|2021-09-17 12:00:00|6612.2|6611.2|6613.2|6612.2|6617.2|6616.2|6612|6611|384
1631880300000|2021-09-17 12:05:00|6613.5|6612.5|6617|6616|6617.2|6616.2|6611.5|6610.5|301
1631880600000|2021-09-17 12:10:00|6617.2|6616.2|6627.5|6626.5|6627.5|6626.5|6617.2|6616.2|446
1631880900000|2021-09-17 12:15:00|6627.2|6626.2|6632.7|6631.7|6634.5|6633.5|6626.7|6625.7|722
1631881200000|2021-09-17 12:20:00|6633|6632|6635.5|6634.5|6637.7|6636.7|6632.7|6631.7|566
1631881500000|2021-09-17 12:25:00|6635.2|6634.2|6641|6640|6643|6642|6634.7|6633.7|406
1631881800000|2021-09-17 12:30:00|6641.2|6640.2|6644|6643|6645|6644|6638.7|6637.7|420
1631882100000|2021-09-17 12:35:00|6644.5|6643.5|6640.5|6639.5|6645.5|6644.5|6640.2|6639.2|283
1631882400000|2021-09-17 12:40:00|6640.2|6639.2|6639|6638|6641|6640|6637|6636|283
1631882700000|2021-09-17 12:45:00|6638.7|6637.7|6643.7|6642.7|6645|6644|6638.5|6637.5|259
1631883000000|2021-09-17 12:50:00|6644|6643|6643.7|6642.7|6647|6646|6641.5|6640.5|497
1631883300000|2021-09-17 12:55:00|6643.5|6642.5|6644.7|6643.7|6646.7|6645.7|6643.5|6642.5|335
1631883600000|2021-09-17 13:00:00|6644.5|6643.5|6647.2|6646.2|6648.2|6647.2|6643.2|6642.2|332
1631883900000|2021-09-17 13:05:00|6647|6646|6639.5|6638.5|6649.2|6648.2|6639.5|6638.5|688
1631884200000|2021-09-17 13:10:00|6639.2|6638.2|6648|6647|6649|6648|6639.2|6638.2|287
1631884500000|2021-09-17 13:15:00|6647.7|6646.7|6650|6649|6653|6652|6647.5|6646.5|475
1631884800000|2021-09-17 13:20:00|6649.7|6648.7|6651.5|6650.5|6652|6651|6649|6648|270
1631885100000|2021-09-17 13:25:00|6652|6651|6645|6644|6652|6651|6645|6644|459
1631885400000|2021-09-17 13:30:00|6644.2|6643.2|6647.5|6646.5|6651.5|6650.5|6643.2|6642.2|932
1631885700000|2021-09-17 13:35:00|6647.7|6646.7|6648.5|6647.5|6649.7|6648.7|6644.2|6643.2|948
1631886000000|2021-09-17 13:40:00|6648.2|6647.2|6644.7|6643.7|6652.2|6651.2|6643|6642|716
1631886300000|2021-09-17 13:45:00|6645|6644|6636.5|6635.5|6648.5|6647.5|6635.2|6634.2|1008
1631886600000|2021-09-17 13:50:00|6636.2|6635.2|6625.5|6624.5|6638|6637|6624.5|6623.5|1041
1631886900000|2021-09-17 13:55:00|6625.2|6624.2|6622.5|6621.5|6625.2|6624.2|6616.5|6615.5|1148
1631887200000|2021-09-17 14:00:00|6623|6622|6618.2|6617.2|6624|6623|6616.7|6615.7|829
1631887500000|2021-09-17 14:05:00|6618.5|6617.5|6612.5|6611.5|6618.5|6617.5|6608|6607|957
1631887800000|2021-09-17 14:10:00|6613.4|6612.4|6604.1|6603.1|6613.6|6612.6|6604.1|6603.1|785
1631888100000|2021-09-17 14:15:00|6603.9|6602.9|6607.4|6606.4|6607.4|6606.4|6599.1|6598.1|805
1631888400000|2021-09-17 14:20:00|6607.1|6606.1|6590.4|6589.4|6607.1|6606.1|6589.6|6588.6|1078
1631888700000|2021-09-17 14:25:00|6590.1|6589.1|6594.9|6593.9|6596.6|6595.6|6587.1|6586.1|758
1631889000000|2021-09-17 14:30:00|6595.1|6594.1|6589.1|6588.1|6595.1|6594.1|6586.4|6585.4|836
1631889300000|2021-09-17 14:35:00|6588.9|6587.9|6587.9|6586.9|6590.4|6589.4|6579.9|6578.9|1009
1631889600000|2021-09-17 14:40:00|6587.6|6586.6|6582.4|6581.4|6587.6|6586.6|6578.6|6577.6|973
1631889900000|2021-09-17 14:45:00|6582.1|6581.1|6583.6|6582.6|6584.1|6583.1|6573.4|6572.4|921
1631890200000|2021-09-17 14:50:00|6583.4|6582.4|6581.9|6580.9|6583.6|6582.6|6573.1|6572.1|1166
1631890500000|2021-09-17 14:55:00|6581.6|6580.6|6568.9|6567.9|6581.9|6580.9|6563.1|6562.1|1484
1631890800000|2021-09-17 15:00:00|6568.6|6567.6|6567.6|6566.6|6569.4|6568.4|6561.4|6560.4|793
1631891100000|2021-09-17 15:05:00|6567.4|6566.4|6562.1|6561.1|6567.6|6566.6|6560.6|6559.6|664
1631891400000|2021-09-17 15:10:00|6561.9|6560.9|6568.6|6567.6|6570.4|6569.4|6552.4|6551.4|1360
1631891700000|2021-09-17 15:15:00|6568.4|6567.4|6570.9|6569.9|6573.4|6572.4|6563.6|6562.6|1377
1631892000000|2021-09-17 15:20:00|6570.4|6569.4|6562.9|6561.9|6572.4|6571.4|6562.9|6561.9|1395
1631892300000|2021-09-17 15:25:00|6562.6|6561.6|6553.4|6552.4|6565.6|6564.6|6552.4|6551.4|2347
1631892600000|2021-09-17 15:30:00|6553.7|6551.7|6567.7|6565.7|6568.9|6566.9|6543.9|6541.9|6442
1631892900000|2021-09-17 15:35:00|6567.2|6565.2|6565.4|6563.4|6573.7|6571.7|6564.4|6562.4|3971
1631893200000|2021-09-17 15:40:00|6565.2|6563.2|6560.9|6558.9|6567.7|6565.7|6560.7|6558.7|770
1631893500000|2021-09-17 15:45:00|6561.2|6559.2|6568.2|6566.2|6568.7|6566.7|6558.2|6556.2|344
1631893800000|2021-09-17 15:50:00|6567.9|6565.9|6557.9|6555.9|6568.2|6566.2|6557.9|6555.9|536
1631894100000|2021-09-17 15:55:00|6557.7|6555.7|6565.2|6563.2|6567.4|6565.4|6557.2|6555.2|286
1631894400000|2021-09-17 16:00:00|6564.4|6562.4|6570.2|6568.2|6571.4|6569.4|6563.7|6561.7|419
1631894700000|2021-09-17 16:05:00|6570.4|6568.4|6570.9|6568.9|6572.2|6570.2|6566.9|6564.9|284
1631895000000|2021-09-17 16:10:00|6570.7|6568.7|6570.7|6568.7|6573.2|6571.2|6569.7|6567.7|286
1631895300000|2021-09-17 16:15:00|6570.9|6568.9|6570.2|6568.2|6571.7|6569.7|6568.7|6566.7|193
1631895600000|2021-09-17 16:20:00|6569.9|6567.9|6579.7|6577.7|6579.9|6577.9|6569.9|6567.9|243
1631895900000|2021-09-17 16:25:00|6579.9|6577.9|6577.7|6575.7|6580.2|6578.2|6576.7|6574.7|210
1631896200000|2021-09-17 16:30:00|6577.9|6575.9|6580.2|6578.2|6581.7|6579.7|6577.9|6575.9|129
1631896500000|2021-09-17 16:35:00|6580.4|6578.4|6579.7|6577.7|6582.7|6580.7|6578.4|6576.4|156
1631896800000|2021-09-17 16:40:00|6579.9|6577.9|6574.4|6572.4|6580.2|6578.2|6573.2|6571.2|282
1631897100000|2021-09-17 16:45:00|6574.2|6572.2|6575.4|6573.4|6577.9|6575.9|6573.7|6571.7|230
1631897400000|2021-09-17 16:50:00|6575.2|6573.2|6578.4|6576.4|6581.2|6579.2|6575.2|6573.2|106
1631897700000|2021-09-17 16:55:00|6578.7|6576.7|6573.9|6571.9|6579.4|6577.4|6573.2|6571.2|107
1631898000000|2021-09-17 17:00:00|6574.2|6572.2|6570.9|6568.9|6574.4|6572.4|6570.7|6568.7|99
1631898300000|2021-09-17 17:05:00|6571.2|6569.2|6569.2|6567.2|6572.7|6570.7|6569.2|6567.2|43
1631898600000|2021-09-17 17:10:00|6569.4|6567.4|6569.9|6567.9|6572.2|6570.2|6568.7|6566.7|133
1631898900000|2021-09-17 17:15:00|6570.2|6568.2|6569.4|6567.4|6573.7|6571.7|6568.4|6566.4|114
1631899200000|2021-09-17 17:20:00|6569.2|6567.2|6567.4|6565.4|6570.7|6568.7|6566.2|6564.2|122
1631899500000|2021-09-17 17:25:00|6567.7|6565.7|6571.4|6569.4|6572.2|6570.2|6565.2|6563.2|112
1631899800000|2021-09-17 17:30:00|6571.2|6569.2|6568.7|6566.7|6571.2|6569.2|6565.2|6563.2|89
1631900100000|2021-09-17 17:35:00|6568.9|6566.9|6572.2|6570.2|6572.9|6570.9|6568.9|6566.9|80
1631900400000|2021-09-17 17:40:00|6572.4|6570.4|6570.7|6568.7|6573.2|6571.2|6569.7|6567.7|34
1631900700000|2021-09-17 17:45:00|6570.9|6568.9|6563.2|6561.2|6571.2|6569.2|6562.9|6560.9|155
1631901000000|2021-09-17 17:50:00|6562.9|6560.9|6563.7|6561.7|6564.9|6562.9|6560.4|6558.4|166
1631901300000|2021-09-17 17:55:00|6563.9|6561.9|6564.7|6562.7|6566.2|6564.2|6562.4|6560.4|115
1631901600000|2021-09-17 18:00:00|6564.4|6562.4|6568.4|6566.4|6568.7|6566.7|6563.2|6561.2|105
1631901900000|2021-09-17 18:05:00|6568.7|6566.7|6574.2|6572.2|6574.2|6572.2|6568.4|6566.4|97
1631902200000|2021-09-17 18:10:00|6574.4|6572.4|6568.7|6566.7|6574.7|6572.7|6568.7|6566.7|61
1631902500000|2021-09-17 18:15:00|6568.9|6566.9|6568.4|6566.4|6571.7|6569.7|6566.9|6564.9|24
1631902800000|2021-09-17 18:20:00|6568.2|6566.2|6572.2|6570.2|6572.9|6570.9|6568.2|6566.2|12
1631903100000|2021-09-17 18:25:00|6572.4|6570.4|6568.7|6566.7|6572.7|6570.7|6568.7|6566.7|44
1631903400000|2021-09-17 18:30:00|6568.4|6566.4|6567.2|6565.2|6569.2|6567.2|6566.4|6564.4|31
1631903700000|2021-09-17 18:35:00|6566.9|6564.9|6569.2|6567.2|6570.2|6568.2|6565.2|6563.2|51
1631904000000|2021-09-17 18:40:00|6569.4|6567.4|6574.7|6572.7|6575.2|6573.2|6568.9|6566.9|36
1631904300000|2021-09-17 18:45:00|6574.9|6572.9|6576.4|6574.4|6577.7|6575.7|6572.7|6570.7|39
1631904600000|2021-09-17 18:50:00|6576.7|6574.7|6575.2|6573.2|6577.4|6575.4|6574.7|6572.7|36
1631904900000|2021-09-17 18:55:00|6574.9|6572.9|6575.4|6573.4|6579.4|6577.4|6574.7|6572.7|49
1631905200000|2021-09-17 19:00:00|6575.7|6573.7|6580.2|6578.2|6580.9|6578.9|6575.7|6573.7|69
1631905500000|2021-09-17 19:05:00|6579.9|6577.9|6575.9|6573.9|6580.2|6578.2|6575.9|6573.9|54
1631905800000|2021-09-17 19:10:00|6575.7|6573.7|6571.4|6569.4|6576.7|6574.7|6570.9|6568.9|73
1631906100000|2021-09-17 19:15:00|6571.7|6569.7|6576.2|6574.2|6576.4|6574.4|6570.7|6568.7|80
1631906400000|2021-09-17 19:20:00|6576.4|6574.4|6578.4|6576.4|6578.7|6576.7|6575.9|6573.9|48
1631906700000|2021-09-17 19:25:00|6578.2|6576.2|6573.9|6571.9|6578.4|6576.4|6573.4|6571.4|57
1631907000000|2021-09-17 19:30:00|6574.2|6572.2|6575.4|6573.4|6576.4|6574.4|6572.2|6570.2|65
1631907300000|2021-09-17 19:35:00|6575.7|6573.7|6575.4|6573.4|6578.4|6576.4|6573.9|6571.9|51
1631907600000|2021-09-17 19:40:00|6575.7|6573.7|6581.4|6579.4|6581.7|6579.7|6575.4|6573.4|20
1631907900000|2021-09-17 19:45:00|6581.2|6579.2|6573.9|6571.9|6581.2|6579.2|6573.4|6571.4|77
1631908200000|2021-09-17 19:50:00|6574.2|6572.2|6574.9|6572.9|6577.2|6575.2|6571.9|6569.9|99
1631908500000|2021-09-17 19:55:00|6575.2|6573.2|6575.9|6573.9|6577.4|6575.4|6570.7|6568.7|362
1631908800000|2021-09-17 20:00:00|6573.7|6571.7|6568.6|6564.6|6575.2|6571.7|6562.5|6558.5|0
1631909100000|2021-09-17 20:05:00|6568.7|6564.7|6566.6|6562.6|6569.3|6565.3|6565.9|6561.9|0
1631909400000|2021-09-17 20:10:00|6566.9|6562.9|6566.9|6562.9|6567.8|6563.8|6564.6|6560.6|0
1631909700000|2021-09-17 20:15:00|6566.8|6562.8|6565.3|6561.3|6567.8|6563.8|6564.4|6560.4|0
1631910000000|2021-09-17 20:20:00|6565.2|6561.2|6565.3|6561.3|6567.8|6563.8|6565.2|6561.2|0
1631910300000|2021-09-17 20:25:00|6565.4|6561.4|6563.1|6559.1|6566.3|6562.3|6563.1|6559.1|0
1631910600000|2021-09-17 20:30:00|6563.2|6559.2|6561|6557|6563.9|6559.9|6561|6557|0
1631910900000|2021-09-17 20:35:00|6560.9|6556.9|6554.9|6550.9|6561.4|6557.4|6554.9|6550.9|0
1631911200000|2021-09-17 20:40:00|6555.2|6551.2|6557.9|6553.9|6557.9|6553.9|6554.6|6550.6|0
1631911500000|2021-09-17 20:45:00|6558.2|6554.2|6558.7|6554.7|6559.3|6555.3|6556.9|6552.9|0
1631911800000|2021-09-17 20:50:00|6558.6|6554.6|6558.1|6554.1|6558.6|6554.6|6556.4|6552.4|0
1631912100000|2021-09-17 20:55:00|6558|6554|6556.8|6552.8|6558.5|6554.5|6555.5|6551.5|0
1632088800000|2021-09-19 22:00:00|6564.5|6560.5|6560.9|6556.9|6565.5|6561.5|6560.2|6556.2|0
1632089100000|2021-09-19 22:05:00|6560.8|6556.8|6558.2|6554.2|6561.8|6557.8|6557|6553|0
1632089400000|2021-09-19 22:10:00|6558.6|6554.6|6556.6|6552.6|6559.3|6555.3|6553.9|6549.9|0
1632089700000|2021-09-19 22:15:00|6556.7|6552.7|6557.6|6553.6|6558.4|6554.4|6555.1|6551.1|0
1632090000000|2021-09-19 22:20:00|6557.5|6553.5|6554.5|6550.5|6558.3|6554.3|6553.6|6549.6|0
1632090300000|2021-09-19 22:25:00|6554.6|6550.6|6555.3|6551.3|6556|6552|6552|6548|0
1632090600000|2021-09-19 22:30:00|6555.4|6551.4|6556.9|6552.9|6557.3|6553.3|6555.3|6551.3|0
1632090900000|2021-09-19 22:35:00|6557|6553|6559.7|6555.7|6560|6556|6557|6553|0
1632091200000|2021-09-19 22:40:00|6559.6|6555.6|6562.4|6558.4|6562.4|6558.4|6559.3|6555.3|0
1632091500000|2021-09-19 22:45:00|6562.7|6558.7|6563.1|6559.1|6564.1|6560.1|6560.8|6556.8|0
1632091800000|2021-09-19 22:50:00|6563.4|6559.4|6564.4|6560.4|6564.7|6560.7|6562.8|6558.8|0
1632092100000|2021-09-19 22:55:00|6564.7|6560.7|6564.4|6560.4|6564.9|6560.9|6563.6|6559.6|0
1632092400000|2021-09-19 23:00:00|6564.7|6560.7|6563.1|6559.1|6565.2|6561.2|6563.1|6559.1|0
1632092700000|2021-09-19 23:05:00|6563.4|6559.4|6564.3|6560.3|6564.7|6560.7|6563.1|6559.1|0
1632093000000|2021-09-19 23:10:00|6564.4|6560.4|6563.9|6559.9|6565.3|6561.3|6563.6|6559.6|0
1632093300000|2021-09-19 23:15:00|6564|6560|6562.5|6559.5|6564.3|6560.4|6562.5|6559.5|0
1632093600000|2021-09-19 23:20:00|6562.3|6559.3|6563.5|6560.5|6563.5|6560.5|6559.8|6556.8|0
1632093900000|2021-09-19 23:25:00|6563.6|6560.6|6566.2|6563.2|6566.5|6563.5|6563.6|6560.6|0
1632094200000|2021-09-19 23:30:00|6566.1|6563.1|6566.9|6563.9|6566.9|6563.9|6564.8|6561.8|0
1632094500000|2021-09-19 23:35:00|6566.8|6563.8|6565.6|6562.6|6566.9|6563.9|6565|6562|0
1632094800000|2021-09-19 23:40:00|6565.8|6562.8|6566|6563|6566.4|6563.4|6564.7|6561.7|0
1632095100000|2021-09-19 23:45:00|6566.1|6563.1|6566.7|6563.7|6566.7|6563.7|6565.3|6562.3|0
1632095400000|2021-09-19 23:50:00|6566.6|6563.6|6566.7|6563.7|6567|6564|6565.7|6562.7|0
1632095700000|2021-09-19 23:55:00|6566.6|6563.6|6567|6564|6567.7|6564.7|6566.1|6563.1|0
1632096000000|2021-09-20 00:00:00|6567.1|6564.1|6568.3|6565.3|6568.6|6565.6|6566.6|6563.6|0
1632096300000|2021-09-20 00:05:00|6568|6565|6567.4|6564.4|6568.6|6565.6|6566.7|6563.7|0
1632096600000|2021-09-20 00:10:00|6567.3|6564.3|6566.3|6563.3|6567.4|6564.4|6565.5|6562.5|0
1632096900000|2021-09-20 00:15:00|6566.4|6563.4|6572|6569|6574.2|6571.2|6565|6562|0
1632097200000|2021-09-20 00:20:00|6572.2|6569.2|6568.9|6565.9|6572.7|6569.7|6565.8|6562.8|0
1632097500000|2021-09-20 00:25:00|6568.8|6565.8|6572.7|6569.7|6572.7|6569.7|6568.1|6565.1|0
1632097800000|2021-09-20 00:30:00|6572.6|6569.6|6572.4|6569.4|6573.1|6570.1|6571.1|6568.1|0
1632098100000|2021-09-20 00:35:00|6572.3|6569.3|6567.9|6564.9|6573.1|6570.1|6567.6|6564.6|0
1632098400000|2021-09-20 00:40:00|6568|6565|6565.7|6562.7|6569.2|6566.2|6564.4|6561.4|0
1632098700000|2021-09-20 00:45:00|6566.1|6563.1|6567.8|6564.8|6568.5|6565.5|6565.7|6562.7|0
1632099000000|2021-09-20 00:50:00|6567.7|6564.7|6566.3|6563.3|6567.9|6564.9|6565.9|6562.9|0
1632099300000|2021-09-20 00:55:00|6566.4|6563.4|6564.6|6561.6|6567.1|6564.1|6563.8|6560.8|0
1632099600000|2021-09-20 01:00:00|6564.5|6561.5|6560.9|6557.9|6564.6|6561.6|6559.7|6556.7|0
1632099900000|2021-09-20 01:05:00|6560.8|6557.8|6557.9|6554.9|6562.8|6559.8|6557.6|6554.6|0
1632100200000|2021-09-20 01:10:00|6558|6555|6556.8|6553.8|6558.6|6555.6|6555.8|6552.8|0
1632100500000|2021-09-20 01:15:00|6557|6554|6555.5|6552.5|6557.1|6554.1|6553.1|6550.1|0
1632100800000|2021-09-20 01:20:00|6555.8|6552.8|6554.5|6551.5|6556.5|6553.5|6552.2|6549.2|0
1632101100000|2021-09-20 01:25:00|6554.4|6551.4|6553.8|6550.8|6554.6|6551.6|6553.1|6550.1|0
1632101400000|2021-09-20 01:30:00|6553.7|6550.7|6554.8|6551.8|6555.2|6552.2|6552.1|6549.1|0
1632101700000|2021-09-20 01:35:00|6554.6|6551.6|6552.6|6549.6|6554.6|6551.6|6550.6|6547.6|0
1632102000000|2021-09-20 01:40:00|6553|6550|6546.8|6543.8|6553.1|6550.1|6544.2|6541.2|0
1632102300000|2021-09-20 01:45:00|6546.5|6543.5|6544.2|6541.2|6546.9|6543.9|6543.7|6540.7|0
1632102600000|2021-09-20 01:50:00|6544|6541|6547.5|6544.5|6547.6|6544.6|6543.4|6540.4|0
1632102900000|2021-09-20 01:55:00|6547.4|6544.4|6544.4|6541.4|6547.4|6544.4|6543.6|6540.6|0
1632103200000|2021-09-20 02:00:00|6544.1|6541.1|6542|6539|6544.7|6541.7|6542|6539|0
1632103500000|2021-09-20 02:05:00|6541.9|6538.9|6541.1|6538.1|6541.9|6538.9|6538.9|6535.9|0
1632103800000|2021-09-20 02:10:00|6540.9|6537.9|6540.5|6537.5|6541.2|6538.2|6537.7|6534.7|0
1632104100000|2021-09-20 02:15:00|6540.6|6537.6|6534.1|6531.1|6540.8|6537.8|6531.3|6528.3|0
1632104400000|2021-09-20 02:20:00|6533.8|6530.8|6532.6|6529.6|6533.8|6530.8|6531.1|6528.1|0
1632104700000|2021-09-20 02:25:00|6532.8|6529.8|6532.7|6529.7|6535.7|6532.7|6532.6|6529.6|0
1632105000000|2021-09-20 02:30:00|6532.6|6529.6|6524.8|6521.8|6533.5|6530.5|6524.8|6521.8|0
1632105300000|2021-09-20 02:35:00|6524.9|6521.9|6523|6520|6525.5|6522.5|6520.5|6517.5|0
1632105600000|2021-09-20 02:40:00|6523.2|6520.2|6517.9|6514.9|6523.8|6520.8|6517.1|6514.1|0
1632105900000|2021-09-20 02:45:00|6518|6515|6515.2|6512.2|6518|6515|6510|6507|0
1632106200000|2021-09-20 02:50:00|6515.3|6512.3|6510.4|6507.4|6515.6|6512.6|6509.5|6506.5|0
1632106500000|2021-09-20 02:55:00|6510.3|6507.3|6502.4|6499.4|6511.1|6508.1|6500.7|6497.7|0
1632106800000|2021-09-20 03:00:00|6502.5|6499.5|6497.8|6494.8|6503.5|6500.5|6495.5|6492.5|0
1632107100000|2021-09-20 03:05:00|6497.6|6494.6|6499|6496|6499|6496|6496.6|6493.6|0
1632107400000|2021-09-20 03:10:00|6498.9|6495.9|6508.4|6505.4|6508.4|6505.4|6496|6493|0
1632107700000|2021-09-20 03:15:00|6508.5|6505.5|6506.8|6503.8|6511.2|6508.2|6505.8|6502.8|0
1632108000000|2021-09-20 03:20:00|6506.5|6503.5|6508.9|6505.9|6509.7|6506.7|6502.9|6499.9|0
1632108300000|2021-09-20 03:25:00|6508.8|6505.8|6507.1|6504.1|6509.7|6506.7|6507|6504|0
1632108600000|2021-09-20 03:30:00|6507.4|6504.4|6508.2|6505.2|6508.2|6505.2|6505.8|6502.8|0
1632108900000|2021-09-20 03:35:00|6508.5|6505.5|6502.7|6499.7|6508.9|6505.9|6502.6|6499.6|0
1632109200000|2021-09-20 03:40:00|6502.8|6499.8|6505.8|6502.8|6506.1|6503.1|6501.1|6498.1|0
1632109500000|2021-09-20 03:45:00|6505.9|6502.9|6510.9|6507.9|6510.9|6507.9|6504.3|6501.3|0
1632109800000|2021-09-20 03:50:00|6511.1|6508.1|6513.3|6510.3|6514|6511|6511.1|6508.1|0
1632110100000|2021-09-20 03:55:00|6513.2|6510.2|6509.6|6506.6|6514.1|6511.1|6509.6|6506.6|0
1632110400000|2021-09-20 04:00:00|6509.4|6506.4|6508.1|6505.1|6510|6507|6508.1|6505.1|0
1632110700000|2021-09-20 04:05:00|6507.9|6504.9|6503.8|6500.8|6507.9|6504.9|6503.7|6500.7|0
1632111000000|2021-09-20 04:10:00|6503.7|6500.7|6502.3|6499.3|6503.7|6500.7|6501.6|6498.6|0
1632111300000|2021-09-20 04:15:00|6502.4|6499.4|6496.8|6493.8|6504.2|6501.2|6496.7|6493.7|0
1632111600000|2021-09-20 04:20:00|6496.7|6493.7|6496.5|6493.5|6497.6|6494.6|6495.9|6492.9|0
1632111900000|2021-09-20 04:25:00|6496.3|6493.3|6498.6|6495.6|6498.6|6495.6|6496.1|6493.1|0
1632112200000|2021-09-20 04:30:00|6498.9|6495.9|6503.2|6500.2|6503.2|6500.2|6497.8|6494.8|0
1632112500000|2021-09-20 04:35:00|6502.9|6499.9|6502.8|6499.8|6504|6501|6501.3|6498.3|0
1632112800000|2021-09-20 04:40:00|6502.7|6499.7|6507.9|6504.9|6508|6505|6502.7|6499.7|0
1632113100000|2021-09-20 04:45:00|6508.2|6505.2|6512.3|6509.3|6513.9|6510.9|6508.2|6505.2|0
1632113400000|2021-09-20 04:50:00|6512.4|6509.4|6516.1|6513.1|6516.8|6513.8|6512.4|6509.4|0
1632113700000|2021-09-20 04:55:00|6516|6513|6514.4|6511.4|6516.1|6513.1|6512.9|6509.9|0
1632114000000|2021-09-20 05:00:00|6514.2|6511.2|6512.5|6509.5|6515.9|6512.9|6509.8|6506.8|0
1632114300000|2021-09-20 05:05:00|6512.7|6509.7|6510.6|6507.6|6517.1|6514.1|6509.9|6506.9|0
1632114600000|2021-09-20 05:10:00|6510.7|6507.7|6516.5|6513.5|6516.6|6513.6|6510.6|6507.6|0
1632114900000|2021-09-20 05:15:00|6516.7|6513.7|6517.5|6514.5|6522.1|6519.1|6516.5|6513.5|0
1632115200000|2021-09-20 05:20:00|6517.9|6514.9|6517.3|6514.3|6518.4|6515.4|6515.7|6512.7|0
1632115500000|2021-09-20 05:25:00|6517.5|6514.5|6515.7|6512.7|6519.4|6516.4|6513.3|6510.3|0
1632115800000|2021-09-20 05:30:00|6516|6513|6511.9|6508.9|6520.4|6517.4|6511.9|6508.9|0
1632116100000|2021-09-20 05:35:00|6512.1|6509.1|6509.9|6506.9|6516|6513|6509.9|6506.9|0
1632116400000|2021-09-20 05:40:00|6510|6507|6512.8|6509.8|6514.4|6511.4|6509.1|6506.1|0
1632116700000|2021-09-20 05:45:00|6512.9|6509.9|6512.4|6509.4|6515.3|6512.3|6512.4|6509.4|0
1632117000000|2021-09-20 05:50:00|6512.5|6509.5|6512.4|6509.4|6515.5|6512.5|6511.3|6508.3|0
1632117300000|2021-09-20 05:55:00|6512.2|6509.2|6515.4|6512.4|6517.8|6514.8|6511.6|6508.6|0
1632117600000|2021-09-20 06:00:00|6515.8|6512.8|6496.7|6494.7|6516.3|6513.3|6495.9|6493.9|849
1632117900000|2021-09-20 06:05:00|6496.9|6494.9|6480.7|6478.7|6499.9|6497.9|6479.9|6477.9|693
1632118200000|2021-09-20 06:10:00|6480.2|6478.2|6477.9|6475.9|6484.9|6482.9|6477.2|6475.2|547
1632118500000|2021-09-20 06:15:00|6477.7|6475.7|6464.9|6462.9|6481.9|6479.9|6462.9|6460.9|358
1632118800000|2021-09-20 06:20:00|6465.2|6463.2|6469.4|6467.4|6470.7|6468.7|6464.4|6462.4|289
1632119100000|2021-09-20 06:25:00|6469.7|6467.7|6472.7|6470.7|6475.9|6473.9|6468.7|6466.7|241
1632119400000|2021-09-20 06:30:00|6472.4|6470.4|6467.4|6465.4|6473.7|6471.7|6466.7|6464.7|170
1632119700000|2021-09-20 06:35:00|6467.7|6465.7|6459.2|6457.2|6469.4|6467.4|6458.9|6456.9|197
1632120000000|2021-09-20 06:40:00|6459.4|6457.4|6449.2|6447.2|6459.7|6457.7|6447.9|6445.9|339
1632120300000|2021-09-20 06:45:00|6449.4|6447.4|6459.7|6457.7|6459.7|6457.7|6447.9|6445.9|388
1632120600000|2021-09-20 06:50:00|6459.9|6457.9|6458.9|6456.9|6460.4|6458.4|6454.7|6452.7|245
1632120900000|2021-09-20 06:55:00|6459.2|6457.2|6470.9|6468.9|6471.4|6469.4|6458.7|6456.7|671
1632121200000|2021-09-20 07:00:00|6470.4|6469.4|6453.4|6452.4|6475.4|6474.4|6452.7|6451.7|3431
1632121500000|2021-09-20 07:05:00|6453.7|6452.7|6465.9|6464.9|6471.4|6470.4|6453.2|6452.2|1538
1632121800000|2021-09-20 07:10:00|6465.4|6464.4|6461.9|6460.9|6471.4|6470.4|6458.4|6457.4|995
1632122100000|2021-09-20 07:15:00|6461.7|6460.7|6464.9|6463.9|6466.4|6465.4|6454.7|6453.7|883
1632122400000|2021-09-20 07:20:00|6465.4|6464.4|6456.4|6455.4|6465.7|6464.7|6451.7|6450.7|848
1632122700000|2021-09-20 07:25:00|6454.7|6453.7|6443.9|6442.9|6456.2|6455.2|6442.7|6441.7|1171
1632123000000|2021-09-20 07:30:00|6444.2|6443.2|6455.9|6454.9|6458.9|6457.9|6444.2|6443.2|1369
1632123300000|2021-09-20 07:35:00|6456.2|6455.2|6459.9|6458.9|6460.4|6459.4|6450.2|6449.2|992
1632123600000|2021-09-20 07:40:00|6459.4|6458.4|6454.7|6453.7|6461.2|6460.2|6444.2|6443.2|1309
1632123900000|2021-09-20 07:45:00|6454.4|6453.4|6439.9|6438.9|6455.4|6454.4|6439.4|6438.4|1009
1632124200000|2021-09-20 07:50:00|6439.7|6438.7|6427.9|6426.9|6442.7|6441.7|6424.9|6423.9|1111
1632124500000|2021-09-20 07:55:00|6428.2|6427.2|6420.2|6419.2|6430.2|6429.2|6417.7|6416.7|1222
1632124800000|2021-09-20 08:00:00|6420.9|6419.9|6424.7|6423.7|6424.9|6423.9|6411.9|6410.9|1251
1632125100000|2021-09-20 08:05:00|6424.4|6423.4|6431.4|6430.4|6433.4|6432.4|6420.2|6419.2|782
1632125400000|2021-09-20 08:10:00|6431.7|6430.7|6416.9|6415.9|6432.7|6431.7|6416.7|6415.7|649
1632125700000|2021-09-20 08:15:00|6417.2|6416.2|6417.2|6416.2|6419.4|6418.4|6412.4|6411.4|573
1632126000000|2021-09-20 08:20:00|6416.9|6415.9|6415.9|6414.9|6421.4|6420.4|6414.2|6413.2|705
1632126300000|2021-09-20 08:25:00|6416.2|6415.2|6427.9|6426.9|6430.4|6429.4|6413.9|6412.9|521
1632126600000|2021-09-20 08:30:00|6428.2|6427.2|6432.7|6431.7|6434.4|6433.4|6420.4|6419.4|631
1632126900000|2021-09-20 08:35:00|6432.9|6431.9|6428.9|6427.9|6434.4|6433.4|6428.4|6427.4|641
1632127200000|2021-09-20 08:40:00|6428.7|6427.7|6430.2|6429.2|6432.7|6431.7|6424.7|6423.7|668
1632127500000|2021-09-20 08:45:00|6429.9|6428.9|6436.9|6435.9|6438.4|6437.4|6425.2|6424.2|751
1632127800000|2021-09-20 08:50:00|6437.2|6436.2|6444.4|6443.4|6448.9|6447.9|6436.7|6435.7|747
1632128100000|2021-09-20 08:55:00|6444.7|6443.7|6435.9|6434.9|6445.7|6444.7|6430.7|6429.7|651
1632128400000|2021-09-20 09:00:00|6436.2|6435.2|6432.4|6431.4|6439.7|6438.7|6431.4|6430.4|427
1632128700000|2021-09-20 09:05:00|6432.7|6431.7|6438.4|6437.4|6438.7|6437.7|6430.2|6429.2|357
1632129000000|2021-09-20 09:10:00|6438.7|6437.7|6446.4|6445.4|6446.4|6445.4|6435.7|6434.7|437
1632129300000|2021-09-20 09:15:00|6446.2|6445.2|6442.4|6441.4|6448.4|6447.4|6439.2|6438.2|545
1632129600000|2021-09-20 09:20:00|6442.2|6441.2|6434.2|6433.2|6442.4|6441.4|6431.4|6430.4|291
1632129900000|2021-09-20 09:25:00|6434.7|6433.7|6434.9|6433.9|6439.9|6438.9|6430.7|6429.7|545
1632130200000|2021-09-20 09:30:00|6434.2|6433.2|6433.4|6432.4|6440.9|6439.9|6431.2|6430.2|438
1632130500000|2021-09-20 09:35:00|6433.7|6432.7|6428.4|6427.4|6434.7|6433.7|6425.9|6424.9|267
1632130800000|2021-09-20 09:40:00|6428.7|6427.7|6425.9|6424.9|6429.7|6428.7|6423.4|6422.4|447
1632131100000|2021-09-20 09:45:00|6426.2|6425.2|6421.4|6420.4|6427.7|6426.7|6419.2|6418.2|369
1632131400000|2021-09-20 09:50:00|6421.2|6420.2|6427.2|6426.2|6429.2|6428.2|6418.2|6417.2|476
1632131700000|2021-09-20 09:55:00|6426.9|6425.9|6430.9|6429.9|6431.9|6430.9|6426.2|6425.2|249
1632132000000|2021-09-20 10:00:00|6431.2|6430.2|6433.4|6432.4|6435.9|6434.9|6428.4|6427.4|446
1632132300000|2021-09-20 10:05:00|6433.2|6432.2|6435.9|6434.9|6441.4|6440.4|6431.4|6430.4|304
1632132600000|2021-09-20 10:10:00|6436.2|6435.2|6425.7|6424.7|6437.2|6436.2|6425.7|6424.7|177
1632132900000|2021-09-20 10:15:00|6425.9|6424.9|6429.4|6428.4|6431.9|6430.9|6425.7|6424.7|190
1632133200000|2021-09-20 10:20:00|6429.2|6428.2|6431.4|6430.4|6434.2|6433.2|6427.2|6426.2|210
1632133500000|2021-09-20 10:25:00|6431.7|6430.7|6432.7|6431.7|6435.9|6434.9|6430.7|6429.7|229
1632133800000|2021-09-20 10:30:00|6432.4|6431.4|6434.9|6433.9|6436.7|6435.7|6430.4|6429.4|384
1632134100000|2021-09-20 10:35:00|6434.7|6433.7|6424.4|6423.4|6434.7|6433.7|6422.4|6421.4|366
1632134400000|2021-09-20 10:40:00|6424.2|6423.2|6424.4|6423.4|6428.7|6427.7|6422.7|6421.7|242
1632134700000|2021-09-20 10:45:00|6424.7|6423.7|6424.4|6423.4|6425.7|6424.7|6421.7|6420.7|133
1632135000000|2021-09-20 10:50:00|6424.2|6423.2|6423.2|6422.2|6425.7|6424.7|6421.9|6420.9|153
1632135300000|2021-09-20 10:55:00|6423.4|6422.4|6426.7|6425.7|6426.9|6425.9|6419.7|6418.7|441
1632135600000|2021-09-20 11:00:00|6426.9|6425.9|6423.9|6422.9|6427.7|6426.7|6423.7|6422.7|297
1632135900000|2021-09-20 11:05:00|6424.2|6423.2|6423.4|6422.4|6426.7|6425.7|6422.7|6421.7|281
1632136200000|2021-09-20 11:10:00|6423.7|6422.7|6427.4|6426.4|6429.7|6428.7|6423.7|6422.7|191
1632136500000|2021-09-20 11:15:00|6427.2|6426.2|6421.9|6420.9|6427.4|6426.4|6421.7|6420.7|214
1632136800000|2021-09-20 11:20:00|6422.2|6421.2|6417.4|6416.4|6422.7|6421.7|6415.9|6414.9|450
1632137100000|2021-09-20 11:25:00|6417.7|6416.7|6414.2|6413.2|6418.4|6417.4|6413.2|6412.2|370
1632137400000|2021-09-20 11:30:00|6414.4|6413.4|6399.4|6398.4|6414.4|6413.4|6397.2|6396.2|796
1632137700000|2021-09-20 11:35:00|6399.7|6398.7|6404.4|6403.4|6405.4|6404.4|6396.9|6395.9|624
1632138000000|2021-09-20 11:40:00|6404.3|6403.3|6405.3|6404.3|6405.6|6404.6|6396.6|6395.6|422
1632138300000|2021-09-20 11:45:00|6405.1|6404.1|6407.8|6406.8|6408.8|6407.8|6400.3|6399.3|238
1632138600000|2021-09-20 11:50:00|6407.6|6406.6|6401.8|6400.8|6411.6|6410.6|6400.3|6399.3|492
1632138900000|2021-09-20 11:55:00|6402.1|6401.1|6400.8|6399.8|6403.8|6402.8|6399.8|6398.8|241
1632139200000|2021-09-20 12:00:00|6400.6|6399.6|6404.6|6403.6|6405.6|6404.6|6393.1|6392.1|803
1632139500000|2021-09-20 12:05:00|6405.3|6404.3|6396.3|6395.3|6406.8|6405.8|6395.1|6394.1|261
1632139800000|2021-09-20 12:10:00|6396.1|6395.1|6398.1|6397.1|6400.3|6399.3|6392.1|6391.1|396
1632140100000|2021-09-20 12:15:00|6397.8|6396.8|6394.8|6393.8|6401.3|6400.3|6394.3|6393.3|385
1632140400000|2021-09-20 12:20:00|6394.6|6393.6|6393.3|6392.3|6397.6|6396.6|6392.1|6391.1|304
1632140700000|2021-09-20 12:25:00|6393.1|6392.1|6395.8|6394.8|6398.6|6397.6|6390.3|6389.3|392
1632141000000|2021-09-20 12:30:00|6395.6|6394.6|6390.6|6389.6|6395.6|6394.6|6389.3|6388.3|377
1632141300000|2021-09-20 12:35:00|6390.8|6389.8|6403.1|6402.1|6403.3|6402.3|6390.1|6389.1|366
1632141600000|2021-09-20 12:40:00|6402.8|6401.8|6390.8|6389.8|6402.8|6401.8|6389.8|6388.8|427
1632141900000|2021-09-20 12:45:00|6391.1|6390.1|6400.1|6399.1|6404.1|6403.1|6390.8|6389.8|923
1632142200000|2021-09-20 12:50:00|6400.3|6399.3|6407.1|6406.1|6411.1|6410.1|6398.3|6397.3|1039
1632142500000|2021-09-20 12:55:00|6406.8|6405.8|6410.1|6409.1|6413.8|6412.8|6402.1|6401.1|541
1632142800000|2021-09-20 13:00:00|6410.6|6409.6|6407.8|6406.8|6411.3|6410.3|6402.3|6401.3|468
1632143100000|2021-09-20 13:05:00|6407.6|6406.6|6415.3|6414.3|6415.3|6414.3|6403.3|6402.3|380
1632143400000|2021-09-20 13:10:00|6415.1|6414.1|6421.1|6420.1|6421.3|6420.3|6413.8|6412.8|446
1632143700000|2021-09-20 13:15:00|6420.8|6419.8|6424.3|6423.3|6427.3|6426.3|6419.3|6418.3|585
1632144000000|2021-09-20 13:20:00|6424.1|6423.1|6431.8|6430.8|6432.6|6431.6|6423.6|6422.6|781
1632144300000|2021-09-20 13:25:00|6431.6|6430.6|6430.8|6429.8|6436.6|6435.6|6428.3|6427.3|813
1632144600000|2021-09-20 13:30:00|6430.6|6429.6|6427.3|6426.3|6438.1|6437.1|6420.6|6419.6|1495
1632144900000|2021-09-20 13:35:00|6427.6|6426.6|6435.6|6434.6|6435.6|6434.6|6424.8|6423.8|589
1632145200000|2021-09-20 13:40:00|6434.8|6433.8|6442.6|6441.6|6442.8|6441.8|6431.6|6430.6|873
1632145500000|2021-09-20 13:45:00|6442.8|6441.8|6444.3|6443.3|6445.3|6444.3|6437.1|6436.1|858
1632145800000|2021-09-20 13:50:00|6444.8|6443.8|6437.3|6436.3|6447.6|6446.6|6433.8|6432.8|1298
1632146100000|2021-09-20 13:55:00|6437.1|6436.1|6441.6|6440.6|6445.3|6444.3|6434.6|6433.6|583
1632146400000|2021-09-20 14:00:00|6441.3|6440.3|6436.6|6435.6|6443.8|6442.8|6431.3|6430.3|962
1632146700000|2021-09-20 14:05:00|6436.8|6435.8|6432.8|6431.8|6445.6|6444.6|6432.6|6431.6|849
1632147000000|2021-09-20 14:10:00|6432.7|6431.7|6440.2|6439.2|6445.7|6444.7|6432.5|6431.5|650
1632147300000|2021-09-20 14:15:00|6440|6439|6439.7|6438.7|6440.7|6439.7|6431.5|6430.5|897
1632147600000|2021-09-20 14:20:00|6439.5|6438.5|6429.2|6428.2|6440.7|6439.7|6429.2|6428.2|1025
1632147900000|2021-09-20 14:25:00|6429.7|6428.7|6441.2|6440.2|6443|6442|6427.5|6426.5|587
1632148200000|2021-09-20 14:30:00|6440.5|6439.5|6443.2|6442.2|6445|6444|6435|6434|900
1632148500000|2021-09-20 14:35:00|6443.5|6442.5|6450.7|6449.7|6452|6451|6440.2|6439.2|787
1632148800000|2021-09-20 14:40:00|6450.5|6449.5|6447.7|6446.7|6453|6452|6445.2|6444.2|586
1632149100000|2021-09-20 14:45:00|6447.5|6446.5|6447.7|6446.7|6451|6450|6438.7|6437.7|590
1632149400000|2021-09-20 14:50:00|6447.5|6446.5|6455|6454|6455.5|6454.5|6443.7|6442.7|604
1632149700000|2021-09-20 14:55:00|6454.5|6453.5|6443.5|6442.5|6454.5|6453.5|6441.5|6440.5|742
1632150000000|2021-09-20 15:00:00|6442.7|6441.7|6449.2|6448.2|6451.5|6450.5|6438.5|6437.5|819
1632150300000|2021-09-20 15:05:00|6449.5|6448.5|6456|6455|6460|6459|6448.5|6447.5|736
1632150600000|2021-09-20 15:10:00|6455.7|6454.7|6460|6459|6461.5|6460.5|6452.5|6451.5|913
1632150900000|2021-09-20 15:15:00|6459.2|6458.2|6460.5|6459.5|6461.2|6460.2|6456|6455|801
1632151200000|2021-09-20 15:20:00|6460.2|6459.2|6457.5|6456.5|6462.5|6461.5|6454|6453|1164
1632151500000|2021-09-20 15:25:00|6457.7|6456.7|6456.7|6455.7|6461.7|6460.7|6447.5|6446.5|1769
1632151800000|2021-09-20 15:30:00|6450.3|6449.3|6449.3|6447.3|6453.8|6451.8|6442.8|6440.8|4197
1632152100000|2021-09-20 15:35:00|6449|6447|6441.5|6439.5|6449.3|6447.3|6440.8|6438.8|2004
1632152400000|2021-09-20 15:40:00|6441.3|6439.3|6438.3|6436.3|6443.3|6441.3|6436.8|6434.8|718
1632152700000|2021-09-20 15:45:00|6438.5|6436.5|6439.5|6437.5|6442.8|6440.8|6434.8|6432.8|248
1632153000000|2021-09-20 15:50:00|6439.8|6437.8|6434.8|6432.8|6440.8|6438.8|6432.5|6430.5|402
1632153300000|2021-09-20 15:55:00|6434.3|6432.3|6431|6429|6434.8|6432.8|6429.3|6427.3|330
1632153600000|2021-09-20 16:00:00|6430.3|6428.3|6423.3|6421.3|6432|6430|6423.3|6421.3|441
1632153900000|2021-09-20 16:05:00|6423|6421|6418.8|6416.8|6424.5|6422.5|6418|6416|287
1632154200000|2021-09-20 16:10:00|6418.5|6416.5|6421.8|6419.8|6423.5|6421.5|6416.8|6414.8|291
1632154500000|2021-09-20 16:15:00|6421.5|6419.5|6417.8|6415.8|6423|6421|6417.8|6415.8|143
1632154800000|2021-09-20 16:20:00|6418|6416|6410.5|6408.5|6418.5|6416.5|6409.8|6407.8|483
1632155100000|2021-09-20 16:25:00|6410.8|6408.8|6416.3|6414.3|6418.5|6416.5|6410.8|6408.8|235
1632155400000|2021-09-20 16:30:00|6415.8|6413.8|6413|6411|6416.5|6414.5|6410.8|6408.8|255
1632155700000|2021-09-20 16:35:00|6413.3|6411.3|6415.5|6413.5|6417.3|6415.3|6412.3|6410.3|91
1632156000000|2021-09-20 16:40:00|6415.3|6413.3|6411.8|6409.8|6416|6414|6408.3|6406.3|142
1632156300000|2021-09-20 16:45:00|6411.5|6409.5|6411.8|6409.8|6415.5|6413.5|6408.3|6406.3|109
1632156600000|2021-09-20 16:50:00|6411.5|6409.5|6411.3|6409.3|6413.8|6411.8|6408.8|6406.8|130
1632156900000|2021-09-20 16:55:00|6411|6409|6405.5|6403.5|6413.3|6411.3|6404.3|6402.3|169
1632157200000|2021-09-20 17:00:00|6405.8|6403.8|6401.8|6399.8|6409.5|6407.5|6401.5|6399.5|148
1632157500000|2021-09-20 17:05:00|6401.5|6399.5|6395.8|6393.8|6402.3|6400.3|6393.8|6391.8|190
1632157800000|2021-09-20 17:10:00|6396|6394|6398.3|6396.3|6401.3|6399.3|6395.3|6393.3|135
1632158100000|2021-09-20 17:15:00|6398|6396|6402.8|6400.8|6404.8|6402.8|6396.5|6394.5|116
1632158400000|2021-09-20 17:20:00|6403.5|6401.5|6403.5|6401.5|6404|6402|6398|6396|161
1632158700000|2021-09-20 17:25:00|6403.8|6401.8|6409.8|6407.8|6410|6408|6402.3|6400.3|272
1632159000000|2021-09-20 17:30:00|6409.5|6407.5|6407.5|6405.5|6410.5|6408.5|6406|6404|137
1632159300000|2021-09-20 17:35:00|6407.3|6405.3|6415.3|6413.3|6415.5|6413.5|6407.3|6405.3|78
1632159600000|2021-09-20 17:40:00|6415.5|6413.5|6408.5|6406.5|6416.3|6414.3|6408.3|6406.3|73
1632159900000|2021-09-20 17:45:00|6408.8|6406.8|6414|6412|6415.3|6413.3|6408|6406|41
1632160200000|2021-09-20 17:50:00|6413.8|6411.8|6413.5|6411.5|6416.8|6414.8|6413|6411|37
1632160500000|2021-09-20 17:55:00|6413.8|6411.8|6411.3|6409.3|6415.5|6413.5|6410.3|6408.3|90
1632160800000|2021-09-20 18:00:00|6411.5|6409.5|6411.5|6409.5|6415.8|6413.8|6409|6407|53
1632161100000|2021-09-20 18:05:00|6411.3|6409.3|6402.8|6400.8|6411.8|6409.8|6402.8|6400.8|80
1632161400000|2021-09-20 18:10:00|6403|6401|6399.8|6397.8|6404.3|6402.3|6399.8|6397.8|61
1632161700000|2021-09-20 18:15:00|6400|6398|6400.8|6398.8|6402|6400|6398.3|6396.3|105
1632162000000|2021-09-20 18:20:00|6400.5|6398.5|6394|6392|6402|6400|6393.8|6391.8|136
1632162300000|2021-09-20 18:25:00|6394.3|6392.3|6394.5|6392.5|6396.8|6394.8|6393.3|6391.3|126
1632162600000|2021-09-20 18:30:00|6394.8|6392.8|6394.3|6392.3|6397.3|6395.3|6392.8|6390.8|108
1632162900000|2021-09-20 18:35:00|6394.5|6392.5|6391|6389|6394.5|6392.5|6388.3|6386.3|128
1632163200000|2021-09-20 18:40:00|6390.8|6388.8|6393|6391|6396.8|6394.8|6390.8|6388.8|124
1632163500000|2021-09-20 18:45:00|6392.8|6390.8|6394.8|6392.8|6399.3|6397.3|6391|6389|196
1632163800000|2021-09-20 18:50:00|6395|6393|6391.3|6389.3|6398.5|6396.5|6391.3|6389.3|92
1632164100000|2021-09-20 18:55:00|6391|6389|6393.3|6391.3|6399|6397|6388|6386|163
1632164400000|2021-09-20 19:00:00|6393|6391|6398.3|6396.3|6399|6397|6392.3|6390.3|84
1632164700000|2021-09-20 19:05:00|6398|6396|6387|6385|6398|6396|6384.5|6382.5|387
1632165000000|2021-09-20 19:10:00|6387.3|6385.3|6387.5|6385.5|6392|6390|6386.5|6384.5|130
1632165300000|2021-09-20 19:15:00|6387.8|6385.8|6387.5|6385.5|6391.5|6389.5|6384.8|6382.8|61
1632165600000|2021-09-20 19:20:00|6387.8|6385.8|6398.3|6396.3|6398.3|6396.3|6387.8|6385.8|61
1632165900000|2021-09-20 19:25:00|6398.5|6396.5|6408|6406|6408|6406|6395.5|6393.5|76
1632166200000|2021-09-20 19:30:00|6407.8|6405.8|6415|6413|6417|6415|6406.5|6404.5|168
1632166500000|2021-09-20 19:35:00|6415.3|6413.3|6417.5|6415.5|6422|6420|6414.8|6412.8|128
1632166800000|2021-09-20 19:40:00|6417.3|6415.3|6423|6421|6423.3|6421.3|6417.3|6415.3|198
1632167100000|2021-09-20 19:45:00|6422.8|6420.8|6425.5|6423.5|6428|6426|6421.5|6419.5|161
1632167400000|2021-09-20 19:50:00|6425.8|6423.8|6431|6429|6432.8|6430.8|6425.8|6423.8|210
1632167700000|2021-09-20 19:55:00|6430.8|6428.8|6439|6437|6439|6437|6430.3|6428.3|347
1632168000000|2021-09-20 20:00:00|6439.1|6435.1|6439.8|6435.8|6441.7|6437.7|6433.9|6429.9|0
1632168300000|2021-09-20 20:05:00|6439.7|6435.7|6426.1|6422.1|6439.8|6435.8|6424.3|6420.3|0
1632168600000|2021-09-20 20:10:00|6426.2|6422.2|6429|6425|6430.3|6426.3|6422.4|6418.4|0
1632168900000|2021-09-20 20:15:00|6428.9|6424.9|6429.4|6425.4|6432|6428|6428.4|6424.4|0
1632169200000|2021-09-20 20:20:00|6429.3|6425.3|6430.7|6426.7|6431.7|6427.7|6428.5|6424.5|0
1632169500000|2021-09-20 20:25:00|6430.6|6426.6|6430|6426|6430.6|6426.6|6427.3|6423.3|0
1632169800000|2021-09-20 20:30:00|6430.3|6426.3|6431.3|6427.3|6433.2|6429.2|6430.3|6426.3|0
1632170100000|2021-09-20 20:35:00|6431.4|6427.4|6430.4|6426.4|6432.3|6428.3|6429.4|6425.4|0
1632170400000|2021-09-20 20:40:00|6430.7|6426.7|6432.1|6428.1|6432.4|6428.4|6429|6425|0
1632170700000|2021-09-20 20:45:00|6432.3|6428.3|6429|6425|6433.4|6429.4|6428.4|6424.4|0
1632171000000|2021-09-20 20:50:00|6429.1|6425.1|6431|6427|6432|6428|6428.7|6424.7|0
1632171300000|2021-09-20 20:55:00|6430.9|6426.9|6433|6429|6433|6429|6430.1|6426.1|0
1632171600000|2021-09-20 21:00:00|6432.9|6428.9|6432.4|6428.4|6433|6429|6432.3|6428.3|0
1632171900000|2021-09-20 21:05:00|6432.6|6428.6|6431.7|6427.7|6432.8|6428.8|6431.4|6427.4|0
1632172200000|2021-09-20 21:10:00|6431.8|6427.8|6432.6|6428.6|6432.6|6428.6|6431.8|6427.8|0
1632172500000|2021-09-20 21:15:00|6432.7|6428.7|6433.7|6429.7|6433.7|6429.7|6432.7|6428.7|0
1632172800000|2021-09-20 21:20:00|6433.8|6429.8|6433.7|6429.7|6433.9|6429.9|6433.7|6429.7|0
1632173100000|2021-09-20 21:25:00|6433.8|6429.8|6432.6|6428.6|6433.8|6429.8|6432.4|6428.4|0
1632173400000|2021-09-20 21:30:00|6432.5|6428.5|6432.5|6428.5|6432.8|6428.8|6432.1|6428.1|0
1632173700000|2021-09-20 21:35:00|6432.4|6428.4|6432.2|6428.2|6432.4|6428.4|6432|6428|0
1632174000000|2021-09-20 21:40:00|6432.4|6428.4|6432.6|6428.6|6432.8|6428.8|6432.4|6428.4|0
1632174300000|2021-09-20 21:45:00|6432.8|6428.8|6432.5|6428.5|6432.8|6428.8|6432.5|6428.5|0
1632174600000|2021-09-20 21:50:00|6432.4|6428.4|6432.5|6428.5|6432.8|6428.8|6432.1|6428.1|0
1632174900000|2021-09-20 21:55:00|6432.4|6428.4|6431.4|6427.4|6432.4|6428.4|6431.4|6427.4|0
1632175200000|2021-09-20 22:00:00|6431.3|6427.3|6434|6430|6436.3|6432.3|6430.8|6426.8|0
1632175500000|2021-09-20 22:05:00|6433.7|6429.7|6436.7|6432.7|6437.7|6433.7|6433.1|6429.1|0
1632175800000|2021-09-20 22:10:00|6436.8|6432.8|6436.7|6432.7|6437.7|6433.7|6435.9|6431.9|0
1632176100000|2021-09-20 22:15:00|6436.8|6432.8|6438|6434|6438.3|6434.3|6436.8|6432.8|0
1632176400000|2021-09-20 22:20:00|6437.7|6433.7|6439.3|6435.3|6439.3|6435.3|6436.3|6432.3|0
1632176700000|2021-09-20 22:25:00|6439.2|6435.2|6438.3|6434.3|6439.9|6435.9|6438.3|6434.3|0
1632177000000|2021-09-20 22:30:00|6438.4|6434.4|6439.6|6435.6|6440.2|6436.2|6438.4|6434.4|0
1632177300000|2021-09-20 22:35:00|6439.9|6435.9|6439.2|6435.2|6439.9|6435.9|6438.9|6434.9|0
1632177600000|2021-09-20 22:40:00|6439.1|6435.1|6437.5|6433.5|6439.2|6435.2|6437.5|6433.5|0
1632177900000|2021-09-20 22:45:00|6437.2|6433.2|6436.6|6432.6|6437.2|6433.2|6435.1|6431.1|0
1632178200000|2021-09-20 22:50:00|6436.5|6432.5|6436.1|6432.1|6436.6|6432.6|6434.5|6430.5|0
1632178500000|2021-09-20 22:55:00|6436.2|6432.2|6436.9|6432.9|6437.8|6433.8|6435.8|6431.8|0
1632178800000|2021-09-20 23:00:00|6436.6|6432.6|6436.6|6432.6|6438.8|6434.8|6436.6|6432.6|0
1632179100000|2021-09-20 23:05:00|6436.9|6432.9|6436.6|6432.6|6437.5|6433.5|6436.6|6432.6|0
1632179400000|2021-09-20 23:10:00|6436.5|6432.5|6435.1|6431.1|6436.6|6432.6|6434.2|6430.2|0
1632179700000|2021-09-20 23:15:00|6435|6431|6431.7|6428.7|6435|6431|6429.8|6426.8|0
1632180000000|2021-09-20 23:20:00|6431.8|6428.8|6428.7|6425.7|6431.8|6428.8|6428.7|6425.7|0
1632180300000|2021-09-20 23:25:00|6429|6426|6430.7|6427.7|6430.7|6427.7|6428|6425|0
1632180600000|2021-09-20 23:30:00|6430.8|6427.8|6429|6426|6431.4|6428.4|6429|6426|0
1632180900000|2021-09-20 23:35:00|6428.9|6425.9|6429|6426|6429.3|6426.3|6427.4|6424.4|0
1632181200000|2021-09-20 23:40:00|6429.3|6426.3|6434.2|6431.2|6435.3|6432.3|6429.3|6426.3|0
1632181500000|2021-09-20 23:45:00|6434.3|6431.3|6439.6|6436.6|6440.6|6437.6|6434.3|6431.3|0
1632181800000|2021-09-20 23:50:00|6439.3|6436.3|6441.3|6438.3|6442.3|6439.3|6438.6|6435.6|0
1632182100000|2021-09-20 23:55:00|6441|6438|6446.6|6443.6|6447.3|6444.3|6441|6438|0
1632182400000|2021-09-21 00:00:00|6446.7|6443.7|6442.7|6439.7|6446.9|6443.9|6442.1|6439.1|0
1632182700000|2021-09-21 00:05:00|6442.8|6439.8|6449.1|6446.1|6449.4|6446.4|6442.7|6439.7|0
1632183000000|2021-09-21 00:10:00|6448.9|6445.9|6456.5|6453.5|6457.2|6454.2|6448.7|6445.7|0
1632183300000|2021-09-21 00:15:00|6456.6|6453.6|6466.1|6463.1|6472.2|6469.2|6456.5|6453.5|0
1632183600000|2021-09-21 00:20:00|6466.3|6463.3|6466.3|6463.3|6468.8|6465.8|6464.3|6461.3|0
1632183900000|2021-09-21 00:25:00|6466.5|6463.5|6462.6|6459.6|6466.6|6463.6|6461.1|6458.1|0
1632184200000|2021-09-21 00:30:00|6462.8|6459.8|6468.4|6465.4|6469.8|6466.8|6461.9|6458.9|0
1632184500000|2021-09-21 00:35:00|6468.3|6465.3|6467.9|6464.9|6471.6|6468.6|6466.4|6463.4|0
1632184800000|2021-09-21 00:40:00|6467.8|6464.8|6466.2|6463.2|6467.8|6464.8|6464.1|6461.1|0
1632185100000|2021-09-21 00:45:00|6466|6463|6466.2|6463.2|6467.1|6464.1|6461.7|6458.7|0
1632185400000|2021-09-21 00:50:00|6465.9|6462.9|6458.6|6455.6|6466.2|6463.2|6458.2|6455.2|0
1632185700000|2021-09-21 00:55:00|6458.3|6455.3|6451.7|6448.7|6458.3|6455.3|6448.7|6445.7|0
1632186000000|2021-09-21 01:00:00|6451.6|6448.6|6445.3|6442.3|6451.7|6448.7|6443.3|6440.3|0
1632186300000|2021-09-21 01:05:00|6445.5|6442.5|6451.3|6448.3|6451.3|6448.3|6445|6442|0
1632186600000|2021-09-21 01:10:00|6451.4|6448.4|6452.9|6449.9|6455.2|6452.2|6450.6|6447.6|0
1632186900000|2021-09-21 01:15:00|6453|6450|6451.5|6448.5|6456|6453|6449.1|6446.1|0
1632187200000|2021-09-21 01:20:00|6451.2|6448.2|6451.3|6448.3|6453.8|6450.8|6449|6446|0
1632187500000|2021-09-21 01:25:00|6451.1|6448.1|6449.2|6446.2|6455.2|6452.2|6449.2|6446.2|0
1632187800000|2021-09-21 01:30:00|6448.9|6445.9|6454.6|6451.6|6456.6|6453.6|6444.3|6441.3|0
1632188100000|2021-09-21 01:35:00|6454.5|6451.5|6452.4|6449.4|6458.5|6455.5|6448.8|6445.8|0
1632188400000|2021-09-21 01:40:00|6452|6449|6455.6|6452.6|6457.1|6454.1|6451.7|6448.7|0
1632188700000|2021-09-21 01:45:00|6455.2|6452.2|6460.6|6457.6|6461.7|6458.7|6453.3|6450.3|0
1632189000000|2021-09-21 01:50:00|6460.7|6457.7|6455.7|6452.7|6461.7|6458.7|6455.6|6452.6|0
1632189300000|2021-09-21 01:55:00|6455.6|6452.6|6460.2|6457.2|6461|6458|6454.8|6451.8|0
1632189600000|2021-09-21 02:00:00|6460.3|6457.3|6462.4|6459.4|6464.6|6461.6|6457.9|6454.9|0
1632189900000|2021-09-21 02:05:00|6462.5|6459.5|6463.4|6460.4|6465.5|6462.5|6462.3|6459.3|0
1632190200000|2021-09-21 02:10:00|6463.3|6460.3|6464|6461|6464.8|6461.8|6463.1|6460.1|0
1632190500000|2021-09-21 02:15:00|6463.9|6460.9|6461.9|6458.9|6463.9|6460.9|6460.9|6457.9|0
1632190800000|2021-09-21 02:20:00|6462|6459|6462.7|6459.7|6463.2|6460.2|6461.1|6458.1|0
1632191100000|2021-09-21 02:25:00|6462.8|6459.8|6465.4|6462.4|6466.9|6463.9|6460.9|6457.9|0
1632191400000|2021-09-21 02:30:00|6465.5|6462.5|6460.1|6457.1|6465.8|6462.8|6459.4|6456.4|0
1632191700000|2021-09-21 02:35:00|6459.4|6456.4|6459.3|6456.3|6460.2|6457.2|6458.7|6455.7|0
1632192000000|2021-09-21 02:40:00|6459.2|6456.2|6461.7|6458.7|6462.4|6459.4|6458.5|6455.5|0
1632192300000|2021-09-21 02:45:00|6462|6459|6466.3|6463.3|6467.1|6464.1|6462|6459|0
1632192600000|2021-09-21 02:50:00|6466.4|6463.4|6466.2|6463.2|6467|6464|6465.4|6462.4|0
1632192900000|2021-09-21 02:55:00|6466.9|6463.9|6470.7|6467.7|6471.2|6468.2|6466.9|6463.9|0
1632193200000|2021-09-21 03:00:00|6470.9|6467.9|6468.8|6465.8|6471.1|6468.1|6467.9|6464.9|0
1632193500000|2021-09-21 03:05:00|6468.5|6465.5|6465.6|6462.6|6468.8|6465.8|6465.6|6462.6|0
1632193800000|2021-09-21 03:10:00|6465.5|6462.5|6467|6464|6467.5|6464.5|6464.3|6461.3|0
1632194100000|2021-09-21 03:15:00|6467.1|6464.1|6458.8|6455.8|6467.4|6464.4|6458.7|6455.7|0
1632194400000|2021-09-21 03:20:00|6458.6|6455.6|6460.9|6457.9|6461.3|6458.3|6456.8|6453.8|0
1632194700000|2021-09-21 03:25:00|6460.8|6457.8|6459.8|6456.8|6462.8|6459.8|6458.5|6455.5|0
1632195000000|2021-09-21 03:30:00|6459.7|6456.7|6461.3|6458.3|6462.1|6459.1|6459|6456|0
1632195300000|2021-09-21 03:35:00|6461.5|6458.5|6464.4|6461.4|6465.2|6462.2|6461.3|6458.3|0
1632195600000|2021-09-21 03:40:00|6464.3|6461.3|6464.8|6461.8|6464.8|6461.8|6462.9|6459.9|0
1632195900000|2021-09-21 03:45:00|6464.6|6461.6|6469.8|6466.8|6471.3|6468.3|6464.5|6461.5|0
1632196200000|2021-09-21 03:50:00|6469.5|6466.5|6470|6467|6470.4|6467.4|6468.3|6465.3|0
1632196500000|2021-09-21 03:55:00|6470.1|6467.1|6469.7|6466.7|6472|6469|6469.2|6466.2|0
1632196800000|2021-09-21 04:00:00|6469.4|6466.4|6469.5|6466.5|6471.1|6468.1|6468.8|6465.8|0
1632197100000|2021-09-21 04:05:00|6469.4|6466.4|6469.7|6466.7|6470.1|6467.1|6468.6|6465.6|0
1632197400000|2021-09-21 04:10:00|6469.8|6466.8|6471.6|6468.6|6471.6|6468.6|6469.8|6466.8|0
1632197700000|2021-09-21 04:15:00|6471.5|6468.5|6471.6|6468.6|6472.4|6469.4|6471.2|6468.2|0
1632198000000|2021-09-21 04:20:00|6471.7|6468.7|6473.2|6470.2|6474|6471|6471.6|6468.6|0
1632198300000|2021-09-21 04:25:00|6472.9|6469.9|6474.6|6471.6|6475.4|6472.4|6472.5|6469.5|0
1632198600000|2021-09-21 04:30:00|6474.5|6471.5|6472.6|6469.6|6474.8|6471.8|6472.2|6469.2|0
1632198900000|2021-09-21 04:35:00|6472.8|6469.8|6471.1|6468.1|6473.8|6470.8|6470.3|6467.3|0
1632199200000|2021-09-21 04:40:00|6471|6468|6471.9|6468.9|6472.7|6469.7|6471|6468|0
1632199500000|2021-09-21 04:45:00|6471.8|6468.8|6471.8|6468.8|6471.9|6468.9|6470.3|6467.3|0
1632199800000|2021-09-21 04:50:00|6471.9|6468.9|6473.5|6470.5|6473.6|6470.6|6471.8|6468.8|0
1632200100000|2021-09-21 04:55:00|6473.6|6470.6|6474.3|6471.3|6474.3|6471.3|6473.1|6470.1|0
1632200400000|2021-09-21 05:00:00|6474.2|6471.2|6474.2|6471.2|6474.6|6471.6|6472.7|6469.7|0
1632200700000|2021-09-21 05:05:00|6473.8|6470.8|6473.5|6470.5|6473.8|6470.8|6471.8|6468.8|0
1632201000000|2021-09-21 05:10:00|6473.6|6470.6|6471.5|6468.5|6480.2|6477.2|6470.9|6467.9|0
1632201300000|2021-09-21 05:15:00|6471.6|6468.6|6468|6465|6473.9|6470.9|6466.3|6463.3|0
1632201600000|2021-09-21 05:20:00|6468.3|6465.3|6465.5|6462.5|6469.1|6466.1|6464.4|6461.4|0
1632201900000|2021-09-21 05:25:00|6465.4|6462.4|6473.7|6470.7|6474.5|6471.5|6465.2|6462.2|0
1632202200000|2021-09-21 05:30:00|6473.6|6470.6|6473.6|6470.6|6474.3|6471.3|6471.3|6468.3|0
1632202500000|2021-09-21 05:35:00|6473.7|6470.7|6468.6|6465.6|6473.7|6470.7|6467|6464|0
1632202800000|2021-09-21 05:40:00|6468.8|6465.8|6468.5|6465.5|6469.4|6466.4|6465.8|6462.8|0
1632203100000|2021-09-21 05:45:00|6468.6|6465.6|6467.4|6464.4|6469|6466|6464.2|6461.2|0
1632203400000|2021-09-21 05:50:00|6467.1|6464.1|6461|6458|6468.7|6465.7|6460.9|6457.9|0
1632203700000|2021-09-21 05:55:00|6461.7|6458.7|6460.4|6457.4|6461.8|6458.8|6456.6|6453.6|0
1632204000000|2021-09-21 06:00:00|6460.3|6457.3|6461.5|6459.5|6465|6463|6449.3|6447.3|889
1632204300000|2021-09-21 06:05:00|6461.3|6459.3|6472.3|6470.3|6472.3|6470.3|6459.8|6457.8|372
1632204600000|2021-09-21 06:10:00|6472.5|6470.5|6486.5|6484.5|6488.8|6486.8|6472.3|6470.3|640
1632204900000|2021-09-21 06:15:00|6486.8|6484.8|6489|6487|6490.3|6488.3|6483.8|6481.8|444
1632205200000|2021-09-21 06:20:00|6488.8|6486.8|6486|6484|6489.5|6487.5|6484.8|6482.8|216
1632205500000|2021-09-21 06:25:00|6486.3|6484.3|6492|6490|6492.8|6490.8|6486|6484|191
1632205800000|2021-09-21 06:30:00|6491.8|6489.8|6491.5|6489.5|6495.3|6493.3|6490.3|6488.3|285
1632206100000|2021-09-21 06:35:00|6491.8|6489.8|6493|6491|6494.5|6492.5|6490.5|6488.5|313
1632206400000|2021-09-21 06:40:00|6493.3|6491.3|6481.8|6479.8|6494|6492|6481.8|6479.8|627
1632206700000|2021-09-21 06:45:00|6482|6480|6482.5|6480.5|6482.5|6480.5|6475.3|6473.3|277
1632207000000|2021-09-21 06:50:00|6482.3|6480.3|6483.5|6481.5|6487.5|6485.5|6477.8|6475.8|213
1632207300000|2021-09-21 06:55:00|6483.8|6481.8|6474.5|6472.5|6487.8|6485.8|6473|6471|568
1632207600000|2021-09-21 07:00:00|6474|6473|6499|6498|6504|6503|6471|6470|4170
1632207900000|2021-09-21 07:05:00|6497.5|6496.5|6514|6513|6516.3|6515.3|6495.8|6494.8|2487
1632208200000|2021-09-21 07:10:00|6514.3|6513.3|6513.5|6512.5|6517.5|6516.5|6503.3|6502.3|1497
1632208500000|2021-09-21 07:15:00|6513.3|6512.3|6516.5|6515.5|6516.5|6515.5|6506.3|6505.3|1323
1632208800000|2021-09-21 07:20:00|6516.3|6515.3|6519.5|6518.5|6527|6526|6516.3|6515.3|1049
1632209100000|2021-09-21 07:25:00|6518.5|6517.5|6517|6516|6518.8|6517.8|6503.3|6502.3|1503
1632209400000|2021-09-21 07:30:00|6516.8|6515.8|6525.3|6524.3|6526.8|6525.8|6516|6515|801
1632209700000|2021-09-21 07:35:00|6525|6524|6522.8|6521.8|6528|6527|6520|6519|1039
1632210000000|2021-09-21 07:40:00|6523|6522|6530.8|6529.8|6534.3|6533.3|6522|6521|1080
1632210300000|2021-09-21 07:45:00|6530.5|6529.5|6527.5|6526.5|6534.3|6533.3|6526.5|6525.5|517
1632210600000|2021-09-21 07:50:00|6527.8|6526.8|6536.8|6535.8|6540.8|6539.8|6527.3|6526.3|512
1632210900000|2021-09-21 07:55:00|6537|6536|6543|6542|6543.3|6542.3|6536|6535|330
1632211200000|2021-09-21 08:00:00|6542.8|6541.8|6540|6539|6546.5|6545.5|6539.8|6538.8|771
1632211500000|2021-09-21 08:05:00|6539.8|6538.8|6542.5|6541.5|6545.8|6544.8|6539.8|6538.8|472
1632211800000|2021-09-21 08:10:00|6542.8|6541.8|6545.5|6544.5|6547.8|6546.8|6542.8|6541.8|619
1632212100000|2021-09-21 08:15:00|6545.8|6544.8|6546.5|6545.5|6549.3|6548.3|6545.3|6544.3|490
1632212400000|2021-09-21 08:20:00|6546.3|6545.3|6526.3|6525.3|6547.5|6546.5|6524.8|6523.8|1202
1632212700000|2021-09-21 08:25:00|6526.5|6525.5|6533.3|6532.3|6534|6533|6525.8|6524.8|461
1632213000000|2021-09-21 08:30:00|6532.8|6531.8|6541|6540|6541.8|6540.8|6532.3|6531.3|470
1632213300000|2021-09-21 08:35:00|6541.3|6540.3|6547.5|6546.5|6548.3|6547.3|6541.3|6540.3|503
1632213600000|2021-09-21 08:40:00|6547.8|6546.8|6548.5|6547.5|6549.8|6548.8|6544.5|6543.5|512
1632213900000|2021-09-21 08:45:00|6548.8|6547.8|6544|6543|6549.3|6548.3|6543.3|6542.3|304
1632214200000|2021-09-21 08:50:00|6543.8|6542.8|6538.3|6537.3|6546.5|6545.5|6538.3|6537.3|298
1632214500000|2021-09-21 08:55:00|6538|6537|6528.5|6527.5|6539.3|6538.3|6527.8|6526.8|395
1632214800000|2021-09-21 09:00:00|6528.8|6527.8|6528.5|6527.5|6533.3|6532.3|6522.8|6521.8|613
1632215100000|2021-09-21 09:05:00|6528.3|6527.3|6526.8|6525.8|6528.8|6527.8|6525|6524|204
1632215400000|2021-09-21 09:10:00|6527|6526|6524.3|6523.3|6531.5|6530.5|6524.3|6523.3|433
1632215700000|2021-09-21 09:15:00|6523.8|6522.8|6522.5|6521.5|6524.8|6523.8|6519.3|6518.3|352
1632216000000|2021-09-21 09:20:00|6522.3|6521.3|6521.5|6520.5|6523.5|6522.5|6519|6518|188
1632216300000|2021-09-21 09:25:00|6521.3|6520.3|6530.3|6529.3|6533.3|6532.3|6520.3|6519.3|732
1632216600000|2021-09-21 09:30:00|6530|6529|6536.3|6535.3|6536.8|6535.8|6530|6529|245
1632216900000|2021-09-21 09:35:00|6536|6535|6537.3|6536.3|6539.5|6538.5|6536|6535|407
1632217200000|2021-09-21 09:40:00|6537|6536|6539.8|6538.8|6541.3|6540.3|6536.8|6535.8|213
1632217500000|2021-09-21 09:45:00|6539.5|6538.5|6542|6541|6542.8|6541.8|6539.5|6538.5|161
1632217800000|2021-09-21 09:50:00|6542.3|6541.3|6546|6545|6548.3|6547.3|6541.8|6540.8|509
1632218100000|2021-09-21 09:55:00|6545.8|6544.8|6543.3|6542.3|6548|6547|6542.5|6541.5|544
1632218400000|2021-09-21 10:00:00|6543.5|6542.5|6546.8|6545.8|6547.8|6546.8|6543.5|6542.5|181
1632218700000|2021-09-21 10:05:00|6547|6546|6547.8|6546.8|6548.3|6547.3|6545.5|6544.5|174
1632219000000|2021-09-21 10:10:00|6548|6547|6542.3|6541.3|6548.3|6547.3|6541.8|6540.8|244
1632219300000|2021-09-21 10:15:00|6542.5|6541.5|6548.3|6547.3|6548.3|6547.3|6542|6541|386
1632219600000|2021-09-21 10:20:00|6548.5|6547.5|6554.3|6553.3|6554.8|6553.8|6547|6546|401
1632219900000|2021-09-21 10:25:00|6554|6553|6550.8|6549.8|6554.3|6553.3|6550.8|6549.8|209
1632220200000|2021-09-21 10:30:00|6550.5|6549.5|6544.5|6543.5|6550.5|6549.5|6543|6542|418
1632220500000|2021-09-21 10:35:00|6544.8|6543.8|6546.8|6545.8|6549.5|6548.5|6544.3|6543.3|301
1632220800000|2021-09-21 10:40:00|6547|6546|6543.3|6542.3|6548.8|6547.8|6543.3|6542.3|217
1632221100000|2021-09-21 10:45:00|6543.5|6542.5|6543.3|6542.3|6543.8|6542.8|6541.8|6540.8|170
1632221400000|2021-09-21 10:50:00|6543.5|6542.5|6545.3|6544.3|6546|6545|6542.3|6541.3|165
1632221700000|2021-09-21 10:55:00|6545|6544|6544.8|6543.8|6545.8|6544.8|6544.3|6543.3|160
1632222000000|2021-09-21 11:00:00|6545|6544|6545.8|6544.8|6547.3|6546.3|6545|6544|263
1632222300000|2021-09-21 11:05:00|6546|6545|6543|6542|6547.3|6546.3|6542.3|6541.3|195
1632222600000|2021-09-21 11:10:00|6542.8|6541.8|6543.5|6542.5|6544.5|6543.5|6541.3|6540.3|269
1632222900000|2021-09-21 11:15:00|6543.3|6542.3|6547.3|6546.3|6547.5|6546.5|6543.3|6542.3|156
1632223200000|2021-09-21 11:20:00|6547.5|6546.5|6549.3|6548.3|6549.5|6548.5|6547.3|6546.3|391
1632223500000|2021-09-21 11:25:00|6549.5|6548.5|6550.8|6549.8|6551.3|6550.3|6549.3|6548.3|147
1632223800000|2021-09-21 11:30:00|6550.5|6549.5|6546|6545|6551|6550|6544.5|6543.5|248
1632224100000|2021-09-21 11:35:00|6546.3|6545.3|6540.3|6539.3|6546.8|6545.8|6540|6539|350
1632224400000|2021-09-21 11:40:00|6540.5|6539.5|6543.8|6542.8|6544.8|6543.8|6540.3|6539.3|209
1632224700000|2021-09-21 11:45:00|6544|6543|6545.3|6544.3|6546.8|6545.8|6542.5|6541.5|119
1632225000000|2021-09-21 11:50:00|6545.5|6544.5|6544.3|6543.3|6546|6545|6543.3|6542.3|157
1632225300000|2021-09-21 11:55:00|6544.5|6543.5|6544.8|6543.8|6545.5|6544.5|6543.8|6542.8|167
1632225600000|2021-09-21 12:00:00|6545|6544|6543.3|6542.3|6546.3|6545.3|6543|6542|188
1632225900000|2021-09-21 12:05:00|6543.8|6542.8|6546|6545|6547|6546|6543.3|6542.3|225
1632226200000|2021-09-21 12:10:00|6545.8|6544.8|6531.5|6530.5|6549|6548|6530.5|6529.5|1341
1632226500000|2021-09-21 12:15:00|6531.3|6530.3|6538.5|6537.5|6543.5|6542.5|6530.8|6529.8|697
1632226800000|2021-09-21 12:20:00|6538.3|6537.3|6537|6536|6542.3|6541.3|6534.3|6533.3|429
1632227100000|2021-09-21 12:25:00|6536.8|6535.8|6539.3|6538.3|6539.3|6538.3|6534.8|6533.8|213
1632227400000|2021-09-21 12:30:00|6539|6538|6542|6541|6545|6544|6537.8|6536.8|355
1632227700000|2021-09-21 12:35:00|6541.8|6540.8|6547.8|6546.8|6547.8|6546.8|6541.8|6540.8|194
1632228000000|2021-09-21 12:40:00|6547.5|6546.5|6550.3|6549.3|6550.8|6549.8|6546|6545|295
1632228300000|2021-09-21 12:45:00|6550.5|6549.5|6550.8|6549.8|6551.3|6550.3|6548.3|6547.3|1870
1632228600000|2021-09-21 12:50:00|6550.5|6549.5|6546.2|6545.2|6551.5|6550.5|6545.5|6544.5|471
1632228900000|2021-09-21 12:55:00|6546.5|6545.5|6545.5|6544.5|6551.7|6550.7|6544.2|6543.2|451
1632229200000|2021-09-21 13:00:00|6545.7|6544.7|6548.7|6547.7|6550.5|6549.5|6545|6544|565
1632229500000|2021-09-21 13:05:00|6548.5|6547.5|6548.2|6547.2|6550.2|6549.2|6546.5|6545.5|299
1632229800000|2021-09-21 13:10:00|6548.5|6547.5|6544.7|6543.7|6548.7|6547.7|6543.5|6542.5|345
1632230100000|2021-09-21 13:15:00|6545|6544|6547.2|6546.2|6548|6547|6543|6542|345
1632230400000|2021-09-21 13:20:00|6547|6546|6548.5|6547.5|6548.5|6547.5|6546.2|6545.2|205
1632230700000|2021-09-21 13:25:00|6548.2|6547.2|6550|6549|6551|6550|6544.5|6543.5|419
1632231000000|2021-09-21 13:30:00|6550.2|6549.2|6551|6550|6553|6552|6542.7|6541.7|1100
1632231300000|2021-09-21 13:35:00|6550.5|6549.5|6560.7|6559.7|6567|6566|6550|6549|1404
1632231600000|2021-09-21 13:40:00|6561|6560|6557.7|6556.7|6562.5|6561.5|6547|6546|1143
1632231900000|2021-09-21 13:45:00|6558|6557|6568|6567|6569|6568|6557.7|6556.7|1015
1632232200000|2021-09-21 13:50:00|6568.5|6567.5|6563|6562|6571.5|6570.5|6562.2|6561.2|895
1632232500000|2021-09-21 13:55:00|6563.7|6562.7|6562|6561|6566.5|6565.5|6555.2|6554.2|1011
1632232800000|2021-09-21 14:00:00|6563|6562|6557.7|6556.7|6565|6564|6553.5|6552.5|982
1632233100000|2021-09-21 14:05:00|6557.5|6556.5|6545|6544|6558.5|6557.5|6545|6544|613
1632233400000|2021-09-21 14:10:00|6544.9|6543.9|6552.9|6551.9|6553.9|6552.9|6543.6|6542.6|850
1632233700000|2021-09-21 14:15:00|6552.6|6551.6|6551.1|6550.1|6558.4|6557.4|6544.6|6543.6|651
1632234000000|2021-09-21 14:20:00|6551.4|6550.4|6543.4|6542.4|6552.1|6551.1|6542.9|6541.9|821
1632234300000|2021-09-21 14:25:00|6543.1|6542.1|6551.9|6550.9|6551.9|6550.9|6540.9|6539.9|660
1632234600000|2021-09-21 14:30:00|6551.6|6550.6|6554.4|6553.4|6557.1|6556.1|6548.9|6547.9|568
1632234900000|2021-09-21 14:35:00|6553.9|6552.9|6558.4|6557.4|6558.9|6557.9|6549.9|6548.9|722
1632235200000|2021-09-21 14:40:00|6558.6|6557.6|6550.4|6549.4|6560.1|6559.1|6550.4|6549.4|592
1632235500000|2021-09-21 14:45:00|6549.9|6548.9|6540.4|6539.4|6552.6|6551.6|6539.9|6538.9|706
1632235800000|2021-09-21 14:50:00|6540.9|6539.9|6532.1|6531.1|6540.9|6539.9|6531.4|6530.4|895
1632236100000|2021-09-21 14:55:00|6531.9|6530.9|6529.4|6528.4|6535.9|6534.9|6528.4|6527.4|663
1632236400000|2021-09-21 15:00:00|6529.1|6528.1|6534.1|6533.1|6534.9|6533.9|6524.1|6523.1|689
1632236700000|2021-09-21 15:05:00|6533.9|6532.9|6542.9|6541.9|6542.9|6541.9|6531.9|6530.9|639
1632237000000|2021-09-21 15:10:00|6542.6|6541.6|6545.4|6544.4|6547.1|6546.1|6540.6|6539.6|891
1632237300000|2021-09-21 15:15:00|6545.1|6544.1|6543.1|6542.1|6545.4|6544.4|6540.9|6539.9|1120
1632237600000|2021-09-21 15:20:00|6542.9|6541.9|6539.4|6538.4|6543.4|6542.4|6537.4|6536.4|1132
1632237900000|2021-09-21 15:25:00|6539.1|6538.1|6539.6|6538.6|6546.4|6545.4|6535.9|6534.9|1408
1632238200000|2021-09-21 15:30:00|6540.1|6538.1|6554.9|6552.9|6555.1|6553.1|6538.4|6536.4|4223
1632238500000|2021-09-21 15:35:00|6553.9|6551.9|6558.6|6556.6|6561.4|6559.4|6553.4|6551.4|2841
1632238800000|2021-09-21 15:40:00|6558.9|6556.9|6561.4|6559.4|6562.4|6560.4|6557.1|6555.1|537
1632239100000|2021-09-21 15:45:00|6561.1|6559.1|6562.1|6560.1|6563.6|6561.6|6560.9|6558.9|1164
1632239400000|2021-09-21 15:50:00|6561.9|6559.9|6560.1|6558.1|6562.4|6560.4|6559.9|6557.9|190
1632239700000|2021-09-21 15:55:00|6559.9|6557.9|6559.9|6557.9|6561.4|6559.4|6558.6|6556.6|242
1632240000000|2021-09-21 16:00:00|6560.1|6558.1|6563.9|6561.9|6566.6|6564.6|6559.1|6557.1|313
1632240300000|2021-09-21 16:05:00|6563.6|6561.6|6565.4|6563.4|6567.9|6565.9|6562.6|6560.6|187
1632240600000|2021-09-21 16:10:00|6565.6|6563.6|6567.9|6565.9|6568.4|6566.4|6565.4|6563.4|166
1632240900000|2021-09-21 16:15:00|6567.6|6565.6|6564.4|6562.4|6567.9|6565.9|6564.1|6562.1|155
1632241200000|2021-09-21 16:20:00|6564.1|6562.1|6564.4|6562.4|6567.6|6565.6|6563.4|6561.4|243
1632241500000|2021-09-21 16:25:00|6564.1|6562.1|6562.9|6560.9|6566.6|6564.6|6562.4|6560.4|123
1632241800000|2021-09-21 16:30:00|6563.1|6561.1|6566.4|6564.4|6567.4|6565.4|6561.9|6559.9|149
1632242100000|2021-09-21 16:35:00|6566.1|6564.1|6567.1|6565.1|6568.1|6566.1|6564.1|6562.1|126
1632242400000|2021-09-21 16:40:00|6566.9|6564.9|6568.1|6566.1|6569.4|6567.4|6564.9|6562.9|135
1632242700000|2021-09-21 16:45:00|6568.4|6566.4|6565.9|6563.9|6570.4|6568.4|6564.9|6562.9|140
1632243000000|2021-09-21 16:50:00|6565.6|6563.6|6558.6|6556.6|6565.6|6563.6|6556.4|6554.4|188
1632243300000|2021-09-21 16:55:00|6558.9|6556.9|6561.6|6559.6|6563.9|6561.9|6558.1|6556.1|77
1632243600000|2021-09-21 17:00:00|6561.4|6559.4|6559.1|6557.1|6564.1|6562.1|6557.4|6555.4|193
1632243900000|2021-09-21 17:05:00|6559.4|6557.4|6560.1|6558.1|6563.4|6561.4|6557.4|6555.4|102
1632244200000|2021-09-21 17:10:00|6560.4|6558.4|6559.4|6557.4|6562.4|6560.4|6559.1|6557.1|44
1632244500000|2021-09-21 17:15:00|6559.6|6557.6|6561.1|6559.1|6561.4|6559.4|6557.4|6555.4|257
1632244800000|2021-09-21 17:20:00|6560.9|6558.9|6555.4|6553.4|6562.4|6560.4|6554.6|6552.6|350
1632245100000|2021-09-21 17:25:00|6555.6|6553.6|6550.6|6548.6|6555.9|6553.9|6550.1|6548.1|222
1632245400000|2021-09-21 17:30:00|6550.9|6548.9|6550.9|6548.9|6552.6|6550.6|6548.6|6546.6|38
1632245700000|2021-09-21 17:35:00|6550.6|6548.6|6554.4|6552.4|6554.9|6552.9|6549.9|6547.9|58
1632246000000|2021-09-21 17:40:00|6554.6|6552.6|6549.9|6547.9|6554.9|6552.9|6549.4|6547.4|75
1632246300000|2021-09-21 17:45:00|6550.1|6548.1|6550.9|6548.9|6551.6|6549.6|6547.4|6545.4|143
1632246600000|2021-09-21 17:50:00|6550.6|6548.6|6546.1|6544.1|6553.1|6551.1|6544.4|6542.4|100
1632246900000|2021-09-21 17:55:00|6545.9|6543.9|6548.6|6546.6|6548.6|6546.6|6544.9|6542.9|6
1632247200000|2021-09-21 18:00:00|6548.4|6546.4|6551.1|6549.1|6552.9|6550.9|6548.1|6546.1|97
1632247500000|2021-09-21 18:05:00|6551.4|6549.4|6551.6|6549.6|6553.6|6551.6|6550.9|6548.9|35
1632247800000|2021-09-21 18:10:00|6551.4|6549.4|6549.4|6547.4|6552.4|6550.4|6548.4|6546.4|29
1632248100000|2021-09-21 18:15:00|6549.6|6547.6|6546.6|6544.6|6551.4|6549.4|6545.9|6543.9|65
1632248400000|2021-09-21 18:20:00|6546.9|6544.9|6542.9|6540.9|6547.1|6545.1|6542.1|6540.1|104
1632248700000|2021-09-21 18:25:00|6543.1|6541.1|6540.9|6538.9|6543.4|6541.4|6539.4|6537.4|120
1632249000000|2021-09-21 18:30:00|6541.1|6539.1|6545.9|6543.9|6546.6|6544.6|6539.4|6537.4|112
1632249300000|2021-09-21 18:35:00|6546.1|6544.1|6547.4|6545.4|6547.9|6545.9|6544.9|6542.9|98
1632249600000|2021-09-21 18:40:00|6547.6|6545.6|6549.4|6547.4|6550.6|6548.6|6546.4|6544.4|113
1632249900000|2021-09-21 18:45:00|6548.6|6546.6|6549.6|6547.6|6550.9|6548.9|6547.4|6545.4|76
1632250200000|2021-09-21 18:50:00|6549.9|6547.9|6557.1|6555.1|6562.1|6560.1|6549.9|6547.9|173
1632250500000|2021-09-21 18:55:00|6557.4|6555.4|6553.6|6551.6|6557.9|6555.9|6552.1|6550.1|48
1632250800000|2021-09-21 19:00:00|6553.9|6551.9|6555.6|6553.6|6559.6|6557.6|6553.4|6551.4|95
1632251100000|2021-09-21 19:05:00|6555.9|6553.9|6555.6|6553.6|6558.4|6556.4|6554.6|6552.6|28
1632251400000|2021-09-21 19:10:00|6555.9|6553.9|6560.4|6558.4|6560.6|6558.6|6554.1|6552.1|48
1632251700000|2021-09-21 19:15:00|6560.1|6558.1|6555.1|6553.1|6565.1|6563.1|6555.1|6553.1|85
1632252000000|2021-09-21 19:20:00|6554.9|6552.9|6559.1|6557.1|6560.9|6558.9|6554.9|6552.9|46
1632252300000|2021-09-21 19:25:00|6559.4|6557.4|6561.1|6559.1|6562.1|6560.1|6558.9|6556.9|32
1632252600000|2021-09-21 19:30:00|6560.9|6558.9|6560.1|6558.1|6562.6|6560.6|6558.9|6556.9|49
1632252900000|2021-09-21 19:35:00|6559.9|6557.9|6556.4|6554.4|6561.6|6559.6|6555.9|6553.9|36
1632253200000|2021-09-21 19:40:00|6556.1|6554.1|6555.1|6553.1|6559.6|6557.6|6554.9|6552.9|79
1632253500000|2021-09-21 19:45:00|6554.9|6552.9|6549.1|6547.1|6555.1|6553.1|6548.9|6546.9|98
1632253800000|2021-09-21 19:50:00|6549.4|6547.4|6545.9|6543.9|6551.4|6549.4|6545.6|6543.6|174
1632254100000|2021-09-21 19:55:00|6546.1|6544.1|6539.4|6537.4|6546.1|6544.1|6538.4|6536.4|241
1632254400000|2021-09-21 20:00:00|6539.6|6535.6|6534|6530|6541.5|6537.5|6532.2|6528.2|0
1632254700000|2021-09-21 20:05:00|6533.9|6529.9|6529.3|6525.3|6535.3|6531.3|6529.2|6525.2|0
1632255000000|2021-09-21 20:10:00|6529.2|6525.2|6526.5|6522.5|6529.6|6525.6|6522.4|6518.4|0
1632255300000|2021-09-21 20:15:00|6526.6|6522.6|6525.2|6521.2|6527|6523|6524.1|6520.1|0
1632255600000|2021-09-21 20:20:00|6525.1|6521.1|6523.5|6519.5|6525.1|6521.1|6521.1|6517.1|0
1632255900000|2021-09-21 20:25:00|6523.4|6519.4|6527.1|6523.1|6527.4|6523.4|6519|6515|0
1632256200000|2021-09-21 20:30:00|6527.2|6523.2|6531.1|6527.1|6533.8|6529.8|6527.2|6523.2|0
1632256500000|2021-09-21 20:35:00|6531|6527|6527.6|6523.6|6531|6527|6527.6|6523.6|0
1632256800000|2021-09-21 20:40:00|6527.5|6523.5|6529.5|6525.5|6529.5|6525.5|6526.4|6522.4|0
1632257100000|2021-09-21 20:45:00|6529.6|6525.6|6531.6|6527.6|6531.6|6527.6|6526.8|6522.8|0
1632257400000|2021-09-21 20:50:00|6531.5|6527.5|6532|6528|6532|6528|6530|6526|0
1632257700000|2021-09-21 20:55:00|6531.9|6527.9|6531.7|6527.7|6531.9|6527.9|6530|6526|0
1632258000000|2021-09-21 21:00:00|6531.6|6527.6|6532.1|6528.1|6532.4|6528.4|6531.6|6527.6|0
1632258300000|2021-09-21 21:05:00|6532.3|6528.3|6533|6529|6533.2|6529.2|6532.3|6528.3|0
1632258600000|2021-09-21 21:10:00|6533.1|6529.1|6533.6|6529.6|6533.9|6529.9|6533.1|6529.1|0
1632258900000|2021-09-21 21:15:00|6533.5|6529.5|6533.3|6529.3|6533.9|6529.9|6533|6529|0
1632259200000|2021-09-21 21:20:00|6533.2|6529.2|6532.8|6528.8|6533.2|6529.2|6532.7|6528.7|0
1632259500000|2021-09-21 21:25:00|6532.9|6528.9|6532.6|6528.6|6532.9|6528.9|6532.4|6528.4|0
1632259800000|2021-09-21 21:30:00|6532.4|6528.4|6531.4|6527.4|6532.4|6528.4|6531.4|6527.4|0
1632260100000|2021-09-21 21:35:00|6531.3|6527.3|6531.4|6527.4|6531.4|6527.4|6531.3|6527.3|0
1632260400000|2021-09-21 21:40:00|6531.6|6527.6|6531.6|6527.6|6532.2|6528.2|6531.6|6527.6|0
1632260700000|2021-09-21 21:45:00|6531.8|6527.8|6531.6|6527.6|6531.8|6527.8|6531.6|6527.6|0
1632261000000|2021-09-21 21:50:00|6531.5|6527.5|6529.7|6525.7|6531.8|6527.8|6529.4|6525.4|0
1632261300000|2021-09-21 21:55:00|6529.8|6525.8|6533.8|6529.8|6534.1|6530.1|6529.7|6525.7|0
1632261600000|2021-09-21 22:00:00|6534.8|6530.8|6534.1|6530.1|6541.9|6537.9|6533.2|6529.2|0
1632261900000|2021-09-21 22:05:00|6534.2|6530.2|6536.5|6532.5|6537.4|6533.4|6534.2|6530.2|0
1632262200000|2021-09-21 22:10:00|6536.6|6532.6|6535.8|6531.8|6537.8|6533.8|6535.3|6531.3|0
1632262500000|2021-09-21 22:15:00|6536.1|6532.1|6532.4|6528.4|6536.1|6532.1|6531.6|6527.6|0
1632262800000|2021-09-21 22:20:00|6532.8|6528.8|6531.2|6527.2|6532.8|6528.8|6528.3|6524.3|0
1632263100000|2021-09-21 22:25:00|6530.9|6526.9|6530.2|6526.2|6532.8|6528.8|6529.9|6525.9|0
1632263400000|2021-09-21 22:30:00|6530.4|6526.4|6533.1|6529.1|6534.4|6530.4|6530.4|6526.4|0
1632263700000|2021-09-21 22:35:00|6533.2|6529.2|6531.5|6527.5|6533.6|6529.6|6531.2|6527.2|0
1632264000000|2021-09-21 22:40:00|6531.4|6527.4|6531.2|6527.2|6531.5|6527.5|6529.9|6525.9|0
1632264300000|2021-09-21 22:45:00|6531.1|6527.1|6533.1|6529.1|6533.1|6529.1|6530.7|6526.7|0
1632264600000|2021-09-21 22:50:00|6533|6529|6532.8|6528.8|6534.1|6530.1|6532.8|6528.8|0
1632264900000|2021-09-21 22:55:00|6532.7|6528.7|6529.4|6525.4|6533.1|6529.1|6528.6|6524.6|0
1632265200000|2021-09-21 23:00:00|6529.5|6525.5|6526.5|6522.5|6530.2|6526.2|6525.7|6521.7|0
1632265500000|2021-09-21 23:05:00|6526.6|6522.6|6530.9|6526.9|6531.5|6527.5|6526.5|6522.5|0
1632265800000|2021-09-21 23:10:00|6530.8|6526.8|6529.4|6525.4|6532|6528|6528.3|6524.3|0
1632266100000|2021-09-21 23:15:00|6529.3|6525.3|6532.7|6529.7|6533|6530|6529|6525.1|0
1632266400000|2021-09-21 23:20:00|6532.6|6529.6|6530.2|6527.2|6533.5|6530.5|6530.2|6527.2|0
1632266700000|2021-09-21 23:25:00|6530.1|6527.1|6530.5|6527.5|6533.5|6530.5|6529.4|6526.4|0
1632267000000|2021-09-21 23:30:00|6530.7|6527.7|6530.7|6527.7|6533.1|6530.1|6528.6|6525.6|0
1632267300000|2021-09-21 23:35:00|6531.1|6528.1|6531.2|6528.2|6531.5|6528.5|6528.3|6525.3|0
1632267600000|2021-09-21 23:40:00|6531.5|6528.5|6529.4|6526.4|6531.9|6528.9|6528.3|6525.3|0
1632267900000|2021-09-21 23:45:00|6529.3|6526.3|6528.3|6525.3|6530.7|6527.7|6528.3|6525.3|0
1632268200000|2021-09-21 23:50:00|6528.1|6525.1|6525.4|6522.4|6528.1|6525.1|6523.6|6520.6|0
1632268500000|2021-09-21 23:55:00|6525.3|6522.3|6524.4|6521.4|6525.7|6522.7|6523.6|6520.6|0
1632268800000|2021-09-22 00:00:00|6524.2|6521.2|6518.6|6515.6|6524.2|6521.2|6515.4|6512.4|0
1632269100000|2021-09-22 00:05:00|6518.7|6515.7|6511|6508|6519.1|6516.1|6511|6508|0
1632269400000|2021-09-22 00:10:00|6511.3|6508.3|6511.2|6508.2|6511.6|6508.6|6507.6|6504.6|0
1632269700000|2021-09-22 00:15:00|6511.3|6508.3|6527.2|6524.2|6528.3|6525.3|6510.8|6507.8|0
1632270000000|2021-09-22 00:20:00|6527.3|6524.3|6529.5|6526.5|6531.9|6528.9|6527.2|6524.2|0
1632270300000|2021-09-22 00:25:00|6529.6|6526.6|6531.7|6528.7|6533.5|6530.5|6529.6|6526.6|0
1632270600000|2021-09-22 00:30:00|6531.8|6528.8|6530.8|6527.8|6534.1|6531.1|6530|6527|0
1632270900000|2021-09-22 00:35:00|6530.7|6527.7|6532.4|6529.4|6533.7|6530.7|6528.8|6525.8|0
1632271200000|2021-09-22 00:40:00|6532.2|6529.2|6528.4|6525.4|6532.8|6529.8|6526.1|6523.1|0
1632271500000|2021-09-22 00:45:00|6528.1|6525.1|6529.1|6526.1|6532|6529|6526.7|6523.7|0
1632271800000|2021-09-22 00:50:00|6529.2|6526.2|6525.8|6522.8|6529.6|6526.6|6525.1|6522.1|0
1632272100000|2021-09-22 00:55:00|6525.9|6522.9|6521.5|6518.5|6525.9|6522.9|6520.2|6517.2|0
1632272400000|2021-09-22 01:00:00|6521.4|6518.4|6518.1|6515.1|6521.6|6518.6|6517.3|6514.3|0
1632272700000|2021-09-22 01:05:00|6518|6515|6541.5|6538.5|6542.9|6539.9|6515.6|6512.6|0
1632273000000|2021-09-22 01:10:00|6541.9|6538.9|6554.8|6551.8|6556.6|6553.6|6541.5|6538.5|0
1632273300000|2021-09-22 01:15:00|6554.9|6551.9|6556.2|6553.2|6566.1|6563.1|6554.8|6551.8|0
1632273600000|2021-09-22 01:20:00|6556.8|6553.8|6567.1|6564.1|6567.5|6564.5|6556.2|6553.2|0
1632273900000|2021-09-22 01:25:00|6566.9|6563.9|6570.6|6567.6|6571.7|6568.7|6564|6561|0
1632274200000|2021-09-22 01:30:00|6570.7|6567.7|6569.4|6566.4|6577.6|6574.6|6567.9|6564.9|0
1632274500000|2021-09-22 01:35:00|6569.2|6566.2|6568.9|6565.9|6573.4|6570.4|6565.7|6562.7|0
1632274800000|2021-09-22 01:40:00|6569.3|6566.3|6569.4|6566.4|6570.7|6567.7|6567.5|6564.5|0
1632275100000|2021-09-22 01:45:00|6569.5|6566.5|6572|6569|6575.5|6572.5|6568.3|6565.3|0
1632275400000|2021-09-22 01:50:00|6572.1|6569.1|6566.7|6563.7|6574.6|6571.6|6565|6562|0
1632275700000|2021-09-22 01:55:00|6567|6564|6562.2|6559.2|6567.5|6564.5|6560.5|6557.5|0
1632276000000|2021-09-22 02:00:00|6562.1|6559.1|6552.8|6549.8|6563.8|6560.8|6551.6|6548.6|0
1632276300000|2021-09-22 02:05:00|6552.9|6549.9|6552.4|6549.4|6554.7|6551.7|6543.9|6540.9|0
1632276600000|2021-09-22 02:10:00|6552.3|6549.3|6558.6|6555.6|6560.8|6557.8|6550.4|6547.4|0
1632276900000|2021-09-22 02:15:00|6558.5|6555.5|6560.7|6557.7|6563.3|6560.3|6555.9|6552.9|0
1632277200000|2021-09-22 02:20:00|6560.6|6557.6|6561.4|6558.4|6562.1|6559.1|6559.8|6556.8|0
1632277500000|2021-09-22 02:25:00|6561.6|6558.6|6563.5|6560.5|6563.6|6560.6|6561.2|6558.2|0
1632277800000|2021-09-22 02:30:00|6563.6|6560.6|6559.6|6556.6|6563.6|6560.6|6557.2|6554.2|0
1632278100000|2021-09-22 02:35:00|6559.5|6556.5|6560.3|6557.3|6561|6558|6555.1|6552.1|0
1632278400000|2021-09-22 02:40:00|6560.4|6557.4|6561.8|6558.8|6562.7|6559.7|6560.3|6557.3|0
1632278700000|2021-09-22 02:45:00|6561.9|6558.9|6563.8|6560.8|6564.3|6561.3|6558.7|6555.7|0
1632279000000|2021-09-22 02:50:00|6564|6561|6564.6|6561.6|6568.7|6565.7|6563.4|6560.4|0
1632279300000|2021-09-22 02:55:00|6564.3|6561.3|6567|6564|6574.3|6571.3|6561.5|6558.5|0
1632279600000|2021-09-22 03:00:00|6566.9|6563.9|6566.1|6563.1|6569.1|6566.1|6565.3|6562.3|0
1632279900000|2021-09-22 03:05:00|6566|6563|6569.2|6566.2|6570.9|6567.9|6565.3|6562.3|0
1632280200000|2021-09-22 03:10:00|6569.3|6566.3|6568.2|6565.2|6571.2|6568.2|6566|6563|0
1632280500000|2021-09-22 03:15:00|6568.3|6565.3|6567.9|6564.9|6568.7|6565.7|6564.9|6561.9|0
1632280800000|2021-09-22 03:20:00|6568|6565|6567.3|6564.3|6570.2|6567.2|6566.5|6563.5|0
1632281100000|2021-09-22 03:25:00|6567.2|6564.2|6567.1|6564.1|6567.6|6564.6|6566.1|6563.1|0
1632281400000|2021-09-22 03:30:00|6567.2|6564.2|6565.6|6562.6|6567.2|6564.2|6562.5|6559.5|0
1632281700000|2021-09-22 03:35:00|6565.5|6562.5|6561.1|6558.1|6565.6|6562.6|6560.7|6557.7|0
1632282000000|2021-09-22 03:40:00|6560.9|6557.9|6560.7|6557.7|6562.4|6559.4|6559.2|6556.2|0
1632282300000|2021-09-22 03:45:00|6560.6|6557.6|6560.8|6557.8|6562|6559|6558.5|6555.5|0
1632282600000|2021-09-22 03:50:00|6560.7|6557.7|6561.7|6558.7|6563.3|6560.3|6560|6557|0
1632282900000|2021-09-22 03:55:00|6561.9|6558.9|6557.8|6554.8|6562.1|6559.1|6554.2|6551.2|0
1632283200000|2021-09-22 04:00:00|6557.9|6554.9|6558.7|6555.7|6559.2|6556.2|6557.4|6554.4|0
1632283500000|2021-09-22 04:05:00|6558.6|6555.6|6557.9|6554.9|6559.3|6556.3|6557.5|6554.5|0
1632283800000|2021-09-22 04:10:00|6558|6555|6558.4|6555.4|6558.5|6555.5|6556.1|6553.1|0
1632284100000|2021-09-22 04:15:00|6558.5|6555.5|6559.2|6556.2|6559.3|6556.3|6557.5|6554.5|0
1632284400000|2021-09-22 04:20:00|6559.1|6556.1|6558|6555|6559.6|6556.6|6557.2|6554.2|0
1632284700000|2021-09-22 04:25:00|6558.2|6555.2|6560.6|6557.6|6560.6|6557.6|6557.5|6554.5|0
1632285000000|2021-09-22 04:30:00|6560.4|6557.4|6559|6556|6560.6|6557.6|6558.1|6555.1|0
1632285300000|2021-09-22 04:35:00|6559.3|6556.3|6556.2|6553.2|6559.7|6556.7|6555.9|6552.9|0
1632285600000|2021-09-22 04:40:00|6556.3|6553.3|6556.9|6553.9|6557.6|6554.6|6555.8|6552.8|0
1632285900000|2021-09-22 04:45:00|6556.8|6553.8|6563.4|6560.4|6564.3|6561.3|6556.1|6553.1|0
1632286200000|2021-09-22 04:50:00|6563.3|6560.3|6565.7|6562.7|6566.1|6563.1|6561|6558|0
1632286500000|2021-09-22 04:55:00|6565.8|6562.8|6565.2|6562.2|6569|6566|6564.9|6561.9|0
1632286800000|2021-09-22 05:00:00|6565.1|6562.1|6572.9|6569.9|6573|6570|6564.4|6561.4|0
1632287100000|2021-09-22 05:05:00|6572.8|6569.8|6574.3|6571.3|6575.1|6572.1|6568.3|6565.3|0
1632287400000|2021-09-22 05:10:00|6574.4|6571.4|6575.8|6572.8|6576.1|6573.1|6572.3|6569.3|0
1632287700000|2021-09-22 05:15:00|6576.1|6573.1|6580.3|6577.3|6580.4|6577.4|6574.3|6571.3|0
1632288000000|2021-09-22 05:20:00|6580.4|6577.4|6581.5|6578.5|6585|6582|6580.4|6577.4|0
1632288300000|2021-09-22 05:25:00|6582.3|6579.3|6581.7|6578.7|6586.3|6583.3|6580.5|6577.5|0
1632288600000|2021-09-22 05:30:00|6581.8|6578.8|6575.7|6572.7|6582.9|6579.9|6575.7|6572.7|0
1632288900000|2021-09-22 05:35:00|6575.8|6572.8|6578.7|6575.7|6579.5|6576.5|6574.1|6571.1|0
1632289200000|2021-09-22 05:40:00|6578.8|6575.8|6578.2|6575.2|6579.9|6576.9|6573.9|6570.9|0
1632289500000|2021-09-22 05:45:00|6578|6575|6578.5|6575.5|6578.9|6575.9|6577.2|6574.2|0
1632289800000|2021-09-22 05:50:00|6578.9|6575.9|6581.7|6578.7|6583.3|6580.3|6577.9|6574.9|0
1632290100000|2021-09-22 05:55:00|6581.6|6578.6|6572.2|6569.2|6581.8|6578.8|6571.5|6568.5|0
1632290400000|2021-09-22 06:00:00|6572.5|6569.5|6583.6|6581.6|6588.4|6586.4|6572.5|6569.5|640
1632290700000|2021-09-22 06:05:00|6583.4|6581.4|6580.6|6578.6|6586.1|6584.1|6580.4|6578.4|481
1632291000000|2021-09-22 06:10:00|6580.4|6578.4|6592.9|6590.9|6594.1|6592.1|6578.9|6576.9|270
1632291300000|2021-09-22 06:15:00|6592.6|6590.6|6601.6|6599.6|6601.9|6599.9|6591.9|6589.9|362
1632291600000|2021-09-22 06:20:00|6602.1|6600.1|6605.4|6603.4|6611.1|6609.1|6601.6|6599.6|649
1632291900000|2021-09-22 06:25:00|6605.6|6603.6|6601.1|6599.1|6606.9|6604.9|6600.4|6598.4|240
1632292200000|2021-09-22 06:30:00|6601.4|6599.4|6609.4|6607.4|6610.1|6608.1|6598.9|6596.9|627
1632292500000|2021-09-22 06:35:00|6609.1|6607.1|6616.9|6614.9|6620.1|6618.1|6609.1|6607.1|635
1632292800000|2021-09-22 06:40:00|6616.6|6614.6|6609.6|6607.6|6619.6|6617.6|6608.6|6606.6|673
1632293100000|2021-09-22 06:45:00|6609.4|6607.4|6622.9|6620.9|6623.1|6621.1|6606.1|6604.1|602
1632293400000|2021-09-22 06:50:00|6623.1|6621.1|6613.6|6611.6|6623.6|6621.6|6613.1|6611.1|220
1632293700000|2021-09-22 06:55:00|6613.4|6611.4|6614.1|6612.1|6617.4|6615.4|6608.9|6606.9|389
1632294000000|2021-09-22 07:00:00|6614.9|6612.9|6622.6|6621.6|6625.1|6624.1|6608.1|6607.1|2046
1632294300000|2021-09-22 07:05:00|6622.9|6621.9|6626.6|6625.6|6630.4|6629.4|6621.1|6620.1|1676
1632294600000|2021-09-22 07:10:00|6626.9|6625.9|6626.6|6625.6|6630.9|6629.9|6624.4|6623.4|1196
1632294900000|2021-09-22 07:15:00|6626.9|6625.9|6622.1|6621.1|6630.6|6629.6|6619.4|6618.4|645
1632295200000|2021-09-22 07:20:00|6622.6|6621.6|6625.1|6624.1|6628.4|6627.4|6622.6|6621.6|590
1632295500000|2021-09-22 07:25:00|6625.4|6624.4|6629.6|6628.6|6631.9|6630.9|6620.1|6619.1|1266
1632295800000|2021-09-22 07:30:00|6629.9|6628.9|6628.1|6627.1|6632.1|6631.1|6625.6|6624.6|808
1632296100000|2021-09-22 07:35:00|6627.9|6626.9|6622.1|6621.1|6629.9|6628.9|6619.9|6618.9|563
1632296400000|2021-09-22 07:40:00|6622.2|6621.2|6611.5|6610.5|6623|6622|6609.5|6608.5|625
1632296700000|2021-09-22 07:45:00|6611.2|6610.2|6611.5|6610.5|6617|6616|6611|6610|565
1632297000000|2021-09-22 07:50:00|6611.2|6610.2|6601.5|6600.5|6612|6611|6597|6596|509
1632297300000|2021-09-22 07:55:00|6601.2|6600.2|6600|6599|6607.5|6606.5|6599.2|6598.2|488
1632297600000|2021-09-22 08:00:00|6599.7|6598.7|6598|6597|6602.7|6601.7|6595.5|6594.5|417
1632297900000|2021-09-22 08:05:00|6597.2|6596.2|6609.5|6608.5|6610.7|6609.7|6597|6596|827
1632298200000|2021-09-22 08:10:00|6609.7|6608.7|6612.2|6611.2|6613|6612|6608.7|6607.7|512
1632298500000|2021-09-22 08:15:00|6612|6611|6611|6610|6616|6615|6609.5|6608.5|373
1632298800000|2021-09-22 08:20:00|6611.2|6610.2|6612.5|6611.5|6615|6614|6610|6609|327
1632299100000|2021-09-22 08:25:00|6612.2|6611.2|6613.7|6612.7|6615.7|6614.7|6610.2|6609.2|398
1632299400000|2021-09-22 08:30:00|6614|6613|6614|6613|6616|6615|6608.7|6607.7|232
1632299700000|2021-09-22 08:35:00|6614.2|6613.2|6621.5|6620.5|6621.5|6620.5|6613|6612|445
1632300000000|2021-09-22 08:40:00|6620.5|6619.5|6628.2|6627.2|6629|6628|6619.2|6618.2|530
1632300300000|2021-09-22 08:45:00|6628|6627|6625.7|6624.7|6631|6630|6624.5|6623.5|357
1632300600000|2021-09-22 08:50:00|6626|6625|6627.2|6626.2|6630|6629|6625.5|6624.5|227
1632300900000|2021-09-22 08:55:00|6627.5|6626.5|6625.5|6624.5|6629.7|6628.7|6624.7|6623.7|322
1632301200000|2021-09-22 09:00:00|6625.7|6624.7|6627.5|6626.5|6628.2|6627.2|6624.7|6623.7|246
1632301500000|2021-09-22 09:05:00|6627.7|6626.7|6627.7|6626.7|6630|6629|6625.7|6624.7|221
1632301800000|2021-09-22 09:10:00|6628|6627|6627.5|6626.5|6629.7|6628.7|6627|6626|162
1632302100000|2021-09-22 09:15:00|6627.2|6626.2|6624.5|6623.5|6628|6627|6622.5|6621.5|220
1632302400000|2021-09-22 09:20:00|6625|6624|6625.5|6624.5|6628|6627|6623|6622|330
1632302700000|2021-09-22 09:25:00|6625.7|6624.7|6622.5|6621.5|6626.7|6625.7|6620.7|6619.7|180
1632303000000|2021-09-22 09:30:00|6623.2|6622.2|6615.5|6614.5|6623.2|6622.2|6615.5|6614.5|442
1632303300000|2021-09-22 09:35:00|6615.7|6614.7|6619.5|6618.5|6620|6619|6613.2|6612.2|286
1632303600000|2021-09-22 09:40:00|6619.7|6618.7|6617|6616|6621.7|6620.7|6615.7|6614.7|227
1632303900000|2021-09-22 09:45:00|6616.7|6615.7|6617|6616|6617.5|6616.5|6613|6612|205
1632304200000|2021-09-22 09:50:00|6616.7|6615.7|6620|6619|6623.7|6622.7|6615.5|6614.5|297
1632304500000|2021-09-22 09:55:00|6619.7|6618.7|6620.7|6619.7|6621.5|6620.5|6619.2|6618.2|222
1632304800000|2021-09-22 10:00:00|6621|6620|6626|6625|6627.5|6626.5|6621|6620|154
1632305100000|2021-09-22 10:05:00|6626.2|6625.2|6627.7|6626.7|6628.5|6627.5|6625.5|6624.5|205
1632305400000|2021-09-22 10:10:00|6627.5|6626.5|6630|6629|6630.5|6629.5|6627.5|6626.5|267
1632305700000|2021-09-22 10:15:00|6629.7|6628.7|6634.7|6633.7|6635.5|6634.5|6628.7|6627.7|280
1632306000000|2021-09-22 10:20:00|6634.5|6633.5|6632.2|6631.2|6635|6634|6630|6629|241
1632306300000|2021-09-22 10:25:00|6632.5|6631.5|6625.7|6624.7|6634.2|6633.2|6625.5|6624.5|423
1632306600000|2021-09-22 10:30:00|6625.5|6624.5|6622.2|6621.2|6626.5|6625.5|6621.5|6620.5|369
1632306900000|2021-09-22 10:35:00|6622.5|6621.5|6626.7|6625.7|6627.5|6626.5|6621.7|6620.7|155
1632307200000|2021-09-22 10:40:00|6626.5|6625.5|6625.5|6624.5|6631.5|6630.5|6625|6624|325
1632307500000|2021-09-22 10:45:00|6625.2|6624.2|6625.5|6624.5|6627.7|6626.7|6623.7|6622.7|94
1632307800000|2021-09-22 10:50:00|6625.7|6624.7|6624.2|6623.2|6628.5|6627.5|6623.5|6622.5|141
1632308100000|2021-09-22 10:55:00|6624|6623|6625.7|6624.7|6626.7|6625.7|6624|6623|129
1632308400000|2021-09-22 11:00:00|6625|6624|6624.7|6623.7|6626.5|6625.5|6622.2|6621.2|204
1632308700000|2021-09-22 11:05:00|6624.5|6623.5|6623|6622|6625.7|6624.7|6622.7|6621.7|107
1632309000000|2021-09-22 11:10:00|6622.5|6621.5|6627.2|6626.2|6628.2|6627.2|6622.5|6621.5|124
1632309300000|2021-09-22 11:15:00|6627|6626|6624.7|6623.7|6628|6627|6623.5|6622.5|112
1632309600000|2021-09-22 11:20:00|6625|6624|6628|6627|6628.2|6627.2|6623.7|6622.7|207
1632309900000|2021-09-22 11:25:00|6628.2|6627.2|6632.2|6631.2|6632.2|6631.2|6627.7|6626.7|145
1632310200000|2021-09-22 11:30:00|6632.5|6631.5|6629.7|6628.7|6632.5|6631.5|6627.2|6626.2|248
1632310500000|2021-09-22 11:35:00|6630|6629|6630.2|6629.2|6630.2|6629.2|6627.5|6626.5|88
1632310800000|2021-09-22 11:40:00|6629.8|6628.8|6629.1|6628.1|6630.6|6629.6|6628.1|6627.1|155
1632311100000|2021-09-22 11:45:00|6629.3|6628.3|6627.3|6626.3|6630.6|6629.6|6627.1|6626.1|196
1632311400000|2021-09-22 11:50:00|6627.6|6626.6|6628.8|6627.8|6629.6|6628.6|6627.1|6626.1|254
1632311700000|2021-09-22 11:55:00|6629.1|6628.1|6627.1|6626.1|6629.3|6628.3|6626.1|6625.1|172
1632312000000|2021-09-22 12:00:00|6627.3|6626.3|6628.6|6627.6|6630.6|6629.6|6626.8|6625.8|218
1632312300000|2021-09-22 12:05:00|6628.3|6627.3|6627.8|6626.8|6630.6|6629.6|6627.6|6626.6|201
1632312600000|2021-09-22 12:10:00|6627.6|6626.6|6631.1|6630.1|6631.1|6630.1|6627.6|6626.6|229
1632312900000|2021-09-22 12:15:00|6630.8|6629.8|6630.1|6629.1|6631.1|6630.1|6628.6|6627.6|137
1632313200000|2021-09-22 12:20:00|6629.8|6628.8|6629.8|6628.8|6630.1|6629.1|6628.6|6627.6|162
1632313500000|2021-09-22 12:25:00|6630.1|6629.1|6631.6|6630.6|6631.6|6630.6|6629.6|6628.6|110
1632313800000|2021-09-22 12:30:00|6631.1|6630.1|6632.8|6631.8|6634.1|6633.1|6631.1|6630.1|237
1632314100000|2021-09-22 12:35:00|6632.6|6631.6|6629.8|6628.8|6633.6|6632.6|6629.6|6628.6|121
1632314400000|2021-09-22 12:40:00|6629.6|6628.6|6634.1|6633.1|6634.3|6633.3|6628.6|6627.6|169
1632314700000|2021-09-22 12:45:00|6634.3|6633.3|6632.6|6631.6|6634.6|6633.6|6631.1|6630.1|134
1632315000000|2021-09-22 12:50:00|6632.1|6631.1|6633.3|6632.3|6634.1|6633.1|6632.1|6631.1|168
1632315300000|2021-09-22 12:55:00|6633.1|6632.1|6636.6|6635.6|6636.8|6635.8|6633.1|6632.1|269
1632315600000|2021-09-22 13:00:00|6636.8|6635.8|6639.1|6638.1|6641.1|6640.1|6636.1|6635.1|478
1632315900000|2021-09-22 13:05:00|6638.8|6637.8|6639.8|6638.8|6642.1|6641.1|6637.8|6636.8|288
1632316200000|2021-09-22 13:10:00|6639.6|6638.6|6633.6|6632.6|6640.1|6639.1|6632.1|6631.1|279
1632316500000|2021-09-22 13:15:00|6633.8|6632.8|6631.3|6630.3|6635.8|6634.8|6631.1|6630.1|321
1632316800000|2021-09-22 13:20:00|6631.1|6630.1|6631.8|6630.8|6635.1|6634.1|6629.6|6628.6|349
1632317100000|2021-09-22 13:25:00|6632.1|6631.1|6632.6|6631.6|6634.1|6633.1|6630.1|6629.1|450
1632317400000|2021-09-22 13:30:00|6632.3|6631.3|6632.3|6631.3|6635.8|6634.8|6629.6|6628.6|609
1632317700000|2021-09-22 13:35:00|6632.6|6631.6|6632.6|6631.6|6634.8|6633.8|6628.6|6627.6|843
1632318000000|2021-09-22 13:40:00|6632.8|6631.8|6629.1|6628.1|6633.3|6632.3|6627.6|6626.6|529
1632318300000|2021-09-22 13:45:00|6628.6|6627.6|6632.8|6631.8|6634.1|6633.1|6627.6|6626.6|399
1632318600000|2021-09-22 13:50:00|6633.1|6632.1|6637.6|6636.6|6639.1|6638.1|6632.8|6631.8|415
1632318900000|2021-09-22 13:55:00|6638.1|6637.1|6640.6|6639.6|6643.8|6642.8|6638.1|6637.1|346
1632319200000|2021-09-22 14:00:00|6641.1|6640.1|6641.1|6640.1|6642.3|6641.3|6639.1|6638.1|701
1632319500000|2021-09-22 14:05:00|6641.6|6640.6|6639.8|6638.8|6643.6|6642.6|6637.1|6636.1|543
1632319800000|2021-09-22 14:10:00|6639|6638|6634.3|6633.3|6640|6639|6628|6627|565
1632320100000|2021-09-22 14:15:00|6634.8|6633.8|6635.3|6634.3|6636.5|6635.5|6633.8|6632.8|274
1632320400000|2021-09-22 14:20:00|6635.5|6634.5|6637.3|6636.3|6637.3|6636.3|6631.8|6630.8|497
1632320700000|2021-09-22 14:25:00|6637|6636|6633.5|6632.5|6639.3|6638.3|6632.8|6631.8|428
1632321000000|2021-09-22 14:30:00|6633.8|6632.8|6637|6636|6639.5|6638.5|6633.5|6632.5|314
1632321300000|2021-09-22 14:35:00|6636.8|6635.8|6638.3|6637.3|6638.8|6637.8|6634.8|6633.8|347
1632321600000|2021-09-22 14:40:00|6638|6637|6634|6633|6641|6640|6633.8|6632.8|392
1632321900000|2021-09-22 14:45:00|6634.3|6633.3|6634.5|6633.5|6636.8|6635.8|6630.8|6629.8|440
1632322200000|2021-09-22 14:50:00|6634.8|6633.8|6635.8|6634.8|6638.5|6637.5|6633|6632|5122
1632322500000|2021-09-22 14:55:00|6636|6635|6637|6636|6637.8|6636.8|6633.3|6632.3|1477
1632322800000|2021-09-22 15:00:00|6637.3|6636.3|6641.5|6640.5|6642.3|6641.3|6636.8|6635.8|2439
1632323100000|2021-09-22 15:05:00|6641.8|6640.8|6634.8|6633.8|6641.8|6640.8|6633.5|6632.5|1665
1632323400000|2021-09-22 15:10:00|6634.5|6633.5|6636.3|6635.3|6637.8|6636.8|6632.3|6631.3|425
1632323700000|2021-09-22 15:15:00|6636.5|6635.5|6637|6636|6638|6637|6634.3|6633.3|488
1632324000000|2021-09-22 15:20:00|6637.3|6636.3|6626|6625|6638.3|6637.3|6625.8|6624.8|1079
1632324300000|2021-09-22 15:25:00|6626.8|6625.8|6632.3|6631.3|6635.3|6634.3|6626.3|6625.3|1372
1632324600000|2021-09-22 15:30:00|6633|6631|6634.8|6632.8|6643.8|6641.8|6630.8|6628.8|5214
1632324900000|2021-09-22 15:35:00|6636.3|6634.3|6645.3|6643.3|6645.3|6643.3|6636.3|6634.3|1679
1632325200000|2021-09-22 15:40:00|6645|6643|6646.3|6644.3|6647.8|6645.8|6643.3|6641.3|378
1632325500000|2021-09-22 15:45:00|6646.8|6644.8|6645.5|6643.5|6649.3|6647.3|6645.3|6643.3|450
1632325800000|2021-09-22 15:50:00|6645.8|6643.8|6646.5|6644.5|6659.8|6657.8|6644.8|6642.8|1651
1632326100000|2021-09-22 15:55:00|6646.3|6644.3|6646.5|6644.5|6649.3|6647.3|6645.5|6643.5|130
1632326400000|2021-09-22 16:00:00|6646.8|6644.8|6646.8|6644.8|6647.8|6645.8|6644.8|6642.8|92
1632326700000|2021-09-22 16:05:00|6647|6645|6645.3|6643.3|6647.8|6645.8|6643.3|6641.3|139
1632327000000|2021-09-22 16:10:00|6644.8|6642.8|6645.8|6643.8|6647.3|6645.3|6644.8|6642.8|74
1632327300000|2021-09-22 16:15:00|6646|6644|6643.8|6641.8|6647|6645|6643.5|6641.5|146
1632327600000|2021-09-22 16:20:00|6644|6642|6647.3|6645.3|6648.5|6646.5|6643.8|6641.8|138
1632327900000|2021-09-22 16:25:00|6647|6645|6651.3|6649.3|6651.8|6649.8|6646.8|6644.8|126
1632328200000|2021-09-22 16:30:00|6651.5|6649.5|6652.3|6650.3|6652.8|6650.8|6650.8|6648.8|105
1632328500000|2021-09-22 16:35:00|6652.5|6650.5|6652|6650|6653.8|6651.8|6651.8|6649.8|54
1632328800000|2021-09-22 16:40:00|6651.8|6649.8|6649.8|6647.8|6652.3|6650.3|6649.5|6647.5|69
1632329100000|2021-09-22 16:45:00|6650|6648|6649.8|6647.8|6650.8|6648.8|6649.3|6647.3|43
1632329400000|2021-09-22 16:50:00|6649.5|6647.5|6647|6645|6651.3|6649.3|6646.8|6644.8|65
1632329700000|2021-09-22 16:55:00|6646.8|6644.8|6648.5|6646.5|6649.8|6647.8|6646.3|6644.3|22
1632330000000|2021-09-22 17:00:00|6648.8|6646.8|6644.3|6642.3|6648.8|6646.8|6644.3|6642.3|53
1632330300000|2021-09-22 17:05:00|6644.5|6642.5|6645|6643|6646.5|6644.5|6643.8|6641.8|40
1632330600000|2021-09-22 17:10:00|6644.8|6642.8|6643.8|6641.8|6645.5|6643.5|6643.3|6641.3|41
1632330900000|2021-09-22 17:15:00|6644|6642|6643.5|6641.5|6646|6644|6641.8|6639.8|59
1632331200000|2021-09-22 17:20:00|6643.8|6641.8|6643.5|6641.5|6645.3|6643.3|6643.3|6641.3|18
1632331500000|2021-09-22 17:25:00|6643.8|6641.8|6643.3|6641.3|6646|6644|6642.8|6640.8|60
1632331800000|2021-09-22 17:30:00|6643|6641|6647.8|6645.8|6648.3|6646.3|6643|6641|36
1632332100000|2021-09-22 17:35:00|6648|6646|6646.8|6644.8|6648|6646|6645|6643|31
1632332400000|2021-09-22 17:40:00|6646.5|6644.5|6646.5|6644.5|6648.5|6646.5|6645.8|6643.8|39
1632332700000|2021-09-22 17:45:00|6646.3|6644.3|6644.5|6642.5|6646.8|6644.8|6643.8|6641.8|51
1632333000000|2021-09-22 17:50:00|6644.3|6642.3|6642.5|6640.5|6644.5|6642.5|6640.3|6638.3|59
1632333300000|2021-09-22 17:55:00|6642.3|6640.3|6644.5|6642.5|6645.8|6643.8|6641.5|6639.5|79
1632333600000|2021-09-22 18:00:00|6643.3|6641.3|6659.5|6657.5|6660.8|6658.8|6636.5|6634.5|515
1632333900000|2021-09-22 18:05:00|6659.3|6657.3|6656|6654|6660.3|6658.3|6651.5|6649.5|181
1632334200000|2021-09-22 18:10:00|6655.8|6653.8|6661.8|6659.8|6662.5|6660.5|6655.3|6653.3|172
1632334500000|2021-09-22 18:15:00|6662|6660|6661.3|6659.3|6666.3|6664.3|6661|6659|217
1632334800000|2021-09-22 18:20:00|6661.8|6659.8|6657.3|6655.3|6662.5|6660.5|6655.5|6653.5|86
1632335100000|2021-09-22 18:25:00|6657|6655|6662.5|6660.5|6663|6661|6656|6654|51
1632335400000|2021-09-22 18:30:00|6662.3|6660.3|6660.5|6658.5|6663.8|6661.8|6657.3|6655.3|91
1632335700000|2021-09-22 18:35:00|6660.3|6658.3|6657.3|6655.3|6663.8|6661.8|6655.5|6653.5|240
1632336000000|2021-09-22 18:40:00|6657|6655|6656|6654|6658.8|6656.8|6651.3|6649.3|275
1632336300000|2021-09-22 18:45:00|6655.8|6653.8|6648|6646|6657.5|6655.5|6647|6645|252
1632336600000|2021-09-22 18:50:00|6647.8|6645.8|6652.3|6650.3|6654|6652|6642.5|6640.5|224
1632336900000|2021-09-22 18:55:00|6652.5|6650.5|6651|6649|6653|6651|6645.5|6643.5|136
1632337200000|2021-09-22 19:00:00|6651.3|6649.3|6650.5|6648.5|6653|6651|6646|6644|101
1632337500000|2021-09-22 19:05:00|6650.8|6648.8|6652.8|6650.8|6653|6651|6646.5|6644.5|73
1632337800000|2021-09-22 19:10:00|6652.5|6650.5|6658.5|6656.5|6661.3|6659.3|6649.5|6647.5|138
1632338100000|2021-09-22 19:15:00|6658.3|6656.3|6663|6661|6663.3|6661.3|6657.5|6655.5|123
1632338400000|2021-09-22 19:20:00|6662.8|6660.8|6662.3|6660.3|6665.5|6663.5|6660.8|6658.8|118
1632338700000|2021-09-22 19:25:00|6662.5|6660.5|6658.5|6656.5|6662.8|6660.8|6657.8|6655.8|193
1632339000000|2021-09-22 19:30:00|6658.3|6656.3|6651.3|6649.3|6658.8|6656.8|6649.8|6647.8|137
1632339300000|2021-09-22 19:35:00|6651|6649|6660|6658|6660|6658|6650.8|6648.8|137
1632339600000|2021-09-22 19:40:00|6659.8|6657.8|6652.5|6650.5|6660|6658|6649.8|6647.8|62
1632339900000|2021-09-22 19:45:00|6652.3|6650.3|6649|6647|6655|6653|6649|6647|71
1632340200000|2021-09-22 19:50:00|6648.8|6646.8|6645.8|6643.8|6650.3|6648.3|6645.5|6643.5|155
1632340500000|2021-09-22 19:55:00|6646|6644|6636.3|6634.3|6646.3|6644.3|6633.8|6631.8|287
1632340800000|2021-09-22 20:00:00|6640.3|6638.3|6640.7|6636.7|6641|6638.3|6632.2|6628.2|0
1632341100000|2021-09-22 20:05:00|6641|6637|6638.7|6634.7|6642|6638|6636.9|6632.9|0
1632341400000|2021-09-22 20:10:00|6638.6|6634.6|6640.4|6636.4|6645|6641|6636.8|6632.8|0
1632341700000|2021-09-22 20:15:00|6640.1|6636.1|6639.3|6635.3|6641.7|6637.7|6639.3|6635.3|0
1632342000000|2021-09-22 20:20:00|6639|6635|6639.4|6635.4|6640.9|6636.9|6638.8|6634.8|0
1632342300000|2021-09-22 20:25:00|6639.3|6635.3|6639.7|6635.7|6640.2|6636.2|6638.6|6634.6|0
1632342600000|2021-09-22 20:30:00|6639.6|6635.6|6636.4|6632.4|6639.7|6635.7|6636.4|6632.4|0
1632342900000|2021-09-22 20:35:00|6636.3|6632.3|6638.7|6634.7|6638.8|6634.8|6635.9|6631.9|0
1632343200000|2021-09-22 20:40:00|6639|6635|6639.8|6635.8|6640.3|6636.3|6638.7|6634.7|0
1632343500000|2021-09-22 20:45:00|6639.5|6635.5|6637.8|6633.8|6641.1|6637.1|6637.4|6633.4|0
1632343800000|2021-09-22 20:50:00|6637.7|6633.7|6641.2|6637.2|6641.6|6637.6|6637.4|6633.4|0
1632344100000|2021-09-22 20:55:00|6641.1|6637.1|6641.6|6637.6|6643.4|6639.4|6640.4|6636.4|0
1632344400000|2021-09-22 21:00:00|6641.2|6637.2|6641.6|6637.6|6641.6|6637.6|6641.2|6637.2|0
1632344700000|2021-09-22 21:05:00|6641.7|6637.7|6641.6|6637.6|6641.7|6637.7|6641.2|6637.2|0
1632345000000|2021-09-22 21:10:00|6641.5|6637.5|6641.1|6637.1|6641.6|6637.6|6640.8|6636.8|0
1632345300000|2021-09-22 21:15:00|6641.2|6637.2|6641.6|6637.6|6641.7|6637.7|6641.2|6637.2|0
1632345600000|2021-09-22 21:20:00|6641.2|6637.2|6641.4|6637.4|6641.6|6637.6|6641.2|6637.2|0
1632345900000|2021-09-22 21:25:00|6641.6|6637.6|6641.4|6637.4|6641.6|6637.6|6641.2|6637.2|0
1632346200000|2021-09-22 21:30:00|6641.3|6637.3|6641.8|6637.8|6642|6638|6641.3|6637.3|0
1632346500000|2021-09-22 21:35:00|6641.7|6637.7|6641.7|6637.7|6641.7|6637.7|6641.7|6637.7|0
1632346800000|2021-09-22 21:40:00|6641.3|6637.3|6641.3|6637.3|6641.3|6637.3|6641.3|6637.3|0
1632347100000|2021-09-22 21:45:00|6641.5|6637.5|6642|6638|6642|6638|6641.5|6637.5|0
1632347400000|2021-09-22 21:50:00|6641.5|6637.5|6641.9|6637.9|6642.2|6638.2|6641.5|6637.5|0
1632347700000|2021-09-22 21:55:00|6641.5|6637.5|6641.6|6637.6|6641.6|6637.6|6641.5|6637.5|0
1632348000000|2021-09-22 22:00:00|6641.5|6637.5|6644.9|6640.9|6645.5|6641.5|6640.9|6636.9|0
1632348300000|2021-09-22 22:05:00|6644.8|6640.8|6642.1|6638.1|6645.2|6641.2|6641.8|6637.8|0
1632348600000|2021-09-22 22:10:00|6642.2|6638.2|6644.3|6640.3|6645.2|6641.2|6642.1|6638.1|0
1632348900000|2021-09-22 22:15:00|6644.4|6640.4|6645.2|6641.2|6645.6|6641.6|6644|6640|0
1632349200000|2021-09-22 22:20:00|6644.9|6640.9|6646.1|6642.1|6646.9|6642.9|6644|6640|0
1632349500000|2021-09-22 22:25:00|6646.4|6642.4|6643.7|6639.7|6646.4|6642.4|6643.2|6639.2|0
1632349800000|2021-09-22 22:30:00|6643.6|6639.6|6643.2|6639.2|6646.4|6642.4|6642.7|6638.7|0
1632350100000|2021-09-22 22:35:00|6643.4|6639.4|6646.5|6642.5|6647.2|6643.2|6641.9|6637.9|0
1632350400000|2021-09-22 22:40:00|6646.9|6642.9|6646.9|6642.9|6647.3|6643.3|6646.1|6642.1|0
1632350700000|2021-09-22 22:45:00|6647|6643|6645.9|6641.9|6647.7|6643.7|6645.9|6641.9|0
1632351000000|2021-09-22 22:50:00|6646|6642|6645.9|6641.9|6647.5|6643.5|6645.9|6641.9|0
1632351300000|2021-09-22 22:55:00|6645.8|6641.8|6647.1|6643.1|6648|6644|6645.4|6641.4|0
1632351600000|2021-09-22 23:00:00|6647.5|6643.5|6648.4|6644.4|6648.8|6644.8|6647.5|6643.5|0
1632351900000|2021-09-22 23:05:00|6648.5|6644.5|6648.8|6644.8|6649.6|6645.6|6648.4|6644.4|0
1632352200000|2021-09-22 23:10:00|6648.9|6644.9|6650.9|6646.9|6651.3|6647.3|6648.8|6644.8|0
1632352500000|2021-09-22 23:15:00|6650.4|6647.4|6652.4|6649.4|6652.4|6649.4|6650.4|6647.4|0
1632352800000|2021-09-22 23:20:00|6652|6649|6649.7|6646.7|6652.4|6649.4|6649.5|6646.5|0
1632353100000|2021-09-22 23:25:00|6649.5|6646.5|6649.8|6646.8|6650.6|6647.6|6649.5|6646.5|0
1632353400000|2021-09-22 23:30:00|6649.9|6646.9|6647.4|6644.4|6650.3|6647.3|6646.9|6643.9|0
1632353700000|2021-09-22 23:35:00|6647.3|6644.3|6647|6644|6648.6|6645.6|6646.2|6643.2|0
1632354000000|2021-09-22 23:40:00|6646.9|6643.9|6646.8|6643.8|6648.2|6645.2|6645.7|6642.7|0
1632354300000|2021-09-22 23:45:00|6646.5|6643.5|6646.5|6643.5|6647.8|6644.8|6646.2|6643.2|0
1632354600000|2021-09-22 23:50:00|6646.6|6643.6|6650|6647|6650.3|6647.3|6644.9|6641.9|0
1632354900000|2021-09-22 23:55:00|6650.1|6647.1|6651.1|6648.1|6652.1|6649.1|6650.1|6647.1|0
1632355200000|2021-09-23 00:00:00|6651.2|6648.2|6654.5|6651.5|6656.2|6653.2|6651.1|6648.1|0
1632355500000|2021-09-23 00:05:00|6654.7|6651.7|6656.6|6653.6|6656.6|6653.6|6654.5|6651.5|0
1632355800000|2021-09-23 00:10:00|6656.5|6653.5|6655.8|6652.8|6657.4|6654.4|6655.3|6652.3|0
1632356100000|2021-09-23 00:15:00|6655.7|6652.7|6663.5|6660.5|6665.4|6662.4|6655|6652|0
1632356400000|2021-09-23 00:20:00|6663.4|6660.4|6662.5|6659.5|6665.8|6662.8|6661.7|6658.7|0
1632356700000|2021-09-23 00:25:00|6662.6|6659.6|6662.6|6659.6|6664.1|6661.1|6662.6|6659.6|0
1632357000000|2021-09-23 00:30:00|6662.3|6659.3|6658.6|6655.6|6662.3|6659.3|6657.6|6654.6|0
1632357300000|2021-09-23 00:35:00|6658.7|6655.7|6657|6654|6658.7|6655.7|6656.5|6653.5|0
1632357600000|2021-09-23 00:40:00|6656.9|6653.9|6660.4|6657.4|6661.2|6658.2|6655.8|6652.8|0
1632357900000|2021-09-23 00:45:00|6660.5|6657.5|6659.3|6656.3|6662|6659|6659.3|6656.3|0
1632358200000|2021-09-23 00:50:00|6659.4|6656.4|6660.5|6657.5|6660.5|6657.5|6656.5|6653.5|0
1632358500000|2021-09-23 00:55:00|6660.4|6657.4|6662.7|6659.7|6662.8|6659.8|6659.6|6656.6|0
1632358800000|2021-09-23 01:00:00|6662.8|6659.8|6660.2|6657.2|6663.7|6660.7|6660.1|6657.1|0
1632359100000|2021-09-23 01:05:00|6660.3|6657.3|6660.7|6657.7|6662.4|6659.4|6659.7|6656.7|0
1632359400000|2021-09-23 01:10:00|6660.9|6657.9|6661.7|6658.7|6663.1|6660.1|6660|6657|0
1632359700000|2021-09-23 01:15:00|6661.8|6658.8|6663.7|6660.7|6665.2|6662.2|6659.7|6656.7|0
1632360000000|2021-09-23 01:20:00|6663.9|6660.9|6664.5|6661.5|6667.5|6664.5|6663.6|6660.6|0
1632360300000|2021-09-23 01:25:00|6664.4|6661.4|6667.3|6664.3|6667.3|6664.3|6664.2|6661.2|0
1632360600000|2021-09-23 01:30:00|6667.2|6664.2|6674.1|6671.1|6674.5|6671.5|6667.2|6664.2|0
1632360900000|2021-09-23 01:35:00|6674.3|6671.3|6671.6|6668.6|6675.3|6672.3|6671.3|6668.3|0
1632361200000|2021-09-23 01:40:00|6671.5|6668.5|6670.3|6667.3|6672.5|6669.5|6667.6|6664.6|0
1632361500000|2021-09-23 01:45:00|6670.4|6667.4|6672.4|6669.4|6673.7|6670.7|6670.4|6667.4|0
1632361800000|2021-09-23 01:50:00|6672.5|6669.5|6666.6|6663.6|6672.9|6669.9|6666.6|6663.6|0
1632362100000|2021-09-23 01:55:00|6666.8|6663.8|6666.7|6663.7|6670.1|6667.1|6665.1|6662.1|0
1632362400000|2021-09-23 02:00:00|6666.8|6663.8|6661.7|6658.7|6668.4|6665.4|6661|6658|0
1632362700000|2021-09-23 02:05:00|6661.9|6658.9|6665.3|6662.3|6666.1|6663.1|6661.5|6658.5|0
1632363000000|2021-09-23 02:10:00|6664.9|6661.9|6665.9|6662.9|6666.5|6663.5|6663.7|6660.7|0
1632363300000|2021-09-23 02:15:00|6665.8|6662.8|6665.6|6662.6|6667.1|6664.1|6663.3|6660.3|0
1632363600000|2021-09-23 02:20:00|6665.7|6662.7|6661.9|6658.9|6666.3|6663.3|6661.9|6658.9|0
1632363900000|2021-09-23 02:25:00|6662|6659|6662.1|6659.1|6663.7|6660.7|6659.7|6656.7|0
1632364200000|2021-09-23 02:30:00|6662.2|6659.2|6661.6|6658.6|6662.8|6659.8|6660.5|6657.5|0
1632364500000|2021-09-23 02:35:00|6661.8|6658.8|6659.5|6656.5|6664.7|6661.7|6658.5|6655.5|0
1632364800000|2021-09-23 02:40:00|6659.4|6656.4|6659.4|6656.4|6660|6657|6657.5|6654.5|0
1632365100000|2021-09-23 02:45:00|6659.5|6656.5|6661|6658|6661|6658|6657.8|6654.8|0
1632365400000|2021-09-23 02:50:00|6660.9|6657.9|6660|6657|6660.9|6657.9|6659.2|6656.2|0
1632365700000|2021-09-23 02:55:00|6660.1|6657.1|6661.6|6658.6|6662.7|6659.7|6660|6657|0
1632366000000|2021-09-23 03:00:00|6661.7|6658.7|6662.7|6659.7|6663.2|6660.2|6660.1|6657.1|0
1632366300000|2021-09-23 03:05:00|6662.9|6659.9|6661.6|6658.6|6663.2|6660.2|6660.9|6657.9|0
1632366600000|2021-09-23 03:10:00|6661.5|6658.5|6662.6|6659.6|6662.7|6659.7|6660|6657|0
1632366900000|2021-09-23 03:15:00|6662.5|6659.5|6661|6658|6663.7|6660.7|6660.7|6657.7|0
1632367200000|2021-09-23 03:20:00|6661.1|6658.1|6665.6|6662.6|6666.4|6663.4|6660.7|6657.7|0
1632367500000|2021-09-23 03:25:00|6665.7|6662.7|6663.4|6660.4|6666.1|6663.1|6663.1|6660.1|0
1632367800000|2021-09-23 03:30:00|6663.3|6660.3|6660|6657|6663.3|6660.3|6658.5|6655.5|0
1632368100000|2021-09-23 03:35:00|6659.9|6656.9|6660.6|6657.6|6662.2|6659.2|6659.5|6656.5|0
1632368400000|2021-09-23 03:40:00|6660.7|6657.7|6659.5|6656.5|6661.4|6658.4|6658.7|6655.7|0
1632368700000|2021-09-23 03:45:00|6659.6|6656.6|6661.4|6658.4|6661.4|6658.4|6658.7|6655.7|0
1632369000000|2021-09-23 03:50:00|6661.1|6658.1|6660.7|6657.7|6661.5|6658.5|6659.5|6656.5|0
1632369300000|2021-09-23 03:55:00|6661|6658|6659.4|6656.4|6661.5|6658.5|6659.4|6656.4|0
1632369600000|2021-09-23 04:00:00|6659.1|6656.1|6660.3|6657.3|6660.7|6657.7|6659|6656|0
1632369900000|2021-09-23 04:05:00|6660.2|6657.2|6658.3|6655.3|6660.3|6657.3|6658.3|6655.3|0
1632370200000|2021-09-23 04:10:00|6658.4|6655.4|6661.5|6658.5|6661.5|6658.5|6658.3|6655.3|0
1632370500000|2021-09-23 04:15:00|6661.4|6658.4|6659.9|6656.9|6661.4|6658.4|6659.1|6656.1|0
1632370800000|2021-09-23 04:20:00|6660.1|6657.1|6662|6659|6662|6659|6660.1|6657.1|0
1632371100000|2021-09-23 04:25:00|6662.3|6659.3|6661.4|6658.4|6662.8|6659.8|6661.3|6658.3|0
1632371400000|2021-09-23 04:30:00|6661.7|6658.7|6659.8|6656.8|6662.2|6659.2|6659.8|6656.8|0
1632371700000|2021-09-23 04:35:00|6660.1|6657.1|6660.8|6657.8|6661.4|6658.4|6659.3|6656.3|0
1632372000000|2021-09-23 04:40:00|6660.7|6657.7|6661.2|6658.2|6661.3|6658.3|6659.8|6656.8|0
1632372300000|2021-09-23 04:45:00|6661.1|6658.1|6661.2|6658.2|6662.3|6659.3|6660.5|6657.5|0
1632372600000|2021-09-23 04:50:00|6661.3|6658.3|6662|6659|6662|6659|6661.2|6658.2|0
1632372900000|2021-09-23 04:55:00|6662.2|6659.2|6662.1|6659.1|6664.4|6661.4|6662|6659|0
1632373200000|2021-09-23 05:00:00|6662.2|6659.2|6662.8|6659.8|6663.6|6660.6|6660.6|6657.6|0
1632373500000|2021-09-23 05:05:00|6662.7|6659.7|6663.9|6660.9|6665.4|6662.4|6662|6659|0
1632373800000|2021-09-23 05:10:00|6664.6|6661.6|6664.6|6661.6|6666.3|6663.3|6663.1|6660.1|0
1632374100000|2021-09-23 05:15:00|6664.3|6661.3|6665.1|6662.1|6666.4|6663.4|6663.9|6660.9|0
1632374400000|2021-09-23 05:20:00|6665.3|6662.3|6662.9|6659.9|6665.5|6662.5|6662.4|6659.4|0
1632374700000|2021-09-23 05:25:00|6662.8|6659.8|6663.3|6660.3|6664|6661|6660.5|6657.5|0
1632375000000|2021-09-23 05:30:00|6663.4|6660.4|6663.9|6660.9|6664.8|6661.8|6663.2|6660.2|0
1632375300000|2021-09-23 05:35:00|6663.7|6660.7|6667.4|6664.4|6667.9|6664.9|6663.2|6660.2|0
1632375600000|2021-09-23 05:40:00|6667.3|6664.3|6668|6665|6668|6665|6665.6|6662.6|0
1632375900000|2021-09-23 05:45:00|6668.3|6665.3|6672.9|6669.9|6674.9|6671.9|6667.5|6664.5|0
1632376200000|2021-09-23 05:50:00|6671.9|6668.9|6674|6671|6674.7|6671.7|6669.7|6666.7|0
1632376500000|2021-09-23 05:55:00|6673|6670|6674.6|6671.6|6675.1|6672.1|6671.4|6668.4|0
1632376800000|2021-09-23 06:00:00|6674.3|6671.3|6686|6684|6688.8|6686.8|6673.3|6669.8|655
1632377100000|2021-09-23 06:05:00|6684.8|6682.8|6685.3|6683.3|6688.5|6686.5|6683.3|6681.3|341
1632377400000|2021-09-23 06:10:00|6685|6683|6688.8|6686.8|6691.8|6689.8|6684.8|6682.8|673
1632377700000|2021-09-23 06:15:00|6688.5|6686.5|6686.5|6684.5|6692.3|6690.3|6686.3|6684.3|279
1632378000000|2021-09-23 06:20:00|6686.3|6684.3|6685|6683|6686.3|6684.3|6684.3|6682.3|122
1632378300000|2021-09-23 06:25:00|6684.8|6682.8|6686.5|6684.5|6687|6685|6683.3|6681.3|152
1632378600000|2021-09-23 06:30:00|6686.3|6684.3|6687|6685|6688.8|6686.8|6686|6684|96
1632378900000|2021-09-23 06:35:00|6687.3|6685.3|6690.5|6688.5|6691.8|6689.8|6686.8|6684.8|167
1632379200000|2021-09-23 06:40:00|6690.3|6688.3|6693.8|6691.8|6694.5|6692.5|6689.5|6687.5|148
1632379500000|2021-09-23 06:45:00|6694|6692|6693|6691|6697.5|6695.5|6690.3|6688.3|410
1632379800000|2021-09-23 06:50:00|6692.8|6690.8|6695|6693|6696.5|6694.5|6691.5|6689.5|374
1632380100000|2021-09-23 06:55:00|6695.3|6693.3|6690.3|6688.3|6697.8|6695.8|6688|6686|499
1632380400000|2021-09-23 07:00:00|6688.5|6687.5|6685.8|6684.8|6694.3|6693.3|6683|6682|1779
1632380700000|2021-09-23 07:05:00|6686|6685|6676.5|6675.5|6689|6688|6674.8|6673.8|1308
1632381000000|2021-09-23 07:10:00|6676.8|6675.8|6669.8|6668.8|6682|6681|6667.3|6666.3|1136
1632381300000|2021-09-23 07:15:00|6669.3|6668.3|6674.5|6673.5|6679.3|6678.3|6666.5|6665.5|1338
1632381600000|2021-09-23 07:20:00|6674.3|6673.3|6679|6678|6680.3|6679.3|6673.5|6672.5|815
1632381900000|2021-09-23 07:25:00|6679.3|6678.3|6683.5|6682.5|6684.5|6683.5|6678.8|6677.8|665
1632382200000|2021-09-23 07:30:00|6683|6682|6682|6681|6688.3|6687.3|6674.5|6673.5|1419
1632382500000|2021-09-23 07:35:00|6682.3|6681.3|6681.5|6680.5|6687.3|6686.3|6680|6679|418
1632382800000|2021-09-23 07:40:00|6681.8|6680.8|6691.8|6690.8|6692.6|6691.6|6680.6|6679.6|835
1632383100000|2021-09-23 07:45:00|6692.1|6691.1|6692.1|6691.1|6693.3|6692.3|6688.3|6687.3|322
1632383400000|2021-09-23 07:50:00|6692.3|6691.3|6690.3|6689.3|6695.6|6694.6|6689.1|6688.1|416
1632383700000|2021-09-23 07:55:00|6690.1|6689.1|6690.8|6689.8|6694.3|6693.3|6689.6|6688.6|279
1632384000000|2021-09-23 08:00:00|6691.3|6690.3|6694.6|6693.6|6695.8|6694.8|6690.6|6689.6|480
1632384300000|2021-09-23 08:05:00|6694.8|6693.8|6695.1|6694.1|6699.1|6698.1|6694.3|6693.3|501
1632384600000|2021-09-23 08:10:00|6694.6|6693.6|6695.3|6694.3|6698.1|6697.1|6694.6|6693.6|265
1632384900000|2021-09-23 08:15:00|6695.1|6694.1|6698.8|6697.8|6699.6|6698.6|6694.1|6693.1|503
1632385200000|2021-09-23 08:20:00|6699.1|6698.1|6699.6|6698.6|6702.1|6701.1|6698.1|6697.1|362
1632385500000|2021-09-23 08:25:00|6699.3|6698.3|6700.3|6699.3|6702.6|6701.6|6698.1|6697.1|289
1632385800000|2021-09-23 08:30:00|6700.6|6699.6|6703.6|6702.6|6703.6|6702.6|6699.3|6698.3|382
1632386100000|2021-09-23 08:35:00|6703.8|6702.8|6709.1|6708.1|6710.3|6709.3|6703.1|6702.1|477
1632386400000|2021-09-23 08:40:00|6709.3|6708.3|6706.8|6705.8|6711.1|6710.1|6706.3|6705.3|580
1632386700000|2021-09-23 08:45:00|6707.1|6706.1|6705.1|6704.1|6709.6|6708.6|6704.8|6703.8|295
1632387000000|2021-09-23 08:50:00|6705.3|6704.3|6707.6|6706.6|6708.6|6707.6|6702.3|6701.3|343
1632387300000|2021-09-23 08:55:00|6707.8|6706.8|6708.6|6707.6|6710.1|6709.1|6707.1|6706.1|255
1632387600000|2021-09-23 09:00:00|6708.8|6707.8|6710.6|6709.6|6713.1|6712.1|6708.3|6707.3|372
1632387900000|2021-09-23 09:05:00|6710.8|6709.8|6709.1|6708.1|6718.1|6717.1|6704.6|6703.6|1849
1632388200000|2021-09-23 09:10:00|6709.3|6708.3|6716.8|6715.8|6720.6|6719.6|6709.3|6708.3|871
1632388500000|2021-09-23 09:15:00|6717.1|6716.1|6707.6|6706.6|6718.6|6717.6|6707.6|6706.6|345
1632388800000|2021-09-23 09:20:00|6707.8|6706.8|6709.1|6708.1|6711.3|6710.3|6707.1|6706.1|279
1632389100000|2021-09-23 09:25:00|6708.8|6707.8|6714.6|6713.6|6715.1|6714.1|6708.1|6707.1|526
1632389400000|2021-09-23 09:30:00|6714.3|6713.3|6710.3|6709.3|6714.3|6713.3|6708.8|6707.8|367
1632389700000|2021-09-23 09:35:00|6710.6|6709.6|6712.6|6711.6|6713.1|6712.1|6709.3|6708.3|142
1632390000000|2021-09-23 09:40:00|6712.8|6711.8|6711.8|6710.8|6715.1|6714.1|6709.6|6708.6|144
1632390300000|2021-09-23 09:45:00|6712.1|6711.1|6709.3|6708.3|6713.6|6712.6|6709.1|6708.1|263
1632390600000|2021-09-23 09:50:00|6709.1|6708.1|6705.1|6704.1|6710.6|6709.6|6704.1|6703.1|446
1632390900000|2021-09-23 09:55:00|6705.3|6704.3|6706.8|6705.8|6707.6|6706.6|6702.6|6701.6|402
1632391200000|2021-09-23 10:00:00|6706.6|6705.6|6713.1|6712.1|6714.1|6713.1|6706.3|6705.3|398
1632391500000|2021-09-23 10:05:00|6713.3|6712.3|6714.1|6713.1|6716.8|6715.8|6713.3|6712.3|184
1632391800000|2021-09-23 10:10:00|6714.3|6713.3|6689.8|6688.8|6715.8|6714.8|6686.1|6685.1|2076
1632392100000|2021-09-23 10:15:00|6690.1|6689.1|6691.3|6690.3|6697.3|6696.3|6681.8|6680.8|798
1632392400000|2021-09-23 10:20:00|6691.1|6690.1|6696.8|6695.8|6698.8|6697.8|6686.3|6685.3|278
1632392700000|2021-09-23 10:25:00|6697.1|6696.1|6701.3|6700.3|6701.8|6700.8|6696.3|6695.3|186
1632393000000|2021-09-23 10:30:00|6701.1|6700.1|6696.3|6695.3|6701.6|6700.6|6695.3|6694.3|302
1632393300000|2021-09-23 10:35:00|6696.1|6695.1|6692.3|6691.3|6699.6|6698.6|6688.8|6687.8|288
1632393600000|2021-09-23 10:40:00|6692.1|6691.1|6693.8|6692.8|6695.3|6694.3|6690.1|6689.1|286
1632393900000|2021-09-23 10:45:00|6694.1|6693.1|6682.6|6681.6|6694.8|6693.8|6681.1|6680.1|1582
1632394200000|2021-09-23 10:50:00|6682.3|6681.3|6688.3|6687.3|6688.8|6687.8|6679.1|6678.1|412
1632394500000|2021-09-23 10:55:00|6688.6|6687.6|6689.6|6688.6|6689.8|6688.8|6684.3|6683.3|217
1632394800000|2021-09-23 11:00:00|6686.8|6685.8|6686.1|6685.1|6691.6|6690.6|6685.8|6684.8|368
1632395100000|2021-09-23 11:05:00|6686.3|6685.3|6689.1|6688.1|6690.6|6689.6|6685.8|6684.8|238
1632395400000|2021-09-23 11:10:00|6689.3|6688.3|6681.6|6680.6|6689.8|6688.8|6680.3|6679.3|288
1632395700000|2021-09-23 11:15:00|6681.8|6680.8|6692.8|6691.8|6693.6|6692.6|6681.8|6680.8|200
1632396000000|2021-09-23 11:20:00|6693.1|6692.1|6694.8|6693.8|6696.1|6695.1|6692.6|6691.6|207
1632396300000|2021-09-23 11:25:00|6694.6|6693.6|6691.3|6690.3|6694.6|6693.6|6689.3|6688.3|160
1632396600000|2021-09-23 11:30:00|6690.8|6689.8|6692.8|6691.8|6695.1|6694.1|6689.8|6688.8|131
1632396900000|2021-09-23 11:35:00|6693.1|6692.1|6690.3|6689.3|6694.1|6693.1|6687.6|6686.6|147
1632397200000|2021-09-23 11:40:00|6689.8|6688.8|6691.1|6690.1|6692.1|6691.1|6688.8|6687.8|118
1632397500000|2021-09-23 11:45:00|6690.3|6689.3|6687.6|6686.6|6690.3|6689.3|6685.3|6684.3|164
1632397800000|2021-09-23 11:50:00|6687.8|6686.8|6690.3|6689.3|6690.6|6689.6|6686.6|6685.6|183
1632398100000|2021-09-23 11:55:00|6690.1|6689.1|6687.6|6686.6|6690.1|6689.1|6684.6|6683.6|227
1632398400000|2021-09-23 12:00:00|6687.8|6686.8|6681.6|6680.6|6688.6|6687.6|6680.1|6679.1|576
1632398700000|2021-09-23 12:05:00|6681.3|6680.3|6686.8|6685.8|6687.6|6686.6|6680.8|6679.8|179
1632399000000|2021-09-23 12:10:00|6686.6|6685.6|6682.3|6681.3|6687.6|6686.6|6681.3|6680.3|254
1632399300000|2021-09-23 12:15:00|6682.1|6681.1|6687.6|6686.6|6688.6|6687.6|6681.8|6680.8|180
1632399600000|2021-09-23 12:20:00|6687.8|6686.8|6691.3|6690.3|6693.3|6692.3|6687.6|6686.6|299
1632399900000|2021-09-23 12:25:00|6691.6|6690.6|6686.8|6685.8|6692.3|6691.3|6686.6|6685.6|163
1632400200000|2021-09-23 12:30:00|6687.3|6686.3|6687.3|6686.3|6689.3|6688.3|6685.1|6684.1|248
1632400500000|2021-09-23 12:35:00|6687.1|6686.1|6687.8|6686.8|6689.1|6688.1|6685.6|6684.6|292
1632400800000|2021-09-23 12:40:00|6687.6|6686.6|6686.1|6685.1|6687.8|6686.8|6685.1|6684.1|221
1632401100000|2021-09-23 12:45:00|6685.8|6684.8|6686.1|6685.1|6691.3|6690.3|6685.1|6684.1|384
1632401400000|2021-09-23 12:50:00|6686.3|6685.3|6684.8|6683.8|6688.8|6687.8|6684.6|6683.6|228
1632401700000|2021-09-23 12:55:00|6685.1|6684.1|6685.8|6684.8|6689.1|6688.1|6685.1|6684.1|160
1632402000000|2021-09-23 13:00:00|6685.1|6684.1|6683.1|6682.1|6687.6|6686.6|6681.3|6680.3|272
1632402300000|2021-09-23 13:05:00|6682.6|6681.6|6679.8|6678.8|6684.1|6683.1|6677.1|6676.1|577
1632402600000|2021-09-23 13:10:00|6679.6|6678.6|6675.8|6674.8|6679.6|6678.6|6675.1|6674.1|304
1632402900000|2021-09-23 13:15:00|6675.6|6674.6|6681.8|6680.8|6683.1|6682.1|6675.1|6674.1|157
1632403200000|2021-09-23 13:20:00|6681.6|6680.6|6681.8|6680.8|6683.8|6682.8|6680.6|6679.6|177
1632403500000|2021-09-23 13:25:00|6681.6|6680.6|6685.1|6684.1|6685.8|6684.8|6681.1|6680.1|178
1632403800000|2021-09-23 13:30:00|6685.3|6684.3|6693.8|6692.8|6694.1|6693.1|6683.6|6682.6|849
1632404100000|2021-09-23 13:35:00|6693.6|6692.6|6705.6|6704.6|6705.8|6704.8|6693.6|6692.6|722
1632404400000|2021-09-23 13:40:00|6705.3|6704.3|6707.1|6706.1|6707.6|6706.6|6702.1|6701.1|801
1632404700000|2021-09-23 13:45:00|6707.3|6706.3|6710.8|6709.8|6713.6|6712.6|6706.8|6705.8|697
1632405000000|2021-09-23 13:50:00|6711.1|6710.1|6710.8|6709.8|6713.8|6712.8|6709.8|6708.8|475
1632405300000|2021-09-23 13:55:00|6711.1|6710.1|6709.1|6708.1|6716.1|6715.1|6709.1|6708.1|654
1632405600000|2021-09-23 14:00:00|6709.8|6708.8|6713.1|6712.1|6715.3|6714.3|6705.6|6704.6|762
1632405900000|2021-09-23 14:05:00|6713.3|6712.3|6710.1|6709.1|6714.6|6713.6|6709.1|6708.1|543
1632406200000|2021-09-23 14:10:00|6709.6|6708.6|6710.1|6709.1|6712.1|6711.1|6708.1|6707.1|366
1632406500000|2021-09-23 14:15:00|6709.8|6708.8|6710.6|6709.6|6711.3|6710.3|6708.6|6707.6|503
1632406800000|2021-09-23 14:20:00|6710.3|6709.3|6712.1|6711.1|6714.3|6713.3|6709.1|6708.1|307
1632407100000|2021-09-23 14:25:00|6711.8|6710.8|6710.6|6709.6|6713.8|6712.8|6709.1|6708.1|362
1632407400000|2021-09-23 14:30:00|6710.8|6709.8|6709.1|6708.1|6710.8|6709.8|6708.1|6707.1|370
1632407700000|2021-09-23 14:35:00|6708.8|6707.8|6706.6|6705.6|6710.1|6709.1|6705.6|6704.6|390
1632408000000|2021-09-23 14:40:00|6706.8|6705.8|6706.8|6705.8|6708.6|6707.6|6706.1|6705.1|231
1632408300000|2021-09-23 14:45:00|6707.1|6706.1|6713.8|6712.8|6714.6|6713.6|6707.1|6706.1|435
1632408600000|2021-09-23 14:50:00|6713.6|6712.6|6709.6|6708.6|6714.6|6713.6|6709.1|6708.1|404
1632408900000|2021-09-23 14:55:00|6709.3|6708.3|6707.3|6706.3|6710.3|6709.3|6706.6|6705.6|479
1632409200000|2021-09-23 15:00:00|6707.1|6706.1|6706.8|6705.8|6709.3|6708.3|6705.6|6704.6|338
1632409500000|2021-09-23 15:05:00|6707.1|6706.1|6708.6|6707.6|6709.1|6708.1|6706.8|6705.8|294
1632409800000|2021-09-23 15:10:00|6708.8|6707.8|6708.6|6707.6|6711.1|6710.1|6706.1|6705.1|540
1632410100000|2021-09-23 15:15:00|6708.8|6707.8|6705.3|6704.3|6708.8|6707.8|6703.6|6702.6|668
1632410400000|2021-09-23 15:20:00|6705.1|6704.1|6702.6|6701.6|6706.3|6705.3|6701.1|6700.1|1044
1632410700000|2021-09-23 15:25:00|6702.3|6701.3|6699.6|6698.6|6704.6|6703.6|6699.6|6698.6|1089
1632411000000|2021-09-23 15:30:00|6701.1|6699.1|6700.6|6698.6|6705.6|6703.6|6699.6|6697.6|3068
1632411300000|2021-09-23 15:35:00|6701.1|6699.1|6707.6|6705.6|6708.6|6706.6|6699.6|6697.6|1112
1632411600000|2021-09-23 15:40:00|6707.3|6705.3|6704.1|6702.1|6708.1|6706.1|6702.3|6700.3|418
1632411900000|2021-09-23 15:45:00|6703.6|6701.6|6703.3|6701.3|6705.3|6703.3|6702.1|6700.1|116
1632412200000|2021-09-23 15:50:00|6703.1|6701.1|6706.8|6704.8|6707.1|6705.1|6702.6|6700.6|70
1632412500000|2021-09-23 15:55:00|6706.6|6704.6|6708.8|6706.8|6710.1|6708.1|6706.6|6704.6|94
1632412800000|2021-09-23 16:00:00|6709.1|6707.1|6707.6|6705.6|6709.6|6707.6|6705.6|6703.6|201
1632413100000|2021-09-23 16:05:00|6707.8|6705.8|6707.1|6705.1|6709.1|6707.1|6706.6|6704.6|80
1632413400000|2021-09-23 16:10:00|6706.8|6704.8|6706.6|6704.6|6708.1|6706.1|6705.8|6703.8|120
1632413700000|2021-09-23 16:15:00|6706.8|6704.8|6707.3|6705.3|6708.1|6706.1|6705.3|6703.3|125
1632414000000|2021-09-23 16:20:00|6707.1|6705.1|6704.6|6702.6|6707.6|6705.6|6704.6|6702.6|313
1632414300000|2021-09-23 16:25:00|6704.3|6702.3|6709.1|6707.1|6709.1|6707.1|6703.1|6701.1|79
1632414600000|2021-09-23 16:30:00|6709.3|6707.3|6707.1|6705.1|6710.1|6708.1|6705.6|6703.6|215
1632414900000|2021-09-23 16:35:00|6706.8|6704.8|6707.6|6705.6|6708.6|6706.6|6705.8|6703.8|93
1632415200000|2021-09-23 16:40:00|6707.8|6705.8|6707.8|6705.8|6708.6|6706.6|6706.6|6704.6|16
1632415500000|2021-09-23 16:45:00|6708.1|6706.1|6708.3|6706.3|6708.8|6706.8|6706.6|6704.6|82
1632415800000|2021-09-23 16:50:00|6708.1|6706.1|6708.3|6706.3|6709.8|6707.8|6708.1|6706.1|78
1632416100000|2021-09-23 16:55:00|6708.6|6706.6|6706.3|6704.3|6709.3|6707.3|6705.6|6703.6|112
1632416400000|2021-09-23 17:00:00|6706.1|6704.1|6708.3|6706.3|6708.6|6706.6|6706.1|6704.1|27
1632416700000|2021-09-23 17:05:00|6708.1|6706.1|6712.8|6710.8|6713.6|6711.6|6708.1|6706.1|85
1632417000000|2021-09-23 17:10:00|6712.6|6710.6|6710.1|6708.1|6712.6|6710.6|6708.8|6706.8|41
1632417300000|2021-09-23 17:15:00|6710.6|6708.6|6711.3|6709.3|6711.6|6709.6|6709.6|6707.6|63
1632417600000|2021-09-23 17:20:00|6711.1|6709.1|6710.8|6708.8|6711.6|6709.6|6709.8|6707.8|45
1632417900000|2021-09-23 17:25:00|6710.6|6708.6|6711.1|6709.1|6712.1|6710.1|6710.6|6708.6|46
1632418200000|2021-09-23 17:30:00|6711.3|6709.3|6712.6|6710.6|6712.8|6710.8|6711.3|6709.3|31
1632418500000|2021-09-23 17:35:00|6712.3|6710.3|6713.1|6711.1|6713.1|6711.1|6711.1|6709.1|38
1632418800000|2021-09-23 17:40:00|6713.3|6711.3|6713.1|6711.1|6713.6|6711.6|6711.6|6709.6|24
1632419100000|2021-09-23 17:45:00|6713.3|6711.3|6714.1|6712.1|6714.3|6712.3|6712.1|6710.1|57
1632419400000|2021-09-23 17:50:00|6714.3|6712.3|6716.6|6714.6|6716.6|6714.6|6714.1|6712.1|97
1632419700000|2021-09-23 17:55:00|6716.3|6714.3|6715.6|6713.6|6716.6|6714.6|6714.1|6712.1|31
1632420000000|2021-09-23 18:00:00|6715.8|6713.8|6713.8|6711.8|6715.8|6713.8|6713.6|6711.6|13
1632420300000|2021-09-23 18:05:00|6714.1|6712.1|6711.8|6709.8|6715.1|6713.1|6711.6|6709.6|20
1632420600000|2021-09-23 18:10:00|6711.6|6709.6|6711.6|6709.6|6711.8|6709.8|6710.1|6708.1|67
1632420900000|2021-09-23 18:15:00|6711.8|6709.8|6710.8|6708.8|6712.1|6710.1|6710.1|6708.1|47
1632421200000|2021-09-23 18:20:00|6711.1|6709.1|6711.1|6709.1|6712.8|6710.8|6710.8|6708.8|8
1632421500000|2021-09-23 18:25:00|6711.3|6709.3|6711.1|6709.1|6712.3|6710.3|6710.8|6708.8|9
1632421800000|2021-09-23 18:30:00|6711.3|6709.3|6711.3|6709.3|6712.6|6710.6|6711.1|6709.1|12
1632422100000|2021-09-23 18:35:00|6711.1|6709.1|6709.6|6707.6|6711.3|6709.3|6709.6|6707.6|23
1632422400000|2021-09-23 18:40:00|6709.3|6707.3|6707.8|6705.8|6709.3|6707.3|6707.1|6705.1|29
1632422700000|2021-09-23 18:45:00|6708.1|6706.1|6707.1|6705.1|6709.3|6707.3|6706.8|6704.8|9
1632423000000|2021-09-23 18:50:00|6707.3|6705.3|6707.1|6705.1|6708.8|6706.8|6706.1|6704.1|17
1632423300000|2021-09-23 18:55:00|6706.8|6704.8|6707.3|6705.3|6708.3|6706.3|6706.6|6704.6|18
1632423600000|2021-09-23 19:00:00|6707.6|6705.6|6707.6|6705.6|6708.1|6706.1|6706.1|6704.1|33
1632423900000|2021-09-23 19:05:00|6707.8|6705.8|6705.8|6703.8|6708.1|6706.1|6705.6|6703.6|53
1632424200000|2021-09-23 19:10:00|6706.1|6704.1|6703.3|6701.3|6706.1|6704.1|6702.8|6700.8|99
1632424500000|2021-09-23 19:15:00|6703.1|6701.1|6704.1|6702.1|6705.6|6703.6|6702.6|6700.6|88
1632424800000|2021-09-23 19:20:00|6704.3|6702.3|6705.8|6703.8|6705.8|6703.8|6703.6|6701.6|32
1632425100000|2021-09-23 19:25:00|6706.1|6704.1|6703.6|6701.6|6706.1|6704.1|6703.6|6701.6|16
1632425400000|2021-09-23 19:30:00|6703.8|6701.8|6705.3|6703.3|6705.6|6703.6|6702.1|6700.1|31
1632425700000|2021-09-23 19:35:00|6705.6|6703.6|6706.1|6704.1|6706.1|6704.1|6702.6|6700.6|72
1632426000000|2021-09-23 19:40:00|6705.8|6703.8|6705.3|6703.3|6707.1|6705.1|6703.6|6701.6|69
1632426300000|2021-09-23 19:45:00|6705.1|6703.1|6702.8|6700.8|6705.3|6703.3|6702.1|6700.1|123
1632426600000|2021-09-23 19:50:00|6703.3|6701.3|6703.3|6701.3|6704.6|6702.6|6701.6|6699.6|228
1632426900000|2021-09-23 19:55:00|6703.1|6701.1|6705.6|6703.6|6707.6|6705.6|6701.1|6699.1|118
1632427200000|2021-09-23 20:00:00|6706.1|6702.1|6701.8|6697.8|6706.1|6702.1|6701.3|6697.3|0
1632427500000|2021-09-23 20:05:00|6701.7|6697.7|6708.6|6704.6|6709.8|6705.8|6701.3|6697.3|0
1632427800000|2021-09-23 20:10:00|6709|6705|6708.7|6704.7|6711.6|6707.6|6707.3|6703.3|0
1632428100000|2021-09-23 20:15:00|6708.8|6704.8|6710|6706|6712.9|6708.9|6707.5|6703.5|0
1632428400000|2021-09-23 20:20:00|6710.1|6706.1|6709.2|6705.2|6712.9|6708.9|6709.2|6705.2|0
1632428700000|2021-09-23 20:25:00|6709.3|6705.3|6705.9|6701.9|6709.5|6705.5|6705.4|6701.4|0
1632429000000|2021-09-23 20:30:00|6705.7|6701.7|6707.9|6703.9|6707.9|6703.9|6703.8|6699.8|0
1632429300000|2021-09-23 20:35:00|6708|6704|6708.4|6704.4|6709.2|6705.2|6707.1|6703.1|0
1632429600000|2021-09-23 20:40:00|6708.7|6704.7|6709.5|6705.5|6709.5|6705.5|6707.1|6703.1|0
1632429900000|2021-09-23 20:45:00|6709.7|6705.7|6703.5|6699.5|6710.8|6706.8|6703.2|6699.2|0
1632430200000|2021-09-23 20:50:00|6703.4|6699.4|6707.2|6703.2|6707.2|6703.2|6702.7|6698.7|0
1632430500000|2021-09-23 20:55:00|6706.9|6702.9|6705.9|6701.9|6707.3|6703.3|6705.6|6701.6|0
1632430800000|2021-09-23 21:00:00|6705.5|6701.5|6706.1|6702.1|6706.2|6702.2|6705.1|6701.1|0
1632431100000|2021-09-23 21:05:00|6705.9|6701.9|6707.3|6703.3|6707.4|6703.4|6705.9|6701.9|0
1632431400000|2021-09-23 21:10:00|6707.2|6703.2|6706.9|6702.9|6707.2|6703.2|6706.8|6702.8|0
1632432000000|2021-09-23 21:20:00|6707|6703|6707|6703|6707.3|6703.3|6707|6703|0
1632432300000|2021-09-23 21:25:00|6706.9|6702.9|6707.4|6703.4|6707.5|6703.5|6706.9|6702.9|0
1632432600000|2021-09-23 21:30:00|6707.3|6703.3|6707.4|6703.4|6707.4|6703.4|6707.3|6703.3|0
1632432900000|2021-09-23 21:35:00|6707.5|6703.5|6706.9|6702.9|6707.5|6703.5|6706.9|6702.9|0
1632433200000|2021-09-23 21:40:00|6706.8|6702.8|6706.7|6702.7|6706.8|6702.8|6706.4|6702.4|0
1632433500000|2021-09-23 21:45:00|6706.5|6702.5|6706.5|6702.5|6706.7|6702.7|6706.4|6702.4|0
1632433800000|2021-09-23 21:50:00|6706.8|6702.8|6707|6703|6707|6703|6706.7|6702.7|0
1632434100000|2021-09-23 21:55:00|6706.8|6702.8|6706.8|6702.8|6707|6703|6706.3|6702.3|0
1632434400000|2021-09-23 22:00:00|6705.7|6701.7|6707.6|6703.6|6708.4|6704.4|6705.7|6701.7|0
1632434700000|2021-09-23 22:05:00|6707.5|6703.5|6709.7|6705.7|6709.7|6705.7|6707.1|6703.1|0
1632435000000|2021-09-23 22:10:00|6709.6|6705.6|6710.1|6706.1|6712.5|6708.5|6709.2|6705.2|0
1632435300000|2021-09-23 22:15:00|6710.3|6706.3|6709.6|6705.6|6710.9|6706.9|6709.5|6705.5|0
1632435600000|2021-09-23 22:20:00|6709.7|6705.7|6708.8|6704.8|6710.1|6706.1|6708|6704|0
1632435900000|2021-09-23 22:25:00|6708.9|6704.9|6710.1|6706.1|6710.4|6706.4|6708.8|6704.8|0
1632436200000|2021-09-23 22:30:00|6710.2|6706.2|6708.8|6704.8|6711.7|6707.7|6708.8|6704.8|0
1632436500000|2021-09-23 22:35:00|6709.2|6705.2|6710|6706|6710.2|6706.2|6708.9|6704.9|0
1632436800000|2021-09-23 22:40:00|6710.1|6706.1|6710.8|6706.8|6711.6|6707.6|6710|6706|0
1632437100000|2021-09-23 22:45:00|6710.9|6706.9|6712.1|6708.1|6712.1|6708.1|6710.9|6706.9|0
1632437400000|2021-09-23 22:50:00|6711.8|6707.8|6711.8|6707.8|6712.1|6708.1|6711.5|6707.5|0
1632437700000|2021-09-23 22:55:00|6711.6|6707.6|6711.2|6707.2|6711.6|6707.6|6710.4|6706.4|0
1632438000000|2021-09-23 23:00:00|6711.6|6707.6|6711.9|6707.9|6712.4|6708.4|6711|6707|0
1632438300000|2021-09-23 23:05:00|6711.8|6707.8|6712.2|6708.2|6712.2|6708.2|6711.4|6707.4|0
1632438600000|2021-09-23 23:10:00|6712.3|6708.3|6712.3|6708.3|6713.6|6709.6|6712.1|6708.1|0
1632438900000|2021-09-23 23:15:00|6711.8|6708.8|6712.6|6709.6|6713.1|6710.1|6711.8|6708.8|0
1632439200000|2021-09-23 23:20:00|6712.3|6709.3|6711.5|6708.5|6713.6|6710.6|6711|6708|0
1632439500000|2021-09-23 23:25:00|6711.6|6708.6|6711|6708|6713.1|6710.1|6711|6708|0
1632439800000|2021-09-23 23:30:00|6710.6|6707.6|6712.9|6709.9|6712.9|6709.9|6706.4|6703.4|0
1632440100000|2021-09-23 23:35:00|6712.8|6709.8|6713.7|6710.7|6713.7|6710.7|6712.1|6709.1|0
1632440400000|2021-09-23 23:40:00|6713.6|6710.6|6712.8|6709.8|6715.2|6712.2|6712.5|6709.5|0
1632440700000|2021-09-23 23:45:00|6712.9|6709.9|6710.4|6707.4|6713.3|6710.3|6709.2|6706.2|0
1632441000000|2021-09-23 23:50:00|6710|6707|6711.7|6708.7|6712.1|6709.1|6710|6707|0
1632441300000|2021-09-23 23:55:00|6711.6|6708.6|6709.2|6706.2|6711.9|6708.9|6708.8|6705.8|0
1632441600000|2021-09-24 00:00:00|6709.3|6706.3|6711.3|6708.3|6711.7|6708.7|6708.8|6705.8|0
1632441900000|2021-09-24 00:05:00|6711.7|6708.7|6704.2|6701.2|6712.2|6709.2|6704|6701|0
1632442200000|2021-09-24 00:10:00|6704.1|6701.1|6708.7|6705.7|6710.1|6707.1|6703.8|6700.8|0
1632442500000|2021-09-24 00:15:00|6708.8|6705.8|6722.3|6719.3|6737.9|6734.9|6708.8|6705.8|0
1632442800000|2021-09-24 00:20:00|6722.6|6719.6|6722.7|6719.7|6726.4|6723.4|6721.9|6718.9|0
1632443100000|2021-09-24 00:25:00|6722.8|6719.8|6715.8|6712.8|6724.9|6721.9|6715.8|6712.8|0
1632443400000|2021-09-24 00:30:00|6715.7|6712.7|6713|6710|6718.1|6715.1|6713|6710|0
1632443700000|2021-09-24 00:35:00|6713.1|6710.1|6710.8|6707.8|6715.2|6712.2|6710.8|6707.8|0
1632444000000|2021-09-24 00:40:00|6710.5|6707.5|6709.4|6706.4|6710.8|6707.8|6707.8|6704.8|0
1632444300000|2021-09-24 00:45:00|6709.3|6706.3|6706.7|6703.7|6709.4|6706.4|6705.8|6702.8|0
1632444600000|2021-09-24 00:50:00|6706.8|6703.8|6704|6701|6707.1|6704.1|6703.9|6700.9|0
1632444900000|2021-09-24 00:55:00|6704.1|6701.1|6704|6701|6704.8|6701.8|6703.6|6700.6|0
1632445200000|2021-09-24 01:00:00|6704.2|6701.2|6704.4|6701.4|6706.4|6703.4|6703.4|6700.4|0
1632445500000|2021-09-24 01:05:00|6704.6|6701.6|6703.5|6700.5|6708.4|6705.4|6703.5|6700.5|0
1632445800000|2021-09-24 01:10:00|6703.4|6700.4|6705.5|6702.5|6706.7|6703.7|6702.2|6699.2|0
1632446100000|2021-09-24 01:15:00|6705.7|6702.7|6706.4|6703.4|6707.2|6704.2|6704|6701|0
1632446400000|2021-09-24 01:20:00|6706.7|6703.7|6707.9|6704.9|6708.6|6705.6|6706.5|6703.5|0
1632446700000|2021-09-24 01:25:00|6708.2|6705.2|6708.7|6705.7|6710.2|6707.2|6705.5|6702.5|0
1632447000000|2021-09-24 01:30:00|6709|6706|6707.3|6704.3|6710.4|6707.4|6706.5|6703.5|0
1632447300000|2021-09-24 01:35:00|6707.4|6704.4|6705.8|6702.8|6707.5|6704.5|6704.3|6701.3|0
1632447600000|2021-09-24 01:40:00|6705.9|6702.9|6699.1|6696.1|6705.9|6702.9|6698.3|6695.3|0
1632447900000|2021-09-24 01:45:00|6698.8|6695.8|6696.5|6693.5|6698.8|6695.8|6695.8|6692.8|0
1632448200000|2021-09-24 01:50:00|6695.8|6692.8|6699.7|6696.7|6699.7|6696.7|6695.8|6692.8|0
1632448500000|2021-09-24 01:55:00|6699.6|6696.6|6690.3|6687.3|6699.7|6696.7|6689|6686|0
1632448800000|2021-09-24 02:00:00|6690.7|6687.7|6696.4|6693.4|6696.5|6693.5|6690.3|6687.3|0
1632449100000|2021-09-24 02:05:00|6696.6|6693.6|6700.4|6697.4|6700.4|6697.4|6696.6|6693.6|0
1632449400000|2021-09-24 02:10:00|6700.5|6697.5|6697.2|6694.2|6700.8|6697.8|6694.9|6691.9|0
1632449700000|2021-09-24 02:15:00|6696.8|6693.8|6695.8|6692.8|6696.8|6693.8|6693.5|6690.5|0
1632450000000|2021-09-24 02:20:00|6695.7|6692.7|6697.4|6694.4|6698.2|6695.2|6695|6692|0
1632450300000|2021-09-24 02:25:00|6697.5|6694.5|6698.5|6695.5|6699|6696|6696.7|6693.7|0
1632450600000|2021-09-24 02:30:00|6698.7|6695.7|6700.2|6697.2|6701.4|6698.4|6698.2|6695.2|0
1632450900000|2021-09-24 02:35:00|6700.1|6697.1|6700.1|6697.1|6700.5|6697.5|6698.1|6695.1|0
1632451200000|2021-09-24 02:40:00|6700|6697|6703|6700|6703.8|6700.8|6699.7|6696.7|0
1632451500000|2021-09-24 02:45:00|6703.1|6700.1|6702.3|6699.3|6703.7|6700.7|6700.6|6697.6|0
1632451800000|2021-09-24 02:50:00|6702.4|6699.4|6701.5|6698.5|6703.8|6700.8|6701.5|6698.5|0
1632452100000|2021-09-24 02:55:00|6701.8|6698.8|6701.5|6698.5|6702.3|6699.3|6701.5|6698.5|0
1632452400000|2021-09-24 03:00:00|6701.6|6698.6|6702|6699|6703|6700|6699.1|6696.1|0
1632452700000|2021-09-24 03:05:00|6702.3|6699.3|6700.6|6697.6|6702.3|6699.3|6699.9|6696.9|0
1632453000000|2021-09-24 03:10:00|6700.7|6697.7|6700.5|6697.5|6702.2|6699.2|6699.7|6696.7|0
1632453300000|2021-09-24 03:15:00|6700.7|6697.7|6699.8|6696.8|6701.7|6698.7|6699|6696|0
1632453600000|2021-09-24 03:20:00|6699.4|6696.4|6703.9|6700.9|6705.5|6702.5|6694.3|6691.3|0
1632453900000|2021-09-24 03:25:00|6703.6|6700.6|6701.5|6698.5|6704.6|6701.6|6700.7|6697.7|0
1632454200000|2021-09-24 03:30:00|6701.2|6698.2|6702.3|6699.3|6703.4|6700.4|6700.8|6697.8|0
1632454500000|2021-09-24 03:35:00|6702.4|6699.4|6699.9|6696.9|6703.1|6700.1|6698.7|6695.7|0
1632454800000|2021-09-24 03:40:00|6700|6697|6701.7|6698.7|6702.5|6699.5|6699.9|6696.9|0
1632455100000|2021-09-24 03:45:00|6701.5|6698.5|6702.1|6699.1|6702.9|6699.9|6700.5|6697.5|0
1632455400000|2021-09-24 03:50:00|6702|6699|6699.8|6696.8|6702.4|6699.4|6699.8|6696.8|0
1632455700000|2021-09-24 03:55:00|6699.9|6696.9|6700.1|6697.1|6700.6|6697.6|6698.6|6695.6|0
1632456000000|2021-09-24 04:00:00|6700|6697|6700.9|6697.9|6701.3|6698.3|6698.2|6695.2|0
1632456300000|2021-09-24 04:05:00|6700.7|6697.7|6698.6|6695.6|6700.7|6697.7|6697.8|6694.8|0
1632456600000|2021-09-24 04:10:00|6698.7|6695.7|6697.5|6694.5|6699.7|6696.7|6697.5|6694.5|0
1632456900000|2021-09-24 04:15:00|6697.6|6694.6|6698.7|6695.7|6698.7|6695.7|6697|6694|0
1632457200000|2021-09-24 04:20:00|6698.9|6695.9|6699.2|6696.2|6699.9|6696.9|6698.7|6695.7|0
1632457500000|2021-09-24 04:25:00|6699.1|6696.1|6698.6|6695.6|6699.4|6696.4|6698.4|6695.4|0
1632457800000|2021-09-24 04:30:00|6698.5|6695.5|6700.5|6697.5|6700.5|6697.5|6697.8|6694.8|0
1632458100000|2021-09-24 04:35:00|6700.4|6697.4|6700.9|6697.9|6701.2|6698.2|6700.1|6697.1|0
1632458400000|2021-09-24 04:40:00|6700.8|6697.8|6701.1|6698.1|6701.6|6698.6|6700.1|6697.1|0
1632458700000|2021-09-24 04:45:00|6701|6698|6701.1|6698.1|6702.3|6699.3|6700.8|6697.8|0
1632459000000|2021-09-24 04:50:00|6701.3|6698.3|6701.5|6698.5|6702.4|6699.4|6700.4|6697.4|0
1632459300000|2021-09-24 04:55:00|6701.2|6698.2|6701.5|6698.5|6701.8|6698.8|6700.7|6697.7|0
1632459600000|2021-09-24 05:00:00|6701.6|6698.6|6697.3|6694.3|6703.4|6700.4|6695.7|6692.7|0
1632459900000|2021-09-24 05:05:00|6697.4|6694.4|6694.5|6691.5|6698.8|6695.8|6694.5|6691.5|0
1632460200000|2021-09-24 05:10:00|6694.4|6691.4|6696.6|6693.6|6696.6|6693.6|6692.9|6689.9|0
1632460500000|2021-09-24 05:15:00|6696.2|6693.2|6692.9|6689.9|6697.4|6694.4|6692.9|6689.9|0
1632460800000|2021-09-24 05:20:00|6692.8|6689.8|6692.1|6689.1|6696.6|6693.6|6691.3|6688.3|0
1632461100000|2021-09-24 05:25:00|6692.3|6689.3|6690.8|6687.8|6693.5|6690.5|6688.7|6685.7|0
1632461400000|2021-09-24 05:30:00|6691.4|6688.4|6695.3|6692.3|6695.3|6692.3|6691.4|6688.4|0
1632461700000|2021-09-24 05:35:00|6695.4|6692.4|6696.1|6693.1|6696.9|6693.9|6693.8|6690.8|0
1632462000000|2021-09-24 05:40:00|6696.3|6693.3|6695.1|6692.1|6696.4|6693.4|6693.8|6690.8|0
1632462300000|2021-09-24 05:45:00|6694.8|6691.8|6695.6|6692.6|6697.4|6694.4|6693.1|6690.1|0
1632462600000|2021-09-24 05:50:00|6694.9|6691.9|6697.6|6694.6|6698.1|6695.1|6694.2|6691.2|0
1632462900000|2021-09-24 05:55:00|6697.5|6694.5|6700.7|6697.7|6701.4|6698.4|6697.3|6694.3|0
1632463200000|2021-09-24 06:00:00|6700.1|6697.1|6701.1|6699.1|6702.1|6700.1|6695.6|6693.6|348
1632463500000|2021-09-24 06:05:00|6701.3|6699.3|6705.8|6703.8|6706.6|6704.6|6701.1|6699.1|97
1632463800000|2021-09-24 06:10:00|6706.1|6704.1|6703.8|6701.8|6706.3|6704.3|6702.8|6700.8|178
1632464100000|2021-09-24 06:15:00|6704.1|6702.1|6701.6|6699.6|6705.3|6703.3|6701.6|6699.6|106
1632464400000|2021-09-24 06:20:00|6701.8|6699.8|6698.8|6696.8|6701.8|6699.8|6698.3|6696.3|96
1632464700000|2021-09-24 06:25:00|6698.6|6696.6|6697.8|6695.8|6698.8|6696.8|6697.1|6695.1|72
1632465000000|2021-09-24 06:30:00|6698.1|6696.1|6690.6|6688.6|6698.1|6696.1|6690.6|6688.6|172
1632465300000|2021-09-24 06:35:00|6690.8|6688.8|6691.3|6689.3|6691.8|6689.8|6688.6|6686.6|317
1632465600000|2021-09-24 06:40:00|6691.6|6689.6|6690.3|6688.3|6692.1|6690.1|6688.1|6686.1|213
1632465900000|2021-09-24 06:45:00|6690.6|6688.6|6688.1|6686.1|6690.6|6688.6|6687.1|6685.1|105
1632466200000|2021-09-24 06:50:00|6688.3|6686.3|6683.8|6681.8|6689.1|6687.1|6683.3|6681.3|350
1632466500000|2021-09-24 06:55:00|6684.1|6682.1|6682.8|6680.8|6684.6|6682.6|6680.6|6678.6|280
1632466800000|2021-09-24 07:00:00|6682.3|6681.3|6661.8|6660.8|6683.1|6682.1|6660.3|6659.3|3287
1632467100000|2021-09-24 07:05:00|6662.1|6661.1|6663.8|6662.8|6664.8|6663.8|6655.3|6654.3|1872
1632467400000|2021-09-24 07:10:00|6663.6|6662.6|6662.8|6661.8|6665.1|6664.1|6656.6|6655.6|1178
1632467700000|2021-09-24 07:15:00|6663.1|6662.1|6673.3|6672.3|6674.1|6673.1|6658.6|6657.6|704
1632468000000|2021-09-24 07:20:00|6673.1|6672.1|6650.1|6649.1|6673.1|6672.1|6649.6|6648.6|663
1632468300000|2021-09-24 07:25:00|6650.3|6649.3|6651.8|6650.8|6657.3|6656.3|6645.6|6644.6|788
1632468600000|2021-09-24 07:30:00|6652.1|6651.1|6649.6|6648.6|6652.1|6651.1|6645.6|6644.6|922
1632468900000|2021-09-24 07:35:00|6649.8|6648.8|6652.6|6651.6|6657.8|6656.8|6649.8|6648.8|519
1632469200000|2021-09-24 07:40:00|6651.6|6650.6|6652.8|6651.8|6654.3|6653.3|6647.3|6646.3|506
1632469500000|2021-09-24 07:45:00|6653.1|6652.1|6649.1|6648.1|6653.1|6652.1|6645.1|6644.1|894
1632469800000|2021-09-24 07:50:00|6649.6|6648.6|6653.6|6652.6|6654.3|6653.3|6647.3|6646.3|458
1632470100000|2021-09-24 07:55:00|6653.3|6652.3|6643.6|6642.6|6653.6|6652.6|6640.8|6639.8|488
1632470400000|2021-09-24 08:00:00|6643.8|6642.8|6642.6|6641.6|6646.6|6645.6|6637.8|6636.8|521
1632470700000|2021-09-24 08:05:00|6642.8|6641.8|6639.1|6638.1|6644.6|6643.6|6637.6|6636.6|422
1632471000000|2021-09-24 08:10:00|6638.8|6637.8|6634.1|6633.1|6641.3|6640.3|6633.3|6632.3|662
1632471300000|2021-09-24 08:15:00|6633.8|6632.8|6630.1|6629.1|6634.6|6633.6|6629.6|6628.6|770
1632471600000|2021-09-24 08:20:00|6630.3|6629.3|6634.1|6633.1|6635.3|6634.3|6628.8|6627.8|570
1632471900000|2021-09-24 08:25:00|6634.3|6633.3|6637.1|6636.1|6639.3|6638.3|6631.8|6630.8|534
1632472200000|2021-09-24 08:30:00|6637.3|6636.3|6647.3|6646.3|6647.8|6646.8|6637.1|6636.1|374
1632472500000|2021-09-24 08:35:00|6647.1|6646.1|6644.1|6643.1|6647.3|6646.3|6640.1|6639.1|224
1632472800000|2021-09-24 08:40:00|6644.3|6643.3|6647.6|6646.6|6647.8|6646.8|6642.3|6641.3|332
1632473100000|2021-09-24 08:45:00|6647.8|6646.8|6649.6|6648.6|6649.6|6648.6|6642.6|6641.6|422
1632473400000|2021-09-24 08:50:00|6649.3|6648.3|6652.6|6651.6|6655.6|6654.6|6648.8|6647.8|414
1632473700000|2021-09-24 08:55:00|6653.3|6652.3|6655.8|6654.8|6655.8|6654.8|6651.8|6650.8|224
1632474000000|2021-09-24 09:00:00|6656.1|6655.1|6653.3|6652.3|6656.3|6655.3|6652.6|6651.6|158
1632474300000|2021-09-24 09:05:00|6653.6|6652.6|6653.6|6652.6|6655.3|6654.3|6651.1|6650.1|308
1632474600000|2021-09-24 09:10:00|6653.8|6652.8|6649.8|6648.8|6654.1|6653.1|6647.1|6646.1|288
1632474900000|2021-09-24 09:15:00|6649.6|6648.6|6649.6|6648.6|6652.6|6651.6|6646.6|6645.6|316
1632475200000|2021-09-24 09:20:00|6649.8|6648.8|6652.8|6651.8|6654.6|6653.6|6649.6|6648.6|400
1632475500000|2021-09-24 09:25:00|6653.1|6652.1|6649.3|6648.3|6655.8|6654.8|6649.3|6648.3|178
1632475800000|2021-09-24 09:30:00|6649.6|6648.6|6650.3|6649.3|6651.6|6650.6|6647.3|6646.3|164
1632476100000|2021-09-24 09:35:00|6650.6|6649.6|6653.6|6652.6|6654.3|6653.3|6649.1|6648.1|170
1632476400000|2021-09-24 09:40:00|6653.8|6652.8|6647.8|6646.8|6653.8|6652.8|6647.8|6646.8|188
1632476700000|2021-09-24 09:45:00|6648.1|6647.1|6634.6|6633.6|6648.6|6647.6|6633.6|6632.6|554
1632477000000|2021-09-24 09:50:00|6634.3|6633.3|6632.6|6631.6|6635.1|6634.1|6629.1|6628.1|464
1632477300000|2021-09-24 09:55:00|6632.1|6631.1|6629.6|6628.6|6633.1|6632.1|6626.8|6625.8|464
1632477600000|2021-09-24 10:00:00|6629.1|6628.1|6630.3|6629.3|6631.3|6630.3|6625.6|6624.6|220
1632477900000|2021-09-24 10:05:00|6630.6|6629.6|6636.1|6635.1|6637.3|6636.3|6628.1|6627.1|358
1632478200000|2021-09-24 10:10:00|6636.3|6635.3|6634.6|6633.6|6639.1|6638.1|6634.3|6633.3|312
1632478500000|2021-09-24 10:15:00|6634.3|6633.3|6635.8|6634.8|6640.1|6639.1|6633.8|6632.8|282
1632478800000|2021-09-24 10:20:00|6636.1|6635.1|6644.3|6643.3|6646.8|6645.8|6633.8|6632.8|620
1632479100000|2021-09-24 10:25:00|6643.8|6642.8|6641.8|6640.8|6650.1|6649.1|6638.8|6637.8|319
1632479400000|2021-09-24 10:30:00|6641.6|6640.6|6642.1|6641.1|6645.3|6644.3|6639.3|6638.3|483
1632479700000|2021-09-24 10:35:00|6641.8|6640.8|6638.3|6637.3|6643.1|6642.1|6638.3|6637.3|233
1632480000000|2021-09-24 10:40:00|6638.6|6637.6|6642.6|6641.6|6643.8|6642.8|6637.6|6636.6|266
1632480300000|2021-09-24 10:45:00|6642.8|6641.8|6644.3|6643.3|6644.8|6643.8|6641.1|6640.1|188
1632480600000|2021-09-24 10:50:00|6644.6|6643.6|6646.3|6645.3|6646.3|6645.3|6642.3|6641.3|268
1632480900000|2021-09-24 10:55:00|6646.1|6645.1|6641.8|6640.8|6646.6|6645.6|6638.6|6637.6|199
1632481200000|2021-09-24 11:00:00|6642.1|6641.1|6638.8|6637.8|6642.3|6641.3|6638.1|6637.1|208
1632481500000|2021-09-24 11:05:00|6639.1|6638.1|6644.1|6643.1|6644.8|6643.8|6638.8|6637.8|171
1632481800000|2021-09-24 11:10:00|6644.3|6643.3|6637.8|6636.8|6645.1|6644.1|6636.3|6635.3|331
1632482100000|2021-09-24 11:15:00|6637.6|6636.6|6639.1|6638.1|6639.3|6638.3|6635.3|6634.3|180
1632482400000|2021-09-24 11:20:00|6639.3|6638.3|6642.8|6641.8|6643.6|6642.6|6639.1|6638.1|195
1632482700000|2021-09-24 11:25:00|6642.6|6641.6|6644.8|6643.8|6644.8|6643.8|6640.1|6639.1|199
1632483000000|2021-09-24 11:30:00|6645.1|6644.1|6643.6|6642.6|6646.6|6645.6|6641.1|6640.1|214
1632483300000|2021-09-24 11:35:00|6643.3|6642.3|6641.1|6640.1|6644.1|6643.1|6639.8|6638.8|193
1632483600000|2021-09-24 11:40:00|6640.6|6639.6|6636.3|6635.3|6640.6|6639.6|6635.6|6634.6|165
1632483900000|2021-09-24 11:45:00|6636.6|6635.6|6636.8|6635.8|6637.6|6636.6|6633.8|6632.8|113
1632484200000|2021-09-24 11:50:00|6637.1|6636.1|6634.6|6633.6|6637.6|6636.6|6633.6|6632.6|149
1632484500000|2021-09-24 11:55:00|6634.3|6633.3|6633.3|6632.3|6635.1|6634.1|6633.3|6632.3|131
1632484800000|2021-09-24 12:00:00|6633.1|6632.1|6634.6|6633.6|6634.6|6633.6|6631.1|6630.1|177
1632485100000|2021-09-24 12:05:00|6634.8|6633.8|6634.8|6633.8|6635.6|6634.6|6633.1|6632.1|147
1632485400000|2021-09-24 12:10:00|6634.6|6633.6|6625.8|6624.8|6634.6|6633.6|6624.6|6623.6|318
1632485700000|2021-09-24 12:15:00|6626.1|6625.1|6632.1|6631.1|6635.3|6634.3|6626.1|6625.1|394
1632486000000|2021-09-24 12:20:00|6631.8|6630.8|6629.6|6628.6|6632.3|6631.3|6628.1|6627.1|265
1632486300000|2021-09-24 12:25:00|6629.3|6628.3|6632.1|6631.1|6633.3|6632.3|6628.1|6627.1|255
1632486600000|2021-09-24 12:30:00|6631.8|6630.8|6628.1|6627.1|6632.6|6631.6|6627.8|6626.8|287
1632486900000|2021-09-24 12:35:00|6628.3|6627.3|6631.6|6630.6|6632.1|6631.1|6628.1|6627.1|178
1632487200000|2021-09-24 12:40:00|6631.3|6630.3|6633.1|6632.1|6633.1|6632.1|6629.1|6628.1|181
1632487500000|2021-09-24 12:45:00|6633.3|6632.3|6628.6|6627.6|6633.8|6632.8|6627.6|6626.6|310
1632487800000|2021-09-24 12:50:00|6629.1|6628.1|6629.8|6628.8|6632.6|6631.6|6626.1|6625.1|383
1632488100000|2021-09-24 12:55:00|6629.6|6628.6|6633.6|6632.6|6634.1|6633.1|6629.6|6628.6|102
1632488400000|2021-09-24 13:00:00|6633.3|6632.3|6632.1|6631.1|6634.1|6633.1|6629.8|6628.8|236
1632488700000|2021-09-24 13:05:00|6632.3|6631.3|6632.6|6631.6|6634.6|6633.6|6631.8|6630.8|150
1632489000000|2021-09-24 13:10:00|6632.8|6631.8|6631.1|6630.1|6632.8|6631.8|6630.3|6629.3|126
1632489300000|2021-09-24 13:15:00|6630.6|6629.6|6631.1|6630.1|6634.6|6633.6|6630.3|6629.3|199
1632489600000|2021-09-24 13:20:00|6631.3|6630.3|6629.1|6628.1|6632.1|6631.1|6628.1|6627.1|272
1632489900000|2021-09-24 13:25:00|6628.8|6627.8|6630.6|6629.6|6631.8|6630.8|6628.1|6627.1|305
1632490200000|2021-09-24 13:30:00|6630.1|6629.1|6642.6|6641.6|6643.6|6642.6|6629.1|6628.1|749
1632490500000|2021-09-24 13:35:00|6642.8|6641.8|6644.6|6643.6|6647.8|6646.8|6641.1|6640.1|683
1632490800000|2021-09-24 13:40:00|6644.8|6643.8|6646.3|6645.3|6649.1|6648.1|6643.3|6642.3|790
1632491100000|2021-09-24 13:45:00|6646.6|6645.6|6640.3|6639.3|6647.1|6646.1|6637.3|6636.3|941
1632491400000|2021-09-24 13:50:00|6640.6|6639.6|6644.6|6643.6|6648.6|6647.6|6640.6|6639.6|484
1632491700000|2021-09-24 13:55:00|6644.3|6643.3|6653.6|6652.6|6653.6|6652.6|6642.1|6641.1|593
1632492000000|2021-09-24 14:00:00|6653.3|6652.3|6656.6|6655.6|6658.8|6657.8|6653.1|6652.1|919
1632492300000|2021-09-24 14:05:00|6656.3|6655.3|6650.8|6649.8|6657.6|6656.6|6650.1|6649.1|564
1632492600000|2021-09-24 14:10:00|6650.7|6649.7|6642.2|6641.2|6651.5|6650.5|6642.2|6641.2|629
1632492900000|2021-09-24 14:15:00|6642|6641|6645.7|6644.7|6649.5|6648.5|6641|6640|445
1632493200000|2021-09-24 14:20:00|6645.5|6644.5|6642.2|6641.2|6648.2|6647.2|6642|6641|383
1632493500000|2021-09-24 14:25:00|6642.5|6641.5|6640.2|6639.2|6645.7|6644.7|6639.5|6638.5|343
1632493800000|2021-09-24 14:30:00|6640.5|6639.5|6642.2|6641.2|6644|6643|6638.5|6637.5|666
1632494100000|2021-09-24 14:35:00|6642.5|6641.5|6643.7|6642.7|6647.2|6646.2|6641|6640|268
1632494400000|2021-09-24 14:40:00|6644|6643|6642.5|6641.5|6647|6646|6641.5|6640.5|347
1632494700000|2021-09-24 14:45:00|6642.2|6641.2|6643.5|6642.5|6643.7|6642.7|6638.5|6637.5|267
1632495000000|2021-09-24 14:50:00|6643.2|6642.2|6637.7|6636.7|6643.5|6642.5|6637|6636|327
1632495300000|2021-09-24 14:55:00|6637.5|6636.5|6640.5|6639.5|6641|6640|6637|6636|239
1632495600000|2021-09-24 15:00:00|6641|6640|6643.7|6642.7|6644.2|6643.2|6638|6637|547
1632495900000|2021-09-24 15:05:00|6643.5|6642.5|6638.7|6637.7|6643.7|6642.7|6638|6637|384
1632496200000|2021-09-24 15:10:00|6638.5|6637.5|6639.7|6638.7|6640.5|6639.5|6637.5|6636.5|378
1632496500000|2021-09-24 15:15:00|6639.5|6638.5|6640|6639|6640.5|6639.5|6637|6636|355
1632496800000|2021-09-24 15:20:00|6640.2|6639.2|6634.7|6633.7|6640.5|6639.5|6634|6633|651
1632497100000|2021-09-24 15:25:00|6634.5|6633.5|6633.7|6632.7|6635.2|6634.2|6631|6630|1010
1632497400000|2021-09-24 15:30:00|6634.5|6632.5|6638|6636|6638|6636|6632.5|6630.5|3015
1632497700000|2021-09-24 15:35:00|6637|6635|6636.5|6634.5|6638.7|6636.7|6631.7|6629.7|1349
1632498000000|2021-09-24 15:40:00|6637.2|6635.2|6634|6632|6638.5|6636.5|6632.2|6630.2|432
1632498300000|2021-09-24 15:45:00|6634.2|6632.2|6635.7|6633.7|6636|6634|6631.5|6629.5|219
1632498600000|2021-09-24 15:50:00|6635.5|6633.5|6641.5|6639.5|6643.2|6641.2|6635.5|6633.5|155
1632498900000|2021-09-24 15:55:00|6641.2|6639.2|6641.7|6639.7|6642.5|6640.5|6639.5|6637.5|93
1632499200000|2021-09-24 16:00:00|6642|6640|6641.5|6639.5|6642.7|6640.7|6640|6638|56
1632499500000|2021-09-24 16:05:00|6641.7|6639.7|6644|6642|6644.2|6642.2|6640.2|6638.2|142
1632499800000|2021-09-24 16:10:00|6644.2|6642.2|6643.5|6641.5|6644.5|6642.5|6642|6640|89
1632500100000|2021-09-24 16:15:00|6643.2|6641.2|6642.5|6640.5|6643.5|6641.5|6641.5|6639.5|125
1632500400000|2021-09-24 16:20:00|6643|6641|6641.5|6639.5|6643|6641|6640.5|6638.5|72
1632500700000|2021-09-24 16:25:00|6641.7|6639.7|6639.2|6637.2|6642.5|6640.5|6639|6637|45
1632501000000|2021-09-24 16:30:00|6639.5|6637.5|6638|6636|6641|6639|6637.5|6635.5|40
1632501300000|2021-09-24 16:35:00|6638.2|6636.2|6640.7|6638.7|6641.7|6639.7|6638|6636|37
1632501600000|2021-09-24 16:40:00|6641|6639|6643|6641|6643.7|6641.7|6640.7|6638.7|29
1632501900000|2021-09-24 16:45:00|6642.7|6640.7|6644.2|6642.2|6644.7|6642.7|6641|6639|56
1632502200000|2021-09-24 16:50:00|6644|6642|6644.2|6642.2|6644.5|6642.5|6643|6641|37
1632502500000|2021-09-24 16:55:00|6644|6642|6643.5|6641.5|6644.5|6642.5|6642.2|6640.2|64
1632502800000|2021-09-24 17:00:00|6643.2|6641.2|6643.7|6641.7|6645|6643|6642.5|6640.5|49
1632503100000|2021-09-24 17:05:00|6643.5|6641.5|6643.7|6641.7|6645|6643|6643.5|6641.5|81
1632503400000|2021-09-24 17:10:00|6644|6642|6645.5|6643.5|6646|6644|6643|6641|29
1632503700000|2021-09-24 17:15:00|6645.7|6643.7|6644.5|6642.5|6645.7|6643.7|6644|6642|67
1632504000000|2021-09-24 17:20:00|6644.2|6642.2|6644.5|6642.5|6645|6643|6643.2|6641.2|37
1632504300000|2021-09-24 17:25:00|6644.7|6642.7|6645.5|6643.5|6646|6644|6644.5|6642.5|63
1632504600000|2021-09-24 17:30:00|6645.2|6643.2|6642.5|6640.5|6645.5|6643.5|6642.2|6640.2|41
1632504900000|2021-09-24 17:35:00|6642.7|6640.7|6643.2|6641.2|6643.5|6641.5|6641.5|6639.5|48
1632505200000|2021-09-24 17:40:00|6643|6641|6644.5|6642.5|6644.5|6642.5|6642.5|6640.5|26
1632505500000|2021-09-24 17:45:00|6644.2|6642.2|6645|6643|6645.5|6643.5|6644|6642|27
1632505800000|2021-09-24 17:50:00|6644.7|6642.7|6643|6641|6645|6643|6642.5|6640.5|28
1632506100000|2021-09-24 17:55:00|6642.7|6640.7|6641.5|6639.5|6643|6641|6641.2|6639.2|27
1632506400000|2021-09-24 18:00:00|6641.7|6639.7|6643|6641|6643|6641|6641.2|6639.2|23
1632506700000|2021-09-24 18:05:00|6643.2|6641.2|6642.2|6640.2|6644.2|6642.2|6641.7|6639.7|12
1632507000000|2021-09-24 18:10:00|6642.5|6640.5|6640.5|6638.5|6642.7|6640.7|6640.2|6638.2|27
1632507300000|2021-09-24 18:15:00|6640.7|6638.7|6642.7|6640.7|6642.7|6640.7|6640.5|6638.5|30
1632507600000|2021-09-24 18:20:00|6643|6641|6642.5|6640.5|6643.2|6641.2|6642|6640|22
1632507900000|2021-09-24 18:25:00|6642.7|6640.7|6642.7|6640.7|6643.5|6641.5|6642|6640|43
1632508200000|2021-09-24 18:30:00|6643|6641|6643.7|6641.7|6644|6642|6642.2|6640.2|41
1632508500000|2021-09-24 18:35:00|6644|6642|6644.2|6642.2|6644.2|6642.2|6643|6641|9
1632508800000|2021-09-24 18:40:00|6644.5|6642.5|6644.5|6642.5|6644.5|6642.5|6643.2|6641.2|8
1632509100000|2021-09-24 18:45:00|6644.2|6642.2|6643.7|6641.7|6645|6643|6643.7|6641.7|22
1632509400000|2021-09-24 18:50:00|6644|6642|6646.2|6644.2|6646.5|6644.5|6643.7|6641.7|14
1632509700000|2021-09-24 18:55:00|6646.5|6644.5|6649.5|6647.5|6650|6648|6645.7|6643.7|29
1632510000000|2021-09-24 19:00:00|6649.2|6647.2|6648|6646|6649.5|6647.5|6647.2|6645.2|30
1632510300000|2021-09-24 19:05:00|6647.7|6645.7|6645.2|6643.2|6647.7|6645.7|6644.5|6642.5|34
1632510600000|2021-09-24 19:10:00|6645.5|6643.5|6647.5|6645.5|6647.7|6645.7|6644|6642|22
1632510900000|2021-09-24 19:15:00|6647.2|6645.2|6645.2|6643.2|6648|6646|6645.2|6643.2|26
1632511200000|2021-09-24 19:20:00|6645|6643|6649.2|6647.2|6651.2|6649.2|6644.7|6642.7|32
1632511500000|2021-09-24 19:25:00|6649.5|6647.5|6648.5|6646.5|6649.7|6647.7|6647.5|6645.5|14
1632511800000|2021-09-24 19:30:00|6648.7|6646.7|6649.7|6647.7|6651.5|6649.5|6648.7|6646.7|34
1632512100000|2021-09-24 19:35:00|6650|6648|6650.2|6648.2|6650.2|6648.2|6648.2|6646.2|31
1632512400000|2021-09-24 19:40:00|6650|6648|6649.5|6647.5|6650.5|6648.5|6648.2|6646.2|111
1632512700000|2021-09-24 19:45:00|6649.7|6647.7|6649|6647|6651|6649|6648.7|6646.7|104
1632513000000|2021-09-24 19:50:00|6648.7|6646.7|6646.2|6644.2|6651|6649|6646|6644|144
1632513300000|2021-09-24 19:55:00|6646|6644|6641|6639|6647.5|6645.5|6641|6639|141
1632513600000|2021-09-24 20:00:00|6642|6638|6642.6|6638.6|6646.3|6642.3|6642|6638|0
1632513900000|2021-09-24 20:05:00|6642.7|6638.7|6642.7|6638.7|6643.1|6639.1|6642.6|6638.6|0
1632514200000|2021-09-24 20:10:00|6642.8|6638.8|6643.2|6639.2|6644.8|6640.8|6642.8|6638.8|0
1632514500000|2021-09-24 20:15:00|6643.3|6639.3|6643.5|6639.5|6644|6640|6643.3|6639.3|0
1632514800000|2021-09-24 20:20:00|6643.2|6639.2|6643.1|6639.1|6643.5|6639.5|6642.3|6638.3|0
1632515100000|2021-09-24 20:25:00|6642.8|6638.8|6643.1|6639.1|6643.1|6639.1|6642.6|6638.6|0
1632515400000|2021-09-24 20:30:00|6643.2|6639.2|6643.5|6639.5|6643.5|6639.5|6642.7|6638.7|0
1632515700000|2021-09-24 20:35:00|6643.6|6639.6|6643.7|6639.7|6644.2|6640.2|6643.4|6639.4|0
1632516000000|2021-09-24 20:40:00|6643.9|6639.9|6643.8|6639.8|6644|6640|6643.3|6639.3|0
1632516300000|2021-09-24 20:45:00|6643.4|6639.4|6642.5|6638.5|6643.5|6639.5|6642.4|6638.4|0
1632516600000|2021-09-24 20:50:00|6642.6|6638.6|6643|6639|6643|6639|6642.6|6638.6|0
1632516900000|2021-09-24 20:55:00|6643.1|6639.1|6643.9|6639.9|6644.2|6640.2|6643|6639|0
1632517200000|2021-09-24 21:00:00|6644|6640|6644|6640|6644|6640|6644|6640|0
1632693600000|2021-09-26 22:00:00|6649.1|6645.1|6649|6645|6650.9|6646.9|6648.4|6644.4|0
1632693900000|2021-09-26 22:05:00|6649.3|6645.3|6651|6647|6651.4|6647.4|6647.2|6643.2|0
1632694200000|2021-09-26 22:10:00|6650.7|6646.7|6648.7|6644.7|6651.1|6647.1|6648.7|6644.7|0
1632694500000|2021-09-26 22:15:00|6648.8|6644.8|6657.2|6653.2|6657.6|6653.6|6648.8|6644.8|0
1632694800000|2021-09-26 22:20:00|6657.3|6653.3|6655.2|6651.2|6657.6|6653.6|6655.2|6651.2|0
1632695100000|2021-09-26 22:25:00|6655.3|6651.3|6656|6652|6656|6652|6653.6|6649.6|0
1632695400000|2021-09-26 22:30:00|6655.6|6651.6|6653.6|6649.6|6657.3|6653.3|6653.6|6649.6|0
1632695700000|2021-09-26 22:35:00|6653.7|6649.7|6654.4|6650.4|6655.4|6651.4|6653.6|6649.6|0
1632696000000|2021-09-26 22:40:00|6654.5|6650.5|6654.7|6650.7|6655.5|6651.5|6653.6|6649.6|0
1632696300000|2021-09-26 22:45:00|6654.6|6650.6|6656|6652|6656|6652|6653.6|6649.6|0
1632696600000|2021-09-26 22:50:00|6655.9|6651.9|6655.6|6651.6|6657.3|6653.3|6655.5|6651.5|0
1632696900000|2021-09-26 22:55:00|6655.9|6651.9|6655.6|6651.6|6656.6|6652.6|6655.3|6651.3|0
1632697200000|2021-09-26 23:00:00|6655.7|6651.7|6654.4|6650.4|6656.7|6652.7|6654|6650|0
1632697500000|2021-09-26 23:05:00|6654.5|6650.5|6655.3|6651.3|6655.6|6651.6|6653.7|6649.7|0
1632697800000|2021-09-26 23:10:00|6655.2|6651.2|6655.3|6651.3|6655.6|6651.6|6654.5|6650.5|0
1632698100000|2021-09-26 23:15:00|6654.8|6651.8|6653.5|6650.5|6654.8|6651.8|6653.5|6650.5|0
1632698400000|2021-09-26 23:20:00|6653.6|6650.6|6654.3|6651.3|6654.3|6651.3|6653.5|6650.5|0
1632698700000|2021-09-26 23:25:00|6654.2|6651.2|6653.1|6650.1|6654.3|6651.3|6653.1|6650.1|0
1632699000000|2021-09-26 23:30:00|6653.2|6650.2|6649.7|6646.7|6653.5|6650.5|6649.6|6646.6|0
1632699300000|2021-09-26 23:35:00|6649.8|6646.8|6650.3|6647.3|6650.8|6647.8|6649|6646|0
1632699600000|2021-09-26 23:40:00|6650.4|6647.4|6654|6651|6655.1|6652.1|6650.4|6647.4|0
1632699900000|2021-09-26 23:45:00|6654.1|6651.1|6654.3|6651.3|6655.7|6652.7|6654|6651|0
1632700200000|2021-09-26 23:50:00|6654.6|6651.6|6654|6651|6655.6|6652.6|6653.5|6650.5|0
1632700500000|2021-09-26 23:55:00|6654.2|6651.2|6655.8|6652.8|6656.9|6653.9|6654.2|6651.2|0
1632700800000|2021-09-27 00:00:00|6655.9|6652.9|6667.1|6664.1|6667.1|6664.1|6653.3|6650.3|0
1632701100000|2021-09-27 00:05:00|6666.7|6663.7|6667.8|6664.8|6668.6|6665.6|6665.9|6662.9|0
1632701400000|2021-09-27 00:10:00|6667.9|6664.9|6668.2|6665.2|6670.3|6667.3|6666.9|6663.9|0
1632701700000|2021-09-27 00:15:00|6668.1|6665.1|6653.7|6650.7|6668.5|6665.5|6652.8|6649.8|0
1632702000000|2021-09-27 00:20:00|6653.6|6650.6|6653.1|6650.1|6654.7|6651.7|6650.4|6647.4|0
1632702300000|2021-09-27 00:25:00|6652.8|6649.8|6656.2|6653.2|6657|6654|6652.4|6649.4|0
1632702600000|2021-09-27 00:30:00|6656.3|6653.3|6656.9|6653.9|6658|6655|6656|6653|0
1632702900000|2021-09-27 00:35:00|6656.8|6653.8|6656.1|6653.1|6657.7|6654.7|6654.5|6651.5|0
1632703200000|2021-09-27 00:40:00|6656|6653|6662|6659|6662|6659|6656|6653|0
1632703500000|2021-09-27 00:45:00|6661.9|6658.9|6665|6662|6666.4|6663.4|6661.9|6658.9|0
1632703800000|2021-09-27 00:50:00|6665.1|6662.1|6667.8|6664.8|6668.6|6665.6|6665.1|6662.1|0
1632704100000|2021-09-27 00:55:00|6667.9|6664.9|6668.1|6665.1|6669.6|6666.6|6666.3|6663.3|0
1632704400000|2021-09-27 01:00:00|6668.2|6665.2|6666.5|6663.5|6669.6|6666.6|6665.7|6662.7|0
1632704700000|2021-09-27 01:05:00|6666.6|6663.6|6668|6665|6668.7|6665.7|6665.7|6662.7|0
1632705000000|2021-09-27 01:10:00|6668.7|6665.7|6665|6662|6668.7|6665.7|6665|6662|0
1632705300000|2021-09-27 01:15:00|6665.1|6662.1|6668.8|6665.8|6669.2|6666.2|6665|6662|0
1632705600000|2021-09-27 01:20:00|6668.9|6665.9|6669.6|6666.6|6670.5|6667.5|6668.1|6665.1|0
1632705900000|2021-09-27 01:25:00|6669.8|6666.8|6672.4|6669.4|6672.4|6669.4|6669.5|6666.5|0
1632706200000|2021-09-27 01:30:00|6672.5|6669.5|6675.5|6672.5|6675.5|6672.5|6672.5|6669.5|0
1632706500000|2021-09-27 01:35:00|6675.6|6672.6|6678.9|6675.9|6679.1|6676.1|6674.8|6671.8|0
1632706800000|2021-09-27 01:40:00|6679|6676|6675.8|6672.8|6679.7|6676.7|6675.1|6672.1|0
1632707100000|2021-09-27 01:45:00|6675.9|6672.9|6678.1|6675.1|6679.6|6676.6|6675.1|6672.1|0
1632707400000|2021-09-27 01:50:00|6678.2|6675.2|6680.5|6677.5|6680.5|6677.5|6678.1|6675.1|0
1632707700000|2021-09-27 01:55:00|6680.4|6677.4|6679.1|6676.1|6681.3|6678.3|6679|6676|0
1632708000000|2021-09-27 02:00:00|6679.4|6676.4|6681.3|6678.3|6681.3|6678.3|6678.3|6675.3|0
1632708300000|2021-09-27 02:05:00|6681.6|6678.6|6682|6679|6682.8|6679.8|6681.2|6678.2|0
1632708600000|2021-09-27 02:10:00|6681.8|6678.8|6680|6677|6681.8|6678.8|6678.9|6675.9|0
1632708900000|2021-09-27 02:15:00|6680.1|6677.1|6678.3|6675.3|6680.5|6677.5|6678.2|6675.2|0
1632709200000|2021-09-27 02:20:00|6678.2|6675.2|6679.9|6676.9|6680.7|6677.7|6677.4|6674.4|0
1632709500000|2021-09-27 02:25:00|6679.7|6676.7|6676.8|6673.8|6679.7|6676.7|6676.8|6673.8|0
1632709800000|2021-09-27 02:30:00|6676.5|6673.5|6673.8|6670.8|6677.6|6674.6|6673.1|6670.1|0
1632710100000|2021-09-27 02:35:00|6673.9|6670.9|6675.8|6672.8|6675.9|6672.9|6673.9|6670.9|0
1632710400000|2021-09-27 02:40:00|6675.9|6672.9|6678.1|6675.1|6678.5|6675.5|6675.9|6672.9|0
1632710700000|2021-09-27 02:45:00|6677.8|6674.8|6680.3|6677.3|6680.4|6677.4|6676.9|6673.9|0
1632711000000|2021-09-27 02:50:00|6680|6677|6681|6678|6681|6678|6677.6|6674.6|0
1632711300000|2021-09-27 02:55:00|6680.9|6677.9|6677.2|6674.2|6680.9|6677.9|6676.7|6673.7|0
1632711600000|2021-09-27 03:00:00|6677.1|6674.1|6677.9|6674.9|6679.5|6676.5|6677.1|6674.1|0
1632711900000|2021-09-27 03:05:00|6678.1|6675.1|6677.9|6674.9|6678.6|6675.6|6677.1|6674.1|0
1632712200000|2021-09-27 03:10:00|6677.6|6674.6|6674.9|6671.9|6677.6|6674.6|6674.9|6671.9|0
1632712500000|2021-09-27 03:15:00|6675|6672|6673.4|6670.4|6675.7|6672.7|6673.4|6670.4|0
1632712800000|2021-09-27 03:20:00|6673.3|6670.3|6672.4|6669.4|6674.7|6671.7|6671.2|6668.2|0
1632713100000|2021-09-27 03:25:00|6672.5|6669.5|6670.9|6667.9|6672.7|6669.7|6670.2|6667.2|0
1632713400000|2021-09-27 03:30:00|6670.2|6667.2|6668.7|6665.7|6671.7|6668.7|6668.7|6665.7|0
1632713700000|2021-09-27 03:35:00|6668.6|6665.6|6669.1|6666.1|6669.6|6666.6|6668.3|6665.3|0
1632714000000|2021-09-27 03:40:00|6668.9|6665.9|6668|6665|6668.9|6665.9|6666.4|6663.4|0
1632714300000|2021-09-27 03:45:00|6667.8|6664.8|6665.4|6662.4|6667.8|6664.8|6664.7|6661.7|0
1632714600000|2021-09-27 03:50:00|6665.3|6662.3|6665.7|6662.7|6666.2|6663.2|6663.8|6660.8|0
1632714900000|2021-09-27 03:55:00|6665.8|6662.8|6665.3|6662.3|6666.2|6663.2|6663|6660|0
1632715200000|2021-09-27 04:00:00|6665.4|6662.4|6667.6|6664.6|6667.6|6664.6|6665.3|6662.3|0
1632715500000|2021-09-27 04:05:00|6667.5|6664.5|6667.5|6664.5|6667.5|6664.5|6667.1|6664.1|0
1632715800000|2021-09-27 04:10:00|6667.3|6664.3|6666|6663|6667.5|6664.5|6666|6663|0
1632716100000|2021-09-27 04:15:00|6666.1|6663.1|6666.7|6663.7|6667.4|6664.4|6665.9|6662.9|0
1632716400000|2021-09-27 04:20:00|6666.8|6663.8|6668.2|6665.2|6668.2|6665.2|6666.7|6663.7|0
1632716700000|2021-09-27 04:25:00|6668.1|6665.1|6668.2|6665.2|6668.2|6665.2|6667.7|6664.7|0
1632717000000|2021-09-27 04:30:00|6667.9|6664.9|6668.1|6665.1|6668.9|6665.9|6667.4|6664.4|0
1632717300000|2021-09-27 04:35:00|6668.2|6665.2|6668.1|6665.1|6668.9|6665.9|6667.3|6664.3|0
1632717600000|2021-09-27 04:40:00|6667.9|6664.9|6667.3|6664.3|6667.9|6664.9|6666.6|6663.6|0
1632717900000|2021-09-27 04:45:00|6667.5|6664.5|6665|6662|6667.7|6664.7|6664.3|6661.3|0
1632718200000|2021-09-27 04:50:00|6664.7|6661.7|6665.8|6662.8|6665.9|6662.9|6664.2|6661.2|0
1632718500000|2021-09-27 04:55:00|6665.1|6662.1|6665.1|6662.1|6665.4|6662.4|6664.3|6661.3|0
1632718800000|2021-09-27 05:00:00|6665|6662|6666.5|6663.5|6666.5|6663.5|6662.7|6659.7|0
1632719100000|2021-09-27 05:05:00|6666.4|6663.4|6665.9|6662.9|6667.9|6664.9|6665|6662|0
1632719400000|2021-09-27 05:10:00|6666|6663|6667.2|6664.2|6667.5|6664.5|6665.5|6662.5|0
1632719700000|2021-09-27 05:15:00|6667.3|6664.3|6671.5|6668.5|6671.5|6668.5|6665.7|6662.7|0
1632720000000|2021-09-27 05:20:00|6671.4|6668.4|6672.9|6669.9|6673.7|6670.7|6671.4|6668.4|0
1632720300000|2021-09-27 05:25:00|6673|6670|6673.6|6670.6|6674.4|6671.4|6672.9|6669.9|0
1632720600000|2021-09-27 05:30:00|6673.7|6670.7|6672.8|6669.8|6674.4|6671.4|6671.7|6668.7|0
1632720900000|2021-09-27 05:35:00|6672.5|6669.5|6671.3|6668.3|6672.8|6669.8|6669.8|6666.8|0
1632721200000|2021-09-27 05:40:00|6671.6|6668.6|6677.2|6674.2|6677.2|6674.2|6671.3|6668.3|0
1632721500000|2021-09-27 05:45:00|6677.1|6674.1|6683|6680|6683|6680|6677|6674|0
1632721800000|2021-09-27 05:50:00|6682.9|6679.9|6680.4|6677.4|6683.7|6680.7|6676.1|6673.1|0
1632722100000|2021-09-27 05:55:00|6680.2|6677.2|6693.1|6690.1|6693.1|6690.1|6680.1|6677.1|0
1632722400000|2021-09-27 06:00:00|6692.1|6689.1|6693.2|6691.2|6698.2|6696.2|6685|6683|528
1632722700000|2021-09-27 06:05:00|6693.5|6691.5|6696.7|6694.7|6700.2|6698.2|6693|6691|484
1632723000000|2021-09-27 06:10:00|6697|6695|6699|6697|6701.5|6699.5|6695.2|6693.2|248
1632723300000|2021-09-27 06:15:00|6698.7|6696.7|6690|6688|6699.2|6697.2|6689.5|6687.5|216
1632723600000|2021-09-27 06:20:00|6690.2|6688.2|6687.5|6685.5|6692.2|6690.2|6687|6685|269
1632723900000|2021-09-27 06:25:00|6687.7|6685.7|6687.7|6685.7|6690.5|6688.5|6686|6684|288
1632724200000|2021-09-27 06:30:00|6687|6685|6682.7|6680.7|6690.5|6688.5|6682.2|6680.2|232
1632724500000|2021-09-27 06:35:00|6683|6681|6683.7|6681.7|6684|6682|6681.5|6679.5|218
1632724800000|2021-09-27 06:40:00|6683.5|6681.5|6689|6687|6689|6687|6682.2|6680.2|295
1632725100000|2021-09-27 06:45:00|6688.7|6686.7|6690.2|6688.2|6693.5|6691.5|6688.7|6686.7|206
1632725400000|2021-09-27 06:50:00|6690.5|6688.5|6687|6685|6692.2|6690.2|6686|6684|212
1632725700000|2021-09-27 06:55:00|6687.2|6685.2|6682.5|6680.5|6688.5|6686.5|6682.5|6680.5|152
1632726000000|2021-09-27 07:00:00|6682.2|6681.2|6685.2|6684.2|6690.7|6689.7|6680.2|6679.2|1734
1632726300000|2021-09-27 07:05:00|6685.5|6684.5|6677.2|6676.2|6688.7|6687.7|6676|6675|1152
1632726600000|2021-09-27 07:10:00|6677|6676|6670.7|6669.7|6679|6678|6670|6669|722
1632726900000|2021-09-27 07:15:00|6671|6670|6673.2|6672.2|6676.2|6675.2|6671|6670|366
1632727200000|2021-09-27 07:20:00|6673|6672|6677.7|6676.7|6678.2|6677.2|6672|6671|501
1632727500000|2021-09-27 07:25:00|6678|6677|6672.5|6671.5|6679.5|6678.5|6671.7|6670.7|578
1632727800000|2021-09-27 07:30:00|6672.7|6671.7|6681.2|6680.2|6681.5|6680.5|6670.2|6669.2|614
1632728100000|2021-09-27 07:35:00|6681.5|6680.5|6682.5|6681.5|6684.5|6683.5|6679.5|6678.5|425
1632728400000|2021-09-27 07:40:00|6682.7|6681.7|6685.4|6684.4|6685.7|6684.7|6678.9|6677.9|376
1632728700000|2021-09-27 07:45:00|6685.9|6684.9|6681.2|6680.2|6686.9|6685.9|6680.9|6679.9|346
1632729000000|2021-09-27 07:50:00|6681.9|6680.9|6680.9|6679.9|6683.2|6682.2|6679.2|6678.2|299
1632729300000|2021-09-27 07:55:00|6681.2|6680.2|6678.9|6677.9|6681.7|6680.7|6677.7|6676.7|249
1632729600000|2021-09-27 08:00:00|6678.7|6677.7|6675.2|6674.2|6679.7|6678.7|6673.7|6672.7|261
1632729900000|2021-09-27 08:05:00|6674.9|6673.9|6672.9|6671.9|6677.2|6676.2|6672.2|6671.2|334
1632730200000|2021-09-27 08:10:00|6673.2|6672.2|6675.2|6674.2|6676.2|6675.2|6669.7|6668.7|255
1632730500000|2021-09-27 08:15:00|6674.9|6673.9|6674.9|6673.9|6676.2|6675.2|6673.7|6672.7|290
1632730800000|2021-09-27 08:20:00|6674.7|6673.7|6676.2|6675.2|6677.7|6676.7|6671.2|6670.2|428
1632731100000|2021-09-27 08:25:00|6676.4|6675.4|6678.2|6677.2|6681.4|6680.4|6674.7|6673.7|239
1632731400000|2021-09-27 08:30:00|6677.9|6676.9|6680.7|6679.7|6681.2|6680.2|6675.9|6674.9|259
1632731700000|2021-09-27 08:35:00|6680.4|6679.4|6679.7|6678.7|6681.4|6680.4|6679.4|6678.4|180
1632732000000|2021-09-27 08:40:00|6679.4|6678.4|6682.2|6681.2|6682.2|6681.2|6678.2|6677.2|197
1632732300000|2021-09-27 08:45:00|6681.9|6680.9|6680.4|6679.4|6682.7|6681.7|6677.7|6676.7|168
1632732600000|2021-09-27 08:50:00|6680.7|6679.7|6680.4|6679.4|6681.7|6680.7|6677.7|6676.7|137
1632732900000|2021-09-27 08:55:00|6680.2|6679.2|6676.7|6675.7|6680.7|6679.7|6676.7|6675.7|138
1632733200000|2021-09-27 09:00:00|6676.4|6675.4|6680.2|6679.2|6683.7|6682.7|6676.2|6675.2|373
1632733500000|2021-09-27 09:05:00|6679.9|6678.9|6683.7|6682.7|6684.2|6683.2|6679.9|6678.9|255
1632733800000|2021-09-27 09:10:00|6683.9|6682.9|6683.7|6682.7|6686.7|6685.7|6681.9|6680.9|338
1632734100000|2021-09-27 09:15:00|6684.2|6683.2|6682.9|6681.9|6684.4|6683.4|6680.2|6679.2|323
1632734400000|2021-09-27 09:20:00|6682.7|6681.7|6684.4|6683.4|6685.7|6684.7|6681.2|6680.2|204
1632734700000|2021-09-27 09:25:00|6684.2|6683.2|6681.7|6680.7|6687.7|6686.7|6681.7|6680.7|228
1632735000000|2021-09-27 09:30:00|6681.4|6680.4|6681.7|6680.7|6686.2|6685.2|6681.4|6680.4|266
1632735300000|2021-09-27 09:35:00|6681.9|6680.9|6683.4|6682.4|6685.7|6684.7|6676.9|6675.9|288
1632735600000|2021-09-27 09:40:00|6683.2|6682.2|6678.7|6677.7|6683.4|6682.4|6678.2|6677.2|222
1632735900000|2021-09-27 09:45:00|6678.4|6677.4|6681.2|6680.2|6682.2|6681.2|6676.7|6675.7|162
1632736200000|2021-09-27 09:50:00|6680.9|6679.9|6674.7|6673.7|6681.4|6680.4|6673.2|6672.2|607
1632736500000|2021-09-27 09:55:00|6674.9|6673.9|6673.9|6672.9|6677.2|6676.2|6671.9|6670.9|254
1632736800000|2021-09-27 10:00:00|6673.7|6672.7|6671.2|6670.2|6673.7|6672.7|6668.9|6667.9|255
1632737100000|2021-09-27 10:05:00|6670.7|6669.7|6675.2|6674.2|6675.4|6674.4|6670.2|6669.2|360
1632737400000|2021-09-27 10:10:00|6674.9|6673.9|6678.4|6677.4|6678.7|6677.7|6673.7|6672.7|94
1632737700000|2021-09-27 10:15:00|6678.2|6677.2|6675.2|6674.2|6681.7|6680.7|6675.2|6674.2|196
1632738000000|2021-09-27 10:20:00|6675.4|6674.4|6669.4|6668.4|6675.4|6674.4|6666.7|6665.7|419
1632738300000|2021-09-27 10:25:00|6669.2|6668.2|6669.7|6668.7|6673.2|6672.2|6668.7|6667.7|124
1632738600000|2021-09-27 10:30:00|6669.4|6668.4|6666.2|6665.2|6670.2|6669.2|6665.7|6664.7|203
1632738900000|2021-09-27 10:35:00|6665.9|6664.9|6668.4|6667.4|6669.2|6668.2|6665.2|6664.2|180
1632739200000|2021-09-27 10:40:00|6668.7|6667.7|6665.2|6664.2|6669.4|6668.4|6664.9|6663.9|154
1632739500000|2021-09-27 10:45:00|6664.9|6663.9|6661.9|6660.9|6667.4|6666.4|6660.4|6659.4|374
1632739800000|2021-09-27 10:50:00|6661.7|6660.7|6658.7|6657.7|6666.2|6665.2|6658.7|6657.7|229
1632740100000|2021-09-27 10:55:00|6658.4|6657.4|6655.2|6654.2|6658.4|6657.4|6652.4|6651.4|471
1632740400000|2021-09-27 11:00:00|6654.9|6653.9|6657.7|6656.7|6660.4|6659.4|6654.2|6653.2|282
1632740700000|2021-09-27 11:05:00|6657.2|6656.2|6647.9|6646.9|6657.7|6656.7|6647.2|6646.2|410
1632741000000|2021-09-27 11:10:00|6647.7|6646.7|6656.7|6655.7|6657.9|6656.9|6647.7|6646.7|760
1632741300000|2021-09-27 11:15:00|6656.4|6655.4|6656.9|6655.9|6658.9|6657.9|6652.9|6651.9|211
1632741600000|2021-09-27 11:20:00|6656.7|6655.7|6655.7|6654.7|6659.2|6658.2|6655.2|6654.2|193
1632741900000|2021-09-27 11:25:00|6655.4|6654.4|6655.9|6654.9|6656.4|6655.4|6654.4|6653.4|229
1632742200000|2021-09-27 11:30:00|6656.2|6655.2|6660.7|6659.7|6661.2|6660.2|6655.4|6654.4|191
1632742500000|2021-09-27 11:35:00|6660.9|6659.9|6660.9|6659.9|6662.4|6661.4|6659.4|6658.4|153
1632742800000|2021-09-27 11:40:00|6660.4|6659.4|6662.7|6661.7|6662.7|6661.7|6659.7|6658.7|174
1632743100000|2021-09-27 11:45:00|6662.4|6661.4|6659.9|6658.9|6662.4|6661.4|6659.7|6658.7|161
1632743400000|2021-09-27 11:50:00|6660.4|6659.4|6660.2|6659.2|6662.7|6661.7|6660.2|6659.2|159
1632743700000|2021-09-27 11:55:00|6659.9|6658.9|6658.4|6657.4|6660.4|6659.4|6656.2|6655.2|203
1632744000000|2021-09-27 12:00:00|6658.2|6657.2|6657.2|6656.2|6658.7|6657.7|6652.7|6651.7|389
1632744300000|2021-09-27 12:05:00|6656.9|6655.9|6660.7|6659.7|6661.4|6660.4|6656.7|6655.7|270
1632744600000|2021-09-27 12:10:00|6660.9|6659.9|6657.9|6656.9|6661.2|6660.2|6654.4|6653.4|330
1632744900000|2021-09-27 12:15:00|6657.7|6656.7|6658.7|6657.7|6660.2|6659.2|6654.4|6653.4|133
1632745200000|2021-09-27 12:20:00|6658.4|6657.4|6659.4|6658.4|6661.7|6660.7|6656.4|6655.4|221
1632745500000|2021-09-27 12:25:00|6659.2|6658.2|6658.4|6657.4|6659.7|6658.7|6655.2|6654.2|173
1632745800000|2021-09-27 12:30:00|6658.2|6657.2|6656.4|6655.4|6659.2|6658.2|6653.4|6652.4|266
1632746100000|2021-09-27 12:35:00|6656.2|6655.2|6651.2|6650.2|6656.4|6655.4|6650.4|6649.4|463
1632746400000|2021-09-27 12:40:00|6651.4|6650.4|6653.7|6652.7|6655.2|6654.2|6649.7|6648.7|251
1632746700000|2021-09-27 12:45:00|6653.4|6652.4|6654.7|6653.7|6655.7|6654.7|6651.7|6650.7|283
1632747000000|2021-09-27 12:50:00|6654.4|6653.4|6653.9|6652.9|6656.9|6655.9|6653.7|6652.7|177
1632747300000|2021-09-27 12:55:00|6653.7|6652.7|6648.7|6647.7|6654.2|6653.2|6648.2|6647.2|238
1632747600000|2021-09-27 13:00:00|6648.9|6647.9|6652.4|6651.4|6653.4|6652.4|6647.4|6646.4|164
1632747900000|2021-09-27 13:05:00|6652.2|6651.2|6654.7|6653.7|6654.7|6653.7|6652.2|6651.2|163
1632748200000|2021-09-27 13:10:00|6654.9|6653.9|6658.2|6657.2|6658.2|6657.2|6654.4|6653.4|298
1632748500000|2021-09-27 13:15:00|6657.9|6656.9|6656.9|6655.9|6659.2|6658.2|6656.4|6655.4|226
1632748800000|2021-09-27 13:20:00|6656.7|6655.7|6656.9|6655.9|6657.4|6656.4|6654.2|6653.2|170
1632749100000|2021-09-27 13:25:00|6656.7|6655.7|6659.2|6658.2|6659.7|6658.7|6656.4|6655.4|218
1632749400000|2021-09-27 13:30:00|6658.9|6657.9|6657.9|6656.9|6663.7|6662.7|6655.2|6654.2|774
1632749700000|2021-09-27 13:35:00|6657.7|6656.7|6652.4|6651.4|6657.9|6656.9|6650.7|6649.7|387
1632750000000|2021-09-27 13:40:00|6653.2|6652.2|6657.2|6656.2|6660.4|6659.4|6650.4|6649.4|472
1632750300000|2021-09-27 13:45:00|6656.9|6655.9|6663.4|6662.4|6665.2|6664.2|6655.2|6654.2|719
1632750600000|2021-09-27 13:50:00|6663.2|6662.2|6663.2|6662.2|6665.7|6664.7|6661.7|6660.7|361
1632750900000|2021-09-27 13:55:00|6663.4|6662.4|6666.4|6665.4|6669.4|6668.4|6661.9|6660.9|318
1632751200000|2021-09-27 14:00:00|6666.2|6665.2|6665.2|6664.2|6666.9|6665.9|6661.4|6660.4|299
1632751500000|2021-09-27 14:05:00|6665.4|6664.4|6660.7|6659.7|6666.2|6665.2|6660.7|6659.7|550
1632751800000|2021-09-27 14:10:00|6660.5|6659.5|6655.5|6654.5|6660.7|6659.7|6654|6653|573
1632752100000|2021-09-27 14:15:00|6655.7|6654.7|6663|6662|6663|6662|6655.7|6654.7|453
1632752400000|2021-09-27 14:20:00|6663.2|6662.2|6666.5|6665.5|6667|6666|6662.2|6661.2|347
1632752700000|2021-09-27 14:25:00|6666.7|6665.7|6664.5|6663.5|6667|6666|6663.2|6662.2|399
1632753000000|2021-09-27 14:30:00|6664.2|6663.2|6665|6664|6665.5|6664.5|6662.2|6661.2|245
1632753300000|2021-09-27 14:35:00|6664.7|6663.7|6665.5|6664.5|6666.2|6665.2|6663|6662|219
1632753600000|2021-09-27 14:40:00|6665.7|6664.7|6665.7|6664.7|6668|6667|6664.5|6663.5|285
1632753900000|2021-09-27 14:45:00|6665.5|6664.5|6667.5|6666.5|6667.5|6666.5|6665|6664|263
1632754200000|2021-09-27 14:50:00|6667.2|6666.2|6664.2|6663.2|6668.5|6667.5|6664|6663|321
1632754500000|2021-09-27 14:55:00|6664|6663|6658.5|6657.5|6664.5|6663.5|6658|6657|424
1632754800000|2021-09-27 15:00:00|6658.2|6657.2|6665|6664|6665|6664|6657.5|6656.5|401
1632755100000|2021-09-27 15:05:00|6664.7|6663.7|6663.5|6662.5|6665.5|6664.5|6662.5|6661.5|293
1632755400000|2021-09-27 15:10:00|6663.7|6662.7|6664.5|6663.5|6665|6664|6662|6661|238
1632755700000|2021-09-27 15:15:00|6664.2|6663.2|6664.5|6663.5|6665|6664|6663.2|6662.2|419
1632756000000|2021-09-27 15:20:00|6664|6663|6661.5|6660.5|6664.5|6663.5|6660.5|6659.5|698
1632756300000|2021-09-27 15:25:00|6661.2|6660.2|6657|6656|6662|6661|6654.5|6653.5|1059
1632756600000|2021-09-27 15:30:00|6649.5|6648.5|6643.7|6641.7|6656.2|6654.2|6643.7|6641.7|3101
1632756900000|2021-09-27 15:35:00|6643.5|6641.5|6645.5|6643.5|6650|6648|6643.5|6641.5|1275
1632757200000|2021-09-27 15:40:00|6645.7|6643.7|6639.5|6637.5|6646.5|6644.5|6639.5|6637.5|417
1632757500000|2021-09-27 15:45:00|6639|6637|6638.2|6636.2|6639|6637|6633.2|6631.2|328
1632757800000|2021-09-27 15:50:00|6638.5|6636.5|6639.5|6637.5|6640.2|6638.2|6638|6636|209
1632758100000|2021-09-27 15:55:00|6639.7|6637.7|6639.2|6637.2|6640.5|6638.5|6638.5|6636.5|186
1632758400000|2021-09-27 16:00:00|6639|6637|6642.7|6640.7|6642.7|6640.7|6638.2|6636.2|135
1632758700000|2021-09-27 16:05:00|6642.5|6640.5|6641.5|6639.5|6643.7|6641.7|6641|6639|124
1632759000000|2021-09-27 16:10:00|6641.7|6639.7|6643.2|6641.2|6644.2|6642.2|6641.7|6639.7|59
1632759300000|2021-09-27 16:15:00|6643|6641|6645.5|6643.5|6646|6644|6642.5|6640.5|32
1632759600000|2021-09-27 16:20:00|6645.2|6643.2|6647|6645|6647|6645|6644.5|6642.5|37
1632759900000|2021-09-27 16:25:00|6647.2|6645.2|6647.5|6645.5|6648.2|6646.2|6645.2|6643.2|71
1632760200000|2021-09-27 16:30:00|6647.2|6645.2|6646.5|6644.5|6647.5|6645.5|6645.2|6643.2|82
1632760500000|2021-09-27 16:35:00|6646.2|6644.2|6646|6644|6647|6645|6644.2|6642.2|74
1632760800000|2021-09-27 16:40:00|6645.7|6643.7|6646.7|6644.7|6646.7|6644.7|6644.5|6642.5|37
1632761100000|2021-09-27 16:45:00|6646.5|6644.5|6643|6641|6646.5|6644.5|6642|6640|47
1632761400000|2021-09-27 16:50:00|6643.2|6641.2|6644.7|6642.7|6645.5|6643.5|6642.2|6640.2|60
1632761700000|2021-09-27 16:55:00|6644.5|6642.5|6645.2|6643.2|6646.2|6644.2|6644|6642|65
1632762000000|2021-09-27 17:00:00|6645|6643|6646.7|6644.7|6647|6645|6643.5|6641.5|45
1632762300000|2021-09-27 17:05:00|6647|6645|6649|6647|6650|6648|6647|6645|34
1632762600000|2021-09-27 17:10:00|6649.2|6647.2|6649|6647|6649.7|6647.7|6647|6645|40
1632762900000|2021-09-27 17:15:00|6649.2|6647.2|6652.2|6650.2|6652.5|6650.5|6649.2|6647.2|79
1632763200000|2021-09-27 17:20:00|6652|6650|6652.2|6650.2|6653|6651|6651|6649|40
1632763500000|2021-09-27 17:25:00|6652|6650|6652|6650|6652.5|6650.5|6650.2|6648.2|57
1632763800000|2021-09-27 17:30:00|6651.7|6649.7|6651.2|6649.2|6652|6650|6650.5|6648.5|26
1632764100000|2021-09-27 17:35:00|6651|6649|6651.5|6649.5|6653.2|6651.2|6649.7|6647.7|53
1632764400000|2021-09-27 17:40:00|6651.7|6649.7|6651.2|6649.2|6653|6651|6651.2|6649.2|26
1632764700000|2021-09-27 17:45:00|6651|6649|6654|6652|6654|6652|6650.5|6648.5|27
1632765000000|2021-09-27 17:50:00|6653.7|6651.7|6655.2|6653.2|6655.5|6653.5|6653|6651|51
1632765300000|2021-09-27 17:55:00|6655.5|6653.5|6655.7|6653.7|6656.5|6654.5|6655|6653|31
1632765600000|2021-09-27 18:00:00|6656|6654|6655|6653|6657|6655|6654.7|6652.7|70
1632765900000|2021-09-27 18:05:00|6655.2|6653.2|6656|6654|6656|6654|6654.7|6652.7|24
1632766200000|2021-09-27 18:10:00|6656.2|6654.2|6656.5|6654.5|6656.5|6654.5|6653.2|6651.2|28
1632766500000|2021-09-27 18:15:00|6656.7|6654.7|6658|6656|6658|6656|6656.2|6654.2|14
1632766800000|2021-09-27 18:20:00|6657.7|6655.7|6657.5|6655.5|6658|6656|6656.2|6654.2|23
1632767100000|2021-09-27 18:25:00|6657.2|6655.2|6659|6657|6659|6657|6656.5|6654.5|11
1632767400000|2021-09-27 18:30:00|6658.7|6656.7|6657.7|6655.7|6659.5|6657.5|6656.7|6654.7|29
1632767700000|2021-09-27 18:35:00|6657.5|6655.5|6656.7|6654.7|6658|6656|6656|6654|19
1632768000000|2021-09-27 18:40:00|6657|6655|6657.7|6655.7|6658.5|6656.5|6656.7|6654.7|12
1632768300000|2021-09-27 18:45:00|6657.5|6655.5|6655.2|6653.2|6658.5|6656.5|6655.2|6653.2|21
1632768600000|2021-09-27 18:50:00|6655.5|6653.5|6656.2|6654.2|6656.2|6654.2|6654.7|6652.7|11
1632768900000|2021-09-27 18:55:00|6656|6654|6655.2|6653.2|6657.5|6655.5|6654.2|6652.2|15
1632769200000|2021-09-27 19:00:00|6655|6653|6654.5|6652.5|6656.5|6654.5|6654|6652|30
1632769500000|2021-09-27 19:05:00|6654.7|6652.7|6656.7|6654.7|6656.7|6654.7|6653.7|6651.7|7
1632769800000|2021-09-27 19:10:00|6656.5|6654.5|6659|6657|6659.5|6657.5|6656.5|6654.5|16
1632770100000|2021-09-27 19:15:00|6658.7|6656.7|6658.5|6656.5|6659.2|6657.2|6657.5|6655.5|18
1632770400000|2021-09-27 19:20:00|6658.7|6656.7|6657.7|6655.7|6659.5|6657.5|6657.7|6655.7|9
1632770700000|2021-09-27 19:25:00|6657.5|6655.5|6656.5|6654.5|6657.5|6655.5|6656|6654|31
1632771000000|2021-09-27 19:30:00|6656|6654|6656.5|6654.5|6657.5|6655.5|6655.5|6653.5|50
1632771300000|2021-09-27 19:35:00|6656.2|6654.2|6657|6655|6658.2|6656.2|6656|6654|24
1632771600000|2021-09-27 19:40:00|6657.2|6655.2|6657.5|6655.5|6657.7|6655.7|6655.2|6653.2|24
1632771900000|2021-09-27 19:45:00|6657.2|6655.2|6654|6652|6657.5|6655.5|6653.5|6651.5|42
1632772200000|2021-09-27 19:50:00|6653.7|6651.7|6648.2|6646.2|6654|6652|6647.2|6645.2|229
1632772500000|2021-09-27 19:55:00|6648|6646|6654.7|6652.7|6655.5|6653.5|6647.7|6645.7|120
1632772800000|2021-09-27 20:00:00|6657.6|6653.6|6652.2|6648.2|6657.6|6653.6|6649.3|6645.3|0
1632773100000|2021-09-27 20:05:00|6651.8|6647.8|6653.9|6649.9|6654.3|6650.3|6650.2|6646.2|0
1632773400000|2021-09-27 20:10:00|6654.3|6650.3|6654.9|6650.9|6656.4|6652.4|6653.1|6649.1|0
1632773700000|2021-09-27 20:15:00|6654.7|6650.7|6651.3|6647.3|6654.7|6650.7|6651.3|6647.3|0
1632774000000|2021-09-27 20:20:00|6651|6647|6650.5|6646.5|6651.7|6647.7|6650.5|6646.5|0
1632774300000|2021-09-27 20:25:00|6650.6|6646.6|6651.8|6647.8|6652.1|6648.1|6650.5|6646.5|0
1632774600000|2021-09-27 20:30:00|6651.7|6647.7|6652.6|6648.6|6652.6|6648.6|6651.3|6647.3|0
1632774900000|2021-09-27 20:35:00|6652.5|6648.5|6652.1|6648.1|6652.9|6648.9|6652.1|6648.1|0
1632775200000|2021-09-27 20:40:00|6651.8|6647.8|6651.8|6647.8|6651.8|6647.8|6650.1|6646.1|0
1632775500000|2021-09-27 20:45:00|6651.7|6647.7|6652|6648|6652.5|6648.5|6650|6646|0
1632775800000|2021-09-27 20:50:00|6651.7|6647.7|6650|6646|6651.9|6647.9|6649.2|6645.2|0
1632776100000|2021-09-27 20:55:00|6650.1|6646.1|6650.2|6646.2|6652.5|6648.5|6649.4|6645.4|0
1632776400000|2021-09-27 21:00:00|6650.3|6646.3|6650.7|6646.7|6650.7|6646.7|6650|6646|0
1632776700000|2021-09-27 21:05:00|6650.9|6646.9|6650|6646|6651.1|6647.1|6650|6646|0
1632777000000|2021-09-27 21:10:00|6650.1|6646.1|6649|6645|6650.3|6646.3|6649|6645|0
1632777300000|2021-09-27 21:15:00|6649.4|6645.4|6649.8|6645.8|6649.8|6645.8|6649.2|6645.2|0
1632777600000|2021-09-27 21:20:00|6650.1|6646.1|6650.2|6646.2|6650.4|6646.4|6650|6646|0
1632777900000|2021-09-27 21:25:00|6650.1|6646.1|6650|6646|6650.4|6646.4|6650|6646|0
1632778200000|2021-09-27 21:30:00|6649.9|6645.9|6649.5|6645.5|6649.9|6645.9|6649.5|6645.5|0
1632778500000|2021-09-27 21:35:00|6649.6|6645.6|6648.9|6644.9|6649.7|6645.7|6648.9|6644.9|0
1632778800000|2021-09-27 21:40:00|6648.8|6644.8|6649.3|6645.3|6649.3|6645.3|6648.8|6644.8|0
1632779400000|2021-09-27 21:50:00|6649.4|6645.4|6649.7|6645.7|6649.7|6645.7|6649.4|6645.4|0
1632779700000|2021-09-27 21:55:00|6649.4|6645.4|6649.7|6645.7|6649.7|6645.7|6649.4|6645.4|0
1632780000000|2021-09-27 22:00:00|6649.8|6645.8|6651.8|6647.8|6653.9|6649.9|6649.8|6645.8|0
1632780300000|2021-09-27 22:05:00|6651.9|6647.9|6651.5|6647.5|6652.3|6648.3|6650.2|6646.2|0
1632780600000|2021-09-27 22:10:00|6651.8|6647.8|6652.3|6648.3|6653.9|6649.9|6651.8|6647.8|0
1632780900000|2021-09-27 22:15:00|6652.4|6648.4|6653.1|6649.1|6653.6|6649.6|6652.3|6648.3|0
1632781200000|2021-09-27 22:20:00|6653.2|6649.2|6651.8|6647.8|6653.6|6649.6|6651|6647|0
1632781500000|2021-09-27 22:25:00|6652.1|6648.1|6651.8|6647.8|6652.3|6648.3|6651|6647|0
1632781800000|2021-09-27 22:30:00|6651.9|6647.9|6651.8|6647.8|6653.1|6649.1|6651|6647|0
1632782100000|2021-09-27 22:35:00|6651.9|6647.9|6652.6|6648.6|6654.7|6650.7|6651.9|6647.9|0
1632782400000|2021-09-27 22:40:00|6652.5|6648.5|6650.2|6646.2|6652.5|6648.5|6650|6646|0
1632782700000|2021-09-27 22:45:00|6650.1|6646.1|6645.2|6641.2|6650.1|6646.1|6644|6640|0
1632783000000|2021-09-27 22:50:00|6645.1|6641.1|6644.9|6640.9|6645.2|6641.2|6644|6640|0
1632783300000|2021-09-27 22:55:00|6645|6641|6643.6|6639.6|6645.7|6641.7|6643.6|6639.6|0
1632783600000|2021-09-27 23:00:00|6643.7|6639.7|6646.1|6642.1|6646.9|6642.9|6643.7|6639.7|0
1632783900000|2021-09-27 23:05:00|6646.5|6642.5|6648.3|6644.3|6648.6|6644.6|6644|6640|0
1632784200000|2021-09-27 23:10:00|6648.1|6644.1|6648.6|6644.6|6650.2|6646.2|6648.1|6644.1|0
1632784500000|2021-09-27 23:15:00|6648.1|6645.1|6648.1|6645.1|6648.5|6645.5|6647.7|6644.7|0
1632784800000|2021-09-27 23:20:00|6647.8|6644.8|6647.7|6644.7|6648.5|6645.5|6647.7|6644.7|0
1632785100000|2021-09-27 23:25:00|6647.6|6644.6|6647.3|6644.3|6648.5|6645.5|6646|6643|0
1632785400000|2021-09-27 23:30:00|6647.2|6644.2|6650.2|6647.2|6651|6648|6646.8|6643.8|0
1632785700000|2021-09-27 23:35:00|6650.3|6647.3|6651.1|6648.1|6651.3|6648.3|6650.3|6647.3|0
1632786000000|2021-09-27 23:40:00|6651.2|6648.2|6654.5|6651.5|6655.3|6652.3|6651.2|6648.2|0
1632786300000|2021-09-27 23:45:00|6654.4|6651.4|6651.2|6648.2|6654.4|6651.4|6651.2|6648.2|0
1632786600000|2021-09-27 23:50:00|6651.1|6648.1|6653.7|6650.7|6653.7|6650.7|6650.4|6647.4|0
1632786900000|2021-09-27 23:55:00|6653.8|6650.8|6650|6647|6654.5|6651.5|6649.4|6646.4|0
1632787200000|2021-09-28 00:00:00|6650.1|6647.1|6647.9|6644.9|6650.8|6647.8|6646.2|6643.2|0
1632787500000|2021-09-28 00:05:00|6647.5|6644.5|6650.3|6647.3|6650.8|6647.8|6645.1|6642.1|0
1632787800000|2021-09-28 00:10:00|6650|6647|6649.1|6646.1|6652.9|6649.9|6648.7|6645.7|0
1632788100000|2021-09-28 00:15:00|6649.5|6646.5|6648.7|6645.7|6653.7|6650.7|6647.5|6644.5|0
1632788400000|2021-09-28 00:20:00|6648.5|6645.5|6642|6639|6648.5|6645.5|6641.9|6638.9|0
1632788700000|2021-09-28 00:25:00|6641.8|6638.8|6642|6639|6643.2|6640.2|6640|6637|0
1632789000000|2021-09-28 00:30:00|6642.1|6639.1|6639.2|6636.2|6643.5|6640.5|6637.2|6634.2|0
1632789300000|2021-09-28 00:35:00|6639.3|6636.3|6637.6|6634.6|6640.1|6637.1|6636.8|6633.8|0
1632789600000|2021-09-28 00:40:00|6637.5|6634.5|6638.4|6635.4|6638.4|6635.4|6635.3|6632.3|0
1632789900000|2021-09-28 00:45:00|6638.3|6635.3|6638.7|6635.7|6638.8|6635.8|6636.9|6633.9|0
1632790200000|2021-09-28 00:50:00|6638.8|6635.8|6638.4|6635.4|6639.1|6636.1|6636.9|6633.9|0
1632790500000|2021-09-28 00:55:00|6638.3|6635.3|6641.1|6638.1|6641.1|6638.1|6638.3|6635.3|0
1632790800000|2021-09-28 01:00:00|6641.3|6638.3|6639.3|6636.3|6641.6|6638.6|6637.9|6634.9|0
1632791100000|2021-09-28 01:05:00|6639.2|6636.2|6637.9|6634.9|6640.1|6637.1|6637.9|6634.9|0
1632791400000|2021-09-28 01:10:00|6637.8|6634.8|6635.9|6632.9|6637.8|6634.8|6635.9|6632.9|0
1632791700000|2021-09-28 01:15:00|6635.8|6632.8|6635.5|6632.5|6637|6634|6634.3|6631.3|0
1632792000000|2021-09-28 01:20:00|6635.7|6632.7|6633.2|6630.2|6636.3|6633.3|6633.2|6630.2|0
1632792300000|2021-09-28 01:25:00|6632.9|6629.9|6636.7|6633.7|6637.1|6634.1|6632|6629|0
1632792600000|2021-09-28 01:30:00|6636.8|6633.8|6636.3|6633.3|6639.4|6636.4|6634.8|6631.8|0
1632792900000|2021-09-28 01:35:00|6636.6|6633.6|6640.3|6637.3|6641|6638|6636.3|6633.3|0
1632793200000|2021-09-28 01:40:00|6640.2|6637.2|6639.5|6636.5|6641.6|6638.6|6637.9|6634.9|0
1632793500000|2021-09-28 01:45:00|6639.6|6636.6|6642.3|6639.3|6643.5|6640.5|6639.5|6636.5|0
1632793800000|2021-09-28 01:50:00|6642.4|6639.4|6647.8|6644.8|6648.2|6645.2|6642.4|6639.4|0
1632794100000|2021-09-28 01:55:00|6647.9|6644.9|6649.7|6646.7|6649.7|6646.7|6645.8|6642.8|0
1632794400000|2021-09-28 02:00:00|6649.8|6646.8|6650.8|6647.8|6651.3|6648.3|6649.7|6646.7|0
1632794700000|2021-09-28 02:05:00|6650.9|6647.9|6654|6651|6655.2|6652.2|6650.4|6647.4|0
1632795000000|2021-09-28 02:10:00|6653.9|6650.9|6653.5|6650.5|6655.4|6652.4|6652.6|6649.6|0
1632795300000|2021-09-28 02:15:00|6653.6|6650.6|6653.7|6650.7|6654.5|6651.5|6652.3|6649.3|0
1632795600000|2021-09-28 02:20:00|6653.8|6650.8|6654.6|6651.6|6656.1|6653.1|6653.7|6650.7|0
1632795900000|2021-09-28 02:25:00|6654.9|6651.9|6658.7|6655.7|6659.2|6656.2|6654.9|6651.9|0
1632796200000|2021-09-28 02:30:00|6658.8|6655.8|6657.5|6654.5|6659.1|6656.1|6656.8|6653.8|0
1632796500000|2021-09-28 02:35:00|6657.6|6654.6|6657.5|6654.5|6658.3|6655.3|6655.9|6652.9|0
1632796800000|2021-09-28 02:40:00|6657.8|6654.8|6659.9|6656.9|6659.9|6656.9|6655.2|6652.2|0
1632797100000|2021-09-28 02:45:00|6659.8|6656.8|6659.9|6656.9|6659.9|6656.9|6657.2|6654.2|0
1632797400000|2021-09-28 02:50:00|6660.1|6657.1|6661.2|6658.2|6661.5|6658.5|6659.9|6656.9|0
1632797700000|2021-09-28 02:55:00|6661.3|6658.3|6660.8|6657.8|6662.3|6659.3|6659.9|6656.9|0
1632798000000|2021-09-28 03:00:00|6660.9|6657.9|6661.7|6658.7|6663.2|6660.2|6660.5|6657.5|0
1632798300000|2021-09-28 03:05:00|6661.8|6658.8|6660.9|6657.9|6662.8|6659.8|6660.2|6657.2|0
1632798600000|2021-09-28 03:10:00|6661|6658|6661.7|6658.7|6662.4|6659.4|6660.1|6657.1|0
1632798900000|2021-09-28 03:15:00|6661.8|6658.8|6661.5|6658.5|6663.2|6660.2|6661|6658|0
1632799200000|2021-09-28 03:20:00|6661.6|6658.6|6659.9|6656.9|6662.3|6659.3|6659.9|6656.9|0
1632799500000|2021-09-28 03:25:00|6660.1|6657.1|6661.3|6658.3|6661.3|6658.3|6659.7|6656.7|0
1632799800000|2021-09-28 03:30:00|6661.1|6658.1|6660.6|6657.6|6661.4|6658.4|6659.8|6656.8|0
1632800100000|2021-09-28 03:35:00|6660.2|6657.2|6655.9|6652.9|6660.2|6657.2|6655.1|6652.1|0
1632800400000|2021-09-28 03:40:00|6655.8|6652.8|6656.7|6653.7|6656.7|6653.7|6654.4|6651.4|0
1632800700000|2021-09-28 03:45:00|6656.6|6653.6|6656|6653|6657.5|6654.5|6656|6653|0
1632801000000|2021-09-28 03:50:00|6656.1|6653.1|6651.3|6648.3|6656.7|6653.7|6651.2|6648.2|0
1632801300000|2021-09-28 03:55:00|6651.2|6648.2|6651|6648|6652|6649|6650.3|6647.3|0
1632801600000|2021-09-28 04:00:00|6651.1|6648.1|6651.7|6648.7|6652.6|6649.6|6651|6648|0
1632801900000|2021-09-28 04:05:00|6651.8|6648.8|6651|6648|6653.3|6650.3|6651|6648|0
1632802200000|2021-09-28 04:10:00|6650.9|6647.9|6654.1|6651.1|6654.8|6651.8|6649.4|6646.4|0
1632802500000|2021-09-28 04:15:00|6654|6651|6656.4|6653.4|6656.4|6653.4|6654|6651|0
1632802800000|2021-09-28 04:20:00|6656.3|6653.3|6655.7|6652.7|6656.4|6653.4|6655|6652|0
1632803100000|2021-09-28 04:25:00|6655.9|6652.9|6656.3|6653.3|6656.7|6653.7|6655|6652|0
1632803400000|2021-09-28 04:30:00|6656.2|6653.2|6652.5|6649.5|6656.3|6653.3|6651.3|6648.3|0
1632803700000|2021-09-28 04:35:00|6652.4|6649.4|6655.7|6652.7|6655.7|6652.7|6651.7|6648.7|0
1632804000000|2021-09-28 04:40:00|6655.8|6652.8|6657.2|6654.2|6657.3|6654.3|6655.7|6652.7|0
1632804300000|2021-09-28 04:45:00|6657.1|6654.1|6658.2|6655.2|6659|6656|6656.4|6653.4|0
1632804600000|2021-09-28 04:50:00|6658.1|6655.1|6658.8|6655.8|6658.9|6655.9|6657.6|6654.6|0
1632804900000|2021-09-28 04:55:00|6658.9|6655.9|6659.6|6656.6|6660.4|6657.4|6658|6655|0
1632805200000|2021-09-28 05:00:00|6659.8|6656.8|6656.7|6653.7|6661.5|6658.5|6655.9|6652.9|0
1632805500000|2021-09-28 05:05:00|6656.4|6653.4|6658.8|6655.8|6659.2|6656.2|6656|6653|0
1632805800000|2021-09-28 05:10:00|6658.9|6655.9|6659.3|6656.3|6659.6|6656.6|6656.5|6653.5|0
1632806100000|2021-09-28 05:15:00|6659.1|6656.1|6659.5|6656.5|6661|6658|6657.8|6654.8|0
1632806400000|2021-09-28 05:20:00|6659.6|6656.6|6658.9|6655.9|6660.2|6657.2|6658.2|6655.2|0
1632806700000|2021-09-28 05:25:00|6659.1|6656.1|6658.3|6655.3|6659.3|6656.3|6657.1|6654.1|0
1632807000000|2021-09-28 05:30:00|6658.6|6655.6|6661.4|6658.4|6661.4|6658.4|6654.5|6651.5|0
1632807300000|2021-09-28 05:35:00|6661|6658|6661.3|6658.3|6661.4|6658.4|6659.8|6656.8|0
1632807600000|2021-09-28 05:40:00|6661.2|6658.2|6660|6657|6662.9|6659.9|6658.3|6655.3|0
1632807900000|2021-09-28 05:45:00|6659.8|6656.8|6664.4|6661.4|6665.2|6662.2|6659.6|6656.6|0
1632808200000|2021-09-28 05:50:00|6664.5|6661.5|6665.3|6662.3|6666.8|6663.8|6663.2|6660.2|0
1632808500000|2021-09-28 05:55:00|6665.4|6662.4|6667.7|6664.7|6668.8|6665.8|6663.9|6660.9|0
1632808800000|2021-09-28 06:00:00|6668.3|6665.3|6668.7|6666.7|6671.5|6669.5|6660|6658|538
1632809100000|2021-09-28 06:05:00|6668.5|6666.5|6662.7|6660.7|6670.5|6668.5|6662.5|6660.5|337
1632809400000|2021-09-28 06:10:00|6663|6661|6664.7|6662.7|6665|6663|6660.2|6658.2|226
1632809700000|2021-09-28 06:15:00|6664.5|6662.5|6666.5|6664.5|6668.5|6666.5|6664|6662|117
1632810000000|2021-09-28 06:20:00|6666|6664|6654.7|6652.7|6667.5|6665.5|6654.5|6652.5|318
1632810300000|2021-09-28 06:25:00|6655|6653|6652.5|6650.5|6656|6654|6652|6650|66
1632810600000|2021-09-28 06:30:00|6652.2|6650.2|6645.7|6643.7|6653.2|6651.2|6645|6643|159
1632810900000|2021-09-28 06:35:00|6646|6644|6641.2|6639.2|6647|6645|6641.2|6639.2|224
1632811200000|2021-09-28 06:40:00|6641.5|6639.5|6645|6643|6645.7|6643.7|6641.5|6639.5|336
1632811500000|2021-09-28 06:45:00|6646.2|6644.2|6647.7|6645.7|6649.7|6647.7|6644.5|6642.5|114
1632811800000|2021-09-28 06:50:00|6648|6646|6641.7|6639.7|6649.5|6647.5|6641.2|6639.2|231
1632812100000|2021-09-28 06:55:00|6641.5|6639.5|6634|6632|6642|6640|6631.7|6629.7|436
1632812400000|2021-09-28 07:00:00|6633.5|6632.5|6632.5|6631.5|6640.2|6639.2|6629.2|6628.2|2053
1632812700000|2021-09-28 07:05:00|6632.2|6631.2|6642.7|6641.7|6644.5|6643.5|6629.5|6628.5|1759
1632813000000|2021-09-28 07:10:00|6642.5|6641.5|6632|6631|6644.5|6643.5|6632|6631|884
1632813300000|2021-09-28 07:15:00|6631.5|6630.5|6619.5|6618.5|6633.2|6632.2|6619.5|6618.5|741
1632813600000|2021-09-28 07:20:00|6619.2|6618.2|6612|6611|6619.2|6618.2|6610|6609|983
1632813900000|2021-09-28 07:25:00|6611.7|6610.7|6596|6595|6612.7|6611.7|6595.7|6594.7|1336
1632814200000|2021-09-28 07:30:00|6595.5|6594.5|6593.2|6592.2|6595.7|6594.7|6589.5|6588.5|1659
1632814500000|2021-09-28 07:35:00|6593|6592|6590.5|6589.5|6594.5|6593.5|6583.2|6582.2|1058
1632814800000|2021-09-28 07:40:00|6590|6589|6579.5|6578.5|6590.5|6589.5|6578.5|6577.5|848
1632815100000|2021-09-28 07:45:00|6578.7|6577.7|6572.2|6571.2|6579|6578|6570.5|6569.5|908
1632815400000|2021-09-28 07:50:00|6572.5|6571.5|6576.7|6575.7|6577.5|6576.5|6570|6569|982
1632815700000|2021-09-28 07:55:00|6577|6576|6576.2|6575.2|6577.2|6576.2|6570.5|6569.5|711
1632816000000|2021-09-28 08:00:00|6576|6575|6570.5|6569.5|6576|6575|6570.5|6569.5|743
1632816300000|2021-09-28 08:05:00|6570.2|6569.2|6554.7|6553.7|6570.7|6569.7|6554.5|6553.5|1011
1632816600000|2021-09-28 08:10:00|6555|6554|6552.5|6551.5|6555.2|6554.2|6540.7|6539.7|1215
1632816900000|2021-09-28 08:15:00|6552.2|6551.2|6552.2|6551.2|6553.5|6552.5|6547|6546|819
1632817200000|2021-09-28 08:20:00|6552.5|6551.5|6551.7|6550.7|6552.5|6551.5|6547.2|6546.2|760
1632817500000|2021-09-28 08:25:00|6551.5|6550.5|6555.7|6554.7|6557.2|6556.2|6550.5|6549.5|675
1632817800000|2021-09-28 08:30:00|6556|6555|6562.5|6561.5|6571.2|6570.2|6556|6555|912
1632818100000|2021-09-28 08:35:00|6562.7|6561.7|6562.2|6561.2|6563.2|6562.2|6557.7|6556.7|548
1632818400000|2021-09-28 08:40:00|6562|6561|6556.7|6555.7|6563.7|6562.7|6555.5|6554.5|408
1632818700000|2021-09-28 08:45:00|6556.5|6555.5|6566|6565|6566.2|6565.2|6556.2|6555.2|346
1632819000000|2021-09-28 08:50:00|6566.7|6565.7|6570.5|6569.5|6572.5|6571.5|6566|6565|595
1632819300000|2021-09-28 08:55:00|6570.2|6569.2|6575.2|6574.2|6575.2|6574.2|6567|6566|430
1632819600000|2021-09-28 09:00:00|6575.5|6574.5|6571.5|6570.5|6576.5|6575.5|6571|6570|595
1632819900000|2021-09-28 09:05:00|6571.7|6570.7|6571|6570|6571.7|6570.7|6565.7|6564.7|436
1632820200000|2021-09-28 09:10:00|6571.2|6570.2|6569|6568|6573.2|6572.2|6568.2|6567.2|348
1632820500000|2021-09-28 09:15:00|6569.2|6568.2|6566|6565|6571.5|6570.5|6563.5|6562.5|425
1632820800000|2021-09-28 09:20:00|6566.2|6565.2|6557.5|6556.5|6566.7|6565.7|6557|6556|384
1632821100000|2021-09-28 09:25:00|6557.7|6556.7|6560.2|6559.2|6562|6561|6555.7|6554.7|398
1632821400000|2021-09-28 09:30:00|6560.5|6559.5|6553.6|6552.6|6560.7|6559.7|6553.4|6552.4|503
1632821700000|2021-09-28 09:35:00|6553.9|6552.9|6554.9|6553.9|6559.6|6558.6|6553.9|6552.9|368
1632822000000|2021-09-28 09:40:00|6554.6|6553.6|6558.1|6557.1|6563.9|6562.9|6553.4|6552.4|328
1632822300000|2021-09-28 09:45:00|6557.9|6556.9|6554.9|6553.9|6558.1|6557.1|6552.4|6551.4|419
1632822600000|2021-09-28 09:50:00|6554.6|6553.6|6546.4|6545.4|6555.9|6554.9|6546.1|6545.1|541
1632822900000|2021-09-28 09:55:00|6546.6|6545.6|6541.4|6540.4|6547.6|6546.6|6537.6|6536.6|1135
1632823200000|2021-09-28 10:00:00|6540.9|6539.9|6539.4|6538.4|6543.4|6542.4|6537.1|6536.1|586
1632823500000|2021-09-28 10:05:00|6539.1|6538.1|6536.4|6535.4|6539.1|6538.1|6532.4|6531.4|561
1632823800000|2021-09-28 10:10:00|6536.1|6535.1|6531.6|6530.6|6536.1|6535.1|6529.4|6528.4|478
1632824100000|2021-09-28 10:15:00|6531.4|6530.4|6530.4|6529.4|6534.4|6533.4|6525.9|6524.9|714
1632824400000|2021-09-28 10:20:00|6530.6|6529.6|6531.9|6530.9|6534.1|6533.1|6529.4|6528.4|439
1632824700000|2021-09-28 10:25:00|6532.1|6531.1|6531.1|6530.1|6532.6|6531.6|6528.6|6527.6|390
1632825000000|2021-09-28 10:30:00|6531.4|6530.4|6534.6|6533.6|6538.1|6537.1|6528.6|6527.6|683
1632825300000|2021-09-28 10:35:00|6534.9|6533.9|6536.4|6535.4|6539.1|6538.1|6532.4|6531.4|289
1632825600000|2021-09-28 10:40:00|6536.1|6535.1|6536.4|6535.4|6539.9|6538.9|6533.9|6532.9|349
1632825900000|2021-09-28 10:45:00|6536.6|6535.6|6548.4|6547.4|6548.4|6547.4|6535.6|6534.6|395
1632826200000|2021-09-28 10:50:00|6548.1|6547.1|6543.4|6542.4|6548.9|6547.9|6540.9|6539.9|446
1632826500000|2021-09-28 10:55:00|6543.9|6542.9|6542.1|6541.1|6548.1|6547.1|6540.9|6539.9|409
1632826800000|2021-09-28 11:00:00|6542.9|6541.9|6547.9|6546.9|6550.9|6549.9|6542.9|6541.9|386
1632827100000|2021-09-28 11:05:00|6547.6|6546.6|6535.9|6534.9|6547.6|6546.6|6534.9|6533.9|415
1632827400000|2021-09-28 11:10:00|6535.6|6534.6|6535.1|6534.1|6537.6|6536.6|6531.1|6530.1|341
1632827700000|2021-09-28 11:15:00|6534.9|6533.9|6538.1|6537.1|6538.4|6537.4|6533.1|6532.1|214
1632828000000|2021-09-28 11:20:00|6538.4|6537.4|6535.1|6534.1|6538.4|6537.4|6532.6|6531.6|343
1632828300000|2021-09-28 11:25:00|6535.4|6534.4|6539.6|6538.6|6541.6|6540.6|6533.4|6532.4|315
1632828600000|2021-09-28 11:30:00|6539.4|6538.4|6542.1|6541.1|6548.9|6547.9|6538.4|6537.4|288
1632828900000|2021-09-28 11:35:00|6542.4|6541.4|6547.9|6546.9|6548.4|6547.4|6540.1|6539.1|312
1632829200000|2021-09-28 11:40:00|6547.7|6546.7|6555.4|6554.4|6555.7|6554.7|6547.4|6546.4|482
1632829500000|2021-09-28 11:45:00|6555.7|6554.7|6557.4|6556.4|6561.7|6560.7|6554.9|6553.9|485
1632829800000|2021-09-28 11:50:00|6557.2|6556.2|6556.4|6555.4|6559.7|6558.7|6555.9|6554.9|176
1632830100000|2021-09-28 11:55:00|6556.7|6555.7|6560.7|6559.7|6561.9|6560.9|6554.4|6553.4|162
1632830400000|2021-09-28 12:00:00|6560.4|6559.4|6559.4|6558.4|6561.7|6560.7|6555.9|6554.9|327
1632830700000|2021-09-28 12:05:00|6559.7|6558.7|6563.7|6562.7|6567.4|6566.4|6554.7|6553.7|697
1632831000000|2021-09-28 12:10:00|6563.4|6562.4|6565.4|6564.4|6570.7|6569.7|6562.2|6561.2|295
1632831300000|2021-09-28 12:15:00|6565.7|6564.7|6566.7|6565.7|6568.4|6567.4|6564.7|6563.7|669
1632831600000|2021-09-28 12:20:00|6566.9|6565.9|6565.4|6564.4|6569.2|6568.2|6564.2|6563.2|198
1632831900000|2021-09-28 12:25:00|6565.2|6564.2|6564.9|6563.9|6566.7|6565.7|6562.9|6561.9|152
1632832200000|2021-09-28 12:30:00|6564.7|6563.7|6560.9|6559.9|6566.4|6565.4|6560.9|6559.9|208
1632832500000|2021-09-28 12:35:00|6560.7|6559.7|6556.7|6555.7|6561.2|6560.2|6556.2|6555.2|401
1632832800000|2021-09-28 12:40:00|6556.4|6555.4|6547.4|6546.4|6556.7|6555.7|6547.2|6546.2|434
1632833100000|2021-09-28 12:45:00|6547.2|6546.2|6546.7|6545.7|6548.9|6547.9|6543.4|6542.4|544
1632833400000|2021-09-28 12:50:00|6546.4|6545.4|6543.4|6542.4|6546.4|6545.4|6541.2|6540.2|288
1632833700000|2021-09-28 12:55:00|6543.2|6542.2|6548.9|6547.9|6549.7|6548.7|6542.2|6541.2|355
1632834000000|2021-09-28 13:00:00|6548.7|6547.7|6546.4|6545.4|6551.2|6550.2|6543.9|6542.9|330
1632834300000|2021-09-28 13:05:00|6546.2|6545.2|6548.2|6547.2|6550.2|6549.2|6543.9|6542.9|287
1632834600000|2021-09-28 13:10:00|6548.4|6547.4|6555.7|6554.7|6555.7|6554.7|6545.7|6544.7|393
1632834900000|2021-09-28 13:15:00|6555.4|6554.4|6556.7|6555.7|6559.2|6558.2|6555.2|6554.2|221
1632835200000|2021-09-28 13:20:00|6556.4|6555.4|6551.2|6550.2|6561.2|6560.2|6550.9|6549.9|480
1632835500000|2021-09-28 13:25:00|6550.9|6549.9|6553.2|6552.2|6553.2|6552.2|6547.4|6546.4|533
1632835800000|2021-09-28 13:30:00|6552.9|6551.9|6551.7|6550.7|6559.2|6558.2|6547.7|6546.7|1096
1632836100000|2021-09-28 13:35:00|6551.4|6550.4|6550.7|6549.7|6556.2|6555.2|6547.4|6546.4|622
1632836400000|2021-09-28 13:40:00|6550.4|6549.4|6539.9|6538.9|6552.4|6551.4|6539.9|6538.9|472
1632836700000|2021-09-28 13:45:00|6539.7|6538.7|6526.4|6525.4|6541.2|6540.2|6525.2|6524.2|824
1632837000000|2021-09-28 13:50:00|6526.2|6525.2|6526.7|6525.7|6527.2|6526.2|6521.2|6520.2|1093
1632837300000|2021-09-28 13:55:00|6526.9|6525.9|6530.7|6529.7|6531.7|6530.7|6522.9|6521.9|1000
1632837600000|2021-09-28 14:00:00|6529.7|6528.7|6521.2|6520.2|6530.2|6529.2|6516.2|6515.2|1401
1632837900000|2021-09-28 14:05:00|6520.9|6519.9|6511.7|6510.7|6523.7|6522.7|6511.2|6510.2|1243
1632838200000|2021-09-28 14:10:00|6512.1|6511.1|6512.3|6511.3|6516.1|6515.1|6508.8|6507.8|1035
1632838500000|2021-09-28 14:15:00|6511.6|6510.6|6503.6|6502.6|6512.8|6511.8|6501.1|6500.1|2712
1632838800000|2021-09-28 14:20:00|6503.1|6502.1|6500.8|6499.8|6503.1|6502.1|6490.1|6489.1|1272
1632839100000|2021-09-28 14:25:00|6500.6|6499.6|6509.3|6508.3|6509.6|6508.6|6492.6|6491.6|1885
1632839400000|2021-09-28 14:30:00|6509.1|6508.1|6506.6|6505.6|6509.3|6508.3|6502.1|6501.1|915
1632839700000|2021-09-28 14:35:00|6506.8|6505.8|6507.3|6506.3|6511.3|6510.3|6499.8|6498.8|1003
1632840000000|2021-09-28 14:40:00|6507.1|6506.1|6507.1|6506.1|6510.1|6509.1|6500.6|6499.6|575
1632840300000|2021-09-28 14:45:00|6507.8|6506.8|6514.6|6513.6|6520.3|6519.3|6505.3|6504.3|849
1632840600000|2021-09-28 14:50:00|6514.3|6513.3|6511.8|6510.8|6518.1|6517.1|6509.6|6508.6|885
1632840900000|2021-09-28 14:55:00|6511.6|6510.6|6517.1|6516.1|6518.6|6517.6|6511.6|6510.6|578
1632841200000|2021-09-28 15:00:00|6516.6|6515.6|6514.3|6513.3|6519.1|6518.1|6509.3|6508.3|577
1632841500000|2021-09-28 15:05:00|6514.1|6513.1|6511.8|6510.8|6522.1|6521.1|6511.6|6510.6|1114
1632841800000|2021-09-28 15:10:00|6512.1|6511.1|6508.1|6507.1|6516.3|6515.3|6507.1|6506.1|740
1632842100000|2021-09-28 15:15:00|6507.3|6506.3|6512.8|6511.8|6514.1|6513.1|6504.3|6503.3|676
1632842400000|2021-09-28 15:20:00|6512.6|6511.6|6514.1|6513.1|6517.1|6516.1|6511.1|6510.1|881
1632842700000|2021-09-28 15:25:00|6513.8|6512.8|6510.1|6509.1|6517.1|6516.1|6506.3|6505.3|1448
1632843000000|2021-09-28 15:30:00|6510.6|6508.6|6504.8|6502.8|6513.3|6511.3|6499.6|6497.6|6487
1632843300000|2021-09-28 15:35:00|6504.6|6502.6|6507.6|6505.6|6510.6|6508.6|6501.1|6499.1|3494
1632843600000|2021-09-28 15:40:00|6507.3|6505.3|6498.3|6496.3|6508.8|6506.8|6497.6|6495.6|568
1632843900000|2021-09-28 15:45:00|6498.6|6496.6|6499.3|6497.3|6502.6|6500.6|6495.3|6493.3|505
1632844200000|2021-09-28 15:50:00|6499.1|6497.1|6505.8|6503.8|6505.8|6503.8|6494.3|6492.3|292
1632844500000|2021-09-28 15:55:00|6505.6|6503.6|6507.8|6505.8|6508.6|6506.6|6503.6|6501.6|254
1632844800000|2021-09-28 16:00:00|6507.6|6505.6|6502.6|6500.6|6508.3|6506.3|6500.3|6498.3|235
1632845100000|2021-09-28 16:05:00|6502.1|6500.1|6506.3|6504.3|6507.3|6505.3|6499.1|6497.1|117
1632845400000|2021-09-28 16:10:00|6506.1|6504.1|6509.8|6507.8|6512.3|6510.3|6504.6|6502.6|225
1632845700000|2021-09-28 16:15:00|6510.1|6508.1|6508.8|6506.8|6512.3|6510.3|6507.3|6505.3|106
1632846000000|2021-09-28 16:20:00|6509.1|6507.1|6508.3|6506.3|6509.8|6507.8|6504.8|6502.8|105
1632846300000|2021-09-28 16:25:00|6508.6|6506.6|6506.3|6504.3|6510.3|6508.3|6506.1|6504.1|163
1632846600000|2021-09-28 16:30:00|6506.1|6504.1|6502.3|6500.3|6506.1|6504.1|6499.3|6497.3|155
1632846900000|2021-09-28 16:35:00|6502.1|6500.1|6501.8|6499.8|6502.1|6500.1|6499.6|6497.6|115
1632847200000|2021-09-28 16:40:00|6501.6|6499.6|6494.8|6492.8|6501.6|6499.6|6494.6|6492.6|81
1632847500000|2021-09-28 16:45:00|6495.1|6493.1|6492.8|6490.8|6495.8|6493.8|6491.6|6489.6|184
1632847800000|2021-09-28 16:50:00|6492.6|6490.6|6494.6|6492.6|6497.8|6495.8|6491.8|6489.8|43
1632848100000|2021-09-28 16:55:00|6494.3|6492.3|6494.3|6492.3|6497.8|6495.8|6490.6|6488.6|160
1632848400000|2021-09-28 17:00:00|6494.1|6492.1|6495.3|6493.3|6496.3|6494.3|6490.6|6488.6|108
1632848700000|2021-09-28 17:05:00|6495.1|6493.1|6495.3|6493.3|6497.8|6495.8|6489.8|6487.8|116
1632849000000|2021-09-28 17:10:00|6495.6|6493.6|6500.1|6498.1|6500.3|6498.3|6493.8|6491.8|169
1632849300000|2021-09-28 17:15:00|6500.3|6498.3|6506.3|6504.3|6507.1|6505.1|6499.3|6497.3|208
1632849600000|2021-09-28 17:20:00|6506.1|6504.1|6509.3|6507.3|6510.1|6508.1|6505.3|6503.3|69
1632849900000|2021-09-28 17:25:00|6509.6|6507.6|6509.3|6507.3|6515.1|6513.1|6509.3|6507.3|127
1632850200000|2021-09-28 17:30:00|6509.1|6507.1|6503.8|6501.8|6509.3|6507.3|6503.1|6501.1|78
1632850500000|2021-09-28 17:35:00|6504.1|6502.1|6506.3|6504.3|6506.6|6504.6|6502.6|6500.6|57
1632850800000|2021-09-28 17:40:00|6506.6|6504.6|6506.3|6504.3|6511.1|6509.1|6506.1|6504.1|32
1632851100000|2021-09-28 17:45:00|6506.1|6504.1|6504.3|6502.3|6509.3|6507.3|6503.3|6501.3|147
1632851400000|2021-09-28 17:50:00|6504.6|6502.6|6501.8|6499.8|6505.3|6503.3|6501.1|6499.1|17
1632851700000|2021-09-28 17:55:00|6501.6|6499.6|6500.6|6498.6|6503.3|6501.3|6500.3|6498.3|29
1632852000000|2021-09-28 18:00:00|6500.8|6498.8|6500.8|6498.8|6503.1|6501.1|6500.1|6498.1|120
1632852300000|2021-09-28 18:05:00|6500.6|6498.6|6500.8|6498.8|6503.8|6501.8|6499.1|6497.1|26
1632852600000|2021-09-28 18:10:00|6500.6|6498.6|6496.3|6494.3|6500.8|6498.8|6495.3|6493.3|31
1632852900000|2021-09-28 18:15:00|6496.6|6494.6|6507.3|6505.3|6507.3|6505.3|6496.6|6494.6|40
1632853200000|2021-09-28 18:20:00|6507.6|6505.6|6513.6|6511.6|6514.3|6512.3|6507.6|6505.6|81
1632853500000|2021-09-28 18:25:00|6513.8|6511.8|6517.3|6515.3|6517.6|6515.6|6511.6|6509.6|67
1632853800000|2021-09-28 18:30:00|6517.1|6515.1|6511.3|6509.3|6517.1|6515.1|6511.3|6509.3|38
1632854100000|2021-09-28 18:35:00|6511.1|6509.1|6510.8|6508.8|6513.1|6511.1|6508.3|6506.3|60
1632854400000|2021-09-28 18:40:00|6511.1|6509.1|6517.3|6515.3|6517.3|6515.3|6510.8|6508.8|63
1632854700000|2021-09-28 18:45:00|6517.1|6515.1|6523.1|6521.1|6524.3|6522.3|6516.8|6514.8|116
1632855000000|2021-09-28 18:50:00|6522.8|6520.8|6522.8|6520.8|6525.8|6523.8|6522.1|6520.1|86
1632855300000|2021-09-28 18:55:00|6523.1|6521.1|6524.3|6522.3|6528.3|6526.3|6522.8|6520.8|133
1632855600000|2021-09-28 19:00:00|6524.6|6522.6|6527.6|6525.6|6530.1|6528.1|6523.8|6521.8|136
1632855900000|2021-09-28 19:05:00|6527.8|6525.8|6531.8|6529.8|6535.3|6533.3|6525.8|6523.8|168
1632856200000|2021-09-28 19:10:00|6531.6|6529.6|6530.3|6528.3|6534.1|6532.1|6529.8|6527.8|64
1632856500000|2021-09-28 19:15:00|6530.6|6528.6|6528.3|6526.3|6533.3|6531.3|6528.3|6526.3|87
1632856800000|2021-09-28 19:20:00|6528.6|6526.6|6523.6|6521.6|6533.1|6531.1|6523.3|6521.3|151
1632857100000|2021-09-28 19:25:00|6523.3|6521.3|6516.6|6514.6|6523.6|6521.6|6516.6|6514.6|125
1632857400000|2021-09-28 19:30:00|6516.3|6514.3|6514.3|6512.3|6517.8|6515.8|6514.1|6512.1|73
1632857700000|2021-09-28 19:35:00|6514.1|6512.1|6514.6|6512.6|6520.6|6518.6|6512.8|6510.8|72
1632858000000|2021-09-28 19:40:00|6514.3|6512.3|6515.6|6513.6|6522.1|6520.1|6513.1|6511.1|97
1632858300000|2021-09-28 19:45:00|6515.3|6513.3|6508.1|6506.1|6517.8|6515.8|6507.8|6505.8|120
1632858600000|2021-09-28 19:50:00|6508.3|6506.3|6507.8|6505.8|6512.6|6510.6|6504.1|6502.1|317
1632858900000|2021-09-28 19:55:00|6508.3|6506.3|6514.1|6512.1|6514.3|6512.3|6505.1|6503.1|234
1632859200000|2021-09-28 20:00:00|6514.9|6510.9|6520.9|6516.9|6521.8|6517.8|6513.1|6509.1|0
1632859500000|2021-09-28 20:05:00|6521|6517|6517.2|6513.2|6522.2|6518.2|6511.6|6507.6|0
1632859800000|2021-09-28 20:10:00|6517.4|6513.4|6515|6511|6518.2|6514.2|6511.7|6507.7|0
1632860100000|2021-09-28 20:15:00|6515.1|6511.1|6512.2|6508.2|6515.8|6511.8|6508.8|6504.8|0
1632860400000|2021-09-28 20:20:00|6512.3|6508.3|6509.2|6505.2|6513.5|6509.5|6509.2|6505.2|0
1632860700000|2021-09-28 20:25:00|6509.3|6505.3|6515.1|6511.1|6516.4|6512.4|6509.2|6505.2|0
1632861000000|2021-09-28 20:30:00|6515|6511|6512.3|6508.3|6515.4|6511.4|6511.7|6507.7|0
1632861300000|2021-09-28 20:35:00|6512.4|6508.4|6514.8|6510.8|6517.3|6513.3|6512.3|6508.3|0
1632861600000|2021-09-28 20:40:00|6514.9|6510.9|6517.8|6513.8|6517.8|6513.8|6513.3|6509.3|0
1632861900000|2021-09-28 20:45:00|6517.9|6513.9|6520.6|6516.6|6521.8|6517.8|6517.9|6513.9|0
1632862200000|2021-09-28 20:50:00|6521|6517|6519.5|6515.5|6521.6|6517.6|6516.8|6512.8|0
1632862500000|2021-09-28 20:55:00|6519.6|6515.6|6514.2|6510.2|6520.5|6516.5|6513.5|6509.5|0
1632862800000|2021-09-28 21:00:00|6514.1|6510.1|6514|6510|6514.5|6510.5|6513.4|6509.4|0
1632863100000|2021-09-28 21:05:00|6513.7|6509.7|6514.6|6510.6|6514.6|6510.6|6513.7|6509.7|0
1632863400000|2021-09-28 21:10:00|6514.7|6510.7|6515|6511|6515.3|6511.3|6514.7|6510.7|0
1632863700000|2021-09-28 21:15:00|6515.2|6511.2|6515.2|6511.2|6515.6|6511.6|6515|6511|0
1632864000000|2021-09-28 21:20:00|6515|6511|6515.7|6511.7|6516.1|6512.1|6515|6511|0
1632864300000|2021-09-28 21:25:00|6515.8|6511.8|6515.4|6511.4|6515.8|6511.8|6515.4|6511.4|0
1632864600000|2021-09-28 21:30:00|6515.3|6511.3|6514.9|6510.9|6515.3|6511.3|6514.8|6510.8|0
1632864900000|2021-09-28 21:35:00|6514.8|6510.8|6514.4|6510.4|6514.8|6510.8|6514.3|6510.3|0
1632865200000|2021-09-28 21:40:00|6514.7|6510.7|6514.6|6510.6|6515|6511|6514.4|6510.4|0
1632865500000|2021-09-28 21:45:00|6514.4|6510.4|6513.8|6509.8|6514.4|6510.4|6513.4|6509.4|0
1632865800000|2021-09-28 21:50:00|6514|6510|6514|6510|6514.2|6510.2|6513.8|6509.8|0
1632866100000|2021-09-28 21:55:00|6514.2|6510.2|6514.3|6510.3|6514.4|6510.4|6514.2|6510.2|0
1632866400000|2021-09-28 22:00:00|6514.9|6510.9|6518.4|6514.4|6521.1|6517.1|6514.9|6510.9|0
1632866700000|2021-09-28 22:05:00|6518|6514|6519.6|6515.6|6521|6517|6518|6514|0
1632867000000|2021-09-28 22:10:00|6519.9|6515.9|6519.6|6515.6|6521.7|6517.7|6519.3|6515.3|0
1632867300000|2021-09-28 22:15:00|6519.7|6515.7|6520.9|6516.9|6522.2|6518.2|6519.7|6515.7|0
1632867600000|2021-09-28 22:20:00|6521|6517|6519.3|6515.3|6522.6|6518.6|6518.9|6514.9|0
1632867900000|2021-09-28 22:25:00|6519.4|6515.4|6518.1|6514.1|6520.1|6516.1|6517.3|6513.3|0
1632868200000|2021-09-28 22:30:00|6518.5|6514.5|6523|6519|6523.8|6519.8|6518.1|6514.1|0
1632868500000|2021-09-28 22:35:00|6523.1|6519.1|6518.5|6514.5|6524.1|6520.1|6518.5|6514.5|0
1632868800000|2021-09-28 22:40:00|6518.6|6514.6|6515.6|6511.6|6520.1|6516.1|6514.4|6510.4|0
1632869100000|2021-09-28 22:45:00|6515.2|6511.2|6523.3|6519.3|6523.3|6519.3|6515.2|6511.2|0
1632869400000|2021-09-28 22:50:00|6523|6519|6522.3|6518.3|6523.1|6519.1|6520.5|6516.5|0
1632869700000|2021-09-28 22:55:00|6522|6518|6521.9|6517.9|6523.4|6519.4|6521.9|6517.9|0
1632870000000|2021-09-28 23:00:00|6522.3|6518.3|6521.8|6517.8|6524.7|6520.7|6519.4|6515.4|0
1632870300000|2021-09-28 23:05:00|6522|6518|6521.8|6517.8|6523.1|6519.1|6521|6517|0
1632870600000|2021-09-28 23:10:00|6521.9|6517.9|6523.1|6519.1|6523.1|6519.1|6519.7|6515.7|0
1632870900000|2021-09-28 23:15:00|6523.2|6519.2|6522.6|6519.6|6524.7|6521.7|6522.3|6519.2|0
1632871200000|2021-09-28 23:20:00|6522.7|6519.7|6521.3|6518.3|6523.7|6520.7|6519.7|6516.7|0
1632871500000|2021-09-28 23:25:00|6521.1|6518.1|6520|6517|6521.3|6518.3|6518.9|6515.9|0
1632871800000|2021-09-28 23:30:00|6519.7|6516.7|6514.7|6511.7|6519.7|6516.7|6513.9|6510.9|0
1632872100000|2021-09-28 23:35:00|6514.6|6511.6|6515.5|6512.5|6515.5|6512.5|6511.8|6508.8|0
1632872400000|2021-09-28 23:40:00|6515.2|6512.2|6516.8|6513.8|6517|6514|6515.2|6512.2|0
1632872700000|2021-09-28 23:45:00|6516.9|6513.9|6520.5|6517.5|6520.5|6517.5|6516.9|6513.9|0
1632873000000|2021-09-28 23:50:00|6520.4|6517.4|6524.6|6521.6|6525.8|6522.8|6519.7|6516.7|0
1632873300000|2021-09-28 23:55:00|6524.7|6521.7|6526|6523|6526.6|6523.6|6523.1|6520.1|0
1632873600000|2021-09-29 00:00:00|6525.9|6522.9|6531.4|6528.4|6532.3|6529.3|6524.9|6521.9|0
1632873900000|2021-09-29 00:05:00|6531.8|6528.8|6530.3|6527.3|6534.1|6531.1|6530.3|6527.3|0
1632874200000|2021-09-29 00:10:00|6530.4|6527.4|6531|6528|6532.2|6529.2|6527.4|6524.4|0
1632874500000|2021-09-29 00:15:00|6531.4|6528.4|6529.4|6526.4|6531.8|6528.8|6520.7|6517.7|0
1632874800000|2021-09-29 00:20:00|6529.2|6526.2|6532.8|6529.8|6534.5|6531.5|6529|6526|0
1632875100000|2021-09-29 00:25:00|6532.7|6529.7|6534.7|6531.7|6535.2|6532.2|6529.6|6526.6|0
1632875400000|2021-09-29 00:30:00|6534.6|6531.6|6536.3|6533.3|6537.5|6534.5|6533.7|6530.7|0
1632875700000|2021-09-29 00:35:00|6536.4|6533.4|6539.9|6536.9|6541.8|6538.8|6536.4|6533.4|0
1632876000000|2021-09-29 00:40:00|6539.8|6536.8|6538.9|6535.9|6541.9|6538.9|6538.5|6535.5|0
1632876300000|2021-09-29 00:45:00|6539|6536|6537.1|6534.1|6539.3|6536.3|6537|6534|0
1632876600000|2021-09-29 00:50:00|6536.8|6533.8|6535.2|6532.2|6536.8|6533.8|6533.1|6530.1|0
1632876900000|2021-09-29 00:55:00|6535.4|6532.4|6532.6|6529.6|6536.1|6533.1|6530|6527|0
1632877200000|2021-09-29 01:00:00|6532.5|6529.5|6531.4|6528.4|6534.6|6531.6|6530.6|6527.6|0
1632877500000|2021-09-29 01:05:00|6531.5|6528.5|6524|6521|6531.5|6528.5|6523|6520|0
1632877800000|2021-09-29 01:10:00|6523.9|6520.9|6528|6525|6528.8|6525.8|6522.8|6519.8|0
1632878100000|2021-09-29 01:15:00|6527.9|6524.9|6522.7|6519.7|6530.4|6527.4|6521.5|6518.5|0
1632878400000|2021-09-29 01:20:00|6522.6|6519.6|6516.2|6513.2|6522.6|6519.6|6515.8|6512.8|0
1632878700000|2021-09-29 01:25:00|6516.3|6513.3|6510.8|6507.8|6518.5|6515.5|6509.2|6506.2|0
1632879000000|2021-09-29 01:30:00|6510.7|6507.7|6505.5|6502.5|6510.7|6507.7|6502.3|6499.3|0
1632879300000|2021-09-29 01:35:00|6505.6|6502.6|6510.5|6507.5|6513.3|6510.3|6505.2|6502.2|0
1632879600000|2021-09-29 01:40:00|6510.6|6507.6|6517.7|6514.7|6518.9|6515.9|6510.2|6507.2|0
1632879900000|2021-09-29 01:45:00|6517.9|6514.9|6515|6512|6519.4|6516.4|6513.3|6510.3|0
1632880200000|2021-09-29 01:50:00|6515.1|6512.1|6508.4|6505.4|6515.7|6512.7|6506.9|6503.9|0
1632880500000|2021-09-29 01:55:00|6508.5|6505.5|6512.9|6509.9|6513.7|6510.7|6508.5|6505.5|0
1632880800000|2021-09-29 02:00:00|6513|6510|6520.7|6517.7|6520.8|6517.8|6511.1|6508.1|0
1632881100000|2021-09-29 02:05:00|6520.8|6517.8|6516.7|6513.7|6522.7|6519.7|6516.5|6513.5|0
1632881400000|2021-09-29 02:10:00|6516.6|6513.6|6519.7|6516.7|6521.1|6518.1|6515.7|6512.7|0
1632881700000|2021-09-29 02:15:00|6519.8|6516.8|6520.3|6517.3|6521.8|6518.8|6516.6|6513.6|0
1632882000000|2021-09-29 02:20:00|6520.4|6517.4|6526.8|6523.8|6527.3|6524.3|6520.4|6517.4|0
1632882300000|2021-09-29 02:25:00|6527.2|6524.2|6529.3|6526.3|6530.2|6527.2|6526.5|6523.5|0
1632882600000|2021-09-29 02:30:00|6529.1|6526.1|6525|6522|6529.3|6526.3|6524.6|6521.6|0
1632882900000|2021-09-29 02:35:00|6525.1|6522.1|6526.5|6523.5|6529.3|6526.3|6525.1|6522.1|0
1632883200000|2021-09-29 02:40:00|6526.7|6523.7|6524|6521|6527.8|6524.8|6522.7|6519.7|0
1632883500000|2021-09-29 02:45:00|6523.8|6520.8|6525|6522|6525.8|6522.8|6522.8|6519.8|0
1632883800000|2021-09-29 02:50:00|6525.2|6522.2|6523.3|6520.3|6525.8|6522.8|6522.5|6519.5|0
1632884100000|2021-09-29 02:55:00|6523.6|6520.6|6522.6|6519.6|6524.4|6521.4|6521.7|6518.7|0
1632884400000|2021-09-29 03:00:00|6522.7|6519.7|6522.9|6519.9|6526.6|6523.6|6522.6|6519.6|0
1632884700000|2021-09-29 03:05:00|6523|6520|6519.9|6516.9|6524|6521|6517.4|6514.4|0
1632885000000|2021-09-29 03:10:00|6520.1|6517.1|6524.2|6521.2|6524.6|6521.6|6519.9|6516.9|0
1632885300000|2021-09-29 03:15:00|6524.3|6521.3|6525.1|6522.1|6525.5|6522.5|6519.9|6516.9|0
1632885600000|2021-09-29 03:20:00|6525.2|6522.2|6527.5|6524.5|6529.5|6526.5|6525.2|6522.2|0
1632885900000|2021-09-29 03:25:00|6527.6|6524.6|6531.5|6528.5|6531.9|6528.9|6527.6|6524.6|0
1632886200000|2021-09-29 03:30:00|6531.4|6528.4|6528|6525|6531.9|6528.9|6527.2|6524.2|0
1632886500000|2021-09-29 03:35:00|6527.9|6524.9|6526.7|6523.7|6528.8|6525.8|6525.6|6522.6|0
1632886800000|2021-09-29 03:40:00|6527.1|6524.1|6529.2|6526.2|6529.6|6526.6|6527.1|6524.1|0
1632887100000|2021-09-29 03:45:00|6529|6526|6525.3|6522.3|6529.6|6526.6|6524.9|6521.9|0
1632887400000|2021-09-29 03:50:00|6525.4|6522.4|6525.7|6522.7|6528.9|6525.9|6525|6522|0
1632887700000|2021-09-29 03:55:00|6525.9|6522.9|6525.7|6522.7|6527.2|6524.2|6524.8|6521.8|0
1632888000000|2021-09-29 04:00:00|6525.6|6522.6|6523.6|6520.6|6525.6|6522.6|6521.2|6518.2|0
1632888300000|2021-09-29 04:05:00|6524|6521|6526.8|6523.8|6527.2|6524.2|6524|6521|0
1632888600000|2021-09-29 04:10:00|6526.7|6523.7|6524.3|6521.3|6526.8|6523.8|6524|6521|0
1632888900000|2021-09-29 04:15:00|6524.2|6521.2|6526.6|6523.6|6526.6|6523.6|6522|6519|0
1632889200000|2021-09-29 04:20:00|6526.4|6523.4|6528.2|6525.2|6529|6526|6526.3|6523.3|0
1632889500000|2021-09-29 04:25:00|6528.3|6525.3|6528.2|6525.2|6531|6528|6527.8|6524.8|0
1632889800000|2021-09-29 04:30:00|6528.1|6525.1|6531.8|6528.8|6531.8|6528.8|6526.7|6523.7|0
1632890100000|2021-09-29 04:35:00|6531.9|6528.9|6535.9|6532.9|6535.9|6532.9|6530.1|6527.1|0
1632890400000|2021-09-29 04:40:00|6536.1|6533.1|6535.7|6532.7|6538.6|6535.6|6534.8|6531.8|0
1632890700000|2021-09-29 04:45:00|6535.6|6532.6|6536.6|6533.6|6538.7|6535.7|6535.5|6532.5|0
1632891000000|2021-09-29 04:50:00|6536.5|6533.5|6539.2|6536.2|6539.2|6536.2|6535.5|6532.5|0
1632891300000|2021-09-29 04:55:00|6539.1|6536.1|6539.3|6536.3|6540|6537|6536.9|6533.9|0
1632891600000|2021-09-29 05:00:00|6539|6536|6540.7|6537.7|6540.7|6537.7|6534.3|6531.3|0
1632891900000|2021-09-29 05:05:00|6540.6|6537.6|6532.3|6529.3|6541.5|6538.5|6528.2|6525.2|0
1632892200000|2021-09-29 05:10:00|6532.5|6529.5|6524.6|6521.6|6532.9|6529.9|6521.8|6518.8|0
1632892500000|2021-09-29 05:15:00|6524.8|6521.8|6531.5|6528.5|6531.5|6528.5|6523.8|6520.8|0
1632892800000|2021-09-29 05:20:00|6531.8|6528.8|6527.2|6524.2|6535.9|6532.9|6527.1|6524.1|0
1632893100000|2021-09-29 05:25:00|6527.1|6524.1|6531.1|6528.1|6534.4|6531.4|6526.8|6523.8|0
1632893400000|2021-09-29 05:30:00|6531.2|6528.2|6535.1|6532.1|6536.9|6533.9|6531.2|6528.2|0
1632893700000|2021-09-29 05:35:00|6534.7|6531.7|6539.1|6536.1|6542.3|6539.3|6533.1|6530.1|0
1632894000000|2021-09-29 05:40:00|6538.8|6535.8|6542.7|6539.7|6544.2|6541.2|6538.3|6535.3|0
1632894300000|2021-09-29 05:45:00|6542.6|6539.6|6537.7|6534.7|6545.3|6542.3|6536.1|6533.1|0
1632894600000|2021-09-29 05:50:00|6537.3|6534.3|6535.2|6532.2|6539.7|6536.7|6531.6|6528.6|0
1632894900000|2021-09-29 05:55:00|6535.3|6532.3|6540.3|6537.3|6540.3|6537.3|6528.7|6525.7|0
1632895200000|2021-09-29 06:00:00|6540.4|6537.4|6544.8|6542.8|6552.6|6550.6|6540.1|6537.4|893
1632895500000|2021-09-29 06:05:00|6544.6|6542.6|6537.6|6535.6|6545.6|6543.6|6535.1|6533.1|301
1632895800000|2021-09-29 06:10:00|6537.8|6535.8|6548.1|6546.1|6549.6|6547.6|6537.3|6535.3|369
1632896100000|2021-09-29 06:15:00|6548.3|6546.3|6552.6|6550.6|6552.8|6550.8|6547.6|6545.6|289
1632896400000|2021-09-29 06:20:00|6552.8|6550.8|6548.6|6546.6|6555.1|6553.1|6548.1|6546.1|504
1632896700000|2021-09-29 06:25:00|6548.8|6546.8|6539.6|6537.6|6549.6|6547.6|6539.1|6537.1|227
1632897000000|2021-09-29 06:30:00|6539.3|6537.3|6533.8|6531.8|6540.3|6538.3|6533.6|6531.6|29
1632897300000|2021-09-29 06:35:00|6534.6|6532.6|6533.1|6531.1|6536.6|6534.6|6531.6|6529.6|239
1632897600000|2021-09-29 06:40:00|6532.8|6530.8|6543.1|6541.1|6544.3|6542.3|6531.6|6529.6|175
1632897900000|2021-09-29 06:45:00|6543.3|6541.3|6549.1|6547.1|6549.6|6547.6|6543.3|6541.3|179
1632898200000|2021-09-29 06:50:00|6548.8|6546.8|6546.1|6544.1|6550.6|6548.6|6545.1|6543.1|275
1632898500000|2021-09-29 06:55:00|6545.8|6543.8|6549.6|6547.6|6550.3|6548.3|6544.3|6542.3|277
1632898800000|2021-09-29 07:00:00|6549.1|6548.1|6542.1|6541.1|6565.3|6564.3|6542.1|6541.1|2990
1632899100000|2021-09-29 07:05:00|6541.6|6540.6|6562.6|6561.6|6565.3|6564.3|6540.8|6539.8|1328
1632899400000|2021-09-29 07:10:00|6562.8|6561.8|6560.3|6559.3|6562.8|6561.8|6554.3|6553.3|836
1632899700000|2021-09-29 07:15:00|6561.1|6560.1|6568.8|6567.8|6570.8|6569.8|6560.8|6559.8|991
1632900000000|2021-09-29 07:20:00|6568.6|6567.6|6573.1|6572.1|6576.8|6575.8|6568.6|6567.6|968
1632900300000|2021-09-29 07:25:00|6572.6|6571.6|6567.1|6566.1|6574.8|6573.8|6565.8|6564.8|856
1632900600000|2021-09-29 07:30:00|6566.6|6565.6|6571.6|6570.6|6573.8|6572.8|6565.6|6564.6|827
1632900900000|2021-09-29 07:35:00|6571.1|6570.1|6573.3|6572.3|6576.1|6575.1|6570.6|6569.6|823
1632901200000|2021-09-29 07:40:00|6572.7|6571.7|6563|6562|6575.5|6574.5|6561.7|6560.7|668
1632901500000|2021-09-29 07:45:00|6562.7|6561.7|6566.2|6565.2|6569|6568|6557.7|6556.7|591
1632901800000|2021-09-29 07:50:00|6566|6565|6565.7|6564.7|6573.7|6572.7|6565.5|6564.5|293
1632902100000|2021-09-29 07:55:00|6566|6565|6569.7|6568.7|6570.5|6569.5|6564.5|6563.5|213
1632902400000|2021-09-29 08:00:00|6569.5|6568.5|6569|6568|6572.7|6571.7|6568.2|6567.2|360
1632902700000|2021-09-29 08:05:00|6568.7|6567.7|6568|6567|6569.5|6568.5|6563.5|6562.5|337
1632903000000|2021-09-29 08:10:00|6567.7|6566.7|6559.7|6558.7|6570.5|6569.5|6558|6557|287
1632903300000|2021-09-29 08:15:00|6559.5|6558.5|6550.7|6549.7|6567|6566|6550.7|6549.7|554
1632903600000|2021-09-29 08:20:00|6550.5|6549.5|6558.7|6557.7|6559.7|6558.7|6549.5|6548.5|282
1632903900000|2021-09-29 08:25:00|6559|6558|6558|6557|6562|6561|6556.2|6555.2|179
1632904200000|2021-09-29 08:30:00|6557.7|6556.7|6560.7|6559.7|6565.7|6564.7|6556.5|6555.5|211
1632904500000|2021-09-29 08:35:00|6560.5|6559.5|6559.7|6558.7|6561.5|6560.5|6557.2|6556.2|179
1632904800000|2021-09-29 08:40:00|6560|6559|6560.2|6559.2|6565.7|6564.7|6559.5|6558.5|166
1632905100000|2021-09-29 08:45:00|6560.5|6559.5|6565|6564|6565|6564|6560.2|6559.2|204
1632905400000|2021-09-29 08:50:00|6565.2|6564.2|6565.5|6564.5|6567.5|6566.5|6562|6561|247
1632905700000|2021-09-29 08:55:00|6565.2|6564.2|6573.2|6572.2|6573.5|6572.5|6565|6564|350
1632906000000|2021-09-29 09:00:00|6573.5|6572.5|6576.2|6575.2|6576.2|6575.2|6571.7|6570.7|403
1632906300000|2021-09-29 09:05:00|6576.5|6575.5|6578.2|6577.2|6580.2|6579.2|6576.5|6575.5|536
1632906600000|2021-09-29 09:10:00|6578.5|6577.5|6577.2|6576.2|6582.2|6581.2|6575|6574|379
1632906900000|2021-09-29 09:15:00|6577|6576|6571.5|6570.5|6578.5|6577.5|6570.2|6569.2|443
1632907200000|2021-09-29 09:20:00|6571.7|6570.7|6565.5|6564.5|6576|6575|6563.7|6562.7|309
1632907500000|2021-09-29 09:25:00|6565.7|6564.7|6573.5|6572.5|6574.7|6573.7|6564|6563|379
1632907800000|2021-09-29 09:30:00|6573.2|6572.2|6571.2|6570.2|6575|6574|6568|6567|228
1632908100000|2021-09-29 09:35:00|6571.7|6570.7|6571.2|6570.2|6573|6572|6567.5|6566.5|285
1632908400000|2021-09-29 09:40:00|6571|6570|6574|6573|6574.5|6573.5|6570|6569|240
1632908700000|2021-09-29 09:45:00|6573.7|6572.7|6576.5|6575.5|6578.5|6577.5|6573.7|6572.7|194
1632909000000|2021-09-29 09:50:00|6576.2|6575.2|6576.2|6575.2|6579.2|6578.2|6575|6574|98
1632909300000|2021-09-29 09:55:00|6576|6575|6578.2|6577.2|6579|6578|6574.5|6573.5|104
1632909600000|2021-09-29 10:00:00|6578|6577|6583|6582|6586|6585|6578|6577|354
1632909900000|2021-09-29 10:05:00|6583.2|6582.2|6582.5|6581.5|6585.5|6584.5|6582.2|6581.2|187
1632910200000|2021-09-29 10:10:00|6582.2|6581.2|6580.2|6579.2|6585.5|6584.5|6578.7|6577.7|230
1632910500000|2021-09-29 10:15:00|6580.5|6579.5|6582|6581|6584.2|6583.2|6580.2|6579.2|242
1632910800000|2021-09-29 10:20:00|6581.7|6580.7|6585|6584|6585.7|6584.7|6581.5|6580.5|272
1632911100000|2021-09-29 10:25:00|6584.7|6583.7|6585.5|6584.5|6587|6586|6584|6583|281
1632911400000|2021-09-29 10:30:00|6585.2|6584.2|6582|6581|6589|6588|6581.7|6580.7|610
1632911700000|2021-09-29 10:35:00|6582.2|6581.2|6584|6583|6585.2|6584.2|6579.7|6578.7|283
1632912000000|2021-09-29 10:40:00|6583.7|6582.7|6584|6583|6587.2|6586.2|6583.2|6582.2|458
1632912300000|2021-09-29 10:45:00|6584.2|6583.2|6586.7|6585.7|6586.7|6585.7|6581.2|6580.2|163
1632912600000|2021-09-29 10:50:00|6587|6586|6586.2|6585.2|6588.2|6587.2|6585.2|6584.2|190
1632912900000|2021-09-29 10:55:00|6585.7|6584.7|6582|6581|6586|6585|6579.7|6578.7|175
1632913200000|2021-09-29 11:00:00|6582.2|6581.2|6583|6582|6586.2|6585.2|6582.2|6581.2|222
1632913500000|2021-09-29 11:05:00|6583.2|6582.2|6579.5|6578.5|6586|6585|6578.2|6577.2|217
1632913800000|2021-09-29 11:10:00|6579.2|6578.2|6583.2|6582.2|6585.5|6584.5|6579|6578|223
1632914100000|2021-09-29 11:15:00|6583.5|6582.5|6582.2|6581.2|6585.7|6584.7|6580.7|6579.7|246
1632914400000|2021-09-29 11:20:00|6582|6581|6582.7|6581.7|6585|6584|6580.2|6579.2|106
1632914700000|2021-09-29 11:25:00|6582.5|6581.5|6583|6582|6584|6583|6579.5|6578.5|282
1632915000000|2021-09-29 11:30:00|6582.7|6581.7|6585.2|6584.2|6586.5|6585.5|6579.5|6578.5|194
1632915300000|2021-09-29 11:35:00|6584.7|6583.7|6574.7|6573.7|6586.2|6585.2|6572.2|6571.2|349
1632915600000|2021-09-29 11:40:00|6574.8|6573.8|6579.3|6578.3|6579.8|6578.8|6574.3|6573.3|379
1632915900000|2021-09-29 11:45:00|6579.1|6578.1|6580.6|6579.6|6583.1|6582.1|6577.1|6576.1|220
1632916200000|2021-09-29 11:50:00|6580.8|6579.8|6585.3|6584.3|6585.6|6584.6|6580.3|6579.3|218
1632916500000|2021-09-29 11:55:00|6585.1|6584.1|6584.8|6583.8|6586.1|6585.1|6583.6|6582.6|257
1632916800000|2021-09-29 12:00:00|6584.6|6583.6|6591.6|6590.6|6592.1|6591.1|6584.6|6583.6|411
1632917100000|2021-09-29 12:05:00|6591.8|6590.8|6586.1|6585.1|6591.8|6590.8|6584.6|6583.6|250
1632917400000|2021-09-29 12:10:00|6586.3|6585.3|6582.1|6581.1|6588.6|6587.6|6581.8|6580.8|234
1632917700000|2021-09-29 12:15:00|6582.3|6581.3|6580.3|6579.3|6583.6|6582.6|6578.8|6577.8|226
1632918000000|2021-09-29 12:20:00|6580.1|6579.1|6580.1|6579.1|6582.1|6581.1|6577.8|6576.8|388
1632918300000|2021-09-29 12:25:00|6580.3|6579.3|6572.8|6571.8|6580.3|6579.3|6572.6|6571.6|491
1632918600000|2021-09-29 12:30:00|6572.6|6571.6|6574.3|6573.3|6578.1|6577.1|6572.1|6571.1|325
1632918900000|2021-09-29 12:35:00|6574.1|6573.1|6572.1|6571.1|6575.6|6574.6|6568.8|6567.8|261
1632919200000|2021-09-29 12:40:00|6572.3|6571.3|6575.8|6574.8|6578.6|6577.6|6571.6|6570.6|2480
1632919500000|2021-09-29 12:45:00|6576.1|6575.1|6580.6|6579.6|6580.8|6579.8|6575.1|6574.1|168
1632919800000|2021-09-29 12:50:00|6580.8|6579.8|6576.8|6575.8|6580.8|6579.8|6576.3|6575.3|123
1632920100000|2021-09-29 12:55:00|6577.1|6576.1|6576.8|6575.8|6577.6|6576.6|6573.8|6572.8|88
1632920400000|2021-09-29 13:00:00|6577.3|6576.3|6580.1|6579.1|6581.3|6580.3|6575.6|6574.6|114
1632920700000|2021-09-29 13:05:00|6579.8|6578.8|6573.3|6572.3|6580.3|6579.3|6572.6|6571.6|143
1632921000000|2021-09-29 13:10:00|6573.1|6572.1|6573.1|6572.1|6575.3|6574.3|6571.3|6570.3|165
1632921300000|2021-09-29 13:15:00|6572.8|6571.8|6568.6|6567.6|6574.1|6573.1|6566.6|6565.6|505
1632921600000|2021-09-29 13:20:00|6568.8|6567.8|6571.3|6570.3|6572.6|6571.6|6565.8|6564.8|340
1632921900000|2021-09-29 13:25:00|6571.1|6570.1|6569.6|6568.6|6573.8|6572.8|6567.1|6566.1|537
1632922200000|2021-09-29 13:30:00|6568.8|6567.8|6553.6|6552.6|6570.6|6569.6|6553.3|6552.3|1208
1632922500000|2021-09-29 13:35:00|6553.3|6552.3|6551.3|6550.3|6556.3|6555.3|6549.8|6548.8|963
1632922800000|2021-09-29 13:40:00|6551.6|6550.6|6543.1|6542.1|6555.1|6554.1|6542.3|6541.3|854
1632923100000|2021-09-29 13:45:00|6542.6|6541.6|6547.6|6546.6|6547.6|6546.6|6536.8|6535.8|973
1632923400000|2021-09-29 13:50:00|6548.3|6547.3|6553.3|6552.3|6557.6|6556.6|6544.3|6543.3|800
1632923700000|2021-09-29 13:55:00|6553.6|6552.6|6552.3|6551.3|6559.1|6558.1|6548.8|6547.8|481
1632924000000|2021-09-29 14:00:00|6552.6|6551.6|6551.3|6550.3|6559.8|6558.8|6549.1|6548.1|842
1632924300000|2021-09-29 14:05:00|6551.6|6550.6|6554.1|6553.1|6554.1|6553.1|6546.1|6545.1|713
1632924600000|2021-09-29 14:10:00|6553.9|6552.9|6554.6|6553.6|6556.4|6555.4|6549.9|6548.9|315
1632924900000|2021-09-29 14:15:00|6554.9|6553.9|6559.9|6558.9|6559.9|6558.9|6554.6|6553.6|588
1632925200000|2021-09-29 14:20:00|6559.6|6558.6|6561.1|6560.1|6566.1|6565.1|6558.9|6557.9|710
1632925500000|2021-09-29 14:25:00|6560.9|6559.9|6556.1|6555.1|6564.1|6563.1|6556.1|6555.1|444
1632925800000|2021-09-29 14:30:00|6556.4|6555.4|6561.4|6560.4|6562.9|6561.9|6554.6|6553.6|624
1632926100000|2021-09-29 14:35:00|6561.6|6560.6|6558.4|6557.4|6566.4|6565.4|6557.4|6556.4|391
1632926400000|2021-09-29 14:40:00|6558.6|6557.6|6565.9|6564.9|6566.6|6565.6|6558.6|6557.6|457
1632926700000|2021-09-29 14:45:00|6565.6|6564.6|6567.9|6566.9|6570.1|6569.1|6563.1|6562.1|688
1632927000000|2021-09-29 14:50:00|6567.6|6566.6|6570.4|6569.4|6571.1|6570.1|6566.9|6565.9|690
1632927300000|2021-09-29 14:55:00|6570.6|6569.6|6571.4|6570.4|6574.4|6573.4|6568.6|6567.6|910
1632927600000|2021-09-29 15:00:00|6571.6|6570.6|6572.6|6571.6|6573.4|6572.4|6567.6|6566.6|566
1632927900000|2021-09-29 15:05:00|6572.4|6571.4|6571.4|6570.4|6577.9|6576.9|6570.4|6569.4|776
1632928200000|2021-09-29 15:10:00|6571.6|6570.6|6568.9|6567.9|6574.9|6573.9|6568.9|6567.9|690
1632928500000|2021-09-29 15:15:00|6568.4|6567.4|6570.4|6569.4|6571.9|6570.9|6567.1|6566.1|334
1632928800000|2021-09-29 15:20:00|6570.1|6569.1|6573.1|6572.1|6573.1|6572.1|6569.1|6568.1|731
1632929100000|2021-09-29 15:25:00|6572.9|6571.9|6565.6|6564.6|6573.9|6572.9|6561.1|6560.1|1363
1632929400000|2021-09-29 15:30:00|6566.1|6564.1|6563.6|6561.6|6569.4|6567.4|6557.9|6555.9|4732
1632929700000|2021-09-29 15:35:00|6562.6|6560.6|6557.9|6555.9|6564.6|6562.6|6556.9|6554.9|2454
1632930000000|2021-09-29 15:40:00|6557.4|6555.4|6556.4|6554.4|6558.9|6556.9|6554.4|6552.4|416
1632930300000|2021-09-29 15:45:00|6555.9|6553.9|6557.9|6555.9|6558.9|6556.9|6552.9|6550.9|263
1632930600000|2021-09-29 15:50:00|6557.6|6555.6|6555.4|6553.4|6563.9|6561.9|6555.1|6553.1|386
1632930900000|2021-09-29 15:55:00|6555.1|6553.1|6559.1|6557.1|6560.4|6558.4|6553.6|6551.6|324
1632931200000|2021-09-29 16:00:00|6559.4|6557.4|6564.6|6562.6|6564.6|6562.6|6557.6|6555.6|170
1632931500000|2021-09-29 16:05:00|6564.4|6562.4|6561.1|6559.1|6565.4|6563.4|6560.1|6558.1|116
1632931800000|2021-09-29 16:10:00|6561.4|6559.4|6555.1|6553.1|6561.6|6559.6|6553.4|6551.4|166
1632932100000|2021-09-29 16:15:00|6555.4|6553.4|6555.9|6553.9|6556.1|6554.1|6551.1|6549.1|127
1632932400000|2021-09-29 16:20:00|6556.1|6554.1|6548.6|6546.6|6556.1|6554.1|6548.1|6546.1|216
1632932700000|2021-09-29 16:25:00|6548.9|6546.9|6549.6|6547.6|6553.1|6551.1|6547.1|6545.1|163
1632933000000|2021-09-29 16:30:00|6549.4|6547.4|6554.6|6552.6|6557.1|6555.1|6548.6|6546.6|199
1632933300000|2021-09-29 16:35:00|6554.4|6552.4|6554.6|6552.6|6556.4|6554.4|6551.4|6549.4|176
1632933600000|2021-09-29 16:40:00|6554.9|6552.9|6552.4|6550.4|6557.6|6555.6|6550.6|6548.6|72
1632933900000|2021-09-29 16:45:00|6552.6|6550.6|6554.6|6552.6|6555.6|6553.6|6548.9|6546.9|109
1632934200000|2021-09-29 16:50:00|6554.9|6552.9|6559.9|6557.9|6560.9|6558.9|6553.6|6551.6|144
1632934500000|2021-09-29 16:55:00|6560.1|6558.1|6557.9|6555.9|6561.9|6559.9|6557.4|6555.4|146
1632934800000|2021-09-29 17:00:00|6557.6|6555.6|6552.1|6550.1|6558.6|6556.6|6552.1|6550.1|75
1632935100000|2021-09-29 17:05:00|6552.4|6550.4|6554.9|6552.9|6555.1|6553.1|6549.6|6547.6|85
1632935400000|2021-09-29 17:10:00|6554.6|6552.6|6553.1|6551.1|6557.4|6555.4|6552.4|6550.4|97
1632935700000|2021-09-29 17:15:00|6553.4|6551.4|6558.1|6556.1|6558.6|6556.6|6551.1|6549.1|171
1632936000000|2021-09-29 17:20:00|6557.9|6555.9|6558.6|6556.6|6559.9|6557.9|6557.6|6555.6|60
1632936300000|2021-09-29 17:25:00|6558.9|6556.9|6554.1|6552.1|6559.4|6557.4|6553.1|6551.1|62
1632936600000|2021-09-29 17:30:00|6554.4|6552.4|6551.6|6549.6|6554.9|6552.9|6549.1|6547.1|69
1632936900000|2021-09-29 17:35:00|6551.9|6549.9|6548.6|6546.6|6551.9|6549.9|6548.6|6546.6|44
1632937200000|2021-09-29 17:40:00|6548.9|6546.9|6549.9|6547.9|6552.1|6550.1|6545.4|6543.4|66
1632937500000|2021-09-29 17:45:00|6549.6|6547.6|6547.6|6545.6|6551.1|6549.1|6547.4|6545.4|33
1632937800000|2021-09-29 17:50:00|6547.4|6545.4|6549.6|6547.6|6551.6|6549.6|6547.1|6545.1|29
1632938100000|2021-09-29 17:55:00|6549.9|6547.9|6553.9|6551.9|6553.9|6551.9|6549.1|6547.1|116
1632938400000|2021-09-29 18:00:00|6553.6|6551.6|6556.1|6554.1|6557.6|6555.6|6552.9|6550.9|62
1632938700000|2021-09-29 18:05:00|6556.4|6554.4|6562.9|6560.9|6563.1|6561.1|6555.6|6553.6|77
1632939000000|2021-09-29 18:10:00|6563.4|6561.4|6570.4|6568.4|6570.4|6568.4|6563.1|6561.1|185
1632939300000|2021-09-29 18:15:00|6570.1|6568.1|6569.9|6567.9|6571.4|6569.4|6569.1|6567.1|114
1632939600000|2021-09-29 18:20:00|6570.1|6568.1|6567.9|6565.9|6571.1|6569.1|6567.4|6565.4|69
1632939900000|2021-09-29 18:25:00|6568.1|6566.1|6568.6|6566.6|6569.6|6567.6|6568.1|6566.1|30
1632940200000|2021-09-29 18:30:00|6568.4|6566.4|6571.6|6569.6|6571.6|6569.6|6568.4|6566.4|97
1632940500000|2021-09-29 18:35:00|6571.4|6569.4|6569.4|6567.4|6571.4|6569.4|6568.1|6566.1|22
1632940800000|2021-09-29 18:40:00|6569.1|6567.1|6573.9|6571.9|6574.4|6572.4|6568.1|6566.1|43
1632941100000|2021-09-29 18:45:00|6573.6|6571.6|6570.1|6568.1|6574.6|6572.6|6569.1|6567.1|74
1632941400000|2021-09-29 18:50:00|6569.9|6567.9|6571.9|6569.9|6572.9|6570.9|6569.6|6567.6|33
1632941700000|2021-09-29 18:55:00|6572.1|6570.1|6571.1|6569.1|6572.1|6570.1|6569.4|6567.4|23
1632942000000|2021-09-29 19:00:00|6571.4|6569.4|6565.9|6563.9|6573.9|6571.9|6565.6|6563.6|42
1632942300000|2021-09-29 19:05:00|6566.1|6564.1|6568.9|6566.9|6571.1|6569.1|6565.6|6563.6|41
1632942600000|2021-09-29 19:10:00|6568.6|6566.6|6571.4|6569.4|6571.6|6569.6|6568.1|6566.1|9
1632942900000|2021-09-29 19:15:00|6571.1|6569.1|6571.1|6569.1|6572.9|6570.9|6569.6|6567.6|27
1632943200000|2021-09-29 19:20:00|6570.9|6568.9|6568.1|6566.1|6571.1|6569.1|6567.9|6565.9|32
1632943500000|2021-09-29 19:25:00|6568.4|6566.4|6569.1|6567.1|6570.6|6568.6|6568.1|6566.1|14
1632943800000|2021-09-29 19:30:00|6568.9|6566.9|6568.6|6566.6|6569.9|6567.9|6567.1|6565.1|66
1632944100000|2021-09-29 19:35:00|6568.9|6566.9|6566.1|6564.1|6568.9|6566.9|6565.4|6563.4|29
1632944400000|2021-09-29 19:40:00|6565.9|6563.9|6561.1|6559.1|6565.9|6563.9|6560.9|6558.9|50
1632944700000|2021-09-29 19:45:00|6560.9|6558.9|6561.6|6559.6|6562.1|6560.1|6559.4|6557.4|100
1632945000000|2021-09-29 19:50:00|6561.4|6559.4|6553.1|6551.1|6561.4|6559.4|6552.9|6550.9|195
1632945300000|2021-09-29 19:55:00|6552.9|6550.9|6554.6|6552.6|6555.9|6553.9|6550.9|6548.9|246
1632945600000|2021-09-29 20:00:00|6555.6|6551.6|6566.3|6562.3|6566.3|6562.3|6555.5|6551.5|0
1632945900000|2021-09-29 20:05:00|6566.4|6562.4|6568.4|6564.4|6569.2|6565.2|6565|6561|0
1632946200000|2021-09-29 20:10:00|6568.3|6564.3|6568.2|6564.2|6570.4|6566.4|6565.9|6561.9|0
1632946500000|2021-09-29 20:15:00|6567.8|6563.8|6566.2|6562.2|6567.8|6563.8|6566.2|6562.2|0
1632946800000|2021-09-29 20:20:00|6566.6|6562.6|6564.1|6560.1|6566.6|6562.6|6563.3|6559.3|0
1632947100000|2021-09-29 20:25:00|6564|6560|6562.8|6558.8|6564.1|6560.1|6562|6558|0
1632947400000|2021-09-29 20:30:00|6562.9|6558.9|6567.9|6563.9|6567.9|6563.9|6562.8|6558.8|0
1632947700000|2021-09-29 20:35:00|6567.8|6563.8|6570|6566|6570.5|6566.5|6567.6|6563.6|0
1632948000000|2021-09-29 20:40:00|6569.9|6565.9|6568.3|6564.3|6569.9|6565.9|6566.3|6562.3|0
1632948300000|2021-09-29 20:45:00|6568.4|6564.4|6569.6|6565.6|6569.6|6565.6|6566.2|6562.2|0
1632948600000|2021-09-29 20:50:00|6569.7|6565.7|6566.9|6562.9|6570.4|6566.4|6566.4|6562.4|0
1632948900000|2021-09-29 20:55:00|6567|6563|6567.4|6563.4|6567.6|6563.6|6565.9|6561.9|0
1632949200000|2021-09-29 21:00:00|6567|6563|6567|6563|6567.1|6563.1|6566.6|6562.6|0
1632949500000|2021-09-29 21:05:00|6566.8|6562.8|6567|6563|6567|6563|6566.4|6562.4|0
1632949800000|2021-09-29 21:10:00|6566.8|6562.8|6567.4|6563.4|6567.4|6563.4|6566.8|6562.8|0
1632950100000|2021-09-29 21:15:00|6567.1|6563.1|6567.4|6563.4|6567.4|6563.4|6567|6563|0
1632950400000|2021-09-29 21:20:00|6567.5|6563.5|6567.1|6563.1|6567.8|6563.8|6567.1|6563.1|0
1632950700000|2021-09-29 21:25:00|6567.2|6563.2|6567.4|6563.4|6567.5|6563.5|6567.2|6563.2|0
1632951000000|2021-09-29 21:30:00|6567.3|6563.3|6567.4|6563.4|6567.4|6563.4|6567.3|6563.3|0
1632951300000|2021-09-29 21:35:00|6567.3|6563.3|6567.4|6563.4|6567.4|6563.4|6567.3|6563.3|0
1632951600000|2021-09-29 21:40:00|6567.5|6563.5|6567.8|6563.8|6567.9|6563.9|6567.5|6563.5|0
1632951900000|2021-09-29 21:45:00|6567.9|6563.9|6567.8|6563.8|6567.9|6563.9|6567.7|6563.7|0
1632952200000|2021-09-29 21:50:00|6568.1|6564.1|6568.1|6564.1|6568.1|6564.1|6568.1|6564.1|0
1632952500000|2021-09-29 21:55:00|6568.2|6564.2|6569.2|6565.2|6569.7|6565.7|6568.2|6564.2|0
1632952800000|2021-09-29 22:00:00|6569.8|6565.8|6569.2|6565.2|6574.2|6570.2|6569.2|6565.2|0
1632953100000|2021-09-29 22:05:00|6569.3|6565.3|6568|6564|6570.9|6566.9|6567.6|6563.6|0
1632953400000|2021-09-29 22:10:00|6568.1|6564.1|6566.3|6562.3|6568.9|6564.9|6566|6562|0
1632953700000|2021-09-29 22:15:00|6566.5|6562.5|6567.2|6563.2|6568.4|6564.4|6566.5|6562.5|0
1632954000000|2021-09-29 22:20:00|6567.5|6563.5|6567.2|6563.2|6567.5|6563.5|6566.4|6562.4|0
1632954300000|2021-09-29 22:25:00|6567.6|6563.6|6565.1|6561.1|6569.7|6565.7|6565.1|6561.1|0
1632954600000|2021-09-29 22:30:00|6565.5|6561.5|6567.6|6563.6|6568|6564|6565.5|6561.5|0
1632954900000|2021-09-29 22:35:00|6567.7|6563.7|6570.9|6566.9|6571.3|6567.3|6567.7|6563.7|0
1632955200000|2021-09-29 22:40:00|6570.8|6566.8|6570.9|6566.9|6571.8|6567.8|6569.7|6565.7|0
1632955500000|2021-09-29 22:45:00|6571.3|6567.3|6570.5|6566.5|6571.3|6567.3|6570.5|6566.5|0
1632955800000|2021-09-29 22:50:00|6570.6|6566.6|6570.5|6566.5|6570.9|6566.9|6570.1|6566.1|0
1632956100000|2021-09-29 22:55:00|6570.1|6566.1|6570.1|6566.1|6570.5|6566.5|6568.4|6564.4|0
1632956400000|2021-09-29 23:00:00|6570.3|6566.3|6571.8|6567.8|6572.1|6568.1|6570.2|6566.2|0
1632956700000|2021-09-29 23:05:00|6572|6568|6571.8|6567.8|6572.1|6568.1|6570.9|6566.9|0
1632957000000|2021-09-29 23:10:00|6572|6568|6572.6|6568.6|6572.6|6568.6|6571.8|6567.8|0
1632957300000|2021-09-29 23:15:00|6572.3|6568.3|6579.5|6576.5|6579.5|6576.5|6571.6|6568.1|0
1632957600000|2021-09-29 23:20:00|6579.4|6576.4|6579.9|6576.9|6580.8|6577.8|6578.7|6575.7|0
1632957900000|2021-09-29 23:25:00|6579.7|6576.7|6581.6|6578.6|6582.6|6579.6|6579.5|6576.5|0
1632958200000|2021-09-29 23:30:00|6581.7|6578.7|6580.3|6577.3|6582.8|6579.8|6579.9|6576.9|0
1632958500000|2021-09-29 23:35:00|6580.4|6577.4|6579.7|6576.7|6581.1|6578.1|6579.5|6576.5|0
1632958800000|2021-09-29 23:40:00|6579.6|6576.6|6579.5|6576.5|6580.3|6577.3|6578.7|6575.7|0
1632959100000|2021-09-29 23:45:00|6579.4|6576.4|6577.9|6574.9|6579.4|6576.4|6576.6|6573.6|0
1632959400000|2021-09-29 23:50:00|6578.1|6575.1|6577.9|6574.9|6579.9|6576.9|6576.6|6573.6|0
1632959700000|2021-09-29 23:55:00|6577.8|6574.8|6576.5|6573.5|6579.4|6576.4|6574.9|6571.9|0
1632960000000|2021-09-30 00:00:00|6576.4|6573.4|6576.9|6573.9|6577.4|6574.4|6572.6|6569.6|0
1632960300000|2021-09-30 00:05:00|6577|6574|6576.1|6573.1|6578.2|6575.2|6574.8|6571.8|0
1632960600000|2021-09-30 00:10:00|6576.2|6573.2|6575.7|6572.7|6578.4|6575.4|6575.7|6572.7|0
1632960900000|2021-09-30 00:15:00|6575.5|6572.5|6568.4|6565.4|6575.7|6572.7|6562.1|6559.1|0
1632961200000|2021-09-30 00:20:00|6568.5|6565.5|6568.4|6565.4|6569.1|6566.1|6566.4|6563.4|0
1632961500000|2021-09-30 00:25:00|6568.1|6565.1|6569.8|6566.8|6570.6|6567.6|6567.6|6564.6|0
1632961800000|2021-09-30 00:30:00|6569.7|6566.7|6567.6|6564.6|6571.4|6568.4|6567.5|6564.5|0
1632962100000|2021-09-30 00:35:00|6567.5|6564.5|6568.5|6565.5|6569.3|6566.3|6566.6|6563.6|0
1632962400000|2021-09-30 00:40:00|6568.7|6565.7|6568.9|6565.9|6570.5|6567.5|6566.6|6563.6|0
1632962700000|2021-09-30 00:45:00|6569|6566|6571.8|6568.8|6572.9|6569.9|6569|6566|0
1632963000000|2021-09-30 00:50:00|6571.9|6568.9|6571.6|6568.6|6575.1|6572.1|6571.6|6568.6|0
1632963300000|2021-09-30 00:55:00|6571.5|6568.5|6572.9|6569.9|6573.2|6570.2|6570.4|6567.4|0
1632963600000|2021-09-30 01:00:00|6573|6570|6568.8|6565.8|6573|6570|6568.8|6565.8|0
1632963900000|2021-09-30 01:05:00|6568.9|6565.9|6569.3|6566.3|6569.6|6566.6|6566.7|6563.7|0
1632964200000|2021-09-30 01:10:00|6569.2|6566.2|6570.6|6567.6|6572.3|6569.3|6568.4|6565.4|0
1632964500000|2021-09-30 01:15:00|6570.2|6567.2|6569.8|6566.8|6573.7|6570.7|6568.7|6565.7|0
1632964800000|2021-09-30 01:20:00|6569.5|6566.5|6565.2|6562.2|6570.9|6567.9|6564.7|6561.7|0
1632965100000|2021-09-30 01:25:00|6565.3|6562.3|6566.5|6563.5|6567.8|6564.8|6562.8|6559.8|0
1632965400000|2021-09-30 01:30:00|6566.4|6563.4|6568.7|6565.7|6569.1|6566.1|6566|6563|0
1632965700000|2021-09-30 01:35:00|6568.6|6565.6|6569.3|6566.3|6570.3|6567.3|6565.5|6562.5|0
1632966000000|2021-09-30 01:40:00|6569.5|6566.5|6566|6563|6569.9|6566.9|6564|6561|0
1632966300000|2021-09-30 01:45:00|6566.1|6563.1|6573.1|6570.1|6573.9|6570.9|6566.1|6563.1|0
1632966600000|2021-09-30 01:50:00|6573.2|6570.2|6576.7|6573.7|6576.7|6573.7|6571.5|6568.5|0
1632966900000|2021-09-30 01:55:00|6576.8|6573.8|6578.7|6575.7|6579.6|6576.6|6576.4|6573.4|0
1632967200000|2021-09-30 02:00:00|6578.6|6575.6|6579.5|6576.5|6580.3|6577.3|6577.1|6574.1|0
1632967500000|2021-09-30 02:05:00|6578.8|6575.8|6581.6|6578.6|6581.8|6578.8|6578|6575|0
1632967800000|2021-09-30 02:10:00|6580.9|6577.9|6580.2|6577.2|6582.4|6579.4|6578.7|6575.7|0
1632968100000|2021-09-30 02:15:00|6580.1|6577.1|6584.4|6581.4|6586.4|6583.4|6579.5|6576.5|0
1632968400000|2021-09-30 02:20:00|6584.3|6581.3|6584.1|6581.1|6587.1|6584.1|6583.6|6580.6|0
1632968700000|2021-09-30 02:25:00|6584.4|6581.4|6586.6|6583.6|6587.2|6584.2|6584.4|6581.4|0
1632969000000|2021-09-30 02:30:00|6586.5|6583.5|6582.3|6579.3|6586.5|6583.5|6581.9|6578.9|0
1632969300000|2021-09-30 02:35:00|6582.2|6579.2|6584.6|6581.6|6584.6|6581.6|6581.5|6578.5|0
1632969600000|2021-09-30 02:40:00|6583.9|6580.9|6585.5|6582.5|6587|6584|6583.9|6580.9|0
1632969900000|2021-09-30 02:45:00|6585.7|6582.7|6583.9|6580.9|6586.3|6583.3|6582.4|6579.4|0
1632970200000|2021-09-30 02:50:00|6583.8|6580.8|6582.9|6579.9|6585.7|6582.7|6582.9|6579.9|0
1632970500000|2021-09-30 02:55:00|6582.8|6579.8|6584.4|6581.4|6586|6583|6581.4|6578.4|0
1632970800000|2021-09-30 03:00:00|6584.5|6581.5|6585|6582|6586.9|6583.9|6584.5|6581.5|0
1632971100000|2021-09-30 03:05:00|6585.2|6582.2|6584.1|6581.1|6585.2|6582.2|6582.9|6579.9|0
1632971400000|2021-09-30 03:10:00|6583.9|6580.9|6583.1|6580.1|6584|6581|6581.4|6578.4|0
1632971700000|2021-09-30 03:15:00|6582.7|6579.7|6585.2|6582.2|6586.1|6583.1|6582.6|6579.6|0
1632972000000|2021-09-30 03:20:00|6584.9|6581.9|6584.5|6581.5|6584.9|6581.9|6583.3|6580.3|0
1632972300000|2021-09-30 03:25:00|6584.6|6581.6|6585.2|6582.2|6585.6|6582.6|6584.1|6581.1|0
1632972600000|2021-09-30 03:30:00|6584.8|6581.8|6584.8|6581.8|6585.2|6582.2|6582.9|6579.9|0
1632972900000|2021-09-30 03:35:00|6584.7|6581.7|6584.2|6581.2|6587.1|6584.1|6583.7|6580.7|0
1632973200000|2021-09-30 03:40:00|6584.4|6581.4|6584.5|6581.5|6585.2|6582.2|6584.1|6581.1|0
1632973500000|2021-09-30 03:45:00|6584.9|6581.9|6588.7|6585.7|6588.7|6585.7|6584.9|6581.9|0
1632973800000|2021-09-30 03:50:00|6588.8|6585.8|6591.1|6588.1|6591.2|6588.2|6588.3|6585.3|0
1632974100000|2021-09-30 03:55:00|6590.9|6587.9|6588.7|6585.7|6590.9|6587.9|6587.6|6584.6|0
1632974400000|2021-09-30 04:00:00|6588.6|6585.6|6588.1|6585.1|6589.1|6586.1|6587.8|6584.8|0
1632974700000|2021-09-30 04:05:00|6588.2|6585.2|6588.5|6585.5|6588.6|6585.6|6587.6|6584.6|0
1632975000000|2021-09-30 04:10:00|6588.4|6585.4|6588.4|6585.4|6589.2|6586.2|6587.6|6584.6|0
1632975300000|2021-09-30 04:15:00|6588.2|6585.2|6591.6|6588.6|6591.6|6588.6|6588|6585|0
1632975600000|2021-09-30 04:20:00|6591.5|6588.5|6589.2|6586.2|6591.5|6588.5|6589.2|6586.2|0
1632975900000|2021-09-30 04:25:00|6589.4|6586.4|6591.6|6588.6|6592.2|6589.2|6589.2|6586.2|0
1632976200000|2021-09-30 04:30:00|6591.5|6588.5|6591.4|6588.4|6593.2|6590.2|6590.5|6587.5|0
1632976500000|2021-09-30 04:35:00|6591.3|6588.3|6592.8|6589.8|6592.8|6589.8|6590.9|6587.9|0
1632976800000|2021-09-30 04:40:00|6592.7|6589.7|6593.5|6590.5|6593.8|6590.8|6591.9|6588.9|0
1632977100000|2021-09-30 04:45:00|6593.6|6590.6|6593.3|6590.3|6594.9|6591.9|6592.6|6589.6|0
1632977400000|2021-09-30 04:50:00|6593.6|6590.6|6594.7|6591.7|6596.7|6593.7|6593.6|6590.6|0
1632977700000|2021-09-30 04:55:00|6594.5|6591.5|6594.4|6591.4|6595.1|6592.1|6594.3|6591.3|0
1632978000000|2021-09-30 05:00:00|6594.3|6591.3|6604.9|6601.9|6604.9|6601.9|6594.3|6591.3|0
1632978300000|2021-09-30 05:05:00|6604.8|6601.8|6605.5|6602.5|6605.5|6602.5|6602.9|6599.9|0
1632978600000|2021-09-30 05:10:00|6605.7|6602.7|6601.9|6598.9|6608.3|6605.3|6601.4|6598.4|0
1632978900000|2021-09-30 05:15:00|6602.1|6599.1|6598|6595|6604.4|6601.4|6597.8|6594.8|0
1632979200000|2021-09-30 05:20:00|6598.3|6595.3|6595.3|6592.3|6599.1|6596.1|6595.2|6592.2|0
1632979500000|2021-09-30 05:25:00|6595.1|6592.1|6591.3|6588.3|6595.7|6592.7|6590.6|6587.6|0
1632979800000|2021-09-30 05:30:00|6591.4|6588.4|6595.1|6592.1|6595.5|6592.5|6591.3|6588.3|0
1632980100000|2021-09-30 05:35:00|6595.2|6592.2|6599.2|6596.2|6601.6|6598.6|6595.2|6592.2|0
1632980400000|2021-09-30 05:40:00|6599.3|6596.3|6596.3|6593.3|6599.6|6596.6|6596.3|6593.3|0
1632980700000|2021-09-30 05:45:00|6596.5|6593.5|6589.1|6586.1|6597|6594|6588.7|6585.7|0
1632981000000|2021-09-30 05:50:00|6589.2|6586.2|6599|6596|6602.1|6599.1|6588.7|6585.7|0
1632981300000|2021-09-30 05:55:00|6599.1|6596.1|6593.6|6590.6|6599.4|6596.4|6592.3|6589.3|0
1632981600000|2021-09-30 06:00:00|6593.4|6590.4|6606.9|6604.9|6606.9|6604.9|6593.4|6589.9|441
1632981900000|2021-09-30 06:05:00|6606.6|6604.6|6613.1|6611.1|6615.4|6613.4|6604.4|6602.4|299
1632982200000|2021-09-30 06:10:00|6612.9|6610.9|6612.6|6610.6|6614.6|6612.6|6612.1|6610.1|135
1632982500000|2021-09-30 06:15:00|6612.9|6610.9|6616.6|6614.6|6618.4|6616.4|6612.9|6610.9|197
1632982800000|2021-09-30 06:20:00|6616.9|6614.9|6612.6|6610.6|6618.6|6616.6|6612.1|6610.1|358
1632983100000|2021-09-30 06:25:00|6612.4|6610.4|6612.1|6610.1|6614.6|6612.6|6611.4|6609.4|221
1632983400000|2021-09-30 06:30:00|6612.4|6610.4|6610.4|6608.4|6612.9|6610.9|6609.6|6607.6|159
1632983700000|2021-09-30 06:35:00|6610.1|6608.1|6613.6|6611.6|6614.4|6612.4|6607.9|6605.9|462
1632984000000|2021-09-30 06:40:00|6613.4|6611.4|6613.4|6611.4|6614.6|6612.6|6611.4|6609.4|95
1632984300000|2021-09-30 06:45:00|6613.1|6611.1|6617.6|6615.6|6618.6|6616.6|6613.1|6611.1|238
1632984600000|2021-09-30 06:50:00|6617.9|6615.9|6610.4|6608.4|6618.6|6616.6|6608.9|6606.9|260
1632984900000|2021-09-30 06:55:00|6610.1|6608.1|6614.4|6612.4|6614.9|6612.9|6608.9|6606.9|347
1632985200000|2021-09-30 07:00:00|6614.6|6613.6|6611.1|6610.1|6623.1|6622.1|6600.1|6599.1|2491
1632985500000|2021-09-30 07:05:00|6610.6|6609.6|6586.9|6585.9|6611.4|6610.4|6584.9|6583.9|1776
1632985800000|2021-09-30 07:10:00|6587.1|6586.1|6585.4|6584.4|6590.9|6589.9|6576.6|6575.6|811
1632986100000|2021-09-30 07:15:00|6585.6|6584.6|6595.9|6594.9|6595.9|6594.9|6583.9|6582.9|582
1632986400000|2021-09-30 07:20:00|6595.6|6594.6|6601.9|6600.9|6606.1|6605.1|6593.6|6592.6|618
1632986700000|2021-09-30 07:25:00|6601.6|6600.6|6598.6|6597.6|6605.9|6604.9|6596.9|6595.9|619
1632987000000|2021-09-30 07:30:00|6598.4|6597.4|6599.6|6598.6|6601.9|6600.9|6595.9|6594.9|569
1632987300000|2021-09-30 07:35:00|6599.4|6598.4|6604.4|6603.4|6608.4|6607.4|6598.4|6597.4|784
1632987600000|2021-09-30 07:40:00|6604.7|6603.7|6602.4|6601.4|6607.4|6606.4|6601.2|6600.2|825
1632987900000|2021-09-30 07:45:00|6602.2|6601.2|6610.7|6609.7|6613.4|6612.4|6600.7|6599.7|612
1632988200000|2021-09-30 07:50:00|6610.9|6609.9|6610.4|6609.4|6615.4|6614.4|6607.4|6606.4|480
1632988500000|2021-09-30 07:55:00|6610.2|6609.2|6605.9|6604.9|6612.4|6611.4|6603.9|6602.9|540
1632988800000|2021-09-30 08:00:00|6605.7|6604.7|6609.7|6608.7|6612.7|6611.7|6604.4|6603.4|588
1632989100000|2021-09-30 08:05:00|6609.4|6608.4|6608.9|6607.9|6616.4|6615.4|6605.4|6604.4|1078
1632989400000|2021-09-30 08:10:00|6608.7|6607.7|6601.4|6600.4|6611.7|6610.7|6600.2|6599.2|415
1632989700000|2021-09-30 08:15:00|6601.7|6600.7|6587.4|6586.4|6601.7|6600.7|6587.2|6586.2|641
1632990000000|2021-09-30 08:20:00|6587.7|6586.7|6595.2|6594.2|6595.4|6594.4|6587.7|6586.7|387
1632990300000|2021-09-30 08:25:00|6594.9|6593.9|6594.4|6593.4|6599.7|6598.7|6593.2|6592.2|277
1632990600000|2021-09-30 08:30:00|6594.7|6593.7|6588.9|6587.9|6595.2|6594.2|6586.4|6585.4|405
1632990900000|2021-09-30 08:35:00|6588.7|6587.7|6590.4|6589.4|6591.9|6590.9|6584.4|6583.4|248
1632991200000|2021-09-30 08:40:00|6590.7|6589.7|6587.7|6586.7|6592.4|6591.4|6586.4|6585.4|319
1632991500000|2021-09-30 08:45:00|6587.4|6586.4|6589.4|6588.4|6592.4|6591.4|6587.2|6586.2|233
1632991800000|2021-09-30 08:50:00|6589.7|6588.7|6593.4|6592.4|6594.7|6593.7|6589.7|6588.7|279
1632992100000|2021-09-30 08:55:00|6593.7|6592.7|6596.4|6595.4|6596.9|6595.9|6590.7|6589.7|154
1632992400000|2021-09-30 09:00:00|6596.7|6595.7|6604.7|6603.7|6604.7|6603.7|6595.2|6594.2|265
1632992700000|2021-09-30 09:05:00|6604.9|6603.9|6600.4|6599.4|6606.4|6605.4|6597.2|6596.2|479
1632993000000|2021-09-30 09:10:00|6600.7|6599.7|6597.9|6596.9|6601.7|6600.7|6596.9|6595.9|244
1632993300000|2021-09-30 09:15:00|6598.2|6597.2|6589.9|6588.9|6600.7|6599.7|6589.9|6588.9|291
1632993600000|2021-09-30 09:20:00|6589.7|6588.7|6588.7|6587.7|6592.2|6591.2|6586.7|6585.7|268
1632993900000|2021-09-30 09:25:00|6588.9|6587.9|6590.4|6589.4|6591.2|6590.2|6585.2|6584.2|379
1632994200000|2021-09-30 09:30:00|6590.7|6589.7|6589.9|6588.9|6590.7|6589.7|6585.9|6584.9|171
1632994500000|2021-09-30 09:35:00|6590.2|6589.2|6584.7|6583.7|6591.9|6590.9|6584.7|6583.7|190
1632994800000|2021-09-30 09:40:00|6584.4|6583.4|6578.9|6577.9|6585.7|6584.7|6578.7|6577.7|401
1632995100000|2021-09-30 09:45:00|6579.4|6578.4|6575.4|6574.4|6579.7|6578.7|6573.4|6572.4|512
1632995400000|2021-09-30 09:50:00|6575.7|6574.7|6574.4|6573.4|6578.9|6577.9|6572.2|6571.2|461
1632995700000|2021-09-30 09:55:00|6573.9|6572.9|6573.4|6572.4|6576.2|6575.2|6571.2|6570.2|506
1632996000000|2021-09-30 10:00:00|6573.2|6572.2|6578.4|6577.4|6581.4|6580.4|6572.4|6571.4|295
1632996300000|2021-09-30 10:05:00|6578.7|6577.7|6577.9|6576.9|6579.9|6578.9|6575.2|6574.2|221
1632996600000|2021-09-30 10:10:00|6578.2|6577.2|6568.4|6567.4|6579.2|6578.2|6567.7|6566.7|362
1632996900000|2021-09-30 10:15:00|6568.7|6567.7|6569.9|6568.9|6570.2|6569.2|6566.7|6565.7|310
1632997200000|2021-09-30 10:20:00|6570.2|6569.2|6558.7|6557.7|6571.7|6570.7|6557.2|6556.2|519
1632997500000|2021-09-30 10:25:00|6558.9|6557.9|6553.2|6552.2|6562.7|6561.7|6552.9|6551.9|497
1632997800000|2021-09-30 10:30:00|6553.7|6552.7|6558.4|6557.4|6559.2|6558.2|6550.7|6549.7|448
1632998100000|2021-09-30 10:35:00|6558.7|6557.7|6564.2|6563.2|6564.2|6563.2|6555.2|6554.2|486
1632998400000|2021-09-30 10:40:00|6563.9|6562.9|6562.2|6561.2|6565.4|6564.4|6560.4|6559.4|196
1632998700000|2021-09-30 10:45:00|6562.4|6561.4|6572.7|6571.7|6573.4|6572.4|6562.4|6561.4|322
1632999000000|2021-09-30 10:50:00|6572.4|6571.4|6565.2|6564.2|6572.7|6571.7|6565.2|6564.2|176
1632999300000|2021-09-30 10:55:00|6565.7|6564.7|6560.2|6559.2|6570.2|6569.2|6560.2|6559.2|339
1632999600000|2021-09-30 11:00:00|6559.9|6558.9|6557.2|6556.2|6563.4|6562.4|6556.4|6555.4|291
1632999900000|2021-09-30 11:05:00|6556.9|6555.9|6558.9|6557.9|6559.7|6558.7|6555.7|6554.7|257
1633000200000|2021-09-30 11:10:00|6559.2|6558.2|6564.4|6563.4|6564.7|6563.7|6557.9|6556.9|360
1633000500000|2021-09-30 11:15:00|6564.7|6563.7|6568.2|6567.2|6568.9|6567.9|6558.9|6557.9|292
1633000800000|2021-09-30 11:20:00|6568.4|6567.4|6563.9|6562.9|6568.9|6567.9|6562.4|6561.4|172
1633001100000|2021-09-30 11:25:00|6564.2|6563.2|6565.2|6564.2|6566.2|6565.2|6562.2|6561.2|167
1633001400000|2021-09-30 11:30:00|6564.9|6563.9|6564.2|6563.2|6566.4|6565.4|6562.7|6561.7|177
1633001700000|2021-09-30 11:35:00|6564.4|6563.4|6558.9|6557.9|6569.2|6568.2|6558.4|6557.4|169
1633002000000|2021-09-30 11:40:00|6558.5|6557.5|6550.5|6549.5|6560.3|6559.3|6549.8|6548.8|449
1633002300000|2021-09-30 11:45:00|6550.8|6549.8|6556.8|6555.8|6556.8|6555.8|6550.8|6549.8|247
1633002600000|2021-09-30 11:50:00|6557|6556|6560.8|6559.8|6562.5|6561.5|6554.8|6553.8|249
1633002900000|2021-09-30 11:55:00|6561|6560|6560|6559|6563.3|6562.3|6558.5|6557.5|178
1633003200000|2021-09-30 12:00:00|6560.3|6559.3|6559.8|6558.8|6564.8|6563.8|6559.3|6558.3|249
1633003500000|2021-09-30 12:05:00|6559.5|6558.5|6556.3|6555.3|6561.3|6560.3|6555.8|6554.8|439
1633003800000|2021-09-30 12:10:00|6556|6555|6557|6556|6559|6558|6555|6554|220
1633004100000|2021-09-30 12:15:00|6556.8|6555.8|6556.5|6555.5|6559|6558|6555.5|6554.5|212
1633004400000|2021-09-30 12:20:00|6556.8|6555.8|6558.5|6557.5|6562|6561|6556.5|6555.5|307
1633004700000|2021-09-30 12:25:00|6558.3|6557.3|6560|6559|6561.8|6560.8|6556.5|6555.5|209
1633005000000|2021-09-30 12:30:00|6560.3|6559.3|6565|6564|6568|6567|6560|6559|313
1633005300000|2021-09-30 12:35:00|6564.8|6563.8|6562.8|6561.8|6567.3|6566.3|6560|6559|260
1633005600000|2021-09-30 12:40:00|6562.5|6561.5|6561.8|6560.8|6564.8|6563.8|6561|6560|182
1633005900000|2021-09-30 12:45:00|6562|6561|6562.8|6561.8|6566.3|6565.3|6561.5|6560.5|163
1633006200000|2021-09-30 12:50:00|6563|6562|6558.5|6557.5|6563.8|6562.8|6558.5|6557.5|320
1633006500000|2021-09-30 12:55:00|6558.8|6557.8|6551.3|6550.3|6559.8|6558.8|6551.3|6550.3|321
1633006800000|2021-09-30 13:00:00|6551.5|6550.5|6543.5|6542.5|6552|6551|6543.5|6542.5|748
1633007100000|2021-09-30 13:05:00|6543.8|6542.8|6545.8|6544.8|6549.3|6548.3|6541.5|6540.5|384
1633007400000|2021-09-30 13:10:00|6545.5|6544.5|6546|6545|6551.3|6550.3|6544.8|6543.8|290
1633007700000|2021-09-30 13:15:00|6546.3|6545.3|6545.5|6544.5|6548.3|6547.3|6542.5|6541.5|474
1633008000000|2021-09-30 13:20:00|6545.8|6544.8|6543.3|6542.3|6545.8|6544.8|6541.8|6540.8|300
1633008300000|2021-09-30 13:25:00|6542.5|6541.5|6545.5|6544.5|6549.5|6548.5|6541.3|6540.3|450
1633008600000|2021-09-30 13:30:00|6545.3|6544.3|6543.3|6542.3|6547|6546|6535.5|6534.5|1289
1633008900000|2021-09-30 13:35:00|6543.8|6542.8|6518.3|6517.3|6543.8|6542.8|6516.3|6515.3|1118
1633009200000|2021-09-30 13:40:00|6518.5|6517.5|6518.5|6517.5|6523.3|6522.3|6514.8|6513.8|784
1633009500000|2021-09-30 13:45:00|6519|6518|6533.8|6532.8|6534|6533|6512.5|6511.5|1125
1633009800000|2021-09-30 13:50:00|6534|6533|6544.5|6543.5|6544.5|6543.5|6533|6532|914
1633010100000|2021-09-30 13:55:00|6544.3|6543.3|6521.5|6520.5|6544.3|6543.3|6521.5|6520.5|1081
1633010400000|2021-09-30 14:00:00|6521|6520|6522.8|6521.8|6531.5|6530.5|6518.3|6517.3|825
1633010700000|2021-09-30 14:05:00|6522.5|6521.5|6525.8|6524.8|6526|6525|6514|6513|1162
1633011000000|2021-09-30 14:10:00|6525.6|6524.6|6519.1|6518.1|6528.3|6527.3|6518.6|6517.6|742
1633011300000|2021-09-30 14:15:00|6518.8|6517.8|6526.6|6525.6|6527.3|6526.3|6518.1|6517.1|846
1633011600000|2021-09-30 14:20:00|6526.3|6525.3|6516.6|6515.6|6527.6|6526.6|6516.1|6515.1|874
1633011900000|2021-09-30 14:25:00|6516.3|6515.3|6528.6|6527.6|6531.1|6530.1|6515.1|6514.1|866
1633012200000|2021-09-30 14:30:00|6528.8|6527.8|6531.1|6530.1|6534.8|6533.8|6519.1|6518.1|446
1633012500000|2021-09-30 14:35:00|6531.3|6530.3|6533.8|6532.8|6535.1|6534.1|6528.6|6527.6|381
1633012800000|2021-09-30 14:40:00|6533.6|6532.6|6528.6|6527.6|6533.6|6532.6|6522.8|6521.8|642
1633013100000|2021-09-30 14:45:00|6528.8|6527.8|6516.6|6515.6|6529.8|6528.8|6516.6|6515.6|812
1633013400000|2021-09-30 14:50:00|6516.3|6515.3|6515.1|6514.1|6516.8|6515.8|6510.3|6509.3|851
1633013700000|2021-09-30 14:55:00|6514.8|6513.8|6514.8|6513.8|6515.6|6514.6|6509.1|6508.1|826
1633014000000|2021-09-30 15:00:00|6514.3|6513.3|6523.1|6522.1|6524.1|6523.1|6510.6|6509.6|799
1633014300000|2021-09-30 15:05:00|6522.8|6521.8|6531.1|6530.1|6532.1|6531.1|6521.8|6520.8|535
1633014600000|2021-09-30 15:10:00|6531.3|6530.3|6536.1|6535.1|6537.6|6536.6|6530.8|6529.8|1030
1633014900000|2021-09-30 15:15:00|6535.8|6534.8|6540.6|6539.6|6543.3|6542.3|6535.8|6534.8|761
1633015200000|2021-09-30 15:20:00|6540.8|6539.8|6532.6|6531.6|6543.1|6542.1|6532.3|6531.3|1083
1633015500000|2021-09-30 15:25:00|6532.8|6531.8|6542.6|6541.6|6545.8|6544.8|6530.6|6529.6|2516
1633015800000|2021-09-30 15:30:00|6543.1|6541.1|6516.6|6514.6|6543.3|6541.3|6512.1|6510.1|6730
1633016100000|2021-09-30 15:35:00|6515.8|6513.8|6519.6|6517.6|6528.1|6526.1|6507.3|6505.3|6547
1633016400000|2021-09-30 15:40:00|6519.1|6517.1|6517.8|6515.8|6519.1|6517.1|6512.6|6510.6|590
1633016700000|2021-09-30 15:45:00|6517.6|6515.6|6514.6|6512.6|6522.6|6520.6|6510.8|6508.8|662
1633017000000|2021-09-30 15:50:00|6514.8|6512.8|6516.3|6514.3|6516.3|6514.3|6508.8|6506.8|349
1633017300000|2021-09-30 15:55:00|6516.1|6514.1|6517.3|6515.3|6517.6|6515.6|6511.3|6509.3|333
1633017600000|2021-09-30 16:00:00|6517.1|6515.1|6511.3|6509.3|6520.1|6518.1|6510.6|6508.6|256
1633017900000|2021-09-30 16:05:00|6511.6|6509.6|6496.8|6494.8|6511.6|6509.6|6496.3|6494.3|555
1633018200000|2021-09-30 16:10:00|6497.1|6495.1|6501.8|6499.8|6503.8|6501.8|6497.1|6495.1|196
1633018500000|2021-09-30 16:15:00|6501.3|6499.3|6501.6|6499.6|6504.8|6502.8|6498.8|6496.8|208
1633018800000|2021-09-30 16:20:00|6501.8|6499.8|6499.3|6497.3|6507.1|6505.1|6496.1|6494.1|312
1633019100000|2021-09-30 16:25:00|6499.1|6497.1|6496.8|6494.8|6503.8|6501.8|6496.8|6494.8|132
1633019400000|2021-09-30 16:30:00|6496.6|6494.6|6499.3|6497.3|6499.8|6497.8|6491.3|6489.3|349
1633019700000|2021-09-30 16:35:00|6499.1|6497.1|6498.8|6496.8|6502.1|6500.1|6495.3|6493.3|226
1633020000000|2021-09-30 16:40:00|6499.1|6497.1|6499.8|6497.8|6502.3|6500.3|6496.6|6494.6|223
1633020300000|2021-09-30 16:45:00|6499.6|6497.6|6508.8|6506.8|6509.1|6507.1|6496.3|6494.3|103
1633020600000|2021-09-30 16:50:00|6508.6|6506.6|6512.1|6510.1|6512.1|6510.1|6507.6|6505.6|296
1633020900000|2021-09-30 16:55:00|6511.8|6509.8|6506.8|6504.8|6511.8|6509.8|6503.1|6501.1|294
1633021200000|2021-09-30 17:00:00|6507.3|6505.3|6513.8|6511.8|6514.3|6512.3|6504.3|6502.3|102
1633021500000|2021-09-30 17:05:00|6513.6|6511.6|6519.6|6517.6|6519.6|6517.6|6513.1|6511.1|211
1633021800000|2021-09-30 17:10:00|6519.3|6517.3|6517.1|6515.1|6522.1|6520.1|6515.3|6513.3|244
1633022100000|2021-09-30 17:15:00|6516.8|6514.8|6515.8|6513.8|6523.1|6521.1|6513.1|6511.1|287
1633022400000|2021-09-30 17:20:00|6515.6|6513.6|6509.3|6507.3|6517.1|6515.1|6508.8|6506.8|74
1633022700000|2021-09-30 17:25:00|6509.6|6507.6|6509.3|6507.3|6511.6|6509.6|6507.1|6505.1|33
1633023000000|2021-09-30 17:30:00|6509.1|6507.1|6505.6|6503.6|6509.1|6507.1|6502.8|6500.8|81
1633023300000|2021-09-30 17:35:00|6505.3|6503.3|6508.8|6506.8|6510.1|6508.1|6501.6|6499.6|122
1633023600000|2021-09-30 17:40:00|6509.1|6507.1|6509.3|6507.3|6511.6|6509.6|6507.8|6505.8|76
1633023900000|2021-09-30 17:45:00|6509.6|6507.6|6510.8|6508.8|6512.6|6510.6|6507.6|6505.6|47
1633024200000|2021-09-30 17:50:00|6511.1|6509.1|6516.6|6514.6|6517.1|6515.1|6510.8|6508.8|78
1633024500000|2021-09-30 17:55:00|6516.3|6514.3|6516.1|6514.1|6516.6|6514.6|6513.3|6511.3|54
1633024800000|2021-09-30 18:00:00|6515.8|6513.8|6521.3|6519.3|6523.1|6521.1|6515.3|6513.3|124
1633025100000|2021-09-30 18:05:00|6521.6|6519.6|6529.1|6527.1|6529.6|6527.6|6521.3|6519.3|138
1633025400000|2021-09-30 18:10:00|6528.8|6526.8|6527.8|6525.8|6529.6|6527.6|6524.3|6522.3|111
1633025700000|2021-09-30 18:15:00|6528.1|6526.1|6520.8|6518.8|6528.3|6526.3|6520.8|6518.8|87
1633026000000|2021-09-30 18:20:00|6521.1|6519.1|6521.1|6519.1|6522.6|6520.6|6519.3|6517.3|37
1633026300000|2021-09-30 18:25:00|6520.8|6518.8|6524.3|6522.3|6524.6|6522.6|6518.3|6516.3|28
1633026600000|2021-09-30 18:30:00|6524.1|6522.1|6530.8|6528.8|6531.1|6529.1|6523.1|6521.1|104
1633026900000|2021-09-30 18:35:00|6530.6|6528.6|6525.1|6523.1|6530.8|6528.8|6525.1|6523.1|74
1633027200000|2021-09-30 18:40:00|6524.6|6522.6|6531.3|6529.3|6531.6|6529.6|6524.6|6522.6|94
1633027500000|2021-09-30 18:45:00|6531.6|6529.6|6530.3|6528.3|6532.6|6530.6|6528.6|6526.6|45
1633027800000|2021-09-30 18:50:00|6530.6|6528.6|6526.1|6524.1|6534.3|6532.3|6526.1|6524.1|120
1633028100000|2021-09-30 18:55:00|6525.6|6523.6|6522.1|6520.1|6525.8|6523.8|6522.1|6520.1|95
1633028400000|2021-09-30 19:00:00|6522.3|6520.3|6521.8|6519.8|6526.8|6524.8|6519.1|6517.1|91
1633028700000|2021-09-30 19:05:00|6522.1|6520.1|6525.1|6523.1|6527.3|6525.3|6522.1|6520.1|69
1633029000000|2021-09-30 19:10:00|6525.3|6523.3|6528.1|6526.1|6529.3|6527.3|6525.3|6523.3|90
1633029300000|2021-09-30 19:15:00|6528.3|6526.3|6529.6|6527.6|6532.8|6530.8|6528.3|6526.3|107
1633029600000|2021-09-30 19:20:00|6529.3|6527.3|6524.6|6522.6|6529.3|6527.3|6524.3|6522.3|39
1633029900000|2021-09-30 19:25:00|6524.3|6522.3|6521.6|6519.6|6526.8|6524.8|6521.6|6519.6|79
1633030200000|2021-09-30 19:30:00|6521.3|6519.3|6529.3|6527.3|6531.6|6529.6|6520.3|6518.3|105
1633030500000|2021-09-30 19:35:00|6529.1|6527.1|6523.1|6521.1|6530.3|6528.3|6522.3|6520.3|73
1633030800000|2021-09-30 19:40:00|6522.8|6520.8|6515.8|6513.8|6523.6|6521.6|6514.8|6512.8|77
1633031100000|2021-09-30 19:45:00|6515.6|6513.6|6509.8|6507.8|6515.6|6513.6|6509.8|6507.8|188
1633031400000|2021-09-30 19:50:00|6509.6|6507.6|6503.3|6501.3|6510.3|6508.3|6501.1|6499.1|303
1633031700000|2021-09-30 19:55:00|6503.1|6501.1|6507.1|6505.1|6508.6|6506.6|6497.6|6495.6|481
1633032000000|2021-09-30 20:00:00|6507.8|6503.8|6520.3|6516.3|6520.5|6516.5|6505|6501|0
1633032300000|2021-09-30 20:05:00|6520|6516|6516.3|6512.3|6521.7|6517.7|6511.8|6507.8|0
1633032600000|2021-09-30 20:10:00|6516.4|6512.4|6516.5|6512.5|6518.4|6514.4|6513|6509|0
1633032900000|2021-09-30 20:15:00|6516.4|6512.4|6514.5|6510.5|6517.4|6513.4|6512.2|6508.2|0
1633033200000|2021-09-30 20:20:00|6514.4|6510.4|6510.8|6506.8|6515|6511|6508.7|6504.7|0
1633033500000|2021-09-30 20:25:00|6511.3|6507.3|6510.6|6506.6|6512.9|6508.9|6508.3|6504.3|0
1633033800000|2021-09-30 20:30:00|6510.7|6506.7|6508.9|6504.9|6512.8|6508.8|6506.9|6502.9|0
1633034100000|2021-09-30 20:35:00|6509|6505|6506|6502|6509.4|6505.4|6506|6502|0
1633034400000|2021-09-30 20:40:00|6506.1|6502.1|6506.9|6502.9|6508.9|6504.9|6505.2|6501.2|0
1633034700000|2021-09-30 20:45:00|6506.5|6502.5|6509.7|6505.7|6510.5|6506.5|6506.5|6502.5|0
1633035000000|2021-09-30 20:50:00|6510|6506|6510.5|6506.5|6511.3|6507.3|6508.7|6504.7|0
1633035300000|2021-09-30 20:55:00|6510.8|6506.8|6514.1|6510.1|6514.7|6510.7|6510|6506|0
1633035600000|2021-09-30 21:00:00|6514.2|6510.2|6514.2|6510.2|6514.6|6510.6|6513.9|6509.9|0
1633035900000|2021-09-30 21:05:00|6514.1|6510.1|6514.3|6510.3|6515.1|6511.1|6513.8|6509.8|0
1633036200000|2021-09-30 21:10:00|6514.2|6510.2|6515.6|6511.6|6515.6|6511.6|6514.2|6510.2|0
1633036500000|2021-09-30 21:15:00|6515.4|6511.4|6514.6|6510.6|6515.4|6511.4|6514.1|6510.1|0
1633036800000|2021-09-30 21:20:00|6514.8|6510.8|6515.8|6511.8|6515.8|6511.8|6514.6|6510.6|0
1633037100000|2021-09-30 21:25:00|6515.7|6511.7|6516.6|6512.6|6516.8|6512.8|6515.7|6511.7|0
1633037400000|2021-09-30 21:30:00|6516.8|6512.8|6518.4|6514.4|6518.5|6514.5|6516.8|6512.8|0
1633037700000|2021-09-30 21:35:00|6517.6|6513.6|6518|6514|6518|6514|6517.2|6513.2|0
1633038000000|2021-09-30 21:40:00|6518.4|6514.4|6516.5|6512.5|6518.4|6514.4|6515.1|6511.1|0
1633038300000|2021-09-30 21:45:00|6516.3|6512.3|6516.5|6512.5|6516.5|6512.5|6516.1|6512.1|0
1633038600000|2021-09-30 21:50:00|6516.4|6512.4|6516.7|6512.7|6516.7|6512.7|6516|6512|0
1633038900000|2021-09-30 21:55:00|6516.8|6512.8|6516.5|6512.5|6516.8|6512.8|6516.5|6512.5|0
1633039200000|2021-09-30 22:00:00|6517.4|6513.4|6521.7|6517.7|6523.8|6519.8|6517.4|6513.4|0
1633039500000|2021-09-30 22:05:00|6521.6|6517.6|6525|6521|6525|6521|6517.7|6513.7|0
1633039800000|2021-09-30 22:10:00|6525.4|6521.4|6523.8|6519.8|6525.5|6521.5|6522.9|6518.9|0
1633040100000|2021-09-30 22:15:00|6523.9|6519.9|6519.5|6515.5|6525.6|6521.6|6519.2|6515.2|0
1633040400000|2021-09-30 22:20:00|6519.6|6515.6|6519.2|6515.2|6520|6516|6518.2|6514.2|0
1633040700000|2021-09-30 22:25:00|6519.1|6515.1|6513.4|6509.4|6519.1|6515.1|6511.6|6507.6|0
1633041000000|2021-09-30 22:30:00|6513.5|6509.5|6514.7|6510.7|6515.9|6511.9|6513.4|6509.4|0
1633041300000|2021-09-30 22:35:00|6514.8|6510.8|6515.1|6511.1|6516.3|6512.3|6514.2|6510.2|0
1633041600000|2021-09-30 22:40:00|6515.2|6511.2|6516.7|6512.7|6517.1|6513.1|6514.2|6510.2|0
1633041900000|2021-09-30 22:45:00|6516.9|6512.9|6518.3|6514.3|6518.3|6514.3|6516.3|6512.3|0
1633042200000|2021-09-30 22:50:00|6518|6514|6520.4|6516.4|6520.4|6516.4|6517.5|6513.5|0
1633042500000|2021-09-30 22:55:00|6520.5|6516.5|6520.4|6516.4|6520.9|6516.9|6519.1|6515.1|0
1633042800000|2021-09-30 23:00:00|6520.5|6516.5|6518.8|6514.8|6521.7|6517.7|6518.8|6514.8|0
1633043100000|2021-09-30 23:05:00|6518.9|6514.9|6520.9|6516.9|6520.9|6516.9|6518.8|6514.8|0
1633043400000|2021-09-30 23:10:00|6521|6517|6523.8|6519.8|6525.4|6521.4|6521|6517|0
1633043700000|2021-09-30 23:15:00|6523.9|6519.9|6525.7|6522.7|6526.5|6523.5|6523.6|6519.9|0
1633044000000|2021-09-30 23:20:00|6525.5|6522.5|6524.8|6521.8|6526.2|6523.2|6523.5|6520.5|0
1633044300000|2021-09-30 23:25:00|6524.9|6521.9|6526.4|6523.4|6526.8|6523.8|6524.3|6521.3|0
1633044600000|2021-09-30 23:30:00|6526.5|6523.5|6523.2|6520.2|6527.3|6524.3|6522.3|6519.3|0
1633044900000|2021-09-30 23:35:00|6523.3|6520.3|6523.1|6520.1|6524.3|6521.3|6521|6518|0
1633045200000|2021-09-30 23:40:00|6523.2|6520.2|6523.9|6520.9|6524.4|6521.4|6521.6|6518.6|0
1633045500000|2021-09-30 23:45:00|6523.8|6520.8|6519.4|6516.4|6524.4|6521.4|6517.7|6514.7|0
1633045800000|2021-09-30 23:50:00|6519.3|6516.3|6521.9|6518.9|6522.7|6519.7|6518.4|6515.4|0
1633046100000|2021-09-30 23:55:00|6521.5|6518.5|6522.7|6519.7|6523.1|6520.1|6519.8|6516.8|0
1633046400000|2021-10-01 00:00:00|6522.5|6519.5|6524.2|6521.2|6525.6|6522.6|6518.5|6515.5|0
1633046700000|2021-10-01 00:05:00|6524.3|6521.3|6526.3|6523.3|6527.6|6524.6|6523.8|6520.8|0
1633047000000|2021-10-01 00:10:00|6526.2|6523.2|6527.3|6524.3|6528.4|6525.4|6525|6522|0
1633047300000|2021-10-01 00:15:00|6527.2|6524.2|6521.4|6518.4|6527.3|6524.3|6519.2|6516.2|0
1633047600000|2021-10-01 00:20:00|6521.3|6518.3|6521.8|6518.8|6522.2|6519.2|6518.3|6515.3|0
1633047900000|2021-10-01 00:25:00|6521.7|6518.7|6518.4|6515.4|6521.7|6518.7|6516.8|6513.8|0
1633048200000|2021-10-01 00:30:00|6518.5|6515.5|6517.5|6514.5|6523|6520|6515.9|6512.9|0
1633048500000|2021-10-01 00:35:00|6517.4|6514.4|6521.6|6518.6|6522.3|6519.3|6516.7|6513.7|0
1633048800000|2021-10-01 00:40:00|6521.5|6518.5|6522.1|6519.1|6522.9|6519.9|6520.6|6517.6|0
1633049100000|2021-10-01 00:45:00|6521.4|6518.4|6515.3|6512.3|6521.7|6518.7|6514.4|6511.4|0
1633049400000|2021-10-01 00:50:00|6515.2|6512.2|6512.4|6509.4|6516.1|6513.1|6508.5|6505.5|0
1633049700000|2021-10-01 00:55:00|6512|6509|6503.7|6500.7|6512.4|6509.4|6503.2|6500.2|0
1633050000000|2021-10-01 01:00:00|6504.2|6501.2|6490.5|6487.5|6505.9|6502.9|6487.3|6484.3|0
1633050300000|2021-10-01 01:05:00|6490.6|6487.6|6472.2|6469.2|6491.4|6488.4|6470.6|6467.6|0
1633050600000|2021-10-01 01:10:00|6472.1|6469.1|6471.6|6468.6|6477.6|6474.6|6464.4|6461.4|0
1633050900000|2021-10-01 01:15:00|6471.9|6468.9|6473.2|6470.2|6479.9|6476.9|6470.7|6467.7|0
1633051200000|2021-10-01 01:20:00|6473.5|6470.5|6473.9|6470.9|6477.8|6474.8|6471.4|6468.4|0
1633051500000|2021-10-01 01:25:00|6474|6471|6473|6470|6477.3|6474.3|6471.3|6468.3|0
1633051800000|2021-10-01 01:30:00|6472.8|6469.8|6463.9|6460.9|6473.4|6470.4|6463.1|6460.1|0
1633052100000|2021-10-01 01:35:00|6464|6461|6459.8|6456.8|6465.4|6462.4|6454.8|6451.8|0
1633052400000|2021-10-01 01:40:00|6460|6457|6467.2|6464.2|6468.3|6465.3|6456.1|6453.1|0
1633052700000|2021-10-01 01:45:00|6467.5|6464.5|6464.3|6461.3|6468.8|6465.8|6463.1|6460.1|0
1633053000000|2021-10-01 01:50:00|6464.4|6461.4|6465.5|6462.5|6466.4|6463.4|6460.7|6457.7|0
1633053300000|2021-10-01 01:55:00|6465.4|6462.4|6461.3|6458.3|6469.8|6466.8|6459.3|6456.3|0
1633053600000|2021-10-01 02:00:00|6461.2|6458.2|6459.1|6456.1|6463.4|6460.4|6457.8|6454.8|0
1633053900000|2021-10-01 02:05:00|6459.2|6456.2|6458.7|6455.7|6461.5|6458.5|6456.2|6453.2|0
1633054200000|2021-10-01 02:10:00|6458.9|6455.9|6459|6456|6461.1|6458.1|6456.4|6453.4|0
1633054500000|2021-10-01 02:15:00|6459.1|6456.1|6458.8|6455.8|6459.8|6456.8|6457|6454|0
1633054800000|2021-10-01 02:20:00|6458.7|6455.7|6462|6459|6462.4|6459.4|6458.7|6455.7|0
1633055100000|2021-10-01 02:25:00|6462.1|6459.1|6464.9|6461.9|6464.9|6461.9|6462.1|6459.1|0
1633055400000|2021-10-01 02:30:00|6465.1|6462.1|6461.9|6458.9|6466.6|6463.6|6458|6455|0
1633055700000|2021-10-01 02:35:00|6462|6459|6464.6|6461.6|6465|6462|6458.7|6455.7|0
1633056000000|2021-10-01 02:40:00|6464.2|6461.2|6464.7|6461.7|6465.5|6462.5|6462.7|6459.7|0
1633056300000|2021-10-01 02:45:00|6465|6462|6458|6455|6465.5|6462.5|6456.8|6453.8|0
1633056600000|2021-10-01 02:50:00|6457.9|6454.9|6459.6|6456.6|6459.7|6456.7|6455.6|6452.6|0
1633056900000|2021-10-01 02:55:00|6459.3|6456.3|6461.4|6458.4|6461.7|6458.7|6456.3|6453.3|0
1633057200000|2021-10-01 03:00:00|6461.8|6458.8|6466.9|6463.9|6469|6466|6461.8|6458.8|0
1633057500000|2021-10-01 03:05:00|6466.8|6463.8|6463.9|6460.9|6467.3|6464.3|6461.5|6458.5|0
1633057800000|2021-10-01 03:10:00|6463.8|6460.8|6462.3|6459.3|6466|6463|6462.3|6459.3|0
1633058100000|2021-10-01 03:15:00|6462.5|6459.5|6459.2|6456.2|6462.8|6459.8|6458.2|6455.2|0
1633058400000|2021-10-01 03:20:00|6459.3|6456.3|6463|6460|6463|6460|6459.3|6456.3|0
1633058700000|2021-10-01 03:25:00|6463.3|6460.3|6463.6|6460.6|6464.5|6461.5|6460.8|6457.8|0
1633059000000|2021-10-01 03:30:00|6463.8|6460.8|6469.7|6466.7|6471.3|6468.3|6463.7|6460.7|0
1633059300000|2021-10-01 03:35:00|6469.8|6466.8|6468|6465|6471.4|6468.4|6468|6465|0
1633059600000|2021-10-01 03:40:00|6468.2|6465.2|6464.9|6461.9|6468.4|6465.4|6464.4|6461.4|0
1633059900000|2021-10-01 03:45:00|6464.7|6461.7|6463.6|6460.6|6466.1|6463.1|6462.1|6459.1|0
1633060200000|2021-10-01 03:50:00|6463.7|6460.7|6462.2|6459.2|6463.9|6460.9|6458.5|6455.5|0
1633060500000|2021-10-01 03:55:00|6462.3|6459.3|6457.1|6454.1|6462.7|6459.7|6457.1|6454.1|0
1633060800000|2021-10-01 04:00:00|6457.5|6454.5|6458.3|6455.3|6461.5|6458.5|6457.1|6454.1|0
1633061100000|2021-10-01 04:05:00|6458.6|6455.6|6462.9|6459.9|6462.9|6459.9|6458.4|6455.4|0
1633061400000|2021-10-01 04:10:00|6462.7|6459.7|6464.7|6461.7|6464.7|6461.7|6461.7|6458.7|0
1633061700000|2021-10-01 04:15:00|6464.6|6461.6|6464.5|6461.5|6466|6463|6463.2|6460.2|0
1633062000000|2021-10-01 04:20:00|6464.2|6461.2|6461.9|6458.9|6464.5|6461.5|6460.7|6457.7|0
1633062300000|2021-10-01 04:25:00|6461.8|6458.8|6456|6453|6463.1|6460.1|6456|6453|0
1633062600000|2021-10-01 04:30:00|6456.3|6453.3|6456.9|6453.9|6460|6457|6455.9|6452.9|0
1633062900000|2021-10-01 04:35:00|6457.2|6454.2|6458.9|6455.9|6458.9|6455.9|6455.4|6452.4|0
1633063200000|2021-10-01 04:40:00|6458.7|6455.7|6455.4|6452.4|6458.7|6455.7|6455|6452|0
1633063500000|2021-10-01 04:45:00|6455.3|6452.3|6460.2|6457.2|6460.8|6457.8|6453.6|6450.6|0
1633063800000|2021-10-01 04:50:00|6460.1|6457.1|6460.7|6457.7|6465.9|6462.9|6459.9|6456.9|0
1633064100000|2021-10-01 04:55:00|6460.4|6457.4|6461.4|6458.4|6463.2|6460.2|6458.4|6455.4|0
1633064400000|2021-10-01 05:00:00|6461.7|6458.7|6457.8|6454.8|6463.3|6460.3|6457.8|6454.8|0
1633064700000|2021-10-01 05:05:00|6457.7|6454.7|6458|6455|6458.8|6455.8|6456|6453|0
1633065000000|2021-10-01 05:10:00|6457.8|6454.8|6459|6456|6461|6458|6456.3|6453.3|0
1633065300000|2021-10-01 05:15:00|6458.9|6455.9|6465.2|6462.2|6466.3|6463.3|6458.2|6455.2|0
1633065600000|2021-10-01 05:20:00|6465.1|6462.1|6462.8|6459.8|6465.9|6462.9|6461.5|6458.5|0
1633065900000|2021-10-01 05:25:00|6462.7|6459.7|6465.4|6462.4|6468.1|6465.1|6462.1|6459.1|0
1633066200000|2021-10-01 05:30:00|6465.5|6462.5|6462.8|6459.8|6466|6463|6462.8|6459.8|0
1633066500000|2021-10-01 05:35:00|6462.7|6459.7|6463|6460|6464|6461|6459.8|6456.8|0
1633066800000|2021-10-01 05:40:00|6462.9|6459.9|6465.6|6462.6|6466.9|6463.9|6461.7|6458.7|0
1633067100000|2021-10-01 05:45:00|6465.7|6462.7|6464.1|6461.1|6469.5|6466.5|6462.6|6459.6|0
1633067400000|2021-10-01 05:50:00|6463.8|6460.8|6466.3|6463.3|6469|6466|6462.3|6459.3|0
1633067700000|2021-10-01 05:55:00|6466.2|6463.2|6471.7|6468.7|6472|6469|6465.8|6462.8|0
1633068000000|2021-10-01 06:00:00|6471.5|6468.5|6461.8|6459.8|6471.7|6468.7|6457.6|6455.6|1045
1633068300000|2021-10-01 06:05:00|6462.6|6460.6|6466.6|6464.6|6471.8|6469.8|6461.6|6459.6|308
1633068600000|2021-10-01 06:10:00|6466.8|6464.8|6455.8|6453.8|6468.3|6466.3|6455.6|6453.6|687
1633068900000|2021-10-01 06:15:00|6456.1|6454.1|6439.3|6437.3|6456.1|6454.1|6437.3|6435.3|622
1633069200000|2021-10-01 06:20:00|6439.1|6437.1|6430.1|6428.1|6439.1|6437.1|6425.3|6423.3|496
1633069500000|2021-10-01 06:25:00|6430.3|6428.3|6440.6|6438.6|6440.6|6438.6|6425.6|6423.6|494
1633069800000|2021-10-01 06:30:00|6440.8|6438.8|6436.6|6434.6|6442.3|6440.3|6435.6|6433.6|337
1633070100000|2021-10-01 06:35:00|6436.8|6434.8|6439.6|6437.6|6440.3|6438.3|6435.8|6433.8|122
1633070400000|2021-10-01 06:40:00|6439.8|6437.8|6434.6|6432.6|6440.8|6438.8|6433.6|6431.6|90
1633070700000|2021-10-01 06:45:00|6434.3|6432.3|6432.3|6430.3|6435.8|6433.8|6431.3|6429.3|176
1633071000000|2021-10-01 06:50:00|6432.6|6430.6|6423.8|6421.8|6433.6|6431.6|6423.1|6421.1|227
1633071300000|2021-10-01 06:55:00|6423.3|6421.3|6438.3|6436.3|6438.3|6436.3|6418.3|6416.3|597
1633071600000|2021-10-01 07:00:00|6439.3|6437.3|6421.3|6420.3|6440.8|6439.8|6413.8|6412.8|3512
1633071900000|2021-10-01 07:05:00|6421.1|6420.1|6430.8|6429.8|6431.3|6430.3|6408.6|6407.6|1981
1633072200000|2021-10-01 07:10:00|6430.3|6429.3|6449.6|6448.6|6449.6|6448.6|6421.8|6420.8|1583
1633072500000|2021-10-01 07:15:00|6449.3|6448.3|6453.1|6452.1|6454.3|6453.3|6439.3|6438.3|1331
1633072800000|2021-10-01 07:20:00|6453.3|6452.3|6449.6|6448.6|6454.8|6453.8|6444.3|6443.3|1089
1633073100000|2021-10-01 07:25:00|6450.3|6449.3|6463.8|6462.8|6468.3|6467.3|6444.6|6443.6|1110
1633073400000|2021-10-01 07:30:00|6464.8|6463.8|6468.8|6467.8|6475.6|6474.6|6463.6|6462.6|1502
1633073700000|2021-10-01 07:35:00|6468.6|6467.6|6466.1|6465.1|6480.1|6479.1|6465.8|6464.8|919
1633074000000|2021-10-01 07:40:00|6466.6|6465.6|6467.3|6466.3|6477.3|6476.3|6462.6|6461.6|706
1633074300000|2021-10-01 07:45:00|6467.1|6466.1|6467.8|6466.8|6468.8|6467.8|6459.3|6458.3|846
1633074600000|2021-10-01 07:50:00|6468.1|6467.1|6480.8|6479.8|6481.6|6480.6|6468.1|6467.1|831
1633074900000|2021-10-01 07:55:00|6481.1|6480.1|6474.3|6473.3|6493.8|6492.8|6474.1|6473.1|1315
1633075200000|2021-10-01 08:00:00|6473.8|6472.8|6470.3|6469.3|6480.6|6479.6|6468.8|6467.8|685
1633075500000|2021-10-01 08:05:00|6470.6|6469.6|6457.3|6456.3|6472.8|6471.8|6452.8|6451.8|1080
1633075800000|2021-10-01 08:10:00|6457.1|6456.1|6445.6|6444.6|6460.8|6459.8|6444.8|6443.8|779
1633076100000|2021-10-01 08:15:00|6445.1|6444.1|6446.8|6445.8|6448.3|6447.3|6439.6|6438.6|774
1633076400000|2021-10-01 08:20:00|6447.1|6446.1|6449.3|6448.3|6449.6|6448.6|6438.3|6437.3|491
1633076700000|2021-10-01 08:25:00|6449.6|6448.6|6462.6|6461.6|6463.1|6462.1|6443.8|6442.8|695
1633077000000|2021-10-01 08:30:00|6462.8|6461.8|6464.1|6463.1|6473.1|6472.1|6461.6|6460.6|702
1633077300000|2021-10-01 08:35:00|6464.3|6463.3|6470.8|6469.8|6471.8|6470.8|6463.8|6462.8|595
1633077600000|2021-10-01 08:40:00|6470.6|6469.6|6477.3|6476.3|6478.3|6477.3|6469.3|6468.3|1178
1633077900000|2021-10-01 08:45:00|6477.6|6476.6|6469.8|6468.8|6480.1|6479.1|6462.3|6461.3|535
1633078200000|2021-10-01 08:50:00|6470.3|6469.3|6472.1|6471.1|6473.1|6472.1|6466.3|6465.3|323
1633078500000|2021-10-01 08:55:00|6472.3|6471.3|6479.3|6478.3|6480.1|6479.1|6464.3|6463.3|533
1633078800000|2021-10-01 09:00:00|6479.6|6478.6|6484.8|6483.8|6485.3|6484.3|6478.8|6477.8|616
1633079100000|2021-10-01 09:05:00|6485.1|6484.1|6480.6|6479.6|6486.8|6485.8|6480.6|6479.6|641
1633079400000|2021-10-01 09:10:00|6480.3|6479.3|6491.3|6490.3|6493.8|6492.8|6480.3|6479.3|581
1633079700000|2021-10-01 09:15:00|6491.1|6490.1|6482.1|6481.1|6494.1|6493.1|6482.1|6481.1|431
1633080000000|2021-10-01 09:20:00|6481.8|6480.8|6479.3|6478.3|6486.3|6485.3|6478.8|6477.8|459
1633080300000|2021-10-01 09:25:00|6479.1|6478.1|6481.8|6480.8|6483.1|6482.1|6474.8|6473.8|176
1633080600000|2021-10-01 09:30:00|6481.6|6480.6|6475.8|6474.8|6486.1|6485.1|6475.1|6474.1|281
1633080900000|2021-10-01 09:35:00|6475.6|6474.6|6475.3|6474.3|6477.1|6476.1|6471.3|6470.3|326
1633081200000|2021-10-01 09:40:00|6475.6|6474.6|6468.3|6467.3|6476.6|6475.6|6467.6|6466.6|342
1633081500000|2021-10-01 09:45:00|6468.1|6467.1|6465.8|6464.8|6470.8|6469.8|6462.1|6461.1|464
1633081800000|2021-10-01 09:50:00|6466.1|6465.1|6464.1|6463.1|6467.8|6466.8|6460.8|6459.8|563
1633082100000|2021-10-01 09:55:00|6464.3|6463.3|6470.8|6469.8|6473.6|6472.6|6462.6|6461.6|476
1633082400000|2021-10-01 10:00:00|6471.1|6470.1|6472.8|6471.8|6477.6|6476.6|6468.1|6467.1|427
1633082700000|2021-10-01 10:05:00|6473.1|6472.1|6473.3|6472.3|6475.8|6474.8|6471.1|6470.1|220
1633083000000|2021-10-01 10:10:00|6473.1|6472.1|6484.8|6483.8|6485.1|6484.1|6470.1|6469.1|308
1633083300000|2021-10-01 10:15:00|6485.1|6484.1|6475.3|6474.3|6486.6|6485.6|6475.3|6474.3|242
1633083600000|2021-10-01 10:20:00|6474.6|6473.6|6467.8|6466.8|6476.6|6475.6|6465.8|6464.8|399
1633083900000|2021-10-01 10:25:00|6467.6|6466.6|6468.6|6467.6|6470.8|6469.8|6467.1|6466.1|247
1633084200000|2021-10-01 10:30:00|6468.8|6467.8|6477.8|6476.8|6479.8|6478.8|6468.6|6467.6|442
1633084500000|2021-10-01 10:35:00|6477.6|6476.6|6475.8|6474.8|6478.8|6477.8|6474.1|6473.1|217
1633084800000|2021-10-01 10:40:00|6476.1|6475.1|6479.8|6478.8|6480.8|6479.8|6472.1|6471.1|323
1633085100000|2021-10-01 10:45:00|6479.6|6478.6|6475.6|6474.6|6479.8|6478.8|6472.3|6471.3|228
1633085400000|2021-10-01 10:50:00|6475.8|6474.8|6473.3|6472.3|6476.6|6475.6|6469.6|6468.6|276
1633085700000|2021-10-01 10:55:00|6473.1|6472.1|6479.8|6478.8|6480.1|6479.1|6473.1|6472.1|123
1633086000000|2021-10-01 11:00:00|6480.3|6479.3|6481.3|6480.3|6481.6|6480.6|6477.3|6476.3|184
1633086300000|2021-10-01 11:05:00|6481.1|6480.1|6488.3|6487.3|6488.3|6487.3|6478.3|6477.3|301
1633086600000|2021-10-01 11:10:00|6488.1|6487.1|6493.1|6492.1|6493.3|6492.3|6486.3|6485.3|179
1633086900000|2021-10-01 11:15:00|6492.8|6491.8|6494.3|6493.3|6496.1|6495.1|6489.6|6488.6|390
1633087200000|2021-10-01 11:20:00|6494.6|6493.6|6498.3|6497.3|6498.6|6497.6|6494.3|6493.3|296
1633087500000|2021-10-01 11:25:00|6498.1|6497.1|6503.1|6502.1|6504.1|6503.1|6496.6|6495.6|468
1633087800000|2021-10-01 11:30:00|6503.3|6502.3|6507.3|6506.3|6510.6|6509.6|6503.3|6502.3|332
1633088100000|2021-10-01 11:35:00|6507.1|6506.1|6509.8|6508.8|6513.3|6512.3|6506.6|6505.6|482
1633088400000|2021-10-01 11:40:00|6508.8|6507.8|6514.3|6513.3|6515.6|6514.6|6508.8|6507.8|379
1633088700000|2021-10-01 11:45:00|6514.1|6513.1|6519.8|6518.8|6524.6|6523.6|6513.8|6512.8|498
1633089000000|2021-10-01 11:50:00|6519.6|6518.6|6512.3|6511.3|6523.1|6522.1|6512.1|6511.1|425
1633089300000|2021-10-01 11:55:00|6512.6|6511.6|6517.8|6516.8|6518.6|6517.6|6512.1|6511.1|454
1633089600000|2021-10-01 12:00:00|6518.3|6517.3|6522.8|6521.8|6524.6|6523.6|6518.3|6517.3|422
1633089900000|2021-10-01 12:05:00|6522.6|6521.6|6525.6|6524.6|6526.6|6525.6|6521.1|6520.1|611
1633090200000|2021-10-01 12:10:00|6525.1|6524.1|6528.6|6527.6|6529.3|6528.3|6519.3|6518.3|486
1633090500000|2021-10-01 12:15:00|6528.3|6527.3|6534.8|6533.8|6536.3|6535.3|6528.1|6527.1|579
1633090800000|2021-10-01 12:20:00|6534.6|6533.6|6526.6|6525.6|6535.3|6534.3|6526.6|6525.6|479
1633091100000|2021-10-01 12:25:00|6526.3|6525.3|6531.3|6530.3|6531.6|6530.6|6523.6|6522.6|391
1633091400000|2021-10-01 12:30:00|6531.1|6530.1|6520.8|6519.8|6532.1|6531.1|6520.8|6519.8|635
1633091700000|2021-10-01 12:35:00|6521.1|6520.1|6517.6|6516.6|6521.6|6520.6|6513.6|6512.6|528
1633092000000|2021-10-01 12:40:00|6517.8|6516.8|6520.6|6519.6|6526.3|6525.3|6515.6|6514.6|417
1633092300000|2021-10-01 12:45:00|6520.3|6519.3|6514.6|6513.6|6522.1|6521.1|6513.1|6512.1|451
1633092600000|2021-10-01 12:50:00|6514.3|6513.3|6515.6|6514.6|6520.1|6519.1|6513.1|6512.1|462
1633092900000|2021-10-01 12:55:00|6515.3|6514.3|6514.3|6513.3|6519.3|6518.3|6512.3|6511.3|3327
1633093200000|2021-10-01 13:00:00|6514.6|6513.6|6523.3|6522.3|6524.3|6523.3|6514.6|6513.6|240
1633093500000|2021-10-01 13:05:00|6523.6|6522.6|6522.3|6521.3|6525.1|6524.1|6521.6|6520.6|142
1633093800000|2021-10-01 13:10:00|6522.1|6521.1|6526.1|6525.1|6526.3|6525.3|6522.1|6521.1|183
1633094100000|2021-10-01 13:15:00|6525.8|6524.8|6525.8|6524.8|6527.6|6526.6|6524.3|6523.3|327
1633094400000|2021-10-01 13:20:00|6526.1|6525.1|6526.8|6525.8|6530.1|6529.1|6525.1|6524.1|263
1633094700000|2021-10-01 13:25:00|6526.6|6525.6|6527.1|6526.1|6527.3|6526.3|6524.6|6523.6|287
1633095000000|2021-10-01 13:30:00|6526.8|6525.8|6523.8|6522.8|6532.8|6531.8|6523.3|6522.3|775
1633095300000|2021-10-01 13:35:00|6523.6|6522.6|6519.3|6518.3|6529.8|6528.8|6519.3|6518.3|789
1633095600000|2021-10-01 13:40:00|6519.6|6518.6|6506.8|6505.8|6523.3|6522.3|6506.8|6505.8|696
1633095900000|2021-10-01 13:45:00|6506.6|6505.6|6506.1|6505.1|6510.8|6509.8|6501.1|6500.1|536
1633096200000|2021-10-01 13:50:00|6504.8|6503.8|6503.8|6502.8|6509.1|6508.1|6500.6|6499.6|388
1633096500000|2021-10-01 13:55:00|6503.3|6502.3|6504.6|6503.6|6506.6|6505.6|6498.1|6497.1|362
1633096800000|2021-10-01 14:00:00|6507.1|6506.1|6513.3|6512.3|6524.8|6523.8|6501.6|6500.6|787
1633097100000|2021-10-01 14:05:00|6513.1|6512.1|6516.3|6515.3|6522.3|6521.3|6507.6|6506.6|439
1633097400000|2021-10-01 14:10:00|6516.9|6515.9|6515.2|6514.2|6519.2|6518.2|6511.2|6510.2|310
1633097700000|2021-10-01 14:15:00|6514.9|6513.9|6499.9|6498.9|6515.7|6514.7|6494.7|6493.7|783
1633098000000|2021-10-01 14:20:00|6500.2|6499.2|6493.7|6492.7|6501.7|6500.7|6491.2|6490.2|1054
1633098300000|2021-10-01 14:25:00|6493.4|6492.4|6494.2|6493.2|6498.2|6497.2|6487.9|6486.9|560
1633098600000|2021-10-01 14:30:00|6493.9|6492.9|6497.7|6496.7|6501.2|6500.2|6490.7|6489.7|580
1633098900000|2021-10-01 14:35:00|6497.4|6496.4|6501.4|6500.4|6505.9|6504.9|6496.7|6495.7|360
1633099200000|2021-10-01 14:40:00|6500.7|6499.7|6505.9|6504.9|6507.9|6506.9|6500.4|6499.4|381
1633099500000|2021-10-01 14:45:00|6505.7|6504.7|6508.9|6507.9|6508.9|6507.9|6498.4|6497.4|397
1633099800000|2021-10-01 14:50:00|6509.2|6508.2|6494.9|6493.9|6509.2|6508.2|6494.7|6493.7|411
1633100100000|2021-10-01 14:55:00|6494.7|6493.7|6503.7|6502.7|6506.4|6505.4|6493.9|6492.9|451
1633100400000|2021-10-01 15:00:00|6503.2|6502.2|6502.4|6501.4|6509.2|6508.2|6500.9|6499.9|349
1633100700000|2021-10-01 15:05:00|6502.7|6501.7|6496.4|6495.4|6504.9|6503.9|6495.7|6494.7|638
1633101000000|2021-10-01 15:10:00|6496.7|6495.7|6516.4|6515.4|6519.2|6518.2|6494.7|6493.7|432
1633101300000|2021-10-01 15:15:00|6516.7|6515.7|6518.2|6517.2|6518.7|6517.7|6510.7|6509.7|622
1633101600000|2021-10-01 15:20:00|6518.4|6517.4|6514.2|6513.2|6520.7|6519.7|6511.4|6510.4|1043
1633101900000|2021-10-01 15:25:00|6513.9|6512.9|6497.7|6496.7|6514.7|6513.7|6495.2|6494.2|1720
1633102200000|2021-10-01 15:30:00|6498.2|6496.2|6514.7|6512.7|6516.4|6514.4|6494.7|6492.7|5272
1633102500000|2021-10-01 15:35:00|6515.2|6513.2|6521.4|6519.4|6525.2|6523.2|6513.7|6511.7|2193
1633102800000|2021-10-01 15:40:00|6521.2|6519.2|6520.9|6518.9|6522.9|6520.9|6518.2|6516.2|268
1633103100000|2021-10-01 15:45:00|6521.2|6519.2|6518.9|6516.9|6523.2|6521.2|6518.4|6516.4|156
1633103400000|2021-10-01 15:50:00|6519.2|6517.2|6520.9|6518.9|6522.7|6520.7|6514.2|6512.2|226
1633103700000|2021-10-01 15:55:00|6521.4|6519.4|6517.4|6515.4|6521.4|6519.4|6513.4|6511.4|199
1633104000000|2021-10-01 16:00:00|6517.9|6515.9|6515.2|6513.2|6520.7|6518.7|6514.2|6512.2|151
1633104300000|2021-10-01 16:05:00|6515.9|6513.9|6520.2|6518.2|6521.4|6519.4|6513.9|6511.9|96
1633104600000|2021-10-01 16:10:00|6519.9|6517.9|6516.9|6514.9|6521.2|6519.2|6516.2|6514.2|129
1633104900000|2021-10-01 16:15:00|6516.7|6514.7|6516.9|6514.9|6517.7|6515.7|6512.9|6510.9|87
1633105200000|2021-10-01 16:20:00|6517.2|6515.2|6523.9|6521.9|6525.7|6523.7|6517.2|6515.2|103
1633105500000|2021-10-01 16:25:00|6523.7|6521.7|6522.4|6520.4|6524.9|6522.9|6520.4|6518.4|83
1633105800000|2021-10-01 16:30:00|6522.7|6520.7|6524.2|6522.2|6524.9|6522.9|6521.2|6519.2|46
1633106100000|2021-10-01 16:35:00|6524.4|6522.4|6519.9|6517.9|6525.9|6523.9|6518.4|6516.4|100
1633106400000|2021-10-01 16:40:00|6520.2|6518.2|6524.2|6522.2|6524.2|6522.2|6519.9|6517.9|103
1633106700000|2021-10-01 16:45:00|6524.4|6522.4|6523.9|6521.9|6525.7|6523.7|6522.4|6520.4|64
1633107000000|2021-10-01 16:50:00|6524.2|6522.2|6519.4|6517.4|6524.2|6522.2|6517.2|6515.2|256
1633107300000|2021-10-01 16:55:00|6519.7|6517.7|6517.4|6515.4|6520.4|6518.4|6514.4|6512.4|85
1633107600000|2021-10-01 17:00:00|6517.7|6515.7|6519.4|6517.4|6520.9|6518.9|6512.7|6510.7|73
1633107900000|2021-10-01 17:05:00|6519.7|6517.7|6525.7|6523.7|6525.7|6523.7|6519.4|6517.4|47
1633108200000|2021-10-01 17:10:00|6525.4|6523.4|6523.9|6521.9|6525.9|6523.9|6522.4|6520.4|88
1633108500000|2021-10-01 17:15:00|6524.2|6522.2|6523.7|6521.7|6526.2|6524.2|6522.7|6520.7|32
1633108800000|2021-10-01 17:20:00|6523.4|6521.4|6525.4|6523.4|6526.4|6524.4|6522.7|6520.7|56
1633109100000|2021-10-01 17:25:00|6525.7|6523.7|6524.9|6522.9|6526.4|6524.4|6524.9|6522.9|30
1633109400000|2021-10-01 17:30:00|6525.2|6523.2|6529.7|6527.7|6530.4|6528.4|6524.9|6522.9|59
1633109700000|2021-10-01 17:35:00|6529.9|6527.9|6530.9|6528.9|6531.7|6529.7|6529.2|6527.2|43
1633110000000|2021-10-01 17:40:00|6531.2|6529.2|6532.9|6530.9|6533.2|6531.2|6530.9|6528.9|86
1633110300000|2021-10-01 17:45:00|6533.2|6531.2|6538.4|6536.4|6539.2|6537.2|6532.2|6530.2|135
1633110600000|2021-10-01 17:50:00|6538.7|6536.7|6537.7|6535.7|6538.9|6536.9|6536.4|6534.4|74
1633110900000|2021-10-01 17:55:00|6537.4|6535.4|6534.4|6532.4|6537.7|6535.7|6533.7|6531.7|49
1633111200000|2021-10-01 18:00:00|6534.7|6532.7|6540.9|6538.9|6541.9|6539.9|6534.7|6532.7|105
1633111500000|2021-10-01 18:05:00|6541.2|6539.2|6542.4|6540.4|6544.2|6542.2|6541.2|6539.2|43
1633111800000|2021-10-01 18:10:00|6542.7|6540.7|6543.4|6541.4|6544.7|6542.7|6541.4|6539.4|75
1633112100000|2021-10-01 18:15:00|6543.7|6541.7|6548.2|6546.2|6548.9|6546.9|6543.7|6541.7|121
1633112400000|2021-10-01 18:20:00|6547.9|6545.9|6549.9|6547.9|6551.2|6549.2|6547.7|6545.7|85
1633112700000|2021-10-01 18:25:00|6550.2|6548.2|6548.7|6546.7|6552.2|6550.2|6548.2|6546.2|56
1633113000000|2021-10-01 18:30:00|6548.9|6546.9|6549.9|6547.9|6551.9|6549.9|6548.4|6546.4|41
1633113300000|2021-10-01 18:35:00|6549.7|6547.7|6551.4|6549.4|6551.7|6549.7|6549.7|6547.7|41
1633113600000|2021-10-01 18:40:00|6551.2|6549.2|6545.9|6543.9|6553.4|6551.4|6545.7|6543.7|90
1633113900000|2021-10-01 18:45:00|6546.2|6544.2|6550.9|6548.9|6551.4|6549.4|6546.2|6544.2|68
1633114200000|2021-10-01 18:50:00|6550.7|6548.7|6555.4|6553.4|6555.7|6553.7|6548.9|6546.9|64
1633114500000|2021-10-01 18:55:00|6555.2|6553.2|6553.4|6551.4|6557.2|6555.2|6552.9|6550.9|57
1633114800000|2021-10-01 19:00:00|6553.7|6551.7|6558.4|6556.4|6559.2|6557.2|6553.7|6551.7|98
1633115100000|2021-10-01 19:05:00|6558.7|6556.7|6559.9|6557.9|6559.9|6557.9|6557.9|6555.9|40
1633115400000|2021-10-01 19:10:00|6559.7|6557.7|6563.4|6561.4|6563.4|6561.4|6559.4|6557.4|77
1633115700000|2021-10-01 19:15:00|6563.7|6561.7|6559.9|6557.9|6565.7|6563.7|6558.7|6556.7|162
1633116000000|2021-10-01 19:20:00|6560.2|6558.2|6558.7|6556.7|6562.4|6560.4|6558.2|6556.2|88
1633116300000|2021-10-01 19:25:00|6558.9|6556.9|6554.4|6552.4|6558.9|6556.9|6553.7|6551.7|81
1633116600000|2021-10-01 19:30:00|6554.7|6552.7|6556.2|6554.2|6556.7|6554.7|6550.7|6548.7|63
1633116900000|2021-10-01 19:35:00|6556.4|6554.4|6550.9|6548.9|6556.4|6554.4|6550.7|6548.7|49
1633117200000|2021-10-01 19:40:00|6551.2|6549.2|6553.9|6551.9|6553.9|6551.9|6550.9|6548.9|32
1633117500000|2021-10-01 19:45:00|6554.2|6552.2|6550.4|6548.4|6554.2|6552.2|6547.9|6545.9|71
1633117800000|2021-10-01 19:50:00|6550.7|6548.7|6554.7|6552.7|6560.2|6558.2|6549.7|6547.7|192
1633118100000|2021-10-01 19:55:00|6554.4|6552.4|6543.7|6541.7|6554.4|6552.4|6541.2|6539.2|298
1633118400000|2021-10-01 20:00:00|6546.5|6542.5|6557.9|6553.9|6560.9|6556.9|6546.5|6542.5|0
1633118700000|2021-10-01 20:05:00|6558.1|6554.1|6556|6552|6559.6|6555.6|6554|6550|0
1633119000000|2021-10-01 20:10:00|6556.1|6552.1|6548.5|6544.5|6558.6|6554.6|6547.2|6543.2|0
1633119300000|2021-10-01 20:15:00|6548.4|6544.4|6553.9|6549.9|6553.9|6549.9|6548.2|6544.2|0
1633119600000|2021-10-01 20:20:00|6554.2|6550.2|6553|6549|6554.3|6550.3|6551.4|6547.4|0
1633119900000|2021-10-01 20:25:00|6553.1|6549.1|6552.3|6548.3|6554.7|6550.7|6551.9|6547.9|0
1633120200000|2021-10-01 20:30:00|6552.7|6548.7|6549.9|6545.9|6552.7|6548.7|6549.4|6545.4|0
1633120500000|2021-10-01 20:35:00|6549.8|6545.8|6549.9|6545.9|6551.4|6547.4|6548.6|6544.6|0
1633120800000|2021-10-01 20:40:00|6550|6546|6550.8|6546.8|6552.4|6548.4|6550|6546|0
1633121100000|2021-10-01 20:45:00|6550.9|6546.9|6551.1|6547.1|6552.9|6548.9|6549.5|6545.5|0
1633121400000|2021-10-01 20:50:00|6551.2|6547.2|6552.8|6548.8|6553.4|6549.4|6550.3|6546.3|0
1633121700000|2021-10-01 20:55:00|6552.4|6548.4|6554.3|6550.3|6555.8|6551.8|6552.4|6548.4|0
1633122000000|2021-10-01 21:00:00|6554.5|6550.5|6554.5|6550.5|6554.5|6550.5|6554.5|6550.5|0
1633298400000|2021-10-03 22:00:00|6560.1|6556.1|6548.9|6544.9|6560.1|6556.1|6548.9|6544.9|0
1633298700000|2021-10-03 22:05:00|6548.8|6544.8|6552.5|6548.5|6553.8|6549.8|6548.5|6544.5|0
1633299000000|2021-10-03 22:10:00|6552.9|6548.9|6553.3|6549.3|6557|6553|6552.9|6548.9|0
1633299300000|2021-10-03 22:15:00|6553.4|6549.4|6557.8|6553.8|6558.6|6554.6|6552.9|6548.9|0
1633299600000|2021-10-03 22:20:00|6557.9|6553.9|6565.2|6561.2|6565.2|6561.2|6557.9|6553.9|0
1633299900000|2021-10-03 22:25:00|6565.1|6561.1|6569.2|6565.2|6569.6|6565.6|6562.9|6558.9|0
1633300200000|2021-10-03 22:30:00|6569.1|6565.1|6567.4|6563.4|6569.5|6565.5|6567.1|6563.1|0
1633300500000|2021-10-03 22:35:00|6567.1|6563.1|6567|6563|6567.8|6563.8|6567|6563|0
1633300800000|2021-10-03 22:40:00|6567.1|6563.1|6565.7|6561.7|6567.3|6563.3|6563.6|6559.6|0
1633301100000|2021-10-03 22:45:00|6565.8|6561.8|6565.3|6561.3|6566.5|6562.5|6564.2|6560.2|0
1633301400000|2021-10-03 22:50:00|6565.1|6561.1|6569.1|6565.1|6569.4|6565.4|6564.5|6560.5|0
1633301700000|2021-10-03 22:55:00|6569|6565|6570.7|6566.7|6571.5|6567.5|6567|6563|0
1633302000000|2021-10-03 23:00:00|6570.8|6566.8|6568.6|6564.6|6572|6568|6567.5|6563.5|0
1633302300000|2021-10-03 23:05:00|6568.5|6564.5|6572.4|6568.4|6572.4|6568.4|6567.5|6563.5|0
1633302600000|2021-10-03 23:10:00|6572.3|6568.3|6571.2|6567.2|6572.3|6568.3|6569.1|6565.1|0
1633302900000|2021-10-03 23:15:00|6570.7|6567.7|6568|6565|6571|6568|6567.8|6564.8|0
1633303200000|2021-10-03 23:20:00|6567.9|6564.9|6568.6|6565.6|6569.3|6566.3|6567.3|6564.3|0
1633303500000|2021-10-03 23:25:00|6568.7|6565.7|6570.2|6567.2|6571.5|6568.5|6568.6|6565.6|0
1633303800000|2021-10-03 23:30:00|6570.3|6567.3|6569.5|6566.5|6572.2|6569.2|6568.8|6565.8|0
1633304100000|2021-10-03 23:35:00|6569.6|6566.6|6571.4|6568.4|6572.4|6569.4|6569.6|6566.6|0
1633304400000|2021-10-03 23:40:00|6571.1|6568.1|6569.5|6566.5|6571.9|6568.9|6569.5|6566.5|0
1633304700000|2021-10-03 23:45:00|6569.4|6566.4|6565.7|6562.7|6569.8|6566.8|6565.3|6562.3|0
1633305000000|2021-10-03 23:50:00|6565.3|6562.3|6566.8|6563.8|6567.6|6564.6|6563.9|6560.9|0
1633305300000|2021-10-03 23:55:00|6567.1|6564.1|6566.6|6563.6|6567.6|6564.6|6565.3|6562.3|0
1633305600000|2021-10-04 00:00:00|6566.5|6563.5|6564|6561|6567.4|6564.4|6562.4|6559.4|0
1633305900000|2021-10-04 00:05:00|6563.9|6560.9|6562.9|6559.9|6566.1|6563.1|6562.4|6559.4|0
1633306200000|2021-10-04 00:10:00|6563|6560|6561.5|6558.5|6565.3|6562.3|6561.5|6558.5|0
1633306500000|2021-10-04 00:15:00|6561.4|6558.4|6546.5|6543.5|6561.4|6558.4|6546.1|6543.1|0
1633306800000|2021-10-04 00:20:00|6546.4|6543.4|6548|6545|6548.5|6545.5|6544.9|6541.9|0
1633307100000|2021-10-04 00:25:00|6547.9|6544.9|6544.9|6541.9|6551.3|6548.3|6544.6|6541.6|0
1633307400000|2021-10-04 00:30:00|6545|6542|6543.7|6540.7|6550|6547|6543.7|6540.7|0
1633307700000|2021-10-04 00:35:00|6543.9|6540.9|6539.7|6536.7|6545.4|6542.4|6538.9|6535.9|0
1633308000000|2021-10-04 00:40:00|6539.8|6536.8|6531.1|6528.1|6540.5|6537.5|6530.6|6527.6|0
1633308300000|2021-10-04 00:45:00|6530.9|6527.9|6531.5|6528.5|6533.6|6530.6|6526.6|6523.6|0
1633308600000|2021-10-04 00:50:00|6531.2|6528.2|6527.1|6524.1|6532.8|6529.8|6525.2|6522.2|0
1633308900000|2021-10-04 00:55:00|6527|6524|6532.9|6529.9|6533.3|6530.3|6527|6524|0
1633309200000|2021-10-04 01:00:00|6532.7|6529.7|6525.5|6522.5|6532.9|6529.9|6525.5|6522.5|0
1633309500000|2021-10-04 01:05:00|6525.4|6522.4|6526.2|6523.2|6527.6|6524.6|6522.2|6519.2|0
1633309800000|2021-10-04 01:10:00|6526.1|6523.1|6527.8|6524.8|6528.6|6525.6|6525.3|6522.3|0
1633310100000|2021-10-04 01:15:00|6528.6|6525.6|6534.3|6531.3|6535.1|6532.1|6528.6|6525.6|0
1633310400000|2021-10-04 01:20:00|6534|6531|6537.9|6534.9|6541.1|6538.1|6533.2|6530.2|0
1633310700000|2021-10-04 01:25:00|6538|6535|6540.9|6537.9|6541.8|6538.8|6535.8|6532.8|0
1633311000000|2021-10-04 01:30:00|6540.8|6537.8|6537.2|6534.2|6540.8|6537.8|6536|6533|0
1633311300000|2021-10-04 01:35:00|6536.9|6533.9|6517.8|6514.8|6536.9|6533.9|6516.5|6513.5|0
1633311600000|2021-10-04 01:40:00|6517.7|6514.7|6518.2|6515.2|6520.2|6517.2|6512.5|6509.5|0
1633311900000|2021-10-04 01:45:00|6518.1|6515.1|6519.9|6516.9|6523.4|6520.4|6517.3|6514.3|0
1633312200000|2021-10-04 01:50:00|6520.2|6517.2|6506.6|6503.6|6520.2|6517.2|6505.4|6502.4|0
1633312500000|2021-10-04 01:55:00|6506.5|6503.5|6516.6|6513.6|6518.4|6515.4|6505.5|6502.5|0
1633312800000|2021-10-04 02:00:00|6516.7|6513.7|6514.8|6511.8|6516.7|6513.7|6510.9|6507.9|0
1633313100000|2021-10-04 02:05:00|6514.6|6511.6|6508.3|6505.3|6514.6|6511.6|6508|6505|0
1633313400000|2021-10-04 02:10:00|6508.5|6505.5|6516.2|6513.2|6517.4|6514.4|6508|6505|0
1633313700000|2021-10-04 02:15:00|6516.1|6513.1|6524.7|6521.7|6525.4|6522.4|6515.9|6512.9|0
1633314000000|2021-10-04 02:20:00|6524.8|6521.8|6519.3|6516.3|6526.2|6523.2|6518.5|6515.5|0
1633314300000|2021-10-04 02:25:00|6518.6|6515.6|6522.7|6519.7|6524.4|6521.4|6517|6514|0
1633314600000|2021-10-04 02:30:00|6522.8|6519.8|6521.9|6518.9|6526.3|6523.3|6521.5|6518.5|0
1633314900000|2021-10-04 02:35:00|6522|6519|6526.7|6523.7|6527.5|6524.5|6519.1|6516.1|0
1633315200000|2021-10-04 02:40:00|6526.6|6523.6|6530.1|6527.1|6531.6|6528.6|6525.5|6522.5|0
1633315500000|2021-10-04 02:45:00|6530|6527|6530.4|6527.4|6530.9|6527.9|6527|6524|0
1633315800000|2021-10-04 02:50:00|6530.3|6527.3|6530.1|6527.1|6534.2|6531.2|6529.6|6526.6|0
1633316100000|2021-10-04 02:55:00|6530|6527|6527.3|6524.3|6530.4|6527.4|6525.7|6522.7|0
1633316400000|2021-10-04 03:00:00|6527.2|6524.2|6523.8|6520.8|6527.8|6524.8|6522.2|6519.2|0
1633316700000|2021-10-04 03:05:00|6523.7|6520.7|6522.3|6519.3|6525.7|6522.7|6521.5|6518.5|0
1633317000000|2021-10-04 03:10:00|6522.5|6519.5|6516.8|6513.8|6522.7|6519.7|6514.7|6511.7|0
1633317300000|2021-10-04 03:15:00|6516.9|6513.9|6520.7|6517.7|6521.2|6518.2|6516.7|6513.7|0
1633317600000|2021-10-04 03:20:00|6520.5|6517.5|6520.1|6517.1|6520.9|6517.9|6518.3|6515.3|0
1633317900000|2021-10-04 03:25:00|6520.2|6517.2|6519.5|6516.5|6521.9|6518.9|6519.4|6516.4|0
1633318200000|2021-10-04 03:30:00|6519.9|6516.9|6516.6|6513.6|6519.9|6516.9|6515.8|6512.8|0
1633318500000|2021-10-04 03:35:00|6516.2|6513.2|6517.7|6514.7|6517.8|6514.8|6514.3|6511.3|0
1633318800000|2021-10-04 03:40:00|6517.6|6514.6|6515|6512|6518.6|6515.6|6515|6512|0
1633319100000|2021-10-04 03:45:00|6514.8|6511.8|6512.1|6509.1|6516.7|6513.7|6511.7|6508.7|0
1633319400000|2021-10-04 03:50:00|6512|6509|6508.8|6505.8|6513.7|6510.7|6507.9|6504.9|0
1633319700000|2021-10-04 03:55:00|6508.7|6505.7|6507.6|6504.6|6510.7|6507.7|6505|6502|0
1633320000000|2021-10-04 04:00:00|6507.5|6504.5|6508.6|6505.6|6509.1|6506.1|6506.4|6503.4|0
1633320300000|2021-10-04 04:05:00|6508.2|6505.2|6507.7|6504.7|6510.6|6507.6|6505.7|6502.7|0
1633320600000|2021-10-04 04:10:00|6507.8|6504.8|6506.6|6503.6|6507.8|6504.8|6505.2|6502.2|0
1633320900000|2021-10-04 04:15:00|6506.7|6503.7|6510.8|6507.8|6512.3|6509.3|6506.6|6503.6|0
1633321200000|2021-10-04 04:20:00|6510.9|6507.9|6509.2|6506.2|6512.5|6509.5|6507|6504|0
1633321500000|2021-10-04 04:25:00|6509.1|6506.1|6509.2|6506.2|6513.2|6510.2|6508.8|6505.8|0
1633321800000|2021-10-04 04:30:00|6509.4|6506.4|6513.6|6510.6|6515.8|6512.8|6507.7|6504.7|0
1633322100000|2021-10-04 04:35:00|6513.7|6510.7|6519.7|6516.7|6520.1|6517.1|6512.9|6509.9|0
1633322400000|2021-10-04 04:40:00|6519.5|6516.5|6521.4|6518.4|6521.4|6518.4|6517.9|6514.9|0
1633322700000|2021-10-04 04:45:00|6521.5|6518.5|6525.6|6522.6|6530.4|6527.4|6521.5|6518.5|0
1633323000000|2021-10-04 04:50:00|6525.9|6522.9|6526.4|6523.4|6528|6525|6524.8|6521.8|0
1633323300000|2021-10-04 04:55:00|6526.5|6523.5|6527.3|6524.3|6530.4|6527.4|6525.1|6522.1|0
1633323600000|2021-10-04 05:00:00|6527.2|6524.2|6530.5|6527.5|6537.8|6534.8|6525.7|6522.7|0
1633323900000|2021-10-04 05:05:00|6530.6|6527.6|6536.5|6533.5|6536.5|6533.5|6529.5|6526.5|0
1633324200000|2021-10-04 05:10:00|6536.9|6533.9|6534.5|6531.5|6539.2|6536.2|6531.9|6528.9|0
1633324500000|2021-10-04 05:15:00|6534.7|6531.7|6535.2|6532.2|6536.5|6533.5|6533.7|6530.7|0
1633324800000|2021-10-04 05:20:00|6535.6|6532.6|6531.6|6528.6|6536.3|6533.3|6531.3|6528.3|0
1633325100000|2021-10-04 05:25:00|6531.7|6528.7|6535.4|6532.4|6537.1|6534.1|6531.7|6528.7|0
1633325400000|2021-10-04 05:30:00|6535.6|6532.6|6525.5|6522.5|6536.2|6533.2|6525.1|6522.1|0
1633325700000|2021-10-04 05:35:00|6525.4|6522.4|6523.1|6520.1|6527|6524|6522.8|6519.8|0
1633326000000|2021-10-04 05:40:00|6523.2|6520.2|6521.7|6518.7|6523.6|6520.6|6517.9|6514.9|0
1633326300000|2021-10-04 05:45:00|6521.5|6518.5|6520.4|6517.4|6522.5|6519.5|6513|6510|0
1633326600000|2021-10-04 05:50:00|6520.5|6517.5|6522.6|6519.6|6527.6|6524.6|6520|6517|0
1633326900000|2021-10-04 05:55:00|6522.7|6519.7|6512.8|6509.8|6523.8|6520.8|6509.4|6506.4|0
1633327200000|2021-10-04 06:00:00|6513.4|6510.4|6503.4|6501.4|6514|6510.9|6500.4|6498.4|604
1633327500000|2021-10-04 06:05:00|6503.2|6501.2|6497.2|6495.2|6503.2|6501.2|6494.4|6492.4|247
1633327800000|2021-10-04 06:10:00|6497.4|6495.4|6493.9|6491.9|6500.9|6498.9|6493.4|6491.4|223
1633328100000|2021-10-04 06:15:00|6493.7|6491.7|6482.7|6480.7|6495.7|6493.7|6481.9|6479.9|231
1633328400000|2021-10-04 06:20:00|6482.4|6480.4|6488.2|6486.2|6492.7|6490.7|6480.2|6478.2|100
1633328700000|2021-10-04 06:25:00|6488.7|6486.7|6503.4|6501.4|6503.4|6501.4|6487.9|6485.9|120
1633329000000|2021-10-04 06:30:00|6503.7|6501.7|6508.7|6506.7|6514.7|6512.7|6503.2|6501.2|201
1633329300000|2021-10-04 06:35:00|6509.2|6507.2|6505.7|6503.7|6513.2|6511.2|6504.4|6502.4|77
1633329600000|2021-10-04 06:40:00|6505.9|6503.9|6504.2|6502.2|6510.4|6508.4|6503.9|6501.9|65
1633329900000|2021-10-04 06:45:00|6504.4|6502.4|6489.4|6487.4|6504.7|6502.7|6489.2|6487.2|195
1633330200000|2021-10-04 06:50:00|6489.7|6487.7|6494.7|6492.7|6501.4|6499.4|6489.7|6487.7|111
1633330500000|2021-10-04 06:55:00|6494.4|6492.4|6492.9|6490.9|6494.4|6492.4|6485.9|6483.9|396
1633330800000|2021-10-04 07:00:00|6492.4|6491.4|6474.9|6473.9|6492.7|6491.7|6472.4|6471.4|2951
1633331100000|2021-10-04 07:05:00|6474.4|6473.4|6490.4|6489.4|6492.7|6491.7|6474.4|6473.4|1698
1633331400000|2021-10-04 07:10:00|6490.2|6489.2|6498.2|6497.2|6500.9|6499.9|6489.9|6488.9|840
1633331700000|2021-10-04 07:15:00|6498.4|6497.4|6482.9|6481.9|6498.4|6497.4|6479.9|6478.9|773
1633332000000|2021-10-04 07:20:00|6482.4|6481.4|6476.9|6475.9|6490.2|6489.2|6475.9|6474.9|701
1633332300000|2021-10-04 07:25:00|6477.2|6476.2|6465.9|6464.9|6480.7|6479.7|6464.7|6463.7|861
1633332600000|2021-10-04 07:30:00|6465.7|6464.7|6452.9|6451.9|6465.7|6464.7|6452.4|6451.4|1639
1633332900000|2021-10-04 07:35:00|6452.7|6451.7|6464.2|6463.2|6467.2|6466.2|6452.2|6451.2|754
1633333200000|2021-10-04 07:40:00|6464.4|6463.4|6468.7|6467.7|6471.2|6470.2|6459.7|6458.7|565
1633333500000|2021-10-04 07:45:00|6468.5|6467.5|6484.7|6483.7|6488.2|6487.2|6464.7|6463.7|915
1633333800000|2021-10-04 07:50:00|6484.5|6483.5|6487.2|6486.2|6488.2|6487.2|6482.7|6481.7|670
1633334100000|2021-10-04 07:55:00|6487.5|6486.5|6495.2|6494.2|6495.5|6494.5|6487.5|6486.5|833
1633334400000|2021-10-04 08:00:00|6495|6494|6504.2|6503.2|6506.7|6505.7|6494.2|6493.2|672
1633334700000|2021-10-04 08:05:00|6504|6503|6496.7|6495.7|6509.5|6508.5|6495.2|6494.2|449
1633335000000|2021-10-04 08:10:00|6497|6496|6502.5|6501.5|6508.2|6507.2|6497|6496|227
1633335300000|2021-10-04 08:15:00|6502.2|6501.2|6494.7|6493.7|6503.2|6502.2|6494.2|6493.2|302
1633335600000|2021-10-04 08:20:00|6495|6494|6495.2|6494.2|6501.2|6500.2|6494.7|6493.7|280
1633335900000|2021-10-04 08:25:00|6495|6494|6489.7|6488.7|6500.2|6499.2|6489.5|6488.5|294
1633336200000|2021-10-04 08:30:00|6489.5|6488.5|6476.5|6475.5|6491.5|6490.5|6475.5|6474.5|649
1633336500000|2021-10-04 08:35:00|6476.2|6475.2|6470.5|6469.5|6478.2|6477.2|6469.5|6468.5|420
1633336800000|2021-10-04 08:40:00|6470.2|6469.2|6477.7|6476.7|6482|6481|6468.5|6467.5|439
1633337100000|2021-10-04 08:45:00|6476|6475|6480|6479|6480.5|6479.5|6472.5|6471.5|368
1633337400000|2021-10-04 08:50:00|6479.7|6478.7|6486|6485|6488|6487|6478.7|6477.7|330
1633337700000|2021-10-04 08:55:00|6485.7|6484.7|6498.5|6497.5|6499.7|6498.7|6483.7|6482.7|253
1633338000000|2021-10-04 09:00:00|6498.7|6497.7|6508.2|6507.2|6511.7|6510.7|6497|6496|573
1633338300000|2021-10-04 09:05:00|6508|6507|6513.7|6512.7|6517.5|6516.5|6507.7|6506.7|372
1633338600000|2021-10-04 09:10:00|6514|6513|6516|6515|6523.7|6522.7|6514|6513|531
1633338900000|2021-10-04 09:15:00|6516.2|6515.2|6511.7|6510.7|6517.7|6516.7|6508.5|6507.5|436
1633339200000|2021-10-04 09:20:00|6512|6511|6514.2|6513.2|6516.5|6515.5|6510.5|6509.5|317
1633339500000|2021-10-04 09:25:00|6514.5|6513.5|6519.7|6518.7|6522.5|6521.5|6513.2|6512.2|279
1633339800000|2021-10-04 09:30:00|6519.5|6518.5|6511|6510|6521.5|6520.5|6507.5|6506.5|438
1633340100000|2021-10-04 09:35:00|6510.7|6509.7|6516.2|6515.2|6516.5|6515.5|6508|6507|210
1633340400000|2021-10-04 09:40:00|6516.5|6515.5|6521.7|6520.7|6524|6523|6513.7|6512.7|241
1633340700000|2021-10-04 09:45:00|6521.5|6520.5|6522.5|6521.5|6524|6523|6517.2|6516.2|145
1633341000000|2021-10-04 09:50:00|6522.7|6521.7|6518.7|6517.7|6529|6528|6517.7|6516.7|345
1633341300000|2021-10-04 09:55:00|6519|6518|6522.2|6521.2|6523|6522|6517.5|6516.5|233
1633341600000|2021-10-04 10:00:00|6522.5|6521.5|6523.5|6522.5|6526.7|6525.7|6522|6521|193
1633341900000|2021-10-04 10:05:00|6523.2|6522.2|6527.2|6526.2|6528.5|6527.5|6520.2|6519.2|227
1633342200000|2021-10-04 10:10:00|6527.5|6526.5|6529.7|6528.7|6532|6531|6527.5|6526.5|237
1633342500000|2021-10-04 10:15:00|6529.5|6528.5|6519.7|6518.7|6531.5|6530.5|6519.2|6518.2|235
1633342800000|2021-10-04 10:20:00|6520|6519|6520.5|6519.5|6522.7|6521.7|6517.2|6516.2|269
1633343100000|2021-10-04 10:25:00|6520.7|6519.7|6525.5|6524.5|6525.5|6524.5|6518.5|6517.5|103
1633343400000|2021-10-04 10:30:00|6525.7|6524.7|6526.7|6525.7|6529|6528|6524|6523|162
1633343700000|2021-10-04 10:35:00|6526.5|6525.5|6526.7|6525.7|6529.2|6528.2|6524|6523|350
1633344000000|2021-10-04 10:40:00|6527|6526|6521.5|6520.5|6527|6526|6520|6519|168
1633344300000|2021-10-04 10:45:00|6521.2|6520.2|6523|6522|6523.7|6522.7|6516.7|6515.7|166
1633344600000|2021-10-04 10:50:00|6522.7|6521.7|6528|6527|6528.2|6527.2|6520.7|6519.7|264
1633344900000|2021-10-04 10:55:00|6528.5|6527.5|6529.7|6528.7|6531.7|6530.7|6527.2|6526.2|2728
1633345200000|2021-10-04 11:00:00|6530|6529|6516.7|6515.7|6532|6531|6516.7|6515.7|204
1633345500000|2021-10-04 11:05:00|6517|6516|6517.7|6516.7|6521|6520|6514.7|6513.7|302
1633345800000|2021-10-04 11:10:00|6518|6517|6509|6508|6518.7|6517.7|6509|6508|239
1633346100000|2021-10-04 11:15:00|6509.2|6508.2|6507.2|6506.2|6512.2|6511.2|6504.5|6503.5|391
1633346400000|2021-10-04 11:20:00|6507.5|6506.5|6510|6509|6511.5|6510.5|6506.7|6505.7|280
1633346700000|2021-10-04 11:25:00|6509.7|6508.7|6515.2|6514.2|6515.5|6514.5|6509.7|6508.7|168
1633347000000|2021-10-04 11:30:00|6515|6514|6512.7|6511.7|6516.5|6515.5|6511.2|6510.2|130
1633347300000|2021-10-04 11:35:00|6512.2|6511.2|6512.2|6511.2|6515.7|6514.7|6511.7|6510.7|129
1633347600000|2021-10-04 11:40:00|6511.3|6510.3|6507.8|6506.8|6512.1|6511.1|6506.6|6505.6|148
1633347900000|2021-10-04 11:45:00|6508.1|6507.1|6502.6|6501.6|6509.1|6508.1|6502.3|6501.3|181
1633348200000|2021-10-04 11:50:00|6502.3|6501.3|6502.1|6501.1|6504.6|6503.6|6499.8|6498.8|363
1633348500000|2021-10-04 11:55:00|6501.8|6500.8|6505.8|6504.8|6509.1|6508.1|6500.8|6499.8|226
1633348800000|2021-10-04 12:00:00|6505.6|6504.6|6502.6|6501.6|6508.3|6507.3|6501.6|6500.6|265
1633349100000|2021-10-04 12:05:00|6502.3|6501.3|6510.3|6509.3|6511.8|6510.8|6502.3|6501.3|177
1633349400000|2021-10-04 12:10:00|6510.6|6509.6|6519.3|6518.3|6519.6|6518.6|6510.3|6509.3|329
1633349700000|2021-10-04 12:15:00|6519.1|6518.1|6517.8|6516.8|6521.1|6520.1|6517.8|6516.8|176
1633350000000|2021-10-04 12:20:00|6517.6|6516.6|6516.8|6515.8|6517.6|6516.6|6514.3|6513.3|172
1633350300000|2021-10-04 12:25:00|6516.6|6515.6|6518.3|6517.3|6519.1|6518.1|6515.1|6514.1|98
1633350600000|2021-10-04 12:30:00|6518.1|6517.1|6511.8|6510.8|6520.8|6519.8|6511.8|6510.8|137
1633350900000|2021-10-04 12:35:00|6511.6|6510.6|6518.1|6517.1|6518.8|6517.8|6511.1|6510.1|278
1633351200000|2021-10-04 12:40:00|6517.8|6516.8|6522.3|6521.3|6522.3|6521.3|6517.8|6516.8|228
1633351500000|2021-10-04 12:45:00|6522.1|6521.1|6525.6|6524.6|6526.8|6525.8|6521.6|6520.6|229
1633351800000|2021-10-04 12:50:00|6525.3|6524.3|6529.1|6528.1|6529.6|6528.6|6524.6|6523.6|239
1633352100000|2021-10-04 12:55:00|6529.3|6528.3|6526.8|6525.8|6530.8|6529.8|6526.8|6525.8|462
1633352400000|2021-10-04 13:00:00|6527.1|6526.1|6532.3|6531.3|6532.3|6531.3|6525.1|6524.1|291
1633352700000|2021-10-04 13:05:00|6532.1|6531.1|6529.8|6528.8|6533.6|6532.6|6529.1|6528.1|214
1633353000000|2021-10-04 13:10:00|6529.6|6528.6|6528.1|6527.1|6529.6|6528.6|6524.3|6523.3|275
1633353300000|2021-10-04 13:15:00|6527.8|6526.8|6529.8|6528.8|6531.1|6530.1|6526.6|6525.6|529
1633353600000|2021-10-04 13:20:00|6530.1|6529.1|6531.6|6530.6|6532.6|6531.6|6529.6|6528.6|259
1633353900000|2021-10-04 13:25:00|6531.3|6530.3|6530.1|6529.1|6532.1|6531.1|6529.8|6528.8|174
1633354200000|2021-10-04 13:30:00|6529.6|6528.6|6525.8|6524.8|6535.1|6534.1|6525.8|6524.8|885
1633354500000|2021-10-04 13:35:00|6525.1|6524.1|6531.6|6530.6|6533.1|6532.1|6522.8|6521.8|606
1633354800000|2021-10-04 13:40:00|6531.3|6530.3|6524.8|6523.8|6534.1|6533.1|6523.1|6522.1|646
1633355100000|2021-10-04 13:45:00|6525.1|6524.1|6530.3|6529.3|6533.8|6532.8|6525.1|6524.1|516
1633355400000|2021-10-04 13:50:00|6530.1|6529.1|6535.3|6534.3|6537.1|6536.1|6524.8|6523.8|724
1633355700000|2021-10-04 13:55:00|6535.1|6534.1|6540.8|6539.8|6541.8|6540.8|6534.6|6533.6|347
1633356000000|2021-10-04 14:00:00|6538.8|6537.8|6533.8|6532.8|6542.3|6541.3|6532.1|6531.1|709
1633356300000|2021-10-04 14:05:00|6533.6|6532.6|6536.3|6535.3|6539.6|6538.6|6528.8|6527.8|729
1633356600000|2021-10-04 14:10:00|6536.6|6535.6|6536.1|6535.1|6539.9|6538.9|6534.9|6533.9|334
1633356900000|2021-10-04 14:15:00|6535.9|6534.9|6520.6|6519.6|6537.4|6536.4|6518.9|6517.9|422
1633357200000|2021-10-04 14:20:00|6520.4|6519.4|6507.9|6506.9|6522.6|6521.6|6506.1|6505.1|882
1633357500000|2021-10-04 14:25:00|6507.6|6506.6|6506.1|6505.1|6509.9|6508.9|6499.4|6498.4|691
1633357800000|2021-10-04 14:30:00|6505.9|6504.9|6498.4|6497.4|6507.1|6506.1|6498.4|6497.4|1142
1633358100000|2021-10-04 14:35:00|6497.9|6496.9|6486.1|6485.1|6498.1|6497.1|6480.1|6479.1|1167
1633358400000|2021-10-04 14:40:00|6485.6|6484.6|6501.6|6500.6|6501.6|6500.6|6483.4|6482.4|809
1633358700000|2021-10-04 14:45:00|6501.4|6500.4|6494.6|6493.6|6501.4|6500.4|6494.1|6493.1|457
1633359000000|2021-10-04 14:50:00|6494.4|6493.4|6482.1|6481.1|6494.6|6493.6|6482.1|6481.1|611
1633359300000|2021-10-04 14:55:00|6482.4|6481.4|6490.1|6489.1|6494.6|6493.6|6481.9|6480.9|720
1633359600000|2021-10-04 15:00:00|6488.9|6487.9|6483.9|6482.9|6489.6|6488.6|6478.6|6477.6|442
1633359900000|2021-10-04 15:05:00|6483.4|6482.4|6483.6|6482.6|6488.4|6487.4|6478.4|6477.4|606
1633360200000|2021-10-04 15:10:00|6483.4|6482.4|6491.4|6490.4|6492.4|6491.4|6481.6|6480.6|587
1633360500000|2021-10-04 15:15:00|6491.1|6490.1|6491.6|6490.6|6493.6|6492.6|6484.6|6483.6|574
1633360800000|2021-10-04 15:20:00|6491.4|6490.4|6481.4|6480.4|6493.4|6492.4|6480.1|6479.1|725
1633361100000|2021-10-04 15:25:00|6481.6|6480.6|6483.1|6482.1|6489.9|6488.9|6479.4|6478.4|2129
1633361400000|2021-10-04 15:30:00|6483.4|6482.4|6478.6|6476.6|6486.6|6484.6|6476.4|6474.4|5346
1633361700000|2021-10-04 15:35:00|6478.9|6476.9|6472.1|6470.1|6479.6|6477.6|6471.9|6469.9|1453
1633362000000|2021-10-04 15:40:00|6471.9|6469.9|6477.9|6475.9|6479.1|6477.1|6470.9|6468.9|524
1633362300000|2021-10-04 15:45:00|6477.6|6475.6|6480.9|6478.9|6481.6|6479.6|6475.9|6473.9|210
1633362600000|2021-10-04 15:50:00|6480.6|6478.6|6486.6|6484.6|6486.9|6484.9|6476.9|6474.9|175
1633362900000|2021-10-04 15:55:00|6486.4|6484.4|6490.9|6488.9|6492.9|6490.9|6482.6|6480.6|275
1633363200000|2021-10-04 16:00:00|6490.4|6488.4|6487.4|6485.4|6492.1|6490.1|6487.4|6485.4|298
1633363500000|2021-10-04 16:05:00|6487.6|6485.6|6492.1|6490.1|6492.6|6490.6|6486.6|6484.6|153
1633363800000|2021-10-04 16:10:00|6491.9|6489.9|6489.1|6487.1|6492.1|6490.1|6486.4|6484.4|132
1633364100000|2021-10-04 16:15:00|6488.9|6486.9|6488.1|6486.1|6490.6|6488.6|6486.6|6484.6|97
1633364400000|2021-10-04 16:20:00|6487.9|6485.9|6479.9|6477.9|6488.1|6486.1|6479.9|6477.9|110
1633364700000|2021-10-04 16:25:00|6480.1|6478.1|6480.1|6478.1|6483.6|6481.6|6477.9|6475.9|72
1633365000000|2021-10-04 16:30:00|6479.9|6477.9|6487.6|6485.6|6488.1|6486.1|6479.9|6477.9|91
1633365300000|2021-10-04 16:35:00|6487.4|6485.4|6482.4|6480.4|6487.6|6485.6|6481.1|6479.1|127
1633365600000|2021-10-04 16:40:00|6482.6|6480.6|6475.4|6473.4|6482.6|6480.6|6474.4|6472.4|150
1633365900000|2021-10-04 16:45:00|6475.1|6473.1|6481.1|6479.1|6481.6|6479.6|6473.9|6471.9|142
1633366200000|2021-10-04 16:50:00|6480.9|6478.9|6482.6|6480.6|6483.1|6481.1|6474.4|6472.4|181
1633366500000|2021-10-04 16:55:00|6482.4|6480.4|6480.6|6478.6|6487.1|6485.1|6480.6|6478.6|95
1633366800000|2021-10-04 17:00:00|6480.4|6478.4|6473.1|6471.1|6482.1|6480.1|6473.1|6471.1|73
1633367100000|2021-10-04 17:05:00|6473.4|6471.4|6484.9|6482.9|6486.9|6484.9|6472.9|6470.9|79
1633367400000|2021-10-04 17:10:00|6485.1|6483.1|6490.1|6488.1|6490.6|6488.6|6483.6|6481.6|24
1633367700000|2021-10-04 17:15:00|6490.4|6488.4|6482.9|6480.9|6490.4|6488.4|6482.9|6480.9|32
1633368000000|2021-10-04 17:20:00|6483.1|6481.1|6485.1|6483.1|6486.4|6484.4|6479.1|6477.1|115
1633368300000|2021-10-04 17:25:00|6484.9|6482.9|6480.6|6478.6|6486.1|6484.1|6479.9|6477.9|157
1633368600000|2021-10-04 17:30:00|6480.4|6478.4|6486.1|6484.1|6486.1|6484.1|6480.1|6478.1|65
1633368900000|2021-10-04 17:35:00|6485.9|6483.9|6487.9|6485.9|6488.1|6486.1|6483.6|6481.6|20
1633369200000|2021-10-04 17:40:00|6487.6|6485.6|6485.1|6483.1|6487.9|6485.9|6481.6|6479.6|27
1633369500000|2021-10-04 17:45:00|6484.9|6482.9|6487.9|6485.9|6488.6|6486.6|6482.6|6480.6|14
1633369800000|2021-10-04 17:50:00|6488.1|6486.1|6483.9|6481.9|6489.6|6487.6|6482.6|6480.6|56
1633370100000|2021-10-04 17:55:00|6484.1|6482.1|6482.6|6480.6|6484.4|6482.4|6481.1|6479.1|15
1633370400000|2021-10-04 18:00:00|6482.4|6480.4|6485.9|6483.9|6490.1|6488.1|6482.1|6480.1|65
1633370700000|2021-10-04 18:05:00|6486.1|6484.1|6490.6|6488.6|6492.4|6490.4|6484.4|6482.4|54
1633371000000|2021-10-04 18:10:00|6490.4|6488.4|6483.4|6481.4|6492.1|6490.1|6482.1|6480.1|30
1633371300000|2021-10-04 18:15:00|6483.6|6481.6|6488.1|6486.1|6488.1|6486.1|6482.6|6480.6|25
1633371600000|2021-10-04 18:20:00|6488.4|6486.4|6489.6|6487.6|6492.9|6490.9|6486.4|6484.4|45
1633371900000|2021-10-04 18:25:00|6489.4|6487.4|6486.1|6484.1|6489.4|6487.4|6485.4|6483.4|41
1633372200000|2021-10-04 18:30:00|6485.9|6483.9|6485.6|6483.6|6488.1|6486.1|6481.9|6479.9|26
1633372500000|2021-10-04 18:35:00|6485.4|6483.4|6487.1|6485.1|6488.6|6486.6|6482.6|6480.6|15
1633372800000|2021-10-04 18:40:00|6486.9|6484.9|6488.6|6486.6|6489.4|6487.4|6484.6|6482.6|16
1633373100000|2021-10-04 18:45:00|6488.4|6486.4|6492.6|6490.6|6493.1|6491.1|6487.9|6485.9|60
1633373400000|2021-10-04 18:50:00|6492.9|6490.9|6489.6|6487.6|6493.1|6491.1|6486.9|6484.9|63
1633373700000|2021-10-04 18:55:00|6489.4|6487.4|6488.9|6486.9|6490.4|6488.4|6486.9|6484.9|72
1633374000000|2021-10-04 19:00:00|6489.4|6487.4|6495.6|6493.6|6495.9|6493.9|6487.4|6485.4|106
1633374300000|2021-10-04 19:05:00|6495.9|6493.9|6491.9|6489.9|6497.1|6495.1|6491.6|6489.6|60
1633374600000|2021-10-04 19:10:00|6492.1|6490.1|6489.9|6487.9|6492.1|6490.1|6487.4|6485.4|144
1633374900000|2021-10-04 19:15:00|6489.6|6487.6|6486.1|6484.1|6493.1|6491.1|6485.6|6483.6|108
1633375200000|2021-10-04 19:20:00|6486.4|6484.4|6484.6|6482.6|6487.1|6485.1|6482.4|6480.4|74
1633375500000|2021-10-04 19:25:00|6484.9|6482.9|6486.1|6484.1|6487.6|6485.6|6482.9|6480.9|24
1633375800000|2021-10-04 19:30:00|6485.9|6483.9|6491.1|6489.1|6492.4|6490.4|6484.6|6482.6|107
1633376100000|2021-10-04 19:35:00|6490.9|6488.9|6483.1|6481.1|6491.6|6489.6|6482.9|6480.9|85
1633376400000|2021-10-04 19:40:00|6483.4|6481.4|6493.9|6491.9|6496.1|6494.1|6482.9|6480.9|150
1633376700000|2021-10-04 19:45:00|6494.1|6492.1|6493.6|6491.6|6497.6|6495.6|6493.1|6491.1|170
1633377000000|2021-10-04 19:50:00|6493.4|6491.4|6484.9|6482.9|6493.4|6491.4|6484.1|6482.1|225
1633377300000|2021-10-04 19:55:00|6485.9|6483.9|6496.9|6494.9|6498.1|6496.1|6485.9|6483.9|232
1633377600000|2021-10-04 20:00:00|6496.6|6494.6|6502.6|6498.6|6505.4|6501.4|6496.6|6493.3|1
1633377900000|2021-10-04 20:05:00|6502.7|6498.7|6504.5|6500.5|6506.2|6502.2|6502.7|6498.7|0
1633378200000|2021-10-04 20:10:00|6504.4|6500.4|6501.9|6497.9|6504.4|6500.4|6500.7|6496.7|0
1633378500000|2021-10-04 20:15:00|6502.3|6498.3|6501|6497|6503.2|6499.2|6501|6497|0
1633378800000|2021-10-04 20:20:00|6500.9|6496.9|6501.4|6497.4|6502.2|6498.2|6500.7|6496.7|0
1633379100000|2021-10-04 20:25:00|6501.6|6497.6|6500.9|6496.9|6501.6|6497.6|6500.4|6496.4|0
1633379400000|2021-10-04 20:30:00|6500.8|6496.8|6497.8|6493.8|6500.8|6496.8|6494.9|6490.9|0
1633379700000|2021-10-04 20:35:00|6498|6494|6499.6|6495.6|6501.1|6497.1|6498|6494|0
1633380000000|2021-10-04 20:40:00|6499.7|6495.7|6502.4|6498.4|6502.7|6498.7|6499.5|6495.5|0
1633380300000|2021-10-04 20:45:00|6502.3|6498.3|6503.5|6499.5|6504.5|6500.5|6501.1|6497.1|0
1633380600000|2021-10-04 20:50:00|6503.6|6499.6|6502.4|6498.4|6504.5|6500.5|6502.4|6498.4|0
1633380900000|2021-10-04 20:55:00|6502.7|6498.7|6501.7|6497.7|6502.7|6498.7|6501.5|6497.5|0
1633381200000|2021-10-04 21:00:00|6501.3|6497.3|6501.8|6497.8|6501.8|6497.8|6500.6|6496.6|0
1633381500000|2021-10-04 21:05:00|6501.9|6497.9|6501.9|6497.9|6502.2|6498.2|6501.7|6497.7|0
1633381800000|2021-10-04 21:10:00|6501.8|6497.8|6501.5|6497.5|6501.9|6497.9|6501.4|6497.4|0
1633382100000|2021-10-04 21:15:00|6501.4|6497.4|6501.1|6497.1|6501.4|6497.4|6501.1|6497.1|0
1633382400000|2021-10-04 21:20:00|6501|6497|6499.8|6495.8|6501.1|6497.1|6499.6|6495.6|0
1633382700000|2021-10-04 21:25:00|6499.9|6495.9|6499.1|6495.1|6499.9|6495.9|6499.1|6495.1|0
1633383000000|2021-10-04 21:30:00|6499.2|6495.2|6499.2|6495.2|6499.2|6495.2|6499.1|6495.1|0
1633383300000|2021-10-04 21:35:00|6499.1|6495.1|6499.1|6495.1|6499.3|6495.3|6498.9|6494.9|0
1633383600000|2021-10-04 21:40:00|6499.3|6495.3|6499.2|6495.2|6499.5|6495.5|6499.2|6495.2|0
1633383900000|2021-10-04 21:45:00|6499.3|6495.3|6499.9|6495.9|6499.9|6495.9|6499.2|6495.2|0
1633384200000|2021-10-04 21:50:00|6500|6496|6498.2|6494.2|6500|6496|6498.1|6494.1|0
1633384500000|2021-10-04 21:55:00|6498.4|6494.4|6498.4|6494.4|6498.9|6494.9|6498|6494|0
1633384800000|2021-10-04 22:00:00|6498.8|6494.8|6499.2|6495.2|6504.6|6500.6|6498.3|6494.3|0
1633385100000|2021-10-04 22:05:00|6499.3|6495.3|6500.4|6496.4|6500.4|6496.4|6498.3|6494.3|0
1633385400000|2021-10-04 22:10:00|6500.5|6496.5|6503|6499|6503.4|6499.4|6500.5|6496.5|0
1633385700000|2021-10-04 22:15:00|6503.1|6499.1|6502.6|6498.6|6503.8|6499.8|6501.8|6497.8|0
1633386000000|2021-10-04 22:20:00|6502.7|6498.7|6502.1|6498.1|6503.4|6499.4|6502.1|6498.1|0
1633386300000|2021-10-04 22:25:00|6502.2|6498.2|6504.2|6500.2|6505|6501|6502.1|6498.1|0
1633386600000|2021-10-04 22:30:00|6504.3|6500.3|6507.1|6503.1|6507.1|6503.1|6504.2|6500.2|0
1633386900000|2021-10-04 22:35:00|6506.7|6502.7|6507.1|6503.1|6507.1|6503.1|6506.7|6502.7|0
1633387200000|2021-10-04 22:40:00|6507.3|6503.3|6507.9|6503.9|6508.8|6504.8|6507.3|6503.3|0
1633387500000|2021-10-04 22:45:00|6507.8|6503.8|6506.6|6502.6|6507.9|6503.9|6505.8|6501.8|0
1633387800000|2021-10-04 22:50:00|6506.4|6502.4|6505|6501|6507.1|6503.1|6504.5|6500.5|0
1633388100000|2021-10-04 22:55:00|6504.9|6500.9|6507.1|6503.1|6507.4|6503.4|6504.5|6500.5|0
1633388400000|2021-10-04 23:00:00|6507.2|6503.2|6508|6504|6508.9|6504.9|6507.2|6503.2|0
1633388700000|2021-10-04 23:05:00|6508.1|6504.1|6505.6|6501.6|6508.5|6504.5|6504.6|6500.6|0
1633389000000|2021-10-04 23:10:00|6505.5|6501.5|6508|6504|6508.9|6504.9|6505.1|6501.1|0
1633389300000|2021-10-04 23:15:00|6508.1|6504.1|6501.4|6498.4|6508.5|6505|6500.1|6497.1|0
1633389600000|2021-10-04 23:20:00|6501.3|6498.3|6502.2|6499.2|6503|6500|6498.8|6495.8|0
1633389900000|2021-10-04 23:25:00|6502.3|6499.3|6500.4|6497.4|6502.5|6499.5|6500.4|6497.4|0
1633390200000|2021-10-04 23:30:00|6500.1|6497.1|6498.8|6495.8|6501.1|6498.1|6495.1|6492.1|0
1633390500000|2021-10-04 23:35:00|6498.5|6495.5|6500.5|6497.5|6501.8|6498.8|6498.5|6495.5|0
1633390800000|2021-10-04 23:40:00|6500.3|6497.3|6498.9|6495.9|6500.3|6497.3|6492.7|6489.7|0
1633391100000|2021-10-04 23:45:00|6498.8|6495.8|6499.4|6496.4|6501|6498|6497.7|6494.7|0
1633391400000|2021-10-04 23:50:00|6499.7|6496.7|6498.6|6495.6|6503.1|6500.1|6497.7|6494.7|0
1633391700000|2021-10-04 23:55:00|6498.5|6495.5|6497.7|6494.7|6500|6497|6494.8|6491.8|0
1633392000000|2021-10-05 00:00:00|6497.8|6494.8|6498.1|6495.1|6501.5|6498.5|6493.5|6490.5|0
1633392300000|2021-10-05 00:05:00|6498.5|6495.5|6496|6493|6498.5|6495.5|6490.6|6487.6|0
1633392600000|2021-10-05 00:10:00|6496.4|6493.4|6493.9|6490.9|6496.8|6493.8|6492.9|6489.9|0
1633392900000|2021-10-05 00:15:00|6493.8|6490.8|6489.2|6486.2|6500.4|6497.4|6487.6|6484.6|0
1633393200000|2021-10-05 00:20:00|6489.6|6486.6|6487.2|6484.2|6490.4|6487.4|6484.1|6481.1|0
1633393500000|2021-10-05 00:25:00|6487.1|6484.1|6489.2|6486.2|6491.3|6488.3|6485.7|6482.7|0
1633393800000|2021-10-05 00:30:00|6489.3|6486.3|6481.9|6478.9|6489.6|6486.6|6481|6478|0
1633394100000|2021-10-05 00:35:00|6481.8|6478.8|6482.1|6479.1|6483.8|6480.8|6481|6478|0
1633394400000|2021-10-05 00:40:00|6482|6479|6474.7|6471.7|6482|6479|6474.7|6471.7|0
1633394700000|2021-10-05 00:45:00|6474.3|6471.3|6472.1|6469.1|6475|6472|6471.7|6468.7|0
1633395000000|2021-10-05 00:50:00|6472|6469|6474.8|6471.8|6476.8|6473.8|6469.8|6466.8|0
1633395300000|2021-10-05 00:55:00|6474.7|6471.7|6469.1|6466.1|6474.7|6471.7|6469|6466|0
1633395600000|2021-10-05 01:00:00|6468.3|6465.3|6472.5|6469.5|6475.8|6472.8|6468.3|6465.3|0
1633395900000|2021-10-05 01:05:00|6472.4|6469.4|6465.5|6462.5|6472.8|6469.8|6462.2|6459.2|0
1633396200000|2021-10-05 01:10:00|6465.2|6462.2|6463.9|6460.9|6467.3|6464.3|6462.7|6459.7|0
1633396500000|2021-10-05 01:15:00|6464|6461|6461.3|6458.3|6466.3|6463.3|6460.5|6457.5|0
1633396800000|2021-10-05 01:20:00|6461.4|6458.4|6459.7|6456.7|6463.6|6460.6|6457.4|6454.4|0
1633397100000|2021-10-05 01:25:00|6459.8|6456.8|6460.3|6457.3|6461.8|6458.8|6459.4|6456.4|0
1633397400000|2021-10-05 01:30:00|6460|6457|6462.7|6459.7|6462.7|6459.7|6456.3|6453.3|0
1633397700000|2021-10-05 01:35:00|6462.6|6459.6|6465.6|6462.6|6467.2|6464.2|6459.2|6456.2|0
1633398000000|2021-10-05 01:40:00|6465.4|6462.4|6469.4|6466.4|6475.5|6472.5|6464.8|6461.8|0
1633398300000|2021-10-05 01:45:00|6469.5|6466.5|6473.4|6470.4|6475.1|6472.1|6469.5|6466.5|0
1633398600000|2021-10-05 01:50:00|6473.7|6470.7|6480.9|6477.9|6484.9|6481.9|6473.7|6470.7|0
1633398900000|2021-10-05 01:55:00|6481|6478|6478.5|6475.5|6487.8|6484.8|6476.6|6473.6|0
1633399200000|2021-10-05 02:00:00|6478.6|6475.6|6481.7|6478.7|6481.8|6478.8|6474.8|6471.8|0
1633399500000|2021-10-05 02:05:00|6481.8|6478.8|6479.5|6476.5|6489|6486|6479.5|6476.5|0
1633399800000|2021-10-05 02:10:00|6479.1|6476.1|6481.1|6478.1|6483.3|6480.3|6478.6|6475.6|0
1633400100000|2021-10-05 02:15:00|6481.3|6478.3|6479.1|6476.1|6482.4|6479.4|6478|6475|0
1633400400000|2021-10-05 02:20:00|6479|6476|6475.4|6472.4|6483|6480|6475|6472|0
1633400700000|2021-10-05 02:25:00|6475.3|6472.3|6484.8|6481.8|6485.2|6482.2|6474.7|6471.7|0
1633401000000|2021-10-05 02:30:00|6484.7|6481.7|6487|6484|6492.1|6489.1|6484.4|6481.4|0
1633401300000|2021-10-05 02:35:00|6486.9|6483.9|6494.7|6491.7|6495.4|6492.4|6486.6|6483.6|0
1633401600000|2021-10-05 02:40:00|6495.4|6492.4|6492.9|6489.9|6495.4|6492.4|6491.1|6488.1|0
1633401900000|2021-10-05 02:45:00|6493|6490|6498.1|6495.1|6500.4|6497.4|6492.6|6489.6|0
1633402200000|2021-10-05 02:50:00|6498.5|6495.5|6497.8|6494.8|6499.8|6496.8|6496.2|6493.2|0
1633402500000|2021-10-05 02:55:00|6497.5|6494.5|6497.7|6494.7|6498.3|6495.3|6493.9|6490.9|0
1633402800000|2021-10-05 03:00:00|6497.9|6494.9|6498.9|6495.9|6504.5|6501.5|6496.9|6493.9|0
1633403100000|2021-10-05 03:05:00|6499.1|6496.1|6499.2|6496.2|6500.9|6497.9|6496.6|6493.6|0
1633403400000|2021-10-05 03:10:00|6499.4|6496.4|6501.7|6498.7|6504|6501|6498.1|6495.1|0
1633403700000|2021-10-05 03:15:00|6501.8|6498.8|6499|6496|6502.4|6499.4|6497.9|6494.9|0
1633404000000|2021-10-05 03:20:00|6498.9|6495.9|6501.8|6498.8|6501.8|6498.8|6498.2|6495.2|0
1633404300000|2021-10-05 03:25:00|6501.7|6498.7|6499.8|6496.8|6503.7|6500.7|6499.4|6496.4|0
1633404600000|2021-10-05 03:30:00|6499.6|6496.6|6487.3|6484.3|6499.6|6496.6|6487.3|6484.3|0
1633404900000|2021-10-05 03:35:00|6487.4|6484.4|6505.1|6502.1|6505.1|6502.1|6487.4|6484.4|0
1633405200000|2021-10-05 03:40:00|6504.8|6501.8|6503.2|6500.2|6505.5|6502.5|6501.2|6498.2|0
1633405500000|2021-10-05 03:45:00|6503.1|6500.1|6505|6502|6505|6502|6497.8|6494.8|0
1633405800000|2021-10-05 03:50:00|6505.2|6502.2|6506.6|6503.6|6508.2|6505.2|6504.6|6501.6|0
1633406100000|2021-10-05 03:55:00|6506.7|6503.7|6507|6504|6507.8|6504.8|6504.6|6501.6|0
1633406400000|2021-10-05 04:00:00|6507.3|6504.3|6504.1|6501.1|6507.7|6504.7|6503.3|6500.3|0
1633406700000|2021-10-05 04:05:00|6504.3|6501.3|6504.1|6501.1|6506.9|6503.9|6503|6500|0
1633407000000|2021-10-05 04:10:00|6504.3|6501.3|6501|6498|6505.3|6502.3|6500.7|6497.7|0
1633407300000|2021-10-05 04:15:00|6501.2|6498.2|6502.3|6499.3|6504.5|6501.5|6500.9|6497.9|0
1633407600000|2021-10-05 04:20:00|6502.4|6499.4|6502.9|6499.9|6504|6501|6500.1|6497.1|0
1633407900000|2021-10-05 04:25:00|6502.7|6499.7|6496.2|6493.2|6502.7|6499.7|6495.8|6492.8|0
1633408200000|2021-10-05 04:30:00|6496.1|6493.1|6492.7|6489.7|6496.2|6493.2|6492.2|6489.2|0
1633408500000|2021-10-05 04:35:00|6493.1|6490.1|6492.6|6489.6|6495.6|6492.6|6492.4|6489.4|0
1633408800000|2021-10-05 04:40:00|6492.4|6489.4|6494.4|6491.4|6494.8|6491.8|6491.5|6488.5|0
1633409100000|2021-10-05 04:45:00|6494.8|6491.8|6497.8|6494.8|6502.2|6499.2|6494|6491|0
1633409400000|2021-10-05 04:50:00|6497.7|6494.7|6496.1|6493.1|6499.5|6496.5|6494.5|6491.5|0
1633409700000|2021-10-05 04:55:00|6495.9|6492.9|6498.7|6495.7|6499.5|6496.5|6495.2|6492.2|0
1633410000000|2021-10-05 05:00:00|6498.3|6495.3|6499.4|6496.4|6503.2|6500.2|6497.1|6494.1|0
1633410300000|2021-10-05 05:05:00|6499.2|6496.2|6501.2|6498.2|6504.1|6501.1|6495.1|6492.1|0
1633410600000|2021-10-05 05:10:00|6501.4|6498.4|6495.7|6492.7|6502.4|6499.4|6495.3|6492.3|0
1633410900000|2021-10-05 05:15:00|6495.8|6492.8|6498.2|6495.2|6499.2|6496.2|6494.7|6491.7|0
1633411200000|2021-10-05 05:20:00|6498.3|6495.3|6500.6|6497.6|6501.9|6498.9|6497.5|6494.5|0
1633411500000|2021-10-05 05:25:00|6500.5|6497.5|6504.2|6501.2|6504.3|6501.3|6498.6|6495.6|0
1633411800000|2021-10-05 05:30:00|6503.9|6500.9|6496.9|6493.9|6504.6|6501.6|6496.1|6493.1|0
1633412100000|2021-10-05 05:35:00|6496.8|6493.8|6500.3|6497.3|6501.1|6498.1|6495.5|6492.5|0
1633412400000|2021-10-05 05:40:00|6500.2|6497.2|6495.1|6492.1|6500.3|6497.3|6495|6492|0
1633412700000|2021-10-05 05:45:00|6495.3|6492.3|6500|6497|6501.5|6498.5|6495|6492|0
1633413000000|2021-10-05 05:50:00|6499.9|6496.9|6497.7|6494.7|6501|6498|6495.3|6492.3|0
1633413300000|2021-10-05 05:55:00|6497.4|6494.4|6497.9|6494.9|6499.2|6496.2|6494.3|6491.3|0
1633413600000|2021-10-05 06:00:00|6497.7|6494.7|6501.9|6499.9|6505.4|6503.4|6488.9|6486.9|538
1633413900000|2021-10-05 06:05:00|6502.1|6500.1|6487.6|6485.6|6502.4|6500.4|6487.6|6485.6|326
1633414200000|2021-10-05 06:10:00|6487.9|6485.9|6485.4|6483.4|6491.6|6489.6|6484.4|6482.4|259
1633414500000|2021-10-05 06:15:00|6485.1|6483.1|6480.4|6478.4|6486.9|6484.9|6477.4|6475.4|135
1633414800000|2021-10-05 06:20:00|6480.6|6478.6|6489.9|6487.9|6491.1|6489.1|6480.6|6478.6|83
1633415100000|2021-10-05 06:25:00|6490.1|6488.1|6496.1|6494.1|6497.9|6495.9|6487.4|6485.4|158
1633415400000|2021-10-05 06:30:00|6496.4|6494.4|6487.4|6485.4|6496.4|6494.4|6487.1|6485.1|330
1633415700000|2021-10-05 06:35:00|6487.6|6485.6|6487.6|6485.6|6489.9|6487.9|6483.9|6481.9|155
1633416000000|2021-10-05 06:40:00|6487.9|6485.9|6494.4|6492.4|6495.6|6493.6|6486.9|6484.9|282
1633416300000|2021-10-05 06:45:00|6494.1|6492.1|6493.6|6491.6|6496.6|6494.6|6492.4|6490.4|55
1633416600000|2021-10-05 06:50:00|6493.9|6491.9|6493.6|6491.6|6495.6|6493.6|6492.4|6490.4|157
1633416900000|2021-10-05 06:55:00|6493.4|6491.4|6491.9|6489.9|6497.6|6495.6|6491.1|6489.1|167
1633417200000|2021-10-05 07:00:00|6491.4|6490.4|6487.9|6486.9|6495.6|6494.6|6475.6|6474.6|1953
1633417500000|2021-10-05 07:05:00|6487.6|6486.6|6494.4|6493.4|6497.1|6496.1|6483.9|6482.9|814
1633417800000|2021-10-05 07:10:00|6494.1|6493.1|6503.9|6502.9|6507.9|6506.9|6493.6|6492.6|747
1633418100000|2021-10-05 07:15:00|6503.6|6502.6|6500.1|6499.1|6510.9|6509.9|6499.9|6498.9|977
1633418400000|2021-10-05 07:20:00|6499.6|6498.6|6512.9|6511.9|6513.4|6512.4|6498.6|6497.6|939
1633418700000|2021-10-05 07:25:00|6513.1|6512.1|6508.9|6507.9|6513.4|6512.4|6504.9|6503.9|386
1633419000000|2021-10-05 07:30:00|6509.1|6508.1|6497.6|6496.6|6509.1|6508.1|6494.9|6493.9|622
1633419300000|2021-10-05 07:35:00|6497.9|6496.9|6493.1|6492.1|6499.1|6498.1|6491.9|6490.9|828
1633419600000|2021-10-05 07:40:00|6493.2|6492.2|6494.7|6493.7|6503.2|6502.2|6492.5|6491.5|487
1633419900000|2021-10-05 07:45:00|6495|6494|6503.7|6502.7|6504.7|6503.7|6491.7|6490.7|372
1633420200000|2021-10-05 07:50:00|6504|6503|6502.5|6501.5|6505|6504|6499.5|6498.5|441
1633420500000|2021-10-05 07:55:00|6502.7|6501.7|6493.5|6492.5|6505.2|6504.2|6491.7|6490.7|312
1633420800000|2021-10-05 08:00:00|6493.7|6492.7|6492|6491|6496.5|6495.5|6489|6488|636
1633421100000|2021-10-05 08:05:00|6492.2|6491.2|6497.2|6496.2|6500.5|6499.5|6491.5|6490.5|208
1633421400000|2021-10-05 08:10:00|6497|6496|6506|6505|6507|6506|6492.7|6491.7|277
1633421700000|2021-10-05 08:15:00|6506.2|6505.2|6506.2|6505.2|6507.5|6506.5|6503.7|6502.7|226
1633422000000|2021-10-05 08:20:00|6506.5|6505.5|6502.2|6501.2|6508.7|6507.7|6500.5|6499.5|303
1633422300000|2021-10-05 08:25:00|6502|6501|6504.7|6503.7|6505|6504|6496.5|6495.5|299
1633422600000|2021-10-05 08:30:00|6505|6504|6511.2|6510.2|6511.7|6510.7|6504.2|6503.2|265
1633422900000|2021-10-05 08:35:00|6511.5|6510.5|6513.2|6512.2|6515|6514|6510.2|6509.2|367
1633423200000|2021-10-05 08:40:00|6513.5|6512.5|6512|6511|6513.5|6512.5|6508.2|6507.2|272
1633423500000|2021-10-05 08:45:00|6511.7|6510.7|6510.2|6509.2|6513.5|6512.5|6509.7|6508.7|227
1633423800000|2021-10-05 08:50:00|6510|6509|6513.5|6512.5|6517.2|6516.2|6509.7|6508.7|321
1633424100000|2021-10-05 08:55:00|6513.7|6512.7|6519.5|6518.5|6519.5|6518.5|6513.5|6512.5|377
1633424400000|2021-10-05 09:00:00|6519.2|6518.2|6520.2|6519.2|6522.5|6521.5|6516.7|6515.7|336
1633424700000|2021-10-05 09:05:00|6520.5|6519.5|6522.7|6521.7|6523.2|6522.2|6518.7|6517.7|234
1633425000000|2021-10-05 09:10:00|6522.5|6521.5|6527.2|6526.2|6527.7|6526.7|6522|6521|383
1633425300000|2021-10-05 09:15:00|6527.5|6526.5|6528.7|6527.7|6529.2|6528.2|6525.5|6524.5|394
1633425600000|2021-10-05 09:20:00|6528.5|6527.5|6530.5|6529.5|6535.2|6534.2|6528.5|6527.5|486
1633425900000|2021-10-05 09:25:00|6530.7|6529.7|6528.5|6527.5|6531.7|6530.7|6526|6525|315
1633426200000|2021-10-05 09:30:00|6528.2|6527.2|6527.7|6526.7|6528.5|6527.5|6523.2|6522.2|233
1633426500000|2021-10-05 09:35:00|6528|6527|6532|6531|6533|6532|6525|6524|255
1633426800000|2021-10-05 09:40:00|6532.2|6531.2|6533.7|6532.7|6538.7|6537.7|6532.2|6531.2|450
1633427100000|2021-10-05 09:45:00|6534|6533|6536|6535|6538.5|6537.5|6533.7|6532.7|277
1633427400000|2021-10-05 09:50:00|6536.2|6535.2|6534|6533|6537.5|6536.5|6534|6533|212
1633427700000|2021-10-05 09:55:00|6533.7|6532.7|6533.2|6532.2|6535.5|6534.5|6531|6530|170
1633428000000|2021-10-05 10:00:00|6533.5|6532.5|6532.2|6531.2|6535.5|6534.5|6530|6529|214
1633428300000|2021-10-05 10:05:00|6532|6531|6527.2|6526.2|6532.2|6531.2|6525.5|6524.5|376
1633428600000|2021-10-05 10:10:00|6527.5|6526.5|6531|6530|6533.2|6532.2|6527.5|6526.5|193
1633428900000|2021-10-05 10:15:00|6531.7|6530.7|6528.7|6527.7|6533.5|6532.5|6527.2|6526.2|276
1633429200000|2021-10-05 10:20:00|6528.5|6527.5|6530.2|6529.2|6531|6530|6528.5|6527.5|132
1633429500000|2021-10-05 10:25:00|6530|6529|6528.7|6527.7|6532.7|6531.7|6528.5|6527.5|219
1633429800000|2021-10-05 10:30:00|6529|6528|6522.5|6521.5|6530.2|6529.2|6522.2|6521.2|225
1633430100000|2021-10-05 10:35:00|6522.7|6521.7|6530.7|6529.7|6531|6530|6522.7|6521.7|246
1633430400000|2021-10-05 10:40:00|6530.5|6529.5|6528.2|6527.2|6533.7|6532.7|6527.5|6526.5|148
1633430700000|2021-10-05 10:45:00|6528|6527|6526.7|6525.7|6529.5|6528.5|6525|6524|160
1633431000000|2021-10-05 10:50:00|6527|6526|6528.2|6527.2|6528.7|6527.7|6526.5|6525.5|838
1633431300000|2021-10-05 10:55:00|6528|6527|6530.7|6529.7|6530.7|6529.7|6526.5|6525.5|228
1633431600000|2021-10-05 11:00:00|6531.5|6530.5|6525.2|6524.2|6531.5|6530.5|6524|6523|600
1633431900000|2021-10-05 11:05:00|6525.5|6524.5|6528.2|6527.2|6529.2|6528.2|6524.5|6523.5|123
1633432200000|2021-10-05 11:10:00|6528.5|6527.5|6532.2|6531.2|6534|6533|6528.2|6527.2|114
1633432500000|2021-10-05 11:15:00|6532.5|6531.5|6534.5|6533.5|6535.5|6534.5|6532.2|6531.2|271
1633432800000|2021-10-05 11:20:00|6535|6534|6530.2|6529.2|6536.2|6535.2|6529.2|6528.2|287
1633433100000|2021-10-05 11:25:00|6530|6529|6542|6541|6543|6542|6530|6529|299
1633433400000|2021-10-05 11:30:00|6542.5|6541.5|6538|6537|6543|6542|6537.5|6536.5|256
1633433700000|2021-10-05 11:35:00|6537.5|6536.5|6543|6542|6543.2|6542.2|6537.5|6536.5|295
1633434000000|2021-10-05 11:40:00|6542.4|6541.4|6539.1|6538.1|6543.1|6542.1|6539.1|6538.1|272
1633434300000|2021-10-05 11:45:00|6539.4|6538.4|6538.9|6537.9|6540.4|6539.4|6537.9|6536.9|230
1633434600000|2021-10-05 11:50:00|6539.1|6538.1|6537.9|6536.9|6541.4|6540.4|6537.4|6536.4|240
1633434900000|2021-10-05 11:55:00|6538.1|6537.1|6539.1|6538.1|6539.9|6538.9|6535.4|6534.4|197
1633435200000|2021-10-05 12:00:00|6538.9|6537.9|6534.9|6533.9|6539.6|6538.6|6534.9|6533.9|219
1633435500000|2021-10-05 12:05:00|6534.6|6533.6|6535.6|6534.6|6537.1|6536.1|6533.9|6532.9|208
1633435800000|2021-10-05 12:10:00|6535.9|6534.9|6535.9|6534.9|6540.6|6539.6|6534.4|6533.4|203
1633436100000|2021-10-05 12:15:00|6536.1|6535.1|6531.9|6530.9|6536.9|6535.9|6529.9|6528.9|276
1633436400000|2021-10-05 12:20:00|6532.1|6531.1|6528.4|6527.4|6532.6|6531.6|6526.4|6525.4|170
1633436700000|2021-10-05 12:25:00|6528.6|6527.6|6529.6|6528.6|6531.6|6530.6|6528.4|6527.4|141
1633437000000|2021-10-05 12:30:00|6529.4|6528.4|6532.6|6531.6|6532.6|6531.6|6528.6|6527.6|139
1633437300000|2021-10-05 12:35:00|6532.4|6531.4|6529.4|6528.4|6532.6|6531.6|6528.4|6527.4|218
1633437600000|2021-10-05 12:40:00|6529.6|6528.6|6531.1|6530.1|6532.4|6531.4|6527.9|6526.9|206
1633437900000|2021-10-05 12:45:00|6531.4|6530.4|6532.4|6531.4|6533.6|6532.6|6530.4|6529.4|188
1633438200000|2021-10-05 12:50:00|6532.1|6531.1|6532.9|6531.9|6533.9|6532.9|6531.1|6530.1|279
1633438500000|2021-10-05 12:55:00|6532.6|6531.6|6535.4|6534.4|6537.4|6536.4|6532.4|6531.4|216
1633438800000|2021-10-05 13:00:00|6535.6|6534.6|6533.9|6532.9|6535.9|6534.9|6531.6|6530.6|176
1633439100000|2021-10-05 13:05:00|6534.1|6533.1|6531.1|6530.1|6535.1|6534.1|6529.6|6528.6|243
1633439400000|2021-10-05 13:10:00|6530.9|6529.9|6528.6|6527.6|6532.6|6531.6|6527.6|6526.6|186
1633439700000|2021-10-05 13:15:00|6528.9|6527.9|6528.9|6527.9|6529.4|6528.4|6525.4|6524.4|216
1633440000000|2021-10-05 13:20:00|6529.1|6528.1|6527.4|6526.4|6530.4|6529.4|6525.9|6524.9|247
1633440300000|2021-10-05 13:25:00|6527.6|6526.6|6530.1|6529.1|6531.1|6530.1|6527.6|6526.6|196
1633440600000|2021-10-05 13:30:00|6529.9|6528.9|6527.6|6526.6|6531.9|6530.9|6523.4|6522.4|918
1633440900000|2021-10-05 13:35:00|6528.4|6527.4|6522.6|6521.6|6532.6|6531.6|6515.9|6514.9|594
1633441200000|2021-10-05 13:40:00|6522.9|6521.9|6519.1|6518.1|6527.1|6526.1|6518.9|6517.9|257
1633441500000|2021-10-05 13:45:00|6520.4|6519.4|6526.9|6525.9|6527.9|6526.9|6517.9|6516.9|482
1633441800000|2021-10-05 13:50:00|6527.1|6526.1|6530.6|6529.6|6533.9|6532.9|6526.1|6525.1|550
1633442100000|2021-10-05 13:55:00|6530.9|6529.9|6525.1|6524.1|6534.1|6533.1|6522.6|6521.6|327
1633442400000|2021-10-05 14:00:00|6525.6|6524.6|6539.6|6538.6|6540.4|6539.4|6525.6|6524.6|581
1633442700000|2021-10-05 14:05:00|6539.9|6538.9|6548.9|6547.9|6550.4|6549.4|6539.1|6538.1|728
1633443000000|2021-10-05 14:10:00|6548.6|6547.6|6555.3|6554.3|6556.1|6555.1|6548.6|6547.6|622
1633443300000|2021-10-05 14:15:00|6555.6|6554.6|6556.6|6555.6|6558.1|6557.1|6553.3|6552.3|383
1633443600000|2021-10-05 14:20:00|6556.8|6555.8|6561.3|6560.3|6563.3|6562.3|6556.8|6555.8|646
1633443900000|2021-10-05 14:25:00|6561.1|6560.1|6565.1|6564.1|6567.3|6566.3|6561.1|6560.1|851
1633444200000|2021-10-05 14:30:00|6565.3|6564.3|6565.8|6564.8|6567.3|6566.3|6564.1|6563.1|650
1633444500000|2021-10-05 14:35:00|6566.1|6565.1|6559.6|6558.6|6567.6|6566.6|6559.6|6558.6|782
1633444800000|2021-10-05 14:40:00|6559.8|6558.8|6565.6|6564.6|6566.6|6565.6|6559.8|6558.8|394
1633445100000|2021-10-05 14:45:00|6565.3|6564.3|6566.6|6565.6|6570.6|6569.6|6564.6|6563.6|431
1633445400000|2021-10-05 14:50:00|6566.8|6565.8|6566.8|6565.8|6568.3|6567.3|6563.6|6562.6|542
1633445700000|2021-10-05 14:55:00|6567.1|6566.1|6570.3|6569.3|6570.6|6569.6|6566.1|6565.1|325
1633446000000|2021-10-05 15:00:00|6570.1|6569.1|6567.6|6566.6|6572.1|6571.1|6565.8|6564.8|616
1633446300000|2021-10-05 15:05:00|6567.8|6566.8|6571.1|6570.1|6572.3|6571.3|6567.8|6566.8|420
1633446600000|2021-10-05 15:10:00|6571.6|6570.6|6572.8|6571.8|6573.6|6572.6|6571.1|6570.1|470
1633446900000|2021-10-05 15:15:00|6573.1|6572.1|6575.1|6574.1|6575.6|6574.6|6570.8|6569.8|539
1633447200000|2021-10-05 15:20:00|6575.3|6574.3|6575.1|6574.1|6578.1|6577.1|6574.8|6573.8|958
1633447500000|2021-10-05 15:25:00|6575.3|6574.3|6573.8|6572.8|6577.6|6576.6|6571.8|6570.8|1339
1633447800000|2021-10-05 15:30:00|6574.6|6572.6|6575.3|6573.3|6579.6|6577.6|6572.6|6570.6|3096
1633448100000|2021-10-05 15:35:00|6575.6|6573.6|6574.6|6572.6|6582.6|6580.6|6573.6|6571.6|1504
1633448400000|2021-10-05 15:40:00|6574.3|6572.3|6569.1|6567.1|6574.8|6572.8|6569.1|6567.1|508
1633448700000|2021-10-05 15:45:00|6569.3|6567.3|6569.1|6567.1|6570.8|6568.8|6568.6|6566.6|234
1633449000000|2021-10-05 15:50:00|6569.3|6567.3|6572.1|6570.1|6573.1|6571.1|6569.3|6567.3|128
1633449300000|2021-10-05 15:55:00|6572.3|6570.3|6575.3|6573.3|6575.6|6573.6|6571.3|6569.3|213
1633449600000|2021-10-05 16:00:00|6575.6|6573.6|6576.6|6574.6|6576.6|6574.6|6573.3|6571.3|106
1633449900000|2021-10-05 16:05:00|6576.3|6574.3|6579.1|6577.1|6579.3|6577.3|6575.8|6573.8|347
1633450200000|2021-10-05 16:10:00|6578.8|6576.8|6577.6|6575.6|6580.6|6578.6|6576.8|6574.8|218
1633450500000|2021-10-05 16:15:00|6577.8|6575.8|6574.8|6572.8|6579.1|6577.1|6574.6|6572.6|174
1633450800000|2021-10-05 16:20:00|6575.1|6573.1|6570.1|6568.1|6575.6|6573.6|6569.6|6567.6|137
1633451100000|2021-10-05 16:25:00|6570.3|6568.3|6574.1|6572.1|6575.3|6573.3|6570.3|6568.3|136
1633451400000|2021-10-05 16:30:00|6574.3|6572.3|6574.6|6572.6|6575.6|6573.6|6572.3|6570.3|97
1633451700000|2021-10-05 16:35:00|6574.3|6572.3|6574.6|6572.6|6575.3|6573.3|6572.8|6570.8|136
1633452000000|2021-10-05 16:40:00|6574.8|6572.8|6574.8|6572.8|6576.1|6574.1|6573.1|6571.1|62
1633452300000|2021-10-05 16:45:00|6575.1|6573.1|6579.1|6577.1|6579.1|6577.1|6574.3|6572.3|135
1633452600000|2021-10-05 16:50:00|6578.8|6576.8|6578.3|6576.3|6580.3|6578.3|6578.3|6576.3|379
1633452900000|2021-10-05 16:55:00|6578.6|6576.6|6577.3|6575.3|6580.1|6578.1|6576.8|6574.8|179
1633453200000|2021-10-05 17:00:00|6577.6|6575.6|6573.6|6571.6|6577.6|6575.6|6572.8|6570.8|100
1633453500000|2021-10-05 17:05:00|6573.3|6571.3|6577.3|6575.3|6577.8|6575.8|6573.3|6571.3|58
1633453800000|2021-10-05 17:10:00|6577.6|6575.6|6575.3|6573.3|6578.6|6576.6|6574.3|6572.3|80
1633454100000|2021-10-05 17:15:00|6575.6|6573.6|6575.3|6573.3|6576.6|6574.6|6574.1|6572.1|45
1633454400000|2021-10-05 17:20:00|6575.6|6573.6|6576.6|6574.6|6576.8|6574.8|6574.1|6572.1|19
1633454700000|2021-10-05 17:25:00|6576.3|6574.3|6573.3|6571.3|6576.6|6574.6|6572.6|6570.6|132
1633455000000|2021-10-05 17:30:00|6573.1|6571.1|6572.6|6570.6|6576.3|6574.3|6572.1|6570.1|67
1633455300000|2021-10-05 17:35:00|6572.8|6570.8|6574.6|6572.6|6575.1|6573.1|6571.8|6569.8|34
1633455600000|2021-10-05 17:40:00|6574.8|6572.8|6577.8|6575.8|6577.8|6575.8|6574.8|6572.8|35
1633455900000|2021-10-05 17:45:00|6578.1|6576.1|6576.1|6574.1|6578.1|6576.1|6575.1|6573.1|19
1633456200000|2021-10-05 17:50:00|6576.3|6574.3|6575.3|6573.3|6578.1|6576.1|6575.3|6573.3|31
1633456500000|2021-10-05 17:55:00|6575.6|6573.6|6576.3|6574.3|6576.8|6574.8|6574.8|6572.8|58
1633456800000|2021-10-05 18:00:00|6576.1|6574.1|6576.1|6574.1|6578.6|6576.6|6575.1|6573.1|169
1633457100000|2021-10-05 18:05:00|6575.8|6573.8|6574.8|6572.8|6576.1|6574.1|6573.6|6571.6|29
1633457400000|2021-10-05 18:10:00|6575.1|6573.1|6574.8|6572.8|6576.1|6574.1|6574.1|6572.1|119
1633457700000|2021-10-05 18:15:00|6575.1|6573.1|6574.1|6572.1|6575.8|6573.8|6573.3|6571.3|26
1633458000000|2021-10-05 18:20:00|6573.8|6571.8|6572.8|6570.8|6574.3|6572.3|6571.8|6569.8|29
1633458300000|2021-10-05 18:25:00|6573.1|6571.1|6575.8|6573.8|6576.1|6574.1|6572.8|6570.8|10
1633458600000|2021-10-05 18:30:00|6575.6|6573.6|6577.8|6575.8|6578.8|6576.8|6575.6|6573.6|55
1633458900000|2021-10-05 18:35:00|6577.6|6575.6|6577.8|6575.8|6578.8|6576.8|6576.3|6574.3|21
1633459200000|2021-10-05 18:40:00|6578.1|6576.1|6578.3|6576.3|6579.6|6577.6|6576.8|6574.8|112
1633459500000|2021-10-05 18:45:00|6578.6|6576.6|6580.1|6578.1|6580.8|6578.8|6577.3|6575.3|36
1633459800000|2021-10-05 18:50:00|6579.8|6577.8|6579.6|6577.6|6580.6|6578.6|6579.1|6577.1|25
1633460100000|2021-10-05 18:55:00|6579.8|6577.8|6578.6|6576.6|6580.1|6578.1|6578.1|6576.1|30
1633460400000|2021-10-05 19:00:00|6578.8|6576.8|6576.8|6574.8|6578.8|6576.8|6576.3|6574.3|46
1633460700000|2021-10-05 19:05:00|6577.1|6575.1|6577.3|6575.3|6578.3|6576.3|6575.8|6573.8|9
1633461000000|2021-10-05 19:10:00|6577.6|6575.6|6579.3|6577.3|6579.3|6577.3|6576.1|6574.1|6
1633461300000|2021-10-05 19:15:00|6579.1|6577.1|6577.8|6575.8|6580.1|6578.1|6576.1|6574.1|9
1633461600000|2021-10-05 19:20:00|6577.6|6575.6|6573.8|6571.8|6578.3|6576.3|6573.1|6571.1|30
1633461900000|2021-10-05 19:25:00|6574.1|6572.1|6573.3|6571.3|6575.3|6573.3|6572.3|6570.3|35
1633462200000|2021-10-05 19:30:00|6573.6|6571.6|6575.8|6573.8|6576.3|6574.3|6573.1|6571.1|59
1633462500000|2021-10-05 19:35:00|6575.6|6573.6|6575.6|6573.6|6578.3|6576.3|6574.8|6572.8|26
1633462800000|2021-10-05 19:40:00|6575.3|6573.3|6575.8|6573.8|6578.1|6576.1|6574.8|6572.8|13
1633463100000|2021-10-05 19:45:00|6575.6|6573.6|6574.3|6572.3|6576.8|6574.8|6573.8|6571.8|54
1633463400000|2021-10-05 19:50:00|6574.6|6572.6|6566.3|6564.3|6575.3|6573.3|6565.8|6563.8|277
1633463700000|2021-10-05 19:55:00|6566.8|6564.8|6562.8|6560.8|6568.1|6566.1|6561.3|6559.3|321
1633464000000|2021-10-05 20:00:00|6563.7|6559.7|6568.7|6564.7|6571.6|6567.6|6563.5|6559.5|0
1633464300000|2021-10-05 20:05:00|6568.9|6564.9|6570.1|6566.1|6571.3|6567.3|6568|6564|0
1633464600000|2021-10-05 20:10:00|6570|6566|6568|6564|6571|6567|6568|6564|0
1633464900000|2021-10-05 20:15:00|6568.1|6564.1|6566.4|6562.4|6569.7|6565.7|6565.9|6561.9|0
1633465200000|2021-10-05 20:20:00|6566.7|6562.7|6568|6564|6568|6564|6566.3|6562.3|0
1633465500000|2021-10-05 20:25:00|6567.9|6563.9|6567.6|6563.6|6567.9|6563.9|6566.3|6562.3|0
1633465800000|2021-10-05 20:30:00|6567.7|6563.7|6568.4|6564.4|6569.6|6565.6|6567.7|6563.7|0
1633466100000|2021-10-05 20:35:00|6568.3|6564.3|6566.3|6562.3|6568.3|6564.3|6565.8|6561.8|0
1633466400000|2021-10-05 20:40:00|6566.2|6562.2|6564.4|6560.4|6566.2|6562.2|6562.1|6558.1|0
1633466700000|2021-10-05 20:45:00|6564.3|6560.3|6559|6555|6565.8|6561.8|6559|6555|0
1633467000000|2021-10-05 20:50:00|6558|6554|6563.3|6559.3|6563.5|6559.5|6558|6554|0
1633467300000|2021-10-05 20:55:00|6563|6559|6570|6566|6570.7|6566.7|6563|6559|0
1633467600000|2021-10-05 21:00:00|6569.9|6565.9|6569.5|6565.5|6569.9|6565.9|6569.4|6565.4|0
1633467900000|2021-10-05 21:05:00|6569.4|6565.4|6569|6565|6569.8|6565.8|6568.8|6564.8|0
1633468200000|2021-10-05 21:10:00|6568.8|6564.8|6569|6565|6569|6565|6568.8|6564.8|0
1633468500000|2021-10-05 21:15:00|6568.9|6564.9|6568.9|6564.9|6569|6565|6568.9|6564.9|0
1633468800000|2021-10-05 21:20:00|6568.8|6564.8|6568.9|6564.9|6569|6565|6568.6|6564.6|0
1633469100000|2021-10-05 21:25:00|6569.2|6565.2|6569.6|6565.6|6569.6|6565.6|6569.2|6565.2|0
1633469400000|2021-10-05 21:30:00|6569.4|6565.4|6568.9|6564.9|6569.4|6565.4|6568.9|6564.9|0
1633469700000|2021-10-05 21:35:00|6569|6565|6568.9|6564.9|6569|6565|6568.9|6564.9|0
1633470000000|2021-10-05 21:40:00|6568.7|6564.7|6568.9|6564.9|6568.9|6564.9|6568.7|6564.7|0
1633470300000|2021-10-05 21:45:00|6569|6565|6569.1|6565.1|6569.1|6565.1|6569|6565|0
1633470600000|2021-10-05 21:50:00|6569|6565|6569.3|6565.3|6569.3|6565.3|6569|6565|0
1633470900000|2021-10-05 21:55:00|6569.4|6565.4|6568.7|6564.7|6569.4|6565.4|6568.7|6564.7|0
1633471200000|2021-10-05 22:00:00|6568.4|6564.4|6573.2|6569.2|6573.7|6569.7|6566.4|6562.4|0
1633471500000|2021-10-05 22:05:00|6573.3|6569.3|6573.7|6569.7|6574.5|6570.5|6572.9|6568.9|0
1633471800000|2021-10-05 22:10:00|6573.9|6569.9|6574.1|6570.1|6574.5|6570.5|6571.6|6567.6|0
1633472100000|2021-10-05 22:15:00|6574.5|6570.5|6573.7|6569.7|6575.4|6571.4|6572.4|6568.4|0
1633472400000|2021-10-05 22:20:00|6573.8|6569.8|6574.5|6570.5|6574.5|6570.5|6572.9|6568.9|0
1633472700000|2021-10-05 22:25:00|6574.1|6570.1|6573.3|6569.3|6575|6571|6573.3|6569.3|0
1633473000000|2021-10-05 22:30:00|6573.2|6569.2|6573.3|6569.3|6573.3|6569.3|6570.8|6566.8|0
1633473300000|2021-10-05 22:35:00|6573.2|6569.2|6573|6569|6573.3|6569.3|6572.5|6568.5|0
1633473600000|2021-10-05 22:40:00|6573.3|6569.3|6573.3|6569.3|6574.1|6570.1|6572.5|6568.5|0
1633473900000|2021-10-05 22:45:00|6573.2|6569.2|6573.3|6569.3|6573.8|6569.8|6572.5|6568.5|0
1633474200000|2021-10-05 22:50:00|6573|6569|6572.5|6568.5|6574.1|6570.1|6570.9|6566.9|0
1633474500000|2021-10-05 22:55:00|6572.7|6568.7|6573.4|6569.4|6574.1|6570.1|6572.7|6568.7|0
1633474800000|2021-10-05 23:00:00|6573.7|6569.7|6572.2|6568.2|6573.8|6569.8|6571.9|6567.9|0
1633475100000|2021-10-05 23:05:00|6572.1|6568.1|6568.8|6564.8|6572.5|6568.5|6568|6564|0
1633475400000|2021-10-05 23:10:00|6568.7|6564.7|6566.4|6562.4|6569.3|6565.3|6565.5|6561.5|0
1633475700000|2021-10-05 23:15:00|6566.3|6562.3|6562.2|6559.2|6566.4|6562.4|6560.9|6557.9|0
1633476000000|2021-10-05 23:20:00|6562.1|6559.1|6559.3|6556.3|6563|6560|6558.8|6555.8|0
1633476300000|2021-10-05 23:25:00|6559.6|6556.6|6558.8|6555.8|6559.6|6556.6|6558|6555|0
1633476600000|2021-10-05 23:30:00|6558.9|6555.9|6562.4|6559.4|6562.4|6559.4|6557.5|6554.5|0
1633476900000|2021-10-05 23:35:00|6562.3|6559.3|6562.1|6559.1|6562.4|6559.4|6560.6|6557.6|0
1633477200000|2021-10-05 23:40:00|6562|6559|6559.4|6556.4|6562|6559|6559|6556|0
1633477500000|2021-10-05 23:45:00|6559.1|6556.1|6555.1|6552.1|6559.1|6556.1|6555.1|6552.1|0
1633477800000|2021-10-05 23:50:00|6555.4|6552.4|6558.1|6555.1|6558.5|6555.5|6555.4|6552.4|0
1633478100000|2021-10-05 23:55:00|6558.4|6555.4|6555.6|6552.6|6559|6556|6555.6|6552.6|0
1633478400000|2021-10-06 00:00:00|6555.8|6552.8|6555.9|6552.9|6558|6555|6553.9|6550.9|0
1633478700000|2021-10-06 00:05:00|6556|6553|6557.7|6554.7|6560.6|6557.6|6555.9|6552.9|0
1633479000000|2021-10-06 00:10:00|6557.4|6554.4|6557.6|6554.6|6558|6555|6554.8|6551.8|0
1633479300000|2021-10-06 00:15:00|6557.5|6554.5|6561.4|6558.4|6562.1|6559.1|6557.1|6554.1|0
1633479600000|2021-10-06 00:20:00|6561.2|6558.2|6568.2|6565.2|6568.2|6565.2|6559.1|6556.1|0
1633479900000|2021-10-06 00:25:00|6568|6565|6570.2|6567.2|6570.4|6567.4|6566.6|6563.6|0
1633480200000|2021-10-06 00:30:00|6570.1|6567.1|6570.2|6567.2|6574.2|6571.2|6569.3|6566.3|0
1633480500000|2021-10-06 00:35:00|6570.3|6567.3|6568.1|6565.1|6572.7|6569.7|6567.8|6564.8|0
1633480800000|2021-10-06 00:40:00|6568.3|6565.3|6568.9|6565.9|6570.2|6567.2|6565.5|6562.5|0
1633481100000|2021-10-06 00:45:00|6569.1|6566.1|6568.9|6565.9|6571.8|6568.8|6568.1|6565.1|0
1633481400000|2021-10-06 00:50:00|6568.8|6565.8|6568.1|6565.1|6569.4|6566.4|6565.1|6562.1|0
1633481700000|2021-10-06 00:55:00|6567.8|6564.8|6567.3|6564.3|6568.6|6565.6|6566.2|6563.2|0
1633482000000|2021-10-06 01:00:00|6567.4|6564.4|6556.1|6553.1|6570.4|6567.4|6554.6|6551.6|0
1633482300000|2021-10-06 01:05:00|6556|6553|6546|6543|6556|6553|6544.9|6541.9|0
1633482600000|2021-10-06 01:10:00|6545.8|6542.8|6545.7|6542.7|6548|6545|6544.1|6541.1|0
1633482900000|2021-10-06 01:15:00|6545.5|6542.5|6548.7|6545.7|6548.7|6545.7|6542.3|6539.3|0
1633483200000|2021-10-06 01:20:00|6550.2|6547.2|6551.2|6548.2|6551.7|6548.7|6547.8|6544.8|0
1633483500000|2021-10-06 01:25:00|6551.4|6548.4|6544|6541|6552.6|6549.6|6544|6541|0
1633483800000|2021-10-06 01:30:00|6543.8|6540.8|6540.1|6537.1|6546.4|6543.4|6540.1|6537.1|0
1633484100000|2021-10-06 01:35:00|6540.2|6537.2|6538|6535|6541.2|6538.2|6535.7|6532.7|0
1633484400000|2021-10-06 01:40:00|6537.9|6534.9|6527.9|6524.9|6537.9|6534.9|6526.4|6523.4|0
1633484700000|2021-10-06 01:45:00|6527.8|6524.8|6527.1|6524.1|6531.9|6528.9|6522.6|6519.6|0
1633485000000|2021-10-06 01:50:00|6526.8|6523.8|6516.6|6513.6|6527.1|6524.1|6513.1|6510.1|0
1633485300000|2021-10-06 01:55:00|6516.7|6513.7|6530.2|6527.2|6530.2|6527.2|6516.5|6513.5|0
1633485600000|2021-10-06 02:00:00|6530|6527|6526.5|6523.5|6530|6527|6525.9|6522.9|0
1633485900000|2021-10-06 02:05:00|6526.4|6523.4|6530.4|6527.4|6531.6|6528.6|6523.1|6520.1|0
1633486200000|2021-10-06 02:10:00|6530.3|6527.3|6529.9|6526.9|6531.9|6528.9|6527.6|6524.6|0
1633486500000|2021-10-06 02:15:00|6530|6527|6528.8|6525.8|6530.7|6527.7|6525.4|6522.4|0
1633486800000|2021-10-06 02:20:00|6528.5|6525.5|6535.1|6532.1|6535.2|6532.2|6525.3|6522.3|0
1633487100000|2021-10-06 02:25:00|6535.2|6532.2|6531|6528|6535.6|6532.6|6530.6|6527.6|0
1633487400000|2021-10-06 02:30:00|6530.9|6527.9|6530.6|6527.6|6532.2|6529.2|6528.4|6525.4|0
1633487700000|2021-10-06 02:35:00|6530.8|6527.8|6531.1|6528.1|6534.2|6531.2|6530.3|6527.3|0
1633488000000|2021-10-06 02:40:00|6531.8|6528.8|6530.9|6527.9|6533.3|6530.3|6530.9|6527.9|0
1633488300000|2021-10-06 02:45:00|6530.8|6527.8|6522.8|6519.8|6531.2|6528.2|6517.5|6514.5|0
1633488600000|2021-10-06 02:50:00|6522.9|6519.9|6519.7|6516.7|6524.5|6521.5|6515.5|6512.5|0
1633488900000|2021-10-06 02:55:00|6519.8|6516.8|6527.1|6524.1|6527.9|6524.9|6519.7|6516.7|0
1633489200000|2021-10-06 03:00:00|6527.2|6524.2|6520.7|6517.7|6527.6|6524.6|6519.8|6516.8|0
1633489500000|2021-10-06 03:05:00|6520.8|6517.8|6523.3|6520.3|6527.2|6524.2|6517.8|6514.8|0
1633489800000|2021-10-06 03:10:00|6523.1|6520.1|6521.6|6518.6|6524.5|6521.5|6519.5|6516.5|0
1633490100000|2021-10-06 03:15:00|6521.5|6518.5|6523.4|6520.4|6525.3|6522.3|6518|6515|0
1633490400000|2021-10-06 03:20:00|6523.3|6520.3|6529.7|6526.7|6529.7|6526.7|6520.7|6517.7|0
1633490700000|2021-10-06 03:25:00|6529.9|6526.9|6528.5|6525.5|6531.2|6528.2|6525.7|6522.7|0
1633491000000|2021-10-06 03:30:00|6528.3|6525.3|6528.2|6525.2|6533.6|6530.6|6527.3|6524.3|0
1633491300000|2021-10-06 03:35:00|6528.1|6525.1|6530|6527|6530.8|6527.8|6524.8|6521.8|0
1633491600000|2021-10-06 03:40:00|6529.9|6526.9|6530.6|6527.6|6531|6528|6526.4|6523.4|0
1633491900000|2021-10-06 03:45:00|6531.3|6528.3|6533.5|6530.5|6536.9|6533.9|6531.3|6528.3|0
1633492200000|2021-10-06 03:50:00|6533.6|6530.6|6539.8|6536.8|6539.8|6536.8|6532.4|6529.4|0
1633492500000|2021-10-06 03:55:00|6539.7|6536.7|6536.7|6533.7|6541.7|6538.7|6536.4|6533.4|0
1633492800000|2021-10-06 04:00:00|6536.8|6533.8|6535.7|6532.7|6539.5|6536.5|6535.3|6532.3|0
1633493100000|2021-10-06 04:05:00|6535.8|6532.8|6536.1|6533.1|6536.9|6533.9|6534.2|6531.2|0
1633493400000|2021-10-06 04:10:00|6535.9|6532.9|6532.3|6529.3|6536.5|6533.5|6531.9|6528.9|0
1633493700000|2021-10-06 04:15:00|6532.4|6529.4|6533.2|6530.2|6536.6|6533.6|6532.4|6529.4|0
1633494000000|2021-10-06 04:20:00|6533.3|6530.3|6529.8|6526.8|6533.6|6530.6|6529.8|6526.8|0
1633494300000|2021-10-06 04:25:00|6529.9|6526.9|6526.1|6523.1|6532.1|6529.1|6525.1|6522.1|0
1633494600000|2021-10-06 04:30:00|6526|6523|6522.2|6519.2|6526.6|6523.6|6520.3|6517.3|0
1633494900000|2021-10-06 04:35:00|6522.1|6519.1|6517.6|6514.6|6523|6520|6517.5|6514.5|0
1633495200000|2021-10-06 04:40:00|6517.4|6514.4|6514.2|6511.2|6518.4|6515.4|6511.8|6508.8|0
1633495500000|2021-10-06 04:45:00|6514|6511|6520|6517|6520.1|6517.1|6514|6511|0
1633495800000|2021-10-06 04:50:00|6520.1|6517.1|6520.3|6517.3|6523.2|6520.2|6520|6517|0
1633496100000|2021-10-06 04:55:00|6520.2|6517.2|6525|6522|6525.7|6522.7|6520.1|6517.1|0
1633496400000|2021-10-06 05:00:00|6524.8|6521.8|6526.8|6523.8|6527.2|6524.2|6522.1|6519.1|0
1633496700000|2021-10-06 05:05:00|6527.5|6524.5|6533.5|6530.5|6533.5|6530.5|6526.7|6523.7|0
1633497000000|2021-10-06 05:10:00|6533.4|6530.4|6539.4|6536.4|6540.1|6537.1|6532.8|6529.8|0
1633497300000|2021-10-06 05:15:00|6539.3|6536.3|6536.5|6533.5|6540.1|6537.1|6530.2|6527.2|0
1633497600000|2021-10-06 05:20:00|6536.6|6533.6|6534.3|6531.3|6539.8|6536.8|6534.1|6531.1|0
1633497900000|2021-10-06 05:25:00|6534.1|6531.1|6537.7|6534.7|6539.6|6536.6|6534.1|6531.1|0
1633498200000|2021-10-06 05:30:00|6537.8|6534.8|6529.6|6526.6|6538.9|6535.9|6529.6|6526.6|0
1633498500000|2021-10-06 05:35:00|6529.7|6526.7|6531.6|6528.6|6532.1|6529.1|6525.9|6522.9|0
1633498800000|2021-10-06 05:40:00|6531.8|6528.8|6528.8|6525.8|6533.6|6530.6|6528.1|6525.1|0
1633499100000|2021-10-06 05:45:00|6528.6|6525.6|6530.9|6527.9|6530.9|6527.9|6527.4|6524.4|0
1633499400000|2021-10-06 05:50:00|6531.1|6528.1|6531.6|6528.6|6532|6529|6528|6525|0
1633499700000|2021-10-06 05:55:00|6531.5|6528.5|6527.8|6524.8|6532.1|6529.1|6524.3|6521.3|0
1633500000000|2021-10-06 06:00:00|6528|6525|6520.8|6518.8|6532.8|6530.8|6516.6|6514.6|771
1633500300000|2021-10-06 06:05:00|6521.1|6519.1|6513.1|6511.1|6522.8|6520.8|6511.8|6509.8|385
1633500600000|2021-10-06 06:10:00|6512.8|6510.8|6514.8|6512.8|6517.3|6515.3|6510.8|6508.8|288
1633500900000|2021-10-06 06:15:00|6514.6|6512.6|6523.6|6521.6|6523.6|6521.6|6514.1|6512.1|143
1633501200000|2021-10-06 06:20:00|6523.3|6521.3|6530.1|6528.1|6532.3|6530.3|6522.6|6520.6|252
1633501500000|2021-10-06 06:25:00|6530.6|6528.6|6522.3|6520.3|6530.6|6528.6|6522.3|6520.3|170
1633501800000|2021-10-06 06:30:00|6522.1|6520.1|6518.3|6516.3|6522.1|6520.1|6517.6|6515.6|259
1633502100000|2021-10-06 06:35:00|6518.6|6516.6|6523.8|6521.8|6529.1|6527.1|6518.6|6516.6|340
1633502400000|2021-10-06 06:40:00|6523.6|6521.6|6519.3|6517.3|6527.6|6525.6|6518.6|6516.6|119
1633502700000|2021-10-06 06:45:00|6519.6|6517.6|6526.8|6524.8|6527.3|6525.3|6517.1|6515.1|227
1633503000000|2021-10-06 06:50:00|6527.1|6525.1|6530.6|6528.6|6532.6|6530.6|6527.1|6525.1|131
1633503300000|2021-10-06 06:55:00|6530.3|6528.3|6529.6|6527.6|6532.3|6530.3|6521.6|6519.6|277
1633503600000|2021-10-06 07:00:00|6529.1|6528.1|6499.3|6498.3|6529.1|6528.1|6499.1|6498.1|3095
1633503900000|2021-10-06 07:05:00|6499.6|6498.6|6491.1|6490.1|6500.1|6499.1|6487.1|6486.1|1855
1633504200000|2021-10-06 07:10:00|6491.3|6490.3|6485.1|6484.1|6492.3|6491.3|6484.3|6483.3|1101
1633504500000|2021-10-06 07:15:00|6485.3|6484.3|6494.6|6493.6|6496.1|6495.1|6482.1|6481.1|1285
1633504800000|2021-10-06 07:20:00|6494.1|6493.1|6486.6|6485.6|6495.1|6494.1|6481.6|6480.6|1179
1633505100000|2021-10-06 07:25:00|6486.8|6485.8|6487.1|6486.1|6493.1|6492.1|6482.6|6481.6|1074
1633505400000|2021-10-06 07:30:00|6486.8|6485.8|6468.3|6467.3|6487.1|6486.1|6468.3|6467.3|1291
1633505700000|2021-10-06 07:35:00|6468.8|6467.8|6465.3|6464.3|6470.1|6469.1|6456.3|6455.3|1767
1633506000000|2021-10-06 07:40:00|6466.1|6465.1|6469.9|6468.9|6471.6|6470.6|6458.6|6457.6|1559
1633506300000|2021-10-06 07:45:00|6470.1|6469.1|6463.9|6462.9|6470.1|6469.1|6457.1|6456.1|1123
1633506600000|2021-10-06 07:50:00|6464.1|6463.1|6471.6|6470.6|6471.6|6470.6|6462.9|6461.9|1097
1633506900000|2021-10-06 07:55:00|6471.9|6470.9|6464.1|6463.1|6472.4|6471.4|6460.9|6459.9|651
1633507200000|2021-10-06 08:00:00|6464.4|6463.4|6456.6|6455.6|6464.4|6463.4|6456.4|6455.4|910
1633507500000|2021-10-06 08:05:00|6456.9|6455.9|6449.9|6448.9|6457.6|6456.6|6444.4|6443.4|1008
1633507800000|2021-10-06 08:10:00|6449.6|6448.6|6462.9|6461.9|6463.6|6462.6|6447.4|6446.4|964
1633508100000|2021-10-06 08:15:00|6463.1|6462.1|6457.4|6456.4|6463.1|6462.1|6454.1|6453.1|899
1633508400000|2021-10-06 08:20:00|6457.6|6456.6|6460.6|6459.6|6463.6|6462.6|6452.4|6451.4|625
1633508700000|2021-10-06 08:25:00|6460.9|6459.9|6470.4|6469.4|6470.9|6469.9|6456.9|6455.9|714
1633509000000|2021-10-06 08:30:00|6470.6|6469.6|6471.9|6470.9|6475.9|6474.9|6469.1|6468.1|685
1633509300000|2021-10-06 08:35:00|6472.4|6471.4|6469.6|6468.6|6476.9|6475.9|6466.9|6465.9|430
1633509600000|2021-10-06 08:40:00|6469.4|6468.4|6472.6|6471.6|6474.1|6473.1|6464.6|6463.6|429
1633509900000|2021-10-06 08:45:00|6472.1|6471.1|6457.9|6456.9|6473.1|6472.1|6456.6|6455.6|578
1633510200000|2021-10-06 08:50:00|6457.6|6456.6|6459.6|6458.6|6466.4|6465.4|6454.9|6453.9|788
1633510500000|2021-10-06 08:55:00|6459.9|6458.9|6462.4|6461.4|6465.1|6464.1|6458.4|6457.4|185
1633510800000|2021-10-06 09:00:00|6462.1|6461.1|6453.6|6452.6|6462.6|6461.6|6448.4|6447.4|1002
1633511100000|2021-10-06 09:05:00|6453.9|6452.9|6452.6|6451.6|6453.9|6452.9|6446.4|6445.4|730
1633511400000|2021-10-06 09:10:00|6452.4|6451.4|6445.1|6444.1|6452.9|6451.9|6442.9|6441.9|563
1633511700000|2021-10-06 09:15:00|6445.4|6444.4|6437.4|6436.4|6445.4|6444.4|6436.1|6435.1|1062
1633512000000|2021-10-06 09:20:00|6437.6|6436.6|6429.1|6428.1|6437.9|6436.9|6427.9|6426.9|901
1633512300000|2021-10-06 09:25:00|6429.4|6428.4|6429.6|6428.6|6432.1|6431.1|6427.1|6426.1|1192
1633512600000|2021-10-06 09:30:00|6429.4|6428.4|6439.1|6438.1|6439.6|6438.6|6427.6|6426.6|905
1633512900000|2021-10-06 09:35:00|6438.9|6437.9|6425.9|6424.9|6439.4|6438.4|6424.1|6423.1|696
1633513200000|2021-10-06 09:40:00|6425.6|6424.6|6425.9|6424.9|6432.1|6431.1|6421.4|6420.4|498
1633513500000|2021-10-06 09:45:00|6426.1|6425.1|6432.9|6431.9|6433.1|6432.1|6424.6|6423.6|475
1633513800000|2021-10-06 09:50:00|6432.6|6431.6|6436.1|6435.1|6438.4|6437.4|6430.9|6429.9|641
1633514100000|2021-10-06 09:55:00|6435.9|6434.9|6434.6|6433.6|6437.9|6436.9|6431.6|6430.6|534
1633514400000|2021-10-06 10:00:00|6434.9|6433.9|6434.1|6433.1|6437.4|6436.4|6431.1|6430.1|465
1633514700000|2021-10-06 10:05:00|6433.9|6432.9|6434.1|6433.1|6437.6|6436.6|6430.9|6429.9|307
1633515000000|2021-10-06 10:10:00|6433.9|6432.9|6436.6|6435.6|6437.9|6436.9|6432.6|6431.6|472
1633515300000|2021-10-06 10:15:00|6436.4|6435.4|6443.4|6442.4|6444.4|6443.4|6434.4|6433.4|526
1633515600000|2021-10-06 10:20:00|6443.1|6442.1|6433.1|6432.1|6443.4|6442.4|6429.1|6428.1|492
1633515900000|2021-10-06 10:25:00|6433.4|6432.4|6439.6|6438.6|6440.9|6439.9|6433.1|6432.1|295
1633516200000|2021-10-06 10:30:00|6439.4|6438.4|6434.1|6433.1|6441.4|6440.4|6431.1|6430.1|448
1633516500000|2021-10-06 10:35:00|6433.9|6432.9|6433.9|6432.9|6434.6|6433.6|6427.4|6426.4|346
1633516800000|2021-10-06 10:40:00|6434.1|6433.1|6433.1|6432.1|6439.6|6438.6|6431.6|6430.6|398
1633517100000|2021-10-06 10:45:00|6433.4|6432.4|6431.4|6430.4|6433.9|6432.9|6429.4|6428.4|286
1633517400000|2021-10-06 10:50:00|6431.1|6430.1|6430.4|6429.4|6432.1|6431.1|6426.1|6425.1|522
1633517700000|2021-10-06 10:55:00|6430.1|6429.1|6434.6|6433.6|6435.4|6434.4|6424.9|6423.9|425
1633518000000|2021-10-06 11:00:00|6434.9|6433.9|6428.9|6427.9|6436.1|6435.1|6426.4|6425.4|674
1633518300000|2021-10-06 11:05:00|6429.1|6428.1|6429.6|6428.6|6432.6|6431.6|6426.4|6425.4|319
1633518600000|2021-10-06 11:10:00|6429.9|6428.9|6439.4|6438.4|6439.6|6438.6|6429.9|6428.9|533
1633518900000|2021-10-06 11:15:00|6439.1|6438.1|6438.4|6437.4|6442.6|6441.6|6436.6|6435.6|394
1633519200000|2021-10-06 11:20:00|6438.1|6437.1|6434.4|6433.4|6438.9|6437.9|6433.4|6432.4|196
1633519500000|2021-10-06 11:25:00|6434.1|6433.1|6443.9|6442.9|6443.9|6442.9|6433.1|6432.1|235
1633519800000|2021-10-06 11:30:00|6443.6|6442.6|6441.9|6440.9|6448.4|6447.4|6440.4|6439.4|389
1633520100000|2021-10-06 11:35:00|6442.1|6441.1|6445.4|6444.4|6447.4|6446.4|6439.9|6438.9|460
1633520400000|2021-10-06 11:40:00|6444.8|6443.8|6441.8|6440.8|6447.3|6446.3|6441.8|6440.8|280
1633520700000|2021-10-06 11:45:00|6441.5|6440.5|6443.5|6442.5|6445.5|6444.5|6439.3|6438.3|242
1633521000000|2021-10-06 11:50:00|6443.3|6442.3|6447.3|6446.3|6450.5|6449.5|6441.8|6440.8|450
1633521300000|2021-10-06 11:55:00|6447.8|6446.8|6454.8|6453.8|6455.8|6454.8|6447.8|6446.8|473
1633521600000|2021-10-06 12:00:00|6454.5|6453.5|6457.8|6456.8|6457.8|6456.8|6450.3|6449.3|480
1633521900000|2021-10-06 12:05:00|6457.5|6456.5|6457.5|6456.5|6458.8|6457.8|6454.5|6453.5|352
1633522200000|2021-10-06 12:10:00|6457.8|6456.8|6463.3|6462.3|6465|6464|6457|6456|531
1633522500000|2021-10-06 12:15:00|6463|6462|6457.5|6456.5|6463.8|6462.8|6455|6454|734
1633522800000|2021-10-06 12:20:00|6457.8|6456.8|6466.3|6465.3|6468|6467|6457.3|6456.3|593
1633523100000|2021-10-06 12:25:00|6466|6465|6476.5|6475.5|6479.8|6478.8|6465|6464|812
1633523400000|2021-10-06 12:30:00|6476.3|6475.3|6482.8|6481.8|6482.8|6481.8|6475.8|6474.8|639
1633523700000|2021-10-06 12:35:00|6483|6482|6479.8|6478.8|6483|6482|6476.8|6475.8|778
1633524000000|2021-10-06 12:40:00|6479.5|6478.5|6478.5|6477.5|6484.3|6483.3|6476.8|6475.8|1221
1633524300000|2021-10-06 12:45:00|6478.8|6477.8|6472.8|6471.8|6480.8|6479.8|6472.3|6471.3|823
1633524600000|2021-10-06 12:50:00|6473.3|6472.3|6462|6461|6474.8|6473.8|6459.8|6458.8|824
1633524900000|2021-10-06 12:55:00|6462.3|6461.3|6466.5|6465.5|6468|6467|6461|6460|482
1633525200000|2021-10-06 13:00:00|6466.8|6465.8|6470.8|6469.8|6472.5|6471.5|6466.3|6465.3|290
1633525500000|2021-10-06 13:05:00|6470.5|6469.5|6476|6475|6477.5|6476.5|6469.3|6468.3|308
1633525800000|2021-10-06 13:10:00|6476.3|6475.3|6484.8|6483.8|6485.3|6484.3|6476|6475|405
1633526100000|2021-10-06 13:15:00|6484.5|6483.5|6483.8|6482.8|6484.5|6483.5|6482.3|6481.3|300
1633526400000|2021-10-06 13:20:00|6484|6483|6478.8|6477.8|6484.8|6483.8|6477.3|6476.3|757
1633526700000|2021-10-06 13:25:00|6478.5|6477.5|6477.8|6476.8|6483.3|6482.3|6475.8|6474.8|274
1633527000000|2021-10-06 13:30:00|6476.5|6475.5|6486.3|6485.3|6488|6487|6471.3|6470.3|973
1633527300000|2021-10-06 13:35:00|6486.5|6485.5|6490.5|6489.5|6494.3|6493.3|6486|6485|666
1633527600000|2021-10-06 13:40:00|6490.8|6489.8|6501|6500|6501|6500|6486|6485|1209
1633527900000|2021-10-06 13:45:00|6500.8|6499.8|6490.3|6489.3|6501.5|6500.5|6488.5|6487.5|1352
1633528200000|2021-10-06 13:50:00|6489.5|6488.5|6488|6487|6491.3|6490.3|6481.5|6480.5|949
1633528500000|2021-10-06 13:55:00|6488.3|6487.3|6482|6481|6489.5|6488.5|6479|6478|749
1633528800000|2021-10-06 14:00:00|6480.8|6479.8|6476.3|6475.3|6481.3|6480.3|6470.5|6469.5|1103
1633529100000|2021-10-06 14:05:00|6475.3|6474.3|6478.8|6477.8|6479.5|6478.5|6467.5|6466.5|903
1633529400000|2021-10-06 14:10:00|6478.4|6477.4|6492.9|6491.9|6493.1|6492.1|6474.1|6473.1|687
1633529700000|2021-10-06 14:15:00|6492.4|6491.4|6476.6|6475.6|6492.4|6491.4|6474.1|6473.1|1099
1633530000000|2021-10-06 14:20:00|6476.4|6475.4|6496.6|6495.6|6498.1|6497.1|6475.4|6474.4|826
1633530300000|2021-10-06 14:25:00|6496.4|6495.4|6492.1|6491.1|6499.6|6498.6|6490.9|6489.9|483
1633530600000|2021-10-06 14:30:00|6491.9|6490.9|6493.6|6492.6|6499.4|6498.4|6490.4|6489.4|710
1633530900000|2021-10-06 14:35:00|6493.9|6492.9|6497.4|6496.4|6497.6|6496.6|6486.6|6485.6|451
1633531200000|2021-10-06 14:40:00|6497.6|6496.6|6491.6|6490.6|6497.9|6496.9|6489.9|6488.9|395
1633531500000|2021-10-06 14:45:00|6491.1|6490.1|6495.1|6494.1|6495.4|6494.4|6485.1|6484.1|579
1633531800000|2021-10-06 14:50:00|6495.4|6494.4|6499.6|6498.6|6499.9|6498.9|6491.9|6490.9|344
1633532100000|2021-10-06 14:55:00|6499.4|6498.4|6504.4|6503.4|6505.4|6504.4|6494.9|6493.9|660
1633532400000|2021-10-06 15:00:00|6504.1|6503.1|6505.6|6504.6|6505.9|6504.9|6500.6|6499.6|1267
1633532700000|2021-10-06 15:05:00|6505.4|6504.4|6504.4|6503.4|6506.4|6505.4|6500.1|6499.1|562
1633533000000|2021-10-06 15:10:00|6503.9|6502.9|6502.1|6501.1|6506.6|6505.6|6498.4|6497.4|675
1633533300000|2021-10-06 15:15:00|6501.9|6500.9|6504.1|6503.1|6504.4|6503.4|6498.9|6497.9|1747
1633533600000|2021-10-06 15:20:00|6504.4|6503.4|6491.9|6490.9|6504.9|6503.9|6490.4|6489.4|2115
1633533900000|2021-10-06 15:25:00|6492.1|6491.1|6489.6|6488.6|6499.1|6498.1|6487.9|6486.9|2448
1633534200000|2021-10-06 15:30:00|6490.1|6488.1|6493.9|6491.9|6495.4|6493.4|6484.4|6482.4|3447
1633534500000|2021-10-06 15:35:00|6493.4|6491.4|6501.1|6499.1|6501.1|6499.1|6490.6|6488.6|6685
1633534800000|2021-10-06 15:40:00|6500.9|6498.9|6497.1|6495.1|6501.9|6499.9|6491.1|6489.1|796
1633535100000|2021-10-06 15:45:00|6497.4|6495.4|6499.6|6497.6|6500.4|6498.4|6493.6|6491.6|2220
1633535400000|2021-10-06 15:50:00|6499.4|6497.4|6508.6|6506.6|6508.9|6506.9|6499.4|6497.4|172
1633535700000|2021-10-06 15:55:00|6508.4|6506.4|6512.4|6510.4|6514.1|6512.1|6507.6|6505.6|364
1633536000000|2021-10-06 16:00:00|6512.1|6510.1|6506.4|6504.4|6513.9|6511.9|6505.9|6503.9|254
1633536300000|2021-10-06 16:05:00|6506.1|6504.1|6497.6|6495.6|6507.1|6505.1|6495.1|6493.1|705
1633536600000|2021-10-06 16:10:00|6497.9|6495.9|6492.6|6490.6|6498.4|6496.4|6491.6|6489.6|400
1633536900000|2021-10-06 16:15:00|6492.4|6490.4|6491.4|6489.4|6493.4|6491.4|6490.1|6488.1|468
1633537200000|2021-10-06 16:20:00|6491.6|6489.6|6489.6|6487.6|6492.6|6490.6|6487.6|6485.6|143
1633537500000|2021-10-06 16:25:00|6489.9|6487.9|6487.1|6485.1|6494.1|6492.1|6484.4|6482.4|309
1633537800000|2021-10-06 16:30:00|6486.9|6484.9|6487.6|6485.6|6487.6|6485.6|6484.1|6482.1|78
1633538100000|2021-10-06 16:35:00|6487.9|6485.9|6485.1|6483.1|6488.1|6486.1|6482.9|6480.9|147
1633538400000|2021-10-06 16:40:00|6484.9|6482.9|6492.6|6490.6|6492.6|6490.6|6484.6|6482.6|124
1633538700000|2021-10-06 16:45:00|6492.4|6490.4|6488.1|6486.1|6494.1|6492.1|6486.1|6484.1|73
1633539000000|2021-10-06 16:50:00|6488.4|6486.4|6488.1|6486.1|6491.4|6489.4|6487.1|6485.1|83
1633539300000|2021-10-06 16:55:00|6487.9|6485.9|6489.1|6487.1|6493.1|6491.1|6487.6|6485.6|99
1633539600000|2021-10-06 17:00:00|6489.4|6487.4|6489.1|6487.1|6493.1|6491.1|6486.9|6484.9|91
1633539900000|2021-10-06 17:05:00|6488.9|6486.9|6485.1|6483.1|6488.9|6486.9|6480.9|6478.9|135
1633540200000|2021-10-06 17:10:00|6484.9|6482.9|6489.4|6487.4|6489.6|6487.6|6481.4|6479.4|57
1633540500000|2021-10-06 17:15:00|6489.1|6487.1|6492.1|6490.1|6492.4|6490.4|6488.1|6486.1|48
1633540800000|2021-10-06 17:20:00|6491.9|6489.9|6493.6|6491.6|6496.4|6494.4|6489.6|6487.6|99
1633541100000|2021-10-06 17:25:00|6493.9|6491.9|6501.9|6499.9|6501.9|6499.9|6493.1|6491.1|176
1633541400000|2021-10-06 17:30:00|6501.6|6499.6|6510.6|6508.6|6510.6|6508.6|6501.1|6499.1|216
1633541700000|2021-10-06 17:35:00|6510.4|6508.4|6518.6|6516.6|6519.6|6517.6|6509.4|6507.4|347
1633542000000|2021-10-06 17:40:00|6518.4|6516.4|6518.1|6516.1|6520.1|6518.1|6517.1|6515.1|149
1633542300000|2021-10-06 17:45:00|6518.4|6516.4|6523.9|6521.9|6524.4|6522.4|6518.1|6516.1|887
1633542600000|2021-10-06 17:50:00|6523.6|6521.6|6515.1|6513.1|6524.4|6522.4|6514.9|6512.9|255
1633542900000|2021-10-06 17:55:00|6515.4|6513.4|6520.6|6518.6|6520.9|6518.9|6515.1|6513.1|62
1633543200000|2021-10-06 18:00:00|6520.9|6518.9|6524.4|6522.4|6525.4|6523.4|6516.1|6514.1|446
1633543500000|2021-10-06 18:05:00|6524.6|6522.6|6529.9|6527.9|6529.9|6527.9|6522.1|6520.1|120
1633543800000|2021-10-06 18:10:00|6530.1|6528.1|6530.9|6528.9|6533.4|6531.4|6528.6|6526.6|218
1633544100000|2021-10-06 18:15:00|6531.1|6529.1|6532.1|6530.1|6532.4|6530.4|6528.9|6526.9|146
1633544400000|2021-10-06 18:20:00|6532.4|6530.4|6528.9|6526.9|6532.9|6530.9|6528.1|6526.1|160
1633544700000|2021-10-06 18:25:00|6529.1|6527.1|6533.1|6531.1|6533.6|6531.6|6529.1|6527.1|183
1633545000000|2021-10-06 18:30:00|6532.9|6530.9|6534.1|6532.1|6535.4|6533.4|6529.9|6527.9|242
1633545300000|2021-10-06 18:35:00|6534.4|6532.4|6536.9|6534.9|6537.1|6535.1|6533.9|6531.9|128
1633545600000|2021-10-06 18:40:00|6536.6|6534.6|6539.6|6537.6|6541.4|6539.4|6536.6|6534.6|190
1633545900000|2021-10-06 18:45:00|6539.9|6537.9|6536.1|6534.1|6543.4|6541.4|6535.9|6533.9|105
1633546200000|2021-10-06 18:50:00|6535.9|6533.9|6535.1|6533.1|6537.6|6535.6|6531.1|6529.1|307
1633546500000|2021-10-06 18:55:00|6534.9|6532.9|6528.6|6526.6|6535.9|6533.9|6528.1|6526.1|156
1633546800000|2021-10-06 19:00:00|6528.4|6526.4|6529.6|6527.6|6533.6|6531.6|6528.1|6526.1|87
1633547100000|2021-10-06 19:05:00|6529.4|6527.4|6531.6|6529.6|6534.4|6532.4|6529.1|6527.1|75
1633547400000|2021-10-06 19:10:00|6531.4|6529.4|6531.9|6529.9|6535.9|6533.9|6528.9|6526.9|116
1633547700000|2021-10-06 19:15:00|6531.6|6529.6|6532.1|6530.1|6536.6|6534.6|6531.6|6529.6|38
1633548000000|2021-10-06 19:20:00|6532.4|6530.4|6531.1|6529.1|6533.4|6531.4|6529.1|6527.1|37
1633548300000|2021-10-06 19:25:00|6531.4|6529.4|6533.6|6531.6|6534.6|6532.6|6530.1|6528.1|60
1633548600000|2021-10-06 19:30:00|6533.4|6531.4|6530.6|6528.6|6534.6|6532.6|6529.4|6527.4|57
1633548900000|2021-10-06 19:35:00|6530.9|6528.9|6529.1|6527.1|6531.4|6529.4|6525.9|6523.9|153
1633549200000|2021-10-06 19:40:00|6529.4|6527.4|6533.6|6531.6|6534.1|6532.1|6528.1|6526.1|44
1633549500000|2021-10-06 19:45:00|6533.4|6531.4|6534.1|6532.1|6537.6|6535.6|6530.4|6528.4|150
1633549800000|2021-10-06 19:50:00|6534.4|6532.4|6534.9|6532.9|6540.4|6538.4|6534.4|6532.4|352
1633550100000|2021-10-06 19:55:00|6534.6|6532.6|6539.4|6537.4|6540.6|6538.6|6534.1|6532.1|354
1633550400000|2021-10-06 20:00:00|6543.6|6541.6|6534|6530|6543.6|6541.6|6532.3|6528.3|0
1633550700000|2021-10-06 20:05:00|6534.1|6530.1|6539.7|6535.7|6540.5|6536.5|6534.1|6530.1|0
1633551000000|2021-10-06 20:10:00|6539.6|6535.6|6540.2|6536.2|6540.5|6536.5|6538.4|6534.4|0
1633551300000|2021-10-06 20:15:00|6540.5|6536.5|6538.4|6534.4|6542.2|6538.2|6538.4|6534.4|0
1633551600000|2021-10-06 20:20:00|6538.5|6534.5|6539.2|6535.2|6540|6536|6538.4|6534.4|0
1633551900000|2021-10-06 20:25:00|6538.9|6534.9|6540.5|6536.5|6540.5|6536.5|6538.9|6534.9|0
1633552200000|2021-10-06 20:30:00|6540.8|6536.8|6541.4|6537.4|6542.1|6538.1|6539.9|6535.9|0
1633552500000|2021-10-06 20:35:00|6541|6537|6542.2|6538.2|6542.3|6538.3|6539.8|6535.8|0
1633552800000|2021-10-06 20:40:00|6542.1|6538.1|6540.4|6536.4|6542.2|6538.2|6540.1|6536.1|0
1633553100000|2021-10-06 20:45:00|6540.1|6536.1|6537.7|6533.7|6540.9|6536.9|6537.7|6533.7|0
1633553400000|2021-10-06 20:50:00|6538|6534|6539.3|6535.3|6539.6|6535.6|6538|6534|0
1633553700000|2021-10-06 20:55:00|6539.2|6535.2|6538.5|6534.5|6539.3|6535.3|6537.6|6533.6|0
1633554000000|2021-10-06 21:00:00|6538.1|6534.1|6538.2|6534.2|6538.5|6534.5|6536.9|6532.9|0
1633554300000|2021-10-06 21:05:00|6538.1|6534.1|6537.5|6533.5|6538.2|6534.2|6537.2|6533.2|0
1633554600000|2021-10-06 21:10:00|6537.6|6533.6|6537.5|6533.5|6537.9|6533.9|6537.3|6533.3|0
1633554900000|2021-10-06 21:15:00|6537.3|6533.3|6537|6533|6537.6|6533.6|6537|6533|0
1633555200000|2021-10-06 21:20:00|6537.2|6533.2|6537.3|6533.3|6537.6|6533.6|6537|6533|0
1633555500000|2021-10-06 21:25:00|6537.2|6533.2|6537.2|6533.2|6537.6|6533.6|6537.2|6533.2|0
1633556100000|2021-10-06 21:35:00|6537.4|6533.4|6537.6|6533.6|6538|6534|6537.4|6533.4|0
1633556400000|2021-10-06 21:40:00|6537.9|6533.9|6537.8|6533.8|6537.9|6533.9|6537.6|6533.6|0
1633556700000|2021-10-06 21:45:00|6537.9|6533.9|6538.4|6534.4|6538.6|6534.6|6537.8|6533.8|0
1633557000000|2021-10-06 21:50:00|6538.3|6534.3|6538.4|6534.4|6538.6|6534.6|6538.3|6534.3|0
1633557300000|2021-10-06 21:55:00|6538.7|6534.7|6538.9|6534.9|6539.1|6535.1|6538.4|6534.4|0
1633557600000|2021-10-06 22:00:00|6538.3|6534.3|6542|6538|6543.6|6539.6|6538.3|6534.3|0
1633557900000|2021-10-06 22:05:00|6542.1|6538.1|6541.7|6537.7|6542.5|6538.5|6540.9|6536.9|0
1633558200000|2021-10-06 22:10:00|6541.8|6537.8|6541.2|6537.2|6542.5|6538.5|6540.9|6536.9|0
1633558500000|2021-10-06 22:15:00|6541.3|6537.3|6549|6545|6549.4|6545.4|6541.2|6537.2|0
1633558800000|2021-10-06 22:20:00|6549.4|6545.4|6546.5|6542.5|6550.7|6546.7|6546.5|6542.5|0
1633559100000|2021-10-06 22:25:00|6546.6|6542.6|6547.8|6543.8|6549|6545|6546.6|6542.6|0
1633559400000|2021-10-06 22:30:00|6547.9|6543.9|6551.5|6547.5|6552.5|6548.5|6547.3|6543.3|0
1633559700000|2021-10-06 22:35:00|6551.2|6547.2|6552.7|6548.7|6553.2|6549.2|6551.2|6547.2|0
1633560000000|2021-10-06 22:40:00|6552.6|6548.6|6551.5|6547.5|6552.7|6548.7|6551.1|6547.1|0
1633560300000|2021-10-06 22:45:00|6551.6|6547.6|6551.6|6547.6|6552.5|6548.5|6550.8|6546.8|0
1633560600000|2021-10-06 22:50:00|6551.7|6547.7|6555.5|6551.5|6555.7|6551.7|6551.6|6547.6|0
1633560900000|2021-10-06 22:55:00|6555.2|6551.2|6555.2|6551.2|6555.6|6551.6|6553.5|6549.5|0
1633561200000|2021-10-06 23:00:00|6555.3|6551.3|6561.7|6557.7|6562.1|6558.1|6555.3|6551.3|0
1633561500000|2021-10-06 23:05:00|6562.1|6558.1|6561.3|6557.3|6564.2|6560.2|6560.6|6556.6|0
1633561800000|2021-10-06 23:10:00|6561.2|6557.2|6558|6554|6561.2|6557.2|6556.4|6552.4|0
1633562100000|2021-10-06 23:15:00|6558.1|6554.1|6554.2|6551.2|6558.4|6554.4|6553.7|6550.7|0
1633562400000|2021-10-06 23:20:00|6554.1|6551.1|6555.8|6552.8|6555.8|6552.8|6553.7|6550.7|0
1633562700000|2021-10-06 23:25:00|6555.9|6552.9|6553.6|6550.6|6555.9|6552.9|6552.7|6549.7|0
1633563000000|2021-10-06 23:30:00|6553.5|6550.5|6550.3|6547.3|6553.9|6550.9|6548.4|6545.4|0
1633563300000|2021-10-06 23:35:00|6550.7|6547.7|6548.6|6545.6|6551.9|6548.9|6548.3|6545.3|0
1633563600000|2021-10-06 23:40:00|6548.3|6545.3|6549.4|6546.4|6550.2|6547.2|6546.9|6543.9|0
1633563900000|2021-10-06 23:45:00|6549.3|6546.3|6551.5|6548.5|6554.4|6551.4|6548.6|6545.6|0
1633564200000|2021-10-06 23:50:00|6551.4|6548.4|6551.7|6548.7|6552.3|6549.3|6548.5|6545.5|0
1633564500000|2021-10-06 23:55:00|6551.8|6548.8|6552.7|6549.7|6552.7|6549.7|6549.3|6546.3|0
1633564800000|2021-10-07 00:00:00|6552.6|6549.6|6551.7|6548.7|6557.5|6554.5|6550.5|6547.5|0
1633565100000|2021-10-07 00:05:00|6551.8|6548.8|6550.1|6547.1|6554.6|6551.6|6548.4|6545.4|0
1633565400000|2021-10-07 00:10:00|6550.5|6547.5|6547.8|6544.8|6551.3|6548.3|6547.8|6544.8|0
1633565700000|2021-10-07 00:15:00|6547.9|6544.9|6554.9|6551.9|6555.7|6552.7|6547|6544|0
1633566000000|2021-10-07 00:20:00|6554.6|6551.6|6552.1|6549.1|6554.6|6551.6|6548.9|6545.9|0
1633566300000|2021-10-07 00:25:00|6552.2|6549.2|6556.1|6553.1|6556.2|6553.2|6552.1|6549.1|0
1633566600000|2021-10-07 00:30:00|6556|6553|6559.9|6556.9|6561.6|6558.6|6555.2|6552.2|0
1633566900000|2021-10-07 00:35:00|6559.8|6556.8|6561.8|6558.8|6565.8|6562.8|6559.5|6556.5|0
1633567200000|2021-10-07 00:40:00|6561.7|6558.7|6560.9|6557.9|6562.5|6559.5|6559.5|6556.5|0
1633567500000|2021-10-07 00:45:00|6561|6558|6561.9|6558.9|6564.2|6561.2|6561|6558|0
1633567800000|2021-10-07 00:50:00|6561.8|6558.8|6561.3|6558.3|6563.8|6560.8|6560.1|6557.1|0
1633568100000|2021-10-07 00:55:00|6561.2|6558.2|6562.1|6559.1|6563.1|6560.1|6558.5|6555.5|0
1633568400000|2021-10-07 01:00:00|6562.2|6559.2|6562|6559|6565.2|6562.2|6560.8|6557.8|0
1633568700000|2021-10-07 01:05:00|6561.7|6558.7|6560.3|6557.3|6564.5|6561.5|6560|6557|0
1633569000000|2021-10-07 01:10:00|6560.2|6557.2|6562.7|6559.7|6562.7|6559.7|6557.6|6554.6|0
1633569300000|2021-10-07 01:15:00|6563|6560|6563.6|6560.6|6565.1|6562.1|6561.2|6558.2|0
1633569600000|2021-10-07 01:20:00|6563.7|6560.7|6560.4|6557.4|6564.4|6561.4|6560.4|6557.4|0
1633569900000|2021-10-07 01:25:00|6560.1|6557.1|6563.2|6560.2|6563.6|6560.6|6558.1|6555.1|0
1633570200000|2021-10-07 01:30:00|6563.4|6560.4|6573.2|6570.2|6573.2|6570.2|6560.8|6557.8|0
1633570500000|2021-10-07 01:35:00|6572.9|6569.9|6574.7|6571.7|6575.9|6572.9|6572.4|6569.4|0
1633570800000|2021-10-07 01:40:00|6574.6|6571.6|6576.6|6573.6|6576.8|6573.8|6574.4|6571.4|0
1633571100000|2021-10-07 01:45:00|6576.5|6573.5|6574.9|6571.9|6578|6575|6574.1|6571.1|0
1633571400000|2021-10-07 01:50:00|6575|6572|6576.7|6573.7|6576.7|6573.7|6574.3|6571.3|0
1633571700000|2021-10-07 01:55:00|6576.9|6573.9|6576.5|6573.5|6580.6|6577.6|6576.4|6573.4|0
1633572000000|2021-10-07 02:00:00|6576.6|6573.6|6576.5|6573.5|6580.6|6577.6|6575.3|6572.3|0
1633572300000|2021-10-07 02:05:00|6576.6|6573.6|6578.1|6575.1|6578.4|6575.4|6575.7|6572.7|0
1633572600000|2021-10-07 02:10:00|6578.2|6575.2|6585.3|6582.3|6585.7|6582.7|6577.8|6574.8|0
1633572900000|2021-10-07 02:15:00|6585.5|6582.5|6580|6577|6586.2|6583.2|6579.6|6576.6|0
1633573200000|2021-10-07 02:20:00|6580.1|6577.1|6582|6579|6582|6579|6579.6|6576.6|0
1633573500000|2021-10-07 02:25:00|6581.8|6578.8|6582.6|6579.6|6583.4|6580.4|6581.1|6578.1|0
1633573800000|2021-10-07 02:30:00|6582.5|6579.5|6583.1|6580.1|6586.4|6583.4|6581.8|6578.8|0
1633574100000|2021-10-07 02:35:00|6583.3|6580.3|6582.3|6579.3|6583.6|6580.6|6581.5|6578.5|0
1633574400000|2021-10-07 02:40:00|6582.6|6579.6|6579|6576|6583|6580|6578.1|6575.1|0
1633574700000|2021-10-07 02:45:00|6579.1|6576.1|6579.1|6576.1|6580.6|6577.6|6578.7|6575.7|0
1633575000000|2021-10-07 02:50:00|6578.8|6575.8|6576.8|6573.8|6579.9|6576.9|6576.4|6573.4|0
1633575300000|2021-10-07 02:55:00|6577|6574|6581.7|6578.7|6581.8|6578.8|6577|6574|0
1633575600000|2021-10-07 03:00:00|6581.8|6578.8|6578.2|6575.2|6582.1|6579.1|6577.9|6574.9|0
1633575900000|2021-10-07 03:05:00|6578.1|6575.1|6576.5|6573.5|6580|6577|6576.5|6573.5|0
1633576200000|2021-10-07 03:10:00|6576.6|6573.6|6571.2|6568.2|6576.9|6573.9|6570.8|6567.8|0
1633576500000|2021-10-07 03:15:00|6571|6568|6569.2|6566.2|6572.4|6569.4|6569.2|6566.2|0
1633576800000|2021-10-07 03:20:00|6569|6566|6570.3|6567.3|6570.8|6567.8|6567.7|6564.7|0
1633577100000|2021-10-07 03:25:00|6570.4|6567.4|6568.8|6565.8|6570.4|6567.4|6568|6565|0
1633577400000|2021-10-07 03:30:00|6568.9|6565.9|6569|6566|6572.5|6569.5|6568|6565|0
1633577700000|2021-10-07 03:35:00|6568.9|6565.9|6570|6567|6570|6567|6565.4|6562.4|0
1633578000000|2021-10-07 03:40:00|6570.1|6567.1|6569.3|6566.3|6570.1|6567.1|6567.8|6564.8|0
1633578300000|2021-10-07 03:45:00|6569.1|6566.1|6570.3|6567.3|6570.3|6567.3|6568.3|6565.3|0
1633578600000|2021-10-07 03:50:00|6570.2|6567.2|6569.8|6566.8|6570.6|6567.6|6568.3|6565.3|0
1633578900000|2021-10-07 03:55:00|6570|6567|6569.7|6566.7|6571.7|6568.7|6568.9|6565.9|0
1633579200000|2021-10-07 04:00:00|6569.8|6566.8|6570.6|6567.6|6571.3|6568.3|6568.9|6565.9|0
1633579500000|2021-10-07 04:05:00|6570.5|6567.5|6570.2|6567.2|6570.6|6567.6|6569|6566|0
1633579800000|2021-10-07 04:10:00|6570.3|6567.3|6568.9|6565.9|6570.6|6567.6|6568.1|6565.1|0
1633580100000|2021-10-07 04:15:00|6568.8|6565.8|6572.7|6569.7|6572.7|6569.7|6568.2|6565.2|0
1633580400000|2021-10-07 04:20:00|6572.9|6569.9|6570.1|6567.1|6573.8|6570.8|6569.3|6566.3|0
1633580700000|2021-10-07 04:25:00|6570|6567|6569.3|6566.3|6572.7|6569.7|6569|6566|0
1633581000000|2021-10-07 04:30:00|6569.2|6566.2|6568.4|6565.4|6572.1|6569.1|6568.3|6565.3|0
1633581300000|2021-10-07 04:35:00|6568.3|6565.3|6569.2|6566.2|6569.5|6566.5|6567|6564|0
1633581600000|2021-10-07 04:40:00|6569.1|6566.1|6564.8|6561.8|6569.5|6566.5|6563.9|6560.9|0
1633581900000|2021-10-07 04:45:00|6564.9|6561.9|6561.2|6558.2|6566|6563|6560.3|6557.3|0
1633582200000|2021-10-07 04:50:00|6561|6558|6561.6|6558.6|6562.4|6559.4|6560.8|6557.8|0
1633582500000|2021-10-07 04:55:00|6561.5|6558.5|6563.2|6560.2|6563.2|6560.2|6561.2|6558.2|0
1633582800000|2021-10-07 05:00:00|6563|6560|6570.2|6567.2|6570.2|6567.2|6560.1|6557.1|0
1633583100000|2021-10-07 05:05:00|6570.1|6567.1|6564.8|6561.8|6572.8|6569.8|6564.8|6561.8|0
1633583400000|2021-10-07 05:10:00|6564.6|6561.6|6564.6|6561.6|6566.3|6563.3|6559.8|6556.8|0
1633583700000|2021-10-07 05:15:00|6564.5|6561.5|6566.5|6563.5|6566.6|6563.6|6564.1|6561.1|0
1633584000000|2021-10-07 05:20:00|6566.6|6563.6|6569.5|6566.5|6569.5|6566.5|6566.5|6563.5|0
1633584300000|2021-10-07 05:25:00|6569.3|6566.3|6571.4|6568.4|6571.4|6568.4|6566.1|6563.1|0
1633584600000|2021-10-07 05:30:00|6571.7|6568.7|6569.5|6566.5|6572.1|6569.1|6568.8|6565.8|0
1633584900000|2021-10-07 05:35:00|6569.2|6566.2|6567.5|6564.5|6571.6|6568.6|6567.5|6564.5|0
1633585200000|2021-10-07 05:40:00|6567.2|6564.2|6566.9|6563.9|6567.6|6564.6|6564.4|6561.4|0
1633585500000|2021-10-07 05:45:00|6566.1|6563.1|6567.4|6564.4|6569.2|6566.2|6565.4|6562.4|0
1633585800000|2021-10-07 05:50:00|6567.2|6564.2|6560.1|6557.1|6567.2|6564.2|6559.6|6556.6|0
1633586100000|2021-10-07 05:55:00|6559.9|6556.9|6570|6567|6570.1|6567.1|6559.3|6556.3|0
1633586400000|2021-10-07 06:00:00|6569.6|6566.6|6581.4|6579.4|6582.1|6580.1|6566.3|6563.3|646
1633586700000|2021-10-07 06:05:00|6581.6|6579.6|6591.9|6589.9|6594.4|6592.4|6581.6|6579.6|426
1633587000000|2021-10-07 06:10:00|6592.4|6590.4|6588.1|6586.1|6594.4|6592.4|6587.6|6585.6|218
1633587300000|2021-10-07 06:15:00|6588.4|6586.4|6587.1|6585.1|6590.1|6588.1|6586.4|6584.4|203
1633587600000|2021-10-07 06:20:00|6587.4|6585.4|6587.4|6585.4|6594.4|6592.4|6584.9|6582.9|708
1633587900000|2021-10-07 06:25:00|6587.6|6585.6|6581.1|6579.1|6587.6|6585.6|6579.4|6577.4|378
1633588200000|2021-10-07 06:30:00|6580.9|6578.9|6585.6|6583.6|6586.1|6584.1|6578.4|6576.4|536
1633588500000|2021-10-07 06:35:00|6586.1|6584.1|6580.6|6578.6|6590.9|6588.9|6580.1|6578.1|342
1633588800000|2021-10-07 06:40:00|6580.4|6578.4|6571.1|6569.1|6580.9|6578.9|6570.9|6568.9|119
1633589100000|2021-10-07 06:45:00|6571.4|6569.4|6564.1|6562.1|6575.4|6573.4|6561.9|6559.9|539
1633589400000|2021-10-07 06:50:00|6563.9|6561.9|6567.6|6565.6|6569.1|6567.1|6558.6|6556.6|466
1633589700000|2021-10-07 06:55:00|6567.4|6565.4|6566.6|6564.6|6572.9|6570.9|6561.6|6559.6|645
1633590000000|2021-10-07 07:00:00|6565.4|6564.4|6575.1|6574.1|6583.1|6582.1|6556.9|6555.9|1922
1633590300000|2021-10-07 07:05:00|6574.9|6573.9|6572.6|6571.6|6580.9|6579.9|6569.9|6568.9|1201
1633590600000|2021-10-07 07:10:00|6572.4|6571.4|6570.6|6569.6|6581.6|6580.6|6568.9|6567.9|855
1633590900000|2021-10-07 07:15:00|6570.4|6569.4|6560.6|6559.6|6578.1|6577.1|6560.6|6559.6|588
1633591200000|2021-10-07 07:20:00|6560.9|6559.9|6565.6|6564.6|6572.1|6571.1|6560.6|6559.6|439
1633591500000|2021-10-07 07:25:00|6565.4|6564.4|6566.1|6565.1|6567.6|6566.6|6560.6|6559.6|394
1633591800000|2021-10-07 07:30:00|6565.6|6564.6|6570.4|6569.4|6573.6|6572.6|6565.1|6564.1|707
1633592100000|2021-10-07 07:35:00|6570.6|6569.6|6572.1|6571.1|6573.6|6572.6|6568.1|6567.1|758
1633592400000|2021-10-07 07:40:00|6571.8|6570.8|6567.1|6566.1|6572.3|6571.3|6566.6|6565.6|520
1633592700000|2021-10-07 07:45:00|6566.8|6565.8|6563.3|6562.3|6569.1|6568.1|6560.1|6559.1|541
1633593000000|2021-10-07 07:50:00|6563.6|6562.6|6561.3|6560.3|6567.6|6566.6|6560.8|6559.8|440
1633593300000|2021-10-07 07:55:00|6561.1|6560.1|6562.3|6561.3|6564.3|6563.3|6556.3|6555.3|354
1633593600000|2021-10-07 08:00:00|6561.3|6560.3|6559.8|6558.8|6564.3|6563.3|6558.1|6557.1|299
1633593900000|2021-10-07 08:05:00|6559.6|6558.6|6562.8|6561.8|6569.1|6568.1|6559.6|6558.6|312
1633594200000|2021-10-07 08:10:00|6562.6|6561.6|6558.3|6557.3|6562.6|6561.6|6557.1|6556.1|201
1633594500000|2021-10-07 08:15:00|6558.1|6557.1|6552.1|6551.1|6559.1|6558.1|6550.1|6549.1|354
1633594800000|2021-10-07 08:20:00|6551.8|6550.8|6549.8|6548.8|6553.1|6552.1|6547.3|6546.3|267
1633595100000|2021-10-07 08:25:00|6550.1|6549.1|6555.1|6554.1|6555.3|6554.3|6545.3|6544.3|294
1633595400000|2021-10-07 08:30:00|6554.8|6553.8|6559.6|6558.6|6560.1|6559.1|6554.1|6553.1|340
1633595700000|2021-10-07 08:35:00|6560.3|6559.3|6564.3|6563.3|6567.1|6566.1|6560.1|6559.1|587
1633596000000|2021-10-07 08:40:00|6564.6|6563.6|6567.3|6566.3|6571.6|6570.6|6564.3|6563.3|2390
1633596300000|2021-10-07 08:45:00|6567.1|6566.1|6568.3|6567.3|6570.6|6569.6|6565.3|6564.3|239
1633596600000|2021-10-07 08:50:00|6568.1|6567.1|6567.3|6566.3|6571.1|6570.1|6566.8|6565.8|233
1633596900000|2021-10-07 08:55:00|6567.6|6566.6|6566.1|6565.1|6569.6|6568.6|6563.8|6562.8|164
1633597200000|2021-10-07 09:00:00|6566.3|6565.3|6569.3|6568.3|6569.8|6568.8|6564.6|6563.6|183
1633597500000|2021-10-07 09:05:00|6569.6|6568.6|6570.8|6569.8|6572.1|6571.1|6569.1|6568.1|201
1633597800000|2021-10-07 09:10:00|6571.1|6570.1|6569.8|6568.8|6574.6|6573.6|6568.8|6567.8|245
1633598100000|2021-10-07 09:15:00|6570.1|6569.1|6569.8|6568.8|6573.6|6572.6|6568.6|6567.6|190
1633598400000|2021-10-07 09:20:00|6569.6|6568.6|6569.8|6568.8|6574.1|6573.1|6568.8|6567.8|243
1633598700000|2021-10-07 09:25:00|6569.6|6568.6|6565.3|6564.3|6569.6|6568.6|6563.8|6562.8|171
1633599000000|2021-10-07 09:30:00|6565.6|6564.6|6572.6|6571.6|6572.6|6571.6|6565.1|6564.1|115
1633599300000|2021-10-07 09:35:00|6572.3|6571.3|6573.1|6572.1|6576.6|6575.6|6571.6|6570.6|230
1633599600000|2021-10-07 09:40:00|6572.8|6571.8|6571.6|6570.6|6575.1|6574.1|6568.6|6567.6|147
1633599900000|2021-10-07 09:45:00|6571.3|6570.3|6572.3|6571.3|6575.8|6574.8|6571.3|6570.3|217
1633600200000|2021-10-07 09:50:00|6572.1|6571.1|6576.3|6575.3|6576.3|6575.3|6571.6|6570.6|293
1633600500000|2021-10-07 09:55:00|6576.1|6575.1|6576.8|6575.8|6577.1|6576.1|6573.1|6572.1|256
1633600800000|2021-10-07 10:00:00|6577.1|6576.1|6584.6|6583.6|6586.1|6585.1|6577.1|6576.1|376
1633601100000|2021-10-07 10:05:00|6584.3|6583.3|6583.3|6582.3|6587.6|6586.6|6582.8|6581.8|249
1633601400000|2021-10-07 10:10:00|6583.1|6582.1|6582.6|6581.6|6586.1|6585.1|6581.8|6580.8|244
1633601700000|2021-10-07 10:15:00|6582.8|6581.8|6581.1|6580.1|6582.8|6581.8|6576.6|6575.6|329
1633602000000|2021-10-07 10:20:00|6581.6|6580.6|6578.6|6577.6|6583.1|6582.1|6577.3|6576.3|228
1633602300000|2021-10-07 10:25:00|6578.3|6577.3|6576.6|6575.6|6580.6|6579.6|6576.6|6575.6|170
1633602600000|2021-10-07 10:30:00|6576.8|6575.8|6579.3|6578.3|6580.6|6579.6|6576.8|6575.8|179
1633602900000|2021-10-07 10:35:00|6579.6|6578.6|6580.6|6579.6|6581.8|6580.8|6579.3|6578.3|122
1633603200000|2021-10-07 10:40:00|6580.3|6579.3|6581.1|6580.1|6582.6|6581.6|6580.1|6579.1|112
1633603500000|2021-10-07 10:45:00|6581.3|6580.3|6581.3|6580.3|6584.6|6583.6|6580.3|6579.3|194
1633603800000|2021-10-07 10:50:00|6581.6|6580.6|6588.6|6587.6|6588.6|6587.6|6581.3|6580.3|168
1633604100000|2021-10-07 10:55:00|6588.3|6587.3|6593.1|6592.1|6593.6|6592.6|6588.1|6587.1|215
1633604400000|2021-10-07 11:00:00|6592.8|6591.8|6588.6|6587.6|6594.1|6593.1|6588.3|6587.3|289
1633604700000|2021-10-07 11:05:00|6588.8|6587.8|6591.1|6590.1|6591.1|6590.1|6588.8|6587.8|139
1633605000000|2021-10-07 11:10:00|6591.3|6590.3|6591.8|6590.8|6594.8|6593.8|6590.8|6589.8|197
1633605300000|2021-10-07 11:15:00|6592.1|6591.1|6592.8|6591.8|6597.3|6596.3|6591.6|6590.6|227
1633605600000|2021-10-07 11:20:00|6593.1|6592.1|6598.6|6597.6|6599.1|6598.1|6592.8|6591.8|251
1633605900000|2021-10-07 11:25:00|6598.8|6597.8|6599.3|6598.3|6602.1|6601.1|6598.1|6597.1|462
1633606200000|2021-10-07 11:30:00|6599.6|6598.6|6596.8|6595.8|6601.6|6600.6|6596.3|6595.3|318
1633606500000|2021-10-07 11:35:00|6597.1|6596.1|6598.8|6597.8|6601.6|6600.6|6596.8|6595.8|307
1633606800000|2021-10-07 11:40:00|6598.6|6597.6|6595.4|6594.4|6599.9|6598.9|6595.4|6594.4|170
1633607100000|2021-10-07 11:45:00|6595.6|6594.6|6596.6|6595.6|6599.9|6598.9|6595.4|6594.4|129
1633607400000|2021-10-07 11:50:00|6596.4|6595.4|6593.1|6592.1|6597.9|6596.9|6592.4|6591.4|148
1633607700000|2021-10-07 11:55:00|6593.4|6592.4|6593.1|6592.1|6594.1|6593.1|6590.6|6589.6|179
1633608000000|2021-10-07 12:00:00|6593.4|6592.4|6592.9|6591.9|6593.4|6592.4|6587.4|6586.4|301
1633608300000|2021-10-07 12:05:00|6593.1|6592.1|6590.1|6589.1|6595.4|6594.4|6590.1|6589.1|200
1633608600000|2021-10-07 12:10:00|6589.9|6588.9|6590.9|6589.9|6590.9|6589.9|6587.9|6586.9|160
1633608900000|2021-10-07 12:15:00|6590.6|6589.6|6590.6|6589.6|6590.9|6589.9|6588.4|6587.4|131
1633609200000|2021-10-07 12:20:00|6590.4|6589.4|6594.1|6593.1|6594.4|6593.4|6589.9|6588.9|165
1633609500000|2021-10-07 12:25:00|6594.4|6593.4|6587.1|6586.1|6596.1|6595.1|6587.1|6586.1|457
1633609800000|2021-10-07 12:30:00|6587.4|6586.4|6588.9|6587.9|6591.4|6590.4|6586.9|6585.9|215
1633610100000|2021-10-07 12:35:00|6589.1|6588.1|6595.6|6594.6|6596.4|6595.4|6588.9|6587.9|189
1633610400000|2021-10-07 12:40:00|6595.4|6594.4|6598.1|6597.1|6599.4|6598.4|6595.4|6594.4|201
1633610700000|2021-10-07 12:45:00|6598.4|6597.4|6595.4|6594.4|6599.6|6598.6|6594.6|6593.6|225
1633611000000|2021-10-07 12:50:00|6595.6|6594.6|6592.6|6591.6|6595.9|6594.9|6591.4|6590.4|159
1633611300000|2021-10-07 12:55:00|6592.4|6591.4|6593.1|6592.1|6595.4|6594.4|6591.6|6590.6|173
1633611600000|2021-10-07 13:00:00|6592.9|6591.9|6595.1|6594.1|6596.4|6595.4|6592.4|6591.4|259
1633611900000|2021-10-07 13:05:00|6594.9|6593.9|6594.6|6593.6|6597.4|6596.4|6593.6|6592.6|196
1633612200000|2021-10-07 13:10:00|6594.4|6593.4|6586.4|6585.4|6594.6|6593.6|6586.4|6585.4|235
1633612500000|2021-10-07 13:15:00|6586.6|6585.6|6587.9|6586.9|6591.1|6590.1|6585.6|6584.6|245
1633612800000|2021-10-07 13:20:00|6588.1|6587.1|6581.9|6580.9|6590.1|6589.1|6581.1|6580.1|484
1633613100000|2021-10-07 13:25:00|6581.6|6580.6|6582.6|6581.6|6584.4|6583.4|6580.9|6579.9|311
1633613400000|2021-10-07 13:30:00|6582.4|6581.4|6590.4|6589.4|6591.6|6590.6|6581.4|6580.4|695
1633613700000|2021-10-07 13:35:00|6590.6|6589.6|6597.4|6596.4|6597.4|6596.4|6589.9|6588.9|717
1633614000000|2021-10-07 13:40:00|6597.6|6596.6|6591.9|6590.9|6599.4|6598.4|6588.4|6587.4|651
1633614300000|2021-10-07 13:45:00|6592.6|6591.6|6595.9|6594.9|6596.4|6595.4|6590.6|6589.6|355
1633614600000|2021-10-07 13:50:00|6596.6|6595.6|6598.6|6597.6|6600.9|6599.9|6595.4|6594.4|3423
1633614900000|2021-10-07 13:55:00|6598.9|6597.9|6605.1|6604.1|6605.1|6604.1|6598.4|6597.4|497
1633615200000|2021-10-07 14:00:00|6605.4|6604.4|6605.4|6604.4|6607.9|6606.9|6603.9|6602.9|747
1633615500000|2021-10-07 14:05:00|6605.6|6604.6|6602.6|6601.6|6606.6|6605.6|6601.9|6600.9|3664
1633615800000|2021-10-07 14:10:00|6602.5|6601.5|6604.8|6603.8|6606.5|6605.5|6602.5|6601.5|330
1633616100000|2021-10-07 14:15:00|6605|6604|6605.8|6604.8|6609.3|6608.3|6604.3|6603.3|582
1633616400000|2021-10-07 14:20:00|6606|6605|6607.8|6606.8|6610.5|6609.5|6606|6605|443
1633616700000|2021-10-07 14:25:00|6608|6607|6611|6610|6611.3|6610.3|6607.3|6606.3|412
1633617000000|2021-10-07 14:30:00|6610.8|6609.8|6613.8|6612.8|6615.3|6614.3|6610.3|6609.3|522
1633617300000|2021-10-07 14:35:00|6614|6613|6609.8|6608.8|6617.3|6616.3|6609.8|6608.8|766
1633617600000|2021-10-07 14:40:00|6610|6609|6608|6607|6612.8|6611.8|6606.3|6605.3|828
1633617900000|2021-10-07 14:45:00|6608.3|6607.3|6610|6609|6610.3|6609.3|6606.5|6605.5|545
1633618200000|2021-10-07 14:50:00|6609.8|6608.8|6607.8|6606.8|6611.5|6610.5|6607.3|6606.3|414
1633618500000|2021-10-07 14:55:00|6608.3|6607.3|6607.5|6606.5|6609.3|6608.3|6606.8|6605.8|470
1633618800000|2021-10-07 15:00:00|6607.3|6606.3|6606.8|6605.8|6608.3|6607.3|6604.8|6603.8|552
1633619100000|2021-10-07 15:05:00|6607|6606|6605|6604|6608|6607|6604.5|6603.5|596
1633619400000|2021-10-07 15:10:00|6605.3|6604.3|6603|6602|6606.8|6605.8|6602.8|6601.8|386
1633619700000|2021-10-07 15:15:00|6603.3|6602.3|6595.8|6594.8|6603.8|6602.8|6595.3|6594.3|736
1633620000000|2021-10-07 15:20:00|6596.3|6595.3|6597.5|6596.5|6599.3|6598.3|6594.8|6593.8|850
1633620300000|2021-10-07 15:25:00|6597|6596|6598.8|6597.8|6601|6600|6594.8|6593.8|995
1633620600000|2021-10-07 15:30:00|6599.3|6597.3|6602|6600|6604.3|6602.3|6597.8|6595.8|3482
1633620900000|2021-10-07 15:35:00|6602.3|6600.3|6602.3|6600.3|6604.3|6602.3|6599.5|6597.5|2630
1633621200000|2021-10-07 15:40:00|6602.5|6600.5|6601.3|6599.3|6603|6601|6599.3|6597.3|803
1633621500000|2021-10-07 15:45:00|6601.5|6599.5|6598|6596|6602|6600|6598|6596|2157
1633621800000|2021-10-07 15:50:00|6598.3|6596.3|6597.5|6595.5|6598.8|6596.8|6595.8|6593.8|373
1633622100000|2021-10-07 15:55:00|6597.8|6595.8|6599.8|6597.8|6600|6598|6597.8|6595.8|174
1633622400000|2021-10-07 16:00:00|6600|6598|6600.5|6598.5|6602.8|6600.8|6599.8|6597.8|190
1633622700000|2021-10-07 16:05:00|6600.8|6598.8|6598.8|6596.8|6601.3|6599.3|6597.8|6595.8|153
1633623000000|2021-10-07 16:10:00|6598.5|6596.5|6599.5|6597.5|6599.5|6597.5|6596.8|6594.8|135
1633623300000|2021-10-07 16:15:00|6599.3|6597.3|6599.3|6597.3|6599.5|6597.5|6597.8|6595.8|60
1633623600000|2021-10-07 16:20:00|6599|6597|6600.5|6598.5|6601|6599|6598.5|6596.5|53
1633623900000|2021-10-07 16:25:00|6600.3|6598.3|6597.8|6595.8|6600.8|6598.8|6597.8|6595.8|122
1633624200000|2021-10-07 16:30:00|6598|6596|6597.8|6595.8|6599|6597|6597.5|6595.5|50
1633624500000|2021-10-07 16:35:00|6597.5|6595.5|6598|6596|6598.8|6596.8|6597|6595|391
1633624800000|2021-10-07 16:40:00|6598.3|6596.3|6595.5|6593.5|6598.5|6596.5|6595.3|6593.3|206
1633625100000|2021-10-07 16:45:00|6595.3|6593.3|6593|6591|6595.5|6593.5|6592.8|6590.8|337
1633625400000|2021-10-07 16:50:00|6592.8|6590.8|6595|6593|6595.8|6593.8|6591.8|6589.8|90
1633625700000|2021-10-07 16:55:00|6595.3|6593.3|6598.5|6596.5|6598.8|6596.8|6594.8|6592.8|54
1633626000000|2021-10-07 17:00:00|6598.3|6596.3|6596.3|6594.3|6598.5|6596.5|6595.8|6593.8|46
1633626300000|2021-10-07 17:05:00|6596|6594|6595.8|6593.8|6596.8|6594.8|6594.3|6592.3|55
1633626600000|2021-10-07 17:10:00|6595.5|6593.5|6597.8|6595.8|6597.8|6595.8|6595.3|6593.3|22
1633626900000|2021-10-07 17:15:00|6597.5|6595.5|6599.5|6597.5|6599.5|6597.5|6597.3|6595.3|25
1633627200000|2021-10-07 17:20:00|6599.3|6597.3|6599|6597|6600|6598|6597.8|6595.8|39
1633627500000|2021-10-07 17:25:00|6598.8|6596.8|6601.5|6599.5|6601.5|6599.5|6598.5|6596.5|80
1633627800000|2021-10-07 17:30:00|6601.3|6599.3|6601.3|6599.3|6602.3|6600.3|6600.5|6598.5|43
1633628100000|2021-10-07 17:35:00|6601|6599|6600.8|6598.8|6602.3|6600.3|6599.5|6597.5|27
1633628400000|2021-10-07 17:40:00|6601|6599|6601.5|6599.5|6602|6600|6600.8|6598.8|10
1633628700000|2021-10-07 17:45:00|6601.3|6599.3|6600|6598|6602.3|6600.3|6599.3|6597.3|32
1633629000000|2021-10-07 17:50:00|6599.8|6597.8|6600.5|6598.5|6600.5|6598.5|6597.8|6595.8|27
1633629300000|2021-10-07 17:55:00|6600.3|6598.3|6598.5|6596.5|6601|6599|6598.3|6596.3|20
1633629600000|2021-10-07 18:00:00|6598.3|6596.3|6593.5|6591.5|6598.8|6596.8|6591.8|6589.8|108
1633629900000|2021-10-07 18:05:00|6593.3|6591.3|6595.5|6593.5|6596.8|6594.8|6593.3|6591.3|32
1633630200000|2021-10-07 18:10:00|6595.3|6593.3|6597|6595|6597.5|6595.5|6594.3|6592.3|9
1633630500000|2021-10-07 18:15:00|6596.8|6594.8|6595.5|6593.5|6597.3|6595.3|6595.3|6593.3|49
1633630800000|2021-10-07 18:20:00|6595.3|6593.3|6594.5|6592.5|6596.5|6594.5|6593.8|6591.8|34
1633631100000|2021-10-07 18:25:00|6594.8|6592.8|6593.8|6591.8|6595.3|6593.3|6593.3|6591.3|39
1633631400000|2021-10-07 18:30:00|6594|6592|6594|6592|6595|6593|6592.8|6590.8|70
1633631700000|2021-10-07 18:35:00|6593.8|6591.8|6592|6590|6594.3|6592.3|6590.8|6588.8|61
1633632000000|2021-10-07 18:40:00|6592.3|6590.3|6589.8|6587.8|6592.5|6590.5|6589.3|6587.3|102
1633632300000|2021-10-07 18:45:00|6589.5|6587.5|6588.5|6586.5|6589.5|6587.5|6587.8|6585.8|135
1633632600000|2021-10-07 18:50:00|6588.3|6586.3|6586.3|6584.3|6589.3|6587.3|6584.3|6582.3|79
1633632900000|2021-10-07 18:55:00|6586|6584|6587|6585|6588.5|6586.5|6585.3|6583.3|34
1633633200000|2021-10-07 19:00:00|6586.8|6584.8|6587.3|6585.3|6587.5|6585.5|6584.5|6582.5|49
1633633500000|2021-10-07 19:05:00|6587.5|6585.5|6593|6591|6593|6591|6587.5|6585.5|78
1633633800000|2021-10-07 19:10:00|6592.8|6590.8|6593.8|6591.8|6594.3|6592.3|6591|6589|36
1633634100000|2021-10-07 19:15:00|6593.5|6591.5|6596.3|6594.3|6597.3|6595.3|6592.5|6590.5|70
1633634400000|2021-10-07 19:20:00|6596|6594|6595.8|6593.8|6598.3|6596.3|6595|6593|56
1633634700000|2021-10-07 19:25:00|6595.5|6593.5|6594.3|6592.3|6596.3|6594.3|6592.8|6590.8|49
1633635000000|2021-10-07 19:30:00|6594|6592|6595.3|6593.3|6595.8|6593.8|6592.5|6590.5|60
1633635300000|2021-10-07 19:35:00|6595|6593|6591.5|6589.5|6595.8|6593.8|6591.5|6589.5|18
1633635600000|2021-10-07 19:40:00|6591.8|6589.8|6589.5|6587.5|6594.3|6592.3|6589.5|6587.5|114
1633635900000|2021-10-07 19:45:00|6589.3|6587.3|6591.8|6589.8|6592|6590|6588|6586|70
1633636200000|2021-10-07 19:50:00|6590.5|6588.5|6591.5|6589.5|6592.5|6590.5|6586.8|6584.8|117
1633636500000|2021-10-07 19:55:00|6591.3|6589.3|6588.8|6586.8|6591.3|6589.3|6585.3|6583.3|427
1633636800000|2021-10-07 20:00:00|6591.8|6589.8|6595.4|6591.4|6596.3|6592.3|6590.6|6586.6|0
1633637100000|2021-10-07 20:05:00|6595.3|6591.3|6592|6588|6596|6592|6591.5|6587.5|0
1633637400000|2021-10-07 20:10:00|6592.3|6588.3|6593|6589|6595.3|6591.3|6592|6588|0
1633637700000|2021-10-07 20:15:00|6592.9|6588.9|6595.4|6591.4|6595.8|6591.8|6592.2|6588.2|0
1633638000000|2021-10-07 20:20:00|6595.1|6591.1|6598.2|6594.2|6598.6|6594.6|6594.6|6590.6|0
1633638300000|2021-10-07 20:25:00|6598.6|6594.6|6598.9|6594.9|6600.4|6596.4|6597.9|6593.9|0
1633638600000|2021-10-07 20:30:00|6599|6595|6600.3|6596.3|6600.4|6596.4|6598.6|6594.6|0
1633638900000|2021-10-07 20:35:00|6600|6596|6600.8|6596.8|6600.8|6596.8|6599.6|6595.6|0
1633639200000|2021-10-07 20:40:00|6600.7|6596.7|6600.3|6596.3|6602.3|6598.3|6600.3|6596.3|0
1633639500000|2021-10-07 20:45:00|6600.2|6596.2|6593.7|6589.7|6600.3|6596.3|6593.2|6589.2|0
1633639800000|2021-10-07 20:50:00|6593.6|6589.6|6596.1|6592.1|6596.6|6592.6|6593.2|6589.2|0
1633640100000|2021-10-07 20:55:00|6596|6592|6595.5|6591.5|6596.1|6592.1|6595.1|6591.1|0
1633640400000|2021-10-07 21:00:00|6595.6|6591.6|6596.3|6592.3|6596.3|6592.3|6595.5|6591.5|0
1633640700000|2021-10-07 21:05:00|6596.7|6592.7|6596.8|6592.8|6597|6593|6596.7|6592.7|0
1633641000000|2021-10-07 21:10:00|6596.7|6592.7|6596.7|6592.7|6597|6593|6596.7|6592.7|0
1633641300000|2021-10-07 21:15:00|6596.6|6592.6|6596.2|6592.2|6596.7|6592.7|6596.1|6592.1|0
1633641600000|2021-10-07 21:20:00|6595.4|6591.4|6594.3|6590.3|6595.4|6591.4|6594|6590|0
1633641900000|2021-10-07 21:25:00|6593.9|6589.9|6594|6590|6594|6590|6593.9|6589.9|0
1633642200000|2021-10-07 21:30:00|6593.9|6589.9|6594.2|6590.2|6594.2|6590.2|6593.9|6589.9|0
1633642500000|2021-10-07 21:35:00|6594.3|6590.3|6594.3|6590.3|6594.3|6590.3|6594.3|6590.3|0
1633643100000|2021-10-07 21:45:00|6594.2|6590.2|6594.2|6590.2|6594.3|6590.3|6594.2|6590.2|0
1633643400000|2021-10-07 21:50:00|6593.8|6589.8|6594|6590|6594.1|6590.1|6593.5|6589.5|0
1633643700000|2021-10-07 21:55:00|6594.1|6590.1|6594.1|6590.1|6594.1|6590.1|6593.8|6589.8|0
1633644000000|2021-10-07 22:00:00|6594|6590|6597.7|6593.7|6598.1|6594.1|6592.7|6588.7|0
1633644300000|2021-10-07 22:05:00|6597.8|6593.8|6598.5|6594.5|6599.2|6595.2|6596.6|6592.6|0
1633644600000|2021-10-07 22:10:00|6598.6|6594.6|6597.1|6593.1|6599.2|6595.2|6596.5|6592.5|0
1633644900000|2021-10-07 22:15:00|6597|6593|6596.6|6592.6|6597.4|6593.4|6594.4|6590.4|0
1633645200000|2021-10-07 22:20:00|6596.7|6592.7|6596.6|6592.6|6597.7|6593.7|6595.3|6591.3|0
1633645500000|2021-10-07 22:25:00|6596.7|6592.7|6597|6593|6597.7|6593.7|6595.8|6591.8|0
1633645800000|2021-10-07 22:30:00|6596.9|6592.9|6595.4|6591.4|6597.3|6593.3|6595.1|6591.1|0
1633646100000|2021-10-07 22:35:00|6595.2|6591.2|6597.5|6593.5|6597.7|6593.7|6595.1|6591.1|0
1633646400000|2021-10-07 22:40:00|6597.3|6593.3|6596.7|6592.7|6598|6594|6596.6|6592.6|0
1633646700000|2021-10-07 22:45:00|6596.6|6592.6|6599.1|6595.1|6599.1|6595.1|6596.2|6592.2|0
1633647000000|2021-10-07 22:50:00|6599.2|6595.2|6598.8|6594.8|6601.1|6597.1|6598.5|6594.5|0
1633647300000|2021-10-07 22:55:00|6598.9|6594.9|6601.7|6597.7|6602|6598|6598.8|6594.8|0
1633647600000|2021-10-07 23:00:00|6601.8|6597.8|6604.2|6600.2|6605.4|6601.4|6601.8|6597.8|0
1633647900000|2021-10-07 23:05:00|6604.3|6600.3|6604.2|6600.2|6605.7|6601.7|6603.4|6599.4|0
1633648200000|2021-10-07 23:10:00|6604.1|6600.1|6603.1|6599.1|6604.6|6600.6|6602|6598|0
1633648500000|2021-10-07 23:15:00|6603|6599|6600.7|6597.7|6603|6599.1|6600|6597|0
1633648800000|2021-10-07 23:20:00|6600.6|6597.6|6600.5|6597.5|6601.1|6598.1|6599.5|6596.5|0
1633649100000|2021-10-07 23:25:00|6600.3|6597.3|6602.1|6599.1|6602.6|6599.6|6600.3|6597.3|0
1633649400000|2021-10-07 23:30:00|6602.4|6599.4|6600.6|6597.6|6602.4|6599.4|6599.5|6596.5|0
1633649700000|2021-10-07 23:35:00|6600.7|6597.7|6600.6|6597.6|6602.1|6599.1|6600.6|6597.6|0
1633650000000|2021-10-07 23:40:00|6600.7|6597.7|6600.6|6597.6|6601.3|6598.3|6600|6597|0
1633650300000|2021-10-07 23:45:00|6600.7|6597.7|6604.4|6601.4|6604.7|6601.7|6599.7|6596.7|0
1633650600000|2021-10-07 23:50:00|6604.3|6601.3|6607.5|6604.5|6607.9|6604.9|6603.9|6600.9|0
1633650900000|2021-10-07 23:55:00|6607.6|6604.6|6607.7|6604.7|6608.9|6605.9|6606.9|6603.9|0
1633651200000|2021-10-08 00:00:00|6607.6|6604.6|6603.2|6600.2|6607.7|6604.7|6602.4|6599.4|0
1633651500000|2021-10-08 00:05:00|6603.1|6600.1|6597.2|6594.2|6604.3|6601.3|6596.9|6593.9|0
1633651800000|2021-10-08 00:10:00|6597.3|6594.3|6594.2|6591.2|6598.1|6595.1|6592.7|6589.7|0
1633652100000|2021-10-08 00:15:00|6593.9|6590.9|6587.3|6584.3|6595.5|6592.5|6584.9|6581.9|0
1633652400000|2021-10-08 00:20:00|6587.2|6584.2|6589.3|6586.3|6589.3|6586.3|6584.8|6581.8|0
1633652700000|2021-10-08 00:25:00|6589.4|6586.4|6592.4|6589.4|6595.4|6592.4|6588.2|6585.2|0
1633653000000|2021-10-08 00:30:00|6592.3|6589.3|6593.4|6590.4|6595.3|6592.3|6591.7|6588.7|0
1633653300000|2021-10-08 00:35:00|6593.3|6590.3|6596.3|6593.3|6596.8|6593.8|6589.4|6586.4|0
1633653600000|2021-10-08 00:40:00|6596.4|6593.4|6598.5|6595.5|6601.2|6598.2|6596.3|6593.3|0
1633653900000|2021-10-08 00:45:00|6598.4|6595.4|6600.8|6597.8|6600.9|6597.9|6597|6594|0
1633654200000|2021-10-08 00:50:00|6601|6598|6602.3|6599.3|6603.9|6600.9|6600.3|6597.3|0
1633654500000|2021-10-08 00:55:00|6602.2|6599.2|6604.2|6601.2|6604.7|6601.7|6601.5|6598.5|0
1633654800000|2021-10-08 01:00:00|6604|6601|6604.5|6601.5|6605.5|6602.5|6603.4|6600.4|0
1633655100000|2021-10-08 01:05:00|6604.6|6601.6|6602.3|6599.3|6605.3|6602.3|6602.1|6599.1|0
1633655400000|2021-10-08 01:10:00|6602.6|6599.6|6604.2|6601.2|6605|6602|6601.4|6598.4|0
1633655700000|2021-10-08 01:15:00|6604.1|6601.1|6605.2|6602.2|6608.9|6605.9|6602.8|6599.8|0
1633656000000|2021-10-08 01:20:00|6605.3|6602.3|6605.1|6602.1|6608.2|6605.2|6602.8|6599.8|0
1633656300000|2021-10-08 01:25:00|6605.2|6602.2|6607|6604|6607.4|6604.4|6603.5|6600.5|0
1633656600000|2021-10-08 01:30:00|6606.8|6603.8|6607.1|6604.1|6608.8|6605.8|6603.6|6600.6|0
1633656900000|2021-10-08 01:35:00|6607|6604|6608.5|6605.5|6608.5|6605.5|6602.5|6599.5|0
1633657200000|2021-10-08 01:40:00|6608.8|6605.8|6608.3|6605.3|6609.3|6606.3|6606.9|6603.9|0
1633657500000|2021-10-08 01:45:00|6608.1|6605.1|6610.9|6607.9|6613.9|6610.9|6607.9|6604.9|0
1633657800000|2021-10-08 01:50:00|6611|6608|6610|6607|6612.4|6609.4|6608.1|6605.1|0
1633658100000|2021-10-08 01:55:00|6610.4|6607.4|6607.8|6604.8|6611.2|6608.2|6605.2|6602.2|0
1633658400000|2021-10-08 02:00:00|6607.6|6604.6|6609.2|6606.2|6611.3|6608.3|6607.4|6604.4|0
1633658700000|2021-10-08 02:05:00|6609.1|6606.1|6610.5|6607.5|6610.5|6607.5|6607.4|6604.4|0
1633659000000|2021-10-08 02:10:00|6610.6|6607.6|6610.5|6607.5|6611.4|6608.4|6608.9|6605.9|0
1633659300000|2021-10-08 02:15:00|6610.6|6607.6|6607.4|6604.4|6611.4|6608.4|6607.4|6604.4|0
1633659600000|2021-10-08 02:20:00|6607.3|6604.3|6603.9|6600.9|6608.2|6605.2|6603.6|6600.6|0
1633659900000|2021-10-08 02:25:00|6603.8|6600.8|6608.6|6605.6|6609|6606|6602.8|6599.8|0
1633660200000|2021-10-08 02:30:00|6608.8|6605.8|6610.1|6607.1|6612.1|6609.1|6608.8|6605.8|0
1633660500000|2021-10-08 02:35:00|6610.3|6607.3|6607.3|6604.3|6611.6|6608.6|6607.3|6604.3|0
1633660800000|2021-10-08 02:40:00|6607.4|6604.4|6606.4|6603.4|6609.1|6606.1|6605.7|6602.7|0
1633661100000|2021-10-08 02:45:00|6606.2|6603.2|6606.7|6603.7|6609.4|6606.4|6605.7|6602.7|0
1633661400000|2021-10-08 02:50:00|6606.8|6603.8|6607.9|6604.9|6608.7|6605.7|6606.8|6603.8|0
1633661700000|2021-10-08 02:55:00|6608.1|6605.1|6609.4|6606.4|6610.2|6607.2|6607.1|6604.1|0
1633662000000|2021-10-08 03:00:00|6609.5|6606.5|6607.5|6604.5|6610.2|6607.2|6606.7|6603.7|0
1633662300000|2021-10-08 03:05:00|6607.4|6604.4|6607.9|6604.9|6609.4|6606.4|6607.2|6604.2|0
1633662600000|2021-10-08 03:10:00|6607.7|6604.7|6608.3|6605.3|6608.7|6605.7|6606.3|6603.3|0
1633662900000|2021-10-08 03:15:00|6608.2|6605.2|6603.1|6600.1|6609.5|6606.5|6601.9|6598.9|0
1633663200000|2021-10-08 03:20:00|6603.2|6600.2|6599.5|6596.5|6603.5|6600.5|6598.7|6595.7|0
1633663500000|2021-10-08 03:25:00|6599.7|6596.7|6599.4|6596.4|6601|6598|6598.3|6595.3|0
1633663800000|2021-10-08 03:30:00|6599.6|6596.6|6601.8|6598.8|6603.1|6600.1|6599.6|6596.6|0
1633664100000|2021-10-08 03:35:00|6601.9|6598.9|6601.5|6598.5|6603.4|6600.4|6601|6598|0
1633664400000|2021-10-08 03:40:00|6601.6|6598.6|6600.4|6597.4|6602.3|6599.3|6600|6597|0
1633664700000|2021-10-08 03:45:00|6600.3|6597.3|6595.8|6592.8|6600.3|6597.3|6595.5|6592.5|0
1633665000000|2021-10-08 03:50:00|6595.7|6592.7|6594.7|6591.7|6597.1|6594.1|6594.7|6591.7|0
1633665300000|2021-10-08 03:55:00|6594.6|6591.6|6597.1|6594.1|6597.1|6594.1|6593.2|6590.2|0
1633665600000|2021-10-08 04:00:00|6597|6594|6595.5|6592.5|6597|6594|6594.7|6591.7|0
1633665900000|2021-10-08 04:05:00|6595.4|6592.4|6595.9|6592.9|6596.4|6593.4|6594|6591|0
1633666200000|2021-10-08 04:10:00|6596.1|6593.1|6596.2|6593.2|6597|6594|6595.4|6592.4|0
1633666500000|2021-10-08 04:15:00|6596.3|6593.3|6597|6594|6597.4|6594.4|6596.2|6593.2|0
1633666800000|2021-10-08 04:20:00|6597.2|6594.2|6596.6|6593.6|6597.7|6594.7|6596.2|6593.2|0
1633667100000|2021-10-08 04:25:00|6596.5|6593.5|6596.2|6593.2|6597.1|6594.1|6595.5|6592.5|0
1633667400000|2021-10-08 04:30:00|6596.3|6593.3|6596.5|6593.5|6597.3|6594.3|6595.5|6592.5|0
1633667700000|2021-10-08 04:35:00|6596.9|6593.9|6596.5|6593.5|6597.8|6594.8|6596.1|6593.1|0
1633668000000|2021-10-08 04:40:00|6596.3|6593.3|6596.9|6593.9|6597|6594|6595.4|6592.4|0
1633668300000|2021-10-08 04:45:00|6597|6594|6594.7|6591.7|6597|6594|6594.7|6591.7|0
1633668600000|2021-10-08 04:50:00|6594.4|6591.4|6594.6|6591.6|6595.4|6592.4|6593.8|6590.8|0
1633668900000|2021-10-08 04:55:00|6594.3|6591.3|6593.7|6590.7|6594.3|6591.3|6592.9|6589.9|0
1633669200000|2021-10-08 05:00:00|6593.5|6590.5|6597.9|6594.9|6598.3|6595.3|6592.9|6589.9|0
1633669500000|2021-10-08 05:05:00|6597.7|6594.7|6592.1|6589.1|6597.7|6594.7|6590.7|6587.7|0
1633669800000|2021-10-08 05:10:00|6592.2|6589.2|6590.5|6587.5|6592.2|6589.2|6588.4|6585.4|0
1633670100000|2021-10-08 05:15:00|6589.8|6586.8|6589.4|6586.4|6589.8|6586.8|6587.3|6584.3|0
1633670400000|2021-10-08 05:20:00|6589.5|6586.5|6587.7|6584.7|6590.7|6587.7|6587.4|6584.4|0
1633670700000|2021-10-08 05:25:00|6587.8|6584.8|6588.8|6585.8|6591.8|6588.8|6586.6|6583.6|0
1633671000000|2021-10-08 05:30:00|6588.6|6585.6|6590.3|6587.3|6592|6589|6588|6585|0
1633671300000|2021-10-08 05:35:00|6589.9|6586.9|6587|6584|6590.4|6587.4|6585.1|6582.1|0
1633671600000|2021-10-08 05:40:00|6587.1|6584.1|6590.7|6587.7|6593.8|6590.8|6586.7|6583.7|0
1633671900000|2021-10-08 05:45:00|6590.8|6587.8|6593.8|6590.8|6594.7|6591.7|6589.1|6586.1|0
1633672200000|2021-10-08 05:50:00|6593.7|6590.7|6589.5|6586.5|6593.9|6590.9|6589.5|6586.5|0
1633672500000|2021-10-08 05:55:00|6589.6|6586.6|6582|6579|6591.7|6588.7|6582|6579|0
1633672800000|2021-10-08 06:00:00|6582.2|6579.2|6592.5|6590.5|6595|6593|6581|6579|313
1633673100000|2021-10-08 06:05:00|6592.8|6590.8|6592.8|6590.8|6597.5|6595.5|6592.8|6590.8|88
1633673400000|2021-10-08 06:10:00|6592.5|6590.5|6595.3|6593.3|6596|6594|6587.3|6585.3|70
1633673700000|2021-10-08 06:15:00|6595|6593|6593.5|6591.5|6595.3|6593.3|6593.3|6591.3|50
1633674000000|2021-10-08 06:20:00|6593.3|6591.3|6591.5|6589.5|6593.3|6591.3|6590|6588|38
1633674300000|2021-10-08 06:25:00|6591.3|6589.3|6592|6590|6592|6590|6589|6587|34
1633674600000|2021-10-08 06:30:00|6591.8|6589.8|6593.8|6591.8|6594|6592|6591.3|6589.3|60
1633674900000|2021-10-08 06:35:00|6594|6592|6591.8|6589.8|6594|6592|6589.5|6587.5|21
1633675200000|2021-10-08 06:40:00|6591.5|6589.5|6594|6592|6594.3|6592.3|6589.8|6587.8|29
1633675500000|2021-10-08 06:45:00|6594.8|6592.8|6592.8|6590.8|6595.5|6593.5|6592.3|6590.3|39
1633675800000|2021-10-08 06:50:00|6592.5|6590.5|6591.5|6589.5|6592.5|6590.5|6590.8|6588.8|45
1633676100000|2021-10-08 06:55:00|6591.3|6589.3|6603.8|6601.8|6603.8|6601.8|6590.3|6588.3|469
1633676400000|2021-10-08 07:00:00|6603.3|6602.3|6611.5|6610.5|6615.3|6614.3|6600.5|6599.5|1886
1633676700000|2021-10-08 07:05:00|6611.8|6610.8|6611.8|6610.8|6618|6617|6608.5|6607.5|1150
1633677000000|2021-10-08 07:10:00|6612|6611|6599.8|6598.8|6614.5|6613.5|6598.8|6597.8|1166
1633677300000|2021-10-08 07:15:00|6599.5|6598.5|6592.3|6591.3|6600.8|6599.8|6588.5|6587.5|887
1633677600000|2021-10-08 07:20:00|6592|6591|6587.3|6586.3|6593.3|6592.3|6586.5|6585.5|701
1633677900000|2021-10-08 07:25:00|6587.5|6586.5|6590.8|6589.8|6595|6594|6587.3|6586.3|607
1633678200000|2021-10-08 07:30:00|6590.5|6589.5|6582.5|6581.5|6590.5|6589.5|6582.3|6581.3|3153
1633678500000|2021-10-08 07:35:00|6582.8|6581.8|6587|6586|6587|6586|6577.5|6576.5|553
1633678800000|2021-10-08 07:40:00|6588|6587|6591|6590|6594.3|6593.3|6586.3|6585.3|323
1633679100000|2021-10-08 07:45:00|6591.3|6590.3|6589.5|6588.5|6591.5|6590.5|6586|6585|339
1633679400000|2021-10-08 07:50:00|6589.3|6588.3|6588.3|6587.3|6594.8|6593.8|6588.3|6587.3|280
1633679700000|2021-10-08 07:55:00|6588|6587|6586.8|6585.8|6588.8|6587.8|6584.5|6583.5|312
1633680000000|2021-10-08 08:00:00|6587|6586|6586.3|6585.3|6591|6590|6584|6583|345
1633680300000|2021-10-08 08:05:00|6586.5|6585.5|6587.3|6586.3|6593.3|6592.3|6585.8|6584.8|289
1633680600000|2021-10-08 08:10:00|6587.5|6586.5|6584.5|6583.5|6589|6588|6584|6583|177
1633680900000|2021-10-08 08:15:00|6584.3|6583.3|6587|6586|6588.8|6587.8|6583|6582|237
1633681200000|2021-10-08 08:20:00|6587.3|6586.3|6590.8|6589.8|6594|6593|6586.3|6585.3|182
1633681500000|2021-10-08 08:25:00|6590.5|6589.5|6584.8|6583.8|6591.5|6590.5|6583.8|6582.8|277
1633681800000|2021-10-08 08:30:00|6584.5|6583.5|6580.8|6579.8|6586.3|6585.3|6580|6579|329
1633682100000|2021-10-08 08:35:00|6581|6580|6580.8|6579.8|6582.3|6581.3|6578.3|6577.3|220
1633682400000|2021-10-08 08:40:00|6580.5|6579.5|6580.3|6579.3|6582.3|6581.3|6579.8|6578.8|219
1633682700000|2021-10-08 08:45:00|6580|6579|6582.5|6581.5|6583.5|6582.5|6579.3|6578.3|246
1633683000000|2021-10-08 08:50:00|6582.8|6581.8|6576|6575|6582.8|6581.8|6575.5|6574.5|405
1633683300000|2021-10-08 08:55:00|6576.3|6575.3|6573.3|6572.3|6577|6576|6572.5|6571.5|250
1633683600000|2021-10-08 09:00:00|6573.5|6572.5|6576|6575|6578|6577|6571.3|6570.3|326
1633683900000|2021-10-08 09:05:00|6575.8|6574.8|6571.5|6570.5|6577.8|6576.8|6569.5|6568.5|302
1633684200000|2021-10-08 09:10:00|6571.3|6570.3|6568.3|6567.3|6571.5|6570.5|6568.3|6567.3|212
1633684500000|2021-10-08 09:15:00|6568.5|6567.5|6565.5|6564.5|6568.5|6567.5|6564.3|6563.3|319
1633684800000|2021-10-08 09:20:00|6565.3|6564.3|6566.5|6565.5|6569.3|6568.3|6565.3|6564.3|371
1633685100000|2021-10-08 09:25:00|6566.3|6565.3|6571.3|6570.3|6571.8|6570.8|6565.8|6564.8|362
1633685400000|2021-10-08 09:30:00|6571.5|6570.5|6570.8|6569.8|6571.8|6570.8|6567.5|6566.5|182
1633685700000|2021-10-08 09:35:00|6571.3|6570.3|6571.8|6570.8|6576.3|6575.3|6571.3|6570.3|383
1633686000000|2021-10-08 09:40:00|6571.5|6570.5|6573.5|6572.5|6575|6574|6570.3|6569.3|272
1633686300000|2021-10-08 09:45:00|6573.3|6572.3|6569.5|6568.5|6573.8|6572.8|6568.8|6567.8|307
1633686600000|2021-10-08 09:50:00|6569.8|6568.8|6573.8|6572.8|6574.8|6573.8|6569|6568|242
1633686900000|2021-10-08 09:55:00|6574|6573|6574|6573|6575.8|6574.8|6572.3|6571.3|410
1633687200000|2021-10-08 10:00:00|6573.8|6572.8|6576.8|6575.8|6577.5|6576.5|6570.3|6569.3|265
1633687500000|2021-10-08 10:05:00|6576.5|6575.5|6577.8|6576.8|6577.8|6576.8|6575.5|6574.5|231
1633687800000|2021-10-08 10:10:00|6578|6577|6577.3|6576.3|6579.8|6578.8|6575.8|6574.8|187
1633688100000|2021-10-08 10:15:00|6577.5|6576.5|6578|6577|6578|6577|6575|6574|309
1633688400000|2021-10-08 10:20:00|6577.8|6576.8|6574.8|6573.8|6578.3|6577.3|6572.3|6571.3|301
1633688700000|2021-10-08 10:25:00|6575|6574|6580.8|6579.8|6581|6580|6574.3|6573.3|193
1633689000000|2021-10-08 10:30:00|6580.5|6579.5|6581.5|6580.5|6582.3|6581.3|6579|6578|150
1633689300000|2021-10-08 10:35:00|6581.8|6580.8|6579.5|6578.5|6583.5|6582.5|6577.8|6576.8|310
1633689600000|2021-10-08 10:40:00|6579.8|6578.8|6577.3|6576.3|6580.3|6579.3|6577.3|6576.3|230
1633689900000|2021-10-08 10:45:00|6577|6576|6576.3|6575.3|6577.3|6576.3|6575.3|6574.3|310
1633690200000|2021-10-08 10:50:00|6576.5|6575.5|6576.8|6575.8|6578.3|6577.3|6575.8|6574.8|203
1633690500000|2021-10-08 10:55:00|6577.3|6576.3|6573|6572|6577.5|6576.5|6572.3|6571.3|646
1633690800000|2021-10-08 11:00:00|6573.3|6572.3|6577.8|6576.8|6578.3|6577.3|6573.3|6572.3|309
1633691100000|2021-10-08 11:05:00|6578|6577|6579.5|6578.5|6579.5|6578.5|6576.8|6575.8|271
1633691400000|2021-10-08 11:10:00|6579.8|6578.8|6576.3|6575.3|6579.8|6578.8|6575.8|6574.8|209
1633691700000|2021-10-08 11:15:00|6576.5|6575.5|6580.3|6579.3|6580.3|6579.3|6575|6574|284
1633692000000|2021-10-08 11:20:00|6580|6579|6581.5|6580.5|6583.3|6582.3|6579.8|6578.8|222
1633692300000|2021-10-08 11:25:00|6581.3|6580.3|6581.8|6580.8|6582.3|6581.3|6579.8|6578.8|103
1633692600000|2021-10-08 11:30:00|6581.5|6580.5|6580|6579|6583|6582|6579.8|6578.8|176
1633692900000|2021-10-08 11:35:00|6579.8|6578.8|6581.3|6580.3|6581.8|6580.8|6579.8|6578.8|106
1633693200000|2021-10-08 11:40:00|6580.5|6579.5|6581|6580|6582.5|6581.5|6580.5|6579.5|119
1633693500000|2021-10-08 11:45:00|6580.7|6579.7|6584.7|6583.7|6585|6584|6580.7|6579.7|309
1633693800000|2021-10-08 11:50:00|6584.5|6583.5|6584|6583|6586.5|6585.5|6583.2|6582.2|504
1633694100000|2021-10-08 11:55:00|6583.7|6582.7|6584.7|6583.7|6585.2|6584.2|6583.2|6582.2|2186
1633694400000|2021-10-08 12:00:00|6584.5|6583.5|6584.5|6583.5|6585.7|6584.7|6582.5|6581.5|222
1633694700000|2021-10-08 12:05:00|6584.7|6583.7|6584|6583|6586|6585|6583|6582|2793
1633695000000|2021-10-08 12:10:00|6584.2|6583.2|6578.7|6577.7|6584.5|6583.5|6577.7|6576.7|334
1633695300000|2021-10-08 12:15:00|6578.5|6577.5|6578.5|6577.5|6580.5|6579.5|6577|6576|228
1633695600000|2021-10-08 12:20:00|6578|6577|6580|6579|6580|6579|6577.5|6576.5|242
1633695900000|2021-10-08 12:25:00|6579.7|6578.7|6577.7|6576.7|6580|6579|6574|6573|449
1633696200000|2021-10-08 12:30:00|6577.5|6576.5|6572.2|6571.2|6578.7|6577.7|6564.2|6563.2|1309
1633696500000|2021-10-08 12:35:00|6572|6571|6589.2|6588.2|6592|6591|6570.7|6569.7|638
1633696800000|2021-10-08 12:40:00|6589|6588|6579.7|6578.7|6593.2|6592.2|6579|6578|811
1633697100000|2021-10-08 12:45:00|6580|6579|6572.2|6571.2|6582|6581|6569.2|6568.2|591
1633697400000|2021-10-08 12:50:00|6572|6571|6578|6577|6578.7|6577.7|6570.5|6569.5|604
1633697700000|2021-10-08 12:55:00|6578.2|6577.2|6588.5|6587.5|6589|6588|6578|6577|418
1633698000000|2021-10-08 13:00:00|6588.2|6587.2|6596|6595|6596.2|6595.2|6586.5|6585.5|396
1633698300000|2021-10-08 13:05:00|6595.7|6594.7|6595.5|6594.5|6598|6597|6594|6593|3407
1633698600000|2021-10-08 13:10:00|6596|6595|6599.2|6598.2|6601.7|6600.7|6593.5|6592.5|666
1633698900000|2021-10-08 13:15:00|6600|6599|6595.5|6594.5|6601.2|6600.2|6594|6593|478
1633699200000|2021-10-08 13:20:00|6595.2|6594.2|6593.5|6592.5|6595.7|6594.7|6593.2|6592.2|328
1633699500000|2021-10-08 13:25:00|6593.2|6592.2|6588.5|6587.5|6593.2|6592.2|6588.5|6587.5|497
1633699800000|2021-10-08 13:30:00|6588.7|6587.7|6582|6581|6593.7|6592.7|6582|6581|893
1633700100000|2021-10-08 13:35:00|6582.2|6581.2|6580.7|6579.7|6588.7|6587.7|6574|6573|959
1633700400000|2021-10-08 13:40:00|6581|6580|6577.2|6576.2|6584|6583|6576|6575|893
1633700700000|2021-10-08 13:45:00|6576.7|6575.7|6583.5|6582.5|6583.7|6582.7|6575.7|6574.7|797
1633701000000|2021-10-08 13:50:00|6583.2|6582.2|6578.2|6577.2|6584.2|6583.2|6571.7|6570.7|714
1633701300000|2021-10-08 13:55:00|6578|6577|6582.7|6581.7|6586.2|6585.2|6576.2|6575.2|492
1633701600000|2021-10-08 14:00:00|6583|6582|6585.7|6584.7|6589|6588|6583|6582|578
1633701900000|2021-10-08 14:05:00|6586|6585|6582|6581|6586|6585|6581.5|6580.5|685
1633702200000|2021-10-08 14:10:00|6582.1|6581.1|6579.6|6578.6|6582.6|6581.6|6576.6|6575.6|509
1633702500000|2021-10-08 14:15:00|6579.3|6578.3|6575.3|6574.3|6580.1|6579.1|6573.3|6572.3|637
1633702800000|2021-10-08 14:20:00|6575.1|6574.1|6574.6|6573.6|6576.1|6575.1|6572.8|6571.8|400
1633703100000|2021-10-08 14:25:00|6574.3|6573.3|6574.3|6573.3|6576.1|6575.1|6572.6|6571.6|512
1633703400000|2021-10-08 14:30:00|6574.6|6573.6|6574.3|6573.3|6580.3|6579.3|6574.1|6573.1|2560
1633703700000|2021-10-08 14:35:00|6574.1|6573.1|6570.3|6569.3|6575.1|6574.1|6570.3|6569.3|296
1633704000000|2021-10-08 14:40:00|6570.6|6569.6|6564.8|6563.8|6571.6|6570.6|6563.3|6562.3|666
1633704300000|2021-10-08 14:45:00|6565.1|6564.1|6565.1|6564.1|6566.8|6565.8|6562.1|6561.1|509
1633704600000|2021-10-08 14:50:00|6565.3|6564.3|6566.3|6565.3|6568.8|6567.8|6563.6|6562.6|712
1633704900000|2021-10-08 14:55:00|6566.6|6565.6|6564.8|6563.8|6566.6|6565.6|6564.1|6563.1|364
1633705200000|2021-10-08 15:00:00|6564.6|6563.6|6563.6|6562.6|6566.1|6565.1|6563.6|6562.6|321
1633705500000|2021-10-08 15:05:00|6563.3|6562.3|6566.8|6565.8|6567.1|6566.1|6562.6|6561.6|409
1633705800000|2021-10-08 15:10:00|6566.6|6565.6|6566.6|6565.6|6567.1|6566.1|6564.3|6563.3|333
1633706100000|2021-10-08 15:15:00|6566.1|6565.1|6568.3|6567.3|6569.1|6568.1|6565.6|6564.6|674
1633706400000|2021-10-08 15:20:00|6568.1|6567.1|6566.1|6565.1|6569.1|6568.1|6564.3|6563.3|784
1633706700000|2021-10-08 15:25:00|6565.8|6564.8|6567.3|6566.3|6568.1|6567.1|6563.6|6562.6|930
1633707000000|2021-10-08 15:30:00|6567.8|6565.8|6559.3|6557.3|6568.6|6566.6|6557.1|6555.1|3292
1633707300000|2021-10-08 15:35:00|6559.1|6557.1|6560.8|6558.8|6561.3|6559.3|6556.6|6554.6|1472
1633707600000|2021-10-08 15:40:00|6560.6|6558.6|6559.8|6557.8|6561.1|6559.1|6558.6|6556.6|286
1633707900000|2021-10-08 15:45:00|6560.1|6558.1|6560.3|6558.3|6561.1|6559.1|6558.6|6556.6|392
1633708200000|2021-10-08 15:50:00|6560.1|6558.1|6560.1|6558.1|6561.6|6559.6|6558.1|6556.1|328
1633708500000|2021-10-08 15:55:00|6560.3|6558.3|6558.3|6556.3|6560.6|6558.6|6557.6|6555.6|117
1633708800000|2021-10-08 16:00:00|6558.1|6556.1|6559.8|6557.8|6560.3|6558.3|6556.1|6554.1|126
1633709100000|2021-10-08 16:05:00|6560.1|6558.1|6559.3|6557.3|6560.3|6558.3|6559.1|6557.1|32
1633709400000|2021-10-08 16:10:00|6559.8|6557.8|6560.8|6558.8|6561.3|6559.3|6557.6|6555.6|125
1633709700000|2021-10-08 16:15:00|6560.6|6558.6|6557.3|6555.3|6560.8|6558.8|6557.3|6555.3|65
1633710000000|2021-10-08 16:20:00|6557.6|6555.6|6556.8|6554.8|6558.3|6556.3|6556.3|6554.3|60
1633710300000|2021-10-08 16:25:00|6556.6|6554.6|6554.8|6552.8|6556.8|6554.8|6553.3|6551.3|115
1633710600000|2021-10-08 16:30:00|6554.6|6552.6|6555.8|6553.8|6556.3|6554.3|6553.1|6551.1|60
1633710900000|2021-10-08 16:35:00|6555.6|6553.6|6559.8|6557.8|6560.3|6558.3|6555.3|6553.3|21
1633711200000|2021-10-08 16:40:00|6559.6|6557.6|6561.3|6559.3|6561.8|6559.8|6559.3|6557.3|27
1633711500000|2021-10-08 16:45:00|6561.1|6559.1|6560.3|6558.3|6561.3|6559.3|6559.3|6557.3|163
1633711800000|2021-10-08 16:50:00|6559.6|6557.6|6558.8|6556.8|6560.1|6558.1|6558.3|6556.3|187
1633712100000|2021-10-08 16:55:00|6558.6|6556.6|6557.3|6555.3|6559.6|6557.6|6556.6|6554.6|33
1633712400000|2021-10-08 17:00:00|6557.6|6555.6|6557.3|6555.3|6559.3|6557.3|6556.6|6554.6|22
1633712700000|2021-10-08 17:05:00|6557.6|6555.6|6555.8|6553.8|6558.6|6556.6|6555.8|6553.8|42
1633713000000|2021-10-08 17:10:00|6555.6|6553.6|6557.8|6555.8|6559.6|6557.6|6555.3|6553.3|38
1633713300000|2021-10-08 17:15:00|6557.6|6555.6|6548.6|6546.6|6557.6|6555.6|6547.8|6545.8|263
1633713600000|2021-10-08 17:20:00|6548.3|6546.3|6549.3|6547.3|6550.1|6548.1|6548.1|6546.1|39
1633713900000|2021-10-08 17:25:00|6549.1|6547.1|6551.1|6549.1|6552.1|6550.1|6548.8|6546.8|28
1633714200000|2021-10-08 17:30:00|6550.8|6548.8|6552.3|6550.3|6552.6|6550.6|6548.6|6546.6|30
1633714500000|2021-10-08 17:35:00|6552.1|6550.1|6549.3|6547.3|6552.1|6550.1|6548.8|6546.8|20
1633714800000|2021-10-08 17:40:00|6549.1|6547.1|6549.3|6547.3|6550.6|6548.6|6548.1|6546.1|23
1633715100000|2021-10-08 17:45:00|6549.6|6547.6|6551.8|6549.8|6552.6|6550.6|6549.3|6547.3|21
1633715400000|2021-10-08 17:50:00|6551.6|6549.6|6552.8|6550.8|6553.1|6551.1|6551.3|6549.3|16
1633715700000|2021-10-08 17:55:00|6552.6|6550.6|6555.3|6553.3|6555.6|6553.6|6552.1|6550.1|72
1633716000000|2021-10-08 18:00:00|6555.6|6553.6|6556.1|6554.1|6557.6|6555.6|6553.6|6551.6|44
1633716300000|2021-10-08 18:05:00|6555.8|6553.8|6556.3|6554.3|6557.1|6555.1|6555.8|6553.8|10
1633716600000|2021-10-08 18:10:00|6556.6|6554.6|6555.6|6553.6|6557.1|6555.1|6555.1|6553.1|26
1633716900000|2021-10-08 18:15:00|6555.3|6553.3|6557.1|6555.1|6558.6|6556.6|6554.6|6552.6|34
1633717200000|2021-10-08 18:20:00|6557.3|6555.3|6559.6|6557.6|6559.8|6557.8|6556.6|6554.6|83
1633717500000|2021-10-08 18:25:00|6559.3|6557.3|6561.8|6559.8|6562.1|6560.1|6559.3|6557.3|40
1633717800000|2021-10-08 18:30:00|6561.6|6559.6|6560.8|6558.8|6562.8|6560.8|6560.6|6558.6|35
1633718100000|2021-10-08 18:35:00|6560.6|6558.6|6558.8|6556.8|6560.8|6558.8|6557.3|6555.3|25
1633718400000|2021-10-08 18:40:00|6558.6|6556.6|6557.3|6555.3|6558.8|6556.8|6557.3|6555.3|13
1633718700000|2021-10-08 18:45:00|6557.6|6555.6|6557.3|6555.3|6557.8|6555.8|6556.3|6554.3|17
1633719000000|2021-10-08 18:50:00|6557.1|6555.1|6555.3|6553.3|6557.8|6555.8|6555.3|6553.3|12
1633719300000|2021-10-08 18:55:00|6555.1|6553.1|6556.1|6554.1|6557.1|6555.1|6554.8|6552.8|14
1633719600000|2021-10-08 19:00:00|6555.8|6553.8|6557.1|6555.1|6557.6|6555.6|6555.3|6553.3|91
1633719900000|2021-10-08 19:05:00|6556.8|6554.8|6558.8|6556.8|6558.8|6556.8|6556.1|6554.1|17
1633720200000|2021-10-08 19:10:00|6558.6|6556.6|6559.1|6557.1|6559.8|6557.8|6557.8|6555.8|11
1633720500000|2021-10-08 19:15:00|6558.8|6556.8|6558.3|6556.3|6559.3|6557.3|6556.8|6554.8|32
1633720800000|2021-10-08 19:20:00|6558.1|6556.1|6558.3|6556.3|6559.8|6557.8|6557.3|6555.3|29
1633721100000|2021-10-08 19:25:00|6558.6|6556.6|6558.8|6556.8|6559.1|6557.1|6557.8|6555.8|11
1633721400000|2021-10-08 19:30:00|6559.1|6557.1|6557.3|6555.3|6559.3|6557.3|6556.6|6554.6|41
1633721700000|2021-10-08 19:35:00|6557.6|6555.6|6553.3|6551.3|6558.1|6556.1|6552.1|6550.1|72
1633722000000|2021-10-08 19:40:00|6553.1|6551.1|6551.8|6549.8|6554.1|6552.1|6551.1|6549.1|44
1633722300000|2021-10-08 19:45:00|6552.1|6550.1|6551.6|6549.6|6553.6|6551.6|6551.1|6549.1|132
1633722600000|2021-10-08 19:50:00|6551.3|6549.3|6553.6|6551.6|6555.6|6553.6|6549.8|6547.8|236
1633722900000|2021-10-08 19:55:00|6553.8|6551.8|6557.1|6555.1|6559.6|6557.6|6553.8|6551.8|187
1633723200000|2021-10-08 20:00:00|6557.5|6553.5|6555.5|6551.5|6560|6556|6554|6550|0
1633723500000|2021-10-08 20:05:00|6555.6|6551.6|6553.2|6549.2|6556.6|6552.6|6551.5|6547.5|0
1633723800000|2021-10-08 20:10:00|6553.3|6549.3|6555.2|6551.2|6555.2|6551.2|6552.1|6548.1|0
1633724100000|2021-10-08 20:15:00|6555.1|6551.1|6555.3|6551.3|6555.3|6551.3|6553.7|6549.7|0
1633724400000|2021-10-08 20:20:00|6555.2|6551.2|6556.4|6552.4|6556.4|6552.4|6554.8|6550.8|0
1633724700000|2021-10-08 20:25:00|6556|6552|6553.8|6549.8|6556.4|6552.4|6553.1|6549.1|0
1633725000000|2021-10-08 20:30:00|6554.2|6550.2|6555.7|6551.7|6555.7|6551.7|6553.4|6549.4|0
1633725300000|2021-10-08 20:35:00|6555.6|6551.6|6556.5|6552.5|6556.5|6552.5|6554.9|6550.9|0
1633725600000|2021-10-08 20:40:00|6556.1|6552.1|6557.2|6553.2|6557.2|6553.2|6556|6552|0
1633725900000|2021-10-08 20:45:00|6557.5|6553.5|6561.8|6557.8|6561.8|6557.8|6557.2|6553.2|0
1633726200000|2021-10-08 20:50:00|6562.1|6558.1|6562.2|6558.2|6562.7|6558.7|6561.7|6557.7|0
1633726500000|2021-10-08 20:55:00|6562.1|6558.1|6560|6556|6562.2|6558.2|6559.7|6555.7|0
1633903200000|2021-10-10 22:00:00|6568.5|6564.5|6567.1|6563.1|6569.4|6565.4|6566.6|6562.6|0
1633903500000|2021-10-10 22:05:00|6567.2|6563.2|6559.7|6555.7|6568.2|6564.2|6558.1|6554.1|0
1633903800000|2021-10-10 22:10:00|6559.8|6555.8|6556.6|6552.6|6561.5|6557.5|6555.5|6551.5|0
1633904100000|2021-10-10 22:15:00|6556.5|6552.5|6551.1|6547.1|6556.5|6552.5|6549.8|6545.8|0
1633904400000|2021-10-10 22:20:00|6551.4|6547.4|6547.5|6543.5|6554|6550|6546.8|6542.8|0
1633904700000|2021-10-10 22:25:00|6547.6|6543.6|6550.5|6546.5|6550.5|6546.5|6546.4|6542.4|0
1633905000000|2021-10-10 22:30:00|6550.9|6546.9|6546.4|6542.4|6551.6|6547.6|6545.6|6541.6|0
1633905300000|2021-10-10 22:35:00|6546.5|6542.5|6546.6|6542.6|6548.8|6544.8|6545.4|6541.4|0
1633905600000|2021-10-10 22:40:00|6546.7|6542.7|6544.3|6540.3|6547.5|6543.5|6544|6540|0
1633905900000|2021-10-10 22:45:00|6544.4|6540.4|6545.4|6541.4|6545.8|6541.8|6544|6540|0
1633906200000|2021-10-10 22:50:00|6545.1|6541.1|6542.5|6538.5|6545.8|6541.8|6542.5|6538.5|0
1633906500000|2021-10-10 22:55:00|6542.4|6538.4|6543.6|6539.6|6545.4|6541.4|6541.8|6537.8|0
1633906800000|2021-10-10 23:00:00|6543.7|6539.7|6547.2|6543.2|6547.7|6543.7|6543.7|6539.7|0
1633907100000|2021-10-10 23:05:00|6547|6543|6536.5|6532.5|6548|6544|6535.7|6531.7|0
1633907400000|2021-10-10 23:10:00|6536.4|6532.4|6540.4|6536.4|6540.9|6536.9|6535|6531|0
1633907700000|2021-10-10 23:15:00|6540.1|6536.1|6535.5|6532.5|6540.9|6537.4|6535.5|6532.5|0
1633908000000|2021-10-10 23:20:00|6535.6|6532.6|6538.2|6535.2|6540.1|6537.1|6535.6|6532.6|0
1633908300000|2021-10-10 23:25:00|6538.1|6535.1|6537.9|6534.9|6539|6536|6537.1|6534.1|0
1633908600000|2021-10-10 23:30:00|6537.7|6534.7|6537.1|6534.1|6540|6537|6535.6|6532.6|0
1633908900000|2021-10-10 23:35:00|6537.3|6534.3|6524.7|6521.7|6538|6535|6517.1|6514.1|0
1633909200000|2021-10-10 23:40:00|6524.8|6521.8|6531.5|6528.5|6531.9|6528.9|6523.8|6520.8|0
1633909500000|2021-10-10 23:45:00|6531.4|6528.4|6530|6527|6532.7|6529.7|6527.5|6524.5|0
1633909800000|2021-10-10 23:50:00|6529.8|6526.8|6527.5|6524.5|6530.4|6527.4|6526.3|6523.3|0
1633910100000|2021-10-10 23:55:00|6527.8|6524.8|6528.3|6525.3|6530|6527|6527|6524|0
1633910400000|2021-10-11 00:00:00|6528.1|6525.1|6529.6|6526.6|6531.9|6528.9|6524.4|6521.4|0
1633910700000|2021-10-11 00:05:00|6529.5|6526.5|6530.7|6527.7|6532|6529|6528.1|6525.1|0
1633911000000|2021-10-11 00:10:00|6530.4|6527.4|6532.3|6529.3|6532.3|6529.3|6528.2|6525.2|0
1633911300000|2021-10-11 00:15:00|6532.5|6529.5|6537.6|6534.6|6539.1|6536.1|6532.3|6529.3|0
1633911600000|2021-10-11 00:20:00|6537.3|6534.3|6541.4|6538.4|6542.9|6539.9|6536.4|6533.4|0
1633911900000|2021-10-11 00:25:00|6541.2|6538.2|6543.5|6540.5|6544.3|6541.3|6540.5|6537.5|0
1633912200000|2021-10-11 00:30:00|6543.7|6540.7|6552.3|6549.3|6553|6550|6542.8|6539.8|0
1633912500000|2021-10-11 00:35:00|6551.9|6548.9|6557.7|6554.7|6559.2|6556.2|6549.5|6546.5|0
1633912800000|2021-10-11 00:40:00|6557.6|6554.6|6558.7|6555.7|6559.9|6556.9|6555.2|6552.2|0
1633913100000|2021-10-11 00:45:00|6558.5|6555.5|6557.6|6554.6|6559.1|6556.1|6554.5|6551.5|0
1633913400000|2021-10-11 00:50:00|6557.4|6554.4|6557.9|6554.9|6559.1|6556.1|6555.2|6552.2|0
1633913700000|2021-10-11 00:55:00|6557.7|6554.7|6556.8|6553.8|6557.7|6554.7|6555.2|6552.2|0
1633914000000|2021-10-11 01:00:00|6557|6554|6565.9|6562.9|6566.3|6563.3|6556.9|6553.9|0
1633914300000|2021-10-11 01:05:00|6566|6563|6564.2|6561.2|6566.6|6563.6|6561.9|6558.9|0
1633914600000|2021-10-11 01:10:00|6564|6561|6562.3|6559.3|6564.5|6561.5|6560.8|6557.8|0
1633914900000|2021-10-11 01:15:00|6562.2|6559.2|6562.1|6559.1|6564.9|6561.9|6557.4|6554.4|0
1633915200000|2021-10-11 01:20:00|6562|6559|6566.7|6563.7|6567.8|6564.8|6562|6559|0
1633915500000|2021-10-11 01:25:00|6566.6|6563.6|6566.1|6563.1|6568.9|6565.9|6565.2|6562.2|0
1633915800000|2021-10-11 01:30:00|6566.3|6563.3|6572.4|6569.4|6573|6570|6566.3|6563.3|0
1633916100000|2021-10-11 01:35:00|6572.5|6569.5|6579.9|6576.9|6580.2|6577.2|6572.1|6569.1|0
1633916400000|2021-10-11 01:40:00|6579.7|6576.7|6574.4|6571.4|6580.6|6577.6|6574.3|6571.3|0
1633916700000|2021-10-11 01:45:00|6574.6|6571.6|6567.4|6564.4|6575.1|6572.1|6567.4|6564.4|0
1633917000000|2021-10-11 01:50:00|6566.9|6563.9|6566.2|6563.2|6568.3|6565.3|6565.8|6562.8|0
1633917300000|2021-10-11 01:55:00|6566|6563|6567|6564|6569.5|6566.5|6565.4|6562.4|0
1633917600000|2021-10-11 02:00:00|6567.1|6564.1|6567.4|6564.4|6572.1|6569.1|6565.8|6562.8|0
1633917900000|2021-10-11 02:05:00|6567.7|6564.7|6571|6568|6571.4|6568.4|6566.9|6563.9|0
1633918200000|2021-10-11 02:10:00|6570.9|6567.9|6571.2|6568.2|6574|6571|6570.3|6567.3|0
1633918500000|2021-10-11 02:15:00|6571.3|6568.3|6571.7|6568.7|6571.7|6568.7|6568.3|6565.3|0
1633918800000|2021-10-11 02:20:00|6571.6|6568.6|6571.5|6568.5|6573.7|6570.7|6570.4|6567.4|0
1633919100000|2021-10-11 02:25:00|6571.7|6568.7|6570.7|6567.7|6572.7|6569.7|6570.3|6567.3|0
1633919400000|2021-10-11 02:30:00|6570.9|6567.9|6566.9|6563.9|6572|6569|6565.9|6562.9|0
1633919700000|2021-10-11 02:35:00|6567.1|6564.1|6563.7|6560.7|6567.4|6564.4|6563.3|6560.3|0
1633920000000|2021-10-11 02:40:00|6563.8|6560.8|6568|6565|6568|6565|6563.8|6560.8|0
1633920300000|2021-10-11 02:45:00|6567.9|6564.9|6564.9|6561.9|6567.9|6564.9|6564.2|6561.2|0
1633920600000|2021-10-11 02:50:00|6565|6562|6563.7|6560.7|6565.7|6562.7|6562.5|6559.5|0
1633920900000|2021-10-11 02:55:00|6563.9|6560.9|6560.3|6557.3|6564.2|6561.2|6560.3|6557.3|0
1633921200000|2021-10-11 03:00:00|6560.4|6557.4|6559.7|6556.7|6561.9|6558.9|6559.5|6556.5|0
1633921500000|2021-10-11 03:05:00|6559.6|6556.6|6560|6557|6561.7|6558.7|6556.4|6553.4|0
1633921800000|2021-10-11 03:10:00|6560.4|6557.4|6565.7|6562.7|6565.8|6562.8|6560|6557|0
1633922100000|2021-10-11 03:15:00|6565.8|6562.8|6565.5|6562.5|6566.6|6563.6|6564.7|6561.7|0
1633922400000|2021-10-11 03:20:00|6565.6|6562.6|6568.3|6565.3|6568.8|6565.8|6565.6|6562.6|0
1633922700000|2021-10-11 03:25:00|6568.2|6565.2|6569.6|6566.6|6571.9|6568.9|6568|6565|0
1633923000000|2021-10-11 03:30:00|6569.8|6566.8|6567.6|6564.6|6570|6567|6567.3|6564.3|0
1633923300000|2021-10-11 03:35:00|6567.7|6564.7|6568.4|6565.4|6569.6|6566.6|6567.3|6564.3|0
1633923600000|2021-10-11 03:40:00|6568.8|6565.8|6568|6565|6568.8|6565.8|6566.5|6563.5|0
1633923900000|2021-10-11 03:45:00|6568.2|6565.2|6567.5|6564.5|6568.8|6565.8|6566.5|6563.5|0
1633924200000|2021-10-11 03:50:00|6567.6|6564.6|6566.3|6563.3|6569.2|6566.2|6566.3|6563.3|0
1633924500000|2021-10-11 03:55:00|6566.4|6563.4|6567.9|6564.9|6569.5|6566.5|6566.4|6563.4|0
1633924800000|2021-10-11 04:00:00|6568|6565|6570.2|6567.2|6571.4|6568.4|6566.3|6563.3|0
1633925100000|2021-10-11 04:05:00|6570.4|6567.4|6568.1|6565.1|6570.5|6567.5|6567.8|6564.8|0
1633925400000|2021-10-11 04:10:00|6567.9|6564.9|6567.8|6564.8|6569.8|6566.8|6567.7|6564.7|0
1633925700000|2021-10-11 04:15:00|6567.9|6564.9|6568.3|6565.3|6569|6566|6567.8|6564.8|0
1633926000000|2021-10-11 04:20:00|6568.4|6565.4|6569.1|6566.1|6569.7|6566.7|6568.1|6565.1|0
1633926300000|2021-10-11 04:25:00|6568.9|6565.9|6566.4|6563.4|6569.8|6566.8|6566.4|6563.4|0
1633926600000|2021-10-11 04:30:00|6566.5|6563.5|6566.4|6563.4|6567.6|6564.6|6566.4|6563.4|0
1633926900000|2021-10-11 04:35:00|6566.6|6563.6|6567.2|6564.2|6567.6|6564.6|6565.7|6562.7|0
1633927200000|2021-10-11 04:40:00|6567.3|6564.3|6570.1|6567.1|6570.1|6567.1|6567.2|6564.2|0
1633927500000|2021-10-11 04:45:00|6570.3|6567.3|6571.9|6568.9|6572.6|6569.6|6570.3|6567.3|0
1633927800000|2021-10-11 04:50:00|6572|6569|6572.6|6569.6|6574.1|6571.1|6572|6569|0
1633928100000|2021-10-11 04:55:00|6572.3|6569.3|6573.3|6570.3|6576.8|6573.8|6572.3|6569.3|0
1633928400000|2021-10-11 05:00:00|6573.4|6570.4|6574.8|6571.8|6576.1|6573.1|6571.5|6568.5|0
1633928700000|2021-10-11 05:05:00|6575|6572|6577.4|6574.4|6578.6|6575.6|6573.9|6570.9|0
1633929000000|2021-10-11 05:10:00|6577.3|6574.3|6576.5|6573.5|6577.9|6574.9|6574.1|6571.1|0
1633929300000|2021-10-11 05:15:00|6576.4|6573.4|6573.9|6570.9|6576.5|6573.5|6573.9|6570.9|0
1633929600000|2021-10-11 05:20:00|6574.1|6571.1|6572.5|6569.5|6574.3|6571.3|6570.5|6567.5|0
1633929900000|2021-10-11 05:25:00|6572.7|6569.7|6573|6570|6573.9|6570.9|6572.2|6569.2|0
1633930200000|2021-10-11 05:30:00|6573.1|6570.1|6573|6570|6573.9|6570.9|6571.5|6568.5|0
1633930500000|2021-10-11 05:35:00|6573.1|6570.1|6573.2|6570.2|6573.8|6570.8|6571.6|6568.6|0
1633930800000|2021-10-11 05:40:00|6573.1|6570.1|6572|6569|6573.6|6570.6|6569.9|6566.9|0
1633931100000|2021-10-11 05:45:00|6571.9|6568.9|6577|6574|6577.1|6574.1|6571.2|6568.2|0
1633931400000|2021-10-11 05:50:00|6576.9|6573.9|6574.8|6571.8|6578.6|6575.6|6573.6|6570.6|0
1633931700000|2021-10-11 05:55:00|6574.9|6571.9|6574.9|6571.9|6576.3|6573.3|6573.3|6570.3|0
1633932000000|2021-10-11 06:00:00|6575.2|6572.2|6576.8|6574.8|6585.3|6583.3|6574.6|6572.2|978
1633932300000|2021-10-11 06:05:00|6577.1|6575.1|6564.8|6562.8|6577.3|6575.3|6563.6|6561.6|262
1633932600000|2021-10-11 06:10:00|6564.6|6562.6|6560.3|6558.3|6564.6|6562.6|6558.6|6556.6|196
1633932900000|2021-10-11 06:15:00|6560.1|6558.1|6552.3|6550.3|6560.1|6558.1|6551.3|6549.3|125
1633933200000|2021-10-11 06:20:00|6552.1|6550.1|6542.3|6540.3|6555.8|6553.8|6541.6|6539.6|677
1633933500000|2021-10-11 06:25:00|6542.6|6540.6|6539.8|6537.8|6545.3|6543.3|6539.8|6537.8|195
1633933800000|2021-10-11 06:30:00|6539.6|6537.6|6541.3|6539.3|6544.3|6542.3|6535.3|6533.3|1033
1633934100000|2021-10-11 06:35:00|6541.6|6539.6|6549.8|6547.8|6551.8|6549.8|6540.1|6538.1|309
1633934400000|2021-10-11 06:40:00|6549.6|6547.6|6548.8|6546.8|6552.6|6550.6|6543.1|6541.1|279
1633934700000|2021-10-11 06:45:00|6549.1|6547.1|6552.3|6550.3|6553.1|6551.1|6548.8|6546.8|106
1633935000000|2021-10-11 06:50:00|6553.1|6551.1|6551.3|6549.3|6553.6|6551.6|6547.8|6545.8|293
1633935300000|2021-10-11 06:55:00|6551.1|6549.1|6556.3|6554.3|6556.3|6554.3|6550.6|6548.6|263
1633935600000|2021-10-11 07:00:00|6555.8|6554.8|6547.8|6546.8|6557.8|6556.8|6536.3|6535.3|1827
1633935900000|2021-10-11 07:05:00|6547.3|6546.3|6568.8|6567.8|6571.1|6570.1|6547.3|6546.3|1713
1633936200000|2021-10-11 07:10:00|6568.1|6567.1|6568.3|6567.3|6572.1|6571.1|6564.6|6563.6|663
1633936500000|2021-10-11 07:15:00|6568.6|6567.6|6564.8|6563.8|6573.8|6572.8|6563.6|6562.6|671
1633936800000|2021-10-11 07:20:00|6565.6|6564.6|6565.3|6564.3|6568.1|6567.1|6563.1|6562.1|422
1633937100000|2021-10-11 07:25:00|6565.1|6564.1|6560.6|6559.6|6567.1|6566.1|6559.3|6558.3|599
1633937400000|2021-10-11 07:30:00|6561.1|6560.1|6558.6|6557.6|6565.3|6564.3|6558.1|6557.1|350
1633937700000|2021-10-11 07:35:00|6558.3|6557.3|6547.3|6546.3|6561.1|6560.1|6546.8|6545.8|482
1633938000000|2021-10-11 07:40:00|6547.1|6546.1|6539.6|6538.6|6547.6|6546.6|6539.1|6538.1|2371
1633938300000|2021-10-11 07:45:00|6539.4|6538.4|6544.6|6543.6|6546.4|6545.4|6538.9|6537.9|444
1633938600000|2021-10-11 07:50:00|6544.4|6543.4|6543.4|6542.4|6547.4|6546.4|6542.1|6541.1|196
1633938900000|2021-10-11 07:55:00|6543.1|6542.1|6543.9|6542.9|6545.9|6544.9|6541.9|6540.9|673
1633939200000|2021-10-11 08:00:00|6544.1|6543.1|6554.1|6553.1|6557.6|6556.6|6543.9|6542.9|362
1633939500000|2021-10-11 08:05:00|6553.9|6552.9|6544.4|6543.4|6554.1|6553.1|6543.9|6542.9|7632
1633939800000|2021-10-11 08:10:00|6544.6|6543.6|6549.1|6548.1|6550.9|6549.9|6543.9|6542.9|582
1633940100000|2021-10-11 08:15:00|6548.9|6547.9|6545.1|6544.1|6550.1|6549.1|6544.9|6543.9|185
1633940400000|2021-10-11 08:20:00|6544.9|6543.9|6523.9|6522.9|6544.9|6543.9|6522.4|6521.4|1133
1633940700000|2021-10-11 08:25:00|6523.6|6522.6|6537.9|6536.9|6539.4|6538.4|6522.9|6521.9|1201
1633941000000|2021-10-11 08:30:00|6538.1|6537.1|6548.6|6547.6|6552.4|6551.4|6537.9|6536.9|910
1633941300000|2021-10-11 08:35:00|6548.4|6547.4|6547.6|6546.6|6550.1|6549.1|6546.1|6545.1|363
1633941600000|2021-10-11 08:40:00|6547.9|6546.9|6543.9|6542.9|6549.6|6548.6|6539.9|6538.9|267
1633941900000|2021-10-11 08:45:00|6544.1|6543.1|6540.1|6539.1|6546.1|6545.1|6537.9|6536.9|274
1633942200000|2021-10-11 08:50:00|6540.4|6539.4|6542.4|6541.4|6544.1|6543.1|6539.1|6538.1|2794
1633942500000|2021-10-11 08:55:00|6542.1|6541.1|6549.1|6548.1|6549.9|6548.9|6541.9|6540.9|1734
1633942800000|2021-10-11 09:00:00|6549.4|6548.4|6551.4|6550.4|6551.6|6550.6|6546.9|6545.9|7684
1633943100000|2021-10-11 09:05:00|6551.6|6550.6|6555.1|6554.1|6557.9|6556.9|6551.6|6550.6|2342
1633943400000|2021-10-11 09:10:00|6555.4|6554.4|6548.4|6547.4|6556.4|6555.4|6548.4|6547.4|227
1633943700000|2021-10-11 09:15:00|6548.6|6547.6|6550.6|6549.6|6550.6|6549.6|6545.9|6544.9|205
1633944000000|2021-10-11 09:20:00|6550.1|6549.1|6552.6|6551.6|6555.4|6554.4|6549.4|6548.4|197
1633944300000|2021-10-11 09:25:00|6552.9|6551.9|6553.9|6552.9|6557.1|6556.1|6552.9|6551.9|662
1633944600000|2021-10-11 09:30:00|6553.6|6552.6|6550.4|6549.4|6555.1|6554.1|6547.4|6546.4|361
1633944900000|2021-10-11 09:35:00|6550.1|6549.1|6552.9|6551.9|6554.1|6553.1|6549.9|6548.9|94
1633945200000|2021-10-11 09:40:00|6552.6|6551.6|6556.1|6555.1|6556.4|6555.4|6552.6|6551.6|104
1633945500000|2021-10-11 09:45:00|6555.9|6554.9|6553.1|6552.1|6556.1|6555.1|6551.1|6550.1|104
1633945800000|2021-10-11 09:50:00|6553.4|6552.4|6559.6|6558.6|6559.6|6558.6|6550.9|6549.9|237
1633946100000|2021-10-11 09:55:00|6559.9|6558.9|6558.1|6557.1|6562.1|6561.1|6557.6|6556.6|2345
1633946400000|2021-10-11 10:00:00|6558.4|6557.4|6551.1|6550.1|6561.9|6560.9|6550.9|6549.9|8836
1633946700000|2021-10-11 10:05:00|6551.4|6550.4|6557.6|6556.6|6558.1|6557.1|6550.9|6549.9|2261
1633947000000|2021-10-11 10:10:00|6557.9|6556.9|6554.6|6553.6|6559.9|6558.9|6554.6|6553.6|1209
1633947300000|2021-10-11 10:15:00|6554.4|6553.4|6552.6|6551.6|6555.4|6554.4|6550.6|6549.6|208
1633947600000|2021-10-11 10:20:00|6552.9|6551.9|6553.1|6552.1|6553.4|6552.4|6549.4|6548.4|935
1633947900000|2021-10-11 10:25:00|6553.4|6552.4|6544.4|6543.4|6553.4|6552.4|6543.6|6542.6|585
1633948200000|2021-10-11 10:30:00|6544.1|6543.1|6544.6|6543.6|6548.4|6547.4|6543.6|6542.6|247
1633948500000|2021-10-11 10:35:00|6544.4|6543.4|6541.4|6540.4|6545.1|6544.1|6540.9|6539.9|1437
1633948800000|2021-10-11 10:40:00|6541.6|6540.6|6535.9|6534.9|6543.1|6542.1|6535.9|6534.9|434
1633949100000|2021-10-11 10:45:00|6535.6|6534.6|6534.9|6533.9|6535.6|6534.6|6528.9|6527.9|556
1633949400000|2021-10-11 10:50:00|6534.4|6533.4|6537.4|6536.4|6539.1|6538.1|6530.9|6529.9|366
1633949700000|2021-10-11 10:55:00|6537.1|6536.1|6535.9|6534.9|6537.1|6536.1|6531.9|6530.9|499
1633950000000|2021-10-11 11:00:00|6536.4|6535.4|6536.6|6535.6|6537.9|6536.9|6532.1|6531.1|171
1633950300000|2021-10-11 11:05:00|6536.4|6535.4|6538.6|6537.6|6540.9|6539.9|6534.4|6533.4|259
1633950600000|2021-10-11 11:10:00|6538.9|6537.9|6541.6|6540.6|6541.9|6540.9|6534.4|6533.4|344
1633950900000|2021-10-11 11:15:00|6542.4|6541.4|6543.6|6542.6|6546.1|6545.1|6541.6|6540.6|197
1633951200000|2021-10-11 11:20:00|6543.4|6542.4|6543.9|6542.9|6545.9|6544.9|6541.9|6540.9|108
1633951500000|2021-10-11 11:25:00|6543.6|6542.6|6545.6|6544.6|6547.6|6546.6|6542.6|6541.6|132
1633951800000|2021-10-11 11:30:00|6545.9|6544.9|6541.9|6540.9|6545.9|6544.9|6541.9|6540.9|88
1633952100000|2021-10-11 11:35:00|6541.6|6540.6|6540.6|6539.6|6543.1|6542.1|6539.9|6538.9|68
1633952400000|2021-10-11 11:40:00|6540.4|6539.4|6538.4|6537.4|6541.7|6540.7|6538.2|6537.2|59
1633952700000|2021-10-11 11:45:00|6538.7|6537.7|6540.4|6539.4|6541.9|6540.9|6536.4|6535.4|113
1633953000000|2021-10-11 11:50:00|6540.2|6539.2|6532.7|6531.7|6540.7|6539.7|6531.9|6530.9|166
1633953300000|2021-10-11 11:55:00|6532.4|6531.4|6532.2|6531.2|6534.7|6533.7|6528.7|6527.7|490
1633953600000|2021-10-11 12:00:00|6531.9|6530.9|6528.2|6527.2|6532.7|6531.7|6526.7|6525.7|266
1633953900000|2021-10-11 12:05:00|6528.4|6527.4|6526.4|6525.4|6533.2|6532.2|6524.9|6523.9|378
1633954200000|2021-10-11 12:10:00|6526.2|6525.2|6526.9|6525.9|6528.4|6527.4|6525.4|6524.4|2964
1633954500000|2021-10-11 12:15:00|6527.2|6526.2|6531.2|6530.2|6532.7|6531.7|6526.7|6525.7|93
1633954800000|2021-10-11 12:20:00|6530.9|6529.9|6536.9|6535.9|6536.9|6535.9|6530.7|6529.7|103
1633955100000|2021-10-11 12:25:00|6536.7|6535.7|6540.7|6539.7|6540.9|6539.9|6536.4|6535.4|431
1633955400000|2021-10-11 12:30:00|6540.9|6539.9|6541.9|6540.9|6543.9|6542.9|6536.9|6535.9|423
1633955700000|2021-10-11 12:35:00|6542.2|6541.2|6542.9|6541.9|6545.2|6544.2|6541.4|6540.4|91
1633956000000|2021-10-11 12:40:00|6542.7|6541.7|6548.7|6547.7|6549.2|6548.2|6542.4|6541.4|713
1633956300000|2021-10-11 12:45:00|6548.4|6547.4|6545.2|6544.2|6549.9|6548.9|6544.2|6543.2|237
1633956600000|2021-10-11 12:50:00|6545.4|6544.4|6543.9|6542.9|6546.2|6545.2|6542.7|6541.7|3117
1633956900000|2021-10-11 12:55:00|6543.7|6542.7|6545.9|6544.9|6546.2|6545.2|6543.2|6542.2|151
1633957200000|2021-10-11 13:00:00|6545.7|6544.7|6546.9|6545.9|6548.7|6547.7|6544.4|6543.4|334
1633957500000|2021-10-11 13:05:00|6547.2|6546.2|6547.2|6546.2|6550.2|6549.2|6545.7|6544.7|345
1633957800000|2021-10-11 13:10:00|6547.4|6546.4|6551.7|6550.7|6551.9|6550.9|6546.4|6545.4|195
1633958100000|2021-10-11 13:15:00|6551.4|6550.4|6551.4|6550.4|6555.2|6554.2|6550.7|6549.7|434
1633958400000|2021-10-11 13:20:00|6551.2|6550.2|6551.9|6550.9|6552.4|6551.4|6549.2|6548.2|192
1633958700000|2021-10-11 13:25:00|6551.7|6550.7|6549.7|6548.7|6551.9|6550.9|6547.9|6546.9|2150
1633959000000|2021-10-11 13:30:00|6549.4|6548.4|6546.9|6545.9|6553.4|6552.4|6545.2|6544.2|587
1633959300000|2021-10-11 13:35:00|6547.2|6546.2|6544.9|6543.9|6549.4|6548.4|6543.2|6542.2|677
1633959600000|2021-10-11 13:40:00|6545.7|6544.7|6553.2|6552.2|6553.4|6552.4|6545.2|6544.2|364
1633959900000|2021-10-11 13:45:00|6553.4|6552.4|6555.7|6554.7|6557.7|6556.7|6552.2|6551.2|360
1633960200000|2021-10-11 13:50:00|6555.9|6554.9|6565.2|6564.2|6565.4|6564.4|6555.7|6554.7|385
1633960500000|2021-10-11 13:55:00|6565.4|6564.4|6563.9|6562.9|6567.2|6566.2|6562.4|6561.4|2392
1633960800000|2021-10-11 14:00:00|6564.2|6563.2|6561.4|6560.4|6564.9|6563.9|6561.2|6560.2|335
1633961100000|2021-10-11 14:05:00|6561.7|6560.7|6555.9|6554.9|6562.4|6561.4|6554.7|6553.7|1184
1633961400000|2021-10-11 14:10:00|6556.2|6555.2|6561.3|6560.3|6561.3|6560.3|6555.3|6554.3|332
1633961700000|2021-10-11 14:15:00|6561|6560|6566.3|6565.3|6566.3|6565.3|6561|6560|452
1633962000000|2021-10-11 14:20:00|6566.5|6565.5|6572.8|6571.8|6572.8|6571.8|6566.3|6565.3|555
1633962300000|2021-10-11 14:25:00|6573|6572|6572.5|6571.5|6575.3|6574.3|6571.3|6570.3|390
1633962600000|2021-10-11 14:30:00|6572.8|6571.8|6570.8|6569.8|6573.3|6572.3|6569.8|6568.8|275
1633962900000|2021-10-11 14:35:00|6571|6570|6570.8|6569.8|6571|6570|6569.3|6568.3|123
1633963200000|2021-10-11 14:40:00|6571|6570|6565.3|6564.3|6571.3|6570.3|6564.3|6563.3|395
1633963500000|2021-10-11 14:45:00|6565.5|6564.5|6566.3|6565.3|6567.3|6566.3|6564.3|6563.3|176
1633963800000|2021-10-11 14:50:00|6566.5|6565.5|6567.5|6566.5|6568.5|6567.5|6566|6565|950
1633964100000|2021-10-11 14:55:00|6567.8|6566.8|6565|6564|6567.8|6566.8|6564.3|6563.3|1949
1633964400000|2021-10-11 15:00:00|6564.8|6563.8|6564.3|6563.3|6565.8|6564.8|6563.3|6562.3|354
1633964700000|2021-10-11 15:05:00|6564|6563|6561.8|6560.8|6564.3|6563.3|6561.5|6560.5|240
1633965000000|2021-10-11 15:10:00|6561.5|6560.5|6560.3|6559.3|6564|6563|6560.3|6559.3|2358
1633965300000|2021-10-11 15:15:00|6560.5|6559.5|6558|6557|6561.3|6560.3|6557.3|6556.3|369
1633965600000|2021-10-11 15:20:00|6558.3|6557.3|6565.3|6564.3|6566.3|6565.3|6558|6557|13062
1633965900000|2021-10-11 15:25:00|6565.5|6564.5|6566.5|6565.5|6566.5|6565.5|6563|6562|11076
1633966200000|2021-10-11 15:30:00|6567.3|6565.3|6571.5|6569.5|6571.5|6569.5|6565.5|6563.5|2116
1633966500000|2021-10-11 15:35:00|6571|6569|6573.3|6571.3|6575.3|6573.3|6569.8|6567.8|735
1633966800000|2021-10-11 15:40:00|6573.5|6571.5|6573|6571|6575.3|6573.3|6572.8|6570.8|4300
1633967100000|2021-10-11 15:45:00|6573.3|6571.3|6569.5|6567.5|6573.3|6571.3|6568.3|6566.3|95
1633967400000|2021-10-11 15:50:00|6569.8|6567.8|6570.5|6568.5|6571|6569|6569.3|6567.3|113
1633967700000|2021-10-11 15:55:00|6570.8|6568.8|6570.3|6568.3|6572|6570|6569.8|6567.8|70
1633968000000|2021-10-11 16:00:00|6570|6568|6564.5|6562.5|6571.3|6569.3|6563.8|6561.8|151
1633968300000|2021-10-11 16:05:00|6564.3|6562.3|6565.3|6563.3|6566.3|6564.3|6561.3|6559.3|89
1633968600000|2021-10-11 16:10:00|6565.5|6563.5|6561.5|6559.5|6565.8|6563.8|6561|6559|96
1633968900000|2021-10-11 16:15:00|6561.3|6559.3|6562|6560|6563.5|6561.5|6560|6558|39
1633969200000|2021-10-11 16:20:00|6561.8|6559.8|6564.8|6562.8|6564.8|6562.8|6561.5|6559.5|105
1633969500000|2021-10-11 16:25:00|6564.5|6562.5|6564|6562|6565|6563|6562.8|6560.8|209
1633969800000|2021-10-11 16:30:00|6563.8|6561.8|6561.5|6559.5|6564|6562|6561.5|6559.5|43
1633970100000|2021-10-11 16:35:00|6561.8|6559.8|6561.5|6559.5|6562.8|6560.8|6561|6559|13
1633970400000|2021-10-11 16:40:00|6561.3|6559.3|6560.3|6558.3|6562.3|6560.3|6559.3|6557.3|527
1633970700000|2021-10-11 16:45:00|6560.5|6558.5|6561.5|6559.5|6562.8|6560.8|6559.5|6557.5|28
1633971000000|2021-10-11 16:50:00|6561.3|6559.3|6558.3|6556.3|6561.5|6559.5|6555.8|6553.8|65
1633971300000|2021-10-11 16:55:00|6558|6556|6557.5|6555.5|6559.8|6557.8|6555.8|6553.8|60
1633971600000|2021-10-11 17:00:00|6557.8|6555.8|6552.5|6550.5|6557.8|6555.8|6551.3|6549.3|58
1633971900000|2021-10-11 17:05:00|6552.8|6550.8|6553.5|6551.5|6553.5|6551.5|6550|6548|122
1633972200000|2021-10-11 17:10:00|6553.8|6551.8|6556|6554|6557.5|6555.5|6553.5|6551.5|59
1633972500000|2021-10-11 17:15:00|6555.8|6553.8|6554.5|6552.5|6556|6554|6553.5|6551.5|18
1633972800000|2021-10-11 17:20:00|6554.8|6552.8|6547.5|6545.5|6555|6553|6547.3|6545.3|38
1633973100000|2021-10-11 17:25:00|6547.8|6545.8|6545.5|6543.5|6548|6546|6543.3|6541.3|79
1633973400000|2021-10-11 17:30:00|6545.3|6543.3|6546|6544|6546.3|6544.3|6543.5|6541.5|60
1633973700000|2021-10-11 17:35:00|6546.3|6544.3|6547.8|6545.8|6548|6546|6545.3|6543.3|12
1633974000000|2021-10-11 17:40:00|6547.5|6545.5|6550.3|6548.3|6550.5|6548.5|6547|6545|19
1633974300000|2021-10-11 17:45:00|6550|6548|6545.5|6543.5|6550|6548|6542|6540|35
1633974600000|2021-10-11 17:50:00|6545.3|6543.3|6547.3|6545.3|6548|6546|6543.8|6541.8|5
1633974900000|2021-10-11 17:55:00|6547|6545|6546.5|6544.5|6547.5|6545.5|6545|6543|28
1633975200000|2021-10-11 18:00:00|6546.3|6544.3|6546.5|6544.5|6547|6545|6545|6543|26
1633975500000|2021-10-11 18:05:00|6546.3|6544.3|6548.5|6546.5|6548.8|6546.8|6545.5|6543.5|24
1633975800000|2021-10-11 18:10:00|6548.3|6546.3|6551.5|6549.5|6551.8|6549.8|6548|6546|9
1633976100000|2021-10-11 18:15:00|6551.8|6549.8|6549.8|6547.8|6554|6552|6549.3|6547.3|65
1633976400000|2021-10-11 18:20:00|6550|6548|6545.5|6543.5|6550|6548|6545|6543|47
1633976700000|2021-10-11 18:25:00|6545.3|6543.3|6546|6544|6546|6544|6543.5|6541.5|36
1633977000000|2021-10-11 18:30:00|6545.8|6543.8|6545.8|6543.8|6547.5|6545.5|6543.5|6541.5|13
1633977300000|2021-10-11 18:35:00|6545.5|6543.5|6543.5|6541.5|6545.5|6543.5|6543|6541|6
1633977600000|2021-10-11 18:40:00|6543.3|6541.3|6547|6545|6548|6546|6542.8|6540.8|11
1633977900000|2021-10-11 18:45:00|6546.8|6544.8|6547.5|6545.5|6549.3|6547.3|6546.5|6544.5|17
1633978200000|2021-10-11 18:50:00|6547.3|6545.3|6546.5|6544.5|6547.8|6545.8|6543|6541|25
1633978500000|2021-10-11 18:55:00|6546.3|6544.3|6549.5|6547.5|6550|6548|6545.5|6543.5|54
1633978800000|2021-10-11 19:00:00|6549.3|6547.3|6552.8|6550.8|6553.5|6551.5|6548.8|6546.8|120
1633979100000|2021-10-11 19:05:00|6552.5|6550.5|6548|6546|6552.8|6550.8|6546|6544|118
1633979400000|2021-10-11 19:10:00|6547.5|6545.5|6550|6548|6550.5|6548.5|6546.8|6544.8|33
1633979700000|2021-10-11 19:15:00|6549.8|6547.8|6544.8|6542.8|6549.8|6547.8|6544.5|6542.5|68
1633980000000|2021-10-11 19:20:00|6544.5|6542.5|6542|6540|6545.5|6543.5|6541.5|6539.5|46
1633980300000|2021-10-11 19:25:00|6542.3|6540.3|6540.5|6538.5|6544.5|6542.5|6540|6538|33
1633980600000|2021-10-11 19:30:00|6540.3|6538.3|6540.5|6538.5|6543|6541|6539.8|6537.8|54
1633980900000|2021-10-11 19:35:00|6540.3|6538.3|6538.5|6536.5|6540.3|6538.3|6538|6536|26
1633981200000|2021-10-11 19:40:00|6538.8|6536.8|6538|6536|6539.3|6537.3|6536.3|6534.3|66
1633981500000|2021-10-11 19:45:00|6538.5|6536.5|6538|6536|6539|6537|6535.8|6533.8|74
1633981800000|2021-10-11 19:50:00|6537.8|6535.8|6534.3|6532.3|6537.8|6535.8|6532.8|6530.8|194
1633982100000|2021-10-11 19:55:00|6534|6532|6535.3|6533.3|6535.3|6533.3|6531.8|6529.8|158
1633982400000|2021-10-11 20:00:00|6534.2|6530.2|6530.3|6526.3|6534.8|6530.8|6528.7|6524.7|0
1633982700000|2021-10-11 20:05:00|6530.6|6526.6|6529.5|6525.5|6531.3|6527.3|6527.8|6523.8|0
1633983000000|2021-10-11 20:10:00|6529.6|6525.6|6532.5|6528.5|6533.5|6529.5|6529.6|6525.6|0
1633983300000|2021-10-11 20:15:00|6532.4|6528.4|6531|6527|6532.4|6528.4|6530.7|6526.7|0
1633983600000|2021-10-11 20:20:00|6531.3|6527.3|6532.1|6528.1|6532.8|6528.8|6530.6|6526.6|0
1633983900000|2021-10-11 20:25:00|6532|6528|6532.1|6528.1|6532.5|6528.5|6530.6|6526.6|0
1633984200000|2021-10-11 20:30:00|6531.7|6527.7|6529.5|6525.5|6532.1|6528.1|6529.5|6525.5|0
1633984500000|2021-10-11 20:35:00|6529.4|6525.4|6526.1|6522.1|6529.4|6525.4|6525.6|6521.6|0
1633984800000|2021-10-11 20:40:00|6526|6522|6527.5|6523.5|6528.3|6524.3|6525.6|6521.6|0
1633985100000|2021-10-11 20:45:00|6527.8|6523.8|6528.5|6524.5|6528.6|6524.6|6526.3|6522.3|0
1633985400000|2021-10-11 20:50:00|6528.2|6524.2|6528.1|6524.1|6528.2|6524.2|6526.6|6522.6|0
1633985700000|2021-10-11 20:55:00|6528.2|6524.2|6530.1|6526.1|6531.5|6527.5|6528.2|6524.2|0
1633986000000|2021-10-11 21:00:00|6530.2|6526.2|6530.2|6526.2|6530.4|6526.4|6530|6526|0
1633986300000|2021-10-11 21:05:00|6530.4|6526.4|6530.7|6526.7|6530.8|6526.8|6530.4|6526.4|0
1633986600000|2021-10-11 21:10:00|6530.4|6526.4|6530.8|6526.8|6531.1|6527.1|6530.3|6526.3|0
1633986900000|2021-10-11 21:15:00|6530.7|6526.7|6530.7|6526.7|6530.8|6526.8|6530.7|6526.7|0
1633987200000|2021-10-11 21:20:00|6530.9|6526.9|6531|6527|6531|6527|6530.5|6526.5|0
1633987800000|2021-10-11 21:30:00|6531.2|6527.2|6531.3|6527.3|6531.6|6527.6|6531.2|6527.2|0
1633988100000|2021-10-11 21:35:00|6531.4|6527.4|6531.7|6527.7|6531.7|6527.7|6531.3|6527.3|0
1633988400000|2021-10-11 21:40:00|6531.8|6527.8|6531.5|6527.5|6531.8|6527.8|6531.4|6527.4|0
1633988700000|2021-10-11 21:45:00|6531.7|6527.7|6531.4|6527.4|6531.7|6527.7|6531.4|6527.4|0
1633989000000|2021-10-11 21:50:00|6531.2|6527.2|6531.9|6527.9|6531.9|6527.9|6531.2|6527.2|0
1633989300000|2021-10-11 21:55:00|6532|6528|6531.9|6527.9|6532.2|6528.2|6531.8|6527.8|0
1633989600000|2021-10-11 22:00:00|6532.1|6528.1|6531.9|6527.9|6534.1|6530.1|6529|6525|0
1633989900000|2021-10-11 22:05:00|6532|6528|6527.7|6523.7|6533.1|6529.1|6526.1|6522.1|0
1633990200000|2021-10-11 22:10:00|6528|6524|6529.1|6525.1|6529.5|6525.5|6527.7|6523.7|0
1633990500000|2021-10-11 22:15:00|6529|6525|6531.7|6527.7|6532.5|6528.5|6528.8|6524.8|0
1633990800000|2021-10-11 22:20:00|6531.6|6527.6|6532.6|6528.6|6534.4|6530.4|6531.4|6527.4|0
1633991100000|2021-10-11 22:25:00|6532.5|6528.5|6531.4|6527.4|6532.6|6528.6|6531.1|6527.1|0
1633991400000|2021-10-11 22:30:00|6531.6|6527.6|6532.1|6528.1|6534.4|6530.4|6531.4|6527.4|0
1633991700000|2021-10-11 22:35:00|6532|6528|6529.5|6525.5|6532|6528|6528.4|6524.4|0
1633992000000|2021-10-11 22:40:00|6529.4|6525.4|6530.3|6526.3|6530.3|6526.3|6528.8|6524.8|0
1633992300000|2021-10-11 22:45:00|6530|6526|6528.1|6524.1|6530.3|6526.3|6527.7|6523.7|0
1633992600000|2021-10-11 22:50:00|6528|6524|6527|6523|6528.9|6524.9|6526.7|6522.7|0
1633992900000|2021-10-11 22:55:00|6526.9|6522.9|6524.5|6520.5|6527.8|6523.8|6522.9|6518.9|0
1633993200000|2021-10-11 23:00:00|6524.7|6520.7|6526.8|6522.8|6526.8|6522.8|6522.9|6518.9|0
1633993500000|2021-10-11 23:05:00|6526.9|6522.9|6528.3|6524.3|6530.2|6526.2|6525.7|6521.7|0
1633993800000|2021-10-11 23:10:00|6528.4|6524.4|6529.9|6525.9|6531.5|6527.5|6528.1|6524.1|0
1633994100000|2021-10-11 23:15:00|6530|6526|6526|6523|6530.4|6527.2|6525.4|6522.4|0
1633994400000|2021-10-11 23:20:00|6525.7|6522.7|6529.2|6526.2|6529.6|6526.6|6525.7|6522.7|0
1633994700000|2021-10-11 23:25:00|6528.9|6525.9|6527.8|6524.8|6529.2|6526.2|6527|6524|0
1633995000000|2021-10-11 23:30:00|6527.9|6524.9|6527|6524|6528.5|6525.5|6525.1|6522.1|0
1633995300000|2021-10-11 23:35:00|6526.8|6523.8|6529.4|6526.4|6530.4|6527.4|6526.4|6523.4|0
1633995600000|2021-10-11 23:40:00|6529.5|6526.5|6529|6526|6530.5|6527.5|6528.2|6525.2|0
1633995900000|2021-10-11 23:45:00|6529.1|6526.1|6528.4|6525.4|6529.7|6526.7|6527.4|6524.4|0
1633996200000|2021-10-11 23:50:00|6528.3|6525.3|6530.5|6527.5|6530.5|6527.5|6527.5|6524.5|0
1633996500000|2021-10-11 23:55:00|6530.6|6527.6|6532|6529|6533.2|6530.2|6530.5|6527.5|0
1633996800000|2021-10-12 00:00:00|6532.1|6529.1|6535.6|6532.6|6535.6|6532.6|6532.1|6529.1|0
1633997100000|2021-10-12 00:05:00|6535.5|6532.5|6527.4|6524.4|6536.7|6533.7|6526.2|6523.2|0
1633997400000|2021-10-12 00:10:00|6527.3|6524.3|6523.2|6520.2|6527.3|6524.3|6522|6519|0
1633997700000|2021-10-12 00:15:00|6523.1|6520.1|6517.9|6514.9|6527.1|6524.1|6513.5|6510.5|0
1633998000000|2021-10-12 00:20:00|6517.8|6514.8|6518.5|6515.5|6520.1|6517.1|6516.5|6513.5|0
1633998300000|2021-10-12 00:25:00|6518.7|6515.7|6518.3|6515.3|6521.1|6518.1|6517.7|6514.7|0
1633998600000|2021-10-12 00:30:00|6518.2|6515.2|6518.3|6515.3|6520.7|6517.7|6516.4|6513.4|0
1633998900000|2021-10-12 00:35:00|6518|6515|6509|6506|6518.4|6515.4|6505.9|6502.9|0
1633999200000|2021-10-12 00:40:00|6509.1|6506.1|6506.3|6503.3|6509.9|6506.9|6504.2|6501.2|0
1633999500000|2021-10-12 00:45:00|6505.9|6502.9|6507.7|6504.7|6508.1|6505.1|6504.5|6501.5|0
1633999800000|2021-10-12 00:50:00|6508.1|6505.1|6512.2|6509.2|6512.2|6509.2|6505.5|6502.5|0
1634000100000|2021-10-12 00:55:00|6512.1|6509.1|6509.9|6506.9|6512.1|6509.1|6508.7|6505.7|0
1634000400000|2021-10-12 01:00:00|6510|6507|6506.3|6503.3|6511.3|6508.3|6504.7|6501.7|0
1634000700000|2021-10-12 01:05:00|6506.1|6503.1|6499.6|6496.6|6506.1|6503.1|6498.8|6495.8|0
1634001000000|2021-10-12 01:10:00|6499.4|6496.4|6498.8|6495.8|6502|6499|6498.7|6495.7|0
1634001300000|2021-10-12 01:15:00|6499.1|6496.1|6506.1|6503.1|6506.1|6503.1|6496.2|6493.2|0
1634001600000|2021-10-12 01:20:00|6506.2|6503.2|6504.2|6501.2|6509.1|6506.1|6502.7|6499.7|0
1634001900000|2021-10-12 01:25:00|6504.4|6501.4|6500.7|6497.7|6507.9|6504.9|6499.3|6496.3|0
1634002200000|2021-10-12 01:30:00|6500.6|6497.6|6499.2|6496.2|6502.8|6499.8|6497.7|6494.7|0
1634002500000|2021-10-12 01:35:00|6499.1|6496.1|6505.8|6502.8|6506.3|6503.3|6497.4|6494.4|0
1634002800000|2021-10-12 01:40:00|6505.7|6502.7|6508.8|6505.8|6510.3|6507.3|6504.2|6501.2|0
1634003100000|2021-10-12 01:45:00|6508.7|6505.7|6509.1|6506.1|6513|6510|6507.2|6504.2|0
1634003400000|2021-10-12 01:50:00|6509|6506|6506.5|6503.5|6512.9|6509.9|6506.5|6503.5|0
1634003700000|2021-10-12 01:55:00|6506.4|6503.4|6512.3|6509.3|6513.6|6510.6|6504.1|6501.1|0
1634004000000|2021-10-12 02:00:00|6512.4|6509.4|6514.6|6511.6|6516.6|6513.6|6510|6507|0
1634004300000|2021-10-12 02:05:00|6514.7|6511.7|6516.6|6513.6|6519.7|6516.7|6514.6|6511.6|0
1634004600000|2021-10-12 02:10:00|6516.5|6513.5|6516.5|6513.5|6518.1|6515.1|6513|6510|0
1634004900000|2021-10-12 02:15:00|6516.7|6513.7|6516.6|6513.6|6518|6515|6513.9|6510.9|0
1634005200000|2021-10-12 02:20:00|6516.7|6513.7|6514.2|6511.2|6517|6514|6509.6|6506.6|0
1634005500000|2021-10-12 02:25:00|6514.1|6511.1|6515.4|6512.4|6515.4|6512.4|6511.5|6508.5|0
1634005800000|2021-10-12 02:30:00|6515.3|6512.3|6512.1|6509.1|6515.7|6512.7|6511.8|6508.8|0
1634006100000|2021-10-12 02:35:00|6512|6509|6515.5|6512.5|6515.5|6512.5|6511.3|6508.3|0
1634006400000|2021-10-12 02:40:00|6515.6|6512.6|6519.5|6516.5|6521.1|6518.1|6515.1|6512.1|0
1634006700000|2021-10-12 02:45:00|6519.7|6516.7|6520.7|6517.7|6521.1|6518.1|6517.3|6514.3|0
1634007000000|2021-10-12 02:50:00|6520.5|6517.5|6517.3|6514.3|6520.7|6517.7|6515.3|6512.3|0
1634007300000|2021-10-12 02:55:00|6517.4|6514.4|6519.8|6516.8|6520.2|6517.2|6516.5|6513.5|0
1634007600000|2021-10-12 03:00:00|6519.7|6516.7|6521.8|6518.8|6521.8|6518.8|6519|6516|0
1634007900000|2021-10-12 03:05:00|6521.9|6518.9|6517.1|6514.1|6522.1|6519.1|6517.1|6514.1|0
1634008200000|2021-10-12 03:10:00|6517.3|6514.3|6511.7|6508.7|6517.6|6514.6|6511.4|6508.4|0
1634008500000|2021-10-12 03:15:00|6511.8|6508.8|6514.3|6511.3|6514.8|6511.8|6511.7|6508.7|0
1634008800000|2021-10-12 03:20:00|6514.2|6511.2|6514|6511|6516.3|6513.3|6513.5|6510.5|0
1634009100000|2021-10-12 03:25:00|6513.9|6510.9|6513.9|6510.9|6514.8|6511.8|6512.7|6509.7|0
1634009400000|2021-10-12 03:30:00|6513.2|6510.2|6509.2|6506.2|6513.9|6510.9|6509.2|6506.2|0
1634009700000|2021-10-12 03:35:00|6509.5|6506.5|6510.3|6507.3|6510.7|6507.7|6507.5|6504.5|0
1634010000000|2021-10-12 03:40:00|6510.6|6507.6|6510.3|6507.3|6511.9|6508.9|6510.3|6507.3|0
1634010300000|2021-10-12 03:45:00|6510.4|6507.4|6511.7|6508.7|6513.6|6510.6|6510.4|6507.4|0
1634010600000|2021-10-12 03:50:00|6511.8|6508.8|6512.4|6509.4|6514|6511|6511.8|6508.8|0
1634010900000|2021-10-12 03:55:00|6512.7|6509.7|6510|6507|6513.1|6510.1|6510|6507|0
1634011200000|2021-10-12 04:00:00|6510.1|6507.1|6513.6|6510.6|6514.8|6511.8|6510|6507|0
1634011500000|2021-10-12 04:05:00|6513.5|6510.5|6512.5|6509.5|6513.5|6510.5|6511.6|6508.6|0
1634011800000|2021-10-12 04:10:00|6512.4|6509.4|6514|6511|6515.6|6512.6|6511.3|6508.3|0
1634012100000|2021-10-12 04:15:00|6513.9|6510.9|6514.9|6511.9|6514.9|6511.9|6512.9|6509.9|0
1634012400000|2021-10-12 04:20:00|6514.8|6511.8|6515.6|6512.6|6515.7|6512.7|6514|6511|0
1634012700000|2021-10-12 04:25:00|6515.7|6512.7|6514.8|6511.8|6516.4|6513.4|6514.8|6511.8|0
1634013000000|2021-10-12 04:30:00|6514.9|6511.9|6514.9|6511.9|6515.6|6512.6|6514.8|6511.8|0
1634013300000|2021-10-12 04:35:00|6515|6512|6512.4|6509.4|6515.7|6512.7|6511.6|6508.6|0
1634013600000|2021-10-12 04:40:00|6512.5|6509.5|6516.7|6513.7|6517.2|6514.2|6512|6509|0
1634013900000|2021-10-12 04:45:00|6516.8|6513.8|6521.2|6518.2|6521.2|6518.2|6515.2|6512.2|0
1634014200000|2021-10-12 04:50:00|6521|6518|6518.1|6515.1|6521|6518|6518|6515|0
1634014500000|2021-10-12 04:55:00|6518.2|6515.2|6518.9|6515.9|6519.7|6516.7|6518.1|6515.1|0
1634014800000|2021-10-12 05:00:00|6518.6|6515.6|6524.7|6521.7|6525.1|6522.1|6517.3|6514.3|0
1634015100000|2021-10-12 05:05:00|6524.6|6521.6|6524.6|6521.6|6527|6524|6523.4|6520.4|0
1634015400000|2021-10-12 05:10:00|6524.4|6521.4|6523.1|6520.1|6524.6|6521.6|6521.4|6518.4|0
1634015700000|2021-10-12 05:15:00|6522.9|6519.9|6519.2|6516.2|6523.2|6520.2|6518.5|6515.5|0
1634016000000|2021-10-12 05:20:00|6519.3|6516.3|6524.5|6521.5|6524.5|6521.5|6519.2|6516.2|0
1634016300000|2021-10-12 05:25:00|6524.1|6521.1|6525.5|6522.5|6527.2|6524.2|6522.5|6519.5|0
1634016600000|2021-10-12 05:30:00|6525.8|6522.8|6522.2|6519.2|6527.9|6524.9|6521.3|6518.3|0
1634016900000|2021-10-12 05:35:00|6522.1|6519.1|6524.1|6521.1|6524.6|6521.6|6520.7|6517.7|0
1634017200000|2021-10-12 05:40:00|6524|6521|6522.2|6519.2|6524|6521|6521.4|6518.4|0
1634017500000|2021-10-12 05:45:00|6521.8|6518.8|6523.3|6520.3|6525.6|6522.6|6521.8|6518.8|0
1634017800000|2021-10-12 05:50:00|6522.5|6519.5|6526|6523|6527.1|6524.1|6522.1|6519.1|0
1634018100000|2021-10-12 05:55:00|6525.7|6522.7|6522.1|6519.1|6526.4|6523.4|6520.2|6517.2|0
1634018400000|2021-10-12 06:00:00|6522.4|6519.4|6502.5|6500.5|6522.4|6519.4|6500|6498|702
1634018700000|2021-10-12 06:05:00|6502.3|6500.3|6510|6508|6511.5|6509.5|6497|6495|677
1634019000000|2021-10-12 06:10:00|6509|6507|6501|6499|6510.3|6508.3|6498.8|6496.8|458
1634019300000|2021-10-12 06:15:00|6500.8|6498.8|6495.5|6493.5|6500.8|6498.8|6492.3|6490.3|355
1634019600000|2021-10-12 06:20:00|6495.3|6493.3|6502|6500|6504|6502|6493.8|6491.8|293
1634019900000|2021-10-12 06:25:00|6502.3|6500.3|6506.8|6504.8|6506.8|6504.8|6500.8|6498.8|146
1634020200000|2021-10-12 06:30:00|6506.5|6504.5|6502.5|6500.5|6506.5|6504.5|6501.8|6499.8|170
1634020500000|2021-10-12 06:35:00|6502|6500|6497.8|6495.8|6502|6500|6496|6494|170
1634020800000|2021-10-12 06:40:00|6497.5|6495.5|6499.8|6497.8|6501.5|6499.5|6497.5|6495.5|104
1634021100000|2021-10-12 06:45:00|6499.5|6497.5|6493.3|6491.3|6500|6498|6493|6491|229
1634021400000|2021-10-12 06:50:00|6493|6491|6492|6490|6498.3|6496.3|6491.3|6489.3|158
1634021700000|2021-10-12 06:55:00|6491.8|6489.8|6501.3|6499.3|6501.8|6499.8|6484.3|6482.3|1046
1634022000000|2021-10-12 07:00:00|6501.5|6500.5|6493.5|6492.5|6502.5|6501.5|6487|6486|3160
1634022300000|2021-10-12 07:05:00|6493.3|6492.3|6505|6504|6505|6504|6491|6490|1074
1634022600000|2021-10-12 07:10:00|6505.3|6504.3|6523|6522|6525.3|6524.3|6502.3|6501.3|991
1634022900000|2021-10-12 07:15:00|6523.3|6522.3|6510|6509|6526|6525|6508.8|6507.8|669
1634023200000|2021-10-12 07:20:00|6510.3|6509.3|6510|6509|6511.5|6510.5|6500.3|6499.3|777
1634023500000|2021-10-12 07:25:00|6510.5|6509.5|6507|6506|6523.3|6522.3|6506.5|6505.5|2582
1634023800000|2021-10-12 07:30:00|6507.3|6506.3|6516.8|6515.8|6517|6516|6502.3|6501.3|675
1634024100000|2021-10-12 07:35:00|6516.5|6515.5|6517.5|6516.5|6519|6518|6513.5|6512.5|1841
1634024400000|2021-10-12 07:40:00|6517.6|6516.6|6519.6|6518.6|6521.1|6520.1|6515.4|6514.4|7550
1634024700000|2021-10-12 07:45:00|6518.9|6517.9|6522.1|6521.1|6524.4|6523.4|6515.9|6514.9|255
1634025000000|2021-10-12 07:50:00|6522.4|6521.4|6524.4|6523.4|6525.4|6524.4|6520.6|6519.6|3526
1634025300000|2021-10-12 07:55:00|6524.6|6523.6|6521.1|6520.1|6528.9|6527.9|6520.4|6519.4|789
1634025600000|2021-10-12 08:00:00|6520.9|6519.9|6517.1|6516.1|6525.4|6524.4|6516.9|6515.9|2475
1634025900000|2021-10-12 08:05:00|6516.9|6515.9|6514.6|6513.6|6521.1|6520.1|6511.9|6510.9|683
1634026200000|2021-10-12 08:10:00|6514.4|6513.4|6506.1|6505.1|6516.9|6515.9|6505.1|6504.1|5156
1634026500000|2021-10-12 08:15:00|6506.4|6505.4|6505.9|6504.9|6508.6|6507.6|6500.9|6499.9|1028
1634026800000|2021-10-12 08:20:00|6505.1|6504.1|6518.6|6517.6|6519.1|6518.1|6503.6|6502.6|2037
1634027100000|2021-10-12 08:25:00|6518.9|6517.9|6513.9|6512.9|6520.9|6519.9|6511.4|6510.4|1384
1634027400000|2021-10-12 08:30:00|6514.1|6513.1|6513.4|6512.4|6518.4|6517.4|6512.4|6511.4|500
1634027700000|2021-10-12 08:35:00|6513.6|6512.6|6520.4|6519.4|6522.9|6521.9|6513.6|6512.6|10942
1634028000000|2021-10-12 08:40:00|6519.9|6518.9|6517.4|6516.4|6522.6|6521.6|6516.9|6515.9|1517
1634028300000|2021-10-12 08:45:00|6517.6|6516.6|6523.4|6522.4|6524.4|6523.4|6516.9|6515.9|703
1634028600000|2021-10-12 08:50:00|6523.1|6522.1|6529.9|6528.9|6533.6|6532.6|6523.1|6522.1|1884
1634028900000|2021-10-12 08:55:00|6530.4|6529.4|6533.6|6532.6|6534.9|6533.9|6529.9|6528.9|349
1634029200000|2021-10-12 09:00:00|6533.9|6532.9|6534.6|6533.6|6537.9|6536.9|6531.6|6530.6|511
1634029500000|2021-10-12 09:05:00|6534.9|6533.9|6533.9|6532.9|6539.4|6538.4|6533.4|6532.4|7244
1634029800000|2021-10-12 09:10:00|6534.4|6533.4|6536.9|6535.9|6538.4|6537.4|6531.6|6530.6|10536
1634030100000|2021-10-12 09:15:00|6537.1|6536.1|6541.1|6540.1|6544.4|6543.4|6537.1|6536.1|2220
1634030400000|2021-10-12 09:20:00|6540.9|6539.9|6543.6|6542.6|6548.1|6547.1|6540.9|6539.9|495
1634030700000|2021-10-12 09:25:00|6543.4|6542.4|6545.6|6544.6|6547.4|6546.4|6542.9|6541.9|353
1634031000000|2021-10-12 09:30:00|6545.9|6544.9|6544.4|6543.4|6547.1|6546.1|6541.9|6540.9|311
1634031300000|2021-10-12 09:35:00|6544.6|6543.6|6542.1|6541.1|6545.1|6544.1|6540.1|6539.1|321
1634031600000|2021-10-12 09:40:00|6542.4|6541.4|6542.6|6541.6|6543.4|6542.4|6540.1|6539.1|252
1634031900000|2021-10-12 09:45:00|6542.4|6541.4|6537.9|6536.9|6543.4|6542.4|6535.9|6534.9|980
1634032200000|2021-10-12 09:50:00|6537.6|6536.6|6546.6|6545.6|6548.1|6547.1|6537.6|6536.6|474
1634032500000|2021-10-12 09:55:00|6546.4|6545.4|6542.9|6541.9|6547.1|6546.1|6540.9|6539.9|510
1634032800000|2021-10-12 10:00:00|6543.1|6542.1|6544.9|6543.9|6546.1|6545.1|6540.1|6539.1|326
1634033100000|2021-10-12 10:05:00|6545.1|6544.1|6539.6|6538.6|6545.6|6544.6|6538.1|6537.1|692
1634033400000|2021-10-12 10:10:00|6539.4|6538.4|6537.1|6536.1|6540.6|6539.6|6535.6|6534.6|496
1634033700000|2021-10-12 10:15:00|6536.9|6535.9|6536.9|6535.9|6543.1|6542.1|6534.9|6533.9|363
1634034000000|2021-10-12 10:20:00|6536.6|6535.6|6538.4|6537.4|6538.4|6537.4|6535.6|6534.6|892
1634034300000|2021-10-12 10:25:00|6538.1|6537.1|6537.6|6536.6|6542.9|6541.9|6536.9|6535.9|432
1634034600000|2021-10-12 10:30:00|6537.9|6536.9|6534.1|6533.1|6538.4|6537.4|6533.9|6532.9|199
1634034900000|2021-10-12 10:35:00|6534.4|6533.4|6535.9|6534.9|6537.6|6536.6|6533.4|6532.4|417
1634035200000|2021-10-12 10:40:00|6536.1|6535.1|6541.9|6540.9|6543.4|6542.4|6536.1|6535.1|261
1634035500000|2021-10-12 10:45:00|6542.1|6541.1|6541.4|6540.4|6544.4|6543.4|6541.1|6540.1|317
1634035800000|2021-10-12 10:50:00|6541.6|6540.6|6543.4|6542.4|6544.4|6543.4|6540.9|6539.9|433
1634036100000|2021-10-12 10:55:00|6542.9|6541.9|6545.4|6544.4|6547.6|6546.6|6542.6|6541.6|375
1634036400000|2021-10-12 11:00:00|6544.9|6543.9|6540.9|6539.9|6546.4|6545.4|6540.4|6539.4|406
1634036700000|2021-10-12 11:05:00|6541.1|6540.1|6541.1|6540.1|6541.9|6540.9|6539.4|6538.4|211
1634037000000|2021-10-12 11:10:00|6540.9|6539.9|6539.6|6538.6|6542.1|6541.1|6538.6|6537.6|183
1634037300000|2021-10-12 11:15:00|6539.9|6538.9|6539.4|6538.4|6541.1|6540.1|6537.4|6536.4|156
1634037600000|2021-10-12 11:20:00|6539.1|6538.1|6539.6|6538.6|6541.6|6540.6|6538.9|6537.9|11445
1634037900000|2021-10-12 11:25:00|6539.4|6538.4|6539.1|6538.1|6541.6|6540.6|6537.9|6536.9|4047
1634038200000|2021-10-12 11:30:00|6538.9|6537.9|6537.4|6536.4|6540.1|6539.1|6536.9|6535.9|268
1634038500000|2021-10-12 11:35:00|6537.6|6536.6|6537.1|6536.1|6537.9|6536.9|6535.4|6534.4|280
1634038800000|2021-10-12 11:40:00|6537.4|6536.4|6533.2|6532.2|6537.7|6536.7|6532.7|6531.7|2276
1634039100000|2021-10-12 11:45:00|6533.9|6532.9|6531.7|6530.7|6534.2|6533.2|6530.2|6529.2|328
1634039400000|2021-10-12 11:50:00|6531.9|6530.9|6534.4|6533.4|6535.9|6534.9|6531.7|6530.7|337
1634039700000|2021-10-12 11:55:00|6534.7|6533.7|6532.2|6531.2|6534.7|6533.7|6532.2|6531.2|180
1634040000000|2021-10-12 12:00:00|6532.4|6531.4|6531.9|6530.9|6534.4|6533.4|6529.7|6528.7|315
1634040300000|2021-10-12 12:05:00|6531.7|6530.7|6533.7|6532.7|6534.7|6533.7|6531.7|6530.7|216
1634040600000|2021-10-12 12:10:00|6533.4|6532.4|6536.7|6535.7|6537.7|6536.7|6532.7|6531.7|339
1634040900000|2021-10-12 12:15:00|6537.2|6536.2|6538.7|6537.7|6539.2|6538.2|6536.9|6535.9|523
1634041200000|2021-10-12 12:20:00|6538.2|6537.2|6542.7|6541.7|6543.4|6542.4|6538.2|6537.2|380
1634041500000|2021-10-12 12:25:00|6542.9|6541.9|6547.2|6546.2|6547.2|6546.2|6542.4|6541.4|204
1634041800000|2021-10-12 12:30:00|6546.9|6545.9|6544.4|6543.4|6548.2|6547.2|6543.9|6542.9|2359
1634042100000|2021-10-12 12:35:00|6544.7|6543.7|6537.7|6536.7|6544.7|6543.7|6537.7|6536.7|432
1634042400000|2021-10-12 12:40:00|6537.4|6536.4|6532.4|6531.4|6537.7|6536.7|6529.4|6528.4|615
1634042700000|2021-10-12 12:45:00|6532.7|6531.7|6529.2|6528.2|6532.9|6531.9|6528.7|6527.7|311
1634043000000|2021-10-12 12:50:00|6529.4|6528.4|6534.7|6533.7|6535.4|6534.4|6529.2|6528.2|215
1634043300000|2021-10-12 12:55:00|6534.4|6533.4|6536.4|6535.4|6536.9|6535.9|6532.2|6531.2|296
1634043600000|2021-10-12 13:00:00|6536.7|6535.7|6540.4|6539.4|6541.2|6540.2|6535.2|6534.2|379
1634043900000|2021-10-12 13:05:00|6540.2|6539.2|6539.9|6538.9|6541.4|6540.4|6538.7|6537.7|329
1634044200000|2021-10-12 13:10:00|6539.7|6538.7|6537.4|6536.4|6541.7|6540.7|6537.4|6536.4|197
1634044500000|2021-10-12 13:15:00|6537.2|6536.2|6536.9|6535.9|6538.9|6537.9|6534.9|6533.9|494
1634044800000|2021-10-12 13:20:00|6537.2|6536.2|6531.4|6530.4|6537.2|6536.2|6530.7|6529.7|323
1634045100000|2021-10-12 13:25:00|6531.7|6530.7|6534.2|6533.2|6536.7|6535.7|6531.4|6530.4|6304
1634045400000|2021-10-12 13:30:00|6533.9|6532.9|6530.7|6529.7|6539.4|6538.4|6529.2|6528.2|699
1634045700000|2021-10-12 13:35:00|6530.4|6529.4|6531.9|6530.9|6533.9|6532.9|6526.4|6525.4|518
1634046000000|2021-10-12 13:40:00|6532.2|6531.2|6523.9|6522.9|6534.9|6533.9|6522.9|6521.9|3802
1634046300000|2021-10-12 13:45:00|6523.7|6522.7|6524.7|6523.7|6526.4|6525.4|6516.4|6515.4|694
1634046600000|2021-10-12 13:50:00|6524.4|6523.4|6527.9|6526.9|6534.7|6533.7|6523.7|6522.7|760
1634046900000|2021-10-12 13:55:00|6527.7|6526.7|6525.9|6524.9|6532.4|6531.4|6525.2|6524.2|441
1634047200000|2021-10-12 14:00:00|6526.2|6525.2|6533.2|6532.2|6536.2|6535.2|6525.9|6524.9|1017
1634047500000|2021-10-12 14:05:00|6533.4|6532.4|6530.9|6529.9|6535.7|6534.7|6529.2|6528.2|688
1634047800000|2021-10-12 14:10:00|6530.6|6529.6|6536.1|6535.1|6537.9|6536.9|6530.1|6529.1|576
1634048100000|2021-10-12 14:15:00|6535.9|6534.9|6527.4|6526.4|6542.4|6541.4|6522.6|6521.6|833
1634048400000|2021-10-12 14:20:00|6527.6|6526.6|6523.6|6522.6|6527.6|6526.6|6523.1|6522.1|420
1634048700000|2021-10-12 14:25:00|6523.9|6522.9|6531.6|6530.6|6531.9|6530.9|6520.4|6519.4|2380
1634049000000|2021-10-12 14:30:00|6531.9|6530.9|6530.6|6529.6|6534.1|6533.1|6528.1|6527.1|737
1634049300000|2021-10-12 14:35:00|6530.9|6529.9|6532.6|6531.6|6533.4|6532.4|6528.6|6527.6|540
1634049600000|2021-10-12 14:40:00|6533.1|6532.1|6531.6|6530.6|6534.9|6533.9|6531.4|6530.4|2164
1634049900000|2021-10-12 14:45:00|6531.4|6530.4|6533.9|6532.9|6535.6|6534.6|6529.9|6528.9|413
1634050200000|2021-10-12 14:50:00|6534.1|6533.1|6531.6|6530.6|6535.6|6534.6|6529.9|6528.9|3518
1634050500000|2021-10-12 14:55:00|6531.9|6530.9|6528.6|6527.6|6532.6|6531.6|6527.9|6526.9|2658
1634050800000|2021-10-12 15:00:00|6528.9|6527.9|6534.6|6533.6|6535.9|6534.9|6528.9|6527.9|479
1634051100000|2021-10-12 15:05:00|6534.4|6533.4|6539.1|6538.1|6540.9|6539.9|6533.1|6532.1|512
1634051400000|2021-10-12 15:10:00|6539.4|6538.4|6540.9|6539.9|6541.1|6540.1|6536.9|6535.9|457
1634051700000|2021-10-12 15:15:00|6541.1|6540.1|6542.4|6541.4|6543.4|6542.4|6538.9|6537.9|3837
1634052000000|2021-10-12 15:20:00|6542.6|6541.6|6546.6|6545.6|6546.6|6545.6|6541.9|6540.9|623
1634052300000|2021-10-12 15:25:00|6546.4|6545.4|6544.4|6543.4|6547.9|6546.9|6542.4|6541.4|1354
1634052600000|2021-10-12 15:30:00|6544.9|6542.9|6548.9|6546.9|6553.9|6551.9|6544.9|6542.9|4442
1634052900000|2021-10-12 15:35:00|6549.4|6547.4|6547.1|6545.1|6550.4|6548.4|6544.4|6542.4|9006
1634053200000|2021-10-12 15:40:00|6547.4|6545.4|6547.6|6545.6|6548.6|6546.6|6546.1|6544.1|305
1634053500000|2021-10-12 15:45:00|6547.9|6545.9|6555.1|6553.1|6555.4|6553.4|6547.1|6545.1|2661
1634053800000|2021-10-12 15:50:00|6554.9|6552.9|6558.1|6556.1|6559.1|6557.1|6554.9|6552.9|1188
1634054100000|2021-10-12 15:55:00|6557.9|6555.9|6559.9|6557.9|6560.4|6558.4|6557.9|6555.9|457
1634054400000|2021-10-12 16:00:00|6560.1|6558.1|6566.1|6564.1|6566.4|6564.4|6559.6|6557.6|539
1634054700000|2021-10-12 16:05:00|6566.4|6564.4|6563.6|6561.6|6567.1|6565.1|6562.9|6560.9|196
1634055000000|2021-10-12 16:10:00|6563.9|6561.9|6562.4|6560.4|6565.4|6563.4|6562.4|6560.4|193
1634055300000|2021-10-12 16:15:00|6562.6|6560.6|6561.1|6559.1|6563.9|6561.9|6560.6|6558.6|98
1634055600000|2021-10-12 16:20:00|6561.4|6559.4|6562.9|6560.9|6562.9|6560.9|6560.1|6558.1|72
1634055900000|2021-10-12 16:25:00|6562.6|6560.6|6559.6|6557.6|6562.6|6560.6|6558.6|6556.6|60
1634056200000|2021-10-12 16:30:00|6559.4|6557.4|6554.1|6552.1|6559.9|6557.9|6553.4|6551.4|430
1634056500000|2021-10-12 16:35:00|6554.4|6552.4|6552.1|6550.1|6554.4|6552.4|6550.6|6548.6|103
1634056800000|2021-10-12 16:40:00|6552.4|6550.4|6552.4|6550.4|6553.9|6551.9|6551.6|6549.6|76
1634057100000|2021-10-12 16:45:00|6552.1|6550.1|6551.1|6549.1|6552.1|6550.1|6550.1|6548.1|127
1634057400000|2021-10-12 16:50:00|6551.4|6549.4|6550.6|6548.6|6552.9|6550.9|6550.1|6548.1|56
1634057700000|2021-10-12 16:55:00|6550.9|6548.9|6551.1|6549.1|6551.4|6549.4|6548.9|6546.9|106
1634058000000|2021-10-12 17:00:00|6550.9|6548.9|6549.4|6547.4|6551.4|6549.4|6548.1|6546.1|53
1634058300000|2021-10-12 17:05:00|6549.6|6547.6|6548.6|6546.6|6550.4|6548.4|6548.1|6546.1|62
1634058600000|2021-10-12 17:10:00|6548.9|6546.9|6552.6|6550.6|6553.1|6551.1|6548.9|6546.9|23
1634058900000|2021-10-12 17:15:00|6552.4|6550.4|6554.1|6552.1|6554.4|6552.4|6551.4|6549.4|25
1634059200000|2021-10-12 17:20:00|6554.4|6552.4|6549.4|6547.4|6554.9|6552.9|6549.4|6547.4|27
1634059500000|2021-10-12 17:25:00|6549.1|6547.1|6554.6|6552.6|6555.6|6553.6|6549.1|6547.1|38
1634059800000|2021-10-12 17:30:00|6554.4|6552.4|6557.1|6555.1|6557.1|6555.1|6553.1|6551.1|11
1634060100000|2021-10-12 17:35:00|6556.9|6554.9|6554.9|6552.9|6557.4|6555.4|6554.9|6552.9|181
1634060400000|2021-10-12 17:40:00|6555.1|6553.1|6557.9|6555.9|6558.6|6556.6|6555.1|6553.1|64
1634060700000|2021-10-12 17:45:00|6557.6|6555.6|6558.1|6556.1|6559.1|6557.1|6556.9|6554.9|47
1634061000000|2021-10-12 17:50:00|6558.4|6556.4|6554.1|6552.1|6559.4|6557.4|6554.1|6552.1|47
1634061300000|2021-10-12 17:55:00|6554.4|6552.4|6554.6|6552.6|6555.1|6553.1|6553.1|6551.1|32
1634061600000|2021-10-12 18:00:00|6554.1|6552.1|6557.6|6555.6|6558.4|6556.4|6553.1|6551.1|37
1634061900000|2021-10-12 18:05:00|6557.4|6555.4|6557.4|6555.4|6558.6|6556.6|6556.1|6554.1|60
1634062200000|2021-10-12 18:10:00|6557.6|6555.6|6560.6|6558.6|6561.1|6559.1|6556.6|6554.6|39
1634062500000|2021-10-12 18:15:00|6560.4|6558.4|6563.1|6561.1|6565.4|6563.4|6560.1|6558.1|65
1634062800000|2021-10-12 18:20:00|6563.4|6561.4|6560.4|6558.4|6563.9|6561.9|6560.4|6558.4|44
1634063100000|2021-10-12 18:25:00|6560.1|6558.1|6559.6|6557.6|6560.9|6558.9|6558.6|6556.6|22
1634063400000|2021-10-12 18:30:00|6559.9|6557.9|6558.6|6556.6|6560.6|6558.6|6557.9|6555.9|17
1634063700000|2021-10-12 18:35:00|6558.9|6556.9|6557.1|6555.1|6559.1|6557.1|6555.9|6553.9|32
1634064000000|2021-10-12 18:40:00|6556.9|6554.9|6557.6|6555.6|6558.1|6556.1|6555.9|6553.9|12
1634064300000|2021-10-12 18:45:00|6557.4|6555.4|6555.4|6553.4|6558.1|6556.1|6554.9|6552.9|109
1634064600000|2021-10-12 18:50:00|6555.6|6553.6|6557.1|6555.1|6557.9|6555.9|6555.1|6553.1|57
1634064900000|2021-10-12 18:55:00|6556.9|6554.9|6552.6|6550.6|6557.6|6555.6|6552.4|6550.4|63
1634065200000|2021-10-12 19:00:00|6552.9|6550.9|6550.1|6548.1|6553.4|6551.4|6548.6|6546.6|51
1634065500000|2021-10-12 19:05:00|6549.9|6547.9|6548.9|6546.9|6551.4|6549.4|6547.9|6545.9|59
1634065800000|2021-10-12 19:10:00|6549.1|6547.1|6550.9|6548.9|6552.1|6550.1|6548.9|6546.9|21
1634066100000|2021-10-12 19:15:00|6550.6|6548.6|6549.6|6547.6|6550.9|6548.9|6546.4|6544.4|84
1634066400000|2021-10-12 19:20:00|6549.4|6547.4|6553.1|6551.1|6553.9|6551.9|6547.9|6545.9|32
1634066700000|2021-10-12 19:25:00|6552.9|6550.9|6552.9|6550.9|6553.9|6551.9|6551.6|6549.6|38
1634067000000|2021-10-12 19:30:00|6552.6|6550.6|6553.6|6551.6|6554.1|6552.1|6550.1|6548.1|251
1634067300000|2021-10-12 19:35:00|6553.9|6551.9|6550.6|6548.6|6553.9|6551.9|6550.1|6548.1|57
1634067600000|2021-10-12 19:40:00|6550.4|6548.4|6542.6|6540.6|6550.6|6548.6|6542.1|6540.1|50
1634067900000|2021-10-12 19:45:00|6542.4|6540.4|6544.1|6542.1|6545.4|6543.4|6541.9|6539.9|118
1634068200000|2021-10-12 19:50:00|6544.9|6542.9|6545.1|6543.1|6545.4|6543.4|6541.9|6539.9|115
1634068500000|2021-10-12 19:55:00|6544.9|6542.9|6546.9|6544.9|6550.1|6548.1|6544.9|6542.9|199
1634068800000|2021-10-12 20:00:00|6548.3|6544.3|6536.5|6532.5|6548.3|6544.3|6531.4|6527.4|0
1634069100000|2021-10-12 20:05:00|6536.3|6532.3|6536.7|6532.7|6542.3|6538.3|6534.9|6530.9|0
1634069400000|2021-10-12 20:10:00|6536.8|6532.8|6537.7|6533.7|6539.1|6535.1|6535.5|6531.5|0
1634069700000|2021-10-12 20:15:00|6537.8|6533.8|6535.6|6531.6|6538.1|6534.1|6534.7|6530.7|0
1634070000000|2021-10-12 20:20:00|6535.9|6531.9|6533.4|6529.4|6536.2|6532.2|6533.1|6529.1|0
1634070300000|2021-10-12 20:25:00|6533.5|6529.5|6533.2|6529.2|6534.2|6530.2|6531.3|6527.3|0
1634070600000|2021-10-12 20:30:00|6532.7|6528.7|6533.2|6529.2|6535|6531|6531.3|6527.3|0
1634070900000|2021-10-12 20:35:00|6533.3|6529.3|6534.7|6530.7|6535.4|6531.4|6532.5|6528.5|0
1634071200000|2021-10-12 20:40:00|6534.8|6530.8|6536.7|6532.7|6537.8|6533.8|6534.3|6530.3|0
1634071500000|2021-10-12 20:45:00|6536.5|6532.5|6537|6533|6537.5|6533.5|6535.5|6531.5|0
1634071800000|2021-10-12 20:50:00|6536.7|6532.7|6535.2|6531.2|6537|6533|6534.7|6530.7|0
1634072100000|2021-10-12 20:55:00|6535.3|6531.3|6535.8|6531.8|6537.4|6533.4|6535.3|6531.3|0
1634072400000|2021-10-12 21:00:00|6536.1|6532.1|6536.3|6532.3|6536.3|6532.3|6535.5|6531.5|0
1634072700000|2021-10-12 21:05:00|6536|6532|6536|6532|6536|6532|6535.9|6531.9|0
1634073000000|2021-10-12 21:10:00|6535.9|6531.9|6537.2|6533.2|6537.2|6533.2|6535|6531|0
1634073300000|2021-10-12 21:15:00|6537.1|6533.1|6537.1|6533.1|6537.1|6533.1|6536.9|6532.9|0
1634073600000|2021-10-12 21:20:00|6537.3|6533.3|6537.3|6533.3|6537.3|6533.3|6537|6533|0
1634073900000|2021-10-12 21:25:00|6537.4|6533.4|6537.3|6533.3|6537.4|6533.4|6537.1|6533.1|0
1634074200000|2021-10-12 21:30:00|6538.6|6534.6|6538.1|6534.1|6538.8|6534.8|6538.1|6534.1|0
1634074500000|2021-10-12 21:35:00|6537.8|6533.8|6535.8|6531.8|6537.8|6533.8|6535|6531|0
1634074800000|2021-10-12 21:40:00|6535.9|6531.9|6536.1|6532.1|6536.2|6532.2|6535.7|6531.7|0
1634075100000|2021-10-12 21:45:00|6536.2|6532.2|6536.1|6532.1|6536.5|6532.5|6535.9|6531.9|0
1634075400000|2021-10-12 21:50:00|6536.2|6532.2|6536.2|6532.2|6536.4|6532.4|6536|6532|0
1634075700000|2021-10-12 21:55:00|6536.4|6532.4|6536.6|6532.6|6537.4|6533.4|6536.4|6532.4|0
1634076000000|2021-10-12 22:00:00|6536.2|6532.2|6542.2|6538.2|6543|6539|6536.2|6532.2|0
1634076300000|2021-10-12 22:05:00|6542.1|6538.1|6542.7|6538.7|6542.7|6538.7|6540.7|6536.7|0
1634076600000|2021-10-12 22:10:00|6542.6|6538.6|6541.1|6537.1|6542.6|6538.6|6539.7|6535.7|0
1634076900000|2021-10-12 22:15:00|6541.5|6537.5|6542.3|6538.3|6543.1|6539.1|6541.5|6537.5|0
1634077200000|2021-10-12 22:20:00|6542.4|6538.4|6544.5|6540.5|6545.6|6541.6|6541.5|6537.5|0
1634077500000|2021-10-12 22:25:00|6544.6|6540.6|6543.3|6539.3|6545.2|6541.2|6542.6|6538.6|0
1634077800000|2021-10-12 22:30:00|6543.4|6539.4|6543.4|6539.4|6544.5|6540.5|6542.9|6538.9|0
1634078100000|2021-10-12 22:35:00|6543.7|6539.7|6544.5|6540.5|6545.2|6541.2|6543.7|6539.7|0
1634078400000|2021-10-12 22:40:00|6544.7|6540.7|6544.5|6540.5|6545.1|6541.1|6544|6540|0
1634078700000|2021-10-12 22:45:00|6544.4|6540.4|6539.4|6535.4|6544.5|6540.5|6539.4|6535.4|0
1634079000000|2021-10-12 22:50:00|6539.5|6535.5|6542.1|6538.1|6542.5|6538.5|6539.4|6535.4|0
1634079300000|2021-10-12 22:55:00|6542|6538|6543.4|6539.4|6543.4|6539.4|6541.5|6537.5|0
1634079600000|2021-10-12 23:00:00|6543.1|6539.1|6545.8|6541.8|6546.1|6542.1|6542.9|6538.9|0
1634079900000|2021-10-12 23:05:00|6546.1|6542.1|6544.9|6540.9|6546.1|6542.1|6544.6|6540.6|0
1634080200000|2021-10-12 23:10:00|6544.6|6540.6|6543.7|6539.7|6544.9|6540.9|6543.1|6539.1|0
1634080500000|2021-10-12 23:15:00|6543.8|6539.8|6541.6|6538.6|6544|6540.2|6540.3|6537.3|0
1634080800000|2021-10-12 23:20:00|6541.5|6538.5|6541.9|6538.9|6542.4|6539.4|6540.4|6537.4|0
1634081100000|2021-10-12 23:25:00|6542|6539|6543.8|6540.8|6544.9|6541.9|6541.2|6538.2|0
1634081400000|2021-10-12 23:30:00|6543.5|6540.5|6543.8|6540.8|6544.2|6541.2|6542.7|6539.7|0
1634081700000|2021-10-12 23:35:00|6543.9|6540.9|6541.2|6538.2|6544.2|6541.2|6540.8|6537.8|0
1634082000000|2021-10-12 23:40:00|6541.1|6538.1|6541.3|6538.3|6542.4|6539.4|6540.6|6537.6|0
1634082300000|2021-10-12 23:45:00|6541.4|6538.4|6541|6538|6542.8|6539.8|6539.9|6536.9|0
1634082600000|2021-10-12 23:50:00|6541.1|6538.1|6540.2|6537.2|6542.3|6539.3|6539.4|6536.4|0
1634082900000|2021-10-12 23:55:00|6540.3|6537.3|6539.2|6536.2|6540.7|6537.7|6537.7|6534.7|0
1634083200000|2021-10-13 00:00:00|6539|6536|6542|6539|6544.5|6541.5|6538.9|6535.9|0
1634083500000|2021-10-13 00:05:00|6542.1|6539.1|6543.5|6540.5|6543.8|6540.8|6540.1|6537.1|0
1634083800000|2021-10-13 00:10:00|6543.8|6540.8|6547.2|6544.2|6547.7|6544.7|6543.2|6540.2|0
1634084100000|2021-10-13 00:15:00|6547.6|6544.6|6549.3|6546.3|6550.9|6547.9|6543.7|6540.7|0
1634084400000|2021-10-13 00:20:00|6549.6|6546.6|6551.3|6548.3|6552.9|6549.9|6549.1|6546.1|0
1634084700000|2021-10-13 00:25:00|6551|6548|6549.1|6546.1|6554.3|6551.3|6549.1|6546.1|0
1634085000000|2021-10-13 00:30:00|6549.2|6546.2|6552.4|6549.4|6552.4|6549.4|6544.8|6541.8|0
1634085300000|2021-10-13 00:35:00|6552.3|6549.3|6550.3|6547.3|6552.4|6549.4|6549.1|6546.1|0
1634085600000|2021-10-13 00:40:00|6550.5|6547.5|6557|6554|6557.5|6554.5|6549.6|6546.6|0
1634085900000|2021-10-13 00:45:00|6557.1|6554.1|6554.9|6551.9|6559.6|6556.6|6553.9|6550.9|0
1634086200000|2021-10-13 00:50:00|6555|6552|6559.1|6556.1|6560.6|6557.6|6555|6552|0
1634086500000|2021-10-13 00:55:00|6558.9|6555.9|6556.8|6553.8|6558.9|6555.9|6555.3|6552.3|0
1634086800000|2021-10-13 01:00:00|6557|6554|6553.1|6550.1|6557.7|6554.7|6552|6549|0
1634087100000|2021-10-13 01:05:00|6553.3|6550.3|6548.8|6545.8|6553.6|6550.6|6548.8|6545.8|0
1634087400000|2021-10-13 01:10:00|6548.9|6545.9|6547.4|6544.4|6550.4|6547.4|6547.4|6544.4|0
1634087700000|2021-10-13 01:15:00|6547.6|6544.6|6544.1|6541.1|6548.5|6545.5|6543.8|6540.8|0
1634088000000|2021-10-13 01:20:00|6544|6541|6543.7|6540.7|6544.1|6541.1|6539.1|6536.1|0
1634088300000|2021-10-13 01:25:00|6544|6541|6543.7|6540.7|6544.5|6541.5|6540.4|6537.4|0
1634088600000|2021-10-13 01:30:00|6543.5|6540.5|6545.9|6542.9|6549.8|6546.8|6543.2|6540.2|0
1634088900000|2021-10-13 01:35:00|6546.2|6543.2|6550.5|6547.5|6550.6|6547.6|6545|6542|0
1634089200000|2021-10-13 01:40:00|6550.6|6547.6|6550.4|6547.4|6553.4|6550.4|6549|6546|0
1634089500000|2021-10-13 01:45:00|6550.5|6547.5|6552.1|6549.1|6552.8|6549.8|6549.2|6546.2|0
1634089800000|2021-10-13 01:50:00|6552|6549|6550.5|6547.5|6552|6549|6548.9|6545.9|0
1634090100000|2021-10-13 01:55:00|6550.6|6547.6|6546.6|6543.6|6551.4|6548.4|6546.6|6543.6|0
1634090400000|2021-10-13 02:00:00|6546.7|6543.7|6549.7|6546.7|6550.5|6547.5|6546.1|6543.1|0
1634090700000|2021-10-13 02:05:00|6549.6|6546.6|6549.5|6546.5|6550|6547|6548.1|6545.1|0
1634091000000|2021-10-13 02:10:00|6549.6|6546.6|6545.7|6542.7|6550.4|6547.4|6545.7|6542.7|0
1634091300000|2021-10-13 02:15:00|6545.6|6542.6|6546.6|6543.6|6547.3|6544.3|6544.1|6541.1|0
1634091600000|2021-10-13 02:20:00|6546.2|6543.2|6545.8|6542.8|6546.7|6543.7|6545.1|6542.1|0
1634091900000|2021-10-13 02:25:00|6545.9|6542.9|6542.8|6539.8|6546.7|6543.7|6541.9|6538.9|0
1634092200000|2021-10-13 02:30:00|6543.1|6540.1|6546.6|6543.6|6546.6|6543.6|6543.1|6540.1|0
1634092500000|2021-10-13 02:35:00|6546.7|6543.7|6543|6540|6546.9|6543.9|6542.6|6539.6|0
1634092800000|2021-10-13 02:40:00|6542.8|6539.8|6543.7|6540.7|6544.4|6541.4|6541.7|6538.7|0
1634093100000|2021-10-13 02:45:00|6544|6541|6544.3|6541.3|6546|6543|6542.7|6539.7|0
1634093400000|2021-10-13 02:50:00|6544.5|6541.5|6545.2|6542.2|6546|6543|6543.9|6540.9|0
1634093700000|2021-10-13 02:55:00|6545.1|6542.1|6547.4|6544.4|6547.8|6544.8|6545.1|6542.1|0
1634094000000|2021-10-13 03:00:00|6547.5|6544.5|6550.6|6547.6|6551.6|6548.6|6547.5|6544.5|0
1634094300000|2021-10-13 03:05:00|6550.5|6547.5|6548.8|6545.8|6551.4|6548.4|6548.8|6545.8|0
1634094600000|2021-10-13 03:10:00|6548.9|6545.9|6548.4|6545.4|6549.9|6546.9|6548.1|6545.1|0
1634094900000|2021-10-13 03:15:00|6548.3|6545.3|6553.1|6550.1|6555.1|6552.1|6548|6545|0
1634095200000|2021-10-13 03:20:00|6553.2|6550.2|6555.7|6552.7|6556.6|6553.6|6553.2|6550.2|0
1634095500000|2021-10-13 03:25:00|6555.6|6552.6|6555.7|6552.7|6556.5|6553.5|6554.8|6551.8|0
1634095800000|2021-10-13 03:30:00|6555.4|6552.4|6553.1|6550.1|6555.4|6552.4|6552.8|6549.8|0
1634096100000|2021-10-13 03:35:00|6552.8|6549.8|6552.8|6549.8|6555|6552|6552.7|6549.7|0
1634096400000|2021-10-13 03:40:00|6552.6|6549.6|6553.2|6550.2|6554.4|6551.4|6552.4|6549.4|0
1634096700000|2021-10-13 03:45:00|6553.3|6550.3|6554.3|6551.3|6554.4|6551.4|6552.8|6549.8|0
1634097000000|2021-10-13 03:50:00|6554.2|6551.2|6553.5|6550.5|6554.3|6551.3|6552.8|6549.8|0
1634097300000|2021-10-13 03:55:00|6553.3|6550.3|6554.2|6551.2|6555|6552|6552.7|6549.7|0
1634097600000|2021-10-13 04:00:00|6554.6|6551.6|6558.1|6555.1|6558.1|6555.1|6554.6|6551.6|0
1634097900000|2021-10-13 04:05:00|6558|6555|6561.2|6558.2|6561.9|6558.9|6557.3|6554.3|0
1634098200000|2021-10-13 04:10:00|6561|6558|6559|6556|6561.5|6558.5|6558.8|6555.8|0
1634098500000|2021-10-13 04:15:00|6558.9|6555.9|6556.5|6553.5|6559|6556|6555.7|6552.7|0
1634098800000|2021-10-13 04:20:00|6556.6|6553.6|6557.6|6554.6|6558|6555|6556.6|6553.6|0
1634099100000|2021-10-13 04:25:00|6557.7|6554.7|6557.6|6554.6|6558.4|6555.4|6557.1|6554.1|0
1634099400000|2021-10-13 04:30:00|6557.8|6554.8|6560.8|6557.8|6561.3|6558.3|6556.7|6553.7|0
1634099700000|2021-10-13 04:35:00|6560.7|6557.7|6559.8|6556.8|6560.8|6557.8|6559.7|6556.7|0
1634100000000|2021-10-13 04:40:00|6559.7|6556.7|6560.6|6557.6|6560.6|6557.6|6559.7|6556.7|0
1634100300000|2021-10-13 04:45:00|6560.5|6557.5|6559.4|6556.4|6560.7|6557.7|6559.4|6556.4|0
1634100600000|2021-10-13 04:50:00|6559.3|6556.3|6559.1|6556.1|6560.1|6557.1|6559|6556|0
1634100900000|2021-10-13 04:55:00|6559.4|6556.4|6562.6|6559.6|6563.1|6560.1|6559.1|6556.1|0
1634101200000|2021-10-13 05:00:00|6562.7|6559.7|6563.9|6560.9|6564.6|6561.6|6562.7|6559.7|0
1634101500000|2021-10-13 05:05:00|6564|6561|6564.5|6561.5|6564.7|6561.7|6563.4|6560.4|0
1634101800000|2021-10-13 05:10:00|6564.4|6561.4|6564.4|6561.4|6564.5|6561.5|6562.1|6559.1|0
1634102100000|2021-10-13 05:15:00|6564.5|6561.5|6563.2|6560.2|6565.2|6562.2|6563.2|6560.2|0
1634102400000|2021-10-13 05:20:00|6563.3|6560.3|6561.9|6558.9|6563.7|6560.7|6561.5|6558.5|0
1634102700000|2021-10-13 05:25:00|6562|6559|6561.1|6558.1|6562|6559|6558.8|6555.8|0
1634103000000|2021-10-13 05:30:00|6561|6558|6560.3|6557.3|6561.1|6558.1|6558.7|6555.7|0
1634103300000|2021-10-13 05:35:00|6560.4|6557.4|6557.9|6554.9|6560.4|6557.4|6557.9|6554.9|0
1634103600000|2021-10-13 05:40:00|6558|6555|6554|6551|6558|6555|6553.2|6550.2|0
1634103900000|2021-10-13 05:45:00|6554.1|6551.1|6553.3|6550.3|6554.9|6551.9|6552.8|6549.8|0
1634104200000|2021-10-13 05:50:00|6553.1|6550.1|6553.5|6550.5|6553.6|6550.6|6550.9|6547.9|0
1634104500000|2021-10-13 05:55:00|6553.4|6550.4|6554.8|6551.8|6554.9|6551.9|6552.7|6549.7|0
1634104800000|2021-10-13 06:00:00|6554.7|6551.7|6546.1|6544.1|6554.7|6551.7|6539.6|6537.6|407
1634105100000|2021-10-13 06:05:00|6545.9|6543.9|6541.9|6539.9|6546.1|6544.1|6539.4|6537.4|176
1634105400000|2021-10-13 06:10:00|6542.1|6540.1|6539.4|6537.4|6543.6|6541.6|6538.9|6536.9|94
1634105700000|2021-10-13 06:15:00|6539.1|6537.1|6536.4|6534.4|6539.1|6537.1|6534.9|6532.9|456
1634106000000|2021-10-13 06:20:00|6536.1|6534.1|6536.1|6534.1|6537.4|6535.4|6535.4|6533.4|20
1634106300000|2021-10-13 06:25:00|6535.9|6533.9|6544.9|6542.9|6544.9|6542.9|6534.6|6532.6|221
1634106600000|2021-10-13 06:30:00|6544.6|6542.6|6541.4|6539.4|6544.6|6542.6|6538.9|6536.9|59
1634106900000|2021-10-13 06:35:00|6541.6|6539.6|6538.6|6536.6|6541.6|6539.6|6537.6|6535.6|81
1634107200000|2021-10-13 06:40:00|6538.4|6536.4|6535.6|6533.6|6539.4|6537.4|6535.6|6533.6|37
1634107500000|2021-10-13 06:45:00|6535.9|6533.9|6538.9|6536.9|6540.1|6538.1|6534.4|6532.4|26
1634107800000|2021-10-13 06:50:00|6539.1|6537.1|6540.6|6538.6|6541.9|6539.9|6536.6|6534.6|290
1634108100000|2021-10-13 06:55:00|6540.4|6538.4|6540.4|6538.4|6541.6|6539.6|6537.6|6535.6|179
1634108400000|2021-10-13 07:00:00|6539.9|6538.9|6525.1|6524.1|6540.4|6539.4|6522.4|6521.4|2767
1634108700000|2021-10-13 07:05:00|6524.9|6523.9|6512.6|6511.6|6524.9|6523.9|6511.4|6510.4|2323
1634109000000|2021-10-13 07:10:00|6512.4|6511.4|6522.1|6521.1|6522.4|6521.4|6509.6|6508.6|868
1634109300000|2021-10-13 07:15:00|6522.4|6521.4|6518.9|6517.9|6524.4|6523.4|6514.9|6513.9|2197
1634109600000|2021-10-13 07:20:00|6518.4|6517.4|6518.9|6517.9|6519.9|6518.9|6512.6|6511.6|1611
1634109900000|2021-10-13 07:25:00|6519.1|6518.1|6526.4|6525.4|6531.1|6530.1|6518.9|6517.9|3043
1634110200000|2021-10-13 07:30:00|6526.6|6525.6|6535.1|6534.1|6535.9|6534.9|6526.6|6525.6|2551
1634110500000|2021-10-13 07:35:00|6534.9|6533.9|6532.6|6531.6|6538.1|6537.1|6532.6|6531.6|1837
1634110800000|2021-10-13 07:40:00|6532.9|6531.9|6530.9|6529.9|6534.4|6533.4|6529.9|6528.9|3235
1634111100000|2021-10-13 07:45:00|6530.7|6529.7|6532.7|6531.7|6532.7|6531.7|6528.9|6527.9|779
1634111400000|2021-10-13 07:50:00|6532.9|6531.9|6533.2|6532.2|6537.7|6536.7|6531.7|6530.7|3325
1634111700000|2021-10-13 07:55:00|6533.4|6532.4|6537.7|6536.7|6538.2|6537.2|6530.9|6529.9|882
1634112000000|2021-10-13 08:00:00|6537.9|6536.9|6535.4|6534.4|6538.7|6537.7|6534.4|6533.4|602
1634112300000|2021-10-13 08:05:00|6535.2|6534.2|6536.9|6535.9|6536.9|6535.9|6532.4|6531.4|338
1634112600000|2021-10-13 08:10:00|6537.2|6536.2|6537.4|6536.4|6537.9|6536.9|6534.9|6533.9|459
1634112900000|2021-10-13 08:15:00|6537.2|6536.2|6544.9|6543.9|6545.2|6544.2|6535.2|6534.2|1001
1634113200000|2021-10-13 08:20:00|6545.2|6544.2|6553.2|6552.2|6553.7|6552.7|6543.2|6542.2|1505
1634113500000|2021-10-13 08:25:00|6553.4|6552.4|6553.4|6552.4|6555.9|6554.9|6549.2|6548.2|1748
1634113800000|2021-10-13 08:30:00|6553.7|6552.7|6554.9|6553.9|6556.7|6555.7|6552.9|6551.9|376
1634114100000|2021-10-13 08:35:00|6555.2|6554.2|6555.2|6554.2|6561.2|6560.2|6553.7|6552.7|971
1634114400000|2021-10-13 08:40:00|6554.9|6553.9|6564.4|6563.4|6564.7|6563.7|6553.9|6552.9|420
1634114700000|2021-10-13 08:45:00|6564.2|6563.2|6565.2|6564.2|6566.4|6565.4|6560.9|6559.9|626
1634115000000|2021-10-13 08:50:00|6565.4|6564.4|6566.2|6565.2|6568.9|6567.9|6563.4|6562.4|3391
1634115300000|2021-10-13 08:55:00|6566.4|6565.4|6561.4|6560.4|6567.2|6566.2|6559.4|6558.4|2714
1634115600000|2021-10-13 09:00:00|6561.7|6560.7|6558.4|6557.4|6563.2|6562.2|6558.2|6557.2|1201
1634115900000|2021-10-13 09:05:00|6558.2|6557.2|6557.4|6556.4|6559.4|6558.4|6554.4|6553.4|363
1634116200000|2021-10-13 09:10:00|6557.7|6556.7|6558.9|6557.9|6559.9|6558.9|6555.4|6554.4|715
1634116500000|2021-10-13 09:15:00|6559.2|6558.2|6561.4|6560.4|6564.2|6563.2|6558.9|6557.9|153
1634116800000|2021-10-13 09:20:00|6561.2|6560.2|6565.9|6564.9|6566.4|6565.4|6560.2|6559.2|155
1634117100000|2021-10-13 09:25:00|6565.7|6564.7|6561.9|6560.9|6567.2|6566.2|6559.7|6558.7|217
1634117400000|2021-10-13 09:30:00|6561.7|6560.7|6558.4|6557.4|6561.7|6560.7|6557.4|6556.4|1310
1634117700000|2021-10-13 09:35:00|6558.7|6557.7|6567.2|6566.2|6567.4|6566.4|6557.2|6556.2|1600
1634118000000|2021-10-13 09:40:00|6566.9|6565.9|6566.4|6565.4|6567.4|6566.4|6564.7|6563.7|1302
1634118300000|2021-10-13 09:45:00|6566.7|6565.7|6567.9|6566.9|6570.2|6569.2|6565.2|6564.2|237
1634118600000|2021-10-13 09:50:00|6568.2|6567.2|6567.9|6566.9|6568.9|6567.9|6566.4|6565.4|709
1634118900000|2021-10-13 09:55:00|6567.7|6566.7|6566.9|6565.9|6568.9|6567.9|6564.9|6563.9|338
1634119200000|2021-10-13 10:00:00|6567.2|6566.2|6565.9|6564.9|6570.2|6569.2|6564.9|6563.9|4393
1634119500000|2021-10-13 10:05:00|6566.2|6565.2|6562.9|6561.9|6566.2|6565.2|6562.4|6561.4|1676
1634119800000|2021-10-13 10:10:00|6562.7|6561.7|6567.2|6566.2|6567.9|6566.9|6561.7|6560.7|158
1634120100000|2021-10-13 10:15:00|6567.4|6566.4|6572.4|6571.4|6574.9|6573.9|6567.2|6566.2|196
1634120400000|2021-10-13 10:20:00|6572.2|6571.2|6569.2|6568.2|6572.4|6571.4|6565.9|6564.9|175
1634120700000|2021-10-13 10:25:00|6568.9|6567.9|6565.7|6564.7|6569.9|6568.9|6565.7|6564.7|959
1634121000000|2021-10-13 10:30:00|6565.9|6564.9|6568.9|6567.9|6570.2|6569.2|6565.7|6564.7|152
1634121300000|2021-10-13 10:35:00|6569.2|6568.2|6563.9|6562.9|6569.4|6568.4|6561.9|6560.9|318
1634121600000|2021-10-13 10:40:00|6563.7|6562.7|6563.2|6562.2|6563.9|6562.9|6561.4|6560.4|2278
1634121900000|2021-10-13 10:45:00|6563.7|6562.7|6563.4|6562.4|6565.4|6564.4|6561.9|6560.9|234
1634122200000|2021-10-13 10:50:00|6563.7|6562.7|6566.9|6565.9|6567.4|6566.4|6563.4|6562.4|1032
1634122500000|2021-10-13 10:55:00|6566.7|6565.7|6564.4|6563.4|6568.2|6567.2|6564.2|6563.2|167
1634122800000|2021-10-13 11:00:00|6564.7|6563.7|6565.7|6564.7|6566.2|6565.2|6564.2|6563.2|2314
1634123100000|2021-10-13 11:05:00|6565.4|6564.4|6560.4|6559.4|6566.7|6565.7|6559.7|6558.7|1860
1634123400000|2021-10-13 11:10:00|6560.2|6559.2|6560.9|6559.9|6561.9|6560.9|6556.7|6555.7|2569
1634123700000|2021-10-13 11:15:00|6560.7|6559.7|6564.2|6563.2|6565.7|6564.7|6559.9|6558.9|197
1634124000000|2021-10-13 11:20:00|6563.9|6562.9|6563.7|6562.7|6565.7|6564.7|6562.9|6561.9|98
1634124300000|2021-10-13 11:25:00|6563.9|6562.9|6565.2|6564.2|6565.7|6564.7|6562.7|6561.7|93
1634124600000|2021-10-13 11:30:00|6565.4|6564.4|6563.4|6562.4|6566.2|6565.2|6562.2|6561.2|250
1634124900000|2021-10-13 11:35:00|6563.2|6562.2|6564.9|6563.9|6564.9|6563.9|6561.4|6560.4|134
1634125200000|2021-10-13 11:40:00|6564.8|6563.8|6565.8|6564.8|6566.6|6565.6|6563.3|6562.3|1002
1634125500000|2021-10-13 11:45:00|6565.6|6564.6|6565.8|6564.8|6565.8|6564.8|6564.1|6563.1|94
1634125800000|2021-10-13 11:50:00|6565.6|6564.6|6568.6|6567.6|6568.6|6567.6|6565.1|6564.1|246
1634126100000|2021-10-13 11:55:00|6568.3|6567.3|6566.1|6565.1|6568.6|6567.6|6565.6|6564.6|177
1634126400000|2021-10-13 12:00:00|6566.3|6565.3|6567.3|6566.3|6569.6|6568.6|6565.3|6564.3|171
1634126700000|2021-10-13 12:05:00|6567.1|6566.1|6567.8|6566.8|6568.3|6567.3|6566.3|6565.3|584
1634127000000|2021-10-13 12:10:00|6567.6|6566.6|6573.1|6572.1|6573.1|6572.1|6567.1|6566.1|768
1634127300000|2021-10-13 12:15:00|6572.8|6571.8|6573.3|6572.3|6574.6|6573.6|6572.6|6571.6|502
1634127600000|2021-10-13 12:20:00|6573.1|6572.1|6573.3|6572.3|6573.3|6572.3|6570.6|6569.6|469
1634127900000|2021-10-13 12:25:00|6573.6|6572.6|6574.6|6573.6|6575.1|6574.1|6572.8|6571.8|326
1634128200000|2021-10-13 12:30:00|6574.3|6573.3|6574.1|6573.1|6579.3|6578.3|6567.8|6566.8|628
1634128500000|2021-10-13 12:35:00|6573.8|6572.8|6577.6|6576.6|6580.1|6579.1|6573.6|6572.6|446
1634128800000|2021-10-13 12:40:00|6577.8|6576.8|6570.1|6569.1|6578.1|6577.1|6570.1|6569.1|1660
1634129100000|2021-10-13 12:45:00|6570.3|6569.3|6566.8|6565.8|6571.1|6570.1|6564.6|6563.6|1025
1634129400000|2021-10-13 12:50:00|6567.1|6566.1|6571.8|6570.8|6573.1|6572.1|6566.1|6565.1|301
1634129700000|2021-10-13 12:55:00|6571.6|6570.6|6567.3|6566.3|6572.6|6571.6|6565.3|6564.3|343
1634130000000|2021-10-13 13:00:00|6567.6|6566.6|6574.6|6573.6|6574.6|6573.6|6566.8|6565.8|309
1634130300000|2021-10-13 13:05:00|6574.8|6573.8|6577.3|6576.3|6577.8|6576.8|6573.3|6572.3|582
1634130600000|2021-10-13 13:10:00|6577.1|6576.1|6578.8|6577.8|6578.8|6577.8|6575.8|6574.8|237
1634130900000|2021-10-13 13:15:00|6578.6|6577.6|6584.3|6583.3|6586.8|6585.8|6577.3|6576.3|5829
1634131200000|2021-10-13 13:20:00|6583.8|6582.8|6583.3|6582.3|6586.6|6585.6|6583.1|6582.1|638
1634131500000|2021-10-13 13:25:00|6583.1|6582.1|6580.8|6579.8|6584.3|6583.3|6580.8|6579.8|228
1634131800000|2021-10-13 13:30:00|6580.6|6579.6|6587.6|6586.6|6590.6|6589.6|6580.1|6579.1|540
1634132100000|2021-10-13 13:35:00|6587.3|6586.3|6597.3|6596.3|6597.3|6596.3|6586.1|6585.1|624
1634132400000|2021-10-13 13:40:00|6597.6|6596.6|6593.8|6592.8|6597.8|6596.8|6590.6|6589.6|566
1634132700000|2021-10-13 13:45:00|6593.6|6592.6|6582.8|6581.8|6593.8|6592.8|6582.6|6581.6|1874
1634133000000|2021-10-13 13:50:00|6582.6|6581.6|6581.8|6580.8|6586.8|6585.8|6580.6|6579.6|456
1634133300000|2021-10-13 13:55:00|6582.1|6581.1|6582.6|6581.6|6586.1|6585.1|6577.8|6576.8|583
1634133600000|2021-10-13 14:00:00|6582.8|6581.8|6583.1|6582.1|6584.6|6583.6|6576.8|6575.8|466
1634133900000|2021-10-13 14:05:00|6583.3|6582.3|6580.1|6579.1|6583.6|6582.6|6578.3|6577.3|6367
1634134200000|2021-10-13 14:10:00|6579.8|6578.8|6572.3|6571.3|6583.1|6582.1|6571.1|6570.1|450
1634134500000|2021-10-13 14:15:00|6571.6|6570.6|6575.8|6574.8|6576.3|6575.3|6570.3|6569.3|468
1634134800000|2021-10-13 14:20:00|6575.6|6574.6|6575.8|6574.8|6577.3|6576.3|6571.3|6570.3|4992
1634135100000|2021-10-13 14:25:00|6575.6|6574.6|6577.3|6576.3|6580.6|6579.6|6574.6|6573.6|2875
1634135400000|2021-10-13 14:30:00|6577.1|6576.1|6580.3|6579.3|6580.6|6579.6|6573.3|6572.3|234
1634135700000|2021-10-13 14:35:00|6580.1|6579.1|6581.1|6580.1|6582.3|6581.3|6577.8|6576.8|313
1634136000000|2021-10-13 14:40:00|6580.8|6579.8|6588.1|6587.1|6588.6|6587.6|6580.1|6579.1|904
1634136300000|2021-10-13 14:45:00|6587.8|6586.8|6590.6|6589.6|6592.8|6591.8|6587.1|6586.1|581
1634136600000|2021-10-13 14:50:00|6590.3|6589.3|6590.3|6589.3|6593.6|6592.6|6589.8|6588.8|503
1634136900000|2021-10-13 14:55:00|6590.6|6589.6|6593.1|6592.1|6594.3|6593.3|6589.6|6588.6|487
1634137200000|2021-10-13 15:00:00|6593.3|6592.3|6600.1|6599.1|6600.1|6599.1|6593.3|6592.3|361
1634137500000|2021-10-13 15:05:00|6599.8|6598.8|6601.6|6600.6|6603.8|6602.8|6599.6|6598.6|702
1634137800000|2021-10-13 15:10:00|6601.3|6600.3|6603.8|6602.8|6604.6|6603.6|6600.6|6599.6|1051
1634138100000|2021-10-13 15:15:00|6604.1|6603.1|6605.6|6604.6|6606.6|6605.6|6603.1|6602.1|970
1634138400000|2021-10-13 15:20:00|6605.3|6604.3|6605.8|6604.8|6607.3|6606.3|6604.1|6603.1|1116
1634138700000|2021-10-13 15:25:00|6605.6|6604.6|6601.6|6600.6|6605.6|6604.6|6600.1|6599.1|2635
1634139000000|2021-10-13 15:30:00|6602.1|6600.1|6598.6|6596.6|6603.3|6601.3|6594.1|6592.1|4505
1634139300000|2021-10-13 15:35:00|6598.3|6596.3|6605.1|6603.1|6605.1|6603.1|6597.8|6595.8|1701
1634139600000|2021-10-13 15:40:00|6604.8|6602.8|6609.3|6607.3|6610.1|6608.1|6603.8|6601.8|555
1634139900000|2021-10-13 15:45:00|6609.6|6607.6|6616.6|6614.6|6619.1|6617.1|6608.3|6606.3|435
1634140200000|2021-10-13 15:50:00|6616.8|6614.8|6615.3|6613.3|6619.1|6617.1|6614.8|6612.8|190
1634140500000|2021-10-13 15:55:00|6615.6|6613.6|6618.6|6616.6|6618.8|6616.8|6615.3|6613.3|161
1634140800000|2021-10-13 16:00:00|6618.8|6616.8|6615.8|6613.8|6619.6|6617.6|6615.8|6613.8|157
1634141100000|2021-10-13 16:05:00|6615.6|6613.6|6618.3|6616.3|6619.1|6617.1|6615.6|6613.6|68
1634141400000|2021-10-13 16:10:00|6618.1|6616.1|6620.3|6618.3|6620.6|6618.6|6618.1|6616.1|1228
1634141700000|2021-10-13 16:15:00|6620.6|6618.6|6616.8|6614.8|6620.6|6618.6|6616.1|6614.1|166
1634142000000|2021-10-13 16:20:00|6616.6|6614.6|6615.8|6613.8|6616.8|6614.8|6614.6|6612.6|247
1634142300000|2021-10-13 16:25:00|6616.1|6614.1|6617.6|6615.6|6618.6|6616.6|6615.6|6613.6|358
1634142600000|2021-10-13 16:30:00|6617.3|6615.3|6614.3|6612.3|6617.3|6615.3|6614.1|6612.1|57
1634142900000|2021-10-13 16:35:00|6614.6|6612.6|6615.3|6613.3|6616.1|6614.1|6614.3|6612.3|76
1634143200000|2021-10-13 16:40:00|6615.1|6613.1|6618.3|6616.3|6619.1|6617.1|6615.1|6613.1|176
1634143500000|2021-10-13 16:45:00|6618.6|6616.6|6613.1|6611.1|6618.6|6616.6|6612.6|6610.6|574
1634143800000|2021-10-13 16:50:00|6612.8|6610.8|6612.3|6610.3|6613.3|6611.3|6611.3|6609.3|51
1634144100000|2021-10-13 16:55:00|6612.6|6610.6|6614.1|6612.1|6614.6|6612.6|6611.8|6609.8|47
1634144400000|2021-10-13 17:00:00|6614.3|6612.3|6615.3|6613.3|6615.6|6613.6|6613.3|6611.3|61
1634144700000|2021-10-13 17:05:00|6615.1|6613.1|6615.6|6613.6|6617.6|6615.6|6614.3|6612.3|42
1634145000000|2021-10-13 17:10:00|6615.8|6613.8|6616.3|6614.3|6618.1|6616.1|6615.6|6613.6|21
1634145300000|2021-10-13 17:15:00|6616.6|6614.6|6616.3|6614.3|6616.6|6614.6|6614.1|6612.1|43
1634145600000|2021-10-13 17:20:00|6616.1|6614.1|6617.6|6615.6|6617.6|6615.6|6615.1|6613.1|701
1634145900000|2021-10-13 17:25:00|6617.3|6615.3|6619.3|6617.3|6619.6|6617.6|6616.6|6614.6|120
1634146200000|2021-10-13 17:30:00|6619.1|6617.1|6621.8|6619.8|6623.8|6621.8|6618.6|6616.6|62
1634146500000|2021-10-13 17:35:00|6621.6|6619.6|6624.1|6622.1|6624.6|6622.6|6620.8|6618.8|163
1634146800000|2021-10-13 17:40:00|6623.8|6621.8|6622.1|6620.1|6624.1|6622.1|6621.1|6619.1|64
1634147100000|2021-10-13 17:45:00|6621.8|6619.8|6619.8|6617.8|6622.1|6620.1|6619.8|6617.8|25
1634147400000|2021-10-13 17:50:00|6620.1|6618.1|6621.1|6619.1|6621.1|6619.1|6619.6|6617.6|38
1634147700000|2021-10-13 17:55:00|6620.8|6618.8|6617.1|6615.1|6621.1|6619.1|6617.1|6615.1|54
1634148000000|2021-10-13 18:00:00|6617.3|6615.3|6618.6|6616.6|6627.6|6625.6|6616.1|6614.1|186
1634148300000|2021-10-13 18:05:00|6618.3|6616.3|6618.8|6616.8|6621.3|6619.3|6613.8|6611.8|73
1634148600000|2021-10-13 18:10:00|6618.6|6616.6|6623.8|6621.8|6624.3|6622.3|6615.6|6613.6|28
1634148900000|2021-10-13 18:15:00|6623.6|6621.6|6620.6|6618.6|6623.6|6621.6|6618.6|6616.6|20
1634149200000|2021-10-13 18:20:00|6620.3|6618.3|6620.3|6618.3|6623.3|6621.3|6620.3|6618.3|47
1634149500000|2021-10-13 18:25:00|6620.6|6618.6|6617.6|6615.6|6621.3|6619.3|6616.8|6614.8|28
1634149800000|2021-10-13 18:30:00|6617.3|6615.3|6617.3|6615.3|6618.8|6616.8|6616.1|6614.1|42
1634150100000|2021-10-13 18:35:00|6617.1|6615.1|6616.8|6614.8|6618.6|6616.6|6616.3|6614.3|18
1634150400000|2021-10-13 18:40:00|6617.1|6615.1|6613.8|6611.8|6617.3|6615.3|6612.1|6610.1|77
1634150700000|2021-10-13 18:45:00|6613.6|6611.6|6613.3|6611.3|6614.3|6612.3|6612.1|6610.1|57
1634151000000|2021-10-13 18:50:00|6613.1|6611.1|6614.3|6612.3|6614.8|6612.8|6611.6|6609.6|35
1634151300000|2021-10-13 18:55:00|6614.1|6612.1|6615.3|6613.3|6616.3|6614.3|6613.8|6611.8|22
1634151600000|2021-10-13 19:00:00|6614.8|6612.8|6612.3|6610.3|6615.8|6613.8|6611.8|6609.8|61
1634151900000|2021-10-13 19:05:00|6612.6|6610.6|6619.1|6617.1|6619.1|6617.1|6611.1|6609.1|78
1634152200000|2021-10-13 19:10:00|6618.6|6616.6|6616.8|6614.8|6619.1|6617.1|6616.3|6614.3|106
1634152500000|2021-10-13 19:15:00|6616.6|6614.6|6616.3|6614.3|6618.6|6616.6|6615.6|6613.6|26
1634152800000|2021-10-13 19:20:00|6616.6|6614.6|6614.8|6612.8|6617.3|6615.3|6614.8|6612.8|28
1634153100000|2021-10-13 19:25:00|6615.1|6613.1|6612.3|6610.3|6615.3|6613.3|6611.6|6609.6|50
1634153400000|2021-10-13 19:30:00|6612.6|6610.6|6613.8|6611.8|6615.3|6613.3|6612.1|6610.1|39
1634153700000|2021-10-13 19:35:00|6614.1|6612.1|6614.3|6612.3|6616.3|6614.3|6613.6|6611.6|33
1634154000000|2021-10-13 19:40:00|6614.6|6612.6|6610.1|6608.1|6615.1|6613.1|6610.1|6608.1|82
1634154300000|2021-10-13 19:45:00|6609.8|6607.8|6614.6|6612.6|6615.1|6613.1|6609.6|6607.6|60
1634154600000|2021-10-13 19:50:00|6614.3|6612.3|6614.8|6612.8|6616.8|6614.8|6613.8|6611.8|109
1634154900000|2021-10-13 19:55:00|6614.6|6612.6|6613.1|6611.1|6616.6|6614.6|6612.6|6610.6|207
1634155200000|2021-10-13 20:00:00|6616.3|6612.3|6618.8|6614.8|6618.8|6614.8|6615|6611|1
1634155500000|2021-10-13 20:05:00|6618.5|6614.5|6617.1|6613.1|6618.5|6614.5|6616.3|6612.3|0
1634155800000|2021-10-13 20:10:00|6617|6613|6613.2|6609.2|6617|6613|6612.8|6608.8|0
1634156100000|2021-10-13 20:15:00|6613.5|6609.5|6613.5|6609.5|6614.3|6610.3|6612.4|6608.4|0
1634156400000|2021-10-13 20:20:00|6613.6|6609.6|6614.3|6610.3|6614.3|6610.3|6613.6|6609.6|0
1634156700000|2021-10-13 20:25:00|6614.2|6610.2|6615.9|6611.9|6615.9|6611.9|6614.2|6610.2|0
1634157000000|2021-10-13 20:30:00|6615.5|6611.5|6615.5|6611.5|6615.9|6611.9|6614.7|6610.7|0
1634157300000|2021-10-13 20:35:00|6615.9|6611.9|6615.9|6611.9|6616.3|6612.3|6615.5|6611.5|0
1634157600000|2021-10-13 20:40:00|6615.6|6611.6|6615.9|6611.9|6616.3|6612.3|6615.5|6611.5|0
1634157900000|2021-10-13 20:45:00|6615.5|6611.5|6615.6|6611.6|6616|6612|6615.5|6611.5|0
1634158200000|2021-10-13 20:50:00|6615.5|6611.5|6616.1|6612.1|6616.1|6612.1|6614.4|6610.4|0
1634158500000|2021-10-13 20:55:00|6616.4|6612.4|6616.3|6612.3|6616.7|6612.7|6616.1|6612.1|0
1634158800000|2021-10-13 21:00:00|6616|6612|6615.8|6611.8|6616.3|6612.3|6615.8|6611.8|0
1634159100000|2021-10-13 21:05:00|6615.9|6611.9|6615.9|6611.9|6615.9|6611.9|6615.8|6611.8|0
1634159400000|2021-10-13 21:10:00|6615.8|6611.8|6615.5|6611.5|6615.8|6611.8|6615.5|6611.5|0
1634159700000|2021-10-13 21:15:00|6615.6|6611.6|6615.8|6611.8|6616.2|6612.2|6615.6|6611.6|0
1634160000000|2021-10-13 21:20:00|6616|6612|6616|6612|6616|6612|6616|6612|0
1634160300000|2021-10-13 21:25:00|6615.8|6611.8|6616.1|6612.1|6616.1|6612.1|6615.8|6611.8|0
1634160600000|2021-10-13 21:30:00|6616.2|6612.2|6616.1|6612.1|6616.2|6612.2|6616.1|6612.1|0
1634160900000|2021-10-13 21:35:00|6616.2|6612.2|6616|6612|6616.4|6612.4|6616|6612|0
1634161200000|2021-10-13 21:40:00|6616.1|6612.1|6616|6612|6616.1|6612.1|6616|6612|0
1634161500000|2021-10-13 21:45:00|6616.1|6612.1|6616|6612|6616.1|6612.1|6616|6612|0
1634161800000|2021-10-13 21:50:00|6616.2|6612.2|6616.1|6612.1|6616.4|6612.4|6616.1|6612.1|0
1634162100000|2021-10-13 21:55:00|6616.2|6612.2|6616.4|6612.4|6616.7|6612.7|6616.1|6612.1|0
1634162400000|2021-10-13 22:00:00|6616.3|6612.3|6617.8|6613.8|6618.3|6614.3|6615.4|6611.4|0
1634162700000|2021-10-13 22:05:00|6617.7|6613.7|6620.5|6616.5|6621.7|6617.7|6616.7|6612.7|0
1634163000000|2021-10-13 22:10:00|6620.6|6616.6|6623.3|6619.3|6623.3|6619.3|6620.6|6616.6|0
1634163300000|2021-10-13 22:15:00|6623.1|6619.1|6621.4|6617.4|6623.3|6619.3|6621.4|6617.4|0
1634163600000|2021-10-13 22:20:00|6621.3|6617.3|6624.4|6620.4|6625.5|6621.5|6621.3|6617.3|0
1634163900000|2021-10-13 22:25:00|6624.3|6620.3|6624.7|6620.7|6625.7|6621.7|6623.2|6619.2|0
1634164200000|2021-10-13 22:30:00|6624.8|6620.8|6626.9|6622.9|6628.2|6624.2|6623.4|6619.4|0
1634164500000|2021-10-13 22:35:00|6627.2|6623.2|6627.7|6623.7|6628.3|6624.3|6627.2|6623.2|0
1634164800000|2021-10-13 22:40:00|6627.6|6623.6|6625.8|6621.8|6627.6|6623.6|6625.5|6621.5|0
1634165100000|2021-10-13 22:45:00|6625.7|6621.7|6625.5|6621.5|6625.7|6621.7|6624.3|6620.3|0
1634165400000|2021-10-13 22:50:00|6625.3|6621.3|6624.7|6620.7|6625.8|6621.8|6624.3|6620.3|0
1634165700000|2021-10-13 22:55:00|6624.6|6620.6|6625|6621|6625|6621|6624.3|6620.3|0
1634166000000|2021-10-13 23:00:00|6624.9|6620.9|6626.9|6622.9|6626.9|6622.9|6624.8|6620.8|0
1634166300000|2021-10-13 23:05:00|6626.8|6622.8|6624.6|6620.6|6626.8|6622.8|6624.6|6620.6|0
1634166600000|2021-10-13 23:10:00|6624.4|6620.4|6624.3|6620.3|6625.1|6621.1|6623.5|6619.5|0
1634166900000|2021-10-13 23:15:00|6624.6|6620.6|6624.4|6621.4|6624.6|6621.6|6622.6|6619.6|0
1634167200000|2021-10-13 23:20:00|6624.1|6621.1|6624.4|6621.4|6625.4|6622.4|6623.3|6620.3|0
1634167500000|2021-10-13 23:25:00|6624.3|6621.3|6624.4|6621.4|6624.4|6621.4|6623.8|6620.8|0
1634167800000|2021-10-13 23:30:00|6624.6|6621.6|6623.8|6620.8|6625.2|6622.2|6623.3|6620.3|0
1634168100000|2021-10-13 23:35:00|6623.9|6620.9|6625.6|6622.6|6625.6|6622.6|6623.8|6620.8|0
1634168400000|2021-10-13 23:40:00|6626|6623|6627.6|6624.6|6629.5|6626.5|6626|6623|0
1634168700000|2021-10-13 23:45:00|6627.5|6624.5|6625.8|6622.8|6629.5|6626.5|6625.7|6622.7|0
1634169000000|2021-10-13 23:50:00|6625.9|6622.9|6625|6622|6626.1|6623.1|6623.8|6620.8|0
1634169300000|2021-10-13 23:55:00|6625.1|6622.1|6626.9|6623.9|6626.9|6623.9|6625|6622|0
1634169600000|2021-10-14 00:00:00|6626.8|6623.8|6627.5|6624.5|6629.5|6626.5|6626.1|6623.1|0
1634169900000|2021-10-14 00:05:00|6627.6|6624.6|6628.6|6625.6|6629.1|6626.1|6626.8|6623.8|0
1634170200000|2021-10-14 00:10:00|6628.5|6625.5|6635.4|6632.4|6637.7|6634.7|6628.5|6625.5|0
1634170500000|2021-10-14 00:15:00|6635.3|6632.3|6639.2|6636.2|6639.9|6636.9|6633.3|6630.3|0
1634170800000|2021-10-14 00:20:00|6639.3|6636.3|6635.2|6632.2|6640|6637|6635.2|6632.2|0
1634171100000|2021-10-14 00:25:00|6635.3|6632.3|6638.7|6635.7|6639.1|6636.1|6635.2|6632.2|0
1634171400000|2021-10-14 00:30:00|6638.6|6635.6|6636.2|6633.2|6640|6637|6635.4|6632.4|0
1634171700000|2021-10-14 00:35:00|6636.3|6633.3|6637.8|6634.8|6638.2|6635.2|6636.3|6633.3|0
1634172000000|2021-10-14 00:40:00|6637.9|6634.9|6641.6|6638.6|6641.6|6638.6|6637|6634|0
1634172300000|2021-10-14 00:45:00|6642.4|6639.4|6639.3|6636.3|6642.4|6639.4|6638.5|6635.5|0
1634172600000|2021-10-14 00:50:00|6639.6|6636.6|6638.2|6635.2|6640|6637|6636.3|6633.3|0
1634172900000|2021-10-14 00:55:00|6638.3|6635.3|6634.7|6631.7|6640.3|6637.3|6634.7|6631.7|0
1634173200000|2021-10-14 01:00:00|6634.6|6631.6|6634.7|6631.7|6635.8|6632.8|6633.9|6630.9|0
1634173500000|2021-10-14 01:05:00|6634.9|6631.9|6636.3|6633.3|6636.4|6633.4|6634.7|6631.7|0
1634173800000|2021-10-14 01:10:00|6636.2|6633.2|6634.2|6631.2|6636.3|6633.3|6634.1|6631.1|0
1634174100000|2021-10-14 01:15:00|6634.1|6631.1|6633|6630|6634.6|6631.6|6632.2|6629.2|0
1634174400000|2021-10-14 01:20:00|6632.7|6629.7|6633|6630|6633|6630|6632.2|6629.2|0
1634174700000|2021-10-14 01:25:00|6632.9|6629.9|6632.7|6629.7|6634.2|6631.2|6632.4|6629.4|0
1634175000000|2021-10-14 01:30:00|6632.8|6629.8|6637|6634|6637|6634|6632.4|6629.4|0
1634175300000|2021-10-14 01:35:00|6636.8|6633.8|6632.9|6629.9|6637.8|6634.8|6632.9|6629.9|0
1634175600000|2021-10-14 01:40:00|6632.8|6629.8|6630.9|6627.9|6632.9|6629.9|6630.4|6627.4|0
1634175900000|2021-10-14 01:45:00|6630.8|6627.8|6630.1|6627.1|6631.7|6628.7|6629.3|6626.3|0
1634176200000|2021-10-14 01:50:00|6630.2|6627.2|6631.5|6628.5|6631.6|6628.6|6630.1|6627.1|0
1634176500000|2021-10-14 01:55:00|6631.4|6628.4|6629.4|6626.4|6632.3|6629.3|6629.1|6626.1|0
1634176800000|2021-10-14 02:00:00|6629.3|6626.3|6630.6|6627.6|6630.6|6627.6|6629|6626|0
1634177100000|2021-10-14 02:05:00|6630.4|6627.4|6633.7|6630.7|6633.7|6630.7|6629.8|6626.8|0
1634177400000|2021-10-14 02:10:00|6633.6|6630.6|6634|6631|6635.2|6632.2|6632.9|6629.9|0
1634177700000|2021-10-14 02:15:00|6634.1|6631.1|6634|6631|6635.2|6632.2|6633.2|6630.2|0
1634178000000|2021-10-14 02:20:00|6633.8|6630.8|6632|6629|6634.4|6631.4|6632|6629|0
1634178300000|2021-10-14 02:25:00|6631.9|6628.9|6631.9|6628.9|6632.7|6629.7|6630.8|6627.8|0
1634178600000|2021-10-14 02:30:00|6632|6629|6631.2|6628.2|6632|6629|6630.4|6627.4|0
1634178900000|2021-10-14 02:35:00|6632|6629|6630.6|6627.6|6632.7|6629.7|6630.1|6627.1|0
1634179200000|2021-10-14 02:40:00|6630.5|6627.5|6630.9|6627.9|6631.4|6628.4|6630.5|6627.5|0
1634179500000|2021-10-14 02:45:00|6630.7|6627.7|6634|6631|6634|6631|6630.5|6627.5|0
1634179800000|2021-10-14 02:50:00|6633.9|6630.9|6635|6632|6635.6|6632.6|6633.7|6630.7|0
1634180100000|2021-10-14 02:55:00|6635.1|6632.1|6634.3|6631.3|6635.5|6632.5|6633.6|6630.6|0
1634180400000|2021-10-14 03:00:00|6634.7|6631.7|6633.9|6630.9|6634.7|6631.7|6633.5|6630.5|0
1634180700000|2021-10-14 03:05:00|6633.7|6630.7|6633.9|6630.9|6634.2|6631.2|6632.7|6629.7|0
1634181000000|2021-10-14 03:10:00|6634.1|6631.1|6634|6631|6635|6632|6632.3|6629.3|0
1634181300000|2021-10-14 03:15:00|6633.9|6630.9|6636.4|6633.4|6636.4|6633.4|6633.9|6630.9|0
1634181600000|2021-10-14 03:20:00|6636.3|6633.3|6636.9|6633.9|6637.4|6634.4|6635.3|6632.3|0
1634181900000|2021-10-14 03:25:00|6636.8|6633.8|6635|6632|6636.8|6633.8|6635|6632|0
1634182200000|2021-10-14 03:30:00|6634.7|6631.7|6633.7|6630.7|6635|6632|6632.7|6629.7|0
1634182500000|2021-10-14 03:35:00|6633.6|6630.6|6634.5|6631.5|6634.5|6631.5|6633|6630|0
1634182800000|2021-10-14 03:40:00|6634.6|6631.6|6637.7|6634.7|6638.1|6635.1|6634.5|6631.5|0
1634183100000|2021-10-14 03:45:00|6637.9|6634.9|6638.3|6635.3|6641|6638|6637.9|6634.9|0
1634183400000|2021-10-14 03:50:00|6638.5|6635.5|6638.2|6635.2|6638.6|6635.6|6636.7|6633.7|0
1634183700000|2021-10-14 03:55:00|6638.1|6635.1|6635.9|6632.9|6638.2|6635.2|6635.2|6632.2|0
1634184000000|2021-10-14 04:00:00|6636|6633|6634.7|6631.7|6636.7|6633.7|6634.4|6631.4|0
1634184300000|2021-10-14 04:05:00|6634.9|6631.9|6636.4|6633.4|6636.8|6633.8|6634.5|6631.5|0
1634184600000|2021-10-14 04:10:00|6636.2|6633.2|6633.7|6630.7|6637.2|6634.2|6633.3|6630.3|0
1634184900000|2021-10-14 04:15:00|6633.8|6630.8|6634.1|6631.1|6634.5|6631.5|6633|6630|0
1634185200000|2021-10-14 04:20:00|6634|6631|6633.8|6630.8|6634.1|6631.1|6633|6630|0
1634185500000|2021-10-14 04:25:00|6634.1|6631.1|6633.8|6630.8|6634.6|6631.6|6633.3|6630.3|0
1634185800000|2021-10-14 04:30:00|6634|6631|6634.5|6631.5|6635.4|6632.4|6633.8|6630.8|0
1634186100000|2021-10-14 04:35:00|6634.4|6631.4|6634.8|6631.8|6635.2|6632.2|6633.7|6630.7|0
1634186400000|2021-10-14 04:40:00|6634.6|6631.6|6634.7|6631.7|6636.7|6633.7|6634.4|6631.4|0
1634186700000|2021-10-14 04:45:00|6634.5|6631.5|6633.9|6630.9|6634.6|6631.6|6633.5|6630.5|0
1634187000000|2021-10-14 04:50:00|6634|6631|6636.4|6633.4|6636.8|6633.8|6634|6631|0
1634187300000|2021-10-14 04:55:00|6636.5|6633.5|6636.8|6633.8|6636.8|6633.8|6636|6633|0
1634187600000|2021-10-14 05:00:00|6636.5|6633.5|6632.6|6629.6|6636.8|6633.8|6632.3|6629.3|0
1634187900000|2021-10-14 05:05:00|6632.8|6629.8|6630.8|6627.8|6633|6630|6630.7|6627.7|0
1634188200000|2021-10-14 05:10:00|6630.9|6627.9|6633.9|6630.9|6634|6631|6630.9|6627.9|0
1634188500000|2021-10-14 05:15:00|6634|6631|6635.5|6632.5|6637.1|6634.1|6634|6631|0
1634188800000|2021-10-14 05:20:00|6635.6|6632.6|6636.3|6633.3|6636.4|6633.4|6633.9|6630.9|0
1634189100000|2021-10-14 05:25:00|6636.2|6633.2|6636|6633|6636.3|6633.3|6635.4|6632.4|0
1634189400000|2021-10-14 05:30:00|6635.9|6632.9|6634.7|6631.7|6636.7|6633.7|6634.7|6631.7|0
1634189700000|2021-10-14 05:35:00|6634.6|6631.6|6635|6632|6635.4|6632.4|6634.2|6631.2|0
1634190000000|2021-10-14 05:40:00|6635.1|6632.1|6636.2|6633.2|6636.6|6633.6|6634.2|6631.2|0
1634190300000|2021-10-14 05:45:00|6636|6633|6637.3|6634.3|6637.5|6634.5|6635.4|6632.4|0
1634190600000|2021-10-14 05:50:00|6637.4|6634.4|6637.7|6634.7|6639.9|6636.9|6636.1|6633.1|0
1634190900000|2021-10-14 05:55:00|6637.6|6634.6|6638.3|6635.3|6638.6|6635.6|6636.9|6633.9|0
1634191200000|2021-10-14 06:00:00|6638.5|6635.5|6636.3|6634.3|6642.8|6640.8|6633.3|6631.3|434
1634191500000|2021-10-14 06:05:00|6636.1|6634.1|6633.8|6631.8|6637.8|6635.8|6628.6|6626.6|242
1634191800000|2021-10-14 06:10:00|6633.1|6631.1|6639.1|6637.1|6642.8|6640.8|6633.1|6631.1|255
1634192100000|2021-10-14 06:15:00|6638.8|6636.8|6642.6|6640.6|6643.6|6641.6|6637.1|6635.1|92
1634192400000|2021-10-14 06:20:00|6642.8|6640.8|6640.1|6638.1|6645.6|6643.6|6640.1|6638.1|219
1634192700000|2021-10-14 06:25:00|6640.3|6638.3|6644.3|6642.3|6645.1|6643.1|6639.6|6637.6|190
1634193000000|2021-10-14 06:30:00|6644.1|6642.1|6652.1|6650.1|6654.8|6652.8|6642.6|6640.6|514
1634193300000|2021-10-14 06:35:00|6652.3|6650.3|6649.8|6647.8|6653.3|6651.3|6649.1|6647.1|211
1634193600000|2021-10-14 06:40:00|6650.1|6648.1|6648.6|6646.6|6650.8|6648.8|6648.1|6646.1|69
1634193900000|2021-10-14 06:45:00|6649.1|6647.1|6649.3|6647.3|6649.3|6647.3|6643.6|6641.6|118
1634194200000|2021-10-14 06:50:00|6649.6|6647.6|6645.8|6643.8|6650.6|6648.6|6645.8|6643.8|63
1634194500000|2021-10-14 06:55:00|6646.1|6644.1|6654.1|6652.1|6656.3|6654.3|6645.8|6643.8|383
1634194800000|2021-10-14 07:00:00|6653.3|6652.3|6633.3|6632.3|6653.8|6652.8|6633.1|6632.1|1342
1634195100000|2021-10-14 07:05:00|6633.6|6632.6|6632.1|6631.1|6633.6|6632.6|6624.6|6623.6|1858
1634195400000|2021-10-14 07:10:00|6632.3|6631.3|6627.3|6626.3|6632.6|6631.6|6623.8|6622.8|2633
1634195700000|2021-10-14 07:15:00|6627.6|6626.6|6626.6|6625.6|6629.6|6628.6|6623.1|6622.1|895
1634196000000|2021-10-14 07:20:00|6626.8|6625.8|6628.3|6627.3|6631.1|6630.1|6623.6|6622.6|2306
1634196300000|2021-10-14 07:25:00|6628.1|6627.1|6626.3|6625.3|6631.3|6630.3|6626.3|6625.3|357
1634196600000|2021-10-14 07:30:00|6626.1|6625.1|6621.8|6620.8|6626.6|6625.6|6618.8|6617.8|549
1634196900000|2021-10-14 07:35:00|6621.6|6620.6|6628.8|6627.8|6628.8|6627.8|6621.6|6620.6|159
1634197200000|2021-10-14 07:40:00|6628.3|6627.3|6629.8|6628.8|6630.6|6629.6|6625.8|6624.8|371
1634197500000|2021-10-14 07:45:00|6629.6|6628.6|6630.8|6629.8|6632.1|6631.1|6627.3|6626.3|215
1634197800000|2021-10-14 07:50:00|6631.1|6630.1|6633.8|6632.8|6634.6|6633.6|6630.1|6629.1|145
1634198100000|2021-10-14 07:55:00|6633.6|6632.6|6634.3|6633.3|6634.8|6633.8|6631.8|6630.8|626
1634198400000|2021-10-14 08:00:00|6634.6|6633.6|6642.8|6641.8|6642.8|6641.8|6634.1|6633.1|266
1634198700000|2021-10-14 08:05:00|6643.1|6642.1|6645.3|6644.3|6649.3|6648.3|6638.6|6637.6|352
1634199000000|2021-10-14 08:10:00|6645.6|6644.6|6649.6|6648.6|6650.9|6649.9|6645.6|6644.6|343
1634199300000|2021-10-14 08:15:00|6649.4|6648.4|6641.6|6640.6|6649.6|6648.6|6640.6|6639.6|277
1634199600000|2021-10-14 08:20:00|6641.9|6640.9|6645.4|6644.4|6645.9|6644.9|6641.4|6640.4|1182
1634199900000|2021-10-14 08:25:00|6646.4|6645.4|6644.9|6643.9|6646.9|6645.9|6642.1|6641.1|361
1634200200000|2021-10-14 08:30:00|6644.6|6643.6|6644.1|6643.1|6646.9|6645.9|6640.6|6639.6|134
1634200500000|2021-10-14 08:35:00|6644.4|6643.4|6643.6|6642.6|6644.9|6643.9|6642.4|6641.4|335
1634200800000|2021-10-14 08:40:00|6643.9|6642.9|6647.6|6646.6|6647.9|6646.9|6641.9|6640.9|297
1634201100000|2021-10-14 08:45:00|6647.9|6646.9|6648.4|6647.4|6650.6|6649.6|6647.9|6646.9|552
1634201400000|2021-10-14 08:50:00|6648.1|6647.1|6650.6|6649.6|6650.6|6649.6|6647.1|6646.1|183
1634201700000|2021-10-14 08:55:00|6650.9|6649.9|6645.9|6644.9|6651.6|6650.6|6645.9|6644.9|139
1634202000000|2021-10-14 09:00:00|6646.1|6645.1|6646.6|6645.6|6649.1|6648.1|6645.9|6644.9|153
1634202300000|2021-10-14 09:05:00|6646.9|6645.9|6647.4|6646.4|6648.9|6647.9|6645.6|6644.6|470
1634202600000|2021-10-14 09:10:00|6647.6|6646.6|6648.1|6647.1|6650.9|6649.9|6647.4|6646.4|761
1634202900000|2021-10-14 09:15:00|6648.4|6647.4|6643.6|6642.6|6648.6|6647.6|6642.9|6641.9|162
1634203200000|2021-10-14 09:20:00|6643.4|6642.4|6646.6|6645.6|6646.6|6645.6|6642.6|6641.6|151
1634203500000|2021-10-14 09:25:00|6646.4|6645.4|6649.6|6648.6|6649.9|6648.9|6644.9|6643.9|54
1634203800000|2021-10-14 09:30:00|6649.9|6648.9|6652.1|6651.1|6652.6|6651.6|6648.9|6647.9|77
1634204100000|2021-10-14 09:35:00|6651.9|6650.9|6653.6|6652.6|6653.9|6652.9|6649.4|6648.4|222
1634204400000|2021-10-14 09:40:00|6653.9|6652.9|6653.6|6652.6|6656.4|6655.4|6653.4|6652.4|168
1634204700000|2021-10-14 09:45:00|6653.9|6652.9|6654.9|6653.9|6656.4|6655.4|6653.4|6652.4|148
1634205000000|2021-10-14 09:50:00|6654.6|6653.6|6652.1|6651.1|6655.4|6654.4|6652.1|6651.1|201
1634205300000|2021-10-14 09:55:00|6651.9|6650.9|6652.6|6651.6|6653.1|6652.1|6650.6|6649.6|855
1634205600000|2021-10-14 10:00:00|6652.9|6651.9|6651.1|6650.1|6653.9|6652.9|6650.1|6649.1|229
1634205900000|2021-10-14 10:05:00|6650.9|6649.9|6649.6|6648.6|6653.6|6652.6|6648.6|6647.6|338
1634206200000|2021-10-14 10:10:00|6649.9|6648.9|6650.1|6649.1|6650.4|6649.4|6648.9|6647.9|71
1634206500000|2021-10-14 10:15:00|6649.9|6648.9|6649.1|6648.1|6652.9|6651.9|6649.1|6648.1|140
1634206800000|2021-10-14 10:20:00|6648.9|6647.9|6651.4|6650.4|6651.4|6650.4|6647.1|6646.1|252
1634207100000|2021-10-14 10:25:00|6651.6|6650.6|6653.4|6652.4|6654.1|6653.1|6651.6|6650.6|103
1634207400000|2021-10-14 10:30:00|6653.1|6652.1|6656.4|6655.4|6657.6|6656.6|6652.4|6651.4|87
1634207700000|2021-10-14 10:35:00|6656.6|6655.6|6655.1|6654.1|6657.4|6656.4|6654.6|6653.6|124
1634208000000|2021-10-14 10:40:00|6655.4|6654.4|6655.6|6654.6|6656.6|6655.6|6654.6|6653.6|61
1634208300000|2021-10-14 10:45:00|6655.4|6654.4|6658.9|6657.9|6658.9|6657.9|6655.4|6654.4|117
1634208600000|2021-10-14 10:50:00|6659.1|6658.1|6658.4|6657.4|6660.4|6659.4|6658.4|6657.4|132
1634208900000|2021-10-14 10:55:00|6658.6|6657.6|6656.9|6655.9|6659.1|6658.1|6656.6|6655.6|106
1634209200000|2021-10-14 11:00:00|6657.1|6656.1|6654.6|6653.6|6657.4|6656.4|6654.4|6653.4|101
1634209500000|2021-10-14 11:05:00|6654.4|6653.4|6655.1|6654.1|6655.1|6654.1|6652.9|6651.9|212
1634209800000|2021-10-14 11:10:00|6654.9|6653.9|6655.4|6654.4|6656.4|6655.4|6654.1|6653.1|29
1634210100000|2021-10-14 11:15:00|6655.6|6654.6|6657.6|6656.6|6658.4|6657.4|6655.6|6654.6|314
1634210400000|2021-10-14 11:20:00|6657.4|6656.4|6656.4|6655.4|6657.4|6656.4|6655.9|6654.9|58
1634210700000|2021-10-14 11:25:00|6656.1|6655.1|6654.4|6653.4|6656.1|6655.1|6653.9|6652.9|62
1634211000000|2021-10-14 11:30:00|6654.6|6653.6|6655.9|6654.9|6657.9|6656.9|6654.4|6653.4|102
1634211300000|2021-10-14 11:35:00|6655.6|6654.6|6657.6|6656.6|6659.1|6658.1|6655.6|6654.6|128
1634211600000|2021-10-14 11:40:00|6657.3|6656.3|6660.6|6659.6|6660.6|6659.6|6657.3|6656.3|121
1634211900000|2021-10-14 11:45:00|6660.8|6659.8|6662.3|6661.3|6662.3|6661.3|6660.6|6659.6|113
1634212200000|2021-10-14 11:50:00|6662.1|6661.1|6664.8|6663.8|6665.1|6664.1|6661.8|6660.8|301
1634212500000|2021-10-14 11:55:00|6665.1|6664.1|6663.8|6662.8|6665.6|6664.6|6663.1|6662.1|304
1634212800000|2021-10-14 12:00:00|6664.1|6663.1|6667.3|6666.3|6668.8|6667.8|6663.1|6662.1|315
1634213100000|2021-10-14 12:05:00|6667.1|6666.1|6667.1|6666.1|6669.1|6668.1|6666.1|6665.1|423
1634213400000|2021-10-14 12:10:00|6667.6|6666.6|6666.6|6665.6|6669.8|6668.8|6666.6|6665.6|301
1634213700000|2021-10-14 12:15:00|6666.3|6665.3|6666.8|6665.8|6668.1|6667.1|6666.1|6665.1|135
1634214000000|2021-10-14 12:20:00|6667.1|6666.1|6668.3|6667.3|6668.6|6667.6|6666.6|6665.6|92
1634214300000|2021-10-14 12:25:00|6668.1|6667.1|6666.6|6665.6|6669.1|6668.1|6666.6|6665.6|193
1634214600000|2021-10-14 12:30:00|6666.8|6665.8|6669.8|6668.8|6670.6|6669.6|6666.6|6665.6|296
1634214900000|2021-10-14 12:35:00|6670.1|6669.1|6669.1|6668.1|6671.1|6670.1|6668.1|6667.1|169
1634215200000|2021-10-14 12:40:00|6668.8|6667.8|6672.6|6671.6|6674.6|6673.6|6668.8|6667.8|291
1634215500000|2021-10-14 12:45:00|6672.8|6671.8|6674.1|6673.1|6674.6|6673.6|6672.6|6671.6|334
1634215800000|2021-10-14 12:50:00|6673.8|6672.8|6672.6|6671.6|6674.6|6673.6|6671.8|6670.8|359
1634216100000|2021-10-14 12:55:00|6673.1|6672.1|6673.3|6672.3|6674.6|6673.6|6672.1|6671.1|594
1634216400000|2021-10-14 13:00:00|6673.6|6672.6|6677.1|6676.1|6677.6|6676.6|6673.6|6672.6|256
1634216700000|2021-10-14 13:05:00|6677.3|6676.3|6680.6|6679.6|6680.6|6679.6|6676.8|6675.8|189
1634217000000|2021-10-14 13:10:00|6681.1|6680.1|6681.8|6680.8|6683.1|6682.1|6680.1|6679.1|252
1634217300000|2021-10-14 13:15:00|6682.1|6681.1|6679.6|6678.6|6682.8|6681.8|6679.3|6678.3|244
1634217600000|2021-10-14 13:20:00|6679.8|6678.8|6681.8|6680.8|6682.6|6681.6|6679.8|6678.8|189
1634217900000|2021-10-14 13:25:00|6681.6|6680.6|6683.6|6682.6|6684.1|6683.1|6680.6|6679.6|609
1634218200000|2021-10-14 13:30:00|6683.3|6682.3|6684.3|6683.3|6688.3|6687.3|6682.8|6681.8|754
1634218500000|2021-10-14 13:35:00|6684.1|6683.1|6677.6|6676.6|6684.3|6683.3|6676.8|6675.8|956
1634218800000|2021-10-14 13:40:00|6677.3|6676.3|6680.3|6679.3|6684.1|6683.1|6677.1|6676.1|378
1634219100000|2021-10-14 13:45:00|6680.1|6679.1|6685.1|6684.1|6689.6|6688.6|6680.1|6679.1|350
1634219400000|2021-10-14 13:50:00|6684.6|6683.6|6684.8|6683.8|6685.6|6684.6|6682.6|6681.6|330
1634219700000|2021-10-14 13:55:00|6685.1|6684.1|6686.1|6685.1|6686.6|6685.6|6680.1|6679.1|204
1634220000000|2021-10-14 14:00:00|6686.6|6685.6|6691.1|6690.1|6691.3|6690.3|6685.1|6684.1|407
1634220300000|2021-10-14 14:05:00|6690.8|6689.8|6689.3|6688.3|6691.1|6690.1|6687.6|6686.6|295
1634220600000|2021-10-14 14:10:00|6688.9|6687.9|6691.4|6690.4|6692.2|6691.2|6688.9|6687.9|307
1634220900000|2021-10-14 14:15:00|6691.9|6690.9|6691.2|6690.2|6693.2|6692.2|6691.2|6690.2|328
1634221200000|2021-10-14 14:20:00|6691.4|6690.4|6690.9|6689.9|6692.9|6691.9|6689.7|6688.7|369
1634221500000|2021-10-14 14:25:00|6691.2|6690.2|6684.2|6683.2|6691.7|6690.7|6683.2|6682.2|435
1634221800000|2021-10-14 14:30:00|6683.9|6682.9|6683.9|6682.9|6688.2|6687.2|6683.7|6682.7|2014
1634222100000|2021-10-14 14:35:00|6684.2|6683.2|6683.2|6682.2|6685.7|6684.7|6682.7|6681.7|945
1634222400000|2021-10-14 14:40:00|6683.7|6682.7|6683.7|6682.7|6685.4|6684.4|6682.2|6681.2|492
1634222700000|2021-10-14 14:45:00|6683.4|6682.4|6684.9|6683.9|6685.2|6684.2|6682.2|6681.2|418
1634223000000|2021-10-14 14:50:00|6685.2|6684.2|6684.2|6683.2|6687.2|6686.2|6683.2|6682.2|690
1634223300000|2021-10-14 14:55:00|6684.4|6683.4|6684.7|6683.7|6686.4|6685.4|6684.2|6683.2|414
1634223600000|2021-10-14 15:00:00|6684.4|6683.4|6682.2|6681.2|6684.9|6683.9|6681.7|6680.7|433
1634223900000|2021-10-14 15:05:00|6682.7|6681.7|6685.9|6684.9|6686.2|6685.2|6682.2|6681.2|1535
1634224200000|2021-10-14 15:10:00|6686.2|6685.2|6686.2|6685.2|6689.2|6688.2|6684.7|6683.7|606
1634224500000|2021-10-14 15:15:00|6686.7|6685.7|6689.2|6688.2|6690.2|6689.2|6685.7|6684.7|3367
1634224800000|2021-10-14 15:20:00|6688.9|6687.9|6690.7|6689.7|6694.2|6693.2|6688.4|6687.4|2603
1634225100000|2021-10-14 15:25:00|6690.4|6689.4|6691.2|6690.2|6693.2|6692.2|6689.4|6688.4|514
1634225400000|2021-10-14 15:30:00|6691.7|6689.7|6686.4|6684.4|6694.2|6692.2|6686.4|6684.4|1574
1634225700000|2021-10-14 15:35:00|6686.2|6684.2|6690.4|6688.4|6691.2|6689.2|6686.2|6684.2|1629
1634226000000|2021-10-14 15:40:00|6690.9|6688.9|6693.7|6691.7|6694.2|6692.2|6690.7|6688.7|703
1634226300000|2021-10-14 15:45:00|6693.9|6691.9|6693.7|6691.7|6694.7|6692.7|6692.7|6690.7|182
1634226600000|2021-10-14 15:50:00|6694.2|6692.2|6690.7|6688.7|6694.9|6692.9|6690.2|6688.2|692
1634226900000|2021-10-14 15:55:00|6690.9|6688.9|6694.4|6692.4|6695.2|6693.2|6690.7|6688.7|237
1634227200000|2021-10-14 16:00:00|6694.2|6692.2|6693.2|6691.2|6694.7|6692.7|6692.4|6690.4|191
1634227500000|2021-10-14 16:05:00|6692.9|6690.9|6693.2|6691.2|6694.2|6692.2|6692.7|6690.7|192
1634227800000|2021-10-14 16:10:00|6693.4|6691.4|6696.2|6694.2|6696.2|6694.2|6693.2|6691.2|114
1634228100000|2021-10-14 16:15:00|6695.9|6693.9|6694.2|6692.2|6696.2|6694.2|6693.2|6691.2|428
1634228400000|2021-10-14 16:20:00|6693.9|6691.9|6694.7|6692.7|6695.2|6693.2|6693.4|6691.4|54
1634228700000|2021-10-14 16:25:00|6694.4|6692.4|6694.9|6692.9|6695.7|6693.7|6694.2|6692.2|54
1634229000000|2021-10-14 16:30:00|6695.2|6693.2|6694.9|6692.9|6695.7|6693.7|6693.2|6691.2|47
1634229300000|2021-10-14 16:35:00|6694.7|6692.7|6695.4|6693.4|6695.7|6693.7|6694.2|6692.2|24
1634229600000|2021-10-14 16:40:00|6695.7|6693.7|6693.4|6691.4|6695.7|6693.7|6692.7|6690.7|36
1634229900000|2021-10-14 16:45:00|6693.7|6691.7|6694.2|6692.2|6694.2|6692.2|6692.2|6690.2|48
1634230200000|2021-10-14 16:50:00|6693.9|6691.9|6695.2|6693.2|6695.2|6693.2|6693.7|6691.7|19
1634230500000|2021-10-14 16:55:00|6694.7|6692.7|6695.9|6693.9|6696.4|6694.4|6694.2|6692.2|43
1634230800000|2021-10-14 17:00:00|6695.7|6693.7|6690.2|6688.2|6696.2|6694.2|6690.2|6688.2|52
1634231100000|2021-10-14 17:05:00|6689.9|6687.9|6689.4|6687.4|6690.7|6688.7|6689.2|6687.2|70
1634231400000|2021-10-14 17:10:00|6689.7|6687.7|6689.7|6687.7|6690.7|6688.7|6688.9|6686.9|26
1634231700000|2021-10-14 17:15:00|6689.2|6687.2|6689.7|6687.7|6690.7|6688.7|6689.2|6687.2|19
1634232000000|2021-10-14 17:20:00|6689.4|6687.4|6689.7|6687.7|6690.7|6688.7|6688.9|6686.9|37
1634232300000|2021-10-14 17:25:00|6689.9|6687.9|6690.2|6688.2|6690.7|6688.7|6688.9|6686.9|39
1634232600000|2021-10-14 17:30:00|6690.4|6688.4|6692.7|6690.7|6693.4|6691.4|6690.4|6688.4|107
1634232900000|2021-10-14 17:35:00|6693.2|6691.2|6694.7|6692.7|6695.4|6693.4|6692.4|6690.4|57
1634233200000|2021-10-14 17:40:00|6694.4|6692.4|6694.7|6692.7|6695.7|6693.7|6694.2|6692.2|25
1634233500000|2021-10-14 17:45:00|6694.4|6692.4|6696.7|6694.7|6696.9|6694.9|6693.7|6691.7|30
1634233800000|2021-10-14 17:50:00|6696.4|6694.4|6695.2|6693.2|6696.4|6694.4|6693.7|6691.7|46
1634234100000|2021-10-14 17:55:00|6695.4|6693.4|6695.7|6693.7|6696.7|6694.7|6694.4|6692.4|29
1634234400000|2021-10-14 18:00:00|6695.4|6693.4|6694.7|6692.7|6695.7|6693.7|6694.2|6692.2|5052
1634234700000|2021-10-14 18:05:00|6694.2|6692.2|6693.7|6691.7|6695.2|6693.2|6693.7|6691.7|19
1634235000000|2021-10-14 18:10:00|6693.9|6691.9|6696.4|6694.4|6696.7|6694.7|6693.7|6691.7|38
1634235300000|2021-10-14 18:15:00|6696.2|6694.2|6696.4|6694.4|6696.7|6694.7|6695.7|6693.7|40
1634235600000|2021-10-14 18:20:00|6696.2|6694.2|6697.2|6695.2|6697.2|6695.2|6695.2|6693.2|20
1634235900000|2021-10-14 18:25:00|6696.9|6694.9|6698.7|6696.7|6698.7|6696.7|6696.2|6694.2|38
1634236200000|2021-10-14 18:30:00|6698.4|6696.4|6698.2|6696.2|6698.7|6696.7|6697.7|6695.7|53
1634236500000|2021-10-14 18:35:00|6698.4|6696.4|6700.2|6698.2|6700.7|6698.7|6698.2|6696.2|82
1634236800000|2021-10-14 18:40:00|6699.9|6697.9|6699.4|6697.4|6700.2|6698.2|6698.2|6696.2|94
1634237100000|2021-10-14 18:45:00|6699.2|6697.2|6699.2|6697.2|6699.4|6697.4|6698.7|6696.7|25
1634237400000|2021-10-14 18:50:00|6699.4|6697.4|6698.7|6696.7|6699.7|6697.7|6698.4|6696.4|25
1634237700000|2021-10-14 18:55:00|6698.2|6696.2|6699.4|6697.4|6700.2|6698.2|6698.2|6696.2|35
1634238000000|2021-10-14 19:00:00|6699.2|6697.2|6696.9|6694.9|6699.4|6697.4|6696.2|6694.2|27
1634238300000|2021-10-14 19:05:00|6697.2|6695.2|6695.4|6693.4|6698.2|6696.2|6695.2|6693.2|13
1634238600000|2021-10-14 19:10:00|6695.2|6693.2|6695.7|6693.7|6695.7|6693.7|6693.7|6691.7|4
1634238900000|2021-10-14 19:15:00|6695.4|6693.4|6696.7|6694.7|6697.2|6695.2|6694.9|6692.9|18
1634239200000|2021-10-14 19:20:00|6696.9|6694.9|6695.2|6693.2|6697.7|6695.7|6695.2|6693.2|14
1634239500000|2021-10-14 19:25:00|6695.4|6693.4|6696.4|6694.4|6697.4|6695.4|6695.2|6693.2|22
1634239800000|2021-10-14 19:30:00|6696.2|6694.2|6696.4|6694.4|6697.9|6695.9|6695.2|6693.2|20
1634240100000|2021-10-14 19:35:00|6696.7|6694.7|6694.4|6692.4|6696.7|6694.7|6692.4|6690.4|19
1634240400000|2021-10-14 19:40:00|6694.7|6692.7|6697.2|6695.2|6697.7|6695.7|6692.2|6690.2|56
1634240700000|2021-10-14 19:45:00|6696.9|6694.9|6698.7|6696.7|6698.7|6696.7|6696.2|6694.2|53
1634241000000|2021-10-14 19:50:00|6698.9|6696.9|6699.7|6697.7|6700.9|6698.9|6695.4|6693.4|215
1634241300000|2021-10-14 19:55:00|6699.4|6697.4|6699.4|6697.4|6699.9|6697.9|6694.2|6692.2|188
1634241600000|2021-10-14 20:00:00|6700.3|6696.3|6698.4|6694.4|6700.5|6696.5|6696.9|6692.9|0
1634241900000|2021-10-14 20:05:00|6698.5|6694.5|6700.1|6696.1|6700.9|6696.9|6698.4|6694.4|0
1634242200000|2021-10-14 20:10:00|6700.2|6696.2|6702.4|6698.4|6702.9|6698.9|6700.2|6696.2|0
1634242500000|2021-10-14 20:15:00|6702.6|6698.6|6708.1|6704.1|6708.4|6704.4|6702.4|6698.4|0
1634242800000|2021-10-14 20:20:00|6708|6704|6713.3|6709.3|6713.7|6709.7|6707.7|6703.7|0
1634243100000|2021-10-14 20:25:00|6712.9|6708.9|6709.9|6705.9|6712.9|6708.9|6709.8|6705.8|0
1634243400000|2021-10-14 20:30:00|6710|6706|6710.9|6706.9|6711.2|6707.2|6709.9|6705.9|0
1634243700000|2021-10-14 20:35:00|6710.8|6706.8|6710.8|6706.8|6711.1|6707.1|6710|6706|0
1634244000000|2021-10-14 20:40:00|6710.9|6706.9|6711.2|6707.2|6711.2|6707.2|6710|6706|0
1634244300000|2021-10-14 20:45:00|6711.6|6707.6|6710.9|6706.9|6712|6708|6710.9|6706.9|0
1634244600000|2021-10-14 20:50:00|6711|6707|6711|6707|6712.1|6708.1|6711|6707|0
1634244900000|2021-10-14 20:55:00|6710.9|6706.9|6711.4|6707.4|6711.6|6707.6|6710.7|6706.7|0
1634245200000|2021-10-14 21:00:00|6711.2|6707.2|6710.9|6706.9|6711.2|6707.2|6710.8|6706.8|0
1634245500000|2021-10-14 21:05:00|6710.8|6706.8|6710.5|6706.5|6710.8|6706.8|6710.5|6706.5|0
1634246100000|2021-10-14 21:15:00|6710.4|6706.4|6710.5|6706.5|6710.5|6706.5|6710.2|6706.2|0
1634246400000|2021-10-14 21:20:00|6710.9|6706.9|6710.7|6706.7|6711|6707|6710.6|6706.6|0
1634246700000|2021-10-14 21:25:00|6710.3|6706.3|6710.3|6706.3|6710.6|6706.6|6710|6706|0
1634247000000|2021-10-14 21:30:00|6710.6|6706.6|6710.3|6706.3|6710.6|6706.6|6709.8|6705.8|0
1634247300000|2021-10-14 21:35:00|6710.2|6706.2|6710|6706|6710.5|6706.5|6710|6706|0
1634247600000|2021-10-14 21:40:00|6709.9|6705.9|6710.7|6706.7|6711.1|6707.1|6709.8|6705.8|0
1634247900000|2021-10-14 21:45:00|6710.4|6706.4|6710.5|6706.5|6710.8|6706.8|6710.4|6706.4|0
1634248200000|2021-10-14 21:50:00|6710.7|6706.7|6710.4|6706.4|6710.8|6706.8|6710.4|6706.4|0
1634248500000|2021-10-14 21:55:00|6710.3|6706.3|6709.9|6705.9|6710.4|6706.4|6709.3|6705.3|0
1634248800000|2021-10-14 22:00:00|6709.5|6705.5|6707.9|6703.9|6709.5|6705.5|6705.8|6701.8|0
1634249100000|2021-10-14 22:05:00|6708|6704|6707.1|6703.1|6708.2|6704.2|6706.7|6702.7|0
1634249400000|2021-10-14 22:10:00|6707.2|6703.2|6710.5|6706.5|6711.3|6707.3|6707.1|6703.1|0
1634249700000|2021-10-14 22:15:00|6710.9|6706.9|6710.4|6706.4|6710.9|6706.9|6709|6705|0
1634250000000|2021-10-14 22:20:00|6710.5|6706.5|6709.8|6705.8|6710.9|6706.9|6709.8|6705.8|0
1634250300000|2021-10-14 22:25:00|6709.7|6705.7|6710.9|6706.9|6710.9|6706.9|6709|6705|0
1634250600000|2021-10-14 22:30:00|6711.2|6707.2|6710.4|6706.4|6711.2|6707.2|6710.1|6706.1|0
1634250900000|2021-10-14 22:35:00|6710.6|6706.6|6709.7|6705.7|6710.9|6706.9|6708.9|6704.9|0
1634251200000|2021-10-14 22:40:00|6709.8|6705.8|6710.1|6706.1|6710.4|6706.4|6709.7|6705.7|0
1634251500000|2021-10-14 22:45:00|6710|6706|6708.9|6704.9|6710|6706|6708.6|6704.6|0
1634251800000|2021-10-14 22:50:00|6708.6|6704.6|6713.1|6709.1|6713.5|6709.5|6708.6|6704.6|0
1634252100000|2021-10-14 22:55:00|6713.2|6709.2|6712|6708|6713.3|6709.3|6711.5|6707.5|0
1634252400000|2021-10-14 23:00:00|6712.1|6708.1|6711.5|6707.5|6712.3|6708.3|6711.2|6707.2|0
1634252700000|2021-10-14 23:05:00|6711.6|6707.6|6712.7|6708.7|6713.1|6709.1|6711.5|6707.5|0
1634253000000|2021-10-14 23:10:00|6712.6|6708.6|6712.3|6708.3|6712.7|6708.7|6711.2|6707.2|0
1634253300000|2021-10-14 23:15:00|6712|6708|6711.8|6708.8|6712.6|6709.6|6711|6707.5|0
1634253600000|2021-10-14 23:20:00|6711.9|6708.9|6713.2|6710.2|6714.1|6711.1|6711.8|6708.8|0
1634253900000|2021-10-14 23:25:00|6713.3|6710.3|6712.5|6709.5|6713.8|6710.8|6712.5|6709.5|0
1634254200000|2021-10-14 23:30:00|6712.6|6709.6|6711.6|6708.6|6712.8|6709.8|6710.9|6707.9|0
1634254500000|2021-10-14 23:35:00|6711.3|6708.3|6712.4|6709.4|6712.6|6709.6|6711.3|6708.3|0
1634254800000|2021-10-14 23:40:00|6712.3|6709.3|6711.9|6708.9|6712.4|6709.4|6711.3|6708.3|0
1634255100000|2021-10-14 23:45:00|6711.7|6708.7|6712.6|6709.6|6713.1|6710.1|6711.3|6708.3|0
1634255400000|2021-10-14 23:50:00|6712.7|6709.7|6711.9|6708.9|6712.7|6709.7|6711.1|6708.1|0
1634255700000|2021-10-14 23:55:00|6712|6709|6711.9|6708.9|6713.1|6710.1|6711.5|6708.5|0
1634256000000|2021-10-15 00:00:00|6711.8|6708.8|6707.1|6704.1|6711.9|6708.9|6707.1|6704.1|0
1634256300000|2021-10-15 00:05:00|6707.2|6704.2|6707|6704|6707.5|6704.5|6703.6|6700.6|0
1634256600000|2021-10-15 00:10:00|6706.7|6703.7|6703.7|6700.7|6708.9|6705.9|6703.2|6700.2|0
1634256900000|2021-10-15 00:15:00|6703.6|6700.6|6703.2|6700.2|6705.8|6702.8|6701.6|6698.6|0
1634257200000|2021-10-15 00:20:00|6702.9|6699.9|6700|6697|6704.8|6701.8|6698.4|6695.4|0
1634257500000|2021-10-15 00:25:00|6700.2|6697.2|6698.3|6695.3|6700.8|6697.8|6696.7|6693.7|0
1634257800000|2021-10-15 00:30:00|6698.4|6695.4|6698.4|6695.4|6700.6|6697.6|6697.6|6694.6|0
1634258100000|2021-10-15 00:35:00|6698.3|6695.3|6698.3|6695.3|6699.1|6696.1|6696|6693|0
1634258400000|2021-10-15 00:40:00|6698.4|6695.4|6703.3|6700.3|6703.3|6700.3|6698.4|6695.4|0
1634258700000|2021-10-15 00:45:00|6703.1|6700.1|6702|6699|6704.1|6701.1|6700.5|6697.5|0
1634259000000|2021-10-15 00:50:00|6702.1|6699.1|6702.6|6699.6|6704|6701|6701.7|6698.7|0
1634259300000|2021-10-15 00:55:00|6702.5|6699.5|6704.3|6701.3|6704.3|6701.3|6701.7|6698.7|0
1634259600000|2021-10-15 01:00:00|6704.2|6701.2|6700.7|6697.7|6706.4|6703.4|6699.6|6696.6|0
1634259900000|2021-10-15 01:05:00|6700.3|6697.3|6696.5|6693.5|6700.7|6697.7|6696|6693|0
1634260200000|2021-10-15 01:10:00|6696.6|6693.6|6696.6|6693.6|6697.3|6694.3|6694.1|6691.1|0
1634260500000|2021-10-15 01:15:00|6696.7|6693.7|6698.3|6695.3|6699.8|6696.8|6695.9|6692.9|0
1634260800000|2021-10-15 01:20:00|6698.2|6695.2|6693.2|6690.2|6698.3|6695.3|6692.9|6689.9|0
1634261100000|2021-10-15 01:25:00|6693.3|6690.3|6697.2|6694.2|6697.2|6694.2|6692.1|6689.1|0
1634261400000|2021-10-15 01:30:00|6697|6694|6694.5|6691.5|6697.7|6694.7|6693.8|6690.8|0
1634261700000|2021-10-15 01:35:00|6694.4|6691.4|6699.5|6696.5|6700.3|6697.3|6693.7|6690.7|0
1634262000000|2021-10-15 01:40:00|6699.8|6696.8|6699.2|6696.2|6700.4|6697.4|6697.5|6694.5|0
1634262300000|2021-10-15 01:45:00|6699.4|6696.4|6699.8|6696.8|6699.8|6696.8|6698.1|6695.1|0
1634262600000|2021-10-15 01:50:00|6699.7|6696.7|6709.2|6706.2|6709.2|6706.2|6698.2|6695.2|0
1634262900000|2021-10-15 01:55:00|6709.1|6706.1|6710.2|6707.2|6710.7|6707.7|6707.6|6704.6|0
1634263200000|2021-10-15 02:00:00|6710.3|6707.3|6707.7|6704.7|6712.7|6709.7|6707.4|6704.4|0
1634263500000|2021-10-15 02:05:00|6707.8|6704.8|6709.6|6706.6|6709.6|6706.6|6706.6|6703.6|0
1634263800000|2021-10-15 02:10:00|6710.3|6707.3|6708.8|6705.8|6711.2|6708.2|6708.8|6705.8|0
1634264100000|2021-10-15 02:15:00|6709|6706|6716.3|6713.3|6717.1|6714.1|6708.8|6705.8|0
1634264400000|2021-10-15 02:20:00|6716.4|6713.4|6719.2|6716.2|6721.6|6718.6|6715.5|6712.5|0
1634264700000|2021-10-15 02:25:00|6719|6716|6716.8|6713.8|6719.2|6716.2|6716|6713|0
1634265000000|2021-10-15 02:30:00|6716.9|6713.9|6717.4|6714.4|6718.1|6715.1|6716|6713|0
1634265300000|2021-10-15 02:35:00|6717.2|6714.2|6714.2|6711.2|6717.4|6714.4|6713.3|6710.3|0
1634265600000|2021-10-15 02:40:00|6714.4|6711.4|6714.4|6711.4|6715.6|6712.6|6712.8|6709.8|0
1634265900000|2021-10-15 02:45:00|6714.5|6711.5|6716.2|6713.2|6716.6|6713.6|6713.5|6710.5|0
1634266200000|2021-10-15 02:50:00|6715.9|6712.9|6713.3|6710.3|6715.9|6712.9|6713.3|6710.3|0
1634266500000|2021-10-15 02:55:00|6713.1|6710.1|6715.9|6712.9|6717.2|6714.2|6712.9|6709.9|0
1634266800000|2021-10-15 03:00:00|6716|6713|6714|6711|6717.1|6714.1|6713.1|6710.1|0
1634267100000|2021-10-15 03:05:00|6714.4|6711.4|6715.3|6712.3|6715.6|6712.6|6712.9|6709.9|0
1634267400000|2021-10-15 03:10:00|6715.6|6712.6|6716|6713|6716|6713|6714.8|6711.8|0
1634267700000|2021-10-15 03:15:00|6716.1|6713.1|6715|6712|6716.7|6713.7|6714.6|6711.6|0
1634268000000|2021-10-15 03:20:00|6714.8|6711.8|6716.6|6713.6|6716.6|6713.6|6714.3|6711.3|0
1634268300000|2021-10-15 03:25:00|6716.7|6713.7|6715.5|6712.5|6717.5|6714.5|6715.1|6712.1|0
1634268600000|2021-10-15 03:30:00|6715.4|6712.4|6716.8|6713.8|6716.8|6713.8|6715.2|6712.2|0
1634268900000|2021-10-15 03:35:00|6716.7|6713.7|6716|6713|6717.5|6714.5|6716|6713|0
1634269200000|2021-10-15 03:40:00|6716.1|6713.1|6715.2|6712.2|6716.7|6713.7|6715.2|6712.2|0
1634269500000|2021-10-15 03:45:00|6715.3|6712.3|6715.3|6712.3|6717.5|6714.5|6715.2|6712.2|0
1634269800000|2021-10-15 03:50:00|6715.6|6712.6|6716.5|6713.5|6717|6714|6714.5|6711.5|0
1634270100000|2021-10-15 03:55:00|6716.7|6713.7|6717.3|6714.3|6717.8|6714.8|6716.2|6713.2|0
1634270400000|2021-10-15 04:00:00|6717.5|6714.5|6714.7|6711.7|6719.5|6716.5|6714.7|6711.7|0
1634270700000|2021-10-15 04:05:00|6714.9|6711.9|6714.6|6711.6|6715.4|6712.4|6714.6|6711.6|0
1634271000000|2021-10-15 04:10:00|6715.4|6712.4|6715.7|6712.7|6716.1|6713.1|6714.6|6711.6|0
1634271300000|2021-10-15 04:15:00|6715.9|6712.9|6717.8|6714.8|6718.6|6715.6|6715.4|6712.4|0
1634271600000|2021-10-15 04:20:00|6717.7|6714.7|6718.5|6715.5|6718.9|6715.9|6716.9|6713.9|0
1634271900000|2021-10-15 04:25:00|6719.2|6716.2|6719.2|6716.2|6719.2|6716.2|6718.4|6715.4|0
1634272200000|2021-10-15 04:30:00|6718.9|6715.9|6721|6718|6721.1|6718.1|6718.5|6715.5|0
1634272500000|2021-10-15 04:35:00|6720.7|6717.7|6720.1|6717.1|6721.1|6718.1|6719.8|6716.8|0
1634272800000|2021-10-15 04:40:00|6720.2|6717.2|6720.9|6717.9|6720.9|6717.9|6720|6717|0
1634273100000|2021-10-15 04:45:00|6720.8|6717.8|6721|6718|6721|6718|6720.2|6717.2|0
1634273400000|2021-10-15 04:50:00|6720.9|6717.9|6719|6716|6721.1|6718.1|6718.6|6715.6|0
1634273700000|2021-10-15 04:55:00|6718.8|6715.8|6719.2|6716.2|6719.2|6716.2|6718|6715|0
1634274000000|2021-10-15 05:00:00|6719.4|6716.4|6720.2|6717.2|6720.7|6717.7|6719.4|6716.4|0
1634274300000|2021-10-15 05:05:00|6720.3|6717.3|6719.7|6716.7|6720.6|6717.6|6718.9|6715.9|0
1634274600000|2021-10-15 05:10:00|6719.5|6716.5|6719.8|6716.8|6720.5|6717.5|6718.8|6715.8|0
1634274900000|2021-10-15 05:15:00|6720|6717|6720.5|6717.5|6720.6|6717.6|6719|6716|0
1634275200000|2021-10-15 05:20:00|6720.6|6717.6|6722.2|6719.2|6722.7|6719.7|6719.7|6716.7|0
1634275500000|2021-10-15 05:25:00|6722.3|6719.3|6721|6718|6722.7|6719.7|6720.2|6717.2|0
1634275800000|2021-10-15 05:30:00|6721.1|6718.1|6720.2|6717.2|6721.1|6718.1|6720.1|6717.1|0
1634276100000|2021-10-15 05:35:00|6720.5|6717.5|6720.1|6717.1|6721.7|6718.7|6719.7|6716.7|0
1634276400000|2021-10-15 05:40:00|6720.2|6717.2|6719.6|6716.6|6720.9|6717.9|6719.6|6716.6|0
1634276700000|2021-10-15 05:45:00|6719.7|6716.7|6716.4|6713.4|6719.7|6716.7|6716.3|6713.3|0
1634277000000|2021-10-15 05:50:00|6716.7|6713.7|6718|6715|6718|6715|6716.4|6713.4|0
1634277300000|2021-10-15 05:55:00|6718.1|6715.1|6721.3|6718.3|6721.8|6718.8|6718.1|6715.1|0
1634277600000|2021-10-15 06:00:00|6721.7|6718.7|6723.2|6721.2|6724.7|6722.7|6714.9|6712.9|477
1634277900000|2021-10-15 06:05:00|6723.4|6721.4|6721.9|6719.9|6725.7|6723.7|6721.9|6719.9|292
1634278200000|2021-10-15 06:10:00|6721.7|6719.7|6718.9|6716.9|6721.9|6719.9|6716.9|6714.9|54
1634278500000|2021-10-15 06:15:00|6718.7|6716.7|6716.4|6714.4|6718.9|6716.9|6714.2|6712.2|108
1634278800000|2021-10-15 06:20:00|6716.2|6714.2|6712.7|6710.7|6716.2|6714.2|6711.2|6709.2|113
1634279100000|2021-10-15 06:25:00|6712.9|6710.9|6713.2|6711.2|6713.2|6711.2|6708.2|6706.2|170
1634279400000|2021-10-15 06:30:00|6713.4|6711.4|6712.7|6710.7|6715.2|6713.2|6712.4|6710.4|129
1634279700000|2021-10-15 06:35:00|6712.9|6710.9|6709.9|6707.9|6714.2|6712.2|6709.2|6707.2|211
1634280000000|2021-10-15 06:40:00|6710.2|6708.2|6709.7|6707.7|6711.7|6709.7|6706.9|6704.9|417
1634280300000|2021-10-15 06:45:00|6709.4|6707.4|6707.7|6705.7|6711.2|6709.2|6706.7|6704.7|75
1634280600000|2021-10-15 06:50:00|6707.4|6705.4|6707.4|6705.4|6709.2|6707.2|6706.9|6704.9|54
1634280900000|2021-10-15 06:55:00|6707.7|6705.7|6715.7|6713.7|6719.4|6717.4|6706.7|6704.7|466
1634281200000|2021-10-15 07:00:00|6715.4|6714.4|6715.4|6714.4|6718.2|6717.2|6708.4|6707.4|1664
1634281500000|2021-10-15 07:05:00|6715.2|6714.2|6718.9|6717.9|6720.2|6719.2|6711.9|6710.9|639
1634281800000|2021-10-15 07:10:00|6719.2|6718.2|6718.9|6717.9|6720.2|6719.2|6716.7|6715.7|3059
1634282100000|2021-10-15 07:15:00|6719.2|6718.2|6720.4|6719.4|6723.9|6722.9|6718.9|6717.9|668
1634282400000|2021-10-15 07:20:00|6720.7|6719.7|6721.7|6720.7|6723.7|6722.7|6717.4|6716.4|633
1634282700000|2021-10-15 07:25:00|6721.4|6720.4|6722.7|6721.7|6727.9|6726.9|6721.4|6720.4|484
1634283000000|2021-10-15 07:30:00|6722.4|6721.4|6720.2|6719.2|6723.4|6722.4|6717.4|6716.4|633
1634283300000|2021-10-15 07:35:00|6719.9|6718.9|6713.4|6712.4|6720.4|6719.4|6713.2|6712.2|565
1634283600000|2021-10-15 07:40:00|6714.2|6713.2|6707.5|6706.5|6715.5|6714.5|6707.5|6706.5|634
1634283900000|2021-10-15 07:45:00|6707.7|6706.7|6707.2|6706.2|6709|6708|6703.2|6702.2|426
1634284200000|2021-10-15 07:50:00|6707|6706|6710.2|6709.2|6711.2|6710.2|6704.2|6703.2|847
1634284500000|2021-10-15 07:55:00|6710.5|6709.5|6708.7|6707.7|6711.2|6710.2|6707.2|6706.2|329
1634284800000|2021-10-15 08:00:00|6709|6708|6711.5|6710.5|6712.5|6711.5|6707.5|6706.5|613
1634285100000|2021-10-15 08:05:00|6711.7|6710.7|6712|6711|6712.7|6711.7|6710|6709|252
1634285400000|2021-10-15 08:10:00|6711.7|6710.7|6717.2|6716.2|6717.5|6716.5|6711.5|6710.5|330
1634285700000|2021-10-15 08:15:00|6717|6716|6717.2|6716.2|6717.2|6716.2|6714.2|6713.2|453
1634286000000|2021-10-15 08:20:00|6717|6716|6712.5|6711.5|6718.5|6717.5|6711.7|6710.7|304
1634286300000|2021-10-15 08:25:00|6712.2|6711.2|6710.2|6709.2|6712.2|6711.2|6708.5|6707.5|209
1634286600000|2021-10-15 08:30:00|6710.5|6709.5|6715.2|6714.2|6719.5|6718.5|6710.2|6709.2|515
1634286900000|2021-10-15 08:35:00|6715|6714|6714.2|6713.2|6715.5|6714.5|6713|6712|207
1634287200000|2021-10-15 08:40:00|6714.5|6713.5|6710.5|6709.5|6716.5|6715.5|6710.2|6709.2|182
1634287500000|2021-10-15 08:45:00|6710.7|6709.7|6711.7|6710.7|6714.2|6713.2|6710.2|6709.2|111
1634287800000|2021-10-15 08:50:00|6712|6711|6711.2|6710.2|6713.5|6712.5|6709.5|6708.5|245
1634288100000|2021-10-15 08:55:00|6711|6710|6711.7|6710.7|6713.7|6712.7|6710.2|6709.2|178
1634288400000|2021-10-15 09:00:00|6712|6711|6710.2|6709.2|6713|6712|6709.5|6708.5|217
1634288700000|2021-10-15 09:05:00|6710.5|6709.5|6709.5|6708.5|6712|6711|6709|6708|225
1634289000000|2021-10-15 09:10:00|6709.2|6708.2|6712.5|6711.5|6712.5|6711.5|6709.2|6708.2|327
1634289300000|2021-10-15 09:15:00|6712.7|6711.7|6707.5|6706.5|6713.5|6712.5|6707.5|6706.5|357
1634289600000|2021-10-15 09:20:00|6707.7|6706.7|6705.5|6704.5|6709.2|6708.2|6705.2|6704.2|238
1634289900000|2021-10-15 09:25:00|6705.7|6704.7|6707.5|6706.5|6708|6707|6705.7|6704.7|185
1634290200000|2021-10-15 09:30:00|6707.7|6706.7|6705.5|6704.5|6708.2|6707.2|6705|6704|219
1634290500000|2021-10-15 09:35:00|6705.2|6704.2|6706.7|6705.7|6710|6709|6705.2|6704.2|134
1634290800000|2021-10-15 09:40:00|6707|6706|6706.7|6705.7|6709.5|6708.5|6706.2|6705.2|144
1634291100000|2021-10-15 09:45:00|6707|6706|6712.7|6711.7|6712.7|6711.7|6707|6706|218
1634291400000|2021-10-15 09:50:00|6713.5|6712.5|6714.5|6713.5|6714.5|6713.5|6710.7|6709.7|703
1634291700000|2021-10-15 09:55:00|6714.7|6713.7|6717.7|6716.7|6722.5|6721.5|6714.5|6713.5|702
1634292000000|2021-10-15 10:00:00|6717.5|6716.5|6717.2|6716.2|6718.5|6717.5|6715.5|6714.5|495
1634292300000|2021-10-15 10:05:00|6717.5|6716.5|6714.5|6713.5|6718.5|6717.5|6714|6713|268
1634292600000|2021-10-15 10:10:00|6714.2|6713.2|6718.2|6717.2|6719.2|6718.2|6713.5|6712.5|3017
1634292900000|2021-10-15 10:15:00|6718.5|6717.5|6713|6712|6719.5|6718.5|6711.7|6710.7|168
1634293200000|2021-10-15 10:20:00|6713.2|6712.2|6713.2|6712.2|6714.5|6713.5|6712.5|6711.5|128
1634293500000|2021-10-15 10:25:00|6713.5|6712.5|6714.5|6713.5|6715.7|6714.7|6713.2|6712.2|204
1634293800000|2021-10-15 10:30:00|6714.7|6713.7|6713.7|6712.7|6715.2|6714.2|6713.2|6712.2|121
1634294100000|2021-10-15 10:35:00|6713.5|6712.5|6710.5|6709.5|6713.7|6712.7|6710.5|6709.5|108
1634294400000|2021-10-15 10:40:00|6710.7|6709.7|6711.5|6710.5|6712.2|6711.2|6709.5|6708.5|119
1634294700000|2021-10-15 10:45:00|6711.7|6710.7|6711|6710|6713.5|6712.5|6709.5|6708.5|132
1634295000000|2021-10-15 10:50:00|6711.2|6710.2|6708.7|6707.7|6712|6711|6708.2|6707.2|102
1634295300000|2021-10-15 10:55:00|6709|6708|6709.2|6708.2|6711.5|6710.5|6708.5|6707.5|139
1634295600000|2021-10-15 11:00:00|6709.5|6708.5|6709.5|6708.5|6712.5|6711.5|6708|6707|1497
1634295900000|2021-10-15 11:05:00|6708.7|6707.7|6709|6708|6711.2|6710.2|6708|6707|127
1634296200000|2021-10-15 11:10:00|6708.7|6707.7|6710.7|6709.7|6711|6710|6707.7|6706.7|140
1634296500000|2021-10-15 11:15:00|6711|6710|6716|6715|6716.5|6715.5|6710.7|6709.7|215
1634296800000|2021-10-15 11:20:00|6715.7|6714.7|6718.2|6717.2|6719.2|6718.2|6715.7|6714.7|123
1634297100000|2021-10-15 11:25:00|6718.5|6717.5|6719.5|6718.5|6720.5|6719.5|6717.7|6716.7|177
1634297400000|2021-10-15 11:30:00|6719.2|6718.2|6716.7|6715.7|6719.7|6718.7|6716.7|6715.7|238
1634297700000|2021-10-15 11:35:00|6716.5|6715.5|6715.2|6714.2|6718.2|6717.2|6715|6714|137
1634298000000|2021-10-15 11:40:00|6714.6|6713.6|6714.6|6713.6|6715.6|6714.6|6713.9|6712.9|130
1634298300000|2021-10-15 11:45:00|6714.4|6713.4|6714.1|6713.1|6715.4|6714.4|6713.6|6712.6|203
1634298600000|2021-10-15 11:50:00|6713.9|6712.9|6712.4|6711.4|6714.4|6713.4|6712.4|6711.4|258
1634298900000|2021-10-15 11:55:00|6712.6|6711.6|6710.9|6709.9|6712.9|6711.9|6710.6|6709.6|169
1634299200000|2021-10-15 12:00:00|6711.1|6710.1|6712.6|6711.6|6713.4|6712.4|6709.9|6708.9|257
1634299500000|2021-10-15 12:05:00|6712.9|6711.9|6710.9|6709.9|6713.6|6712.6|6710.6|6709.6|113
1634299800000|2021-10-15 12:10:00|6710.6|6709.6|6711.1|6710.1|6711.9|6710.9|6710.6|6709.6|191
1634300100000|2021-10-15 12:15:00|6710.9|6709.9|6709.4|6708.4|6710.9|6709.9|6708.6|6707.6|137
1634300400000|2021-10-15 12:20:00|6709.1|6708.1|6711.9|6710.9|6712.1|6711.1|6709.1|6708.1|164
1634300700000|2021-10-15 12:25:00|6712.1|6711.1|6710.1|6709.1|6712.9|6711.9|6709.4|6708.4|254
1634301000000|2021-10-15 12:30:00|6709.9|6708.9|6714.6|6713.6|6714.9|6713.9|6709.4|6708.4|239
1634301300000|2021-10-15 12:35:00|6714.4|6713.4|6720.1|6719.1|6720.4|6719.4|6714.4|6713.4|171
1634301600000|2021-10-15 12:40:00|6720.4|6719.4|6723.9|6722.9|6725.9|6724.9|6720.1|6719.1|308
1634301900000|2021-10-15 12:45:00|6723.6|6722.6|6722.1|6721.1|6724.1|6723.1|6720.6|6719.6|588
1634302200000|2021-10-15 12:50:00|6722.4|6721.4|6721.4|6720.4|6722.9|6721.9|6719.9|6718.9|142
1634302500000|2021-10-15 12:55:00|6721.6|6720.6|6722.1|6721.1|6723.9|6722.9|6720.9|6719.9|230
1634302800000|2021-10-15 13:00:00|6721.9|6720.9|6720.9|6719.9|6723.4|6722.4|6720.4|6719.4|191
1634303100000|2021-10-15 13:05:00|6720.6|6719.6|6718.9|6717.9|6721.4|6720.4|6717.9|6716.9|156
1634303400000|2021-10-15 13:10:00|6719.1|6718.1|6721.4|6720.4|6721.9|6720.9|6718.6|6717.6|239
1634303700000|2021-10-15 13:15:00|6721.1|6720.1|6721.1|6720.1|6722.1|6721.1|6720.4|6719.4|703
1634304000000|2021-10-15 13:20:00|6721.4|6720.4|6721.9|6720.9|6722.6|6721.6|6720.4|6719.4|391
1634304300000|2021-10-15 13:25:00|6722.4|6721.4|6721.1|6720.1|6722.9|6721.9|6720.4|6719.4|213
1634304600000|2021-10-15 13:30:00|6720.9|6719.9|6721.1|6720.1|6723.9|6722.9|6719.9|6718.9|1408
1634304900000|2021-10-15 13:35:00|6721.4|6720.4|6725.9|6724.9|6725.9|6724.9|6720.9|6719.9|585
1634305200000|2021-10-15 13:40:00|6725.6|6724.6|6736.1|6735.1|6736.4|6735.4|6724.9|6723.9|861
1634305500000|2021-10-15 13:45:00|6736.4|6735.4|6737.9|6736.9|6740.4|6739.4|6733.9|6732.9|1335
1634305800000|2021-10-15 13:50:00|6737.6|6736.6|6741.9|6740.9|6741.9|6740.9|6735.9|6734.9|1380
1634306100000|2021-10-15 13:55:00|6741.6|6740.6|6745.6|6744.6|6745.9|6744.9|6740.9|6739.9|1006
1634306400000|2021-10-15 14:00:00|6746.1|6745.1|6738.4|6737.4|6746.1|6745.1|6735.4|6734.4|1335
1634306700000|2021-10-15 14:05:00|6738.6|6737.6|6739.6|6738.6|6742.9|6741.9|6738.1|6737.1|423
1634307000000|2021-10-15 14:10:00|6740.5|6739.5|6736.8|6735.8|6741|6740|6736.5|6735.5|340
1634307300000|2021-10-15 14:15:00|6736.5|6735.5|6733.5|6732.5|6738.8|6737.8|6733.3|6732.3|382
1634307600000|2021-10-15 14:20:00|6733.3|6732.3|6731.5|6730.5|6734.3|6733.3|6731.3|6730.3|289
1634307900000|2021-10-15 14:25:00|6731.3|6730.3|6722.8|6721.8|6731.8|6730.8|6721.3|6720.3|591
1634308200000|2021-10-15 14:30:00|6722.5|6721.5|6730.3|6729.3|6731.3|6730.3|6722.5|6721.5|501
1634308500000|2021-10-15 14:35:00|6730.5|6729.5|6731.8|6730.8|6731.8|6730.8|6727.3|6726.3|347
1634308800000|2021-10-15 14:40:00|6731.5|6730.5|6733.3|6732.3|6733.8|6732.8|6729.8|6728.8|374
1634309100000|2021-10-15 14:45:00|6733.5|6732.5|6733.8|6732.8|6734.3|6733.3|6731.5|6730.5|446
1634309400000|2021-10-15 14:50:00|6733.5|6732.5|6733|6732|6735.8|6734.8|6732.3|6731.3|377
1634309700000|2021-10-15 14:55:00|6732.8|6731.8|6733.3|6732.3|6734.3|6733.3|6732.8|6731.8|237
1634310000000|2021-10-15 15:00:00|6733.5|6732.5|6732.5|6731.5|6736|6735|6732.3|6731.3|347
1634310300000|2021-10-15 15:05:00|6732.8|6731.8|6733.8|6732.8|6736|6735|6730.8|6729.8|324
1634310600000|2021-10-15 15:10:00|6734|6733|6732.3|6731.3|6735|6734|6731.8|6730.8|396
1634310900000|2021-10-15 15:15:00|6732.5|6731.5|6732.3|6731.3|6733.8|6732.8|6731|6730|491
1634311200000|2021-10-15 15:20:00|6732.8|6731.8|6731.5|6730.5|6733.3|6732.3|6730.3|6729.3|972
1634311500000|2021-10-15 15:25:00|6732|6731|6731|6730|6733.3|6732.3|6727.8|6726.8|1123
1634311800000|2021-10-15 15:30:00|6731.5|6729.5|6729|6727|6732.3|6730.3|6727|6725|2181
1634312100000|2021-10-15 15:35:00|6729.8|6727.8|6732.3|6730.3|6733.8|6731.8|6729.8|6727.8|1133
1634312400000|2021-10-15 15:40:00|6731.8|6729.8|6728|6726|6733.8|6731.8|6727.8|6725.8|313
1634312700000|2021-10-15 15:45:00|6728.3|6726.3|6728.3|6726.3|6729.8|6727.8|6727.3|6725.3|162
1634313000000|2021-10-15 15:50:00|6728.5|6726.5|6727|6725|6728.8|6726.8|6725.3|6723.3|134
1634313300000|2021-10-15 15:55:00|6727.3|6725.3|6727.5|6725.5|6728.8|6726.8|6726.5|6724.5|52
1634313600000|2021-10-15 16:00:00|6727.8|6725.8|6729.3|6727.3|6729.3|6727.3|6727.3|6725.3|41
1634313900000|2021-10-15 16:05:00|6728.8|6726.8|6730.5|6728.5|6731.3|6729.3|6728.3|6726.3|76
1634314200000|2021-10-15 16:10:00|6730.8|6728.8|6731.3|6729.3|6732|6730|6729.8|6727.8|165
1634314500000|2021-10-15 16:15:00|6731|6729|6731.3|6729.3|6731.8|6729.8|6730.8|6728.8|41
1634314800000|2021-10-15 16:20:00|6731.5|6729.5|6728.5|6726.5|6731.5|6729.5|6727.8|6725.8|109
1634315100000|2021-10-15 16:25:00|6728.8|6726.8|6730|6728|6730|6728|6727.8|6725.8|35
1634315400000|2021-10-15 16:30:00|6730.3|6728.3|6729.5|6727.5|6731|6729|6729.3|6727.3|115
1634315700000|2021-10-15 16:35:00|6729.8|6727.8|6731.5|6729.5|6731.8|6729.8|6728.8|6726.8|27
1634316000000|2021-10-15 16:40:00|6731.8|6729.8|6734|6732|6734.3|6732.3|6731.3|6729.3|50
1634316300000|2021-10-15 16:45:00|6733.8|6731.8|6733.8|6731.8|6734.8|6732.8|6733.3|6731.3|55
1634316600000|2021-10-15 16:50:00|6733.5|6731.5|6734.8|6732.8|6735|6733|6732.8|6730.8|44
1634316900000|2021-10-15 16:55:00|6735|6733|6735.8|6733.8|6735.8|6733.8|6735|6733|95
1634317200000|2021-10-15 17:00:00|6736|6734|6735.3|6733.3|6736.8|6734.8|6734.5|6732.5|129
1634317500000|2021-10-15 17:05:00|6735.5|6733.5|6736.8|6734.8|6737.3|6735.3|6735.5|6733.5|60
1634317800000|2021-10-15 17:10:00|6737|6735|6734.5|6732.5|6737.3|6735.3|6734.3|6732.3|53
1634318100000|2021-10-15 17:15:00|6734.8|6732.8|6734.3|6732.3|6735|6733|6733|6731|26
1634318400000|2021-10-15 17:20:00|6734|6732|6734|6732|6734.5|6732.5|6733.8|6731.8|17
1634318700000|2021-10-15 17:25:00|6733.8|6731.8|6733|6731|6735|6733|6733|6731|48
1634319000000|2021-10-15 17:30:00|6732.8|6730.8|6736|6734|6736|6734|6732.8|6730.8|60
1634319300000|2021-10-15 17:35:00|6736.3|6734.3|6736.3|6734.3|6736.8|6734.8|6736.3|6734.3|42
1634319600000|2021-10-15 17:40:00|6736|6734|6735.8|6733.8|6736|6734|6734.8|6732.8|42
1634319900000|2021-10-15 17:45:00|6735.5|6733.5|6737.5|6735.5|6737.8|6735.8|6735.3|6733.3|52
1634320200000|2021-10-15 17:50:00|6737.8|6735.8|6738|6736|6738.8|6736.8|6737|6735|40
1634320500000|2021-10-15 17:55:00|6737.8|6735.8|6737.5|6735.5|6737.8|6735.8|6736.8|6734.8|26
1634320800000|2021-10-15 18:00:00|6737.8|6735.8|6741.3|6739.3|6741.3|6739.3|6737.5|6735.5|29
1634321100000|2021-10-15 18:05:00|6741|6739|6742|6740|6742.3|6740.3|6739.8|6737.8|40
1634321400000|2021-10-15 18:10:00|6741.8|6739.8|6741.8|6739.8|6742.8|6740.8|6741.5|6739.5|35
1634321700000|2021-10-15 18:15:00|6742|6740|6742.3|6740.3|6742.5|6740.5|6741.3|6739.3|30
1634322000000|2021-10-15 18:20:00|6742.5|6740.5|6742.8|6740.8|6742.8|6740.8|6741.8|6739.8|60
1634322300000|2021-10-15 18:25:00|6743|6741|6741.8|6739.8|6744|6742|6741.3|6739.3|70
1634322600000|2021-10-15 18:30:00|6742|6740|6741.3|6739.3|6742.5|6740.5|6740.5|6738.5|27
1634322900000|2021-10-15 18:35:00|6741|6739|6741|6739|6741.5|6739.5|6739.8|6737.8|29
1634323200000|2021-10-15 18:40:00|6740.8|6738.8|6740.3|6738.3|6740.8|6738.8|6739.3|6737.3|17
1634323500000|2021-10-15 18:45:00|6740|6738|6739.5|6737.5|6740|6738|6738.3|6736.3|37
1634323800000|2021-10-15 18:50:00|6739.3|6737.3|6740|6738|6740.8|6738.8|6738.8|6736.8|26
1634324100000|2021-10-15 18:55:00|6740.3|6738.3|6741.3|6739.3|6742.3|6740.3|6740.3|6738.3|31
1634324400000|2021-10-15 19:00:00|6741|6739|6737.3|6735.3|6742.3|6740.3|6737.3|6735.3|42
1634324700000|2021-10-15 19:05:00|6737|6735|6734.5|6732.5|6737.8|6735.8|6734.3|6732.3|70
1634325000000|2021-10-15 19:10:00|6734.3|6732.3|6737.5|6735.5|6737.8|6735.8|6734.3|6732.3|56
1634325300000|2021-10-15 19:15:00|6737.3|6735.3|6738.5|6736.5|6740|6738|6736.8|6734.8|26
1634325600000|2021-10-15 19:20:00|6739.8|6737.8|6737.5|6735.5|6739.8|6737.8|6736.5|6734.5|44
1634325900000|2021-10-15 19:25:00|6737.8|6735.8|6739|6737|6740.8|6738.8|6737.5|6735.5|29
1634326200000|2021-10-15 19:30:00|6739.3|6737.3|6738.8|6736.8|6739.3|6737.3|6737|6735|37
1634326500000|2021-10-15 19:35:00|6738.5|6736.5|6740|6738|6740.8|6738.8|6737.8|6735.8|25
1634326800000|2021-10-15 19:40:00|6739.8|6737.8|6741|6739|6741|6739|6739|6737|17
1634327100000|2021-10-15 19:45:00|6740.8|6738.8|6737.5|6735.5|6740.8|6738.8|6737.3|6735.3|64
1634327400000|2021-10-15 19:50:00|6738|6736|6736.8|6734.8|6739.5|6737.5|6736.3|6734.3|93
1634327700000|2021-10-15 19:55:00|6737.5|6735.5|6743.3|6741.3|6743.3|6741.3|6736.8|6734.8|148
1634328000000|2021-10-15 20:00:00|6740.4|6736.4|6742.8|6738.8|6745.2|6741.2|6739|6735|0
1634328300000|2021-10-15 20:05:00|6742.4|6738.4|6743.2|6739.2|6743.6|6739.6|6741.7|6737.7|0
1634328600000|2021-10-15 20:10:00|6743.3|6739.3|6742.7|6738.7|6743.6|6739.6|6742.7|6738.7|0
1634328900000|2021-10-15 20:15:00|6742.8|6738.8|6743.5|6739.5|6743.5|6739.5|6742.7|6738.7|0
1634329200000|2021-10-15 20:20:00|6743.4|6739.4|6743.5|6739.5|6743.8|6739.8|6743.2|6739.2|0
1634329500000|2021-10-15 20:25:00|6743.3|6739.3|6744.6|6740.6|6745.1|6741.1|6743.1|6739.1|0
1634329800000|2021-10-15 20:30:00|6744.3|6740.3|6745.1|6741.1|6745.4|6741.4|6744|6740|0
1634330100000|2021-10-15 20:35:00|6745.2|6741.2|6745.6|6741.6|6746.2|6742.2|6745.2|6741.2|0
1634330400000|2021-10-15 20:40:00|6745.7|6741.7|6746.3|6742.3|6746.3|6742.3|6745.7|6741.7|0
1634330700000|2021-10-15 20:45:00|6746.2|6742.2|6744.3|6740.3|6746.3|6742.3|6744.3|6740.3|0
1634331000000|2021-10-15 20:50:00|6744.4|6740.4|6743.5|6739.5|6745.1|6741.1|6743.5|6739.5|0
1634331300000|2021-10-15 20:55:00|6743.9|6739.9|6747.8|6743.8|6748.2|6744.2|6743.9|6739.9|0
1634508000000|2021-10-17 22:00:00|6753.3|6749.3|6750.7|6746.7|6753.8|6749.8|6746.1|6742.1|0
1634508300000|2021-10-17 22:05:00|6751|6747|6748.4|6744.4|6751|6747|6748.2|6744.2|0
1634508600000|2021-10-17 22:10:00|6748.3|6744.3|6746.6|6742.6|6749.3|6745.3|6746.6|6742.6|0
1634508900000|2021-10-17 22:15:00|6746.8|6742.8|6746.4|6742.4|6746.9|6742.9|6744.6|6740.6|0
1634509200000|2021-10-17 22:20:00|6746.1|6742.1|6741.4|6737.4|6748.6|6744.6|6741|6737|0
1634509500000|2021-10-17 22:25:00|6741.3|6737.3|6739.7|6735.7|6742.1|6738.1|6738.1|6734.1|0
1634509800000|2021-10-17 22:30:00|6739.8|6735.8|6733.7|6729.7|6740|6736|6733|6729|0
1634510100000|2021-10-17 22:35:00|6733.8|6729.8|6736.1|6732.1|6736.9|6732.9|6732.6|6728.6|0
1634510400000|2021-10-17 22:40:00|6736.3|6732.3|6736.4|6732.4|6737.5|6733.5|6735.3|6731.3|0
1634510700000|2021-10-17 22:45:00|6736.3|6732.3|6735.8|6731.8|6736.3|6732.3|6734.2|6730.2|0
1634511000000|2021-10-17 22:50:00|6735.9|6731.9|6735.5|6731.5|6736.5|6732.5|6735|6731|0
1634511300000|2021-10-17 22:55:00|6735.6|6731.6|6736.6|6732.6|6737|6733|6735.5|6731.5|0
1634511600000|2021-10-17 23:00:00|6736.7|6732.7|6734.7|6730.7|6737|6733|6733.5|6729.5|0
1634511900000|2021-10-17 23:05:00|6734.6|6730.6|6738.6|6734.6|6738.6|6734.6|6734.3|6730.3|0
1634512200000|2021-10-17 23:10:00|6738.5|6734.5|6738.2|6734.2|6738.6|6734.6|6736.8|6732.8|0
1634512500000|2021-10-17 23:15:00|6738.3|6734.3|6735.8|6732.8|6738.6|6735.1|6735.8|6732.8|0
1634512800000|2021-10-17 23:20:00|6735.7|6732.7|6736.3|6733.3|6736.8|6733.8|6734.7|6731.7|0
1634513100000|2021-10-17 23:25:00|6736.5|6733.5|6734.7|6731.7|6736.6|6733.6|6731.3|6728.3|0
1634513400000|2021-10-17 23:30:00|6734.8|6731.8|6732|6729|6735.2|6732.2|6730.2|6727.2|0
1634513700000|2021-10-17 23:35:00|6732.1|6729.1|6729.4|6726.4|6733.2|6730.2|6729.4|6726.4|0
1634514000000|2021-10-17 23:40:00|6729.6|6726.6|6731.2|6728.2|6732|6729|6729.4|6726.4|0
1634514300000|2021-10-17 23:45:00|6731|6728|6727.1|6724.1|6731.2|6728.2|6726.7|6723.7|0
1634514600000|2021-10-17 23:50:00|6727.3|6724.3|6727.8|6724.8|6729.4|6726.4|6727.1|6724.1|0
1634514900000|2021-10-17 23:55:00|6727.7|6724.7|6727.1|6724.1|6728.6|6725.6|6727.1|6724.1|0
1634515200000|2021-10-18 00:00:00|6727.2|6724.2|6726.1|6723.1|6727.8|6724.8|6723.1|6720.1|0
1634515500000|2021-10-18 00:05:00|6726.3|6723.3|6729.8|6726.8|6730.2|6727.2|6725.5|6722.5|0
1634515800000|2021-10-18 00:10:00|6729.7|6726.7|6728.7|6725.7|6729.8|6726.8|6726.4|6723.4|0
1634516100000|2021-10-18 00:15:00|6727.4|6724.4|6725|6722|6727.4|6724.4|6722.5|6719.5|0
1634516400000|2021-10-18 00:20:00|6724.9|6721.9|6730.3|6727.3|6731.2|6728.2|6724.9|6721.9|0
1634516700000|2021-10-18 00:25:00|6730.4|6727.4|6729.1|6726.1|6731.9|6728.9|6728.1|6725.1|0
1634517000000|2021-10-18 00:30:00|6729|6726|6731.4|6728.4|6732|6729|6727.3|6724.3|0
1634517300000|2021-10-18 00:35:00|6731.7|6728.7|6733.1|6730.1|6734.1|6731.1|6731.7|6728.7|0
1634517600000|2021-10-18 00:40:00|6733.4|6730.4|6738.1|6735.1|6739|6736|6732.6|6729.6|0
1634517900000|2021-10-18 00:45:00|6737.1|6734.1|6732.5|6729.5|6737.1|6734.1|6732.4|6729.4|0
1634518200000|2021-10-18 00:50:00|6732.6|6729.6|6738.9|6735.9|6740.5|6737.5|6732.6|6729.6|0
1634518500000|2021-10-18 00:55:00|6738.8|6735.8|6732.5|6729.5|6738.9|6735.9|6731.9|6728.9|0
1634518800000|2021-10-18 01:00:00|6732.4|6729.4|6731.2|6728.2|6733.3|6730.3|6727.7|6724.7|0
1634519100000|2021-10-18 01:05:00|6731.3|6728.3|6734.2|6731.2|6735|6732|6729.5|6726.5|0
1634519400000|2021-10-18 01:10:00|6734.3|6731.3|6730.2|6727.2|6734.6|6731.6|6727.4|6724.4|0
1634519700000|2021-10-18 01:15:00|6729.5|6726.5|6730.4|6727.4|6732.7|6729.7|6728.8|6725.8|0
1634520000000|2021-10-18 01:20:00|6730.5|6727.5|6732.7|6729.7|6733.1|6730.1|6730.5|6727.5|0
1634520300000|2021-10-18 01:25:00|6732.6|6729.6|6730.7|6727.7|6732.7|6729.7|6730.4|6727.4|0
1634520600000|2021-10-18 01:30:00|6730.6|6727.6|6727.7|6724.7|6731.2|6728.2|6726.5|6723.5|0
1634520900000|2021-10-18 01:35:00|6727.6|6724.6|6725.9|6722.9|6728.2|6725.2|6725.1|6722.1|0
1634521200000|2021-10-18 01:40:00|6726|6723|6725.7|6722.7|6729|6726|6724.9|6721.9|0
1634521500000|2021-10-18 01:45:00|6725.4|6722.4|6726.2|6723.2|6726.9|6723.9|6722.2|6719.2|0
1634521800000|2021-10-18 01:50:00|6726.1|6723.1|6729.4|6726.4|6730.2|6727.2|6725.4|6722.4|0
1634522100000|2021-10-18 01:55:00|6729.3|6726.3|6731.6|6728.6|6732.4|6729.4|6729|6726|0
1634522400000|2021-10-18 02:00:00|6731.5|6728.5|6733.4|6730.4|6733.8|6730.8|6728.5|6725.5|0
1634522700000|2021-10-18 02:05:00|6733.5|6730.5|6734.4|6731.4|6735.2|6732.2|6732.2|6729.2|0
1634523000000|2021-10-18 02:10:00|6734.3|6731.3|6734.5|6731.5|6735.6|6732.6|6732.6|6729.6|0
1634523300000|2021-10-18 02:15:00|6734.4|6731.4|6734|6731|6736.4|6733.4|6734|6731|0
1634523600000|2021-10-18 02:20:00|6733.8|6730.8|6734.8|6731.8|6734.9|6731.9|6732.8|6729.8|0
1634523900000|2021-10-18 02:25:00|6734.9|6731.9|6735.4|6732.4|6735.8|6732.8|6734.4|6731.4|0
1634524200000|2021-10-18 02:30:00|6735.5|6732.5|6735.9|6732.9|6736.6|6733.6|6733.1|6730.1|0
1634524500000|2021-10-18 02:35:00|6735.8|6732.8|6734.2|6731.2|6735.8|6732.8|6734.2|6731.2|0
1634524800000|2021-10-18 02:40:00|6734.3|6731.3|6734.2|6731.2|6735|6732|6733.1|6730.1|0
1634525100000|2021-10-18 02:45:00|6734.1|6731.1|6734.2|6731.2|6734.9|6731.9|6733.4|6730.4|0
1634525400000|2021-10-18 02:50:00|6734.4|6731.4|6736.6|6733.6|6736.6|6733.6|6734.4|6731.4|0
1634525700000|2021-10-18 02:55:00|6736.5|6733.5|6736|6733|6736.6|6733.6|6734|6731|0
1634526000000|2021-10-18 03:00:00|6736.1|6733.1|6736.4|6733.4|6737.1|6734.1|6734.4|6731.4|0
1634526300000|2021-10-18 03:05:00|6736.3|6733.3|6737.3|6734.3|6737.3|6734.3|6734.3|6731.3|0
1634526600000|2021-10-18 03:10:00|6737.1|6734.1|6736.6|6733.6|6737.1|6734.1|6735.8|6732.8|0
1634526900000|2021-10-18 03:15:00|6736.4|6733.4|6736.2|6733.2|6736.6|6733.6|6735|6732|0
1634527200000|2021-10-18 03:20:00|6736.1|6733.1|6735|6732|6736.6|6733.6|6734.3|6731.3|0
1634527500000|2021-10-18 03:25:00|6734.9|6731.9|6735|6732|6735.3|6732.3|6733.4|6730.4|0
1634527800000|2021-10-18 03:30:00|6734.9|6731.9|6736.9|6733.9|6737.3|6734.3|6734.2|6731.2|0
1634528100000|2021-10-18 03:35:00|6736.7|6733.7|6737.3|6734.3|6737.3|6734.3|6735.8|6732.8|0
1634528400000|2021-10-18 03:40:00|6737.1|6734.1|6735.8|6732.8|6737.3|6734.3|6735|6732|0
1634528700000|2021-10-18 03:45:00|6736.1|6733.1|6735|6732|6736.6|6733.6|6735|6732|0
1634529000000|2021-10-18 03:50:00|6734.7|6731.7|6734.9|6731.9|6735|6732|6734.2|6731.2|0
1634529300000|2021-10-18 03:55:00|6734.7|6731.7|6734.1|6731.1|6734.9|6731.9|6733.4|6730.4|0
1634529600000|2021-10-18 04:00:00|6734|6731|6732.5|6729.5|6734.2|6731.2|6731.7|6728.7|0
1634529900000|2021-10-18 04:05:00|6732.4|6729.4|6731|6728|6732.5|6729.5|6730.1|6727.1|0
1634530200000|2021-10-18 04:10:00|6730.9|6727.9|6730.9|6727.9|6731|6728|6730.9|6727.9|0
1634530500000|2021-10-18 04:15:00|6731|6728|6731.7|6728.7|6731.8|6728.8|6730.9|6727.9|0
1634530800000|2021-10-18 04:20:00|6731.6|6728.6|6730.8|6727.8|6731.6|6728.6|6730.4|6727.4|0
1634531100000|2021-10-18 04:25:00|6730.7|6727.7|6730.7|6727.7|6730.8|6727.8|6730|6727|0
1634531400000|2021-10-18 04:30:00|6730.8|6727.8|6731.5|6728.5|6732.4|6729.4|6730.7|6727.7|0
1634531700000|2021-10-18 04:35:00|6731.8|6728.8|6732.2|6729.2|6733.1|6730.1|6731.8|6728.8|0
1634532000000|2021-10-18 04:40:00|6732.5|6729.5|6732.9|6729.9|6733|6730|6732.1|6729.1|0
1634532300000|2021-10-18 04:45:00|6732.8|6729.8|6732.8|6729.8|6732.9|6729.9|6732.4|6729.4|0
1634532600000|2021-10-18 04:50:00|6732.9|6729.9|6732.9|6729.9|6734|6731|6732|6729|0
1634532900000|2021-10-18 04:55:00|6733|6730|6728.2|6725.2|6733.6|6730.6|6728.2|6725.2|0
1634533200000|2021-10-18 05:00:00|6728.3|6725.3|6732|6729|6732|6729|6728.2|6725.2|0
1634533500000|2021-10-18 05:05:00|6731.3|6728.3|6731.2|6728.2|6731.3|6728.3|6729.7|6726.7|0
1634533800000|2021-10-18 05:10:00|6730.9|6727.9|6731.9|6728.9|6732.1|6729.1|6730.4|6727.4|0
1634534100000|2021-10-18 05:15:00|6731.6|6728.6|6732.7|6729.7|6733.4|6730.4|6730.3|6727.3|0
1634534400000|2021-10-18 05:20:00|6732.4|6729.4|6732|6729|6732.4|6729.4|6730.5|6727.5|0
1634534700000|2021-10-18 05:25:00|6731.7|6728.7|6729.8|6726.8|6732.1|6729.1|6729.8|6726.8|0
1634535000000|2021-10-18 05:30:00|6729.5|6726.5|6728.3|6725.3|6729.5|6726.5|6727.4|6724.4|0
1634535300000|2021-10-18 05:35:00|6728.4|6725.4|6729.8|6726.8|6729.9|6726.9|6728.2|6725.2|0
1634535600000|2021-10-18 05:40:00|6729.9|6726.9|6730.5|6727.5|6731.4|6728.4|6729.8|6726.8|0
1634535900000|2021-10-18 05:45:00|6730.8|6727.8|6730.5|6727.5|6731.3|6728.3|6729.7|6726.7|0
1634536200000|2021-10-18 05:50:00|6730.2|6727.2|6729.8|6726.8|6731.2|6728.2|6729.4|6726.4|0
1634536500000|2021-10-18 05:55:00|6729.9|6726.9|6728.8|6725.8|6731.3|6728.3|6728.8|6725.8|0
1634536800000|2021-10-18 06:00:00|6728.9|6725.9|6713|6711|6728.9|6725.9|6712.8|6710.8|494
1634537100000|2021-10-18 06:05:00|6713.3|6711.3|6708.5|6706.5|6714.5|6712.5|6708.5|6706.5|216
1634537400000|2021-10-18 06:10:00|6709.3|6707.3|6704.5|6702.5|6710.5|6708.5|6702.5|6700.5|229
1634537700000|2021-10-18 06:15:00|6704.3|6702.3|6702|6700|6706.5|6704.5|6699.3|6697.3|187
1634538000000|2021-10-18 06:20:00|6703|6701|6703.8|6701.8|6704.8|6702.8|6698.5|6696.5|291
1634538300000|2021-10-18 06:25:00|6704|6702|6702.5|6700.5|6704.3|6702.3|6701.5|6699.5|188
1634538600000|2021-10-18 06:30:00|6702.8|6700.8|6702.5|6700.5|6703.5|6701.5|6700.5|6698.5|209
1634538900000|2021-10-18 06:35:00|6702.8|6700.8|6701.3|6699.3|6703|6701|6698.3|6696.3|164
1634539200000|2021-10-18 06:40:00|6701.5|6699.5|6700|6698|6701.8|6699.8|6700|6698|63
1634539500000|2021-10-18 06:45:00|6700.3|6698.3|6700.3|6698.3|6700.8|6698.8|6699.5|6697.5|59
1634539800000|2021-10-18 06:50:00|6700.5|6698.5|6703|6701|6703.8|6701.8|6699.8|6697.8|143
1634540100000|2021-10-18 06:55:00|6703.3|6701.3|6703.3|6701.3|6708|6706|6700.3|6698.3|331
1634540400000|2021-10-18 07:00:00|6702.8|6701.8|6687.5|6686.5|6707.5|6706.5|6686.3|6685.3|1805
1634540700000|2021-10-18 07:05:00|6687.8|6686.8|6679|6678|6692.8|6691.8|6674.5|6673.5|1445
1634541000000|2021-10-18 07:10:00|6678.5|6677.5|6682.3|6681.3|6683.8|6682.8|6676|6675|930
1634541300000|2021-10-18 07:15:00|6682.5|6681.5|6674.3|6673.3|6684.8|6683.8|6674|6673|769
1634541600000|2021-10-18 07:20:00|6674.5|6673.5|6664|6663|6674.5|6673.5|6658.8|6657.8|1443
1634541900000|2021-10-18 07:25:00|6664.3|6663.3|6673|6672|6677.3|6676.3|6663.8|6662.8|801
1634542200000|2021-10-18 07:30:00|6672.8|6671.8|6667.3|6666.3|6675|6674|6664|6663|806
1634542500000|2021-10-18 07:35:00|6667.5|6666.5|6660|6659|6669.5|6668.5|6660|6659|668
1634542800000|2021-10-18 07:40:00|6659.8|6658.8|6661.3|6660.3|6665.8|6664.8|6658.8|6657.8|597
1634543100000|2021-10-18 07:45:00|6660.8|6659.8|6662.5|6661.5|6664.8|6663.8|6660|6659|506
1634543400000|2021-10-18 07:50:00|6662.3|6661.3|6664|6663|6664|6663|6657.2|6656.2|542
1634543700000|2021-10-18 07:55:00|6663.5|6662.5|6664.2|6663.2|6671|6670|6663.2|6662.2|590
1634544000000|2021-10-18 08:00:00|6664.5|6663.5|6674.7|6673.7|6675|6674|6660.2|6659.2|479
1634544300000|2021-10-18 08:05:00|6674.5|6673.5|6673|6672|6674.5|6673.5|6668.5|6667.5|442
1634544600000|2021-10-18 08:10:00|6673.2|6672.2|6677.5|6676.5|6678.2|6677.2|6673|6672|451
1634544900000|2021-10-18 08:15:00|6677.2|6676.2|6673.7|6672.7|6677.2|6676.2|6671.7|6670.7|233
1634545200000|2021-10-18 08:20:00|6674|6673|6679|6678|6682.5|6681.5|6673|6672|309
1634545500000|2021-10-18 08:25:00|6678.7|6677.7|6676.7|6675.7|6681.5|6680.5|6675|6674|313
1634545800000|2021-10-18 08:30:00|6677|6676|6678|6677|6678.2|6677.2|6674|6673|211
1634546100000|2021-10-18 08:35:00|6678.7|6677.7|6677.5|6676.5|6680.2|6679.2|6676.5|6675.5|264
1634546400000|2021-10-18 08:40:00|6677.2|6676.2|6676.5|6675.5|6680.2|6679.2|6673.7|6672.7|332
1634546700000|2021-10-18 08:45:00|6676.2|6675.2|6675.7|6674.7|6679.7|6678.7|6674.5|6673.5|127
1634547000000|2021-10-18 08:50:00|6676|6675|6676.5|6675.5|6676.7|6675.7|6672.5|6671.5|175
1634547300000|2021-10-18 08:55:00|6676.2|6675.2|6677.2|6676.2|6679.2|6678.2|6676|6675|156
1634547600000|2021-10-18 09:00:00|6677.5|6676.5|6672.2|6671.2|6678.5|6677.5|6671.7|6670.7|181
1634547900000|2021-10-18 09:05:00|6672.5|6671.5|6673|6672|6676|6675|6671.7|6670.7|150
1634548200000|2021-10-18 09:10:00|6673.5|6672.5|6669|6668|6673.5|6672.5|6668|6667|217
1634548500000|2021-10-18 09:15:00|6668.7|6667.7|6673|6672|6673.5|6672.5|6667.5|6666.5|243
1634548800000|2021-10-18 09:20:00|6672.7|6671.7|6675.5|6674.5|6677.2|6676.2|6672.7|6671.7|167
1634549100000|2021-10-18 09:25:00|6675.7|6674.7|6680.2|6679.2|6680.2|6679.2|6674.5|6673.5|205
1634549400000|2021-10-18 09:30:00|6680.5|6679.5|6677.5|6676.5|6680.5|6679.5|6676|6675|176
1634549700000|2021-10-18 09:35:00|6677.2|6676.2|6674.5|6673.5|6678|6677|6673|6672|124
1634550000000|2021-10-18 09:40:00|6674.2|6673.2|6673.5|6672.5|6676|6675|6672|6671|178
1634550300000|2021-10-18 09:45:00|6673.7|6672.7|6675|6674|6676.7|6675.7|6672.2|6671.2|148
1634550600000|2021-10-18 09:50:00|6675.2|6674.2|6675|6674|6680.5|6679.5|6674.7|6673.7|265
1634550900000|2021-10-18 09:55:00|6674.7|6673.7|6673.5|6672.5|6675.5|6674.5|6672.2|6671.2|80
1634551200000|2021-10-18 10:00:00|6673.2|6672.2|6675|6674|6676|6675|6672.2|6671.2|173
1634551500000|2021-10-18 10:05:00|6675.2|6674.2|6673.2|6672.2|6675.7|6674.7|6672.2|6671.2|115
1634551800000|2021-10-18 10:10:00|6673|6672|6662.5|6661.5|6673|6672|6662.5|6661.5|426
1634552100000|2021-10-18 10:15:00|6662.7|6661.7|6661.5|6660.5|6663.5|6662.5|6657|6656|577
1634552400000|2021-10-18 10:20:00|6661.7|6660.7|6664.2|6663.2|6667|6666|6661.2|6660.2|221
1634552700000|2021-10-18 10:25:00|6664|6663|6665.2|6664.2|6667.2|6666.2|6662.7|6661.7|166
1634553000000|2021-10-18 10:30:00|6665|6664|6668.7|6667.7|6669|6668|6664.5|6663.5|111
1634553300000|2021-10-18 10:35:00|6668.5|6667.5|6667.7|6666.7|6669.2|6668.2|6666|6665|216
1634553600000|2021-10-18 10:40:00|6668|6667|6672.5|6671.5|6672.7|6671.7|6667|6666|350
1634553900000|2021-10-18 10:45:00|6672.2|6671.2|6669|6668|6672.2|6671.2|6668.5|6667.5|127
1634554200000|2021-10-18 10:50:00|6668.7|6667.7|6666|6665|6669|6668|6664.7|6663.7|120
1634554500000|2021-10-18 10:55:00|6666.2|6665.2|6667|6666|6669.5|6668.5|6665.2|6664.2|146
1634554800000|2021-10-18 11:00:00|6667.2|6666.2|6670.5|6669.5|6670.5|6669.5|6666.5|6665.5|225
1634555100000|2021-10-18 11:05:00|6670.2|6669.2|6675.2|6674.2|6676.5|6675.5|6668|6667|569
1634555400000|2021-10-18 11:10:00|6675|6674|6673|6672|6675|6674|6671.5|6670.5|123
1634555700000|2021-10-18 11:15:00|6672.7|6671.7|6675.5|6674.5|6676.5|6675.5|6672.7|6671.7|146
1634556000000|2021-10-18 11:20:00|6675.2|6674.2|6677.7|6676.7|6678|6677|6674.5|6673.5|212
1634556300000|2021-10-18 11:25:00|6677.5|6676.5|6679.7|6678.7|6680.5|6679.5|6675.2|6674.2|386
1634556600000|2021-10-18 11:30:00|6680|6679|6674|6673|6680.7|6679.7|6673.7|6672.7|162
1634556900000|2021-10-18 11:35:00|6674.2|6673.2|6674|6673|6676.5|6675.5|6672.7|6671.7|264
1634557200000|2021-10-18 11:40:00|6674.5|6673.5|6672.2|6671.2|6674.5|6673.5|6671.5|6670.5|124
1634557500000|2021-10-18 11:45:00|6672|6671|6674.2|6673.2|6674.5|6673.5|6670.2|6669.2|183
1634557800000|2021-10-18 11:50:00|6674|6673|6674.2|6673.2|6675|6674|6673|6672|203
1634558100000|2021-10-18 11:55:00|6674|6673|6670|6669|6674.2|6673.2|6669.5|6668.5|163
1634558400000|2021-10-18 12:00:00|6669.7|6668.7|6654.7|6653.7|6670|6669|6649.5|6648.5|2234
1634558700000|2021-10-18 12:05:00|6654.5|6653.5|6667.2|6666.2|6667.2|6666.2|6654.5|6653.5|814
1634559000000|2021-10-18 12:10:00|6667|6666|6660.7|6659.7|6667|6666|6660.5|6659.5|535
1634559300000|2021-10-18 12:15:00|6660.5|6659.5|6662.5|6661.5|6664|6663|6659.7|6658.7|230
1634559600000|2021-10-18 12:20:00|6662.2|6661.2|6657.5|6656.5|6663.7|6662.7|6656.5|6655.5|242
1634559900000|2021-10-18 12:25:00|6657.2|6656.2|6659.7|6658.7|6660.5|6659.5|6655.5|6654.5|176
1634560200000|2021-10-18 12:30:00|6659.5|6658.5|6661|6660|6661.5|6660.5|6656.2|6655.2|227
1634560500000|2021-10-18 12:35:00|6660.7|6659.7|6662.7|6661.7|6663|6662|6658.2|6657.2|212
1634560800000|2021-10-18 12:40:00|6662.5|6661.5|6661.2|6660.2|6662.7|6661.7|6658.5|6657.5|174
1634561100000|2021-10-18 12:45:00|6661|6660|6657|6656|6661.5|6660.5|6655.5|6654.5|235
1634561400000|2021-10-18 12:50:00|6657.2|6656.2|6653.2|6652.2|6658|6657|6652.5|6651.5|285
1634561700000|2021-10-18 12:55:00|6653.5|6652.5|6651|6650|6653.7|6652.7|6649.5|6648.5|267
1634562000000|2021-10-18 13:00:00|6650.7|6649.7|6656|6655|6658|6657|6649.5|6648.5|469
1634562300000|2021-10-18 13:05:00|6655.7|6654.7|6659.2|6658.2|6659.5|6658.5|6655.7|6654.7|367
1634562600000|2021-10-18 13:10:00|6659|6658|6659.2|6658.2|6659.7|6658.7|6655|6654|306
1634562900000|2021-10-18 13:15:00|6659.5|6658.5|6657.5|6656.5|6660.2|6659.2|6656.5|6655.5|304
1634563200000|2021-10-18 13:20:00|6657.7|6656.7|6657.2|6656.2|6660|6659|6655|6654|326
1634563500000|2021-10-18 13:25:00|6657.5|6656.5|6657.7|6656.7|6660.2|6659.2|6656.5|6655.5|204
1634563800000|2021-10-18 13:30:00|6657.5|6656.5|6647.2|6646.2|6658.7|6657.7|6647.2|6646.2|922
1634564100000|2021-10-18 13:35:00|6647.5|6646.5|6646.7|6645.7|6648.7|6647.7|6641.7|6640.7|727
1634564400000|2021-10-18 13:40:00|6646.5|6645.5|6657.2|6656.2|6658.2|6657.2|6644.7|6643.7|711
1634564700000|2021-10-18 13:45:00|6657.5|6656.5|6661.5|6660.5|6665.7|6664.7|6653.7|6652.7|839
1634565000000|2021-10-18 13:50:00|6661.2|6660.2|6659|6658|6664.5|6663.5|6657.2|6656.2|318
1634565300000|2021-10-18 13:55:00|6658.7|6657.7|6661.5|6660.5|6662.7|6661.7|6658.2|6657.2|330
1634565600000|2021-10-18 14:00:00|6662|6661|6663.5|6662.5|6664|6663|6659.2|6658.2|380
1634565900000|2021-10-18 14:05:00|6663.7|6662.7|6664.5|6663.5|6666|6665|6661|6660|387
1634566200000|2021-10-18 14:10:00|6664.3|6663.3|6663|6662|6665.5|6664.5|6661.3|6660.3|390
1634566500000|2021-10-18 14:15:00|6662.8|6661.8|6656.8|6655.8|6663.3|6662.3|6655|6654|501
1634566800000|2021-10-18 14:20:00|6657|6656|6657.3|6656.3|6658.8|6657.8|6654.3|6653.3|300
1634567100000|2021-10-18 14:25:00|6657|6656|6662.8|6661.8|6664.5|6663.5|6656.8|6655.8|463
1634567400000|2021-10-18 14:30:00|6662.5|6661.5|6660.8|6659.8|6662.8|6661.8|6658.3|6657.3|389
1634567700000|2021-10-18 14:35:00|6660.5|6659.5|6662.3|6661.3|6662.3|6661.3|6657.8|6656.8|244
1634568000000|2021-10-18 14:40:00|6662|6661|6667.8|6666.8|6669.8|6668.8|6661.5|6660.5|377
1634568300000|2021-10-18 14:45:00|6668|6667|6669.5|6668.5|6670.8|6669.8|6666.8|6665.8|371
1634568600000|2021-10-18 14:50:00|6669.8|6668.8|6669.5|6668.5|6671.8|6670.8|6668.3|6667.3|412
1634568900000|2021-10-18 14:55:00|6669.3|6668.3|6668.5|6667.5|6669.8|6668.8|6666.3|6665.3|462
1634569200000|2021-10-18 15:00:00|6668.8|6667.8|6668.8|6667.8|6669|6668|6666.8|6665.8|301
1634569500000|2021-10-18 15:05:00|6668.5|6667.5|6671.8|6670.8|6673.8|6672.8|6667.3|6666.3|847
1634569800000|2021-10-18 15:10:00|6672|6671|6671.5|6670.5|6672|6671|6668.8|6667.8|672
1634570100000|2021-10-18 15:15:00|6671.3|6670.3|6674|6673|6674.8|6673.8|6670.3|6669.3|763
1634570400000|2021-10-18 15:20:00|6673.8|6672.8|6679.8|6678.8|6682.8|6681.8|6673.8|6672.8|1597
1634570700000|2021-10-18 15:25:00|6679.5|6678.5|6676.8|6675.8|6680|6679|6675.5|6674.5|803
1634571000000|2021-10-18 15:30:00|6677.3|6675.3|6674.3|6672.3|6677.5|6675.5|6669.8|6667.8|2464
1634571300000|2021-10-18 15:35:00|6674|6672|6673.5|6671.5|6676.3|6674.3|6670.3|6668.3|1223
1634571600000|2021-10-18 15:40:00|6673.3|6671.3|6677|6675|6677.8|6675.8|6673|6671|341
1634571900000|2021-10-18 15:45:00|6676.8|6674.8|6678.8|6676.8|6679|6677|6675.8|6673.8|147
1634572200000|2021-10-18 15:50:00|6678.3|6676.3|6681.8|6679.8|6681.8|6679.8|6678|6676|161
1634572500000|2021-10-18 15:55:00|6681.5|6679.5|6679.5|6677.5|6681.8|6679.8|6678.8|6676.8|214
1634572800000|2021-10-18 16:00:00|6679.3|6677.3|6679.3|6677.3|6680.5|6678.5|6678.3|6676.3|111
1634573100000|2021-10-18 16:05:00|6679|6677|6678.3|6676.3|6679.3|6677.3|6677.3|6675.3|183
1634573400000|2021-10-18 16:10:00|6678.8|6676.8|6677.5|6675.5|6679.8|6677.8|6677.5|6675.5|125
1634573700000|2021-10-18 16:15:00|6677.3|6675.3|6677.3|6675.3|6678.3|6676.3|6676.8|6674.8|110
1634574000000|2021-10-18 16:20:00|6677|6675|6675.8|6673.8|6677.3|6675.3|6674.8|6672.8|115
1634574300000|2021-10-18 16:25:00|6675.5|6673.5|6674.5|6672.5|6675.5|6673.5|6672.5|6670.5|97
1634574600000|2021-10-18 16:30:00|6674.3|6672.3|6675.3|6673.3|6676|6674|6674.3|6672.3|42
1634574900000|2021-10-18 16:35:00|6675|6673|6671.5|6669.5|6675|6673|6671.5|6669.5|107
1634575200000|2021-10-18 16:40:00|6671.8|6669.8|6671.5|6669.5|6672.8|6670.8|6671.5|6669.5|12
1634575500000|2021-10-18 16:45:00|6671.3|6669.3|6670.8|6668.8|6671.8|6669.8|6670|6668|28
1634575800000|2021-10-18 16:50:00|6671.3|6669.3|6671|6669|6671.5|6669.5|6670.3|6668.3|16
1634576100000|2021-10-18 16:55:00|6671.3|6669.3|6669.3|6667.3|6671.3|6669.3|6668.3|6666.3|130
1634576400000|2021-10-18 17:00:00|6669|6667|6669.8|6667.8|6670.3|6668.3|6668.3|6666.3|22
1634576700000|2021-10-18 17:05:00|6669.5|6667.5|6669.3|6667.3|6670|6668|6668.8|6666.8|41
1634577000000|2021-10-18 17:10:00|6669.5|6667.5|6669.8|6667.8|6669.8|6667.8|6668.8|6666.8|22
1634577300000|2021-10-18 17:15:00|6670|6668|6670.3|6668.3|6670.8|6668.8|6669|6667|34
1634577600000|2021-10-18 17:20:00|6670.5|6668.5|6670.5|6668.5|6671|6669|6670|6668|15
1634577900000|2021-10-18 17:25:00|6670.3|6668.3|6671.3|6669.3|6672|6670|6669.8|6667.8|59
1634578200000|2021-10-18 17:30:00|6671|6669|6671.5|6669.5|6671.8|6669.8|6671|6669|17
1634578500000|2021-10-18 17:35:00|6671.3|6669.3|6670.3|6668.3|6671.8|6669.8|6670.3|6668.3|16
1634578800000|2021-10-18 17:40:00|6670|6668|6669.8|6667.8|6670.3|6668.3|6668.8|6666.8|19
1634579100000|2021-10-18 17:45:00|6669.5|6667.5|6669|6667|6670|6668|6668.8|6666.8|16
1634579400000|2021-10-18 17:50:00|6669.3|6667.3|6669.8|6667.8|6670.5|6668.5|6669|6667|13
1634579700000|2021-10-18 17:55:00|6669.5|6667.5|6670.3|6668.3|6670.8|6668.8|6669.3|6667.3|17
1634580000000|2021-10-18 18:00:00|6670|6668|6670.5|6668.5|6670.5|6668.5|6668.8|6666.8|33
1634580300000|2021-10-18 18:05:00|6670.3|6668.3|6670.3|6668.3|6670.8|6668.8|6669.5|6667.5|28
1634580600000|2021-10-18 18:10:00|6669.8|6667.8|6669|6667|6670.3|6668.3|6668.8|6666.8|27
1634580900000|2021-10-18 18:15:00|6668.8|6666.8|6669.5|6667.5|6670|6668|6668.5|6666.5|16
1634581200000|2021-10-18 18:20:00|6669.3|6667.3|6669|6667|6669.5|6667.5|6668.5|6666.5|15
1634581500000|2021-10-18 18:25:00|6668.8|6666.8|6670.5|6668.5|6670.5|6668.5|6667.8|6665.8|27
1634581800000|2021-10-18 18:30:00|6670.8|6668.8|6671|6669|6671.5|6669.5|6669.5|6667.5|5
1634582100000|2021-10-18 18:35:00|6670.8|6668.8|6670.3|6668.3|6671.3|6669.3|6669.3|6667.3|20
1634582400000|2021-10-18 18:40:00|6670.5|6668.5|6671.8|6669.8|6672.8|6670.8|6670.3|6668.3|45
1634582700000|2021-10-18 18:45:00|6672|6670|6672.3|6670.3|6672.3|6670.3|6671|6669|16
1634583000000|2021-10-18 18:50:00|6672|6670|6674|6672|6674.3|6672.3|6672|6670|13
1634583300000|2021-10-18 18:55:00|6673.8|6671.8|6675|6673|6676.3|6674.3|6673.8|6671.8|16
1634583600000|2021-10-18 19:00:00|6675.3|6673.3|6675.5|6673.5|6675.8|6673.8|6674.8|6672.8|29
1634583900000|2021-10-18 19:05:00|6675.8|6673.8|6674.5|6672.5|6675.8|6673.8|6673.8|6671.8|17
1634584200000|2021-10-18 19:10:00|6674.8|6672.8|6673.5|6671.5|6676.5|6674.5|6673.5|6671.5|47
1634584500000|2021-10-18 19:15:00|6673.8|6671.8|6676.5|6674.5|6676.5|6674.5|6673.5|6671.5|19
1634584800000|2021-10-18 19:20:00|6676.8|6674.8|6676.8|6674.8|6677.8|6675.8|6676.3|6674.3|17
1634585100000|2021-10-18 19:25:00|6676.5|6674.5|6676.3|6674.3|6676.8|6674.8|6674.8|6672.8|54
1634585400000|2021-10-18 19:30:00|6676|6674|6674.8|6672.8|6677|6675|6674.8|6672.8|28
1634585700000|2021-10-18 19:35:00|6674.5|6672.5|6675.5|6673.5|6676.3|6674.3|6674.3|6672.3|23
1634586000000|2021-10-18 19:40:00|6675.3|6673.3|6673|6671|6676.8|6674.8|6672.5|6670.5|32
1634586300000|2021-10-18 19:45:00|6673.3|6671.3|6674.8|6672.8|6676.8|6674.8|6672.8|6670.8|79
1634586600000|2021-10-18 19:50:00|6675|6673|6674|6672|6677.5|6675.5|6672.5|6670.5|120
1634586900000|2021-10-18 19:55:00|6673.8|6671.8|6677.3|6675.3|6679.3|6677.3|6672.3|6670.3|168
1634587200000|2021-10-18 20:00:00|6678|6674|6675.4|6671.4|6678|6674|6673.5|6669.5|0
1634587500000|2021-10-18 20:05:00|6675.5|6671.5|6673.7|6669.7|6675.5|6671.5|6673.7|6669.7|0
1634587800000|2021-10-18 20:10:00|6673.8|6669.8|6676.3|6672.3|6676.6|6672.6|6673.7|6669.7|0
1634588100000|2021-10-18 20:15:00|6676.2|6672.2|6674.1|6670.1|6676.2|6672.2|6673.7|6669.7|0
1634588400000|2021-10-18 20:20:00|6674.4|6670.4|6674.4|6670.4|6674.9|6670.9|6674.1|6670.1|0
1634588700000|2021-10-18 20:25:00|6674.6|6670.6|6674.4|6670.4|6674.9|6670.9|6674.4|6670.4|0
1634589000000|2021-10-18 20:30:00|6674.9|6670.9|6675.2|6671.2|6675.5|6671.5|6674.4|6670.4|0
1634589300000|2021-10-18 20:35:00|6675.1|6671.1|6676.1|6672.1|6676.1|6672.1|6674.5|6670.5|0
1634589600000|2021-10-18 20:40:00|6675.7|6671.7|6676.1|6672.1|6676.1|6672.1|6675.3|6671.3|0
1634589900000|2021-10-18 20:45:00|6675.7|6671.7|6674.1|6670.1|6675.7|6671.7|6674.1|6670.1|0
1634590200000|2021-10-18 20:50:00|6674.4|6670.4|6675.8|6671.8|6675.9|6671.9|6674.2|6670.2|0
1634590500000|2021-10-18 20:55:00|6675.9|6671.9|6674.9|6670.9|6676.3|6672.3|6674.2|6670.2|0
1634590800000|2021-10-18 21:00:00|6674.8|6670.8|6675.3|6671.3|6675.6|6671.6|6674.8|6670.8|0
1634591100000|2021-10-18 21:05:00|6675.4|6671.4|6675.5|6671.5|6675.7|6671.7|6675.4|6671.4|0
1634591400000|2021-10-18 21:10:00|6675.7|6671.7|6675.7|6671.7|6675.7|6671.7|6675.5|6671.5|0
1634591700000|2021-10-18 21:15:00|6675.9|6671.9|6675.8|6671.8|6676.1|6672.1|6675.7|6671.7|0
1634592000000|2021-10-18 21:20:00|6675.6|6671.6|6675.6|6671.6|6675.9|6671.9|6675.6|6671.6|0
1634592300000|2021-10-18 21:25:00|6675.8|6671.8|6675.8|6671.8|6675.9|6671.9|6675.6|6671.6|0
1634592900000|2021-10-18 21:35:00|6675.9|6671.9|6675.8|6671.8|6675.9|6671.9|6675.8|6671.8|0
1634593200000|2021-10-18 21:40:00|6675.7|6671.7|6675.9|6671.9|6675.9|6671.9|6675.7|6671.7|0
1634593500000|2021-10-18 21:45:00|6675.8|6671.8|6675.7|6671.7|6675.8|6671.8|6675.7|6671.7|0
1634593800000|2021-10-18 21:50:00|6675.8|6671.8|6675.8|6671.8|6675.8|6671.8|6675.5|6671.5|0
1634594100000|2021-10-18 21:55:00|6675.7|6671.7|6675.9|6671.9|6676.1|6672.1|6675.4|6671.4|0
1634594400000|2021-10-18 22:00:00|6674.9|6670.9|6674.6|6670.6|6676.4|6672.4|6674.6|6670.6|0
1634594700000|2021-10-18 22:05:00|6674.7|6670.7|6675.2|6671.2|6675.5|6671.5|6674.6|6670.6|0
1634595000000|2021-10-18 22:10:00|6675.3|6671.3|6674.4|6670.4|6675.9|6671.9|6674.4|6670.4|0
1634595300000|2021-10-18 22:15:00|6674.5|6670.5|6673|6669|6674.8|6670.8|6673|6669|0
1634595600000|2021-10-18 22:20:00|6673.2|6669.2|6672.2|6668.2|6673.3|6669.3|6671.9|6667.9|0
1634595900000|2021-10-18 22:25:00|6672.1|6668.1|6672.1|6668.1|6673|6669|6671.9|6667.9|0
1634596200000|2021-10-18 22:30:00|6672.2|6668.2|6672.4|6668.4|6673.2|6669.2|6672.1|6668.1|0
1634596500000|2021-10-18 22:35:00|6672.1|6668.1|6671.3|6667.3|6672.1|6668.1|6670.8|6666.8|0
1634596800000|2021-10-18 22:40:00|6671.5|6667.5|6669.8|6665.8|6671.6|6667.6|6669.6|6665.6|0
1634597100000|2021-10-18 22:45:00|6670.1|6666.1|6670.1|6666.1|6670.1|6666.1|6669.3|6665.3|0
1634597400000|2021-10-18 22:50:00|6670.4|6666.4|6670.4|6666.4|6671.5|6667.5|6670.4|6666.4|0
1634597700000|2021-10-18 22:55:00|6670.3|6666.3|6669.3|6665.3|6670.3|6666.3|6668.9|6664.9|0
1634598000000|2021-10-18 23:00:00|6669.4|6665.4|6669.9|6665.9|6671.5|6667.5|6669.4|6665.4|0
1634598300000|2021-10-18 23:05:00|6669.8|6665.8|6667.9|6663.9|6669.9|6665.9|6667.9|6663.9|0
1634598600000|2021-10-18 23:10:00|6668|6664|6669.1|6665.1|6669.9|6665.9|6668|6664|0
1634598900000|2021-10-18 23:15:00|6668.6|6665.6|6669|6666|6669|6666|6667.4|6664.4|0
1634599200000|2021-10-18 23:20:00|6668.6|6665.6|6669.4|6666.4|6669.7|6666.7|6668.2|6665.2|0
1634599500000|2021-10-18 23:25:00|6669.3|6666.3|6669.7|6666.7|6670|6667|6668.2|6665.2|0
1634599800000|2021-10-18 23:30:00|6669.8|6666.8|6672|6669|6673.1|6670.1|6669.8|6666.8|0
1634600100000|2021-10-18 23:35:00|6672.2|6669.2|6672|6669|6672.3|6669.3|6671.7|6668.7|0
1634600400000|2021-10-18 23:40:00|6671.9|6668.9|6675.3|6672.3|6676.4|6673.4|6671.7|6668.7|0
1634600700000|2021-10-18 23:45:00|6675|6672|6674.6|6671.6|6675.4|6672.4|6673.9|6670.9|0
1634601000000|2021-10-18 23:50:00|6674.8|6671.8|6675.1|6672.1|6676.2|6673.2|6673.9|6670.9|0
1634601300000|2021-10-18 23:55:00|6675|6672|6675.1|6672.1|6675.4|6672.4|6674.3|6671.3|0
1634601600000|2021-10-19 00:00:00|6675.2|6672.2|6677.4|6674.4|6678.2|6675.2|6674.7|6671.7|0
1634601900000|2021-10-19 00:05:00|6677.3|6674.3|6677.7|6674.7|6678.4|6675.4|6675.6|6672.6|0
1634602200000|2021-10-19 00:10:00|6677.9|6674.9|6679.7|6676.7|6680|6677|6677.7|6674.7|0
1634602500000|2021-10-19 00:15:00|6680|6677|6686.6|6683.6|6690.6|6687.6|6679.4|6676.4|0
1634602800000|2021-10-19 00:20:00|6686.7|6683.7|6685.7|6682.7|6689.5|6686.5|6684.9|6681.9|0
1634603100000|2021-10-19 00:25:00|6685.6|6682.6|6682.7|6679.7|6685.7|6682.7|6681.8|6678.8|0
1634603400000|2021-10-19 00:30:00|6683.4|6680.4|6686.2|6683.2|6686.3|6683.3|6683.4|6680.4|0
1634603700000|2021-10-19 00:35:00|6686.3|6683.3|6679.9|6676.9|6686.3|6683.3|6679.9|6676.9|0
1634604000000|2021-10-19 00:40:00|6680.2|6677.2|6680.6|6677.6|6680.7|6677.7|6677.1|6674.1|0
1634604300000|2021-10-19 00:45:00|6680.4|6677.4|6680.7|6677.7|6681.8|6678.8|6676.7|6673.7|0
1634604600000|2021-10-19 00:50:00|6680.8|6677.8|6680|6677|6681|6678|6679.1|6676.1|0
1634604900000|2021-10-19 00:55:00|6679.9|6676.9|6681.8|6678.8|6683.7|6680.7|6678.3|6675.3|0
1634605200000|2021-10-19 01:00:00|6682.2|6679.2|6680.1|6677.1|6683.3|6680.3|6679.8|6676.8|0
1634605500000|2021-10-19 01:05:00|6679.8|6676.8|6678.9|6675.9|6679.8|6676.8|6677.7|6674.7|0
1634605800000|2021-10-19 01:10:00|6678.5|6675.5|6677.4|6674.4|6678.5|6675.5|6676.6|6673.6|0
1634606100000|2021-10-19 01:15:00|6677.5|6674.5|6676.5|6673.5|6678.1|6675.1|6674.5|6671.5|0
1634606400000|2021-10-19 01:20:00|6676.6|6673.6|6674.5|6671.5|6679.9|6676.9|6674.1|6671.1|0
1634606700000|2021-10-19 01:25:00|6674.6|6671.6|6676.8|6673.8|6676.8|6673.8|6674.6|6671.6|0
1634607000000|2021-10-19 01:30:00|6676.7|6673.7|6680.9|6677.9|6680.9|6677.9|6675.2|6672.2|0
1634607300000|2021-10-19 01:35:00|6680.8|6677.8|6680.2|6677.2|6683.7|6680.7|6679.9|6676.9|0
1634607600000|2021-10-19 01:40:00|6680.4|6677.4|6682.1|6679.1|6682.1|6679.1|6679.5|6676.5|0
1634607900000|2021-10-19 01:45:00|6682.4|6679.4|6683.7|6680.7|6686.3|6683.3|6682.1|6679.1|0
1634608200000|2021-10-19 01:50:00|6684.1|6681.1|6688|6685|6688.4|6685.4|6681.8|6678.8|0
1634608500000|2021-10-19 01:55:00|6688.1|6685.1|6687.9|6684.9|6690.2|6687.2|6687.9|6684.9|0
1634608800000|2021-10-19 02:00:00|6688.2|6685.2|6688.9|6685.9|6690.1|6687.1|6688.1|6685.1|0
1634609100000|2021-10-19 02:05:00|6689.1|6686.1|6686.9|6683.9|6690.1|6687.1|6686.9|6683.9|0
1634609400000|2021-10-19 02:10:00|6687|6684|6685.9|6682.9|6687.7|6684.7|6684.7|6681.7|0
1634609700000|2021-10-19 02:15:00|6686|6683|6688.6|6685.6|6689.1|6686.1|6686|6683|0
1634610000000|2021-10-19 02:20:00|6688.4|6685.4|6685.8|6682.8|6688.4|6685.4|6685.3|6682.3|0
1634610300000|2021-10-19 02:25:00|6686.1|6683.1|6687.2|6684.2|6688|6685|6685.7|6682.7|0
1634610600000|2021-10-19 02:30:00|6687.6|6684.6|6686.4|6683.4|6689.5|6686.5|6686|6683|0
1634610900000|2021-10-19 02:35:00|6686.6|6683.6|6685.6|6682.6|6686.8|6683.8|6685.6|6682.6|0
1634611200000|2021-10-19 02:40:00|6685.7|6682.7|6684.8|6681.8|6686.3|6683.3|6684.1|6681.1|0
1634611500000|2021-10-19 02:45:00|6684.7|6681.7|6687|6684|6687.4|6684.4|6684|6681|0
1634611800000|2021-10-19 02:50:00|6687.1|6684.1|6686.6|6683.6|6688.1|6685.1|6686.2|6683.2|0
1634612100000|2021-10-19 02:55:00|6686.7|6683.7|6686.7|6683.7|6687.4|6684.4|6685.9|6682.9|0
1634612400000|2021-10-19 03:00:00|6686.6|6683.6|6687.9|6684.9|6688.3|6685.3|6686.2|6683.2|0
1634612700000|2021-10-19 03:05:00|6688|6685|6686.7|6683.7|6688.3|6685.3|6686|6683|0
1634613000000|2021-10-19 03:10:00|6686.6|6683.6|6688.2|6685.2|6688.6|6685.6|6685.9|6682.9|0
1634613300000|2021-10-19 03:15:00|6688.3|6685.3|6685.9|6682.9|6688.3|6685.3|6685.8|6682.8|0
1634613600000|2021-10-19 03:20:00|6686|6683|6685.1|6682.1|6686.6|6683.6|6684.6|6681.6|0
1634613900000|2021-10-19 03:25:00|6685|6682|6685|6682|6685.8|6682.8|6685|6682|0
1634614200000|2021-10-19 03:30:00|6685.3|6682.3|6687.3|6684.3|6688.1|6685.1|6685.3|6682.3|0
1634614500000|2021-10-19 03:35:00|6687.6|6684.6|6688.1|6685.1|6688.1|6685.1|6687.3|6684.3|0
1634614800000|2021-10-19 03:40:00|6688|6685|6689.2|6686.2|6691.2|6688.2|6687.7|6684.7|0
1634615100000|2021-10-19 03:45:00|6689.1|6686.1|6688.9|6685.9|6689.7|6686.7|6688.9|6685.9|0
1634615400000|2021-10-19 03:50:00|6689|6686|6689|6686|6689.7|6686.7|6688.2|6685.2|0
1634615700000|2021-10-19 03:55:00|6688.9|6685.9|6688.9|6685.9|6688.9|6685.9|6688.1|6685.1|0
1634616000000|2021-10-19 04:00:00|6688.8|6685.8|6688.9|6685.9|6689.6|6686.6|6688.5|6685.5|0
1634616300000|2021-10-19 04:05:00|6688.8|6685.8|6687.7|6684.7|6688.9|6685.9|6687.3|6684.3|0
1634616600000|2021-10-19 04:10:00|6687.6|6684.6|6688.2|6685.2|6688.5|6685.5|6687.3|6684.3|0
1634616900000|2021-10-19 04:15:00|6688.4|6685.4|6687|6684|6689.3|6686.3|6686.6|6683.6|0
1634617200000|2021-10-19 04:20:00|6686.9|6683.9|6687.7|6684.7|6687.7|6684.7|6686.6|6683.6|0
1634617500000|2021-10-19 04:25:00|6687.9|6684.9|6687.7|6684.7|6688.2|6685.2|6687.3|6684.3|0
1634617800000|2021-10-19 04:30:00|6687.6|6684.6|6688.7|6685.7|6689|6686|6687.3|6684.3|0
1634618100000|2021-10-19 04:35:00|6688.6|6685.6|6685.7|6682.7|6688.6|6685.6|6685.2|6682.2|0
1634618400000|2021-10-19 04:40:00|6685.8|6682.8|6687.1|6684.1|6687.1|6684.1|6685.6|6682.6|0
1634618700000|2021-10-19 04:45:00|6687.2|6684.2|6684.3|6681.3|6687.2|6684.2|6684|6681|0
1634619000000|2021-10-19 04:50:00|6684.2|6681.2|6684.7|6681.7|6685.4|6682.4|6683.9|6680.9|0
1634619300000|2021-10-19 04:55:00|6684.8|6681.8|6687|6684|6687.1|6684.1|6684.7|6681.7|0
1634619600000|2021-10-19 05:00:00|6686.7|6683.7|6685.9|6682.9|6687.9|6684.9|6685.6|6682.6|0
1634619900000|2021-10-19 05:05:00|6685.7|6682.7|6682.9|6679.9|6685.7|6682.7|6682.6|6679.6|0
1634620200000|2021-10-19 05:10:00|6683|6680|6684.1|6681.1|6684.9|6681.9|6682.9|6679.9|0
1634620500000|2021-10-19 05:15:00|6684.2|6681.2|6684.1|6681.1|6684.9|6681.9|6683.3|6680.3|0
1634620800000|2021-10-19 05:20:00|6684.2|6681.2|6684.7|6681.7|6685.5|6682.5|6684|6681|0
1634621100000|2021-10-19 05:25:00|6684.6|6681.6|6685.5|6682.5|6686.3|6683.3|6683.9|6680.9|0
1634621400000|2021-10-19 05:30:00|6685.6|6682.6|6686.7|6683.7|6687.1|6684.1|6685.5|6682.5|0
1634621700000|2021-10-19 05:35:00|6686.8|6683.8|6688.6|6685.6|6688.6|6685.6|6686.3|6683.3|0
1634622000000|2021-10-19 05:40:00|6688.5|6685.5|6689.6|6686.6|6691|6688|6688.1|6685.1|0
1634622300000|2021-10-19 05:45:00|6689.5|6686.5|6692|6689|6692|6689|6688.8|6685.8|0
1634622600000|2021-10-19 05:50:00|6691.6|6688.6|6688.3|6685.3|6692.7|6689.7|6688.3|6685.3|0
1634622900000|2021-10-19 05:55:00|6688.5|6685.5|6689.1|6686.1|6691.8|6688.8|6688|6685|0
1634623200000|2021-10-19 06:00:00|6689.2|6686.2|6692|6690|6692.3|6690.3|6679.8|6677.8|543
1634623500000|2021-10-19 06:05:00|6692.3|6690.3|6685.5|6683.5|6692.3|6690.3|6685.3|6683.3|424
1634623800000|2021-10-19 06:10:00|6685.8|6683.8|6684|6682|6686|6684|6681.5|6679.5|97
1634624100000|2021-10-19 06:15:00|6684.3|6682.3|6690|6688|6690.8|6688.8|6683.8|6681.8|395
1634624400000|2021-10-19 06:20:00|6690.3|6688.3|6693.8|6691.8|6693.8|6691.8|6688|6686|154
1634624700000|2021-10-19 06:25:00|6693.5|6691.5|6689.8|6687.8|6695|6693|6689|6687|240
1634625000000|2021-10-19 06:30:00|6690|6688|6696|6694|6697.3|6695.3|6688.5|6686.5|353
1634625300000|2021-10-19 06:35:00|6696.3|6694.3|6691.5|6689.5|6697.3|6695.3|6691.3|6689.3|221
1634625600000|2021-10-19 06:40:00|6691.8|6689.8|6689.3|6687.3|6692|6690|6687|6685|142
1634625900000|2021-10-19 06:45:00|6690|6688|6698|6696|6698|6696|6690|6688|172
1634626200000|2021-10-19 06:50:00|6697.8|6695.8|6694|6692|6697.8|6695.8|6689.8|6687.8|222
1634626500000|2021-10-19 06:55:00|6694.5|6692.5|6693.3|6691.3|6694.5|6692.5|6689.5|6687.5|200
1634626800000|2021-10-19 07:00:00|6692.8|6691.8|6681|6680|6692.8|6691.8|6676.8|6675.8|1560
1634627100000|2021-10-19 07:05:00|6680.5|6679.5|6667|6666|6680.8|6679.8|6665.3|6664.3|907
1634627400000|2021-10-19 07:10:00|6667.5|6666.5|6666.8|6665.8|6667.8|6666.8|6661.3|6660.3|720
1634627700000|2021-10-19 07:15:00|6666|6665|6666.3|6665.3|6671|6670|6663.8|6662.8|507
1634628000000|2021-10-19 07:20:00|6666.5|6665.5|6665.3|6664.3|6668.3|6667.3|6663.3|6662.3|443
1634628300000|2021-10-19 07:25:00|6665.5|6664.5|6668.8|6667.8|6670.5|6669.5|6665.3|6664.3|427
1634628600000|2021-10-19 07:30:00|6669|6668|6677.5|6676.5|6678.8|6677.8|6669|6668|596
1634628900000|2021-10-19 07:35:00|6677.8|6676.8|6671.8|6670.8|6678.3|6677.3|6670|6669|334
1634629200000|2021-10-19 07:40:00|6672.4|6671.4|6668.4|6667.4|6673.4|6672.4|6667.4|6666.4|8210
1634629500000|2021-10-19 07:45:00|6668.6|6667.6|6668.9|6667.9|6670.9|6669.9|6666.4|6665.4|207
1634629800000|2021-10-19 07:50:00|6668.6|6667.6|6670.9|6669.9|6671.1|6670.1|6665.4|6664.4|192
1634630100000|2021-10-19 07:55:00|6671.1|6670.1|6670.9|6669.9|6672.6|6671.6|6669.6|6668.6|140
1634630400000|2021-10-19 08:00:00|6670.6|6669.6|6671.4|6670.4|6673.1|6672.1|6667.6|6666.6|188
1634630700000|2021-10-19 08:05:00|6671.6|6670.6|6685.4|6684.4|6686.1|6685.1|6670.4|6669.4|415
1634631000000|2021-10-19 08:10:00|6685.6|6684.6|6684.6|6683.6|6686.6|6685.6|6682.9|6681.9|257
1634631300000|2021-10-19 08:15:00|6684.9|6683.9|6684.6|6683.6|6687.6|6686.6|6682.9|6681.9|290
1634631600000|2021-10-19 08:20:00|6685.1|6684.1|6681.9|6680.9|6685.1|6684.1|6681.6|6680.6|127
1634631900000|2021-10-19 08:25:00|6682.1|6681.1|6676.1|6675.1|6682.4|6681.4|6675.4|6674.4|348
1634632200000|2021-10-19 08:30:00|6676.4|6675.4|6672.4|6671.4|6677.4|6676.4|6671.4|6670.4|198
1634632500000|2021-10-19 08:35:00|6672.6|6671.6|6671.6|6670.6|6674.9|6673.9|6670.9|6669.9|202
1634632800000|2021-10-19 08:40:00|6671.4|6670.4|6672.1|6671.1|6672.6|6671.6|6670.9|6669.9|284
1634633100000|2021-10-19 08:45:00|6672.4|6671.4|6673.9|6672.9|6675.9|6674.9|6671.4|6670.4|234
1634633400000|2021-10-19 08:50:00|6673.6|6672.6|6671.1|6670.1|6674.9|6673.9|6670.9|6669.9|206
1634633700000|2021-10-19 08:55:00|6670.9|6669.9|6673.1|6672.1|6674.9|6673.9|6670.6|6669.6|108
1634634000000|2021-10-19 09:00:00|6672.9|6671.9|6675.1|6674.1|6675.9|6674.9|6671.6|6670.6|160
1634634300000|2021-10-19 09:05:00|6674.9|6673.9|6673.6|6672.6|6675.4|6674.4|6673.4|6672.4|130
1634634600000|2021-10-19 09:10:00|6673.9|6672.9|6676.1|6675.1|6676.6|6675.6|6671.1|6670.1|199
1634634900000|2021-10-19 09:15:00|6676.4|6675.4|6673.6|6672.6|6676.6|6675.6|6673.4|6672.4|109
1634635200000|2021-10-19 09:20:00|6673.4|6672.4|6675.6|6674.6|6675.9|6674.9|6673.4|6672.4|64
1634635500000|2021-10-19 09:25:00|6675.4|6674.4|6675.6|6674.6|6676.4|6675.4|6672.9|6671.9|156
1634635800000|2021-10-19 09:30:00|6675.9|6674.9|6672.4|6671.4|6676.1|6675.1|6671.9|6670.9|142
1634636100000|2021-10-19 09:35:00|6672.6|6671.6|6672.4|6671.4|6673.9|6672.9|6671.9|6670.9|90
1634636400000|2021-10-19 09:40:00|6672.1|6671.1|6672.4|6671.4|6673.1|6672.1|6671.4|6670.4|114
1634636700000|2021-10-19 09:45:00|6672.1|6671.1|6672.1|6671.1|6674.1|6673.1|6671.4|6670.4|139
1634637000000|2021-10-19 09:50:00|6672.4|6671.4|6672.4|6671.4|6672.9|6671.9|6670.9|6669.9|137
1634637300000|2021-10-19 09:55:00|6672.9|6671.9|6668.9|6667.9|6672.9|6671.9|6667.9|6666.9|240
1634637600000|2021-10-19 10:00:00|6669.1|6668.1|6669.1|6668.1|6672.9|6671.9|6668.9|6667.9|168
1634637900000|2021-10-19 10:05:00|6669.4|6668.4|6670.6|6669.6|6671.9|6670.9|6669.4|6668.4|81
1634638200000|2021-10-19 10:10:00|6670.9|6669.9|6670.9|6669.9|6671.4|6670.4|6669.4|6668.4|45
1634638500000|2021-10-19 10:15:00|6671.1|6670.1|6669.6|6668.6|6671.9|6670.9|6669.4|6668.4|61
1634638800000|2021-10-19 10:20:00|6669.4|6668.4|6670.4|6669.4|6671.1|6670.1|6668.9|6667.9|52
1634639100000|2021-10-19 10:25:00|6670.1|6669.1|6673.4|6672.4|6673.4|6672.4|6670.1|6669.1|190
1634639400000|2021-10-19 10:30:00|6673.6|6672.6|6674.4|6673.4|6676.1|6675.1|6672.9|6671.9|109
1634639700000|2021-10-19 10:35:00|6674.1|6673.1|6673.9|6672.9|6674.6|6673.6|6672.9|6671.9|113
1634640000000|2021-10-19 10:40:00|6674.1|6673.1|6675.4|6674.4|6675.9|6674.9|6673.4|6672.4|116
1634640300000|2021-10-19 10:45:00|6675.6|6674.6|6677.4|6676.4|6677.6|6676.6|6674.9|6673.9|111
1634640600000|2021-10-19 10:50:00|6677.6|6676.6|6683.4|6682.4|6683.6|6682.6|6677.4|6676.4|292
1634640900000|2021-10-19 10:55:00|6683.6|6682.6|6677.9|6676.9|6683.9|6682.9|6676.9|6675.9|234
1634641200000|2021-10-19 11:00:00|6678.4|6677.4|6678.9|6677.9|6680.9|6679.9|6677.4|6676.4|180
1634641500000|2021-10-19 11:05:00|6678.6|6677.6|6674.4|6673.4|6678.6|6677.6|6673.1|6672.1|331
1634641800000|2021-10-19 11:10:00|6674.6|6673.6|6677.9|6676.9|6678.4|6677.4|6673.6|6672.6|197
1634642100000|2021-10-19 11:15:00|6678.1|6677.1|6679.6|6678.6|6679.9|6678.9|6675.6|6674.6|156
1634642400000|2021-10-19 11:20:00|6679.9|6678.9|6677.6|6676.6|6680.1|6679.1|6676.6|6675.6|173
1634642700000|2021-10-19 11:25:00|6677.9|6676.9|6680.6|6679.6|6680.9|6679.9|6677.1|6676.1|102
1634643000000|2021-10-19 11:30:00|6680.9|6679.9|6676.4|6675.4|6680.9|6679.9|6674.9|6673.9|123
1634643300000|2021-10-19 11:35:00|6676.1|6675.1|6673.9|6672.9|6676.9|6675.9|6673.4|6672.4|96
1634643600000|2021-10-19 11:40:00|6673.6|6672.6|6675.3|6674.3|6676.1|6675.1|6673.1|6672.1|89
1634643900000|2021-10-19 11:45:00|6675.1|6674.1|6674.1|6673.1|6675.8|6674.8|6673.6|6672.6|100
1634644200000|2021-10-19 11:50:00|6673.8|6672.8|6674.8|6673.8|6675.3|6674.3|6672.6|6671.6|176
1634644500000|2021-10-19 11:55:00|6674.6|6673.6|6676.6|6675.6|6676.6|6675.6|6674.6|6673.6|127
1634644800000|2021-10-19 12:00:00|6676.3|6675.3|6675.6|6674.6|6676.6|6675.6|6674.6|6673.6|102
1634645100000|2021-10-19 12:05:00|6675.3|6674.3|6673.6|6672.6|6676.1|6675.1|6672.8|6671.8|255
1634645400000|2021-10-19 12:10:00|6674.1|6673.1|6672.1|6671.1|6674.6|6673.6|6672.1|6671.1|116
1634645700000|2021-10-19 12:15:00|6672.3|6671.3|6671.8|6670.8|6672.6|6671.6|6669.1|6668.1|184
1634646000000|2021-10-19 12:20:00|6671.6|6670.6|6667.1|6666.1|6671.6|6670.6|6666.6|6665.6|185
1634646300000|2021-10-19 12:25:00|6667.3|6666.3|6667.6|6666.6|6669.1|6668.1|6667.1|6666.1|141
1634646600000|2021-10-19 12:30:00|6667.3|6666.3|6669.3|6668.3|6670.1|6669.1|6667.1|6666.1|210
1634646900000|2021-10-19 12:35:00|6669.1|6668.1|6666.8|6665.8|6669.3|6668.3|6666.8|6665.8|97
1634647200000|2021-10-19 12:40:00|6667.1|6666.1|6664.6|6663.6|6667.1|6666.1|6663.1|6662.1|146
1634647500000|2021-10-19 12:45:00|6664.3|6663.3|6664.6|6663.6|6665.6|6664.6|6663.6|6662.6|133
1634647800000|2021-10-19 12:50:00|6664.8|6663.8|6663.1|6662.1|6665.6|6664.6|6663.1|6662.1|154
1634648100000|2021-10-19 12:55:00|6663.3|6662.3|6661.1|6660.1|6664.6|6663.6|6661.1|6660.1|194
1634648400000|2021-10-19 13:00:00|6660.8|6659.8|6659.1|6658.1|6661.6|6660.6|6658.6|6657.6|337
1634648700000|2021-10-19 13:05:00|6659.3|6658.3|6657.6|6656.6|6659.6|6658.6|6656.8|6655.8|184
1634649000000|2021-10-19 13:10:00|6657.8|6656.8|6659.3|6658.3|6660.1|6659.1|6656.1|6655.1|214
1634649300000|2021-10-19 13:15:00|6659.6|6658.6|6663.1|6662.1|6664.1|6663.1|6659.6|6658.6|184
1634649600000|2021-10-19 13:20:00|6662.8|6661.8|6661.8|6660.8|6664.8|6663.8|6661.3|6660.3|223
1634649900000|2021-10-19 13:25:00|6662.1|6661.1|6656.1|6655.1|6662.3|6661.3|6656.1|6655.1|226
1634650200000|2021-10-19 13:30:00|6656.3|6655.3|6657.1|6656.1|6659.3|6658.3|6653.8|6652.8|588
1634650500000|2021-10-19 13:35:00|6656.8|6655.8|6661.1|6660.1|6661.6|6660.6|6655.1|6654.1|950
1634650800000|2021-10-19 13:40:00|6661.3|6660.3|6661.3|6660.3|6669.8|6668.8|6660.6|6659.6|970
1634651100000|2021-10-19 13:45:00|6661.1|6660.1|6660.6|6659.6|6666.1|6665.1|6659.1|6658.1|385
1634651400000|2021-10-19 13:50:00|6660.8|6659.8|6660.3|6659.3|6664.1|6663.1|6659.1|6658.1|196
1634651700000|2021-10-19 13:55:00|6660.6|6659.6|6659.3|6658.3|6660.8|6659.8|6657.1|6656.1|3154
1634652000000|2021-10-19 14:00:00|6659.1|6658.1|6662.1|6661.1|6663.1|6662.1|6659.1|6658.1|339
1634652300000|2021-10-19 14:05:00|6662.6|6661.6|6662.6|6661.6|6664.1|6663.1|6659.6|6658.6|479
1634652600000|2021-10-19 14:10:00|6662.3|6661.3|6660.8|6659.8|6664.8|6663.8|6660.3|6659.3|334
1634652900000|2021-10-19 14:15:00|6661|6660|6664.3|6663.3|6664.8|6663.8|6660.3|6659.3|161
1634653200000|2021-10-19 14:20:00|6663.5|6662.5|6658.3|6657.3|6664.3|6663.3|6658|6657|216
1634653500000|2021-10-19 14:25:00|6658|6657|6660.3|6659.3|6660.3|6659.3|6657.3|6656.3|157
1634653800000|2021-10-19 14:30:00|6660|6659|6654|6653|6660.3|6659.3|6652.8|6651.8|468
1634654100000|2021-10-19 14:35:00|6654.3|6653.3|6655.5|6654.5|6655.5|6654.5|6650.8|6649.8|491
1634654400000|2021-10-19 14:40:00|6655.3|6654.3|6656.8|6655.8|6660.8|6659.8|6654.8|6653.8|485
1634654700000|2021-10-19 14:45:00|6657|6656|6657.3|6656.3|6658.8|6657.8|6656.8|6655.8|336
1634655000000|2021-10-19 14:50:00|6657|6656|6660.3|6659.3|6661.3|6660.3|6655.3|6654.3|543
1634655300000|2021-10-19 14:55:00|6660.5|6659.5|6664.8|6663.8|6665|6664|6660|6659|602
1634655600000|2021-10-19 15:00:00|6665|6664|6664.3|6663.3|6665.8|6664.8|6662.3|6661.3|694
1634655900000|2021-10-19 15:05:00|6664.5|6663.5|6666.3|6665.3|6667.3|6666.3|6663.8|6662.8|456
1634656200000|2021-10-19 15:10:00|6666.5|6665.5|6668.3|6667.3|6668.8|6667.8|6665.8|6664.8|436
1634656500000|2021-10-19 15:15:00|6668.8|6667.8|6668|6667|6670|6669|6667.3|6666.3|309
1634656800000|2021-10-19 15:20:00|6668.3|6667.3|6669.8|6668.8|6671.8|6670.8|6668.3|6667.3|565
1634657100000|2021-10-19 15:25:00|6670|6669|6674|6673|6674.3|6673.3|6668.8|6667.8|994
1634657400000|2021-10-19 15:30:00|6674.5|6672.5|6671.3|6669.3|6676.3|6674.3|6669.8|6667.8|1767
1634657700000|2021-10-19 15:35:00|6671.5|6669.5|6673.3|6671.3|6674.8|6672.8|6671.5|6669.5|846
1634658000000|2021-10-19 15:40:00|6673.5|6671.5|6675|6673|6675.8|6673.8|6672.8|6670.8|193
1634658300000|2021-10-19 15:45:00|6675.3|6673.3|6664.8|6662.8|6675.3|6673.3|6663.8|6661.8|1815
1634658600000|2021-10-19 15:50:00|6664.5|6662.5|6662.5|6660.5|6665.5|6663.5|6661.8|6659.8|218
1634658900000|2021-10-19 15:55:00|6662.8|6660.8|6664.5|6662.5|6665.8|6663.8|6662.3|6660.3|115
1634659200000|2021-10-19 16:00:00|6664.8|6662.8|6662.8|6660.8|6664.8|6662.8|6662.8|6660.8|75
1634659500000|2021-10-19 16:05:00|6663|6661|6662.8|6660.8|6663.3|6661.3|6662.3|6660.3|31
1634659800000|2021-10-19 16:10:00|6663|6661|6665.3|6663.3|6665.5|6663.5|6662.5|6660.5|78
1634660100000|2021-10-19 16:15:00|6665|6663|6662.8|6660.8|6665|6663|6662.8|6660.8|37
1634660400000|2021-10-19 16:20:00|6662.5|6660.5|6660.8|6658.8|6662.8|6660.8|6660.3|6658.3|41
1634660700000|2021-10-19 16:25:00|6660.5|6658.5|6662|6660|6662.3|6660.3|6660.3|6658.3|52
1634661000000|2021-10-19 16:30:00|6662.3|6660.3|6662.3|6660.3|6663.5|6661.5|6662|6660|24
1634661300000|2021-10-19 16:35:00|6662|6660|6662.8|6660.8|6663.8|6661.8|6661.8|6659.8|99
1634661600000|2021-10-19 16:40:00|6662.5|6660.5|6665.3|6663.3|6665.3|6663.3|6662.3|6660.3|37
1634661900000|2021-10-19 16:45:00|6665.5|6663.5|6663.8|6661.8|6665.8|6663.8|6663.3|6661.3|38
1634662200000|2021-10-19 16:50:00|6663.5|6661.5|6663.8|6661.8|6664.3|6662.3|6663|6661|31
1634662500000|2021-10-19 16:55:00|6664|6662|6665|6663|6665.8|6663.8|6664|6662|35
1634662800000|2021-10-19 17:00:00|6665.3|6663.3|6662.3|6660.3|6665.5|6663.5|6661.5|6659.5|41
1634663100000|2021-10-19 17:05:00|6662.5|6660.5|6662.5|6660.5|6663|6661|6661.3|6659.3|17
1634663400000|2021-10-19 17:10:00|6662.3|6660.3|6663|6661|6663|6661|6661|6659|18
1634663700000|2021-10-19 17:15:00|6662.8|6660.8|6663|6661|6663|6661|6662.5|6660.5|8
1634664000000|2021-10-19 17:20:00|6662.8|6660.8|6664.3|6662.3|6664.5|6662.5|6662.3|6660.3|18
1634664300000|2021-10-19 17:25:00|6664|6662|6662.3|6660.3|6664|6662|6662|6660|70
1634664600000|2021-10-19 17:30:00|6662|6660|6662|6660|6662.5|6660.5|6661.8|6659.8|21
1634664900000|2021-10-19 17:35:00|6662.3|6660.3|6661|6659|6662.3|6660.3|6660.8|6658.8|67
1634665200000|2021-10-19 17:40:00|6661.3|6659.3|6661.5|6659.5|6661.5|6659.5|6659.5|6657.5|47
1634665500000|2021-10-19 17:45:00|6661.8|6659.8|6661.3|6659.3|6662.8|6660.8|6661.3|6659.3|19
1634665800000|2021-10-19 17:50:00|6661.5|6659.5|6662.5|6660.5|6662.8|6660.8|6661.5|6659.5|18
1634666100000|2021-10-19 17:55:00|6662.3|6660.3|6662|6660|6663.5|6661.5|6661.5|6659.5|14
1634666400000|2021-10-19 18:00:00|6661.8|6659.8|6659.8|6657.8|6662|6660|6659.8|6657.8|13
1634666700000|2021-10-19 18:05:00|6660|6658|6659.5|6657.5|6660.3|6658.3|6659.3|6657.3|8
1634667000000|2021-10-19 18:10:00|6659.8|6657.8|6660|6658|6660.8|6658.8|6659.8|6657.8|7
1634667300000|2021-10-19 18:15:00|6659.8|6657.8|6659.5|6657.5|6660|6658|6659|6657|2
1634667600000|2021-10-19 18:20:00|6659.3|6657.3|6657.8|6655.8|6659.3|6657.3|6657.5|6655.5|25
1634667900000|2021-10-19 18:25:00|6658|6656|6656|6654|6658.3|6656.3|6656|6654|26
1634668200000|2021-10-19 18:30:00|6656.3|6654.3|6653.3|6651.3|6656.5|6654.5|6651.8|6649.8|148
1634668500000|2021-10-19 18:35:00|6653|6651|6653.3|6651.3|6653.8|6651.8|6651.3|6649.3|33
1634668800000|2021-10-19 18:40:00|6653|6651|6654.3|6652.3|6654.3|6652.3|6652.3|6650.3|20
1634669100000|2021-10-19 18:45:00|6654.5|6652.5|6654.8|6652.8|6654.8|6652.8|6652.3|6650.3|38
1634669400000|2021-10-19 18:50:00|6655|6653|6655.5|6653.5|6656.8|6654.8|6654.3|6652.3|19
1634669700000|2021-10-19 18:55:00|6655.3|6653.3|6656.5|6654.5|6656.8|6654.8|6654.5|6652.5|24
1634670000000|2021-10-19 19:00:00|6656.3|6654.3|6655.5|6653.5|6656.5|6654.5|6655|6653|38
1634670300000|2021-10-19 19:05:00|6655.8|6653.8|6658.5|6656.5|6658.5|6656.5|6655.3|6653.3|28
1634670600000|2021-10-19 19:10:00|6658.8|6656.8|6658.5|6656.5|6658.8|6656.8|6657.3|6655.3|20
1634670900000|2021-10-19 19:15:00|6658.3|6656.3|6662.5|6660.5|6662.5|6660.5|6658.3|6656.3|36
1634671200000|2021-10-19 19:20:00|6662.3|6660.3|6658|6656|6662.5|6660.5|6657.8|6655.8|52
1634671500000|2021-10-19 19:25:00|6658.3|6656.3|6661.5|6659.5|6661.8|6659.8|6658|6656|64
1634671800000|2021-10-19 19:30:00|6661.3|6659.3|6658.8|6656.8|6661.5|6659.5|6657.3|6655.3|117
1634672100000|2021-10-19 19:35:00|6659|6657|6658|6656|6660.5|6658.5|6657.3|6655.3|27
1634672400000|2021-10-19 19:40:00|6657.8|6655.8|6654.8|6652.8|6658.3|6656.3|6654.5|6652.5|15
1634672700000|2021-10-19 19:45:00|6655|6653|6657.8|6655.8|6658.5|6656.5|6654.5|6652.5|69
1634673000000|2021-10-19 19:50:00|6658|6656|6660|6658|6661.8|6659.8|6657|6655|92
1634673300000|2021-10-19 19:55:00|6659.8|6657.8|6660.8|6658.8|6662.5|6660.5|6655.5|6653.5|137
1634673600000|2021-10-19 20:00:00|6660.1|6656.1|6668.8|6664.8|6668.8|6664.8|6660.1|6656.1|0
1634673900000|2021-10-19 20:05:00|6669.3|6665.3|6668.1|6664.1|6669.3|6665.3|6667|6663|0
1634674200000|2021-10-19 20:10:00|6667.8|6663.8|6667.7|6663.7|6668.3|6664.3|6667.2|6663.2|0
1634674500000|2021-10-19 20:15:00|6668|6664|6669|6665|6670.4|6666.4|6667.7|6663.7|0
1634674800000|2021-10-19 20:20:00|6669.1|6665.1|6669.5|6665.5|6669.8|6665.8|6669|6665|0
1634675100000|2021-10-19 20:25:00|6669.4|6665.4|6671.3|6667.3|6671.3|6667.3|6669.1|6665.1|0
1634675400000|2021-10-19 20:30:00|6671.2|6667.2|6669.8|6665.8|6671.2|6667.2|6669.2|6665.2|0
1634675700000|2021-10-19 20:35:00|6669.6|6665.6|6669.4|6665.4|6670.2|6666.2|6669.1|6665.1|0
1634676000000|2021-10-19 20:40:00|6669.5|6665.5|6668.3|6664.3|6670.2|6666.2|6668.3|6664.3|0
1634676300000|2021-10-19 20:45:00|6668|6664|6667.6|6663.6|6669.1|6665.1|6667.6|6663.6|0
1634676600000|2021-10-19 20:50:00|6667.9|6663.9|6668.7|6664.7|6669.3|6665.3|6667.9|6663.9|0
1634676900000|2021-10-19 20:55:00|6668.3|6664.3|6667.5|6663.5|6668.3|6664.3|6667.3|6663.3|0
1634677200000|2021-10-19 21:00:00|6667.2|6663.2|6666.7|6662.7|6667.5|6663.5|6666.4|6662.4|0
1634677500000|2021-10-19 21:05:00|6666.6|6662.6|6666.7|6662.7|6666.7|6662.7|6666.6|6662.6|0
1634677800000|2021-10-19 21:10:00|6666.8|6662.8|6666.7|6662.7|6666.8|6662.8|6666.7|6662.7|0
1634678100000|2021-10-19 21:15:00|6666.6|6662.6|6666.6|6662.6|6666.7|6662.7|6666.6|6662.6|0
1634678700000|2021-10-19 21:25:00|6666.7|6662.7|6666.7|6662.7|6666.7|6662.7|6666.7|6662.7|0
1634679000000|2021-10-19 21:30:00|6666.8|6662.8|6666.9|6662.9|6666.9|6662.9|6666.7|6662.7|0
1634679300000|2021-10-19 21:35:00|6666.8|6662.8|6666.7|6662.7|6666.9|6662.9|6666.7|6662.7|0
1634679600000|2021-10-19 21:40:00|6666.8|6662.8|6666.8|6662.8|6666.8|6662.8|6666.8|6662.8|0
1634679900000|2021-10-19 21:45:00|6666.7|6662.7|6666.7|6662.7|6666.9|6662.9|6666.7|6662.7|0
1634680200000|2021-10-19 21:50:00|6666.8|6662.8|6666.8|6662.8|6666.8|6662.8|6666.7|6662.7|0
1634680500000|2021-10-19 21:55:00|6666.7|6662.7|6667.2|6663.2|6667.2|6663.2|6666.7|6662.7|0
1634680800000|2021-10-19 22:00:00|6667.3|6663.3|6665|6661|6668.1|6664.1|6664.5|6660.5|0
1634681100000|2021-10-19 22:05:00|6664.9|6660.9|6664.2|6660.2|6665|6661|6663.9|6659.9|0
1634681400000|2021-10-19 22:10:00|6664.3|6660.3|6664.5|6660.5|6665|6661|6664.2|6660.2|0
1634681700000|2021-10-19 22:15:00|6664.6|6660.6|6663.4|6659.4|6665|6661|6662.3|6658.3|0
1634682000000|2021-10-19 22:20:00|6663.7|6659.7|6665.5|6661.5|6665.7|6661.7|6663.4|6659.4|0
1634682300000|2021-10-19 22:25:00|6665.7|6661.7|6664.2|6660.2|6665.7|6661.7|6663.8|6659.8|0
1634682600000|2021-10-19 22:30:00|6663.8|6659.8|6662.7|6658.7|6663.8|6659.8|6662.7|6658.7|0
1634682900000|2021-10-19 22:35:00|6662.5|6658.5|6662.3|6658.3|6663.8|6659.8|6662|6658|0
1634683200000|2021-10-19 22:40:00|6662.4|6658.4|6663.7|6659.7|6664.3|6660.3|6662.3|6658.3|0
1634683500000|2021-10-19 22:45:00|6663.5|6659.5|6663.2|6659.2|6663.9|6659.9|6662.4|6658.4|0
1634683800000|2021-10-19 22:50:00|6663.1|6659.1|6663.9|6659.9|6664.3|6660.3|6662.7|6658.7|0
1634684100000|2021-10-19 22:55:00|6664.3|6660.3|6663.9|6659.9|6665.5|6661.5|6663.9|6659.9|0
1634684400000|2021-10-19 23:00:00|6663.8|6659.8|6663.5|6659.5|6664.3|6660.3|6663.2|6659.2|0
1634684700000|2021-10-19 23:05:00|6663.2|6659.2|6664.3|6660.3|6664.6|6660.6|6662.8|6658.8|0
1634685000000|2021-10-19 23:10:00|6664.4|6660.4|6665.4|6661.4|6665.4|6661.4|6664.3|6660.3|0
1634685300000|2021-10-19 23:15:00|6665.5|6661.5|6664.2|6661.2|6665.9|6662.9|6664.2|6661.2|0
1634685600000|2021-10-19 23:20:00|6664.3|6661.3|6663.8|6660.8|6664.5|6661.5|6663.8|6660.8|0
1634685900000|2021-10-19 23:25:00|6663.5|6660.5|6664.9|6661.9|6664.9|6661.9|6663|6660|0
1634686200000|2021-10-19 23:30:00|6665|6662|6665.4|6662.4|6665.4|6662.4|6664.2|6661.2|0
1634686500000|2021-10-19 23:35:00|6665.7|6662.7|6668.8|6665.8|6668.8|6665.8|6665.7|6662.7|0
1634686800000|2021-10-19 23:40:00|6668.7|6665.7|6667.3|6664.3|6668.9|6665.9|6667.3|6664.3|0
1634687100000|2021-10-19 23:45:00|6667.1|6664.1|6669.5|6666.5|6669.8|6666.8|6666.6|6663.6|0
1634687400000|2021-10-19 23:50:00|6669.8|6666.8|6667.9|6664.9|6670.3|6667.3|6667.9|6664.9|0
1634687700000|2021-10-19 23:55:00|6668.1|6665.1|6668|6665|6668.7|6665.7|6667.6|6664.6|0
1634688000000|2021-10-20 00:00:00|6668.1|6665.1|6667.9|6664.9|6669.4|6666.4|6667.6|6664.6|0
1634688300000|2021-10-20 00:05:00|6667.7|6664.7|6664.7|6661.7|6668.5|6665.5|6664|6661|0
1634688600000|2021-10-20 00:10:00|6664.9|6661.9|6666.6|6663.6|6667.3|6664.3|6664.4|6661.4|0
1634688900000|2021-10-20 00:15:00|6666.4|6663.4|6661.4|6658.4|6667.2|6664.2|6661.1|6658.1|0
1634689200000|2021-10-20 00:20:00|6661.3|6658.3|6659.6|6656.6|6661.9|6658.9|6659.6|6656.6|0
1634689500000|2021-10-20 00:25:00|6659.7|6656.7|6661.1|6658.1|6662.3|6659.3|6658.8|6655.8|0
1634689800000|2021-10-20 00:30:00|6660.9|6657.9|6662|6659|6662.7|6659.7|6658.8|6655.8|0
1634690100000|2021-10-20 00:35:00|6662.1|6659.1|6663.5|6660.5|6664.6|6661.6|6662|6659|0
1634690400000|2021-10-20 00:40:00|6663.4|6660.4|6666.1|6663.1|6666.1|6663.1|6663.4|6660.4|0
1634690700000|2021-10-20 00:45:00|6666|6663|6663.7|6660.7|6667.6|6664.6|6663.3|6660.3|0
1634691000000|2021-10-20 00:50:00|6663.6|6660.6|6664.5|6661.5|6664.9|6661.9|6660.6|6657.6|0
1634691300000|2021-10-20 00:55:00|6664.4|6661.4|6662.2|6659.2|6664.9|6661.9|6661.9|6658.9|0
1634691600000|2021-10-20 01:00:00|6662.3|6659.3|6660.5|6657.5|6663|6660|6660.4|6657.4|0
1634691900000|2021-10-20 01:05:00|6660.4|6657.4|6659|6656|6661.1|6658.1|6657.7|6654.7|0
1634692200000|2021-10-20 01:10:00|6659.1|6656.1|6657|6654|6659.1|6656.1|6656.9|6653.9|0
1634692500000|2021-10-20 01:15:00|6656.9|6653.9|6656.8|6653.8|6657|6654|6655.3|6652.3|0
1634692800000|2021-10-20 01:20:00|6656.9|6653.9|6662.9|6659.9|6663.7|6660.7|6656.9|6653.9|0
1634693100000|2021-10-20 01:25:00|6663|6660|6665.1|6662.1|6665.1|6662.1|6662.8|6659.8|0
1634693400000|2021-10-20 01:30:00|6664.8|6661.8|6664.3|6661.3|6665.9|6662.9|6663.6|6660.6|0
1634693700000|2021-10-20 01:35:00|6664.5|6661.5|6665.8|6662.8|6666.1|6663.1|6662.2|6659.2|0
1634694000000|2021-10-20 01:40:00|6665.5|6662.5|6661.9|6658.9|6665.5|6662.5|6661.9|6658.9|0
1634694300000|2021-10-20 01:45:00|6661.5|6658.5|6661.5|6658.5|6662|6659|6659.6|6656.6|0
1634694600000|2021-10-20 01:50:00|6661.4|6658.4|6661.6|6658.6|6662.8|6659.8|6661.2|6658.2|0
1634694900000|2021-10-20 01:55:00|6661.7|6658.7|6661.3|6658.3|6662.1|6659.1|6660.5|6657.5|0
1634695200000|2021-10-20 02:00:00|6661.2|6658.2|6660.9|6657.9|6662|6659|6660.1|6657.1|0
1634695500000|2021-10-20 02:05:00|6661.1|6658.1|6659.8|6656.8|6661.3|6658.3|6658.3|6655.3|0
1634695800000|2021-10-20 02:10:00|6660|6657|6657.8|6654.8|6661|6658|6657.5|6654.5|0
1634696100000|2021-10-20 02:15:00|6657.7|6654.7|6658.2|6655.2|6658.2|6655.2|6656.6|6653.6|0
1634696400000|2021-10-20 02:20:00|6658.1|6655.1|6655.8|6652.8|6658.9|6655.9|6655.8|6652.8|0
1634696700000|2021-10-20 02:25:00|6655.7|6652.7|6657.5|6654.5|6658.2|6655.2|6654.3|6651.3|0
1634697000000|2021-10-20 02:30:00|6657.3|6654.3|6654.6|6651.6|6657.3|6654.3|6654.6|6651.6|0
1634697300000|2021-10-20 02:35:00|6654.5|6651.5|6654.8|6651.8|6656.8|6653.8|6652.9|6649.9|0
1634697600000|2021-10-20 02:40:00|6655|6652|6655.5|6652.5|6656.7|6653.7|6653.7|6650.7|0
1634697900000|2021-10-20 02:45:00|6655.4|6652.4|6656|6653|6656.8|6653.8|6654.5|6651.5|0
1634698200000|2021-10-20 02:50:00|6655.9|6652.9|6656.3|6653.3|6656.8|6653.8|6655.3|6652.3|0
1634698500000|2021-10-20 02:55:00|6656.5|6653.5|6656.3|6653.3|6657.1|6654.1|6655.2|6652.2|0
1634698800000|2021-10-20 03:00:00|6656.5|6653.5|6655.9|6652.9|6657.5|6654.5|6655.2|6652.2|0
1634699100000|2021-10-20 03:05:00|6656|6653|6656.9|6653.9|6657.4|6654.4|6655.9|6652.9|0
1634699400000|2021-10-20 03:10:00|6657|6654|6655.5|6652.5|6658.1|6655.1|6655.1|6652.1|0
1634699700000|2021-10-20 03:15:00|6655.6|6652.6|6656.7|6653.7|6657|6654|6655.1|6652.1|0
1634700000000|2021-10-20 03:20:00|6656.6|6653.6|6659.4|6656.4|6659.4|6656.4|6656.6|6653.6|0
1634700300000|2021-10-20 03:25:00|6659.2|6656.2|6660.8|6657.8|6661.3|6658.3|6659|6656|0
1634700600000|2021-10-20 03:30:00|6660.7|6657.7|6660|6657|6661.2|6658.2|6659.7|6656.7|0
1634700900000|2021-10-20 03:35:00|6660.2|6657.2|6659.3|6656.3|6660.5|6657.5|6659|6656|0
1634701200000|2021-10-20 03:40:00|6659.2|6656.2|6659.8|6656.8|6660.5|6657.5|6659|6656|0
1634701500000|2021-10-20 03:45:00|6659.6|6656.6|6660.5|6657.5|6660.8|6657.8|6659.4|6656.4|0
1634701800000|2021-10-20 03:50:00|6660.3|6657.3|6659|6656|6660.5|6657.5|6659|6656|0
1634702100000|2021-10-20 03:55:00|6659.2|6656.2|6662.4|6659.4|6663.1|6660.1|6659.2|6656.2|0
1634702400000|2021-10-20 04:00:00|6662.5|6659.5|6661.2|6658.2|6662.8|6659.8|6660.8|6657.8|0
1634702700000|2021-10-20 04:05:00|6661.1|6658.1|6659.3|6656.3|6661.2|6658.2|6658.9|6655.9|0
1634703000000|2021-10-20 04:10:00|6659.2|6656.2|6659.8|6656.8|6659.8|6656.8|6659|6656|0
1634703300000|2021-10-20 04:15:00|6659.7|6656.7|6659.3|6656.3|6659.7|6656.7|6658.9|6655.9|0
1634703600000|2021-10-20 04:20:00|6659.2|6656.2|6658.5|6655.5|6659.7|6656.7|6658.2|6655.2|0
1634703900000|2021-10-20 04:25:00|6658.4|6655.4|6659|6656|6659.3|6656.3|6658.2|6655.2|0
1634704200000|2021-10-20 04:30:00|6659.1|6656.1|6659.4|6656.4|6659.8|6656.8|6659|6656|0
1634704500000|2021-10-20 04:35:00|6659.3|6656.3|6659.8|6656.8|6659.8|6656.8|6659|6656|0
1634704800000|2021-10-20 04:40:00|6659.9|6656.9|6659.1|6656.1|6659.9|6656.9|6659.1|6656.1|0
1634705100000|2021-10-20 04:45:00|6659.2|6656.2|6659.5|6656.5|6659.9|6656.9|6659.1|6656.1|0
1634705400000|2021-10-20 04:50:00|6659.6|6656.6|6659.5|6656.5|6659.9|6656.9|6659.1|6656.1|0
1634705700000|2021-10-20 04:55:00|6659.3|6656.3|6659.2|6656.2|6660.7|6657.7|6659.1|6656.1|0
1634706000000|2021-10-20 05:00:00|6658.9|6655.9|6657|6654|6658.9|6655.9|6657|6654|0
1634706300000|2021-10-20 05:05:00|6657.1|6654.1|6654.8|6651.8|6657.8|6654.8|6654|6651|0
1634706600000|2021-10-20 05:10:00|6654.6|6651.6|6653.4|6650.4|6654.8|6651.8|6651.7|6648.7|0
1634706900000|2021-10-20 05:15:00|6653.5|6650.5|6653.5|6650.5|6654.2|6651.2|6652.7|6649.7|0
1634707200000|2021-10-20 05:20:00|6653.4|6650.4|6651.9|6648.9|6653.4|6650.4|6651.2|6648.2|0
1634707500000|2021-10-20 05:25:00|6652.2|6649.2|6653.3|6650.3|6653.4|6650.4|6652.2|6649.2|0
1634707800000|2021-10-20 05:30:00|6653.2|6650.2|6651.9|6648.9|6653.3|6650.3|6651.4|6648.4|0
1634708100000|2021-10-20 05:35:00|6651.8|6648.8|6652.7|6649.7|6653.1|6650.1|6651.8|6648.8|0
1634708400000|2021-10-20 05:40:00|6653|6650|6652.6|6649.6|6654.2|6651.2|6652.6|6649.6|0
1634708700000|2021-10-20 05:45:00|6652.7|6649.7|6653.4|6650.4|6653.8|6650.8|6652.7|6649.7|0
1634709000000|2021-10-20 05:50:00|6653.5|6650.5|6656|6653|6656|6653|6653.5|6650.5|0
1634709300000|2021-10-20 05:55:00|6655.6|6652.6|6657.2|6654.2|6658.7|6655.7|6655.6|6652.6|0
1634709600000|2021-10-20 06:00:00|6658.4|6655.4|6647.8|6645.8|6664.5|6662.5|6644.3|6642.3|802
1634709900000|2021-10-20 06:05:00|6646.8|6644.8|6643.3|6641.3|6647.5|6645.5|6641.8|6639.8|308
1634710200000|2021-10-20 06:10:00|6643.5|6641.5|6648.5|6646.5|6649.3|6647.3|6642.3|6640.3|312
1634710500000|2021-10-20 06:15:00|6648.3|6646.3|6644.5|6642.5|6649.8|6647.8|6641.3|6639.3|237
1634710800000|2021-10-20 06:20:00|6644.8|6642.8|6642.5|6640.5|6645|6643|6639.8|6637.8|235
1634711100000|2021-10-20 06:25:00|6642.8|6640.8|6639|6637|6643.8|6641.8|6638.3|6636.3|181
1634711400000|2021-10-20 06:30:00|6639.3|6637.3|6643|6641|6644.3|6642.3|6637.3|6635.3|164
1634711700000|2021-10-20 06:35:00|6643.3|6641.3|6644|6642|6645.3|6643.3|6642|6640|98
1634712000000|2021-10-20 06:40:00|6644.3|6642.3|6645.8|6643.8|6645.8|6643.8|6643.8|6641.8|44
1634712300000|2021-10-20 06:45:00|6646|6644|6646.5|6644.5|6649.5|6647.5|6644.8|6642.8|145
1634712600000|2021-10-20 06:50:00|6646.8|6644.8|6647.5|6645.5|6648.3|6646.3|6642.8|6640.8|217
1634712900000|2021-10-20 06:55:00|6647.8|6645.8|6649.8|6647.8|6649.8|6647.8|6643.3|6641.3|206
1634713200000|2021-10-20 07:00:00|6649.3|6648.3|6654.8|6653.8|6655|6654|6637.3|6636.3|1551
1634713500000|2021-10-20 07:05:00|6655|6654|6658.8|6657.8|6661.3|6660.3|6650.3|6649.3|838
1634713800000|2021-10-20 07:10:00|6659|6658|6660.8|6659.8|6666.3|6665.3|6655.8|6654.8|1157
1634714100000|2021-10-20 07:15:00|6660.3|6659.3|6666.3|6665.3|6671|6670|6657.8|6656.8|1124
1634714400000|2021-10-20 07:20:00|6666.5|6665.5|6667|6666|6667.3|6666.3|6661|6660|660
1634714700000|2021-10-20 07:25:00|6666.8|6665.8|6669.5|6668.5|6672|6671|6665.8|6664.8|444
1634715000000|2021-10-20 07:30:00|6669.3|6668.3|6671.8|6670.8|6673|6672|6665.5|6664.5|511
1634715300000|2021-10-20 07:35:00|6672|6671|6668.3|6667.3|6672.3|6671.3|6664.3|6663.3|442
1634715600000|2021-10-20 07:40:00|6668.1|6667.1|6669.6|6668.6|6670.1|6669.1|6666.6|6665.6|234
1634715900000|2021-10-20 07:45:00|6669.8|6668.8|6663.6|6662.6|6669.8|6668.8|6661.1|6660.1|320
1634716200000|2021-10-20 07:50:00|6663.8|6662.8|6666.6|6665.6|6667.6|6666.6|6662.6|6661.6|298
1634716500000|2021-10-20 07:55:00|6666.3|6665.3|6658.1|6657.1|6666.6|6665.6|6655.1|6654.1|371
1634716800000|2021-10-20 08:00:00|6658.3|6657.3|6658.8|6657.8|6659.1|6658.1|6654.1|6653.1|195
1634717100000|2021-10-20 08:05:00|6658.6|6657.6|6661.6|6660.6|6664.6|6663.6|6657.3|6656.3|233
1634717400000|2021-10-20 08:10:00|6661.3|6660.3|6665.3|6664.3|6665.6|6664.6|6659.1|6658.1|188
1634717700000|2021-10-20 08:15:00|6665.1|6664.1|6666.3|6665.3|6666.3|6665.3|6660.1|6659.1|161
1634718000000|2021-10-20 08:20:00|6666.1|6665.1|6662.6|6661.6|6666.1|6665.1|6658.8|6657.8|198
1634718300000|2021-10-20 08:25:00|6662.3|6661.3|6658.1|6657.1|6662.3|6661.3|6658.1|6657.1|198
1634718600000|2021-10-20 08:30:00|6657.8|6656.8|6657.1|6656.1|6659.8|6658.8|6656.6|6655.6|155
1634718900000|2021-10-20 08:35:00|6656.8|6655.8|6659.3|6658.3|6661.1|6660.1|6656.1|6655.1|100
1634719200000|2021-10-20 08:40:00|6659.1|6658.1|6658.3|6657.3|6659.6|6658.6|6655.1|6654.1|102
1634719500000|2021-10-20 08:45:00|6658.1|6657.1|6664.1|6663.1|6664.1|6663.1|6658.1|6657.1|96
1634719800000|2021-10-20 08:50:00|6664.3|6663.3|6663.6|6662.6|6667.1|6666.1|6662.6|6661.6|217
1634720100000|2021-10-20 08:55:00|6663.3|6662.3|6663.3|6662.3|6665.6|6664.6|6662.3|6661.3|263
1634720400000|2021-10-20 09:00:00|6663.1|6662.1|6660.6|6659.6|6663.6|6662.6|6659.8|6658.8|224
1634720700000|2021-10-20 09:05:00|6660.3|6659.3|6661.6|6660.6|6662.6|6661.6|6659.6|6658.6|128
1634721000000|2021-10-20 09:10:00|6661.3|6660.3|6656.3|6655.3|6661.6|6660.6|6656.1|6655.1|196
1634721300000|2021-10-20 09:15:00|6656.1|6655.1|6657.3|6656.3|6657.6|6656.6|6655.1|6654.1|144
1634721600000|2021-10-20 09:20:00|6657.1|6656.1|6653.6|6652.6|6657.1|6656.1|6652.8|6651.8|233
1634721900000|2021-10-20 09:25:00|6653.8|6652.8|6657.8|6656.8|6657.8|6656.8|6653.8|6652.8|180
1634722200000|2021-10-20 09:30:00|6658.1|6657.1|6654.3|6653.3|6660.6|6659.6|6652.6|6651.6|173
1634722500000|2021-10-20 09:35:00|6654.6|6653.6|6655.3|6654.3|6657.1|6656.1|6654.3|6653.3|117
1634722800000|2021-10-20 09:40:00|6655.1|6654.1|6652.6|6651.6|6655.1|6654.1|6652.1|6651.1|100
1634723100000|2021-10-20 09:45:00|6652.1|6651.1|6654.1|6653.1|6655.1|6654.1|6651.6|6650.6|85
1634723400000|2021-10-20 09:50:00|6654.3|6653.3|6659.8|6658.8|6661.1|6660.1|6653.8|6652.8|182
1634723700000|2021-10-20 09:55:00|6660.1|6659.1|6663.1|6662.1|6663.3|6662.3|6659.8|6658.8|228
1634724000000|2021-10-20 10:00:00|6663.3|6662.3|6660.6|6659.6|6664.3|6663.3|6658.1|6657.1|182
1634724300000|2021-10-20 10:05:00|6660.8|6659.8|6662.6|6661.6|6662.6|6661.6|6659.1|6658.1|85
1634724600000|2021-10-20 10:10:00|6662.3|6661.3|6664.1|6663.1|6664.3|6663.3|6661.1|6660.1|154
1634724900000|2021-10-20 10:15:00|6664.3|6663.3|6663.8|6662.8|6667.6|6666.6|6663.8|6662.8|153
1634725200000|2021-10-20 10:20:00|6664.1|6663.1|6665.1|6664.1|6666.1|6665.1|6661.1|6660.1|126
1634725500000|2021-10-20 10:25:00|6664.8|6663.8|6666.6|6665.6|6667.3|6666.3|6664.8|6663.8|140
1634725800000|2021-10-20 10:30:00|6666.1|6665.1|6665.1|6664.1|6666.6|6665.6|6664.6|6663.6|75
1634726100000|2021-10-20 10:35:00|6665.3|6664.3|6662.1|6661.1|6666.1|6665.1|6662.1|6661.1|128
1634726400000|2021-10-20 10:40:00|6662.3|6661.3|6664.3|6663.3|6665.3|6664.3|6662.1|6661.1|87
1634726700000|2021-10-20 10:45:00|6664.1|6663.1|6663.3|6662.3|6664.6|6663.6|6662.6|6661.6|72
1634727000000|2021-10-20 10:50:00|6663.6|6662.6|6665.1|6664.1|6665.1|6664.1|6662.6|6661.6|97
1634727300000|2021-10-20 10:55:00|6664.8|6663.8|6665.3|6664.3|6665.6|6664.6|6663.3|6662.3|60
1634727600000|2021-10-20 11:00:00|6665.1|6664.1|6665.6|6664.6|6667.3|6666.3|6664.6|6663.6|73
1634727900000|2021-10-20 11:05:00|6665.8|6664.8|6670.6|6669.6|6673.1|6672.1|6665.8|6664.8|457
1634728200000|2021-10-20 11:10:00|6670.8|6669.8|6669.1|6668.1|6671.6|6670.6|6668.3|6667.3|96
1634728500000|2021-10-20 11:15:00|6669.3|6668.3|6672.3|6671.3|6672.6|6671.6|6669.1|6668.1|115
1634728800000|2021-10-20 11:20:00|6672.1|6671.1|6673.1|6672.1|6676.6|6675.6|6671.8|6670.8|379
1634729100000|2021-10-20 11:25:00|6672.8|6671.8|6668.8|6667.8|6673.6|6672.6|6668.8|6667.8|124
1634729400000|2021-10-20 11:30:00|6669.1|6668.1|6666.8|6665.8|6669.6|6668.6|6666.6|6665.6|103
1634729700000|2021-10-20 11:35:00|6667.1|6666.1|6666.3|6665.3|6668.6|6667.6|6666.1|6665.1|69
1634730000000|2021-10-20 11:40:00|6666.7|6665.7|6666|6665|6667.7|6666.7|6665|6664|147
1634730300000|2021-10-20 11:45:00|6666.2|6665.2|6665.5|6664.5|6667.5|6666.5|6663.2|6662.2|161
1634730600000|2021-10-20 11:50:00|6665.2|6664.2|6665.5|6664.5|6666.5|6665.5|6664|6663|94
1634730900000|2021-10-20 11:55:00|6665.2|6664.2|6665.5|6664.5|6666.7|6665.7|6664|6663|77
1634731200000|2021-10-20 12:00:00|6665.7|6664.7|6666.5|6665.5|6667.2|6666.2|6665.7|6664.7|81
1634731500000|2021-10-20 12:05:00|6666.2|6665.2|6669|6668|6670|6669|6666.2|6665.2|128
1634731800000|2021-10-20 12:10:00|6669.2|6668.2|6673.5|6672.5|6673.5|6672.5|6669|6668|119
1634732100000|2021-10-20 12:15:00|6673.2|6672.2|6672|6671|6674.5|6673.5|6671.7|6670.7|140
1634732400000|2021-10-20 12:20:00|6672.2|6671.2|6672|6671|6673|6672|6670.5|6669.5|101
1634732700000|2021-10-20 12:25:00|6672.2|6671.2|6673|6672|6674|6673|6671|6670|133
1634733000000|2021-10-20 12:30:00|6673.2|6672.2|6675|6674|6675|6674|6672.2|6671.2|105
1634733300000|2021-10-20 12:35:00|6674.7|6673.7|6674|6673|6675.5|6674.5|6673.7|6672.7|178
1634733600000|2021-10-20 12:40:00|6673.7|6672.7|6672|6671|6677|6676|6671.5|6670.5|249
1634733900000|2021-10-20 12:45:00|6672.2|6671.2|6671|6670|6672.5|6671.5|6669|6668|231
1634734200000|2021-10-20 12:50:00|6670.7|6669.7|6668.2|6667.2|6671|6670|6667.7|6666.7|136
1634734500000|2021-10-20 12:55:00|6668|6667|6667|6666|6671.7|6670.7|6667|6666|164
1634734800000|2021-10-20 13:00:00|6667.2|6666.2|6670|6669|6670|6669|6665|6664|189
1634735100000|2021-10-20 13:05:00|6669.7|6668.7|6672|6671|6672.5|6671.5|6669.5|6668.5|249
1634735400000|2021-10-20 13:10:00|6671.7|6670.7|6673.5|6672.5|6675.7|6674.7|6671.5|6670.5|228
1634735700000|2021-10-20 13:15:00|6673.7|6672.7|6675.5|6674.5|6677|6676|6673.7|6672.7|249
1634736000000|2021-10-20 13:20:00|6675.7|6674.7|6682.5|6681.5|6682.5|6681.5|6675|6674|279
1634736300000|2021-10-20 13:25:00|6682.2|6681.2|6682|6681|6684.5|6683.5|6680.7|6679.7|202
1634736600000|2021-10-20 13:30:00|6682.2|6681.2|6683.5|6682.5|6684|6683|6678.2|6677.2|812
1634736900000|2021-10-20 13:35:00|6683.7|6682.7|6684.7|6683.7|6685.5|6684.5|6682|6681|487
1634737200000|2021-10-20 13:40:00|6684.5|6683.5|6685.5|6684.5|6689|6688|6684|6683|400
1634737500000|2021-10-20 13:45:00|6685.2|6684.2|6685.2|6684.2|6689.5|6688.5|6683.5|6682.5|418
1634737800000|2021-10-20 13:50:00|6685.5|6684.5|6681.5|6680.5|6686|6685|6681.2|6680.2|709
1634738100000|2021-10-20 13:55:00|6681.7|6680.7|6677.5|6676.5|6683|6682|6676.2|6675.2|434
1634738400000|2021-10-20 14:00:00|6677.2|6676.2|6682|6681|6684|6683|6676.5|6675.5|293
1634738700000|2021-10-20 14:05:00|6682.2|6681.2|6690.5|6689.5|6690.7|6689.7|6680.2|6679.2|303
1634739000000|2021-10-20 14:10:00|6690.4|6689.4|6702.4|6701.4|6704.9|6703.9|6690.4|6689.4|761
1634739300000|2021-10-20 14:15:00|6703.4|6702.4|6702.4|6701.4|6703.9|6702.9|6699.1|6698.1|368
1634739600000|2021-10-20 14:20:00|6702.1|6701.1|6706.6|6705.6|6706.9|6705.9|6700.9|6699.9|344
1634739900000|2021-10-20 14:25:00|6706.9|6705.9|6711.9|6710.9|6712.1|6711.1|6706.6|6705.6|462
1634740200000|2021-10-20 14:30:00|6711.6|6710.6|6713.1|6712.1|6715.9|6714.9|6710.9|6709.9|400
1634740500000|2021-10-20 14:35:00|6713.4|6712.4|6710.6|6709.6|6714.4|6713.4|6710.4|6709.4|217
1634740800000|2021-10-20 14:40:00|6710.4|6709.4|6713.4|6712.4|6713.6|6712.6|6710.4|6709.4|256
1634741100000|2021-10-20 14:45:00|6713.1|6712.1|6713.9|6712.9|6713.9|6712.9|6709.9|6708.9|282
1634741400000|2021-10-20 14:50:00|6713.6|6712.6|6711.4|6710.4|6716.9|6715.9|6711.4|6710.4|355
1634741700000|2021-10-20 14:55:00|6711.6|6710.6|6708.1|6707.1|6712.9|6711.9|6707.4|6706.4|538
1634742000000|2021-10-20 15:00:00|6708.6|6707.6|6709.4|6708.4|6710.9|6709.9|6707.9|6706.9|439
1634742300000|2021-10-20 15:05:00|6709.6|6708.6|6712.4|6711.4|6712.9|6711.9|6709.6|6708.6|701
1634742600000|2021-10-20 15:10:00|6712.6|6711.6|6712.4|6711.4|6713.9|6712.9|6711.4|6710.4|252
1634742900000|2021-10-20 15:15:00|6712.1|6711.1|6711.4|6710.4|6712.4|6711.4|6709.9|6708.9|224
1634743200000|2021-10-20 15:20:00|6710.9|6709.9|6711.9|6710.9|6713.9|6712.9|6710.9|6709.9|424
1634743500000|2021-10-20 15:25:00|6712.1|6711.1|6710.1|6709.1|6712.4|6711.4|6707.9|6706.9|860
1634743800000|2021-10-20 15:30:00|6710.6|6708.6|6706.6|6704.6|6713.4|6711.4|6705.9|6703.9|2353
1634744100000|2021-10-20 15:35:00|6707.4|6705.4|6710.4|6708.4|6712.1|6710.1|6707.1|6705.1|962
1634744400000|2021-10-20 15:40:00|6710.1|6708.1|6708.4|6706.4|6710.9|6708.9|6707.6|6705.6|254
1634744700000|2021-10-20 15:45:00|6708.6|6706.6|6711.6|6709.6|6711.9|6709.9|6708.4|6706.4|154
1634745000000|2021-10-20 15:50:00|6711.9|6709.9|6712.4|6710.4|6712.4|6710.4|6710.9|6708.9|79
1634745300000|2021-10-20 15:55:00|6712.6|6710.6|6711.6|6709.6|6712.9|6710.9|6711.4|6709.4|128
1634745600000|2021-10-20 16:00:00|6711.9|6709.9|6711.6|6709.6|6712.1|6710.1|6710.4|6708.4|80
1634745900000|2021-10-20 16:05:00|6711.4|6709.4|6710.4|6708.4|6711.6|6709.6|6709.9|6707.9|52
1634746200000|2021-10-20 16:10:00|6710.1|6708.1|6711.9|6709.9|6712.6|6710.6|6709.9|6707.9|63
1634746500000|2021-10-20 16:15:00|6712.1|6710.1|6711.4|6709.4|6712.4|6710.4|6709.4|6707.4|85
1634746800000|2021-10-20 16:20:00|6711.1|6709.1|6711.4|6709.4|6711.9|6709.9|6710.9|6708.9|53
1634747100000|2021-10-20 16:25:00|6711.6|6709.6|6711.6|6709.6|6712.9|6710.9|6711.1|6709.1|49
1634747400000|2021-10-20 16:30:00|6711.9|6709.9|6712.1|6710.1|6713.4|6711.4|6710.4|6708.4|45
1634747700000|2021-10-20 16:35:00|6712.4|6710.4|6711.6|6709.6|6712.4|6710.4|6710.9|6708.9|39
1634748000000|2021-10-20 16:40:00|6711.4|6709.4|6712.9|6710.9|6713.4|6711.4|6711.4|6709.4|55
1634748300000|2021-10-20 16:45:00|6713.1|6711.1|6712.9|6710.9|6713.4|6711.4|6711.4|6709.4|38
1634748600000|2021-10-20 16:50:00|6713.1|6711.1|6711.1|6709.1|6713.1|6711.1|6709.9|6707.9|77
1634748900000|2021-10-20 16:55:00|6711.4|6709.4|6711.6|6709.6|6711.6|6709.6|6710.4|6708.4|15
1634749200000|2021-10-20 17:00:00|6711.9|6709.9|6709.4|6707.4|6712.4|6710.4|6708.6|6706.6|45
1634749500000|2021-10-20 17:05:00|6709.1|6707.1|6708.9|6706.9|6710.1|6708.1|6708.1|6706.1|73
1634749800000|2021-10-20 17:10:00|6709.1|6707.1|6709.1|6707.1|6710.9|6708.9|6708.9|6706.9|22
1634750100000|2021-10-20 17:15:00|6708.9|6706.9|6705.9|6703.9|6709.4|6707.4|6705.6|6703.6|30
1634750400000|2021-10-20 17:20:00|6706.1|6704.1|6707.1|6705.1|6707.4|6705.4|6702.9|6700.9|62
1634750700000|2021-10-20 17:25:00|6706.9|6704.9|6708.1|6706.1|6708.6|6706.6|6706.4|6704.4|35
1634751000000|2021-10-20 17:30:00|6707.9|6705.9|6707.1|6705.1|6708.6|6706.6|6705.9|6703.9|13
1634751300000|2021-10-20 17:35:00|6707.4|6705.4|6708.6|6706.6|6708.9|6706.9|6707.1|6705.1|34
1634751600000|2021-10-20 17:40:00|6708.4|6706.4|6708.6|6706.6|6708.6|6706.6|6706.6|6704.6|12
1634751900000|2021-10-20 17:45:00|6708.4|6706.4|6708.6|6706.6|6709.1|6707.1|6706.6|6704.6|10
1634752200000|2021-10-20 17:50:00|6708.9|6706.9|6707.6|6705.6|6708.9|6706.9|6707.4|6705.4|7
1634752500000|2021-10-20 17:55:00|6707.4|6705.4|6708.6|6706.6|6708.9|6706.9|6707.1|6705.1|5
1634752800000|2021-10-20 18:00:00|6708.4|6706.4|6710.4|6708.4|6710.9|6708.9|6708.1|6706.1|27
1634753100000|2021-10-20 18:05:00|6710.1|6708.1|6711.4|6709.4|6711.4|6709.4|6709.4|6707.4|27
1634753400000|2021-10-20 18:10:00|6711.1|6709.1|6710.6|6708.6|6711.9|6709.9|6710.4|6708.4|25
1634753700000|2021-10-20 18:15:00|6710.9|6708.9|6710.6|6708.6|6711.9|6709.9|6710.1|6708.1|54
1634754000000|2021-10-20 18:20:00|6710.9|6708.9|6708.6|6706.6|6710.9|6708.9|6708.4|6706.4|40
1634754300000|2021-10-20 18:25:00|6708.9|6706.9|6709.9|6707.9|6709.9|6707.9|6708.4|6706.4|19
1634754600000|2021-10-20 18:30:00|6710.1|6708.1|6711.6|6709.6|6711.6|6709.6|6709.4|6707.4|53
1634754900000|2021-10-20 18:35:00|6711.4|6709.4|6710.6|6708.6|6712.1|6710.1|6710.1|6708.1|27
1634755200000|2021-10-20 18:40:00|6710.4|6708.4|6709.6|6707.6|6711.1|6709.1|6709.1|6707.1|14
1634755500000|2021-10-20 18:45:00|6709.9|6707.9|6710.4|6708.4|6710.6|6708.6|6709.4|6707.4|9
1634755800000|2021-10-20 18:50:00|6710.6|6708.6|6710.4|6708.4|6710.9|6708.9|6708.9|6706.9|15
1634756100000|2021-10-20 18:55:00|6710.6|6708.6|6710.6|6708.6|6711.6|6709.6|6709.9|6707.9|14
1634756400000|2021-10-20 19:00:00|6710.9|6708.9|6711.4|6709.4|6712.4|6710.4|6710.9|6708.9|19
1634756700000|2021-10-20 19:05:00|6711.6|6709.6|6712.9|6710.9|6713.9|6711.9|6711.6|6709.6|40
1634757000000|2021-10-20 19:10:00|6712.6|6710.6|6712.1|6710.1|6713.1|6711.1|6711.9|6709.9|7
1634757300000|2021-10-20 19:15:00|6711.9|6709.9|6711.1|6709.1|6711.9|6709.9|6709.9|6707.9|36
1634757600000|2021-10-20 19:20:00|6710.9|6708.9|6711.6|6709.6|6711.9|6709.9|6709.6|6707.6|22
1634757900000|2021-10-20 19:25:00|6711.4|6709.4|6710.1|6708.1|6711.9|6709.9|6710.1|6708.1|3
1634758200000|2021-10-20 19:30:00|6709.9|6707.9|6709.9|6707.9|6710.4|6708.4|6708.4|6706.4|26
1634758500000|2021-10-20 19:35:00|6709.6|6707.6|6707.4|6705.4|6709.9|6707.9|6707.4|6705.4|19
1634758800000|2021-10-20 19:40:00|6707.6|6705.6|6709.6|6707.6|6710.4|6708.4|6707.6|6705.6|39
1634759100000|2021-10-20 19:45:00|6709.9|6707.9|6708.1|6706.1|6710.6|6708.6|6707.9|6705.9|54
1634759400000|2021-10-20 19:50:00|6707.6|6705.6|6708.9|6706.9|6709.9|6707.9|6707.4|6705.4|111
1634759700000|2021-10-20 19:55:00|6708.4|6706.4|6709.6|6707.6|6711.9|6709.9|6705.6|6703.6|193
1634760000000|2021-10-20 20:00:00|6712.8|6708.8|6709.2|6705.2|6716.8|6712.8|6708.9|6704.9|0
1634760300000|2021-10-20 20:05:00|6709.1|6705.1|6706.9|6702.9|6710|6706|6706.6|6702.6|0
1634760600000|2021-10-20 20:10:00|6707|6703|6708|6704|6709.4|6705.4|6706.4|6702.4|0
1634760900000|2021-10-20 20:15:00|6707.8|6703.8|6708.1|6704.1|6708.4|6704.4|6706.5|6702.5|0
1634761200000|2021-10-20 20:20:00|6708.2|6704.2|6706.6|6702.6|6708.9|6704.9|6706.6|6702.6|0
1634761500000|2021-10-20 20:25:00|6706.4|6702.4|6706.9|6702.9|6708.1|6704.1|6705.4|6701.4|0
1634761800000|2021-10-20 20:30:00|6707|6703|6707.7|6703.7|6707.7|6703.7|6706.9|6702.9|0
1634762100000|2021-10-20 20:35:00|6707.8|6703.8|6708.5|6704.5|6708.5|6704.5|6707.7|6703.7|0
1634762400000|2021-10-20 20:40:00|6708.4|6704.4|6708.1|6704.1|6708.5|6704.5|6707.8|6703.8|0
1634762700000|2021-10-20 20:45:00|6708.2|6704.2|6707.3|6703.3|6708.9|6704.9|6707.3|6703.3|0
1634763000000|2021-10-20 20:50:00|6707.2|6703.2|6707.1|6703.1|6708|6704|6707.1|6703.1|0
1634763300000|2021-10-20 20:55:00|6707.4|6703.4|6707.4|6703.4|6707.9|6703.9|6707.1|6703.1|0
1634763600000|2021-10-20 21:00:00|6707.5|6703.5|6707.7|6703.7|6707.7|6703.7|6707.1|6703.1|0
1634763900000|2021-10-20 21:05:00|6707.4|6703.4|6707.8|6703.8|6707.8|6703.8|6707.3|6703.3|0
1634764500000|2021-10-20 21:15:00|6707.7|6703.7|6707.4|6703.4|6707.7|6703.7|6707.3|6703.3|0
1634764800000|2021-10-20 21:20:00|6707.5|6703.5|6707.4|6703.4|6707.5|6703.5|6707.3|6703.3|0
1634765100000|2021-10-20 21:25:00|6707.7|6703.7|6707.8|6703.8|6707.8|6703.8|6707.4|6703.4|0
1634765400000|2021-10-20 21:30:00|6707.7|6703.7|6707.7|6703.7|6707.7|6703.7|6707.6|6703.6|0
1634765700000|2021-10-20 21:35:00|6707.4|6703.4|6707.3|6703.3|6707.4|6703.4|6707.2|6703.2|0
1634766000000|2021-10-20 21:40:00|6707.2|6703.2|6707.3|6703.3|6707.3|6703.3|6707.2|6703.2|0
1634766300000|2021-10-20 21:45:00|6707.2|6703.2|6707.2|6703.2|6707.2|6703.2|6707.2|6703.2|0
1634766600000|2021-10-20 21:50:00|6707.4|6703.4|6707.3|6703.3|6707.4|6703.4|6707.2|6703.2|0
1634767200000|2021-10-20 22:00:00|6707.4|6703.4|6708.7|6704.7|6710.1|6706.1|6707.1|6703.1|0
1634767500000|2021-10-20 22:05:00|6708.6|6704.6|6707.5|6703.5|6708.8|6704.8|6707.5|6703.5|0
1634767800000|2021-10-20 22:10:00|6707.6|6703.6|6705|6701|6707.9|6703.9|6705|6701|0
1634768100000|2021-10-20 22:15:00|6704.9|6700.9|6707.1|6703.1|6707.1|6703.1|6704.5|6700.5|0
1634768400000|2021-10-20 22:20:00|6707|6703|6706.8|6702.8|6707.1|6703.1|6706.1|6702.1|0
1634768700000|2021-10-20 22:25:00|6707.1|6703.1|6706.1|6702.1|6707.1|6703.1|6705.6|6701.6|0
1634769000000|2021-10-20 22:30:00|6706.2|6702.2|6707.9|6703.9|6707.9|6703.9|6706.2|6702.2|0
1634769300000|2021-10-20 22:35:00|6708|6704|6707.9|6703.9|6709|6705|6707.1|6703.1|0
1634769600000|2021-10-20 22:40:00|6708|6704|6707.5|6703.5|6708.2|6704.2|6707.1|6703.1|0
1634769900000|2021-10-20 22:45:00|6707.6|6703.6|6707.5|6703.5|6707.9|6703.9|6707.4|6703.4|0
1634770200000|2021-10-20 22:50:00|6707.6|6703.6|6706|6702|6707.9|6703.9|6705.6|6701.6|0
1634770500000|2021-10-20 22:55:00|6706.1|6702.1|6706.4|6702.4|6706.7|6702.7|6705.6|6701.6|0
1634770800000|2021-10-20 23:00:00|6706.7|6702.7|6708.2|6704.2|6708.6|6704.6|6706.7|6702.7|0
1634771100000|2021-10-20 23:05:00|6708.3|6704.3|6707.2|6703.2|6708.6|6704.6|6706.7|6702.7|0
1634771400000|2021-10-20 23:10:00|6707.3|6703.3|6707.2|6703.2|6707.9|6703.9|6707.2|6703.2|0
1634771700000|2021-10-20 23:15:00|6707.1|6703.1|6704.1|6701.1|6707.2|6703.7|6703.8|6700.8|0
1634772000000|2021-10-20 23:20:00|6704.2|6701.2|6704.4|6701.4|6704.8|6701.8|6703.3|6700.3|0
1634772300000|2021-10-20 23:25:00|6704.1|6701.1|6704.8|6701.8|6705.2|6702.2|6703.6|6700.6|0
1634772600000|2021-10-20 23:30:00|6704.7|6701.7|6703.9|6700.9|6705.2|6702.2|6703.9|6700.9|0
1634772900000|2021-10-20 23:35:00|6704|6701|6704.3|6701.3|6705|6702|6703.5|6700.5|0
1634773200000|2021-10-20 23:40:00|6704.2|6701.2|6704.5|6701.5|6705|6702|6704|6701|0
1634773500000|2021-10-20 23:45:00|6704.4|6701.4|6702.3|6699.3|6704.5|6701.5|6702.2|6699.2|0
1634773800000|2021-10-20 23:50:00|6702.5|6699.5|6700.2|6697.2|6702.7|6699.7|6700.2|6697.2|0
1634774100000|2021-10-20 23:55:00|6700.3|6697.3|6700|6697|6701.6|6698.6|6699.9|6696.9|0
1634774400000|2021-10-21 00:00:00|6700.3|6697.3|6700.4|6697.4|6701.7|6698.7|6697.7|6694.7|0
1634774700000|2021-10-21 00:05:00|6700.5|6697.5|6701.3|6698.3|6701.8|6698.8|6700.3|6697.3|0
1634775000000|2021-10-21 00:10:00|6701.5|6698.5|6701.6|6698.6|6702.6|6699.6|6701.1|6698.1|0
1634775300000|2021-10-21 00:15:00|6701.5|6698.5|6698.3|6695.3|6701.6|6698.6|6695.6|6692.6|0
1634775600000|2021-10-21 00:20:00|6698.2|6695.2|6699.8|6696.8|6700.6|6697.6|6696.8|6693.8|0
1634775900000|2021-10-21 00:25:00|6699.9|6696.9|6698.6|6695.6|6699.9|6696.9|6697.5|6694.5|0
1634776200000|2021-10-21 00:30:00|6698.7|6695.7|6699.7|6696.7|6699.8|6696.8|6697.7|6694.7|0
1634776500000|2021-10-21 00:35:00|6699.3|6696.3|6704.4|6701.4|6705.1|6702.1|6699.3|6696.3|0
1634776800000|2021-10-21 00:40:00|6704.3|6701.3|6705.7|6702.7|6705.7|6702.7|6703.5|6700.5|0
1634777100000|2021-10-21 00:45:00|6705.5|6702.5|6705.8|6702.8|6706.5|6703.5|6704.9|6701.9|0
1634777400000|2021-10-21 00:50:00|6705.7|6702.7|6704.1|6701.1|6705.7|6702.7|6703.7|6700.7|0
1634777700000|2021-10-21 00:55:00|6704.4|6701.4|6705.8|6702.8|6706|6703|6703.3|6700.3|0
1634778000000|2021-10-21 01:00:00|6705.9|6702.9|6702.5|6699.5|6705.9|6702.9|6701.1|6698.1|0
1634778300000|2021-10-21 01:05:00|6702.6|6699.6|6701.1|6698.1|6703.7|6700.7|6700.6|6697.6|0
1634778600000|2021-10-21 01:10:00|6700.8|6697.8|6702.7|6699.7|6703.5|6700.5|6700.4|6697.4|0
1634778900000|2021-10-21 01:15:00|6702.4|6699.4|6703.5|6700.5|6705|6702|6701.2|6698.2|0
1634779200000|2021-10-21 01:20:00|6703.4|6700.4|6704.9|6701.9|6706.1|6703.1|6703.4|6700.4|0
1634779500000|2021-10-21 01:25:00|6704.6|6701.6|6701.1|6698.1|6704.6|6701.6|6701.1|6698.1|0
1634779800000|2021-10-21 01:30:00|6701.2|6698.2|6705.6|6702.6|6705.6|6702.6|6700.3|6697.3|0
1634780100000|2021-10-21 01:35:00|6705.7|6702.7|6710.5|6707.5|6711.3|6708.3|6705.7|6702.7|0
1634780400000|2021-10-21 01:40:00|6710.6|6707.6|6709|6706|6712.1|6709.1|6709|6706|0
1634780700000|2021-10-21 01:45:00|6709.1|6706.1|6712.1|6709.1|6712.1|6709.1|6709|6706|0
1634781000000|2021-10-21 01:50:00|6711.9|6708.9|6712.1|6709.1|6713.6|6710.6|6710.9|6707.9|0
1634781300000|2021-10-21 01:55:00|6712.2|6709.2|6712.5|6709.5|6713.6|6710.6|6711.3|6708.3|0
1634781600000|2021-10-21 02:00:00|6712.4|6709.4|6712.7|6709.7|6714|6711|6712.2|6709.2|0
1634781900000|2021-10-21 02:05:00|6712.6|6709.6|6713.2|6710.2|6713.2|6710.2|6712.4|6709.4|0
1634782200000|2021-10-21 02:10:00|6713.1|6710.1|6711|6708|6713.9|6710.9|6710.9|6707.9|0
1634782500000|2021-10-21 02:15:00|6711.1|6708.1|6710.2|6707.2|6712.1|6709.1|6710.2|6707.2|0
1634782800000|2021-10-21 02:20:00|6710.9|6707.9|6711.7|6708.7|6712.1|6709.1|6710.1|6707.1|0
1634783100000|2021-10-21 02:25:00|6712.1|6709.1|6712.9|6709.9|6714.3|6711.3|6711.3|6708.3|0
1634783400000|2021-10-21 02:30:00|6712.8|6709.8|6711.7|6708.7|6714.1|6711.1|6711.3|6708.3|0
1634783700000|2021-10-21 02:35:00|6711.6|6708.6|6713.3|6710.3|6713.3|6710.3|6711|6708|0
1634784000000|2021-10-21 02:40:00|6713.1|6710.1|6711|6708|6713.3|6710.3|6711|6708|0
1634784300000|2021-10-21 02:45:00|6711.1|6708.1|6711|6708|6712.5|6709.5|6711|6708|0
1634784600000|2021-10-21 02:50:00|6710.7|6707.7|6710.2|6707.2|6711|6708|6709.4|6706.4|0
1634784900000|2021-10-21 02:55:00|6710.4|6707.4|6712|6709|6712.4|6709.4|6710.4|6707.4|0
1634785200000|2021-10-21 03:00:00|6712.2|6709.2|6711|6708|6713.2|6710.2|6710.5|6707.5|0
1634785500000|2021-10-21 03:05:00|6710.9|6707.9|6710.9|6707.9|6711|6708|6710.2|6707.2|0
1634785800000|2021-10-21 03:10:00|6710.8|6707.8|6711.2|6708.2|6711.2|6708.2|6710.2|6707.2|0
1634786100000|2021-10-21 03:15:00|6711.4|6708.4|6707.8|6704.8|6712|6709|6707.8|6704.8|0
1634786400000|2021-10-21 03:20:00|6707.6|6704.6|6708.5|6705.5|6708.9|6705.9|6706.9|6703.9|0
1634786700000|2021-10-21 03:25:00|6708.3|6705.3|6707.8|6704.8|6709.3|6706.3|6707.7|6704.7|0
1634787000000|2021-10-21 03:30:00|6707.7|6704.7|6708|6705|6708.8|6705.8|6707.6|6704.6|0
1634787300000|2021-10-21 03:35:00|6708.1|6705.1|6708.5|6705.5|6708.8|6705.8|6707.6|6704.6|0
1634787600000|2021-10-21 03:40:00|6708.6|6705.6|6707.7|6704.7|6708.8|6705.8|6707.7|6704.7|0
1634787900000|2021-10-21 03:45:00|6707.8|6704.8|6706.3|6703.3|6708.8|6705.8|6706.3|6703.3|0
1634788200000|2021-10-21 03:50:00|6706.5|6703.5|6705.9|6702.9|6707|6704|6705.5|6702.5|0
1634788500000|2021-10-21 03:55:00|6705.8|6702.8|6702.7|6699.7|6706.3|6703.3|6702.4|6699.4|0
1634788800000|2021-10-21 04:00:00|6702.4|6699.4|6702.7|6699.7|6704.3|6701.3|6701.6|6698.6|0
1634789100000|2021-10-21 04:05:00|6702.9|6699.9|6701.6|6698.6|6703.1|6700.1|6700.5|6697.5|0
1634789400000|2021-10-21 04:10:00|6701.7|6698.7|6699.2|6696.2|6701.7|6698.7|6698.5|6695.5|0
1634789700000|2021-10-21 04:15:00|6699.1|6696.1|6696|6693|6699.1|6696.1|6695.2|6692.2|0
1634790000000|2021-10-21 04:20:00|6696.2|6693.2|6696.9|6693.9|6698.4|6695.4|6696|6693|0
1634790300000|2021-10-21 04:25:00|6696.8|6693.8|6693.7|6690.7|6697.4|6694.4|6692.4|6689.4|0
1634790600000|2021-10-21 04:30:00|6693|6690|6692.6|6689.6|6693.7|6690.7|6691.3|6688.3|0
1634790900000|2021-10-21 04:35:00|6692.5|6689.5|6693.3|6690.3|6694.1|6691.1|6692.1|6689.1|0
1634791200000|2021-10-21 04:40:00|6693.2|6690.2|6694.3|6691.3|6695.2|6692.2|6693.2|6690.2|0
1634791500000|2021-10-21 04:45:00|6694.1|6691.1|6695.3|6692.3|6695.3|6692.3|6693.1|6690.1|0
1634791800000|2021-10-21 04:50:00|6695.2|6692.2|6696.8|6693.8|6696.9|6693.9|6694.6|6691.6|0
1634792100000|2021-10-21 04:55:00|6696.7|6693.7|6697.6|6694.6|6697.6|6694.6|6695.3|6692.3|0
1634792400000|2021-10-21 05:00:00|6697.2|6694.2|6694|6691|6697.6|6694.6|6693.3|6690.3|0
1634792700000|2021-10-21 05:05:00|6694.2|6691.2|6693.5|6690.5|6695.7|6692.7|6693|6690|0
1634793000000|2021-10-21 05:10:00|6693.3|6690.3|6692.2|6689.2|6693.5|6690.5|6691.9|6688.9|0
1634793300000|2021-10-21 05:15:00|6692.1|6689.1|6690.5|6687.5|6692.1|6689.1|6687.2|6684.2|0
1634793600000|2021-10-21 05:20:00|6690.4|6687.4|6687.6|6684.6|6690.4|6687.4|6687.6|6684.6|0
1634793900000|2021-10-21 05:25:00|6687.7|6684.7|6688.3|6685.3|6688.5|6685.5|6686.2|6683.2|0
1634794200000|2021-10-21 05:30:00|6688.2|6685.2|6689.9|6686.9|6689.9|6686.9|6686.7|6683.7|0
1634794500000|2021-10-21 05:35:00|6689.8|6686.8|6686.5|6683.5|6690|6687|6686.2|6683.2|0
1634794800000|2021-10-21 05:40:00|6686.3|6683.3|6684.5|6681.5|6686.9|6683.9|6683|6680|0
1634795100000|2021-10-21 05:45:00|6684.4|6681.4|6680.9|6677.9|6686|6683|6680.8|6677.8|0
1634795400000|2021-10-21 05:50:00|6681|6678|6682.6|6679.6|6682.6|6679.6|6679.4|6676.4|0
1634795700000|2021-10-21 05:55:00|6682.3|6679.3|6684.7|6681.7|6686.1|6683.1|6681.8|6678.8|0
1634796000000|2021-10-21 06:00:00|6684.9|6681.9|6693.1|6691.1|6695.9|6693.9|6683.5|6679.5|448
1634796300000|2021-10-21 06:05:00|6692.9|6690.9|6693.9|6691.9|6697.6|6695.6|6691.9|6689.9|209
1634796600000|2021-10-21 06:10:00|6693.6|6691.6|6692.6|6690.6|6695.9|6693.9|6689.1|6687.1|110
1634796900000|2021-10-21 06:15:00|6692.9|6690.9|6690.6|6688.6|6692.9|6690.9|6689.4|6687.4|63
1634797200000|2021-10-21 06:20:00|6690.9|6688.9|6689.6|6687.6|6692.4|6690.4|6689.6|6687.6|45
1634797500000|2021-10-21 06:25:00|6689.4|6687.4|6689.1|6687.1|6690.4|6688.4|6688.4|6686.4|114
1634797800000|2021-10-21 06:30:00|6688.9|6686.9|6688.4|6686.4|6689.9|6687.9|6685.6|6683.6|268
1634798100000|2021-10-21 06:35:00|6688.6|6686.6|6689.1|6687.1|6691.9|6689.9|6687.6|6685.6|96
1634798400000|2021-10-21 06:40:00|6689.4|6687.4|6687.4|6685.4|6689.4|6687.4|6686.6|6684.6|57
1634798700000|2021-10-21 06:45:00|6687.1|6685.1|6685.1|6683.1|6688.1|6686.1|6685.1|6683.1|70
1634799000000|2021-10-21 06:50:00|6685.9|6683.9|6683.1|6681.1|6686.4|6684.4|6682.9|6680.9|171
1634799300000|2021-10-21 06:55:00|6682.9|6680.9|6685.4|6683.4|6689.4|6687.4|6681.6|6679.6|874
1634799600000|2021-10-21 07:00:00|6684.9|6683.9|6667.4|6666.4|6684.9|6683.9|6658.4|6657.4|2848
1634799900000|2021-10-21 07:05:00|6667.6|6666.6|6674.6|6673.6|6676.1|6675.1|6662.4|6661.4|1133
1634800200000|2021-10-21 07:10:00|6674.4|6673.4|6669.6|6668.6|6675.6|6674.6|6665.9|6664.9|712
1634800500000|2021-10-21 07:15:00|6669.1|6668.1|6675.4|6674.4|6676.1|6675.1|6664.9|6663.9|866
1634800800000|2021-10-21 07:20:00|6675.1|6674.1|6681.1|6680.1|6683.6|6682.6|6675.1|6674.1|673
1634801100000|2021-10-21 07:25:00|6681.4|6680.4|6686.1|6685.1|6688.6|6687.6|6680.1|6679.1|435
1634801400000|2021-10-21 07:30:00|6685.9|6684.9|6695.1|6694.1|6695.4|6694.4|6685.4|6684.4|531
1634801700000|2021-10-21 07:35:00|6694.9|6693.9|6686.6|6685.6|6695.1|6694.1|6686.6|6685.6|405
1634802000000|2021-10-21 07:40:00|6686.3|6685.3|6690.1|6689.1|6690.8|6689.8|6686.3|6685.3|332
1634802300000|2021-10-21 07:45:00|6690.3|6689.3|6690.8|6689.8|6693.8|6692.8|6688.3|6687.3|346
1634802600000|2021-10-21 07:50:00|6691.1|6690.1|6690.8|6689.8|6693.6|6692.6|6689.8|6688.8|174
1634802900000|2021-10-21 07:55:00|6691.1|6690.1|6688.6|6687.6|6694.1|6693.1|6688.3|6687.3|175
1634803200000|2021-10-21 08:00:00|6688.8|6687.8|6678.1|6677.1|6689.1|6688.1|6677.8|6676.8|305
1634803500000|2021-10-21 08:05:00|6678.3|6677.3|6675.8|6674.8|6681.6|6680.6|6675.6|6674.6|281
1634803800000|2021-10-21 08:10:00|6675.6|6674.6|6680.8|6679.8|6683.6|6682.6|6675.1|6674.1|222
1634804100000|2021-10-21 08:15:00|6681.1|6680.1|6683.8|6682.8|6684.6|6683.6|6681.1|6680.1|77
1634804400000|2021-10-21 08:20:00|6684.1|6683.1|6681.8|6680.8|6684.8|6683.8|6679.8|6678.8|149
1634804700000|2021-10-21 08:25:00|6682.1|6681.1|6676.1|6675.1|6682.3|6681.3|6676.1|6675.1|174
1634805000000|2021-10-21 08:30:00|6675.8|6674.8|6680.1|6679.1|6680.1|6679.1|6674.1|6673.1|201
1634805300000|2021-10-21 08:35:00|6679.8|6678.8|6679.8|6678.8|6680.8|6679.8|6676.1|6675.1|272
1634805600000|2021-10-21 08:40:00|6679.6|6678.6|6681.6|6680.6|6682.8|6681.8|6679.1|6678.1|123
1634805900000|2021-10-21 08:45:00|6681.3|6680.3|6678.6|6677.6|6681.8|6680.8|6677.3|6676.3|158
1634806200000|2021-10-21 08:50:00|6678.3|6677.3|6681.3|6680.3|6682.6|6681.6|6678.3|6677.3|137
1634806500000|2021-10-21 08:55:00|6681.6|6680.6|6677.8|6676.8|6682.1|6681.1|6677.3|6676.3|207
1634806800000|2021-10-21 09:00:00|6678.1|6677.1|6684.8|6683.8|6685.1|6684.1|6676.8|6675.8|407
1634807100000|2021-10-21 09:05:00|6685.1|6684.1|6676.6|6675.6|6686.6|6685.6|6676.6|6675.6|272
1634807400000|2021-10-21 09:10:00|6676.3|6675.3|6677.1|6676.1|6680.1|6679.1|6676.1|6675.1|174
1634807700000|2021-10-21 09:15:00|6676.8|6675.8|6675.3|6674.3|6679.1|6678.1|6675.3|6674.3|428
1634808000000|2021-10-21 09:20:00|6675.1|6674.1|6678.8|6677.8|6679.1|6678.1|6673.3|6672.3|296
1634808300000|2021-10-21 09:25:00|6679.1|6678.1|6683.1|6682.1|6683.6|6682.6|6678.3|6677.3|78
1634808600000|2021-10-21 09:30:00|6683.3|6682.3|6683.1|6682.1|6683.3|6682.3|6679.6|6678.6|105
1634808900000|2021-10-21 09:35:00|6682.8|6681.8|6683.6|6682.6|6685.1|6684.1|6682.8|6681.8|116
1634809200000|2021-10-21 09:40:00|6683.8|6682.8|6687.6|6686.6|6687.8|6686.8|6683.8|6682.8|245
1634809500000|2021-10-21 09:45:00|6687.8|6686.8|6685.6|6684.6|6688.3|6687.3|6685.1|6684.1|108
1634809800000|2021-10-21 09:50:00|6685.8|6684.8|6685.3|6684.3|6687.3|6686.3|6685.3|6684.3|119
1634810100000|2021-10-21 09:55:00|6685.6|6684.6|6691.6|6690.6|6692.3|6691.3|6685.6|6684.6|240
1634810400000|2021-10-21 10:00:00|6691.3|6690.3|6694.3|6693.3|6695.6|6694.6|6689.6|6688.6|234
1634810700000|2021-10-21 10:05:00|6694.6|6693.6|6689.8|6688.8|6694.6|6693.6|6689.1|6688.1|128
1634811000000|2021-10-21 10:10:00|6690.1|6689.1|6688.6|6687.6|6690.6|6689.6|6688.1|6687.1|83
1634811300000|2021-10-21 10:15:00|6688.8|6687.8|6688.1|6687.1|6690.6|6689.6|6687.6|6686.6|80
1634811600000|2021-10-21 10:20:00|6688.3|6687.3|6683.6|6682.6|6688.6|6687.6|6682.3|6681.3|148
1634811900000|2021-10-21 10:25:00|6683.3|6682.3|6680.1|6679.1|6684.6|6683.6|6679.1|6678.1|146
1634812200000|2021-10-21 10:30:00|6679.8|6678.8|6681.1|6680.1|6682.6|6681.6|6679.6|6678.6|121
1634812500000|2021-10-21 10:35:00|6680.8|6679.8|6683.6|6682.6|6683.6|6682.6|6679.6|6678.6|149
1634812800000|2021-10-21 10:40:00|6683.3|6682.3|6682.1|6681.1|6683.3|6682.3|6680.6|6679.6|56
1634813100000|2021-10-21 10:45:00|6682.3|6681.3|6683.1|6682.1|6684.6|6683.6|6680.8|6679.8|39
1634813400000|2021-10-21 10:50:00|6682.8|6681.8|6677.8|6676.8|6683.8|6682.8|6677.1|6676.1|116
1634813700000|2021-10-21 10:55:00|6677.6|6676.6|6678.8|6677.8|6679.1|6678.1|6676.6|6675.6|105
1634814000000|2021-10-21 11:00:00|6678.6|6677.6|6676.8|6675.8|6680.1|6679.1|6676.6|6675.6|150
1634814300000|2021-10-21 11:05:00|6676.6|6675.6|6680.1|6679.1|6680.6|6679.6|6676.6|6675.6|160
1634814600000|2021-10-21 11:10:00|6680.3|6679.3|6679.3|6678.3|6680.6|6679.6|6678.8|6677.8|140
1634814900000|2021-10-21 11:15:00|6679.6|6678.6|6680.1|6679.1|6681.1|6680.1|6679.1|6678.1|130
1634815200000|2021-10-21 11:20:00|6680.3|6679.3|6681.3|6680.3|6682.1|6681.1|6678.8|6677.8|120
1634815500000|2021-10-21 11:25:00|6681.6|6680.6|6678.3|6677.3|6681.6|6680.6|6676.8|6675.8|161
1634815800000|2021-10-21 11:30:00|6678.6|6677.6|6680.3|6679.3|6680.3|6679.3|6677.6|6676.6|117
1634816100000|2021-10-21 11:35:00|6680.6|6679.6|6681.8|6680.8|6683.1|6682.1|6680.6|6679.6|59
1634816400000|2021-10-21 11:40:00|6682|6681|6678.3|6677.3|6682|6681|6678|6677|83
1634816700000|2021-10-21 11:45:00|6677.8|6676.8|6682|6681|6682.3|6681.3|6677.8|6676.8|85
1634817000000|2021-10-21 11:50:00|6682.3|6681.3|6679.8|6678.8|6682.8|6681.8|6679.3|6678.3|90
1634817300000|2021-10-21 11:55:00|6679.5|6678.5|6678.8|6677.8|6679.8|6678.8|6676.8|6675.8|147
1634817600000|2021-10-21 12:00:00|6679|6678|6679.8|6678.8|6679.8|6678.8|6677.5|6676.5|106
1634817900000|2021-10-21 12:05:00|6679.5|6678.5|6682.5|6681.5|6683.8|6682.8|6679.3|6678.3|74
1634818200000|2021-10-21 12:10:00|6682.8|6681.8|6682|6681|6683|6682|6681.3|6680.3|106
1634818500000|2021-10-21 12:15:00|6681.8|6680.8|6681.3|6680.3|6682.3|6681.3|6680.8|6679.8|104
1634818800000|2021-10-21 12:20:00|6680.8|6679.8|6681|6680|6683.3|6682.3|6680.8|6679.8|140
1634819100000|2021-10-21 12:25:00|6680.8|6679.8|6681|6680|6681.3|6680.3|6679.3|6678.3|104
1634819400000|2021-10-21 12:30:00|6681.3|6680.3|6684.5|6683.5|6685.3|6684.3|6680.3|6679.3|218
1634819700000|2021-10-21 12:35:00|6684.8|6683.8|6684.8|6683.8|6686.8|6685.8|6682.8|6681.8|225
1634820000000|2021-10-21 12:40:00|6684.5|6683.5|6690.3|6689.3|6691|6690|6683.3|6682.3|533
1634820300000|2021-10-21 12:45:00|6690|6689|6687|6686|6690.3|6689.3|6686.5|6685.5|121
1634820600000|2021-10-21 12:50:00|6686.8|6685.8|6682|6681|6686.8|6685.8|6681.8|6680.8|165
1634820900000|2021-10-21 12:55:00|6681.8|6680.8|6685.8|6684.8|6686.5|6685.5|6681.8|6680.8|169
1634821200000|2021-10-21 13:00:00|6685.5|6684.5|6685.8|6684.8|6686.8|6685.8|6683.5|6682.5|205
1634821500000|2021-10-21 13:05:00|6685.5|6684.5|6683.8|6682.8|6688.3|6687.3|6681.8|6680.8|136
1634821800000|2021-10-21 13:10:00|6684|6683|6687|6686|6687.8|6686.8|6683.5|6682.5|309
1634822100000|2021-10-21 13:15:00|6687.3|6686.3|6684.8|6683.8|6688.8|6687.8|6683.8|6682.8|197
1634822400000|2021-10-21 13:20:00|6685.3|6684.3|6690|6689|6691.3|6690.3|6685|6684|119
1634822700000|2021-10-21 13:25:00|6689.8|6688.8|6690|6689|6691|6690|6688|6687|104
1634823000000|2021-10-21 13:30:00|6689.5|6688.5|6686.8|6685.8|6691.5|6690.5|6685.3|6684.3|479
1634823300000|2021-10-21 13:35:00|6687|6686|6684|6683|6687.3|6686.3|6682.3|6681.3|326
1634823600000|2021-10-21 13:40:00|6683.5|6682.5|6686.8|6685.8|6688.8|6687.8|6681.8|6680.8|253
1634823900000|2021-10-21 13:45:00|6686.5|6685.5|6686.5|6685.5|6690.5|6689.5|6686|6685|217
1634824200000|2021-10-21 13:50:00|6686.8|6685.8|6682.8|6681.8|6689.3|6688.3|6682.3|6681.3|278
1634824500000|2021-10-21 13:55:00|6683|6682|6687.3|6686.3|6687.3|6686.3|6682.8|6681.8|186
1634824800000|2021-10-21 14:00:00|6687.5|6686.5|6688|6687|6690.3|6689.3|6686.3|6685.3|307
1634825100000|2021-10-21 14:05:00|6688.3|6687.3|6691|6690|6691.5|6690.5|6684.3|6683.3|188
1634825400000|2021-10-21 14:10:00|6690.6|6689.6|6686.9|6685.9|6690.6|6689.6|6685.1|6684.1|227
1634825700000|2021-10-21 14:15:00|6687.1|6686.1|6690.4|6689.4|6691.6|6690.6|6686.9|6685.9|154
1634826000000|2021-10-21 14:20:00|6690.6|6689.6|6694.1|6693.1|6695.1|6694.1|6687.4|6686.4|297
1634826300000|2021-10-21 14:25:00|6694.4|6693.4|6698.9|6697.9|6699.4|6698.4|6693.1|6692.1|298
1634826600000|2021-10-21 14:30:00|6699.1|6698.1|6696.6|6695.6|6699.9|6698.9|6694.9|6693.9|188
1634826900000|2021-10-21 14:35:00|6696.9|6695.9|6695.9|6694.9|6697.9|6696.9|6694.9|6693.9|146
1634827200000|2021-10-21 14:40:00|6696.1|6695.1|6694.6|6693.6|6698.1|6697.1|6694.6|6693.6|181
1634827500000|2021-10-21 14:45:00|6694.9|6693.9|6697.6|6696.6|6698.9|6697.9|6694.4|6693.4|157
1634827800000|2021-10-21 14:50:00|6697.4|6696.4|6695.9|6694.9|6698.1|6697.1|6694.4|6693.4|171
1634828100000|2021-10-21 14:55:00|6696.1|6695.1|6696.1|6695.1|6698.9|6697.9|6695.9|6694.9|184
1634828400000|2021-10-21 15:00:00|6696.4|6695.4|6697.4|6696.4|6699.9|6698.9|6696.1|6695.1|228
1634828700000|2021-10-21 15:05:00|6697.6|6696.6|6692.4|6691.4|6697.9|6696.9|6692.4|6691.4|266
1634829000000|2021-10-21 15:10:00|6692.6|6691.6|6695.4|6694.4|6696.4|6695.4|6691.9|6690.9|390
1634829300000|2021-10-21 15:15:00|6695.1|6694.1|6695.9|6694.9|6697.1|6696.1|6694.6|6693.6|428
1634829600000|2021-10-21 15:20:00|6695.6|6694.6|6694.9|6693.9|6698.4|6697.4|6694.9|6693.9|547
1634829900000|2021-10-21 15:25:00|6695.1|6694.1|6684.4|6683.4|6695.4|6694.4|6683.4|6682.4|652
1634830200000|2021-10-21 15:30:00|6684.8|6682.8|6687.8|6685.8|6692|6690|6683.8|6681.8|2363
1634830500000|2021-10-21 15:35:00|6688.3|6686.3|6691|6689|6691.8|6689.8|6684.5|6682.5|680
1634830800000|2021-10-21 15:40:00|6690.8|6688.8|6693.3|6691.3|6693.3|6691.3|6688.8|6686.8|205
1634831100000|2021-10-21 15:45:00|6693.5|6691.5|6691|6689|6694|6692|6690.8|6688.8|64
1634831400000|2021-10-21 15:50:00|6691.3|6689.3|6693|6691|6693|6691|6690.3|6688.3|65
1634831700000|2021-10-21 15:55:00|6693.3|6691.3|6693|6691|6694.5|6692.5|6692.8|6690.8|2068
1634832000000|2021-10-21 16:00:00|6693.3|6691.3|6700.3|6698.3|6701.3|6699.3|6693.3|6691.3|1169
1634832300000|2021-10-21 16:05:00|6700|6698|6697.5|6695.5|6700.5|6698.5|6697.3|6695.3|179
1634832600000|2021-10-21 16:10:00|6697.8|6695.8|6701.3|6699.3|6701.3|6699.3|6697.8|6695.8|90
1634832900000|2021-10-21 16:15:00|6701|6699|6700.3|6698.3|6701.8|6699.8|6699.8|6697.8|57
1634833200000|2021-10-21 16:20:00|6700.5|6698.5|6701.3|6699.3|6701.8|6699.8|6699.8|6697.8|46
1634833500000|2021-10-21 16:25:00|6701|6699|6700.8|6698.8|6701.3|6699.3|6699.3|6697.3|41
1634833800000|2021-10-21 16:30:00|6700.5|6698.5|6699.8|6697.8|6701|6699|6698.8|6696.8|51
1634834100000|2021-10-21 16:35:00|6699.5|6697.5|6700.3|6698.3|6700.5|6698.5|6698.8|6696.8|78
1634834400000|2021-10-21 16:40:00|6700.8|6698.8|6700.8|6698.8|6700.8|6698.8|6699.5|6697.5|78
1634834700000|2021-10-21 16:45:00|6701|6699|6701|6699|6702|6700|6699.8|6697.8|82
1634835000000|2021-10-21 16:50:00|6701.3|6699.3|6705.5|6703.5|6705.8|6703.8|6700.5|6698.5|154
1634835300000|2021-10-21 16:55:00|6705.3|6703.3|6703.5|6701.5|6705.8|6703.8|6703.5|6701.5|103
1634835600000|2021-10-21 17:00:00|6703.3|6701.3|6704.3|6702.3|6706|6704|6702.8|6700.8|62
1634835900000|2021-10-21 17:05:00|6704.5|6702.5|6705.3|6703.3|6706.3|6704.3|6703.3|6701.3|61
1634836200000|2021-10-21 17:10:00|6705|6703|6704.5|6702.5|6705|6703|6703.8|6701.8|39
1634836500000|2021-10-21 17:15:00|6704.8|6702.8|6704.3|6702.3|6705|6703|6703.3|6701.3|33
1634836800000|2021-10-21 17:20:00|6704.5|6702.5|6707.5|6705.5|6708.3|6706.3|6704.3|6702.3|76
1634837100000|2021-10-21 17:25:00|6707.3|6705.3|6707|6705|6708|6706|6705.8|6703.8|46
1634837400000|2021-10-21 17:30:00|6707.3|6705.3|6706.3|6704.3|6707.5|6705.5|6706.3|6704.3|19
1634837700000|2021-10-21 17:35:00|6706|6704|6706.3|6704.3|6706.8|6704.8|6705.8|6703.8|19
1634838000000|2021-10-21 17:40:00|6706|6704|6704.8|6702.8|6706|6704|6704.3|6702.3|43
1634838300000|2021-10-21 17:45:00|6704.5|6702.5|6704.5|6702.5|6705.8|6703.8|6703|6701|34
1634838600000|2021-10-21 17:50:00|6704.3|6702.3|6701|6699|6704.3|6702.3|6701|6699|27
1634838900000|2021-10-21 17:55:00|6701.3|6699.3|6702|6700|6702.8|6700.8|6701.3|6699.3|23
1634839200000|2021-10-21 18:00:00|6702.3|6700.3|6704|6702|6704.8|6702.8|6701.8|6699.8|23
1634839500000|2021-10-21 18:05:00|6704.3|6702.3|6704.3|6702.3|6705.3|6703.3|6703.8|6701.8|20
1634839800000|2021-10-21 18:10:00|6704|6702|6703.5|6701.5|6704.8|6702.8|6703|6701|25
1634840100000|2021-10-21 18:15:00|6703.8|6701.8|6706.5|6704.5|6707|6705|6703.8|6701.8|34
1634840400000|2021-10-21 18:20:00|6706.3|6704.3|6707.8|6705.8|6707.8|6705.8|6706|6704|26
1634840700000|2021-10-21 18:25:00|6708|6706|6708.8|6706.8|6709.3|6707.3|6707.8|6705.8|90
1634841000000|2021-10-21 18:30:00|6708.5|6706.5|6708.8|6706.8|6709.3|6707.3|6708|6706|58
1634841300000|2021-10-21 18:35:00|6708.5|6706.5|6707.5|6705.5|6708.8|6706.8|6707|6705|35
1634841600000|2021-10-21 18:40:00|6707.8|6705.8|6707.8|6705.8|6708.3|6706.3|6706.3|6704.3|34
1634841900000|2021-10-21 18:45:00|6707.5|6705.5|6709.8|6707.8|6709.8|6707.8|6707|6705|31
1634842200000|2021-10-21 18:50:00|6710|6708|6709.3|6707.3|6710|6708|6708.5|6706.5|22
1634842500000|2021-10-21 18:55:00|6709.5|6707.5|6709.8|6707.8|6709.8|6707.8|6708.3|6706.3|45
1634842800000|2021-10-21 19:00:00|6710.3|6708.3|6710.3|6708.3|6711.5|6709.5|6709.8|6707.8|101
1634843100000|2021-10-21 19:05:00|6709.8|6707.8|6711|6709|6711.8|6709.8|6709.8|6707.8|107
1634843400000|2021-10-21 19:10:00|6711.3|6709.3|6712.3|6710.3|6712.8|6710.8|6710.8|6708.8|50
1634843700000|2021-10-21 19:15:00|6712.8|6710.8|6713.8|6711.8|6715|6713|6712.3|6710.3|90
1634844000000|2021-10-21 19:20:00|6714|6712|6716.5|6714.5|6716.8|6714.8|6713.8|6711.8|114
1634844300000|2021-10-21 19:25:00|6716.3|6714.3|6714.3|6712.3|6716.8|6714.8|6713.8|6711.8|75
1634844600000|2021-10-21 19:30:00|6714.5|6712.5|6714.8|6712.8|6715.8|6713.8|6713.8|6711.8|68
1634844900000|2021-10-21 19:35:00|6714.5|6712.5|6714|6712|6715.8|6713.8|6713.8|6711.8|38
1634845200000|2021-10-21 19:40:00|6714.3|6712.3|6716.3|6714.3|6716.3|6714.3|6713.5|6711.5|48
1634845500000|2021-10-21 19:45:00|6716|6714|6715|6713|6716|6714|6714.3|6712.3|94
1634845800000|2021-10-21 19:50:00|6715.3|6713.3|6713.8|6711.8|6715.3|6713.3|6713.3|6711.3|232
1634846100000|2021-10-21 19:55:00|6714|6712|6717.8|6715.8|6718.3|6716.3|6713.3|6711.3|325
1634846400000|2021-10-21 20:00:00|6717.6|6713.6|6714|6710|6717.7|6713.7|6713.2|6709.2|0
1634846700000|2021-10-21 20:05:00|6714.3|6710.3|6717.5|6713.5|6717.5|6713.5|6714|6710|0
1634847000000|2021-10-21 20:10:00|6717.4|6713.4|6713.3|6709.3|6717.4|6713.4|6713.3|6709.3|0
1634847300000|2021-10-21 20:15:00|6712.9|6708.9|6707.2|6703.2|6712.9|6708.9|6706.3|6702.3|0
1634847600000|2021-10-21 20:20:00|6707.5|6703.5|6704.4|6700.4|6708.2|6704.2|6703.9|6699.9|0
1634847900000|2021-10-21 20:25:00|6704.3|6700.3|6703.6|6699.6|6705|6701|6701.9|6697.9|0
1634848200000|2021-10-21 20:30:00|6703.5|6699.5|6703|6699|6704.3|6700.3|6699.9|6695.9|0
1634848500000|2021-10-21 20:35:00|6702.7|6698.7|6700.9|6696.9|6703.5|6699.5|6700.4|6696.4|0
1634848800000|2021-10-21 20:40:00|6700.8|6696.8|6700.3|6696.3|6701.2|6697.2|6698.3|6694.3|0
1634849100000|2021-10-21 20:45:00|6700.4|6696.4|6702.7|6698.7|6704.6|6700.6|6700.1|6696.1|0
1634849400000|2021-10-21 20:50:00|6702.4|6698.4|6705|6701|6705.3|6701.3|6701.9|6697.9|0
1634849700000|2021-10-21 20:55:00|6705.1|6701.1|6702.5|6698.5|6705.3|6701.3|6701.3|6697.3|0
1634850000000|2021-10-21 21:00:00|6702.3|6698.3|6703.9|6699.9|6704.5|6700.5|6702.3|6698.3|0
1634850300000|2021-10-21 21:05:00|6703.7|6699.7|6704.2|6700.2|6704.2|6700.2|6703.6|6699.6|0
1634850600000|2021-10-21 21:10:00|6703.9|6699.9|6702.5|6698.5|6703.9|6699.9|6702.5|6698.5|0
1634850900000|2021-10-21 21:15:00|6702.4|6698.4|6704.2|6700.2|6704.2|6700.2|6702|6698|0
1634851200000|2021-10-21 21:20:00|6705.5|6701.5|6706.7|6702.7|6707.8|6703.8|6705.5|6701.5|0
1634851500000|2021-10-21 21:25:00|6707|6703|6707|6703|6707|6703|6706.3|6702.3|0
1634851800000|2021-10-21 21:30:00|6706.9|6702.9|6706.6|6702.6|6706.9|6702.9|6706.3|6702.3|0
1634852100000|2021-10-21 21:35:00|6706.3|6702.3|6706.3|6702.3|6706.6|6702.6|6706.3|6702.3|0
1634852400000|2021-10-21 21:40:00|6706.5|6702.5|6706.3|6702.3|6706.6|6702.6|6705.8|6701.8|0
1634852700000|2021-10-21 21:45:00|6706.6|6702.6|6706.6|6702.6|6706.6|6702.6|6706.2|6702.2|0
1634853000000|2021-10-21 21:50:00|6706.9|6702.9|6706.8|6702.8|6707|6703|6706.6|6702.6|0
1634853300000|2021-10-21 21:55:00|6707.1|6703.1|6706.9|6702.9|6707.1|6703.1|6705.3|6701.3|0
1634853600000|2021-10-21 22:00:00|6706.8|6702.8|6704.1|6700.1|6707.6|6703.6|6703.4|6699.4|0
1634853900000|2021-10-21 22:05:00|6704|6700|6702.3|6698.3|6704|6700|6700.8|6696.8|0
1634854200000|2021-10-21 22:10:00|6702.4|6698.4|6703.8|6699.8|6703.8|6699.8|6702.4|6698.4|0
1634854500000|2021-10-21 22:15:00|6703.9|6699.9|6706.3|6702.3|6706.7|6702.7|6703.9|6699.9|0
1634854800000|2021-10-21 22:20:00|6706|6702|6706|6702|6707|6703|6705.5|6701.5|0
1634855100000|2021-10-21 22:25:00|6705.6|6701.6|6704.9|6700.9|6706|6702|6703.5|6699.5|0
1634855400000|2021-10-21 22:30:00|6705.1|6701.1|6706|6702|6706.4|6702.4|6704.4|6700.4|0
1634855700000|2021-10-21 22:35:00|6706.1|6702.1|6706|6702|6707|6703|6705.6|6701.6|0
1634856000000|2021-10-21 22:40:00|6706.1|6702.1|6705.6|6701.6|6707|6703|6705.6|6701.6|0
1634856300000|2021-10-21 22:45:00|6706|6702|6706.4|6702.4|6707|6703|6705.6|6701.6|0
1634856600000|2021-10-21 22:50:00|6706.2|6702.2|6707|6703|6707|6703|6705.6|6701.6|0
1634856900000|2021-10-21 22:55:00|6707.1|6703.1|6705.2|6701.2|6707.5|6703.5|6704.9|6700.9|0
1634857200000|2021-10-21 23:00:00|6705.1|6701.1|6704.1|6700.1|6705.6|6701.6|6703.9|6699.9|0
1634857500000|2021-10-21 23:05:00|6704|6700|6705.9|6701.9|6707.8|6703.8|6702.6|6698.6|0
1634857800000|2021-10-21 23:10:00|6706|6702|6707.4|6703.4|6708|6704|6705.5|6701.5|0
1634858100000|2021-10-21 23:15:00|6706.9|6703.9|6706.1|6703.1|6706.9|6703.9|6705.4|6702.4|0
1634858400000|2021-10-21 23:20:00|6706.4|6703.4|6704.3|6701.3|6706.4|6703.4|6703.5|6700.5|0
1634858700000|2021-10-21 23:25:00|6704.1|6701.1|6704.1|6701.1|6704.5|6701.5|6703.5|6700.5|0
1634859000000|2021-10-21 23:30:00|6704.2|6701.2|6704.3|6701.3|6704.6|6701.6|6703.5|6700.5|0
1634859300000|2021-10-21 23:35:00|6704.2|6701.2|6705|6702|6705|6702|6703.5|6700.5|0
1634859600000|2021-10-21 23:40:00|6705.1|6702.1|6703|6700|6705.4|6702.4|6702.9|6699.9|0
1634859900000|2021-10-21 23:45:00|6703.2|6700.2|6704.3|6701.3|6704.7|6701.7|6702.9|6699.9|0
1634860200000|2021-10-21 23:50:00|6703.9|6700.9|6703.9|6700.9|6704.7|6701.7|6701.7|6698.7|0
1634860500000|2021-10-21 23:55:00|6703.8|6700.8|6703.9|6700.9|6705.4|6702.4|6703.5|6700.5|0
1634860800000|2021-10-22 00:00:00|6704.3|6701.3|6706.5|6703.5|6709.2|6706.2|6703.5|6700.5|0
1634861100000|2021-10-22 00:05:00|6706.6|6703.6|6706.5|6703.5|6708.1|6705.1|6705.9|6702.9|0
1634861400000|2021-10-22 00:10:00|6706.2|6703.2|6705.5|6702.5|6707|6704|6705.1|6702.1|0
1634861700000|2021-10-22 00:15:00|6705.6|6702.6|6708.4|6705.4|6709.5|6706.5|6703.5|6700.5|0
1634862000000|2021-10-22 00:20:00|6708.5|6705.5|6711.8|6708.8|6711.9|6708.9|6707.3|6704.3|0
1634862300000|2021-10-22 00:25:00|6711.6|6708.6|6714.9|6711.9|6715|6712|6710.2|6707.2|0
1634862600000|2021-10-22 00:30:00|6715|6712|6719.2|6716.2|6721.9|6718.9|6715|6712|0
1634862900000|2021-10-22 00:35:00|6719.3|6716.3|6720.1|6717.1|6721.4|6718.4|6719.1|6716.1|0
1634863200000|2021-10-22 00:40:00|6719.8|6716.8|6717.8|6714.8|6719.8|6716.8|6717.1|6714.1|0
1634863500000|2021-10-22 00:45:00|6717.5|6714.5|6713.8|6710.8|6717.8|6714.8|6713.4|6710.4|0
1634863800000|2021-10-22 00:50:00|6714.1|6711.1|6717.5|6714.5|6717.5|6714.5|6713.7|6710.7|0
1634864100000|2021-10-22 00:55:00|6716.8|6713.8|6721.7|6718.7|6722.1|6719.1|6716.8|6713.8|0
1634864400000|2021-10-22 01:00:00|6721.5|6718.5|6717.8|6714.8|6722.8|6719.8|6717.5|6714.5|0
1634864700000|2021-10-22 01:05:00|6717.9|6714.9|6722.7|6719.7|6723.9|6720.9|6717.8|6714.8|0
1634865000000|2021-10-22 01:10:00|6723.4|6720.4|6725|6722|6726.6|6723.6|6722.7|6719.7|0
1634865300000|2021-10-22 01:15:00|6724.9|6721.9|6725.8|6722.8|6727.3|6724.3|6724.2|6721.2|0
1634865600000|2021-10-22 01:20:00|6726.1|6723.1|6726.4|6723.4|6727.2|6724.2|6725|6722|0
1634865900000|2021-10-22 01:25:00|6726.7|6723.7|6725.7|6722.7|6727.9|6724.9|6724.5|6721.5|0
1634866200000|2021-10-22 01:30:00|6726|6723|6725.6|6722.6|6728|6725|6724.1|6721.1|0
1634866500000|2021-10-22 01:35:00|6725.7|6722.7|6726.3|6723.3|6728|6725|6724.1|6721.1|0
1634866800000|2021-10-22 01:40:00|6725.9|6722.9|6725|6722|6726.3|6723.3|6723.1|6720.1|0
1634867100000|2021-10-22 01:45:00|6724.9|6721.9|6723.5|6720.5|6726.2|6723.2|6722.3|6719.3|0
1634867400000|2021-10-22 01:50:00|6723.6|6720.6|6725.8|6722.8|6726.6|6723.6|6723.6|6720.6|0
1634867700000|2021-10-22 01:55:00|6725.9|6722.9|6726.1|6723.1|6726.9|6723.9|6724.6|6721.6|0
1634868000000|2021-10-22 02:00:00|6726|6723|6724.9|6721.9|6726.9|6723.9|6724.6|6721.6|0
1634868300000|2021-10-22 02:05:00|6725|6722|6724.9|6721.9|6726.7|6723.7|6724|6721|0
1634868600000|2021-10-22 02:10:00|6725|6722|6725.6|6722.6|6726.4|6723.4|6724.5|6721.5|0
1634868900000|2021-10-22 02:15:00|6725.4|6722.4|6724.2|6721.2|6725.4|6722.4|6722.2|6719.2|0
1634869200000|2021-10-22 02:20:00|6724.3|6721.3|6723.9|6720.9|6725.4|6722.4|6723.5|6720.5|0
1634869500000|2021-10-22 02:25:00|6723.7|6720.7|6722.2|6719.2|6723.7|6720.7|6720.6|6717.6|0
1634869800000|2021-10-22 02:30:00|6722.3|6719.3|6721.8|6718.8|6723.7|6720.7|6721.4|6718.4|0
1634870100000|2021-10-22 02:35:00|6721.9|6718.9|6726.3|6723.3|6726.4|6723.4|6721.9|6718.9|0
1634870400000|2021-10-22 02:40:00|6726.2|6723.2|6723.8|6720.8|6726.3|6723.3|6723.8|6720.8|0
1634870700000|2021-10-22 02:45:00|6723.9|6720.9|6723.3|6720.3|6724.9|6721.9|6723|6720|0
1634871000000|2021-10-22 02:50:00|6723.5|6720.5|6723.7|6720.7|6724.5|6721.5|6722.5|6719.5|0
1634871300000|2021-10-22 02:55:00|6723.8|6720.8|6724|6721|6724.7|6721.7|6723.2|6720.2|0
1634871600000|2021-10-22 03:00:00|6724.1|6721.1|6723.6|6720.6|6725.2|6722.2|6723.6|6720.6|0
1634871900000|2021-10-22 03:05:00|6723.4|6720.4|6726.1|6723.1|6726.1|6723.1|6723.2|6720.2|0
1634872200000|2021-10-22 03:10:00|6726|6723|6726|6723|6726.4|6723.4|6725.3|6722.3|0
1634872500000|2021-10-22 03:15:00|6725.2|6722.2|6727.7|6724.7|6727.7|6724.7|6725.2|6722.2|0
1634872800000|2021-10-22 03:20:00|6727.5|6724.5|6727.7|6724.7|6727.8|6724.8|6726.9|6723.9|0
1634873100000|2021-10-22 03:25:00|6727.4|6724.4|6729.1|6726.1|6729.1|6726.1|6727|6724|0
1634873400000|2021-10-22 03:30:00|6729.9|6726.9|6727.1|6724.1|6729.9|6726.9|6726.7|6723.7|0
1634873700000|2021-10-22 03:35:00|6727.2|6724.2|6727.5|6724.5|6728.3|6725.3|6726|6723|0
1634874000000|2021-10-22 03:40:00|6727.6|6724.6|6727.4|6724.4|6727.8|6724.8|6726.7|6723.7|0
1634874300000|2021-10-22 03:45:00|6727.6|6724.6|6728.2|6725.2|6728.2|6725.2|6726.7|6723.7|0
1634874600000|2021-10-22 03:50:00|6728.5|6725.5|6728.5|6725.5|6728.9|6725.9|6727.5|6724.5|0
1634874900000|2021-10-22 03:55:00|6728.9|6725.9|6729|6726|6729.3|6726.3|6728.3|6725.3|0
1634875200000|2021-10-22 04:00:00|6728.7|6725.7|6726.8|6723.8|6729|6726|6726.1|6723.1|0
1634875500000|2021-10-22 04:05:00|6726.9|6723.9|6726|6723|6727.9|6724.9|6724.4|6721.4|0
1634875800000|2021-10-22 04:10:00|6726.1|6723.1|6728.3|6725.3|6728.3|6725.3|6725.3|6722.3|0
1634876100000|2021-10-22 04:15:00|6728.2|6725.2|6726.8|6723.8|6728.2|6725.2|6726.3|6723.3|0
1634876400000|2021-10-22 04:20:00|6727.5|6724.5|6727|6724|6727.7|6724.7|6726.6|6723.6|0
1634876700000|2021-10-22 04:25:00|6727.1|6724.1|6726.5|6723.5|6727.4|6724.4|6726.1|6723.1|0
1634877000000|2021-10-22 04:30:00|6726.4|6723.4|6726.4|6723.4|6727.6|6724.6|6725.8|6722.8|0
1634877300000|2021-10-22 04:35:00|6726.2|6723.2|6723|6720|6726.8|6723.8|6723|6720|0
1634877600000|2021-10-22 04:40:00|6723.1|6720.1|6727.5|6724.5|6728.3|6725.3|6720.6|6717.6|0
1634877900000|2021-10-22 04:45:00|6727.6|6724.6|6725.6|6722.6|6727.6|6724.6|6724.8|6721.8|0
1634878200000|2021-10-22 04:50:00|6725.5|6722.5|6726.8|6723.8|6726.8|6723.8|6724.4|6721.4|0
1634878500000|2021-10-22 04:55:00|6726.7|6723.7|6726.8|6723.8|6727.5|6724.5|6726.7|6723.7|0
1634878800000|2021-10-22 05:00:00|6726.9|6723.9|6727.6|6724.6|6728.3|6725.3|6726|6723|0
1634879100000|2021-10-22 05:05:00|6727.7|6724.7|6728.2|6725.2|6729|6726|6727.1|6724.1|0
1634879400000|2021-10-22 05:10:00|6728.1|6725.1|6726.2|6723.2|6728.5|6725.5|6725.4|6722.4|0
1634879700000|2021-10-22 05:15:00|6726.1|6723.1|6724.5|6721.5|6726.2|6723.2|6723.4|6720.4|0
1634880000000|2021-10-22 05:20:00|6724.3|6721.3|6721.6|6718.6|6724.8|6721.8|6720.8|6717.8|0
1634880300000|2021-10-22 05:25:00|6721.5|6718.5|6726|6723|6726|6723|6721.3|6718.3|0
1634880600000|2021-10-22 05:30:00|6726.1|6723.1|6724.8|6721.8|6726.8|6723.8|6724.8|6721.8|0
1634880900000|2021-10-22 05:35:00|6724.6|6721.6|6722.3|6719.3|6725.3|6722.3|6721.9|6718.9|0
1634881200000|2021-10-22 05:40:00|6722.2|6719.2|6721.3|6718.3|6722.2|6719.2|6719.9|6716.9|0
1634881500000|2021-10-22 05:45:00|6721|6718|6720.5|6717.5|6722.2|6719.2|6720.5|6717.5|0
1634881800000|2021-10-22 05:50:00|6720.3|6717.3|6720.5|6717.5|6721.3|6718.3|6719|6716|0
1634882100000|2021-10-22 05:55:00|6720.6|6717.6|6722|6719|6722.1|6719.1|6719.7|6716.7|0
1634882400000|2021-10-22 06:00:00|6721.7|6718.7|6731.3|6729.3|6731.3|6729.3|6720.6|6717.6|357
1634882700000|2021-10-22 06:05:00|6731.5|6729.5|6724|6722|6733|6731|6724|6722|356
1634883000000|2021-10-22 06:10:00|6724.3|6722.3|6724|6722|6727|6725|6719.8|6717.8|174
1634883300000|2021-10-22 06:15:00|6724.8|6722.8|6725.3|6723.3|6727.5|6725.5|6721.8|6719.8|104
1634883600000|2021-10-22 06:20:00|6725|6723|6726.8|6724.8|6728.3|6726.3|6722.3|6720.3|107
1634883900000|2021-10-22 06:25:00|6726.5|6724.5|6728.3|6726.3|6730.3|6728.3|6725|6723|71
1634884200000|2021-10-22 06:30:00|6728|6726|6722|6720|6728.8|6726.8|6721.8|6719.8|160
1634884500000|2021-10-22 06:35:00|6722.3|6720.3|6720.5|6718.5|6722.8|6720.8|6719.3|6717.3|208
1634884800000|2021-10-22 06:40:00|6720.8|6718.8|6723|6721|6724.5|6722.5|6718.5|6716.5|262
1634885100000|2021-10-22 06:45:00|6723.3|6721.3|6725.5|6723.5|6726.3|6724.3|6721.3|6719.3|121
1634885400000|2021-10-22 06:50:00|6726.3|6724.3|6722.5|6720.5|6726.8|6724.8|6721.8|6719.8|133
1634885700000|2021-10-22 06:55:00|6722.3|6720.3|6730.3|6728.3|6731|6729|6720.8|6718.8|406
1634886000000|2021-10-22 07:00:00|6729.8|6728.8|6720.5|6719.5|6729.8|6728.8|6718.3|6717.3|2104
1634886300000|2021-10-22 07:05:00|6720.8|6719.8|6718.8|6717.8|6725|6724|6718|6717|718
1634886600000|2021-10-22 07:10:00|6719|6718|6724|6723|6725.8|6724.8|6715.8|6714.8|638
1634886900000|2021-10-22 07:15:00|6724.3|6723.3|6733|6732|6735.5|6734.5|6722.3|6721.3|846
1634887200000|2021-10-22 07:20:00|6732.8|6731.8|6760|6759|6761.8|6760.8|6729|6728|1811
1634887500000|2021-10-22 07:25:00|6760.3|6759.3|6759.3|6758.3|6763.3|6762.3|6753.8|6752.8|1019
1634887800000|2021-10-22 07:30:00|6761.5|6760.5|6752.8|6751.8|6766.8|6765.8|6748.8|6747.8|884
1634888100000|2021-10-22 07:35:00|6753|6752|6755.5|6754.5|6757.5|6756.5|6746.5|6745.5|482
1634888400000|2021-10-22 07:40:00|6755.9|6754.9|6747.7|6746.7|6758.7|6757.7|6746.4|6745.4|519
1634888700000|2021-10-22 07:45:00|6747.9|6746.9|6742.4|6741.4|6749.2|6748.2|6740.7|6739.7|535
1634889000000|2021-10-22 07:50:00|6742.7|6741.7|6746.7|6745.7|6747.9|6746.9|6740.2|6739.2|604
1634889300000|2021-10-22 07:55:00|6746.4|6745.4|6744.2|6743.2|6746.7|6745.7|6739.2|6738.2|522
1634889600000|2021-10-22 08:00:00|6744.4|6743.4|6738.4|6737.4|6746.2|6745.2|6733.9|6732.9|838
1634889900000|2021-10-22 08:05:00|6738.9|6737.9|6743.9|6742.9|6745.7|6744.7|6736.9|6735.9|323
1634890200000|2021-10-22 08:10:00|6743.7|6742.7|6752.7|6751.7|6752.9|6751.9|6742.4|6741.4|449
1634890500000|2021-10-22 08:15:00|6752.9|6751.9|6757.7|6756.7|6757.9|6756.9|6752.4|6751.4|562
1634890800000|2021-10-22 08:20:00|6758.2|6757.2|6754.9|6753.9|6759.2|6758.2|6752.7|6751.7|449
1634891100000|2021-10-22 08:25:00|6755.2|6754.2|6755.2|6754.2|6757.4|6756.4|6753.4|6752.4|219
1634891400000|2021-10-22 08:30:00|6755.4|6754.4|6756.9|6755.9|6757.7|6756.7|6752.2|6751.2|173
1634891700000|2021-10-22 08:35:00|6756.7|6755.7|6762.4|6761.4|6766.7|6765.7|6756.7|6755.7|439
1634892000000|2021-10-22 08:40:00|6762.7|6761.7|6764.2|6763.2|6764.7|6763.7|6760.7|6759.7|351
1634892300000|2021-10-22 08:45:00|6763.9|6762.9|6760.4|6759.4|6765.2|6764.2|6760.2|6759.2|294
1634892600000|2021-10-22 08:50:00|6760.2|6759.2|6757.7|6756.7|6762.7|6761.7|6757.4|6756.4|256
1634892900000|2021-10-22 08:55:00|6758.2|6757.2|6756.4|6755.4|6758.2|6757.2|6753.4|6752.4|342
1634893200000|2021-10-22 09:00:00|6756.7|6755.7|6757.7|6756.7|6759.4|6758.4|6756.7|6755.7|451
1634893500000|2021-10-22 09:05:00|6757.9|6756.9|6761.4|6760.4|6761.7|6760.7|6757.9|6756.9|187
1634893800000|2021-10-22 09:10:00|6761.7|6760.7|6762.4|6761.4|6762.7|6761.7|6759.7|6758.7|252
1634894100000|2021-10-22 09:15:00|6762.7|6761.7|6757.7|6756.7|6762.7|6761.7|6755.7|6754.7|223
1634894400000|2021-10-22 09:20:00|6757.4|6756.4|6751.7|6750.7|6757.7|6756.7|6750.7|6749.7|1440
1634894700000|2021-10-22 09:25:00|6751.9|6750.9|6752.4|6751.4|6754.7|6753.7|6749.9|6748.9|239
1634895000000|2021-10-22 09:30:00|6752.2|6751.2|6753.2|6752.2|6754.7|6753.7|6749.2|6748.2|167
1634895300000|2021-10-22 09:35:00|6753.4|6752.4|6753.4|6752.4|6754.9|6753.9|6750.7|6749.7|355
1634895600000|2021-10-22 09:40:00|6753.7|6752.7|6756.7|6755.7|6757.7|6756.7|6753.7|6752.7|156
1634895900000|2021-10-22 09:45:00|6756.4|6755.4|6754.7|6753.7|6759.4|6758.4|6754.7|6753.7|64
1634896200000|2021-10-22 09:50:00|6754.9|6753.9|6753.9|6752.9|6755.7|6754.7|6753.7|6752.7|115
1634896500000|2021-10-22 09:55:00|6754.2|6753.2|6753.4|6752.4|6754.7|6753.7|6750.2|6749.2|185
1634896800000|2021-10-22 10:00:00|6753.7|6752.7|6745.2|6744.2|6753.7|6752.7|6744.9|6743.9|309
1634897100000|2021-10-22 10:05:00|6745.4|6744.4|6751.7|6750.7|6751.9|6750.9|6745.2|6744.2|217
1634897400000|2021-10-22 10:10:00|6751.9|6750.9|6751.9|6750.9|6753.2|6752.2|6748.7|6747.7|302
1634897700000|2021-10-22 10:15:00|6751.7|6750.7|6756.2|6755.2|6756.7|6755.7|6749.7|6748.7|185
1634898000000|2021-10-22 10:20:00|6756.4|6755.4|6759.7|6758.7|6760.2|6759.2|6755.9|6754.9|107
1634898300000|2021-10-22 10:25:00|6759.4|6758.4|6755.2|6754.2|6760.2|6759.2|6754.9|6753.9|160
1634898600000|2021-10-22 10:30:00|6755.4|6754.4|6756.7|6755.7|6757.2|6756.2|6754.9|6753.9|107
1634898900000|2021-10-22 10:35:00|6756.4|6755.4|6757.2|6756.2|6757.2|6756.2|6754.7|6753.7|101
1634899200000|2021-10-22 10:40:00|6757.4|6756.4|6753.9|6752.9|6757.7|6756.7|6753.7|6752.7|149
1634899500000|2021-10-22 10:45:00|6754.2|6753.2|6756.4|6755.4|6757.2|6756.2|6753.9|6752.9|107
1634899800000|2021-10-22 10:50:00|6756.2|6755.2|6754.4|6753.4|6757.7|6756.7|6753.9|6752.9|101
1634900100000|2021-10-22 10:55:00|6754.7|6753.7|6755.2|6754.2|6755.4|6754.4|6751.4|6750.4|89
1634900400000|2021-10-22 11:00:00|6755.4|6754.4|6756.7|6755.7|6757.7|6756.7|6754.4|6753.4|145
1634900700000|2021-10-22 11:05:00|6756.9|6755.9|6756.4|6755.4|6758.2|6757.2|6756.2|6755.2|121
1634901000000|2021-10-22 11:10:00|6756.2|6755.2|6756.9|6755.9|6758.2|6757.2|6756.2|6755.2|102
1634901300000|2021-10-22 11:15:00|6757.2|6756.2|6754.2|6753.2|6757.2|6756.2|6753.7|6752.7|128
1634901600000|2021-10-22 11:20:00|6753.9|6752.9|6761.2|6760.2|6761.4|6760.4|6753.9|6752.9|133
1634901900000|2021-10-22 11:25:00|6760.9|6759.9|6762.7|6761.7|6762.7|6761.7|6759.7|6758.7|130
1634902200000|2021-10-22 11:30:00|6762.9|6761.9|6760.9|6759.9|6764.2|6763.2|6760.2|6759.2|86
1634902500000|2021-10-22 11:35:00|6761.2|6760.2|6760.2|6759.2|6762.2|6761.2|6760.2|6759.2|82
1634902800000|2021-10-22 11:40:00|6759.9|6758.9|6758.4|6757.4|6760.4|6759.4|6757.9|6756.9|81
1634903100000|2021-10-22 11:45:00|6758.9|6757.9|6755.6|6754.6|6758.9|6757.9|6755.4|6754.4|163
1634903400000|2021-10-22 11:50:00|6755.4|6754.4|6754.9|6753.9|6756.4|6755.4|6753.9|6752.9|53
1634903700000|2021-10-22 11:55:00|6755.1|6754.1|6754.4|6753.4|6755.1|6754.1|6753.1|6752.1|135
1634904000000|2021-10-22 12:00:00|6754.6|6753.6|6752.9|6751.9|6755.4|6754.4|6749.6|6748.6|164
1634904300000|2021-10-22 12:05:00|6752.6|6751.6|6754.1|6753.1|6754.9|6753.9|6751.9|6750.9|135
1634904600000|2021-10-22 12:10:00|6753.9|6752.9|6751.6|6750.6|6754.4|6753.4|6748.6|6747.6|144
1634904900000|2021-10-22 12:15:00|6751.9|6750.9|6752.6|6751.6|6753.9|6752.9|6751.1|6750.1|103
1634905200000|2021-10-22 12:20:00|6752.9|6751.9|6751.4|6750.4|6752.9|6751.9|6749.9|6748.9|142
1634905500000|2021-10-22 12:25:00|6751.6|6750.6|6750.9|6749.9|6751.6|6750.6|6749.1|6748.1|184
1634905800000|2021-10-22 12:30:00|6750.6|6749.6|6749.9|6748.9|6751.1|6750.1|6748.4|6747.4|126
1634906100000|2021-10-22 12:35:00|6749.6|6748.6|6749.1|6748.1|6749.9|6748.9|6748.4|6747.4|123
1634906400000|2021-10-22 12:40:00|6748.9|6747.9|6743.1|6742.1|6749.6|6748.6|6742.4|6741.4|357
1634906700000|2021-10-22 12:45:00|6743.4|6742.4|6742.6|6741.6|6743.9|6742.9|6740.1|6739.1|398
1634907000000|2021-10-22 12:50:00|6742.9|6741.9|6747.4|6746.4|6747.9|6746.9|6741.6|6740.6|186
1634907300000|2021-10-22 12:55:00|6747.1|6746.1|6747.9|6746.9|6749.4|6748.4|6744.6|6743.6|341
1634907600000|2021-10-22 13:00:00|6747.4|6746.4|6745.1|6744.1|6747.9|6746.9|6744.4|6743.4|402
1634907900000|2021-10-22 13:05:00|6745.4|6744.4|6747.6|6746.6|6750.4|6749.4|6745.4|6744.4|150
1634908200000|2021-10-22 13:10:00|6747.9|6746.9|6745.4|6744.4|6748.4|6747.4|6744.9|6743.9|134
1634908500000|2021-10-22 13:15:00|6745.1|6744.1|6742.4|6741.4|6746.4|6745.4|6740.4|6739.4|302
1634908800000|2021-10-22 13:20:00|6741.9|6740.9|6740.9|6739.9|6741.9|6740.9|6740.4|6739.4|193
1634909100000|2021-10-22 13:25:00|6740.4|6739.4|6743.4|6742.4|6743.4|6742.4|6739.9|6738.9|191
1634909400000|2021-10-22 13:30:00|6743.1|6742.1|6750.1|6749.1|6750.4|6749.4|6740.4|6739.4|504
1634909700000|2021-10-22 13:35:00|6749.9|6748.9|6755.6|6754.6|6755.6|6754.6|6749.4|6748.4|495
1634910000000|2021-10-22 13:40:00|6755.4|6754.4|6757.4|6756.4|6760.4|6759.4|6755.1|6754.1|409
1634910300000|2021-10-22 13:45:00|6757.6|6756.6|6750.9|6749.9|6759.1|6758.1|6748.9|6747.9|435
1634910600000|2021-10-22 13:50:00|6750.6|6749.6|6753.1|6752.1|6754.6|6753.6|6748.4|6747.4|244
1634910900000|2021-10-22 13:55:00|6752.9|6751.9|6758.4|6757.4|6758.4|6757.4|6752.9|6751.9|454
1634911200000|2021-10-22 14:00:00|6758.1|6757.1|6752.9|6751.9|6758.9|6757.9|6751.9|6750.9|281
1634911500000|2021-10-22 14:05:00|6753.1|6752.1|6756.9|6755.9|6757.1|6756.1|6749.4|6748.4|354
1634911800000|2021-10-22 14:10:00|6756.7|6755.7|6754.2|6753.2|6756.9|6755.9|6752.7|6751.7|324
1634912100000|2021-10-22 14:15:00|6754.4|6753.4|6756.7|6755.7|6758.2|6757.2|6754.4|6753.4|302
1634912400000|2021-10-22 14:20:00|6756.4|6755.4|6758.9|6757.9|6759.7|6758.7|6755.4|6754.4|277
1634912700000|2021-10-22 14:25:00|6758.7|6757.7|6758.2|6757.2|6760.2|6759.2|6754.2|6753.2|478
1634913000000|2021-10-22 14:30:00|6758.4|6757.4|6755.4|6754.4|6758.4|6757.4|6754.7|6753.7|281
1634913300000|2021-10-22 14:35:00|6755.7|6754.7|6754.2|6753.2|6756.2|6755.2|6753.2|6752.2|253
1634913600000|2021-10-22 14:40:00|6754.4|6753.4|6752.7|6751.7|6755.7|6754.7|6752.2|6751.2|296
1634913900000|2021-10-22 14:45:00|6752.9|6751.9|6757.4|6756.4|6758.2|6757.2|6752.2|6751.2|298
1634914200000|2021-10-22 14:50:00|6757.7|6756.7|6751.7|6750.7|6758.7|6757.7|6751.7|6750.7|285
1634914500000|2021-10-22 14:55:00|6751.9|6750.9|6749.7|6748.7|6754.2|6753.2|6749.4|6748.4|204
1634914800000|2021-10-22 15:00:00|6749.9|6748.9|6752.7|6751.7|6754.2|6753.2|6749.7|6748.7|317
1634915100000|2021-10-22 15:05:00|6752.9|6751.9|6749.7|6748.7|6754.7|6753.7|6749.4|6748.4|257
1634915400000|2021-10-22 15:10:00|6749.2|6748.2|6750.7|6749.7|6751.4|6750.4|6748.2|6747.2|333
1634915700000|2021-10-22 15:15:00|6750.4|6749.4|6744.2|6743.2|6750.4|6749.4|6742.7|6741.7|562
1634916000000|2021-10-22 15:20:00|6743.9|6742.9|6734.7|6733.7|6743.9|6742.9|6734.7|6733.7|893
1634916300000|2021-10-22 15:25:00|6735.2|6734.2|6741.2|6740.2|6742.7|6741.7|6733.2|6732.2|1154
1634916600000|2021-10-22 15:30:00|6741.7|6739.7|6735.2|6733.2|6741.9|6739.9|6735.2|6733.2|4386
1634916900000|2021-10-22 15:35:00|6736.2|6734.2|6732.7|6730.7|6736.9|6734.9|6728.9|6726.9|1311
1634917200000|2021-10-22 15:40:00|6733.4|6731.4|6733.4|6731.4|6735.7|6733.7|6731.4|6729.4|407
1634917500000|2021-10-22 15:45:00|6733.2|6731.2|6730.4|6728.4|6733.7|6731.7|6729.4|6727.4|239
1634917800000|2021-10-22 15:50:00|6730.2|6728.2|6734.9|6732.9|6735.4|6733.4|6729.9|6727.9|140
1634918100000|2021-10-22 15:55:00|6734.7|6732.7|6735.7|6733.7|6737.7|6735.7|6732.7|6730.7|192
1634918400000|2021-10-22 16:00:00|6735.4|6733.4|6737.2|6735.2|6737.7|6735.7|6729.9|6727.9|165
1634918700000|2021-10-22 16:05:00|6737.4|6735.4|6738.7|6736.7|6738.7|6736.7|6735.7|6733.7|97
1634919000000|2021-10-22 16:10:00|6739.2|6737.2|6741.4|6739.4|6741.9|6739.9|6737.4|6735.4|193
1634919300000|2021-10-22 16:15:00|6741.2|6739.2|6741.4|6739.4|6742.2|6740.2|6738.7|6736.7|98
1634919600000|2021-10-22 16:20:00|6741.2|6739.2|6739.7|6737.7|6741.9|6739.9|6739.7|6737.7|64
1634919900000|2021-10-22 16:25:00|6739.9|6737.9|6741.7|6739.7|6741.9|6739.9|6739.2|6737.2|86
1634920200000|2021-10-22 16:30:00|6741.2|6739.2|6745.2|6743.2|6745.2|6743.2|6740.2|6738.2|152
1634920500000|2021-10-22 16:35:00|6744.4|6742.4|6744.7|6742.7|6745.7|6743.7|6744.2|6742.2|211
1634920800000|2021-10-22 16:40:00|6744.4|6742.4|6749.2|6747.2|6751.7|6749.7|6744.2|6742.2|167
1634921100000|2021-10-22 16:45:00|6749.4|6747.4|6749.4|6747.4|6750.9|6748.9|6748.4|6746.4|60
1634921400000|2021-10-22 16:50:00|6749.2|6747.2|6749.4|6747.4|6750.4|6748.4|6747.2|6745.2|49
1634921700000|2021-10-22 16:55:00|6749.2|6747.2|6746.7|6744.7|6749.7|6747.7|6746.2|6744.2|50
1634922000000|2021-10-22 17:00:00|6746.9|6744.9|6745.9|6743.9|6747.9|6745.9|6745.7|6743.7|42
1634922300000|2021-10-22 17:05:00|6746.2|6744.2|6748.9|6746.9|6748.9|6746.9|6745.4|6743.4|36
1634922600000|2021-10-22 17:10:00|6748.7|6746.7|6747.2|6745.2|6749.2|6747.2|6747.2|6745.2|32
1634922900000|2021-10-22 17:15:00|6747.4|6745.4|6749.7|6747.7|6750.7|6748.7|6746.4|6744.4|28
1634923200000|2021-10-22 17:20:00|6749.4|6747.4|6749.7|6747.7|6750.9|6748.9|6748.9|6746.9|21
1634923500000|2021-10-22 17:25:00|6749.4|6747.4|6748.7|6746.7|6750.7|6748.7|6748.4|6746.4|22
1634923800000|2021-10-22 17:30:00|6748.4|6746.4|6750.9|6748.9|6751.2|6749.2|6747.7|6745.7|11
1634924100000|2021-10-22 17:35:00|6750.7|6748.7|6750.9|6748.9|6751.9|6749.9|6749.7|6747.7|16
1634924400000|2021-10-22 17:40:00|6750.7|6748.7|6749.2|6747.2|6751.9|6749.9|6748.9|6746.9|34
1634924700000|2021-10-22 17:45:00|6749.4|6747.4|6749.9|6747.9|6751.2|6749.2|6749.2|6747.2|58
1634925000000|2021-10-22 17:50:00|6749.7|6747.7|6750.2|6748.2|6752.2|6750.2|6749.7|6747.7|19
1634925300000|2021-10-22 17:55:00|6749.9|6747.9|6747.2|6745.2|6750.4|6748.4|6746.4|6744.4|36
1634925600000|2021-10-22 18:00:00|6747.4|6745.4|6749.4|6747.4|6749.4|6747.4|6746.4|6744.4|49
1634925900000|2021-10-22 18:05:00|6749.2|6747.2|6750.9|6748.9|6751.7|6749.7|6749.2|6747.2|33
1634926200000|2021-10-22 18:10:00|6750.7|6748.7|6751.2|6749.2|6752.4|6750.4|6750.7|6748.7|20
1634926500000|2021-10-22 18:15:00|6751.4|6749.4|6751.9|6749.9|6752.2|6750.2|6750.2|6748.2|24
1634926800000|2021-10-22 18:20:00|6751.7|6749.7|6751.9|6749.9|6753.4|6751.4|6751.2|6749.2|9
1634927100000|2021-10-22 18:25:00|6751.7|6749.7|6754.7|6752.7|6754.9|6752.9|6751.7|6749.7|14
1634927400000|2021-10-22 18:30:00|6754.9|6752.9|6757.9|6755.9|6758.7|6756.7|6753.9|6751.9|68
1634927700000|2021-10-22 18:35:00|6757.7|6755.7|6756.2|6754.2|6759.2|6757.2|6756.2|6754.2|34
1634928000000|2021-10-22 18:40:00|6756.4|6754.4|6755.2|6753.2|6757.2|6755.2|6754.7|6752.7|60
1634928300000|2021-10-22 18:45:00|6754.9|6752.9|6754.7|6752.7|6755.2|6753.2|6753.7|6751.7|54
1634928600000|2021-10-22 18:50:00|6754.4|6752.4|6751.4|6749.4|6754.7|6752.7|6750.7|6748.7|47
1634928900000|2021-10-22 18:55:00|6751.2|6749.2|6748.9|6746.9|6751.9|6749.9|6748.7|6746.7|25
1634929200000|2021-10-22 19:00:00|6749.2|6747.2|6746.7|6744.7|6749.7|6747.7|6746.2|6744.2|74
1634929500000|2021-10-22 19:05:00|6746.4|6744.4|6746.7|6744.7|6749.2|6747.2|6745.7|6743.7|67
1634929800000|2021-10-22 19:10:00|6746.9|6744.9|6746.2|6744.2|6747.2|6745.2|6744.2|6742.2|75
1634930100000|2021-10-22 19:15:00|6746.4|6744.4|6745.2|6743.2|6748.7|6746.7|6744.7|6742.7|61
1634930400000|2021-10-22 19:20:00|6745.4|6743.4|6746.4|6744.4|6747.7|6745.7|6745.2|6743.2|26
1634930700000|2021-10-22 19:25:00|6746.2|6744.2|6747.4|6745.4|6747.9|6745.9|6745.7|6743.7|46
1634931000000|2021-10-22 19:30:00|6747.7|6745.7|6753.7|6751.7|6754.2|6752.2|6747.7|6745.7|91
1634931300000|2021-10-22 19:35:00|6753.4|6751.4|6750.4|6748.4|6753.7|6751.7|6749.2|6747.2|66
1634931600000|2021-10-22 19:40:00|6750.2|6748.2|6749.9|6747.9|6751.7|6749.7|6748.7|6746.7|57
1634931900000|2021-10-22 19:45:00|6749.7|6747.7|6748.7|6746.7|6750.7|6748.7|6747.2|6745.2|59
1634932200000|2021-10-22 19:50:00|6748.9|6746.9|6751.9|6749.9|6752.2|6750.2|6747.2|6745.2|85
1634932500000|2021-10-22 19:55:00|6751.7|6749.7|6749.9|6747.9|6754.2|6752.2|6748.9|6746.9|147
1634932800000|2021-10-22 20:00:00|6754.4|6750.4|6749.3|6745.3|6754.6|6750.6|6746.6|6742.6|0
1634933100000|2021-10-22 20:05:00|6749.2|6745.2|6749|6745|6750.1|6746.1|6747.9|6743.9|0
1634933400000|2021-10-22 20:10:00|6749.3|6745.3|6750.1|6746.1|6750.4|6746.4|6749|6745|0
1634933700000|2021-10-22 20:15:00|6750|6746|6748.2|6744.2|6750.1|6746.1|6747.9|6743.9|0
1634934000000|2021-10-22 20:20:00|6748.6|6744.6|6749.3|6745.3|6749.8|6745.8|6748.6|6744.6|0
1634934300000|2021-10-22 20:25:00|6749.4|6745.4|6748.7|6744.7|6749.8|6745.8|6747.9|6743.9|0
1634934600000|2021-10-22 20:30:00|6749|6745|6745.9|6741.9|6749|6745|6745.9|6741.9|0
1634934900000|2021-10-22 20:35:00|6745.6|6741.6|6744.1|6740.1|6745.6|6741.6|6743.7|6739.7|0
1634935200000|2021-10-22 20:40:00|6744.4|6740.4|6742.8|6738.8|6744.4|6740.4|6741.5|6737.5|0
1634935500000|2021-10-22 20:45:00|6742.9|6738.9|6742.5|6738.5|6743.2|6739.2|6742|6738|0
1634935800000|2021-10-22 20:50:00|6742.4|6738.4|6743.1|6739.1|6743.1|6739.1|6742.4|6738.4|0
1634936100000|2021-10-22 20:55:00|6743.2|6739.2|6742.4|6738.4|6743.3|6739.3|6742.3|6738.3|0
1635112800000|2021-10-24 22:00:00|6738.5|6734.5|6740.7|6736.7|6740.8|6736.8|6737.3|6733.3|0
1635113100000|2021-10-24 22:05:00|6741|6737|6741.8|6737.8|6742.6|6738.6|6739.9|6735.9|0
1635113400000|2021-10-24 22:10:00|6742|6738|6742.9|6738.9|6743.4|6739.4|6739.9|6735.9|0
1635113700000|2021-10-24 22:15:00|6743.1|6739.1|6747.1|6743.1|6748.2|6744.2|6743.1|6739.1|0
1635114000000|2021-10-24 22:20:00|6747|6743|6746|6742|6747.9|6743.9|6745.2|6741.2|0
1635114300000|2021-10-24 22:25:00|6746.3|6742.3|6746.3|6742.3|6748.2|6744.2|6746|6742|0
1635114600000|2021-10-24 22:30:00|6746.2|6742.2|6742|6738|6746.2|6742.2|6742|6738|0
1635114900000|2021-10-24 22:35:00|6741.9|6737.9|6743.3|6739.3|6744.1|6740.1|6741.9|6737.9|0
1635115200000|2021-10-24 22:40:00|6743.4|6739.4|6743.1|6739.1|6744.2|6740.2|6742.6|6738.6|0
1635115500000|2021-10-24 22:45:00|6743.4|6739.4|6741.4|6737.4|6743.5|6739.5|6741.4|6737.4|0
1635115800000|2021-10-24 22:50:00|6741.1|6737.1|6741.8|6737.8|6742.9|6738.9|6739.5|6735.5|0
1635116100000|2021-10-24 22:55:00|6741.7|6737.7|6741.3|6737.3|6743.2|6739.2|6741|6737|0
1635116400000|2021-10-24 23:00:00|6741.4|6737.4|6742.4|6738.4|6744|6740|6741.3|6737.3|0
1635116700000|2021-10-24 23:05:00|6742.1|6738.1|6743.6|6739.6|6744|6740|6742.1|6738.1|0
1635117000000|2021-10-24 23:10:00|6743.5|6739.5|6743.2|6739.2|6744|6740|6742.1|6738.1|0
1635117300000|2021-10-24 23:15:00|6743.3|6739.3|6742.4|6739.4|6743.6|6740.5|6741.9|6738.9|0
1635117600000|2021-10-24 23:20:00|6741.9|6738.9|6742.7|6739.7|6743.5|6740.5|6741.6|6738.6|0
1635117900000|2021-10-24 23:25:00|6742.4|6739.4|6742.7|6739.7|6743.1|6740.1|6741.9|6738.9|0
1635118200000|2021-10-24 23:30:00|6742.8|6739.8|6740.5|6737.5|6743.5|6740.5|6740.2|6737.2|0
1635118500000|2021-10-24 23:35:00|6740.4|6737.4|6735.6|6732.6|6740.5|6737.5|6735|6732|0
1635118800000|2021-10-24 23:40:00|6735.3|6732.3|6734.2|6731.2|6736.5|6733.5|6733.9|6730.9|0
1635119100000|2021-10-24 23:45:00|6734.1|6731.1|6736|6733|6736.5|6733.5|6733.1|6730.1|0
1635119400000|2021-10-24 23:50:00|6736.3|6733.3|6738.3|6735.3|6738.3|6735.3|6735.3|6732.3|0
1635119700000|2021-10-24 23:55:00|6738.2|6735.2|6737.6|6734.6|6738.3|6735.3|6736.8|6733.8|0
1635120000000|2021-10-25 00:00:00|6737.9|6734.9|6739.3|6736.3|6740.2|6737.2|6737.6|6734.6|0
1635120300000|2021-10-25 00:05:00|6739.2|6736.2|6740.5|6737.5|6741.9|6738.9|6739|6736|0
1635120600000|2021-10-25 00:10:00|6740.4|6737.4|6741.2|6738.2|6742.4|6739.4|6739.3|6736.3|0
1635120900000|2021-10-25 00:15:00|6741.3|6738.3|6744.2|6741.2|6745.6|6742.6|6739.2|6736.2|0
1635121200000|2021-10-25 00:20:00|6744.3|6741.3|6743.3|6740.3|6744.9|6741.9|6741.7|6738.7|0
1635121500000|2021-10-25 00:25:00|6743.2|6740.2|6741.4|6738.4|6743.3|6740.3|6741|6738|0
1635121800000|2021-10-25 00:30:00|6741.5|6738.5|6744|6741|6744.4|6741.4|6740.6|6737.6|0
1635122100000|2021-10-25 00:35:00|6744.2|6741.2|6748.6|6745.6|6749.4|6746.4|6744.2|6741.2|0
1635122400000|2021-10-25 00:40:00|6749.1|6746.1|6749|6746|6751.1|6748.1|6748.7|6745.7|0
1635122700000|2021-10-25 00:45:00|6749.2|6746.2|6751|6748|6751|6748|6747.2|6744.2|0
1635123000000|2021-10-25 00:50:00|6750.9|6747.9|6755|6752|6755.7|6752.7|6750.2|6747.2|0
1635123300000|2021-10-25 00:55:00|6754.9|6751.9|6752.2|6749.2|6755|6752|6752.2|6749.2|0
1635123600000|2021-10-25 01:00:00|6752.2|6749.2|6753.3|6750.3|6754.9|6751.9|6752.2|6749.2|0
1635123900000|2021-10-25 01:05:00|6753.2|6750.2|6754.4|6751.4|6754.8|6751.8|6752.5|6749.5|0
1635124200000|2021-10-25 01:10:00|6754.3|6751.3|6753.2|6750.2|6755.6|6752.6|6753.2|6750.2|0
1635124500000|2021-10-25 01:15:00|6753.1|6750.1|6751.1|6748.1|6753.8|6750.8|6749.7|6746.7|0
1635124800000|2021-10-25 01:20:00|6751.2|6748.2|6749.5|6746.5|6752.6|6749.6|6749.1|6746.1|0
1635125100000|2021-10-25 01:25:00|6749.3|6746.3|6750.6|6747.6|6751.7|6748.7|6749.1|6746.1|0
1635125400000|2021-10-25 01:30:00|6750.7|6747.7|6751.5|6748.5|6754.2|6751.2|6749.2|6746.2|0
1635125700000|2021-10-25 01:35:00|6751.4|6748.4|6752|6749|6754.6|6751.6|6751.2|6748.2|0
1635126000000|2021-10-25 01:40:00|6751.8|6748.8|6752|6749|6752.2|6749.2|6750.4|6747.4|0
1635126300000|2021-10-25 01:45:00|6751.9|6748.9|6752|6749|6752.7|6749.7|6750.7|6747.7|0
1635126600000|2021-10-25 01:50:00|6751.8|6748.8|6746.6|6743.6|6751.8|6748.8|6742.8|6739.8|0
1635126900000|2021-10-25 01:55:00|6746.8|6743.8|6749.3|6746.3|6749.7|6746.7|6745.2|6742.2|0
1635127200000|2021-10-25 02:00:00|6749.4|6746.4|6749.8|6746.8|6751.3|6748.3|6748.5|6745.5|0
1635127500000|2021-10-25 02:05:00|6749.7|6746.7|6748.5|6745.5|6750.1|6747.1|6748.2|6745.2|0
1635127800000|2021-10-25 02:10:00|6748.6|6745.6|6745.9|6742.9|6748.9|6745.9|6744.3|6741.3|0
1635128100000|2021-10-25 02:15:00|6745.8|6742.8|6748|6745|6748|6745|6745|6742|0
1635128400000|2021-10-25 02:20:00|6747.9|6744.9|6748.9|6745.9|6749.6|6746.6|6746.5|6743.5|0
1635128700000|2021-10-25 02:25:00|6749|6746|6748.1|6745.1|6749.6|6746.6|6746.6|6743.6|0
1635129000000|2021-10-25 02:30:00|6748.2|6745.2|6751.1|6748.1|6751.1|6748.1|6748.2|6745.2|0
1635129300000|2021-10-25 02:35:00|6751.4|6748.4|6749.5|6746.5|6751.9|6748.9|6749.5|6746.5|0
1635129600000|2021-10-25 02:40:00|6749.6|6746.6|6748.8|6745.8|6750.4|6747.4|6748.8|6745.8|0
1635129900000|2021-10-25 02:45:00|6749.1|6746.1|6749.2|6746.2|6749.5|6746.5|6748.3|6745.3|0
1635130200000|2021-10-25 02:50:00|6749.3|6746.3|6750.3|6747.3|6750.4|6747.4|6748.8|6745.8|0
1635130500000|2021-10-25 02:55:00|6750.4|6747.4|6753|6750|6753.4|6750.4|6750.4|6747.4|0
1635130800000|2021-10-25 03:00:00|6753.1|6750.1|6754.9|6751.9|6755|6752|6752.2|6749.2|0
1635131100000|2021-10-25 03:05:00|6755.1|6752.1|6755|6752|6755.7|6752.7|6754.9|6751.9|0
1635131400000|2021-10-25 03:10:00|6755.1|6752.1|6759|6756|6761.3|6758.3|6755.1|6752.1|0
1635131700000|2021-10-25 03:15:00|6758.8|6755.8|6757.6|6754.6|6760.1|6757.1|6757.5|6754.5|0
1635132000000|2021-10-25 03:20:00|6757.7|6754.7|6758.6|6755.6|6759.1|6756.1|6756.8|6753.8|0
1635132300000|2021-10-25 03:25:00|6758.5|6755.5|6757.9|6754.9|6762.2|6759.2|6757.6|6754.6|0
1635132600000|2021-10-25 03:30:00|6758|6755|6756.9|6753.9|6758.4|6755.4|6756.8|6753.8|0
1635132900000|2021-10-25 03:35:00|6756.6|6753.6|6756.9|6753.9|6757.2|6754.2|6756.1|6753.1|0
1635133200000|2021-10-25 03:40:00|6756.8|6753.8|6758.5|6755.5|6758.9|6755.9|6755.4|6752.4|0
1635133500000|2021-10-25 03:45:00|6758.7|6755.7|6758.6|6755.6|6760.1|6757.1|6757.8|6754.8|0
1635133800000|2021-10-25 03:50:00|6758.3|6755.3|6757|6754|6758.9|6755.9|6757|6754|0
1635134100000|2021-10-25 03:55:00|6756.6|6753.6|6757.1|6754.1|6757.4|6754.4|6756.3|6753.3|0
1635134400000|2021-10-25 04:00:00|6757.2|6754.2|6756.7|6753.7|6757.9|6754.9|6756.4|6753.4|0
1635134700000|2021-10-25 04:05:00|6756.6|6753.6|6757.2|6754.2|6757.9|6754.9|6756.4|6753.4|0
1635135000000|2021-10-25 04:10:00|6757|6754|6757.9|6754.9|6757.9|6754.9|6756.4|6753.4|0
1635135300000|2021-10-25 04:15:00|6757.8|6754.8|6755.2|6752.2|6757.9|6754.9|6754.9|6751.9|0
1635135600000|2021-10-25 04:20:00|6755.1|6752.1|6756.4|6753.4|6756.4|6753.4|6754.1|6751.1|0
1635135900000|2021-10-25 04:25:00|6756.7|6753.7|6757.1|6754.1|6758.2|6755.2|6756.4|6753.4|0
1635136200000|2021-10-25 04:30:00|6757|6754|6756.3|6753.3|6757.1|6754.1|6755.6|6752.6|0
1635136500000|2021-10-25 04:35:00|6756.1|6753.1|6756.4|6753.4|6756.4|6753.4|6755.6|6752.6|0
1635136800000|2021-10-25 04:40:00|6756.7|6753.7|6757.2|6754.2|6758.3|6755.3|6756.7|6753.7|0
1635137100000|2021-10-25 04:45:00|6757.1|6754.1|6757.2|6754.2|6757.9|6754.9|6756.4|6753.4|0
1635137400000|2021-10-25 04:50:00|6757.5|6754.5|6758.7|6755.7|6758.7|6755.7|6757.5|6754.5|0
1635137700000|2021-10-25 04:55:00|6758.5|6755.5|6758.7|6755.7|6759|6756|6758.3|6755.3|0
1635138000000|2021-10-25 05:00:00|6758.5|6755.5|6757.1|6754.1|6761|6758|6757.1|6754.1|0
1635138300000|2021-10-25 05:05:00|6756.8|6753.8|6755.6|6752.6|6757.1|6754.1|6755.6|6752.6|0
1635138600000|2021-10-25 05:10:00|6755.5|6752.5|6756.4|6753.4|6757.1|6754.1|6754.8|6751.8|0
1635138900000|2021-10-25 05:15:00|6756.3|6753.3|6755.7|6752.7|6757.5|6754.5|6754.9|6751.9|0
1635139200000|2021-10-25 05:20:00|6755.6|6752.6|6757.6|6754.6|6757.6|6754.6|6755.6|6752.6|0
1635139500000|2021-10-25 05:25:00|6757.4|6754.4|6757.8|6754.8|6758|6755|6756.4|6753.4|0
1635139800000|2021-10-25 05:30:00|6757.6|6754.6|6757.2|6754.2|6758|6755|6756.4|6753.4|0
1635140100000|2021-10-25 05:35:00|6757.1|6754.1|6755.7|6752.7|6757.2|6754.2|6755|6752|0
1635140400000|2021-10-25 05:40:00|6755.8|6752.8|6756.5|6753.5|6756.5|6753.5|6755.7|6752.7|0
1635140700000|2021-10-25 05:45:00|6756.6|6753.6|6757.3|6754.3|6758|6755|6756.5|6753.5|0
1635141000000|2021-10-25 05:50:00|6757.1|6754.1|6761.8|6758.8|6761.8|6758.8|6756.9|6753.9|0
1635141300000|2021-10-25 05:55:00|6762.1|6759.1|6761.9|6758.9|6763.3|6760.3|6759.1|6756.1|0
1635141600000|2021-10-25 06:00:00|6761.6|6758.6|6751.9|6749.9|6761.6|6758.6|6751.4|6749.4|318
1635141900000|2021-10-25 06:05:00|6752.2|6750.2|6749.2|6747.2|6753.7|6751.7|6748.9|6746.9|125
1635142200000|2021-10-25 06:10:00|6748.9|6746.9|6752.7|6750.7|6752.7|6750.7|6748.4|6746.4|43
1635142500000|2021-10-25 06:15:00|6752.9|6750.9|6750.4|6748.4|6753.2|6751.2|6749.7|6747.7|59
1635142800000|2021-10-25 06:20:00|6750.7|6748.7|6749.4|6747.4|6750.7|6748.7|6747.2|6745.2|88
1635143100000|2021-10-25 06:25:00|6749.7|6747.7|6749.4|6747.4|6749.7|6747.7|6747.7|6745.7|47
1635143400000|2021-10-25 06:30:00|6749.7|6747.7|6749.9|6747.9|6753.4|6751.4|6749.7|6747.7|78
1635143700000|2021-10-25 06:35:00|6749.7|6747.7|6748.2|6746.2|6750.9|6748.9|6748.2|6746.2|27
1635144000000|2021-10-25 06:40:00|6748.4|6746.4|6748.2|6746.2|6750.2|6748.2|6747.9|6745.9|36
1635144300000|2021-10-25 06:45:00|6747.9|6745.9|6748.4|6746.4|6749.4|6747.4|6746.2|6744.2|43
1635144600000|2021-10-25 06:50:00|6747.4|6745.4|6748.4|6746.4|6749.4|6747.4|6746.4|6744.4|73
1635144900000|2021-10-25 06:55:00|6748.2|6746.2|6749.7|6747.7|6753.9|6751.9|6747.7|6745.7|89
1635145200000|2021-10-25 07:00:00|6749.2|6748.2|6734.2|6733.2|6754.9|6753.9|6733.7|6732.7|1093
1635145500000|2021-10-25 07:05:00|6734.4|6733.4|6723.9|6722.9|6734.4|6733.4|6722.2|6721.2|965
1635145800000|2021-10-25 07:10:00|6724.2|6723.2|6726.4|6725.4|6729.2|6728.2|6720.9|6719.9|630
1635146100000|2021-10-25 07:15:00|6726.7|6725.7|6724.7|6723.7|6730.2|6729.2|6723.2|6722.2|464
1635146400000|2021-10-25 07:20:00|6724.9|6723.9|6730.7|6729.7|6730.9|6729.9|6722.7|6721.7|467
1635146700000|2021-10-25 07:25:00|6730.9|6729.9|6729.9|6728.9|6732.4|6731.4|6726.7|6725.7|387
1635147000000|2021-10-25 07:30:00|6730.2|6729.2|6725.2|6724.2|6730.7|6729.7|6721.2|6720.2|588
1635147300000|2021-10-25 07:35:00|6725.4|6724.4|6728.7|6727.7|6729.2|6728.2|6722.4|6721.4|356
1635147600000|2021-10-25 07:40:00|6728.9|6727.9|6723.4|6722.4|6729.4|6728.4|6722.9|6721.9|295
1635147900000|2021-10-25 07:45:00|6723.1|6722.1|6725.9|6724.9|6725.9|6724.9|6722.4|6721.4|212
1635148200000|2021-10-25 07:50:00|6726.4|6725.4|6728.4|6727.4|6728.4|6727.4|6724.1|6723.1|204
1635148500000|2021-10-25 07:55:00|6728.1|6727.1|6727.4|6726.4|6731.6|6730.6|6727.4|6726.4|251
1635148800000|2021-10-25 08:00:00|6727.6|6726.6|6734.4|6733.4|6735.9|6734.9|6726.4|6725.4|324
1635149100000|2021-10-25 08:05:00|6734.6|6733.6|6733.9|6732.9|6737.9|6736.9|6733.4|6732.4|241
1635149400000|2021-10-25 08:10:00|6733.6|6732.6|6731.6|6730.6|6734.6|6733.6|6730.9|6729.9|163
1635149700000|2021-10-25 08:15:00|6731.9|6730.9|6731.4|6730.4|6732.9|6731.9|6731.1|6730.1|131
1635150000000|2021-10-25 08:20:00|6731.6|6730.6|6726.9|6725.9|6732.9|6731.9|6726.9|6725.9|343
1635150300000|2021-10-25 08:25:00|6726.6|6725.6|6727.9|6726.9|6729.9|6728.9|6726.6|6725.6|205
1635150600000|2021-10-25 08:30:00|6728.1|6727.1|6730.1|6729.1|6730.6|6729.6|6728.1|6727.1|203
1635150900000|2021-10-25 08:35:00|6730.4|6729.4|6728.4|6727.4|6731.4|6730.4|6727.4|6726.4|161
1635151200000|2021-10-25 08:40:00|6728.1|6727.1|6727.4|6726.4|6730.4|6729.4|6725.6|6724.6|130
1635151500000|2021-10-25 08:45:00|6727.6|6726.6|6729.4|6728.4|6730.4|6729.4|6726.4|6725.4|165
1635151800000|2021-10-25 08:50:00|6729.6|6728.6|6729.4|6728.4|6730.4|6729.4|6728.9|6727.9|129
1635152100000|2021-10-25 08:55:00|6729.6|6728.6|6725.4|6724.4|6729.9|6728.9|6723.4|6722.4|337
1635152400000|2021-10-25 09:00:00|6725.6|6724.6|6726.4|6725.4|6727.6|6726.6|6724.9|6723.9|195
1635152700000|2021-10-25 09:05:00|6726.1|6725.1|6725.4|6724.4|6727.1|6726.1|6724.4|6723.4|177
1635153000000|2021-10-25 09:10:00|6725.1|6724.1|6726.9|6725.9|6728.4|6727.4|6724.9|6723.9|159
1635153300000|2021-10-25 09:15:00|6727.4|6726.4|6725.9|6724.9|6727.9|6726.9|6725.4|6724.4|122
1635153600000|2021-10-25 09:20:00|6726.1|6725.1|6726.4|6725.4|6727.9|6726.9|6724.9|6723.9|154
1635153900000|2021-10-25 09:25:00|6726.6|6725.6|6728.9|6727.9|6729.4|6728.4|6726.4|6725.4|160
1635154200000|2021-10-25 09:30:00|6728.6|6727.6|6731.9|6730.9|6731.9|6730.9|6727.9|6726.9|133
1635154500000|2021-10-25 09:35:00|6731.6|6730.6|6728.6|6727.6|6732.9|6731.9|6728.4|6727.4|118
1635154800000|2021-10-25 09:40:00|6728.9|6727.9|6730.1|6729.1|6731.6|6730.6|6728.6|6727.6|89
1635155100000|2021-10-25 09:45:00|6730.4|6729.4|6730.6|6729.6|6732.4|6731.4|6729.4|6728.4|98
1635155400000|2021-10-25 09:50:00|6730.4|6729.4|6728.6|6727.6|6731.4|6730.4|6728.4|6727.4|99
1635155700000|2021-10-25 09:55:00|6728.9|6727.9|6728.4|6727.4|6729.4|6728.4|6726.9|6725.9|120
1635156000000|2021-10-25 10:00:00|6728.6|6727.6|6729.9|6728.9|6731.1|6730.1|6728.4|6727.4|114
1635156300000|2021-10-25 10:05:00|6730.1|6729.1|6728.9|6727.9|6730.9|6729.9|6727.4|6726.4|100
1635156600000|2021-10-25 10:10:00|6728.4|6727.4|6735.4|6734.4|6736.9|6735.9|6728.4|6727.4|174
1635156900000|2021-10-25 10:15:00|6735.9|6734.9|6736.1|6735.1|6737.9|6736.9|6734.9|6733.9|186
1635157200000|2021-10-25 10:20:00|6736.4|6735.4|6735.9|6734.9|6736.6|6735.6|6732.9|6731.9|187
1635157500000|2021-10-25 10:25:00|6735.6|6734.6|6732.9|6731.9|6738.4|6737.4|6732.9|6731.9|524
1635157800000|2021-10-25 10:30:00|6733.1|6732.1|6730.9|6729.9|6733.4|6732.4|6729.4|6728.4|165
1635158100000|2021-10-25 10:35:00|6730.6|6729.6|6729.4|6728.4|6730.9|6729.9|6728.6|6727.6|127
1635158400000|2021-10-25 10:40:00|6729.6|6728.6|6726.9|6725.9|6730.4|6729.4|6726.4|6725.4|288
1635158700000|2021-10-25 10:45:00|6726.6|6725.6|6726.4|6725.4|6727.4|6726.4|6724.4|6723.4|130
1635159000000|2021-10-25 10:50:00|6726.6|6725.6|6726.4|6725.4|6727.4|6726.4|6724.4|6723.4|157
1635159300000|2021-10-25 10:55:00|6726.1|6725.1|6725.4|6724.4|6727.9|6726.9|6724.9|6723.9|115
1635159600000|2021-10-25 11:00:00|6725.6|6724.6|6721.9|6720.9|6725.9|6724.9|6721.9|6720.9|268
1635159900000|2021-10-25 11:05:00|6722.1|6721.1|6722.4|6721.4|6723.9|6722.9|6718.9|6717.9|526
1635160200000|2021-10-25 11:10:00|6722.1|6721.1|6718.9|6717.9|6722.1|6721.1|6717.6|6716.6|386
1635160500000|2021-10-25 11:15:00|6718.4|6717.4|6722.9|6721.9|6722.9|6721.9|6718.4|6717.4|153
1635160800000|2021-10-25 11:20:00|6722.6|6721.6|6721.4|6720.4|6724.4|6723.4|6721.4|6720.4|203
1635161100000|2021-10-25 11:25:00|6721.6|6720.6|6721.6|6720.6|6722.4|6721.4|6720.1|6719.1|173
1635161400000|2021-10-25 11:30:00|6721.9|6720.9|6720.9|6719.9|6722.9|6721.9|6720.4|6719.4|88
1635161700000|2021-10-25 11:35:00|6721.1|6720.1|6720.9|6719.9|6722.6|6721.6|6720.6|6719.6|195
1635162000000|2021-10-25 11:40:00|6720.6|6719.6|6722.8|6721.8|6723.1|6722.1|6719.6|6718.6|232
1635162300000|2021-10-25 11:45:00|6722.6|6721.6|6724.3|6723.3|6724.6|6723.6|6720.8|6719.8|302
1635162600000|2021-10-25 11:50:00|6724.6|6723.6|6723.6|6722.6|6725.3|6724.3|6723.6|6722.6|155
1635162900000|2021-10-25 11:55:00|6724.1|6723.1|6723.3|6722.3|6724.1|6723.1|6721.6|6720.6|112
1635163200000|2021-10-25 12:00:00|6723.6|6722.6|6720.3|6719.3|6724.1|6723.1|6719.6|6718.6|149
1635163500000|2021-10-25 12:05:00|6720.1|6719.1|6721.3|6720.3|6722.1|6721.1|6719.6|6718.6|112
1635163800000|2021-10-25 12:10:00|6721.6|6720.6|6720.8|6719.8|6722.1|6721.1|6720.3|6719.3|80
1635164100000|2021-10-25 12:15:00|6721.1|6720.1|6726.1|6725.1|6726.1|6725.1|6721.1|6720.1|136
1635164400000|2021-10-25 12:20:00|6725.8|6724.8|6724.1|6723.1|6726.6|6725.6|6723.1|6722.1|222
1635164700000|2021-10-25 12:25:00|6724.3|6723.3|6728.6|6727.6|6728.8|6727.8|6724.1|6723.1|130
1635165000000|2021-10-25 12:30:00|6728.8|6727.8|6728.6|6727.6|6731.3|6730.3|6728.1|6727.1|214
1635165300000|2021-10-25 12:35:00|6728.8|6727.8|6726.1|6725.1|6730.1|6729.1|6725.1|6724.1|151
1635165600000|2021-10-25 12:40:00|6725.8|6724.8|6725.1|6724.1|6727.3|6726.3|6725.1|6724.1|95
1635165900000|2021-10-25 12:45:00|6724.8|6723.8|6722.6|6721.6|6725.1|6724.1|6722.6|6721.6|102
1635166200000|2021-10-25 12:50:00|6722.8|6721.8|6720.3|6719.3|6723.1|6722.1|6719.6|6718.6|150
1635166500000|2021-10-25 12:55:00|6720.6|6719.6|6720.6|6719.6|6721.6|6720.6|6719.1|6718.1|160
1635166800000|2021-10-25 13:00:00|6720.8|6719.8|6723.1|6722.1|6723.1|6722.1|6720.3|6719.3|115
1635167100000|2021-10-25 13:05:00|6722.8|6721.8|6723.1|6722.1|6723.8|6722.8|6722.1|6721.1|113
1635167400000|2021-10-25 13:10:00|6723.3|6722.3|6723.3|6722.3|6724.6|6723.6|6721.8|6720.8|183
1635167700000|2021-10-25 13:15:00|6723.6|6722.6|6725.6|6724.6|6726.1|6725.1|6722.1|6721.1|113
1635168000000|2021-10-25 13:20:00|6725.8|6724.8|6725.6|6724.6|6727.1|6726.1|6725.1|6724.1|161
1635168300000|2021-10-25 13:25:00|6725.3|6724.3|6726.8|6725.8|6727.1|6726.1|6723.6|6722.6|193
1635168600000|2021-10-25 13:30:00|6726.6|6725.6|6722.6|6721.6|6728.1|6727.1|6721.3|6720.3|424
1635168900000|2021-10-25 13:35:00|6722.8|6721.8|6713.8|6712.8|6724.3|6723.3|6712.3|6711.3|756
1635169200000|2021-10-25 13:40:00|6713.6|6712.6|6713.8|6712.8|6714.6|6713.6|6706.6|6705.6|819
1635169500000|2021-10-25 13:45:00|6714.3|6713.3|6715.8|6714.8|6717.6|6716.6|6710.6|6709.6|405
1635169800000|2021-10-25 13:50:00|6715.3|6714.3|6722.6|6721.6|6722.6|6721.6|6714.6|6713.6|2301
1635170100000|2021-10-25 13:55:00|6722.8|6721.8|6719.8|6718.8|6726.3|6725.3|6718.8|6717.8|446
1635170400000|2021-10-25 14:00:00|6719.6|6718.6|6719.3|6718.3|6722.6|6721.6|6717.3|6716.3|328
1635170700000|2021-10-25 14:05:00|6719.1|6718.1|6717.1|6716.1|6719.3|6718.3|6711.6|6710.6|417
1635171000000|2021-10-25 14:10:00|6717.3|6716.3|6716.3|6715.3|6718.8|6717.8|6714.8|6713.8|221
1635171300000|2021-10-25 14:15:00|6716.5|6715.5|6716.3|6715.3|6719.3|6718.3|6714.3|6713.3|291
1635171600000|2021-10-25 14:20:00|6716.5|6715.5|6717.3|6716.3|6719.3|6718.3|6715.3|6714.3|315
1635171900000|2021-10-25 14:25:00|6717|6716|6715.8|6714.8|6717.3|6716.3|6710.5|6709.5|398
1635172200000|2021-10-25 14:30:00|6716|6715|6715.8|6714.8|6717.8|6716.8|6713.3|6712.3|385
1635172500000|2021-10-25 14:35:00|6716|6715|6712.8|6711.8|6716.3|6715.3|6710.8|6709.8|230
1635172800000|2021-10-25 14:40:00|6713|6712|6713.3|6712.3|6714.3|6713.3|6710.3|6709.3|219
1635173100000|2021-10-25 14:45:00|6713.5|6712.5|6713.3|6712.3|6713.8|6712.8|6709.8|6708.8|666
1635173400000|2021-10-25 14:50:00|6713.5|6712.5|6716.5|6715.5|6716.8|6715.8|6712.8|6711.8|240
1635173700000|2021-10-25 14:55:00|6716.3|6715.3|6716.3|6715.3|6719.3|6718.3|6715.8|6714.8|399
1635174000000|2021-10-25 15:00:00|6716|6715|6715.3|6714.3|6716.5|6715.5|6713.3|6712.3|332
1635174300000|2021-10-25 15:05:00|6715|6714|6714.8|6713.8|6715.8|6714.8|6713.3|6712.3|246
1635174600000|2021-10-25 15:10:00|6715|6714|6718.3|6717.3|6719.5|6718.5|6714.8|6713.8|588
1635174900000|2021-10-25 15:15:00|6718|6717|6719.3|6718.3|6720.3|6719.3|6717.3|6716.3|251
1635175200000|2021-10-25 15:20:00|6718.8|6717.8|6721|6720|6721.8|6720.8|6718.8|6717.8|570
1635175500000|2021-10-25 15:25:00|6720.8|6719.8|6725.3|6724.3|6727|6726|6718.8|6717.8|1051
1635175800000|2021-10-25 15:30:00|6726|6724|6712.8|6710.8|6726.3|6724.3|6711.8|6709.8|2531
1635176100000|2021-10-25 15:35:00|6712.5|6710.5|6713.3|6711.3|6716.8|6714.8|6712|6710|1214
1635176400000|2021-10-25 15:40:00|6713.5|6711.5|6716.3|6714.3|6718|6716|6713.5|6711.5|364
1635176700000|2021-10-25 15:45:00|6716|6714|6715|6713|6717.3|6715.3|6714.8|6712.8|95
1635177000000|2021-10-25 15:50:00|6714.8|6712.8|6717.3|6715.3|6718|6716|6714.3|6712.3|75
1635177300000|2021-10-25 15:55:00|6717|6715|6716.3|6714.3|6718|6716|6716.3|6714.3|68
1635177600000|2021-10-25 16:00:00|6716.5|6714.5|6717.3|6715.3|6717.8|6715.8|6715.5|6713.5|90
1635177900000|2021-10-25 16:05:00|6717|6715|6717.3|6715.3|6718|6716|6716.3|6714.3|70
1635178200000|2021-10-25 16:10:00|6717.5|6715.5|6717.8|6715.8|6718.3|6716.3|6717|6715|47
1635178500000|2021-10-25 16:15:00|6718|6716|6717.5|6715.5|6718.3|6716.3|6716.8|6714.8|74
1635178800000|2021-10-25 16:20:00|6717.8|6715.8|6719|6717|6719|6717|6716.3|6714.3|70
1635179100000|2021-10-25 16:25:00|6719.3|6717.3|6720|6718|6720.8|6718.8|6719|6717|35
1635179400000|2021-10-25 16:30:00|6719.8|6717.8|6719.8|6717.8|6721.5|6719.5|6719.5|6717.5|27
1635179700000|2021-10-25 16:35:00|6719.5|6717.5|6720|6718|6720.3|6718.3|6718.3|6716.3|60
1635180000000|2021-10-25 16:40:00|6720.3|6718.3|6721.5|6719.5|6721.8|6719.8|6720|6718|26
1635180300000|2021-10-25 16:45:00|6721.3|6719.3|6722.5|6720.5|6723.8|6721.8|6721|6719|19
1635180600000|2021-10-25 16:50:00|6722.8|6720.8|6722.5|6720.5|6723.5|6721.5|6721|6719|41
1635180900000|2021-10-25 16:55:00|6722.8|6720.8|6721.3|6719.3|6723|6721|6720.8|6718.8|16
1635181200000|2021-10-25 17:00:00|6721.5|6719.5|6723.5|6721.5|6723.8|6721.8|6721.5|6719.5|28
1635181500000|2021-10-25 17:05:00|6723.3|6721.3|6723.8|6721.8|6724.3|6722.3|6723|6721|27
1635181800000|2021-10-25 17:10:00|6724|6722|6725.8|6723.8|6726|6724|6723.3|6721.3|75
1635182100000|2021-10-25 17:15:00|6725.5|6723.5|6725.3|6723.3|6726|6724|6724.5|6722.5|18
1635182400000|2021-10-25 17:20:00|6725.5|6723.5|6723.3|6721.3|6725.8|6723.8|6723|6721|47
1635182700000|2021-10-25 17:25:00|6723.5|6721.5|6725.3|6723.3|6725.3|6723.3|6723.3|6721.3|47
1635183000000|2021-10-25 17:30:00|6725|6723|6723.3|6721.3|6725.3|6723.3|6722.8|6720.8|13
1635183300000|2021-10-25 17:35:00|6723.5|6721.5|6723|6721|6723.8|6721.8|6722.8|6720.8|27
1635183600000|2021-10-25 17:40:00|6722.8|6720.8|6721.3|6719.3|6722.8|6720.8|6721|6719|14
1635183900000|2021-10-25 17:45:00|6721|6719|6719.5|6717.5|6721.3|6719.3|6719.3|6717.3|37
1635184200000|2021-10-25 17:50:00|6719.8|6717.8|6720.8|6718.8|6720.8|6718.8|6719.3|6717.3|19
1635184500000|2021-10-25 17:55:00|6721|6719|6722.3|6720.3|6722.8|6720.8|6721|6719|14
1635184800000|2021-10-25 18:00:00|6721.5|6719.5|6720.8|6718.8|6722.3|6720.3|6719.8|6717.8|51
1635185100000|2021-10-25 18:05:00|6720.3|6718.3|6721.3|6719.3|6721.8|6719.8|6720.3|6718.3|51
1635185400000|2021-10-25 18:10:00|6721|6719|6719.3|6717.3|6721.3|6719.3|6719.3|6717.3|43
1635185700000|2021-10-25 18:15:00|6719.5|6717.5|6721|6719|6721.3|6719.3|6719.3|6717.3|30
1635186000000|2021-10-25 18:20:00|6720.8|6718.8|6722.3|6720.3|6722.8|6720.8|6720.5|6718.5|21
1635186300000|2021-10-25 18:25:00|6722.5|6720.5|6723.8|6721.8|6723.8|6721.8|6722|6720|18
1635186600000|2021-10-25 18:30:00|6724.3|6722.3|6723.3|6721.3|6724.3|6722.3|6722.8|6720.8|28
1635186900000|2021-10-25 18:35:00|6723|6721|6720.3|6718.3|6723.3|6721.3|6719.3|6717.3|79
1635187200000|2021-10-25 18:40:00|6720.5|6718.5|6717.3|6715.3|6721.3|6719.3|6716.3|6714.3|140
1635187500000|2021-10-25 18:45:00|6717.5|6715.5|6719|6717|6719.3|6717.3|6716.8|6714.8|55
1635187800000|2021-10-25 18:50:00|6718.8|6716.8|6719.8|6717.8|6719.8|6717.8|6718|6716|33
1635188100000|2021-10-25 18:55:00|6719.5|6717.5|6719|6717|6720.8|6718.8|6718.8|6716.8|53
1635188400000|2021-10-25 19:00:00|6719.5|6717.5|6719.5|6717.5|6719.8|6717.8|6718.8|6716.8|33
1635188700000|2021-10-25 19:05:00|6719.8|6717.8|6719|6717|6719.8|6717.8|6717.8|6715.8|24
1635189000000|2021-10-25 19:10:00|6719.3|6717.3|6718|6716|6719.3|6717.3|6717.5|6715.5|26
1635189300000|2021-10-25 19:15:00|6718.3|6716.3|6718.3|6716.3|6719.3|6717.3|6717|6715|32
1635189600000|2021-10-25 19:20:00|6718.5|6716.5|6717.8|6715.8|6719.3|6717.3|6717.8|6715.8|48
1635189900000|2021-10-25 19:25:00|6718|6716|6720.5|6718.5|6720.5|6718.5|6717.5|6715.5|59
1635190200000|2021-10-25 19:30:00|6720.3|6718.3|6719.3|6717.3|6720.5|6718.5|6718.5|6716.5|56
1635190500000|2021-10-25 19:35:00|6719.5|6717.5|6719.8|6717.8|6720|6718|6718.3|6716.3|40
1635190800000|2021-10-25 19:40:00|6719.5|6717.5|6721.3|6719.3|6721.8|6719.8|6719|6717|131
1635191100000|2021-10-25 19:45:00|6720.8|6718.8|6720.3|6718.3|6721|6719|6718.8|6716.8|106
1635191400000|2021-10-25 19:50:00|6720.5|6718.5|6718.8|6716.8|6721.8|6719.8|6717.8|6715.8|205
1635191700000|2021-10-25 19:55:00|6718.3|6716.3|6715.5|6713.5|6719|6717|6715|6713|232
1635192000000|2021-10-25 20:00:00|6718.8|6716.8|6716.5|6712.5|6723.1|6719.1|6716|6712|0
1635192300000|2021-10-25 20:05:00|6716.4|6712.4|6720.1|6716.1|6721.9|6717.9|6710.5|6706.5|0
1635192600000|2021-10-25 20:10:00|6720|6716|6720.8|6716.8|6721.1|6717.1|6718.2|6714.2|0
1635192900000|2021-10-25 20:15:00|6720.5|6716.5|6724.3|6720.3|6725.1|6721.1|6719.7|6715.7|0
1635193200000|2021-10-25 20:20:00|6724.2|6720.2|6726.1|6722.1|6726.4|6722.4|6723.2|6719.2|0
1635193500000|2021-10-25 20:25:00|6726|6722|6726.3|6722.3|6726.3|6722.3|6725.6|6721.6|0
1635193800000|2021-10-25 20:30:00|6726.4|6722.4|6728.2|6724.2|6728.5|6724.5|6726.4|6722.4|0
1635194100000|2021-10-25 20:35:00|6728.1|6724.1|6729.4|6725.4|6729.4|6725.4|6728.1|6724.1|0
1635194400000|2021-10-25 20:40:00|6729.3|6725.3|6728.3|6724.3|6729.3|6725.3|6728.2|6724.2|0
1635194700000|2021-10-25 20:45:00|6728|6724|6726.9|6722.9|6728|6724|6726.4|6722.4|0
1635195000000|2021-10-25 20:50:00|6726.8|6722.8|6727.8|6723.8|6728.2|6724.2|6726.4|6722.4|0
1635195300000|2021-10-25 20:55:00|6727.4|6723.4|6728.1|6724.1|6728.7|6724.7|6727.4|6723.4|0
1635195600000|2021-10-25 21:00:00|6728.4|6724.4|6728.3|6724.3|6728.5|6724.5|6728.1|6724.1|0
1635195900000|2021-10-25 21:05:00|6728.2|6724.2|6728.4|6724.4|6728.5|6724.5|6728.2|6724.2|0
1635196200000|2021-10-25 21:10:00|6728.2|6724.2|6728.2|6724.2|6728.2|6724.2|6728.1|6724.1|0
1635196500000|2021-10-25 21:15:00|6728.1|6724.1|6727.7|6723.7|6728.1|6724.1|6727.3|6723.3|0
1635196800000|2021-10-25 21:20:00|6727.6|6723.6|6728.1|6724.1|6728.1|6724.1|6727.6|6723.6|0
1635197100000|2021-10-25 21:25:00|6728|6724|6728|6724|6728.1|6724.1|6727.8|6723.8|0
1635197400000|2021-10-25 21:30:00|6728.1|6724.1|6728.4|6724.4|6728.4|6724.4|6728.1|6724.1|0
1635197700000|2021-10-25 21:35:00|6728.5|6724.5|6728.5|6724.5|6728.5|6724.5|6728.4|6724.4|0
1635198000000|2021-10-25 21:40:00|6728.4|6724.4|6727.7|6723.7|6728.4|6724.4|6727.2|6723.2|0
1635198300000|2021-10-25 21:45:00|6727.6|6723.6|6727.8|6723.8|6727.8|6723.8|6727.6|6723.6|0
1635198600000|2021-10-25 21:50:00|6727.7|6723.7|6727.3|6723.3|6727.7|6723.7|6727.3|6723.3|0
1635198900000|2021-10-25 21:55:00|6727.6|6723.6|6728.1|6724.1|6728.1|6724.1|6727.6|6723.6|0
1635199200000|2021-10-25 22:00:00|6728.7|6724.7|6726.5|6722.5|6729.4|6725.4|6725.5|6721.5|0
1635199500000|2021-10-25 22:05:00|6726.4|6722.4|6725.1|6721.1|6726.5|6722.5|6725.1|6721.1|0
1635199800000|2021-10-25 22:10:00|6725|6721|6725.5|6721.5|6725.5|6721.5|6724.7|6720.7|0
1635200100000|2021-10-25 22:15:00|6725.7|6721.7|6725.8|6721.8|6726.2|6722.2|6725.7|6721.7|0
1635200400000|2021-10-25 22:20:00|6725.9|6721.9|6726.5|6722.5|6727|6723|6725.8|6721.8|0
1635200700000|2021-10-25 22:25:00|6726.6|6722.6|6727|6723|6727.6|6723.6|6726.6|6722.6|0
1635201000000|2021-10-25 22:30:00|6726.9|6722.9|6724.7|6720.7|6727|6723|6724.7|6720.7|0
1635201300000|2021-10-25 22:35:00|6724.4|6720.4|6723.9|6719.9|6724.7|6720.7|6723.6|6719.6|0
1635201600000|2021-10-25 22:40:00|6724|6720|6724.7|6720.7|6725.1|6721.1|6723.6|6719.6|0
1635201900000|2021-10-25 22:45:00|6724.4|6720.4|6726.7|6722.7|6727|6723|6723.9|6719.9|0
1635202200000|2021-10-25 22:50:00|6726.6|6722.6|6726.1|6722.1|6727.4|6723.4|6725.6|6721.6|0
1635202500000|2021-10-25 22:55:00|6725.9|6721.9|6725.3|6721.3|6726.1|6722.1|6724.7|6720.7|0
1635202800000|2021-10-25 23:00:00|6725.5|6721.5|6726.1|6722.1|6726.1|6722.1|6724.8|6720.8|0
1635203100000|2021-10-25 23:05:00|6726.2|6722.2|6726.4|6722.4|6727.2|6723.2|6726.1|6722.1|0
1635203400000|2021-10-25 23:10:00|6726.5|6722.5|6726.4|6722.4|6727.2|6723.2|6726.3|6722.3|0
1635203700000|2021-10-25 23:15:00|6725.9|6722.9|6725.5|6722.5|6726.3|6723.3|6725.1|6722.1|0
1635204000000|2021-10-25 23:20:00|6725.1|6722.1|6725.6|6722.6|6725.9|6722.9|6725.1|6722.1|0
1635204300000|2021-10-25 23:25:00|6725.9|6722.9|6725.7|6722.7|6726.3|6723.3|6725.6|6722.6|0
1635204600000|2021-10-25 23:30:00|6726|6723|6727.5|6724.5|6727.8|6724.8|6725.7|6722.7|0
1635204900000|2021-10-25 23:35:00|6727.4|6724.4|6728.3|6725.3|6728.3|6725.3|6727.2|6724.2|0
1635205200000|2021-10-25 23:40:00|6728.6|6725.6|6726.3|6723.3|6728.9|6725.9|6725.9|6722.9|0
1635205500000|2021-10-25 23:45:00|6726.4|6723.4|6727.8|6724.8|6728.6|6725.6|6726.4|6723.4|0
1635205800000|2021-10-25 23:50:00|6728|6725|6729.6|6726.6|6730.4|6727.4|6727.8|6724.8|0
1635206100000|2021-10-25 23:55:00|6729.9|6726.9|6728.2|6725.2|6730|6727|6727.9|6724.9|0
1635206400000|2021-10-26 00:00:00|6728.3|6725.3|6726.4|6723.4|6731.2|6728.2|6726|6723|0
1635206700000|2021-10-26 00:05:00|6726.7|6723.7|6731.5|6728.5|6731.6|6728.6|6726.4|6723.4|0
1635207000000|2021-10-26 00:10:00|6731.2|6728.2|6731.2|6728.2|6732.6|6729.6|6730.4|6727.4|0
1635207300000|2021-10-26 00:15:00|6731.1|6728.1|6730.3|6727.3|6734.9|6731.9|6729.6|6726.6|0
1635207600000|2021-10-26 00:20:00|6730.4|6727.4|6730.3|6727.3|6731.8|6728.8|6729.5|6726.5|0
1635207900000|2021-10-26 00:25:00|6730.4|6727.4|6731.8|6728.8|6731.9|6728.9|6729.5|6726.5|0
1635208200000|2021-10-26 00:30:00|6731.9|6728.9|6729.9|6726.9|6731.9|6728.9|6728|6725|0
1635208500000|2021-10-26 00:35:00|6729.7|6726.7|6728.1|6725.1|6730.4|6727.4|6728.1|6725.1|0
1635208800000|2021-10-26 00:40:00|6728.2|6725.2|6730.8|6727.8|6730.9|6727.9|6725.8|6722.8|0
1635209100000|2021-10-26 00:45:00|6730.7|6727.7|6732.5|6729.5|6734|6731|6730.1|6727.1|0
1635209400000|2021-10-26 00:50:00|6732.4|6729.4|6731.6|6728.6|6732.5|6729.5|6730.9|6727.9|0
1635209700000|2021-10-26 00:55:00|6731.7|6728.7|6732.7|6729.7|6734|6731|6731.6|6728.6|0
1635210000000|2021-10-26 01:00:00|6732.9|6729.9|6734.9|6731.9|6735.7|6732.7|6731.7|6728.7|0
1635210300000|2021-10-26 01:05:00|6734.8|6731.8|6736.4|6733.4|6737.2|6734.2|6734.2|6731.2|0
1635210600000|2021-10-26 01:10:00|6736.5|6733.5|6737.1|6734.1|6737.8|6734.8|6736.3|6733.3|0
1635210900000|2021-10-26 01:15:00|6737.3|6734.3|6738|6735|6738.8|6735.8|6736.3|6733.3|0
1635211200000|2021-10-26 01:20:00|6737.8|6734.8|6738.3|6735.3|6740.1|6737.1|6737.2|6734.2|0
1635211500000|2021-10-26 01:25:00|6738.2|6735.2|6737.5|6734.5|6738.3|6735.3|6737.5|6734.5|0
1635211800000|2021-10-26 01:30:00|6737.3|6734.3|6734.6|6731.6|6737.3|6734.3|6734.3|6731.3|0
1635212100000|2021-10-26 01:35:00|6734.5|6731.5|6736.3|6733.3|6738.2|6735.2|6734.3|6731.3|0
1635212400000|2021-10-26 01:40:00|6736.2|6733.2|6732.1|6729.1|6736.7|6733.7|6732.1|6729.1|0
1635212700000|2021-10-26 01:45:00|6732|6729|6732.8|6729.8|6733.9|6730.9|6731.3|6728.3|0
1635213000000|2021-10-26 01:50:00|6732.7|6729.7|6733.6|6730.6|6734.3|6731.3|6732|6729|0
1635213300000|2021-10-26 01:55:00|6733.9|6730.9|6731|6728|6734.3|6731.3|6730.6|6727.6|0
1635213600000|2021-10-26 02:00:00|6730.8|6727.8|6731.6|6728.6|6732.1|6729.1|6729|6726|0
1635213900000|2021-10-26 02:05:00|6731.5|6728.5|6731.2|6728.2|6732.7|6729.7|6730.4|6727.4|0
1635214200000|2021-10-26 02:10:00|6731.1|6728.1|6733.5|6730.5|6733.5|6730.5|6730.4|6727.4|0
1635214500000|2021-10-26 02:15:00|6733.3|6730.3|6732.8|6729.8|6733.5|6730.5|6732.3|6729.3|0
1635214800000|2021-10-26 02:20:00|6732.9|6729.9|6733.5|6730.5|6733.5|6730.5|6731.3|6728.3|0
1635215100000|2021-10-26 02:25:00|6733.6|6730.6|6732.7|6729.7|6733.6|6730.6|6732|6729|0
1635215400000|2021-10-26 02:30:00|6732.6|6729.6|6733.5|6730.5|6734.3|6731.3|6732.3|6729.3|0
1635215700000|2021-10-26 02:35:00|6733.2|6730.2|6733.5|6730.5|6733.6|6730.6|6732|6729|0
1635216000000|2021-10-26 02:40:00|6733.2|6730.2|6732|6729|6733.2|6730.2|6732|6729|0
1635216300000|2021-10-26 02:45:00|6732.1|6729.1|6734.3|6731.3|6734.3|6731.3|6732|6729|0
1635216600000|2021-10-26 02:50:00|6734.6|6731.6|6735.9|6732.9|6735.9|6732.9|6734.6|6731.6|0
1635216900000|2021-10-26 02:55:00|6736|6733|6736.7|6733.7|6737.5|6734.5|6735.9|6732.9|0
1635217200000|2021-10-26 03:00:00|6736.6|6733.6|6736.4|6733.4|6737.1|6734.1|6735.6|6732.6|0
1635217500000|2021-10-26 03:05:00|6736.7|6733.7|6735.6|6732.6|6737.1|6734.1|6735.2|6732.2|0
1635217800000|2021-10-26 03:10:00|6735.5|6732.5|6734|6731|6735.6|6732.6|6734|6731|0
1635218100000|2021-10-26 03:15:00|6734.1|6731.1|6732.1|6729.1|6734.1|6731.1|6731.8|6728.8|0
1635218400000|2021-10-26 03:20:00|6732.2|6729.2|6731.1|6728.1|6733.3|6730.3|6731|6728|0
1635218700000|2021-10-26 03:25:00|6731.3|6728.3|6731.8|6728.8|6731.8|6728.8|6731.1|6728.1|0
1635219000000|2021-10-26 03:30:00|6731.6|6728.6|6731.1|6728.1|6731.6|6728.6|6731|6728|0
1635219300000|2021-10-26 03:35:00|6731|6728|6731|6728|6731|6728|6731|6728|0
1635219600000|2021-10-26 03:40:00|6730.8|6727.8|6730.3|6727.3|6731|6728|6729.6|6726.6|0
1635219900000|2021-10-26 03:45:00|6730|6727|6728.8|6725.8|6730|6727|6728.7|6725.7|0
1635220200000|2021-10-26 03:50:00|6729|6726|6728.8|6725.8|6729.2|6726.2|6728.8|6725.8|0
1635220500000|2021-10-26 03:55:00|6728.9|6725.9|6729.5|6726.5|6729.5|6726.5|6728.9|6725.9|0
1635220800000|2021-10-26 04:00:00|6729.1|6726.1|6729.6|6726.6|6729.6|6726.6|6728.8|6725.8|0
1635221100000|2021-10-26 04:05:00|6729.2|6726.2|6729.2|6726.2|6729.6|6726.6|6728.8|6725.8|0
1635221400000|2021-10-26 04:10:00|6729.3|6726.3|6728.9|6725.9|6729.6|6726.6|6728.9|6725.9|0
1635221700000|2021-10-26 04:15:00|6728.8|6725.8|6728.9|6725.9|6729.6|6726.6|6728.8|6725.8|0
1635222000000|2021-10-26 04:20:00|6729.2|6726.2|6727.4|6724.4|6729.6|6726.6|6727.4|6724.4|0
1635222300000|2021-10-26 04:25:00|6727.7|6724.7|6728.2|6725.2|6728.2|6725.2|6727.4|6724.4|0
1635222600000|2021-10-26 04:30:00|6728.3|6725.3|6726.8|6723.8|6728.3|6725.3|6726.8|6723.8|0
1635222900000|2021-10-26 04:35:00|6726.7|6723.7|6726.8|6723.8|6728.3|6725.3|6726.7|6723.7|0
1635223200000|2021-10-26 04:40:00|6726.9|6723.9|6727.6|6724.6|6728.4|6725.4|6726.9|6723.9|0
1635223500000|2021-10-26 04:45:00|6727.9|6724.9|6726.1|6723.1|6728.4|6725.4|6726.1|6723.1|0
1635223800000|2021-10-26 04:50:00|6726.2|6723.2|6726.1|6723.1|6726.9|6723.9|6726.1|6723.1|0
1635224100000|2021-10-26 04:55:00|6726.2|6723.2|6726.1|6723.1|6726.8|6723.8|6726.1|6723.1|0
1635224400000|2021-10-26 05:00:00|6726.2|6723.2|6727.4|6724.4|6727.5|6724.5|6726.1|6723.1|0
1635224700000|2021-10-26 05:05:00|6727.3|6724.3|6726.6|6723.6|6727.3|6724.3|6726.1|6723.1|0
1635225000000|2021-10-26 05:10:00|6726.7|6723.7|6725.9|6722.9|6726.7|6723.7|6725.1|6722.1|0
1635225300000|2021-10-26 05:15:00|6726|6723|6725.1|6722.1|6726.2|6723.2|6725.1|6722.1|0
1635225600000|2021-10-26 05:20:00|6725.2|6722.2|6726.5|6723.5|6726.5|6723.5|6724.9|6721.9|0
1635225900000|2021-10-26 05:25:00|6726.4|6723.4|6727.2|6724.2|6727.2|6724.2|6725.7|6722.7|0
1635226200000|2021-10-26 05:30:00|6727.1|6724.1|6724.9|6721.9|6727.2|6724.2|6724.9|6721.9|0
1635226500000|2021-10-26 05:35:00|6724.8|6721.8|6725.5|6722.5|6725.6|6722.6|6724|6721|0
1635226800000|2021-10-26 05:40:00|6725.4|6722.4|6728.5|6725.5|6729.2|6726.2|6725.4|6722.4|0
1635227100000|2021-10-26 05:45:00|6728.4|6725.4|6727.6|6724.6|6729.9|6726.9|6727.6|6724.6|0
1635227400000|2021-10-26 05:50:00|6727.7|6724.7|6726.9|6723.9|6729.2|6726.2|6726.9|6723.9|0
1635227700000|2021-10-26 05:55:00|6726.6|6723.6|6724.6|6721.6|6726.6|6723.6|6723.8|6720.8|0
1635228000000|2021-10-26 06:00:00|6724.8|6721.8|6724.5|6722.5|6725.5|6723.5|6721|6719|162
1635228300000|2021-10-26 06:05:00|6724.8|6722.8|6725|6723|6725.8|6723.8|6721.8|6719.8|75
1635228600000|2021-10-26 06:10:00|6724.8|6722.8|6726.5|6724.5|6726.8|6724.8|6724.5|6722.5|23
1635228900000|2021-10-26 06:15:00|6726.8|6724.8|6734|6732|6734.3|6732.3|6726.8|6724.8|141
1635229200000|2021-10-26 06:20:00|6734.3|6732.3|6732.5|6730.5|6736.3|6734.3|6731.3|6729.3|108
1635229500000|2021-10-26 06:25:00|6732.3|6730.3|6735|6733|6736.3|6734.3|6732|6730|41
1635229800000|2021-10-26 06:30:00|6735.3|6733.3|6736|6734|6738.8|6736.8|6735|6733|113
1635230100000|2021-10-26 06:35:00|6735.8|6733.8|6735.5|6733.5|6736.8|6734.8|6734.8|6732.8|83
1635230400000|2021-10-26 06:40:00|6735.3|6733.3|6736.8|6734.8|6737.5|6735.5|6733.8|6731.8|70
1635230700000|2021-10-26 06:45:00|6736.5|6734.5|6737.8|6735.8|6739.8|6737.8|6736.5|6734.5|75
1635231000000|2021-10-26 06:50:00|6737.5|6735.5|6739|6737|6739.5|6737.5|6737.5|6735.5|45
1635231300000|2021-10-26 06:55:00|6738.8|6736.8|6731.8|6729.8|6738.8|6736.8|6728.3|6726.3|253
1635231600000|2021-10-26 07:00:00|6731|6730|6727.5|6726.5|6731|6730|6720.8|6719.8|1543
1635231900000|2021-10-26 07:05:00|6727.3|6726.3|6713.5|6712.5|6728|6727|6713|6712|973
1635232200000|2021-10-26 07:10:00|6713.3|6712.3|6716.3|6715.3|6716.8|6715.8|6710.8|6709.8|494
1635232500000|2021-10-26 07:15:00|6715.8|6714.8|6716.3|6715.3|6720.8|6719.8|6715.3|6714.3|464
1635232800000|2021-10-26 07:20:00|6716|6715|6728|6727|6729.3|6728.3|6715.5|6714.5|426
1635233100000|2021-10-26 07:25:00|6728.3|6727.3|6727|6726|6730.3|6729.3|6725.8|6724.8|373
1635233400000|2021-10-26 07:30:00|6726.8|6725.8|6729.8|6728.8|6730.3|6729.3|6724.3|6723.3|342
1635233700000|2021-10-26 07:35:00|6729.5|6728.5|6736.3|6735.3|6737.3|6736.3|6727.8|6726.8|339
1635234000000|2021-10-26 07:40:00|6735.8|6734.8|6741.8|6740.8|6745.8|6744.8|6734.5|6733.5|553
1635234300000|2021-10-26 07:45:00|6742|6741|6745.8|6744.8|6747|6746|6741.3|6740.3|421
1635234600000|2021-10-26 07:50:00|6746|6745|6748.5|6747.5|6752.8|6751.8|6743.5|6742.5|625
1635234900000|2021-10-26 07:55:00|6748.8|6747.8|6752.3|6751.3|6755.8|6754.8|6748.3|6747.3|427
1635235200000|2021-10-26 08:00:00|6752.5|6751.5|6757.3|6756.3|6758.3|6757.3|6751.3|6750.3|478
1635235500000|2021-10-26 08:05:00|6757.5|6756.5|6761.8|6760.8|6761.8|6760.8|6755.8|6754.8|429
1635235800000|2021-10-26 08:10:00|6761.5|6760.5|6762|6761|6764|6763|6758.5|6757.5|413
1635236100000|2021-10-26 08:15:00|6762.3|6761.3|6763.8|6762.8|6767|6766|6762.3|6761.3|457
1635236400000|2021-10-26 08:20:00|6764.3|6763.3|6766.5|6765.5|6772.3|6771.3|6763.3|6762.3|615
1635236700000|2021-10-26 08:25:00|6766.3|6765.3|6759|6758|6766.5|6765.5|6759|6758|404
1635237000000|2021-10-26 08:30:00|6759.3|6758.3|6761|6760|6762|6761|6758.3|6757.3|238
1635237300000|2021-10-26 08:35:00|6761.3|6760.3|6761.3|6760.3|6762|6761|6757.3|6756.3|215
1635237600000|2021-10-26 08:40:00|6761|6760|6766.8|6765.8|6766.8|6765.8|6760.8|6759.8|142
1635237900000|2021-10-26 08:45:00|6767|6766|6768.8|6767.8|6770.5|6769.5|6767|6766|276
1635238200000|2021-10-26 08:50:00|6768.5|6767.5|6766.3|6765.3|6769.5|6768.5|6764.3|6763.3|152
1635238500000|2021-10-26 08:55:00|6766.5|6765.5|6762.8|6761.8|6767.8|6766.8|6762.5|6761.5|241
1635238800000|2021-10-26 09:00:00|6763|6762|6753.3|6752.3|6763.3|6762.3|6753.3|6752.3|528
1635239100000|2021-10-26 09:05:00|6753.5|6752.5|6752.8|6751.8|6754.8|6753.8|6752.3|6751.3|480
1635239400000|2021-10-26 09:10:00|6753|6752|6757|6756|6757.8|6756.8|6753|6752|285
1635239700000|2021-10-26 09:15:00|6756.8|6755.8|6755|6754|6757.3|6756.3|6754.3|6753.3|365
1635240000000|2021-10-26 09:20:00|6755.3|6754.3|6754|6753|6757.3|6756.3|6753.5|6752.5|328
1635240300000|2021-10-26 09:25:00|6753.8|6752.8|6751.3|6750.3|6756.3|6755.3|6750.3|6749.3|271
1635240600000|2021-10-26 09:30:00|6751.5|6750.5|6753.3|6752.3|6754.5|6753.5|6749.8|6748.8|285
1635240900000|2021-10-26 09:35:00|6753.5|6752.5|6748.5|6747.5|6753.8|6752.8|6747.8|6746.8|328
1635241200000|2021-10-26 09:40:00|6748.3|6747.3|6747.5|6746.5|6748.3|6747.3|6744.3|6743.3|427
1635241500000|2021-10-26 09:45:00|6747.3|6746.3|6747.3|6746.3|6749|6748|6745.8|6744.8|302
1635241800000|2021-10-26 09:50:00|6747.5|6746.5|6751.3|6750.3|6751.3|6750.3|6746.3|6745.3|226
1635242100000|2021-10-26 09:55:00|6751.5|6750.5|6753.8|6752.8|6753.8|6752.8|6750.3|6749.3|266
1635242400000|2021-10-26 10:00:00|6753.5|6752.5|6754.3|6753.3|6755.8|6754.8|6752.5|6751.5|213
1635242700000|2021-10-26 10:05:00|6754|6753|6753.5|6752.5|6755|6754|6753|6752|158
1635243000000|2021-10-26 10:10:00|6753.8|6752.8|6754.3|6753.3|6755.5|6754.5|6752.5|6751.5|199
1635243300000|2021-10-26 10:15:00|6754.5|6753.5|6755.8|6754.8|6756.3|6755.3|6754.3|6753.3|189
1635243600000|2021-10-26 10:20:00|6756|6755|6753.3|6752.3|6756.3|6755.3|6752.5|6751.5|316
1635243900000|2021-10-26 10:25:00|6753.5|6752.5|6751.5|6750.5|6754.8|6753.8|6749.8|6748.8|229
1635244200000|2021-10-26 10:30:00|6751.3|6750.3|6750.8|6749.8|6752.5|6751.5|6750.8|6749.8|167
1635244500000|2021-10-26 10:35:00|6751|6750|6756.3|6755.3|6757.3|6756.3|6751|6750|451
1635244800000|2021-10-26 10:40:00|6756|6755|6758.3|6757.3|6759.5|6758.5|6754.3|6753.3|355
1635245100000|2021-10-26 10:45:00|6758|6757|6753.3|6752.3|6758.8|6757.8|6752.3|6751.3|350
1635245400000|2021-10-26 10:50:00|6753.5|6752.5|6756|6755|6757.3|6756.3|6751.5|6750.5|224
1635245700000|2021-10-26 10:55:00|6755.8|6754.8|6758.5|6757.5|6759.3|6758.3|6754.8|6753.8|109
1635246000000|2021-10-26 11:00:00|6759.3|6758.3|6760|6759|6761.3|6760.3|6758.8|6757.8|105
1635246300000|2021-10-26 11:05:00|6759.8|6758.8|6761.3|6760.3|6762|6761|6758.8|6757.8|96
1635246600000|2021-10-26 11:10:00|6761|6760|6758.8|6757.8|6761.3|6760.3|6758.3|6757.3|141
1635246900000|2021-10-26 11:15:00|6758.5|6757.5|6759.3|6758.3|6761.8|6760.8|6757.8|6756.8|177
1635247200000|2021-10-26 11:20:00|6759|6758|6760.5|6759.5|6762|6761|6758.8|6757.8|147
1635247500000|2021-10-26 11:25:00|6760.3|6759.3|6757|6756|6761|6760|6756.3|6755.3|156
1635247800000|2021-10-26 11:30:00|6756.8|6755.8|6755.8|6754.8|6757.3|6756.3|6754.8|6753.8|211
1635248100000|2021-10-26 11:35:00|6755.5|6754.5|6760|6759|6760.3|6759.3|6755.5|6754.5|308
1635248400000|2021-10-26 11:40:00|6760.7|6759.7|6760.2|6759.2|6761.5|6760.5|6759.5|6758.5|82
1635248700000|2021-10-26 11:45:00|6760.5|6759.5|6760|6759|6761.5|6760.5|6759.2|6758.2|151
1635249000000|2021-10-26 11:50:00|6759.7|6758.7|6755.5|6754.5|6760.5|6759.5|6755|6754|1415
1635249300000|2021-10-26 11:55:00|6755.2|6754.2|6758|6757|6758|6757|6755.2|6754.2|99
1635249600000|2021-10-26 12:00:00|6757.7|6756.7|6756.5|6755.5|6759.7|6758.7|6755.7|6754.7|63
1635249900000|2021-10-26 12:05:00|6756.2|6755.2|6758|6757|6759.5|6758.5|6755|6754|83
1635250200000|2021-10-26 12:10:00|6758.2|6757.2|6762.5|6761.5|6762.5|6761.5|6757.7|6756.7|104
1635250500000|2021-10-26 12:15:00|6762.7|6761.7|6760|6759|6763.7|6762.7|6760|6759|178
1635250800000|2021-10-26 12:20:00|6760.2|6759.2|6759.5|6758.5|6760.2|6759.2|6758|6757|124
1635251100000|2021-10-26 12:25:00|6759.2|6758.2|6761.2|6760.2|6762|6761|6758|6757|117
1635251400000|2021-10-26 12:30:00|6761.5|6760.5|6762.5|6761.5|6762.5|6761.5|6760.5|6759.5|104
1635251700000|2021-10-26 12:35:00|6762.2|6761.2|6763.5|6762.5|6764.5|6763.5|6762.2|6761.2|100
1635252000000|2021-10-26 12:40:00|6763.2|6762.2|6760|6759|6763.5|6762.5|6760|6759|86
1635252300000|2021-10-26 12:45:00|6759.7|6758.7|6763|6762|6763.5|6762.5|6759|6758|160
1635252600000|2021-10-26 12:50:00|6762.7|6761.7|6761|6760|6763.5|6762.5|6760|6759|194
1635252900000|2021-10-26 12:55:00|6761.5|6760.5|6764.7|6763.7|6764.7|6763.7|6760|6759|75
1635253200000|2021-10-26 13:00:00|6764.5|6763.5|6764|6763|6764.7|6763.7|6761.7|6760.7|155
1635253500000|2021-10-26 13:05:00|6763.7|6762.7|6763|6762|6764.7|6763.7|6761|6760|150
1635253800000|2021-10-26 13:10:00|6763.5|6762.5|6761.7|6760.7|6763.5|6762.5|6760.5|6759.5|107
1635254100000|2021-10-26 13:15:00|6762|6761|6761|6760|6763.2|6762.2|6759|6758|103
1635254400000|2021-10-26 13:20:00|6761.2|6760.2|6766.7|6765.7|6767|6766|6761|6760|123
1635254700000|2021-10-26 13:25:00|6767|6766|6767|6766|6769|6768|6765.5|6764.5|225
1635255000000|2021-10-26 13:30:00|6767.2|6766.2|6765.7|6764.7|6768.2|6767.2|6763|6762|382
1635255300000|2021-10-26 13:35:00|6765.5|6764.5|6761.5|6760.5|6766.2|6765.2|6759.7|6758.7|572
1635255600000|2021-10-26 13:40:00|6761.2|6760.2|6763.7|6762.7|6765|6764|6760|6759|293
1635255900000|2021-10-26 13:45:00|6763.2|6762.2|6768.5|6767.5|6769.5|6768.5|6763|6762|608
1635256200000|2021-10-26 13:50:00|6768.2|6767.2|6764|6763|6769.5|6768.5|6763.5|6762.5|343
1635256500000|2021-10-26 13:55:00|6764.2|6763.2|6764|6763|6767.2|6766.2|6764|6763|207
1635256800000|2021-10-26 14:00:00|6763.7|6762.7|6768.5|6767.5|6770|6769|6763|6762|412
1635257100000|2021-10-26 14:05:00|6768.7|6767.7|6768.5|6767.5|6769.2|6768.2|6766|6765|211
1635257400000|2021-10-26 14:10:00|6768.4|6767.4|6766.1|6765.1|6770.9|6769.9|6765.9|6764.9|317
1635257700000|2021-10-26 14:15:00|6766.4|6765.4|6768.9|6767.9|6769.1|6768.1|6765.9|6764.9|183
1635258000000|2021-10-26 14:20:00|6768.6|6767.6|6770.6|6769.6|6771.9|6770.9|6768.4|6767.4|297
1635258300000|2021-10-26 14:25:00|6770.4|6769.4|6767.4|6766.4|6771.4|6770.4|6766.4|6765.4|356
1635258600000|2021-10-26 14:30:00|6767.6|6766.6|6769.1|6768.1|6769.4|6768.4|6763.9|6762.9|294
1635258900000|2021-10-26 14:35:00|6769.4|6768.4|6769.1|6768.1|6771.1|6770.1|6767.9|6766.9|225
1635259200000|2021-10-26 14:40:00|6768.9|6767.9|6770.9|6769.9|6772.9|6771.9|6768.9|6767.9|319
1635259500000|2021-10-26 14:45:00|6770.6|6769.6|6768.4|6767.4|6771.4|6770.4|6768.4|6767.4|226
1635259800000|2021-10-26 14:50:00|6768.1|6767.1|6771.6|6770.6|6772.6|6771.6|6767.9|6766.9|170
1635260100000|2021-10-26 14:55:00|6771.4|6770.4|6773.6|6772.6|6775.4|6774.4|6771.4|6770.4|323
1635260400000|2021-10-26 15:00:00|6773.4|6772.4|6770.4|6769.4|6775.1|6774.1|6769.9|6768.9|267
1635260700000|2021-10-26 15:05:00|6770.1|6769.1|6770.9|6769.9|6771.9|6770.9|6768.9|6767.9|246
1635261000000|2021-10-26 15:10:00|6771.1|6770.1|6771.4|6770.4|6773.4|6772.4|6770.4|6769.4|360
1635261300000|2021-10-26 15:15:00|6771.6|6770.6|6769.4|6768.4|6772.9|6771.9|6768.6|6767.6|437
1635261600000|2021-10-26 15:20:00|6769.9|6768.9|6770.9|6769.9|6772.9|6771.9|6769.4|6768.4|880
1635261900000|2021-10-26 15:25:00|6771.4|6770.4|6777.4|6776.4|6777.4|6776.4|6770.4|6769.4|1135
1635262200000|2021-10-26 15:30:00|6777.9|6775.9|6767.1|6765.1|6777.9|6775.9|6764.4|6762.4|2988
1635262500000|2021-10-26 15:35:00|6767.4|6765.4|6770.4|6768.4|6770.9|6768.9|6765.1|6763.1|1636
1635262800000|2021-10-26 15:40:00|6769.9|6767.9|6768.6|6766.6|6770.9|6768.9|6767.9|6765.9|240
1635263100000|2021-10-26 15:45:00|6768.9|6766.9|6766.1|6764.1|6768.9|6766.9|6765.9|6763.9|84
1635263400000|2021-10-26 15:50:00|6766.4|6764.4|6766.9|6764.9|6767.9|6765.9|6765.4|6763.4|98
1635263700000|2021-10-26 15:55:00|6767.4|6765.4|6762.9|6760.9|6767.4|6765.4|6761.9|6759.9|197
1635264000000|2021-10-26 16:00:00|6763.1|6761.1|6758.1|6756.1|6764.1|6762.1|6757.9|6755.9|155
1635264300000|2021-10-26 16:05:00|6757.9|6755.9|6757.9|6755.9|6760.1|6758.1|6756.9|6754.9|106
1635264600000|2021-10-26 16:10:00|6758.1|6756.1|6762.1|6760.1|6762.1|6760.1|6756.6|6754.6|76
1635264900000|2021-10-26 16:15:00|6761.9|6759.9|6761.1|6759.1|6762.6|6760.6|6759.9|6757.9|31
1635265200000|2021-10-26 16:20:00|6760.9|6758.9|6761.4|6759.4|6761.4|6759.4|6759.4|6757.4|27
1635265500000|2021-10-26 16:25:00|6761.1|6759.1|6759.4|6757.4|6761.1|6759.1|6758.9|6756.9|36
1635265800000|2021-10-26 16:30:00|6759.6|6757.6|6760.4|6758.4|6761.1|6759.1|6758.1|6756.1|54
1635266100000|2021-10-26 16:35:00|6760.6|6758.6|6756.1|6754.1|6761.1|6759.1|6755.9|6753.9|73
1635266400000|2021-10-26 16:40:00|6756.4|6754.4|6755.6|6753.6|6756.4|6754.4|6754.4|6752.4|111
1635266700000|2021-10-26 16:45:00|6755.4|6753.4|6752.1|6750.1|6755.9|6753.9|6749.9|6747.9|165
1635267000000|2021-10-26 16:50:00|6751.9|6749.9|6753.9|6751.9|6756.1|6754.1|6750.9|6748.9|72
1635267300000|2021-10-26 16:55:00|6754.1|6752.1|6758.1|6756.1|6758.9|6756.9|6754.1|6752.1|78
1635267600000|2021-10-26 17:00:00|6757.6|6755.6|6759.4|6757.4|6759.6|6757.6|6756.4|6754.4|41
1635267900000|2021-10-26 17:05:00|6759.1|6757.1|6758.1|6756.1|6759.6|6757.6|6757.6|6755.6|18
1635268200000|2021-10-26 17:10:00|6757.9|6755.9|6756.4|6754.4|6758.1|6756.1|6754.4|6752.4|63
1635268500000|2021-10-26 17:15:00|6756.6|6754.6|6755.1|6753.1|6756.9|6754.9|6754.9|6752.9|31
1635268800000|2021-10-26 17:20:00|6754.9|6752.9|6752.9|6750.9|6756.4|6754.4|6751.1|6749.1|27
1635269100000|2021-10-26 17:25:00|6752.6|6750.6|6753.1|6751.1|6755.1|6753.1|6750.6|6748.6|47
1635269400000|2021-10-26 17:30:00|6752.9|6750.9|6757.6|6755.6|6757.6|6755.6|6752.6|6750.6|30
1635269700000|2021-10-26 17:35:00|6757.9|6755.9|6758.6|6756.6|6760.1|6758.1|6756.9|6754.9|49
1635270000000|2021-10-26 17:40:00|6758.9|6756.9|6755.1|6753.1|6759.4|6757.4|6755.1|6753.1|11
1635270300000|2021-10-26 17:45:00|6755.4|6753.4|6756.6|6754.6|6757.4|6755.4|6755.1|6753.1|6
1635270600000|2021-10-26 17:50:00|6756.4|6754.4|6756.6|6754.6|6757.9|6755.9|6756.1|6754.1|7
1635270900000|2021-10-26 17:55:00|6756.9|6754.9|6757.1|6755.1|6759.1|6757.1|6755.1|6753.1|25
1635271200000|2021-10-26 18:00:00|6756.9|6754.9|6758.6|6756.6|6759.9|6757.9|6756.9|6754.9|23
1635271500000|2021-10-26 18:05:00|6758.9|6756.9|6757.1|6755.1|6759.4|6757.4|6756.1|6754.1|11
1635271800000|2021-10-26 18:10:00|6756.9|6754.9|6759.1|6757.1|6759.1|6757.1|6756.1|6754.1|4
1635272100000|2021-10-26 18:15:00|6758.9|6756.9|6761.4|6759.4|6761.6|6759.6|6758.6|6756.6|14
1635272400000|2021-10-26 18:20:00|6761.1|6759.1|6760.1|6758.1|6761.4|6759.4|6759.9|6757.9|15
1635272700000|2021-10-26 18:25:00|6759.9|6757.9|6758.6|6756.6|6760.4|6758.4|6757.9|6755.9|9
1635273000000|2021-10-26 18:30:00|6758.9|6756.9|6761.1|6759.1|6761.9|6759.9|6758.6|6756.6|18
1635273300000|2021-10-26 18:35:00|6760.9|6758.9|6759.1|6757.1|6762.4|6760.4|6759.1|6757.1|148
1635273600000|2021-10-26 18:40:00|6758.9|6756.9|6758.4|6756.4|6760.1|6758.1|6757.6|6755.6|25
1635273900000|2021-10-26 18:45:00|6758.6|6756.6|6760.1|6758.1|6760.4|6758.4|6758.4|6756.4|12
1635274200000|2021-10-26 18:50:00|6760.4|6758.4|6759.6|6757.6|6761.1|6759.1|6759.1|6757.1|20
1635274500000|2021-10-26 18:55:00|6759.9|6757.9|6764.4|6762.4|6764.4|6762.4|6759.6|6757.6|37
1635274800000|2021-10-26 19:00:00|6764.1|6762.1|6764.6|6762.6|6764.9|6762.9|6761.6|6759.6|48
1635275100000|2021-10-26 19:05:00|6764.4|6762.4|6765.1|6763.1|6765.1|6763.1|6763.4|6761.4|16
1635275400000|2021-10-26 19:10:00|6764.9|6762.9|6764.6|6762.6|6765.6|6763.6|6762.6|6760.6|14
1635275700000|2021-10-26 19:15:00|6764.4|6762.4|6765.1|6763.1|6767.1|6765.1|6763.6|6761.6|44
1635276000000|2021-10-26 19:20:00|6764.9|6762.9|6764.1|6762.1|6765.9|6763.9|6763.1|6761.1|17
1635276300000|2021-10-26 19:25:00|6764.4|6762.4|6762.6|6760.6|6765.4|6763.4|6762.1|6760.1|14
1635276600000|2021-10-26 19:30:00|6762.9|6760.9|6763.1|6761.1|6763.9|6761.9|6761.4|6759.4|43
1635276900000|2021-10-26 19:35:00|6762.9|6760.9|6762.4|6760.4|6764.1|6762.1|6761.6|6759.6|15
1635277200000|2021-10-26 19:40:00|6762.6|6760.6|6764.4|6762.4|6764.4|6762.4|6761.9|6759.9|45
1635277500000|2021-10-26 19:45:00|6764.9|6762.9|6759.1|6757.1|6764.9|6762.9|6758.9|6756.9|79
1635277800000|2021-10-26 19:50:00|6758.9|6756.9|6754.6|6752.6|6758.9|6756.9|6753.1|6751.1|177
1635278100000|2021-10-26 19:55:00|6754.4|6752.4|6760.6|6758.6|6760.6|6758.6|6752.4|6750.4|144
1635278400000|2021-10-26 20:00:00|6758|6754|6760.8|6756.8|6761.9|6757.9|6758|6754|0
1635278700000|2021-10-26 20:05:00|6761.1|6757.1|6762.3|6758.3|6763.3|6759.3|6760.8|6756.8|0
1635279000000|2021-10-26 20:10:00|6762.2|6758.2|6761.1|6757.1|6762.9|6758.9|6760.2|6756.2|0
1635279300000|2021-10-26 20:15:00|6760.8|6756.8|6763.4|6759.4|6763.7|6759.7|6759.9|6755.9|0
1635279600000|2021-10-26 20:20:00|6763.3|6759.3|6762.6|6758.6|6763.7|6759.7|6761.9|6757.9|0
1635279900000|2021-10-26 20:25:00|6762.4|6758.4|6760|6756|6763.1|6759.1|6760|6756|0
1635280200000|2021-10-26 20:30:00|6759.9|6755.9|6759.7|6755.7|6760.8|6756.8|6759.4|6755.4|0
1635280500000|2021-10-26 20:35:00|6759.6|6755.6|6758.8|6754.8|6760|6756|6758|6754|0
1635280800000|2021-10-26 20:40:00|6759|6755|6758.8|6754.8|6759.6|6755.6|6758.8|6754.8|0
1635281100000|2021-10-26 20:45:00|6758.9|6754.9|6761.3|6757.3|6761.5|6757.5|6758.8|6754.8|0
1635281400000|2021-10-26 20:50:00|6761.4|6757.4|6758.1|6754.1|6761.7|6757.7|6757.6|6753.6|0
1635281700000|2021-10-26 20:55:00|6758.2|6754.2|6758.2|6754.2|6760.4|6756.4|6757.5|6753.5|0
1635282000000|2021-10-26 21:00:00|6758.7|6754.7|6759.3|6755.3|6759.5|6755.5|6758.2|6754.2|0
1635282300000|2021-10-26 21:05:00|6759.5|6755.5|6757.6|6753.6|6759.7|6755.7|6757.6|6753.6|0
1635282600000|2021-10-26 21:10:00|6758.7|6754.7|6758.3|6754.3|6759.2|6755.2|6758.3|6754.3|0
1635282900000|2021-10-26 21:15:00|6758.4|6754.4|6758.9|6754.9|6759.2|6755.2|6758.3|6754.3|0
1635283200000|2021-10-26 21:20:00|6758.8|6754.8|6759.3|6755.3|6759.3|6755.3|6758.8|6754.8|0
1635283500000|2021-10-26 21:25:00|6759.4|6755.4|6759.5|6755.5|6759.5|6755.5|6759.1|6755.1|0
1635283800000|2021-10-26 21:30:00|6759.7|6755.7|6759.5|6755.5|6759.8|6755.8|6759.4|6755.4|0
1635284100000|2021-10-26 21:35:00|6759.4|6755.4|6759.3|6755.3|6759.4|6755.4|6759|6755|0
1635284400000|2021-10-26 21:40:00|6759.4|6755.4|6758.8|6754.8|6759.6|6755.6|6758.5|6754.5|0
1635284700000|2021-10-26 21:45:00|6758.9|6754.9|6758.9|6754.9|6758.9|6754.9|6758.9|6754.9|0
1635285000000|2021-10-26 21:50:00|6759|6755|6759|6755|6759|6755|6758.8|6754.8|0
1635285300000|2021-10-26 21:55:00|6758.9|6754.9|6758.7|6754.7|6759|6755|6758.5|6754.5|0
1635285600000|2021-10-26 22:00:00|6759|6755|6760.1|6756.1|6762.4|6758.4|6758.9|6754.9|0
1635285900000|2021-10-26 22:05:00|6760.2|6756.2|6763.2|6759.2|6763.5|6759.5|6759.8|6755.8|0
1635286200000|2021-10-26 22:10:00|6763.5|6759.5|6764.6|6760.6|6764.6|6760.6|6762.7|6758.7|0
1635286500000|2021-10-26 22:15:00|6764.7|6760.7|6765.7|6761.7|6765.7|6761.7|6763.5|6759.5|0
1635286800000|2021-10-26 22:20:00|6765.8|6761.8|6764.7|6760.7|6768|6764|6764.3|6760.3|0
1635287100000|2021-10-26 22:25:00|6764.8|6760.8|6766.9|6762.9|6767.2|6763.2|6763.6|6759.6|0
1635287400000|2021-10-26 22:30:00|6767.1|6763.1|6766.9|6762.9|6768|6764|6766.1|6762.1|0
1635287700000|2021-10-26 22:35:00|6767.1|6763.1|6767.2|6763.2|6767.7|6763.7|6766.6|6762.6|0
1635288000000|2021-10-26 22:40:00|6767.3|6763.3|6768.7|6764.7|6769.5|6765.5|6767.3|6763.3|0
1635288300000|2021-10-26 22:45:00|6769|6765|6768.7|6764.7|6769.8|6765.8|6768|6764|0
1635288600000|2021-10-26 22:50:00|6769.1|6765.1|6767.7|6763.7|6769.1|6765.1|6767.2|6763.2|0
1635288900000|2021-10-26 22:55:00|6767.8|6763.8|6767.7|6763.7|6768.2|6764.2|6767.2|6763.2|0
1635289200000|2021-10-26 23:00:00|6767.6|6763.6|6768.9|6764.9|6769.3|6765.3|6767.2|6763.2|0
1635289500000|2021-10-26 23:05:00|6768.8|6764.8|6766.9|6762.9|6768.8|6764.8|6766.6|6762.6|0
1635289800000|2021-10-26 23:10:00|6766.6|6762.6|6766.9|6762.9|6768.1|6764.1|6766.6|6762.6|0
1635290100000|2021-10-26 23:15:00|6766.8|6762.8|6766.4|6763.4|6767.1|6764.1|6766.1|6762.8|0
1635290400000|2021-10-26 23:20:00|6766.5|6763.5|6767.4|6764.4|6767.9|6764.9|6766.1|6763.1|0
1635290700000|2021-10-26 23:25:00|6767.3|6764.3|6767.2|6764.2|6768.3|6765.3|6767.2|6764.2|0
1635291000000|2021-10-26 23:30:00|6767.3|6764.3|6769.8|6766.8|6771|6768|6767.3|6764.3|0
1635291300000|2021-10-26 23:35:00|6769.9|6766.9|6768.4|6765.4|6770.2|6767.2|6768.4|6765.4|0
1635291600000|2021-10-26 23:40:00|6768.3|6765.3|6761.6|6758.6|6768.3|6765.3|6761.6|6758.6|0
1635291900000|2021-10-26 23:45:00|6761.7|6758.7|6767.9|6764.9|6767.9|6764.9|6761.7|6758.7|0
1635292200000|2021-10-26 23:50:00|6768|6765|6766.9|6763.9|6769|6766|6766.9|6763.9|0
1635292500000|2021-10-26 23:55:00|6766.8|6763.8|6765.7|6762.7|6767.5|6764.5|6765.7|6762.7|0
1635292800000|2021-10-27 00:00:00|6765.8|6762.8|6768.1|6765.1|6768.8|6765.8|6764.1|6761.1|0
1635293100000|2021-10-27 00:05:00|6768.2|6765.2|6764.8|6761.8|6768.6|6765.6|6764.8|6761.8|0
1635293400000|2021-10-27 00:10:00|6765.1|6762.1|6765.7|6762.7|6767.7|6764.7|6764.8|6761.8|0
1635293700000|2021-10-27 00:15:00|6765.6|6762.6|6759|6756|6766.7|6763.7|6758.9|6755.9|0
1635294000000|2021-10-27 00:20:00|6759.2|6756.2|6760.8|6757.8|6761.3|6758.3|6759|6756|0
1635294300000|2021-10-27 00:25:00|6761|6758|6763.5|6760.5|6763.6|6760.6|6759.3|6756.3|0
1635294600000|2021-10-27 00:30:00|6763.4|6760.4|6759.6|6756.6|6765.9|6762.9|6758.8|6755.8|0
1635294900000|2021-10-27 00:35:00|6759.5|6756.5|6757.3|6754.3|6759.5|6756.5|6755|6752|0
1635295200000|2021-10-27 00:40:00|6757.6|6754.6|6757.2|6754.2|6759.6|6756.6|6755.7|6752.7|0
1635295500000|2021-10-27 00:45:00|6756.5|6753.5|6758|6755|6758.8|6755.8|6755.7|6752.7|0
1635295800000|2021-10-27 00:50:00|6757.9|6754.9|6755.7|6752.7|6758|6755|6753.4|6750.4|0
1635296100000|2021-10-27 00:55:00|6755.6|6752.6|6755.6|6752.6|6757.5|6754.5|6755.2|6752.2|0
1635296400000|2021-10-27 01:00:00|6755.8|6752.8|6756.6|6753.6|6756.6|6753.6|6752.6|6749.6|0
1635296700000|2021-10-27 01:05:00|6756.7|6753.7|6755.1|6752.1|6757.3|6754.3|6753.9|6750.9|0
1635297000000|2021-10-27 01:10:00|6755|6752|6756.4|6753.4|6756.8|6753.8|6754.3|6751.3|0
1635297300000|2021-10-27 01:15:00|6756.5|6753.5|6752.5|6749.5|6756.5|6753.5|6752.5|6749.5|0
1635297600000|2021-10-27 01:20:00|6752.3|6749.3|6754|6751|6755.5|6752.5|6751|6748|0
1635297900000|2021-10-27 01:25:00|6754.1|6751.1|6753.3|6750.3|6754.1|6751.1|6751.8|6748.8|0
1635298200000|2021-10-27 01:30:00|6754|6751|6752.1|6749.1|6754|6751|6751|6748|0
1635298500000|2021-10-27 01:35:00|6752|6749|6752.9|6749.9|6753.3|6750.3|6751.4|6748.4|0
1635298800000|2021-10-27 01:40:00|6753|6750|6750.6|6747.6|6754.9|6751.9|6750.3|6747.3|0
1635299100000|2021-10-27 01:45:00|6750.8|6747.8|6747.2|6744.2|6751.1|6748.1|6746.4|6743.4|0
1635299400000|2021-10-27 01:50:00|6747.1|6744.1|6747.2|6744.2|6747.5|6744.5|6746.4|6743.4|0
1635299700000|2021-10-27 01:55:00|6747|6744|6747.3|6744.3|6748.2|6745.2|6746.4|6743.4|0
1635300000000|2021-10-27 02:00:00|6747.6|6744.6|6751.9|6748.9|6752|6749|6747.6|6744.6|0
1635300300000|2021-10-27 02:05:00|6752|6749|6751.9|6748.9|6752.7|6749.7|6751.5|6748.5|0
1635300600000|2021-10-27 02:10:00|6751.8|6748.8|6754.9|6751.9|6755|6752|6751.2|6748.2|0
1635300900000|2021-10-27 02:15:00|6754.6|6751.6|6753.5|6750.5|6755|6752|6752.7|6749.7|0
1635301200000|2021-10-27 02:20:00|6753.6|6750.6|6752.3|6749.3|6753.8|6750.8|6751.9|6748.9|0
1635301500000|2021-10-27 02:25:00|6752.4|6749.4|6751.2|6748.2|6753.1|6750.1|6750.7|6747.7|0
1635301800000|2021-10-27 02:30:00|6751.1|6748.1|6750.3|6747.3|6751.1|6748.1|6749.2|6746.2|0
1635302100000|2021-10-27 02:35:00|6750.4|6747.4|6751.1|6748.1|6751.8|6748.8|6750.3|6747.3|0
1635302400000|2021-10-27 02:40:00|6750.9|6747.9|6751.8|6748.8|6752.2|6749.2|6750.7|6747.7|0
1635302700000|2021-10-27 02:45:00|6751.6|6748.6|6751.9|6748.9|6751.9|6748.9|6750.3|6747.3|0
1635303000000|2021-10-27 02:50:00|6751.8|6748.8|6751.1|6748.1|6753.4|6750.4|6751.1|6748.1|0
1635303300000|2021-10-27 02:55:00|6751.3|6748.3|6753.4|6750.4|6754.3|6751.3|6751.1|6748.1|0
1635303600000|2021-10-27 03:00:00|6753.5|6750.5|6755|6752|6755.8|6752.8|6753.5|6750.5|0
1635303900000|2021-10-27 03:05:00|6755.1|6752.1|6755.1|6752.1|6755.9|6752.9|6754.3|6751.3|0
1635304200000|2021-10-27 03:10:00|6755.3|6752.3|6755.1|6752.1|6755.9|6752.9|6753.6|6750.6|0
1635304500000|2021-10-27 03:15:00|6754.9|6751.9|6754.4|6751.4|6755.9|6752.9|6753.6|6750.6|0
1635304800000|2021-10-27 03:20:00|6754.5|6751.5|6752.2|6749.2|6754.5|6751.5|6752.2|6749.2|0
1635305100000|2021-10-27 03:25:00|6752.3|6749.3|6752.2|6749.2|6753|6750|6751.5|6748.5|0
1635305400000|2021-10-27 03:30:00|6752.1|6749.1|6752.2|6749.2|6752.2|6749.2|6750.7|6747.7|0
1635305700000|2021-10-27 03:35:00|6752.1|6749.1|6750.6|6747.6|6752.1|6749.1|6750.6|6747.6|0
1635306000000|2021-10-27 03:40:00|6750.7|6747.7|6751.3|6748.3|6751.3|6748.3|6750.5|6747.5|0
1635306300000|2021-10-27 03:45:00|6751.5|6748.5|6752.1|6749.1|6752.1|6749.1|6751.3|6748.3|0
1635306600000|2021-10-27 03:50:00|6751.8|6748.8|6751.7|6748.7|6752.2|6749.2|6751.3|6748.3|0
1635306900000|2021-10-27 03:55:00|6751.6|6748.6|6750.7|6747.7|6752.2|6749.2|6750.7|6747.7|0
1635307200000|2021-10-27 04:00:00|6750.8|6747.8|6750.8|6747.8|6751.5|6748.5|6750.7|6747.7|0
1635307500000|2021-10-27 04:05:00|6750.5|6747.5|6750.2|6747.2|6750.5|6747.5|6749.4|6746.4|0
1635307800000|2021-10-27 04:10:00|6750.3|6747.3|6749.6|6746.6|6750.3|6747.3|6749.5|6746.5|0
1635308100000|2021-10-27 04:15:00|6749.5|6746.5|6750.3|6747.3|6750.4|6747.4|6749.5|6746.5|0
1635308400000|2021-10-27 04:20:00|6750.4|6747.4|6749.6|6746.6|6751.1|6748.1|6749.6|6746.6|0
1635308700000|2021-10-27 04:25:00|6749.9|6746.9|6749.6|6746.6|6750.4|6747.4|6749.6|6746.6|0
1635309000000|2021-10-27 04:30:00|6749.8|6746.8|6749.7|6746.7|6750.4|6747.4|6748.9|6745.9|0
1635309300000|2021-10-27 04:35:00|6749.9|6746.9|6749.3|6746.3|6750.4|6747.4|6749|6746|0
1635309600000|2021-10-27 04:40:00|6749.5|6746.5|6751.3|6748.3|6751.3|6748.3|6749|6746|0
1635309900000|2021-10-27 04:45:00|6751|6748|6751.4|6748.4|6752.9|6749.9|6750.5|6747.5|0
1635310200000|2021-10-27 04:50:00|6751.5|6748.5|6751.6|6748.6|6752.2|6749.2|6751.5|6748.5|0
1635310500000|2021-10-27 04:55:00|6751.9|6748.9|6753.1|6750.1|6753.1|6750.1|6751.5|6748.5|0
1635310800000|2021-10-27 05:00:00|6753.2|6750.2|6759.4|6756.4|6761|6758|6753.2|6750.2|0
1635311100000|2021-10-27 05:05:00|6759.6|6756.6|6758.5|6755.5|6760.9|6757.9|6758.5|6755.5|0
1635311400000|2021-10-27 05:10:00|6758.6|6755.6|6760.2|6757.2|6760.3|6757.3|6758.5|6755.5|0
1635311700000|2021-10-27 05:15:00|6760.3|6757.3|6758|6755|6760.3|6757.3|6758|6755|0
1635312000000|2021-10-27 05:20:00|6757.9|6754.9|6758|6755|6758.7|6755.7|6756.8|6753.8|0
1635312300000|2021-10-27 05:25:00|6757.7|6754.7|6759.6|6756.6|6759.7|6756.7|6757.3|6754.3|0
1635312600000|2021-10-27 05:30:00|6759.7|6756.7|6760.4|6757.4|6760.4|6757.4|6759.2|6756.2|0
1635312900000|2021-10-27 05:35:00|6760.5|6757.5|6757.7|6754.7|6762.1|6759.1|6757.7|6754.7|0
1635313200000|2021-10-27 05:40:00|6757.4|6754.4|6760.6|6757.6|6760.7|6757.7|6757|6754|0
1635313500000|2021-10-27 05:45:00|6760.5|6757.5|6761.8|6758.8|6762.5|6759.5|6760.4|6757.4|0
1635313800000|2021-10-27 05:50:00|6762|6759|6763.5|6760.5|6765|6762|6761.4|6758.4|0
1635314100000|2021-10-27 05:55:00|6764|6761|6763.9|6760.9|6766.4|6763.4|6763.7|6760.7|0
1635314400000|2021-10-27 06:00:00|6764.1|6761.1|6758.1|6756.1|6767.6|6765.6|6757.9|6755.9|427
1635314700000|2021-10-27 06:05:00|6758.4|6756.4|6757.6|6755.6|6760.1|6758.1|6756.6|6754.6|208
1635315000000|2021-10-27 06:10:00|6757.9|6755.9|6755.9|6753.9|6757.9|6755.9|6754.6|6752.6|111
1635315300000|2021-10-27 06:15:00|6755.6|6753.6|6757.9|6755.9|6758.4|6756.4|6754.9|6752.9|162
1635315600000|2021-10-27 06:20:00|6758.1|6756.1|6758.6|6756.6|6760.4|6758.4|6757.9|6755.9|63
1635315900000|2021-10-27 06:25:00|6758.4|6756.4|6756.4|6754.4|6759.9|6757.9|6756.4|6754.4|31
1635316200000|2021-10-27 06:30:00|6756.1|6754.1|6755.9|6753.9|6757.6|6755.6|6755.4|6753.4|52
1635316500000|2021-10-27 06:35:00|6756.4|6754.4|6756.6|6754.6|6759.4|6757.4|6756.4|6754.4|62
1635316800000|2021-10-27 06:40:00|6756.9|6754.9|6758.6|6756.6|6759.6|6757.6|6756.9|6754.9|30
1635317100000|2021-10-27 06:45:00|6758.4|6756.4|6754.1|6752.1|6759.4|6757.4|6754.1|6752.1|42
1635317400000|2021-10-27 06:50:00|6754.4|6752.4|6751.9|6749.9|6756.1|6754.1|6751.9|6749.9|145
1635317700000|2021-10-27 06:55:00|6752.1|6750.1|6757.9|6755.9|6757.9|6755.9|6747.9|6745.9|270
1635318000000|2021-10-27 07:00:00|6757.4|6756.4|6771.1|6770.1|6771.9|6770.9|6753.9|6752.9|1922
1635318300000|2021-10-27 07:05:00|6770.9|6769.9|6770.9|6769.9|6772.4|6771.4|6765.6|6764.6|786
1635318600000|2021-10-27 07:10:00|6770.6|6769.6|6763.6|6762.6|6771.1|6770.1|6759.1|6758.1|680
1635318900000|2021-10-27 07:15:00|6763.9|6762.9|6768.6|6767.6|6771.6|6770.6|6763.4|6762.4|486
1635319200000|2021-10-27 07:20:00|6768.4|6767.4|6762.9|6761.9|6768.9|6767.9|6762.9|6761.9|346
1635319500000|2021-10-27 07:25:00|6762.6|6761.6|6758.4|6757.4|6763.4|6762.4|6758.4|6757.4|488
1635319800000|2021-10-27 07:30:00|6758.6|6757.6|6764.4|6763.4|6765.1|6764.1|6758.4|6757.4|347
1635320100000|2021-10-27 07:35:00|6764.6|6763.6|6757.4|6756.4|6765.9|6764.9|6756.9|6755.9|269
1635320400000|2021-10-27 07:40:00|6757|6756|6761.7|6760.7|6762|6761|6756.7|6755.7|220
1635320700000|2021-10-27 07:45:00|6762|6761|6762|6761|6764.7|6763.7|6760.7|6759.7|138
1635321000000|2021-10-27 07:50:00|6762.2|6761.2|6765.5|6764.5|6766.5|6765.5|6761.2|6760.2|189
1635321300000|2021-10-27 07:55:00|6765.7|6764.7|6768|6767|6768.5|6767.5|6763.2|6762.2|255
1635321600000|2021-10-27 08:00:00|6767.7|6766.7|6766|6765|6768.5|6767.5|6765.2|6764.2|245
1635321900000|2021-10-27 08:05:00|6765.7|6764.7|6770.5|6769.5|6771.5|6770.5|6765.5|6764.5|441
1635322200000|2021-10-27 08:10:00|6770.2|6769.2|6765.5|6764.5|6771.7|6770.7|6763.7|6762.7|372
1635322500000|2021-10-27 08:15:00|6765.2|6764.2|6757.5|6756.5|6766.2|6765.2|6756.5|6755.5|487
1635322800000|2021-10-27 08:20:00|6757.2|6756.2|6760|6759|6761|6760|6756.5|6755.5|251
1635323100000|2021-10-27 08:25:00|6760.2|6759.2|6760|6759|6761.5|6760.5|6757.5|6756.5|260
1635323400000|2021-10-27 08:30:00|6759.7|6758.7|6754|6753|6760.5|6759.5|6753.2|6752.2|312
1635323700000|2021-10-27 08:35:00|6754.2|6753.2|6756|6755|6757.5|6756.5|6753.5|6752.5|230
1635324000000|2021-10-27 08:40:00|6755.7|6754.7|6752.7|6751.7|6756.5|6755.5|6751.5|6750.5|362
1635324300000|2021-10-27 08:45:00|6753|6752|6751|6750|6755|6754|6751|6750|283
1635324600000|2021-10-27 08:50:00|6751.2|6750.2|6745.5|6744.5|6753.5|6752.5|6745.5|6744.5|391
1635324900000|2021-10-27 08:55:00|6746|6745|6744|6743|6749|6748|6742.5|6741.5|528
1635325200000|2021-10-27 09:00:00|6743.7|6742.7|6742|6741|6744|6743|6736.2|6735.2|981
1635325500000|2021-10-27 09:05:00|6741.7|6740.7|6736.2|6735.2|6745|6744|6736|6735|479
1635325800000|2021-10-27 09:10:00|6736.5|6735.5|6740.5|6739.5|6741|6740|6734.5|6733.5|501
1635326100000|2021-10-27 09:15:00|6740.2|6739.2|6742|6741|6743|6742|6739|6738|551
1635326400000|2021-10-27 09:20:00|6743|6742|6743|6742|6744.5|6743.5|6740|6739|365
1635326700000|2021-10-27 09:25:00|6742.7|6741.7|6741.7|6740.7|6746|6745|6739|6738|352
1635327000000|2021-10-27 09:30:00|6742|6741|6742.2|6741.2|6745.7|6744.7|6740.5|6739.5|473
1635327300000|2021-10-27 09:35:00|6742|6741|6738.5|6737.5|6742|6741|6736|6735|333
1635327600000|2021-10-27 09:40:00|6738.7|6737.7|6742|6741|6745|6744|6737.7|6736.7|258
1635327900000|2021-10-27 09:45:00|6741.7|6740.7|6739.5|6738.5|6743|6742|6738.7|6737.7|401
1635328200000|2021-10-27 09:50:00|6739.2|6738.2|6741|6740|6743.5|6742.5|6739.2|6738.2|243
1635328500000|2021-10-27 09:55:00|6741.5|6740.5|6744|6743|6744|6743|6740|6739|234
1635328800000|2021-10-27 10:00:00|6743.7|6742.7|6742.2|6741.2|6745|6744|6740.5|6739.5|198
1635329100000|2021-10-27 10:05:00|6742.5|6741.5|6745.5|6744.5|6746|6745|6741.5|6740.5|120
1635329400000|2021-10-27 10:10:00|6745.7|6744.7|6745.7|6744.7|6746.5|6745.5|6742.7|6741.7|158
1635329700000|2021-10-27 10:15:00|6745.5|6744.5|6746.7|6745.7|6748|6747|6744.5|6743.5|102
1635330000000|2021-10-27 10:20:00|6747|6746|6748.5|6747.5|6749.5|6748.5|6745|6744|153
1635330300000|2021-10-27 10:25:00|6748.7|6747.7|6748|6747|6751.7|6750.7|6747.5|6746.5|374
1635330600000|2021-10-27 10:30:00|6748.2|6747.2|6749.5|6748.5|6751|6750|6747.5|6746.5|133
1635330900000|2021-10-27 10:35:00|6750|6749|6748.2|6747.2|6750|6749|6747.2|6746.2|111
1635331200000|2021-10-27 10:40:00|6748.5|6747.5|6746.5|6745.5|6748.5|6747.5|6744.2|6743.2|531
1635331500000|2021-10-27 10:45:00|6746.7|6745.7|6738|6737|6747.2|6746.2|6737.5|6736.5|204
1635331800000|2021-10-27 10:50:00|6737.7|6736.7|6734.5|6733.5|6738.2|6737.2|6731|6730|375
1635332100000|2021-10-27 10:55:00|6735|6734|6737.2|6736.2|6737.2|6736.2|6732.2|6731.2|235
1635332400000|2021-10-27 11:00:00|6736.7|6735.7|6743.2|6742.2|6743.5|6742.5|6736.5|6735.5|159
1635332700000|2021-10-27 11:05:00|6743|6742|6744.7|6743.7|6745.7|6744.7|6741.2|6740.2|289
1635333000000|2021-10-27 11:10:00|6744.5|6743.5|6750.5|6749.5|6753.2|6752.2|6744.5|6743.5|455
1635333300000|2021-10-27 11:15:00|6750.2|6749.2|6748|6747|6751.5|6750.5|6744.5|6743.5|198
1635333600000|2021-10-27 11:20:00|6747.5|6746.5|6749.7|6748.7|6750|6749|6746.5|6745.5|51
1635333900000|2021-10-27 11:25:00|6749|6748|6750|6749|6750.5|6749.5|6748.7|6747.7|102
1635334200000|2021-10-27 11:30:00|6750.2|6749.2|6749.2|6748.2|6752.5|6751.5|6748.2|6747.2|172
1635334500000|2021-10-27 11:35:00|6749|6748|6749|6748|6750|6749|6748|6747|110
1635334800000|2021-10-27 11:40:00|6749.4|6748.4|6749.6|6748.6|6750.4|6749.4|6747.4|6746.4|56
1635335100000|2021-10-27 11:45:00|6749.9|6748.9|6748.6|6747.6|6750.6|6749.6|6747.1|6746.1|124
1635335400000|2021-10-27 11:50:00|6748.4|6747.4|6750.1|6749.1|6751.1|6750.1|6747.9|6746.9|50
1635335700000|2021-10-27 11:55:00|6749.9|6748.9|6746.6|6745.6|6750.9|6749.9|6746.4|6745.4|66
1635336000000|2021-10-27 12:00:00|6746.4|6745.4|6746.1|6745.1|6747.1|6746.1|6743.9|6742.9|113
1635336300000|2021-10-27 12:05:00|6745.9|6744.9|6750.4|6749.4|6751.4|6750.4|6745.9|6744.9|121
1635336600000|2021-10-27 12:10:00|6750.1|6749.1|6745.6|6744.6|6750.4|6749.4|6744.4|6743.4|108
1635336900000|2021-10-27 12:15:00|6745.9|6744.9|6745.1|6744.1|6747.4|6746.4|6744.4|6743.4|74
1635337200000|2021-10-27 12:20:00|6744.9|6743.9|6740.6|6739.6|6746.4|6745.4|6739.9|6738.9|126
1635337500000|2021-10-27 12:25:00|6740.9|6739.9|6743.9|6742.9|6743.9|6742.9|6739.9|6738.9|207
1635337800000|2021-10-27 12:30:00|6744.1|6743.1|6748.6|6747.6|6749.4|6748.4|6744.1|6743.1|211
1635338100000|2021-10-27 12:35:00|6748.4|6747.4|6749.6|6748.6|6750.9|6749.9|6746.6|6745.6|274
1635338400000|2021-10-27 12:40:00|6749.9|6748.9|6751.6|6750.6|6751.6|6750.6|6747.9|6746.9|155
1635338700000|2021-10-27 12:45:00|6751.4|6750.4|6749.9|6748.9|6751.9|6750.9|6748.4|6747.4|107
1635339000000|2021-10-27 12:50:00|6749.4|6748.4|6749.1|6748.1|6751.9|6750.9|6748.6|6747.6|125
1635339300000|2021-10-27 12:55:00|6749.4|6748.4|6752.1|6751.1|6752.9|6751.9|6748.9|6747.9|297
1635339600000|2021-10-27 13:00:00|6752.4|6751.4|6753.6|6752.6|6754.4|6753.4|6751.9|6750.9|122
1635339900000|2021-10-27 13:05:00|6753.4|6752.4|6751.9|6750.9|6753.4|6752.4|6750.9|6749.9|127
1635340200000|2021-10-27 13:10:00|6751.4|6750.4|6752.9|6751.9|6754.1|6753.1|6751.4|6750.4|197
1635340500000|2021-10-27 13:15:00|6752.6|6751.6|6753.9|6752.9|6754.9|6753.9|6752.4|6751.4|154
1635340800000|2021-10-27 13:20:00|6753.4|6752.4|6751.9|6750.9|6753.9|6752.9|6751.4|6750.4|139
1635341100000|2021-10-27 13:25:00|6751.6|6750.6|6753.6|6752.6|6755.6|6754.6|6751.6|6750.6|183
1635341400000|2021-10-27 13:30:00|6753.4|6752.4|6746.9|6745.9|6755.1|6754.1|6746.9|6745.9|516
1635341700000|2021-10-27 13:35:00|6747.1|6746.1|6745.9|6744.9|6749.4|6748.4|6744.9|6743.9|428
1635342000000|2021-10-27 13:40:00|6745.4|6744.4|6751.6|6750.6|6751.9|6750.9|6744.6|6743.6|289
1635342300000|2021-10-27 13:45:00|6751.4|6750.4|6758.4|6757.4|6760.6|6759.6|6750.6|6749.6|522
1635342600000|2021-10-27 13:50:00|6757.6|6756.6|6756.6|6755.6|6758.6|6757.6|6754.6|6753.6|271
1635342900000|2021-10-27 13:55:00|6756.4|6755.4|6758.1|6757.1|6758.9|6757.9|6753.9|6752.9|198
1635343200000|2021-10-27 14:00:00|6758.9|6757.9|6755.1|6754.1|6761.6|6760.6|6754.1|6753.1|456
1635343500000|2021-10-27 14:05:00|6754.9|6753.9|6758.1|6757.1|6759.1|6758.1|6753.4|6752.4|426
1635343800000|2021-10-27 14:10:00|6758.3|6757.3|6755.6|6754.6|6760.1|6759.1|6754.6|6753.6|212
1635344100000|2021-10-27 14:15:00|6755.3|6754.3|6754.6|6753.6|6757.1|6756.1|6753.1|6752.1|352
1635344400000|2021-10-27 14:20:00|6754.1|6753.1|6753.8|6752.8|6758.1|6757.1|6753.6|6752.6|189
1635344700000|2021-10-27 14:25:00|6753.6|6752.6|6749.1|6748.1|6755.3|6754.3|6748.1|6747.1|331
1635345000000|2021-10-27 14:30:00|6748.6|6747.6|6753.8|6752.8|6754.6|6753.6|6746.6|6745.6|312
1635345300000|2021-10-27 14:35:00|6754.1|6753.1|6749.6|6748.6|6754.1|6753.1|6748.1|6747.1|242
1635345600000|2021-10-27 14:40:00|6749.8|6748.8|6748.1|6747.1|6751.3|6750.3|6747.1|6746.1|316
1635345900000|2021-10-27 14:45:00|6748.3|6747.3|6748.8|6747.8|6750.6|6749.6|6747.1|6746.1|307
1635346200000|2021-10-27 14:50:00|6748.6|6747.6|6749.6|6748.6|6750.6|6749.6|6746.6|6745.6|232
1635346500000|2021-10-27 14:55:00|6750.1|6749.1|6749.8|6748.8|6750.8|6749.8|6745.3|6744.3|353
1635346800000|2021-10-27 15:00:00|6749.6|6748.6|6752.6|6751.6|6753.6|6752.6|6749.1|6748.1|272
1635347100000|2021-10-27 15:05:00|6752.8|6751.8|6753.1|6752.1|6754.1|6753.1|6751.6|6750.6|187
1635347400000|2021-10-27 15:10:00|6752.8|6751.8|6753.3|6752.3|6754.3|6753.3|6752.1|6751.1|274
1635347700000|2021-10-27 15:15:00|6753.1|6752.1|6755.1|6754.1|6755.1|6754.1|6752.1|6751.1|395
1635348000000|2021-10-27 15:20:00|6754.8|6753.8|6751.6|6750.6|6757.1|6756.1|6750.1|6749.1|561
1635348300000|2021-10-27 15:25:00|6751.8|6750.8|6750.6|6749.6|6752.1|6751.1|6748.8|6747.8|400
1635348600000|2021-10-27 15:30:00|6751.1|6749.1|6754.8|6752.8|6757.1|6755.1|6748.8|6746.8|2325
1635348900000|2021-10-27 15:35:00|6754.6|6752.6|6756.3|6754.3|6756.3|6754.3|6750.1|6748.1|811
1635349200000|2021-10-27 15:40:00|6756.1|6754.1|6755.1|6753.1|6759.6|6757.6|6755.1|6753.1|308
1635349500000|2021-10-27 15:45:00|6754.8|6752.8|6752.8|6750.8|6756.1|6754.1|6752.8|6750.8|100
1635349800000|2021-10-27 15:50:00|6752.6|6750.6|6755.1|6753.1|6756.3|6754.3|6752.6|6750.6|110
1635350100000|2021-10-27 15:55:00|6754.8|6752.8|6754.3|6752.3|6756.6|6754.6|6750.8|6748.8|105
1635350400000|2021-10-27 16:00:00|6754.8|6752.8|6753.6|6751.6|6756.8|6754.8|6753.6|6751.6|129
1635350700000|2021-10-27 16:05:00|6753.8|6751.8|6758.8|6756.8|6759.1|6757.1|6753.6|6751.6|128
1635351000000|2021-10-27 16:10:00|6759.1|6757.1|6762.3|6760.3|6763.1|6761.1|6758.6|6756.6|136
1635351300000|2021-10-27 16:15:00|6762.1|6760.1|6762.6|6760.6|6764.3|6762.3|6760.6|6758.6|61
1635351600000|2021-10-27 16:20:00|6762.3|6760.3|6760.3|6758.3|6763.1|6761.1|6760.3|6758.3|36
1635351900000|2021-10-27 16:25:00|6760.6|6758.6|6761.3|6759.3|6761.3|6759.3|6759.3|6757.3|32
1635352200000|2021-10-27 16:30:00|6761.6|6759.6|6758.6|6756.6|6761.6|6759.6|6758.1|6756.1|62
1635352500000|2021-10-27 16:35:00|6758.1|6756.1|6759.6|6757.6|6759.8|6757.8|6756.6|6754.6|98
1635352800000|2021-10-27 16:40:00|6760.6|6758.6|6764.1|6762.1|6764.8|6762.8|6759.3|6757.3|175
1635353100000|2021-10-27 16:45:00|6763.8|6761.8|6762.6|6760.6|6765.1|6763.1|6761.8|6759.8|107
1635353400000|2021-10-27 16:50:00|6762.8|6760.8|6762.8|6760.8|6765.3|6763.3|6762.6|6760.6|26
1635353700000|2021-10-27 16:55:00|6762.6|6760.6|6762.8|6760.8|6764.6|6762.6|6761.6|6759.6|37
1635354000000|2021-10-27 17:00:00|6762.6|6760.6|6761.8|6759.8|6764.1|6762.1|6761.6|6759.6|32
1635354300000|2021-10-27 17:05:00|6761.6|6759.6|6764.8|6762.8|6765.3|6763.3|6761.3|6759.3|23
1635354600000|2021-10-27 17:10:00|6764.6|6762.6|6765.8|6763.8|6765.8|6763.8|6762.8|6760.8|78
1635354900000|2021-10-27 17:15:00|6765.6|6763.6|6765.3|6763.3|6765.8|6763.8|6763.8|6761.8|32
1635355200000|2021-10-27 17:20:00|6765.1|6763.1|6765.8|6763.8|6767.1|6765.1|6764.3|6762.3|42
1635355500000|2021-10-27 17:25:00|6765.6|6763.6|6764.1|6762.1|6766.1|6764.1|6764.1|6762.1|38
1635355800000|2021-10-27 17:30:00|6764.3|6762.3|6762.8|6760.8|6765.1|6763.1|6762.8|6760.8|23
1635356100000|2021-10-27 17:35:00|6762.6|6760.6|6764.3|6762.3|6764.6|6762.6|6762.1|6760.1|36
1635356400000|2021-10-27 17:40:00|6764.1|6762.1|6764.3|6762.3|6764.6|6762.6|6763.1|6761.1|17
1635356700000|2021-10-27 17:45:00|6764.6|6762.6|6762.1|6760.1|6764.6|6762.6|6762.1|6760.1|15
1635357000000|2021-10-27 17:50:00|6762.3|6760.3|6763.1|6761.1|6763.1|6761.1|6761.6|6759.6|44
1635357300000|2021-10-27 17:55:00|6763.3|6761.3|6764.1|6762.1|6764.6|6762.6|6763.3|6761.3|25
1635357600000|2021-10-27 18:00:00|6764.6|6762.6|6765.6|6763.6|6765.8|6763.8|6763.3|6761.3|29
1635357900000|2021-10-27 18:05:00|6765.8|6763.8|6765.3|6763.3|6765.8|6763.8|6763.3|6761.3|14
1635358200000|2021-10-27 18:10:00|6765.1|6763.1|6765.3|6763.3|6765.8|6763.8|6764.6|6762.6|45
1635358500000|2021-10-27 18:15:00|6765.1|6763.1|6765.6|6763.6|6765.6|6763.6|6764.6|6762.6|44
1635358800000|2021-10-27 18:20:00|6765.3|6763.3|6764.3|6762.3|6765.6|6763.6|6764.1|6762.1|34
1635359100000|2021-10-27 18:25:00|6764.1|6762.1|6762.3|6760.3|6764.8|6762.8|6761.6|6759.6|41
1635359400000|2021-10-27 18:30:00|6762.6|6760.6|6762.1|6760.1|6763.6|6761.6|6760.3|6758.3|31
1635359700000|2021-10-27 18:35:00|6761.8|6759.8|6761.6|6759.6|6762.1|6760.1|6760.1|6758.1|32
1635360000000|2021-10-27 18:40:00|6761.3|6759.3|6760.8|6758.8|6762.1|6760.1|6760.1|6758.1|15
1635360300000|2021-10-27 18:45:00|6761.1|6759.1|6761.8|6759.8|6762.6|6760.6|6761.1|6759.1|30
1635360600000|2021-10-27 18:50:00|6762.1|6760.1|6761.6|6759.6|6762.3|6760.3|6761.1|6759.1|11
1635360900000|2021-10-27 18:55:00|6761.3|6759.3|6761.1|6759.1|6761.3|6759.3|6760.1|6758.1|33
1635361200000|2021-10-27 19:00:00|6760.8|6758.8|6760.1|6758.1|6761.6|6759.6|6760.1|6758.1|46
1635361500000|2021-10-27 19:05:00|6760.3|6758.3|6758.1|6756.1|6760.6|6758.6|6758.1|6756.1|56
1635361800000|2021-10-27 19:10:00|6757.6|6755.6|6752.1|6750.1|6757.6|6755.6|6752.1|6750.1|67
1635362100000|2021-10-27 19:15:00|6752.3|6750.3|6749.6|6747.6|6755.1|6753.1|6749.3|6747.3|46
1635362400000|2021-10-27 19:20:00|6749.3|6747.3|6753.3|6751.3|6753.3|6751.3|6748.8|6746.8|94
1635362700000|2021-10-27 19:25:00|6753.6|6751.6|6754.8|6752.8|6756.8|6754.8|6751.8|6749.8|41
1635363000000|2021-10-27 19:30:00|6755.1|6753.1|6752.8|6750.8|6755.1|6753.1|6750.1|6748.1|86
1635363300000|2021-10-27 19:35:00|6752.6|6750.6|6755.1|6753.1|6755.6|6753.6|6751.8|6749.8|54
1635363600000|2021-10-27 19:40:00|6754.8|6752.8|6753.1|6751.1|6755.6|6753.6|6750.8|6748.8|80
1635363900000|2021-10-27 19:45:00|6752.8|6750.8|6748.1|6746.1|6754.6|6752.6|6748.1|6746.1|102
1635364200000|2021-10-27 19:50:00|6747.6|6745.6|6744.3|6742.3|6748.3|6746.3|6744.1|6742.1|147
1635364500000|2021-10-27 19:55:00|6744.6|6742.6|6736.3|6734.3|6745.1|6743.1|6735.3|6733.3|255
1635364800000|2021-10-27 20:00:00|6736.4|6732.4|6737.3|6733.3|6740.3|6736.3|6735.4|6731.4|0
1635365100000|2021-10-27 20:05:00|6737|6733|6737.1|6733.1|6739.6|6735.6|6736|6732|0
1635365400000|2021-10-27 20:10:00|6737|6733|6740.1|6736.1|6741.2|6737.2|6736.8|6732.8|0
1635365700000|2021-10-27 20:15:00|6740.2|6736.2|6740.2|6736.2|6740.9|6736.9|6738.7|6734.7|0
1635366000000|2021-10-27 20:20:00|6740.1|6736.1|6739.6|6735.6|6741.3|6737.3|6739.1|6735.1|0
1635366300000|2021-10-27 20:25:00|6739.5|6735.5|6738|6734|6739.6|6735.6|6737.5|6733.5|0
1635366600000|2021-10-27 20:30:00|6738.3|6734.3|6737.7|6733.7|6738.8|6734.8|6737|6733|0
1635366900000|2021-10-27 20:35:00|6737.6|6733.6|6737|6733|6737.7|6733.7|6737|6733|0
1635367200000|2021-10-27 20:40:00|6737.1|6733.1|6737.8|6733.8|6738.1|6734.1|6737.1|6733.1|0
1635367500000|2021-10-27 20:45:00|6738.1|6734.1|6738.9|6734.9|6740|6736|6737.8|6733.8|0
1635367800000|2021-10-27 20:50:00|6739|6735|6739.8|6735.8|6740|6736|6738.6|6734.6|0
1635368100000|2021-10-27 20:55:00|6739.9|6735.9|6741.1|6737.1|6741.9|6737.9|6739.9|6735.9|0
1635368400000|2021-10-27 21:00:00|6741|6737|6741.1|6737.1|6741.1|6737.1|6740.7|6736.7|0
1635368700000|2021-10-27 21:05:00|6741|6737|6741.5|6737.5|6741.7|6737.7|6740.7|6736.7|0
1635369000000|2021-10-27 21:10:00|6741.1|6737.1|6741.1|6737.1|6741.9|6737.9|6741.1|6737.1|0
1635369300000|2021-10-27 21:15:00|6741.4|6737.4|6741.4|6737.4|6741.8|6737.8|6741.1|6737.1|0
1635369600000|2021-10-27 21:20:00|6741.1|6737.1|6741.1|6737.1|6741.5|6737.5|6741|6737|0
1635369900000|2021-10-27 21:25:00|6741|6737|6741|6737|6741.1|6737.1|6741|6737|0
1635370200000|2021-10-27 21:30:00|6741.1|6737.1|6741.3|6737.3|6741.3|6737.3|6741|6737|0
1635370500000|2021-10-27 21:35:00|6741|6737|6741|6737|6741|6737|6741|6737|0
1635370800000|2021-10-27 21:40:00|6741.1|6737.1|6741|6737|6741.1|6737.1|6741|6737|0
1635371100000|2021-10-27 21:45:00|6741.2|6737.2|6741.2|6737.2|6741.2|6737.2|6741.2|6737.2|0
1635371400000|2021-10-27 21:50:00|6741.3|6737.3|6741.3|6737.3|6741.4|6737.4|6741.3|6737.3|0
1635371700000|2021-10-27 21:55:00|6741.6|6737.6|6741.6|6737.6|6741.8|6737.8|6741.4|6737.4|0
1635372000000|2021-10-27 22:00:00|6741.8|6737.8|6743.8|6739.8|6745.2|6741.2|6741.8|6737.8|0
1635372300000|2021-10-27 22:05:00|6743.9|6739.9|6744.6|6740.6|6745.7|6741.7|6743.4|6739.4|0
1635372600000|2021-10-27 22:10:00|6744.4|6740.4|6743.8|6739.8|6744.6|6740.6|6743.5|6739.5|0
1635372900000|2021-10-27 22:15:00|6744.1|6740.1|6744.9|6740.9|6746|6742|6743.8|6739.8|0
1635373200000|2021-10-27 22:20:00|6745|6741|6744.9|6740.9|6745.7|6741.7|6744.7|6740.7|0
1635373500000|2021-10-27 22:25:00|6745|6741|6745.2|6741.2|6745.7|6741.7|6744.6|6740.6|0
1635373800000|2021-10-27 22:30:00|6745.3|6741.3|6745.2|6741.2|6746.8|6742.8|6744.9|6740.9|0
1635374100000|2021-10-27 22:35:00|6744.9|6740.9|6743.5|6739.5|6744.9|6740.9|6742.3|6738.3|0
1635374400000|2021-10-27 22:40:00|6743.8|6739.8|6745.2|6741.2|6745.6|6741.6|6743.5|6739.5|0
1635374700000|2021-10-27 22:45:00|6745.3|6741.3|6745.8|6741.8|6746.7|6742.7|6745.3|6741.3|0
1635375000000|2021-10-27 22:50:00|6745.9|6741.9|6745.9|6741.9|6746.3|6742.3|6745.2|6741.2|0
1635375300000|2021-10-27 22:55:00|6745.6|6741.6|6747|6743|6747.7|6743.7|6745.6|6741.6|0
1635375600000|2021-10-27 23:00:00|6747.1|6743.1|6748.2|6744.2|6748.9|6744.9|6746.9|6742.9|0
1635375900000|2021-10-27 23:05:00|6748.3|6744.3|6747.8|6743.8|6749.4|6745.4|6747.8|6743.8|0
1635376200000|2021-10-27 23:10:00|6747.7|6743.7|6747.8|6743.8|6748.3|6744.3|6747|6743|0
1635376500000|2021-10-27 23:15:00|6747.3|6744.3|6745.8|6742.8|6747.3|6744.3|6745.2|6742.2|0
1635376800000|2021-10-27 23:20:00|6745.5|6742.5|6747.8|6744.8|6748.2|6745.2|6745.5|6742.5|0
1635377100000|2021-10-27 23:25:00|6747.9|6744.9|6747.1|6744.1|6748.2|6745.2|6745.9|6742.9|0
1635377400000|2021-10-27 23:30:00|6747.2|6744.2|6745.9|6742.9|6747.4|6744.4|6745.6|6742.6|0
1635377700000|2021-10-27 23:35:00|6746|6743|6746.7|6743.7|6747|6744|6745.9|6742.9|0
1635378000000|2021-10-27 23:40:00|6746.9|6743.9|6748.1|6745.1|6748.1|6745.1|6745.9|6742.9|0
1635378300000|2021-10-27 23:45:00|6748|6745|6748.9|6745.9|6749.3|6746.3|6747.8|6744.8|0
1635378600000|2021-10-27 23:50:00|6749|6746|6749.3|6746.3|6750.4|6747.4|6748.5|6745.5|0
1635378900000|2021-10-27 23:55:00|6749.2|6746.2|6749.3|6746.3|6749.3|6746.3|6748.5|6745.5|0
1635379200000|2021-10-28 00:00:00|6749.2|6746.2|6748.9|6745.9|6750.4|6747.4|6748.5|6745.5|0
1635379500000|2021-10-28 00:05:00|6749|6746|6748.5|6745.5|6749.3|6746.3|6747.8|6744.8|0
1635379800000|2021-10-28 00:10:00|6748.4|6745.4|6750|6747|6750|6747|6745.4|6742.4|0
1635380100000|2021-10-28 00:15:00|6751.4|6748.4|6750|6747|6752.5|6749.5|6748.9|6745.9|0
1635380400000|2021-10-28 00:20:00|6749.9|6746.9|6750.2|6747.2|6750.8|6747.8|6749|6746|0
1635380700000|2021-10-28 00:25:00|6750.3|6747.3|6746.6|6743.6|6750.6|6747.6|6746.1|6743.1|0
1635381000000|2021-10-28 00:30:00|6746.8|6743.8|6743.3|6740.3|6747|6744|6742.4|6739.4|0
1635381300000|2021-10-28 00:35:00|6743.4|6740.4|6745.5|6742.5|6745.5|6742.5|6742.5|6739.5|0
1635381600000|2021-10-28 00:40:00|6745.4|6742.4|6743.9|6740.9|6745.8|6742.8|6743.5|6740.5|0
1635381900000|2021-10-28 00:45:00|6743.5|6740.5|6741.6|6738.6|6744.7|6741.7|6741.6|6738.6|0
1635382200000|2021-10-28 00:50:00|6740.9|6737.9|6740.9|6737.9|6742.4|6739.4|6740.2|6737.2|0
1635382500000|2021-10-28 00:55:00|6741|6738|6744.1|6741.1|6744.5|6741.5|6738.2|6735.2|0
1635382800000|2021-10-28 01:00:00|6744.2|6741.2|6744.1|6741.1|6745.6|6742.6|6742.6|6739.6|0
1635383100000|2021-10-28 01:05:00|6744|6741|6744.4|6741.4|6744.9|6741.9|6742.5|6739.5|0
1635383400000|2021-10-28 01:10:00|6744.5|6741.5|6742.5|6739.5|6744.8|6741.8|6741|6738|0
1635383700000|2021-10-28 01:15:00|6742.6|6739.6|6742.5|6739.5|6745.6|6742.6|6742.5|6739.5|0
1635384000000|2021-10-28 01:20:00|6742.4|6739.4|6742.5|6739.5|6743.2|6740.2|6740.1|6737.1|0
1635384300000|2021-10-28 01:25:00|6742.8|6739.8|6743.9|6740.9|6745.4|6742.4|6742.8|6739.8|0
1635384600000|2021-10-28 01:30:00|6744.2|6741.2|6747.4|6744.4|6747.8|6744.8|6744.2|6741.2|0
1635384900000|2021-10-28 01:35:00|6747.5|6744.5|6750.4|6747.4|6751.2|6748.2|6746.6|6743.6|0
1635385200000|2021-10-28 01:40:00|6750.3|6747.3|6751.8|6748.8|6752.6|6749.6|6749.6|6746.6|0
1635385500000|2021-10-28 01:45:00|6752.5|6749.5|6750.3|6747.3|6752.6|6749.6|6749.5|6746.5|0
1635385800000|2021-10-28 01:50:00|6750.6|6747.6|6751.1|6748.1|6753.3|6750.3|6750.6|6747.6|0
1635386100000|2021-10-28 01:55:00|6751|6748|6747.4|6744.4|6751.1|6748.1|6746|6743|0
1635386400000|2021-10-28 02:00:00|6747.1|6744.1|6748.8|6745.8|6748.9|6745.9|6745.9|6742.9|0
1635386700000|2021-10-28 02:05:00|6748.7|6745.7|6747.3|6744.3|6748.9|6745.9|6746.6|6743.6|0
1635387000000|2021-10-28 02:10:00|6747.4|6744.4|6750.4|6747.4|6751.1|6748.1|6747.4|6744.4|0
1635387300000|2021-10-28 02:15:00|6750.2|6747.2|6747.9|6744.9|6751|6748|6747.9|6744.9|0
1635387600000|2021-10-28 02:20:00|6748|6745|6743|6740|6748.7|6745.7|6742.6|6739.6|0
1635387900000|2021-10-28 02:25:00|6742.8|6739.8|6741.8|6738.8|6743.4|6740.4|6738.8|6735.8|0
1635388200000|2021-10-28 02:30:00|6741.9|6738.9|6741.9|6738.9|6743.7|6740.7|6741.1|6738.1|0
1635388500000|2021-10-28 02:35:00|6742.2|6739.2|6741.2|6738.2|6742.8|6739.8|6739.7|6736.7|0
1635388800000|2021-10-28 02:40:00|6741.4|6738.4|6742.2|6739.2|6743.4|6740.4|6741.2|6738.2|0
1635389100000|2021-10-28 02:45:00|6742.3|6739.3|6743.6|6740.6|6745|6742|6742.3|6739.3|0
1635389400000|2021-10-28 02:50:00|6743.3|6740.3|6743.7|6740.7|6744|6741|6740.6|6737.6|0
1635389700000|2021-10-28 02:55:00|6743.8|6740.8|6744.4|6741.4|6745.2|6742.2|6743.3|6740.3|0
1635390000000|2021-10-28 03:00:00|6744.5|6741.5|6744.4|6741.4|6746|6743|6744.4|6741.4|0
1635390300000|2021-10-28 03:05:00|6744.5|6741.5|6743|6740|6746.4|6743.4|6742.6|6739.6|0
1635390600000|2021-10-28 03:10:00|6742.7|6739.7|6742.6|6739.6|6743|6740|6740.7|6737.7|0
1635390900000|2021-10-28 03:15:00|6742.7|6739.7|6742.2|6739.2|6743.3|6740.3|6742.2|6739.2|0
1635391200000|2021-10-28 03:20:00|6742.3|6739.3|6743.7|6740.7|6744.8|6741.8|6742.2|6739.2|0
1635391500000|2021-10-28 03:25:00|6743.9|6740.9|6743.3|6740.3|6744.5|6741.5|6742.2|6739.2|0
1635391800000|2021-10-28 03:30:00|6743.4|6740.4|6743.7|6740.7|6744.5|6741.5|6743.4|6740.4|0
1635392100000|2021-10-28 03:35:00|6743.8|6740.8|6744.7|6741.7|6745.2|6742.2|6743.7|6740.7|0
1635392400000|2021-10-28 03:40:00|6744.8|6741.8|6746.3|6743.3|6746.7|6743.7|6744.7|6741.7|0
1635392700000|2021-10-28 03:45:00|6746.4|6743.4|6745.5|6742.5|6746.7|6743.7|6744.5|6741.5|0
1635393000000|2021-10-28 03:50:00|6745.7|6742.7|6746.7|6743.7|6746.7|6743.7|6745.2|6742.2|0
1635393300000|2021-10-28 03:55:00|6746.8|6743.8|6746.7|6743.7|6747.5|6744.5|6746.3|6743.3|0
1635393600000|2021-10-28 04:00:00|6746.6|6743.6|6745.5|6742.5|6746.7|6743.7|6745.2|6742.2|0
1635393900000|2021-10-28 04:05:00|6745.4|6742.4|6746.7|6743.7|6746.7|6743.7|6745.1|6742.1|0
1635394200000|2021-10-28 04:10:00|6746.8|6743.8|6747.6|6744.6|6747.6|6744.6|6746.8|6743.8|0
1635394500000|2021-10-28 04:15:00|6747.5|6744.5|6748.3|6745.3|6748.4|6745.4|6746.1|6743.1|0
1635394800000|2021-10-28 04:20:00|6748.2|6745.2|6747.6|6744.6|6748.2|6745.2|6747.5|6744.5|0
1635395100000|2021-10-28 04:25:00|6747.5|6744.5|6747.5|6744.5|6748.3|6745.3|6747.5|6744.5|0
1635395400000|2021-10-28 04:30:00|6747.7|6744.7|6750.2|6747.2|6751.3|6748.3|6745.2|6742.2|0
1635396000000|2021-10-28 04:40:00|6750.5|6747.5|6751.7|6748.7|6751.7|6748.7|6750.2|6747.2|0
1635396300000|2021-10-28 04:45:00|6751.6|6748.6|6753.2|6750.2|6753.2|6750.2|6750.9|6747.9|0
1635396600000|2021-10-28 04:50:00|6753.1|6750.1|6753|6750|6753.2|6750.2|6752.3|6749.3|0
1635396900000|2021-10-28 04:55:00|6753.1|6750.1|6754.6|6751.6|6755.4|6752.4|6752.3|6749.3|0
1635397200000|2021-10-28 05:00:00|6754.9|6751.9|6755.7|6752.7|6757|6754|6754.9|6751.9|0
1635397500000|2021-10-28 05:05:00|6755.6|6752.6|6756.8|6753.8|6756.9|6753.9|6755.4|6752.4|0
1635397800000|2021-10-28 05:10:00|6756.6|6753.6|6758.2|6755.2|6758.3|6755.3|6755.7|6752.7|0
1635398100000|2021-10-28 05:15:00|6758.5|6755.5|6757.5|6754.5|6759|6756|6757.5|6754.5|0
1635398400000|2021-10-28 05:20:00|6757.2|6754.2|6755.2|6752.2|6757.2|6754.2|6755.2|6752.2|0
1635398700000|2021-10-28 05:25:00|6755.4|6752.4|6755.7|6752.7|6756.7|6753.7|6754.3|6751.3|0
1635399000000|2021-10-28 05:30:00|6755.8|6752.8|6765.6|6762.6|6765.8|6762.8|6755.8|6752.8|0
1635399300000|2021-10-28 05:35:00|6765.4|6762.4|6767.8|6764.8|6767.8|6764.8|6764.8|6761.8|0
1635399600000|2021-10-28 05:40:00|6767.7|6764.7|6767.4|6764.4|6768.6|6765.6|6765.2|6762.2|0
1635399900000|2021-10-28 05:45:00|6767.2|6764.2|6767|6764|6768.8|6765.8|6766.7|6763.7|0
1635400200000|2021-10-28 05:50:00|6766.9|6763.9|6765|6762|6766.9|6763.9|6763.4|6760.4|0
1635400500000|2021-10-28 05:55:00|6765.3|6762.3|6759.7|6756.7|6765.8|6762.8|6759.7|6756.7|0
1635400800000|2021-10-28 06:00:00|6759.9|6756.9|6752.6|6750.6|6762.6|6760.6|6752.6|6750.6|426
1635401100000|2021-10-28 06:05:00|6752.8|6750.8|6748.8|6746.8|6753.6|6751.6|6747.1|6745.1|266
1635401400000|2021-10-28 06:10:00|6749.1|6747.1|6750.8|6748.8|6752.1|6750.1|6746.6|6744.6|103
1635401700000|2021-10-28 06:15:00|6750.6|6748.6|6755.6|6753.6|6757.1|6755.1|6750.3|6748.3|236
1635402000000|2021-10-28 06:20:00|6755.8|6753.8|6760.8|6758.8|6760.8|6758.8|6754.8|6752.8|90
1635402300000|2021-10-28 06:25:00|6760.6|6758.6|6759.6|6757.6|6760.6|6758.6|6756.1|6754.1|60
1635402600000|2021-10-28 06:30:00|6759.3|6757.3|6755.8|6753.8|6759.6|6757.6|6755.8|6753.8|69
1635402900000|2021-10-28 06:35:00|6756.1|6754.1|6751.6|6749.6|6756.6|6754.6|6749.6|6747.6|85
1635403200000|2021-10-28 06:40:00|6751.8|6749.8|6753.8|6751.8|6755.8|6753.8|6751.6|6749.6|90
1635403500000|2021-10-28 06:45:00|6754.1|6752.1|6751.6|6749.6|6754.6|6752.6|6750.3|6748.3|51
1635403800000|2021-10-28 06:50:00|6751.8|6749.8|6750.8|6748.8|6754.1|6752.1|6748.6|6746.6|67
1635404100000|2021-10-28 06:55:00|6751.1|6749.1|6754.6|6752.6|6754.8|6752.8|6748.8|6746.8|212
1635404400000|2021-10-28 07:00:00|6752.6|6751.6|6760.8|6759.8|6770.6|6769.6|6746.3|6745.3|1731
1635404700000|2021-10-28 07:05:00|6761.3|6760.3|6765.1|6764.1|6767.1|6766.1|6754.6|6753.6|765
1635405000000|2021-10-28 07:10:00|6765.3|6764.3|6769.3|6768.3|6772.3|6771.3|6763.3|6762.3|715
1635405300000|2021-10-28 07:15:00|6769.1|6768.1|6777.3|6776.3|6781.6|6780.6|6769.1|6768.1|951
1635405600000|2021-10-28 07:20:00|6777.6|6776.6|6770.6|6769.6|6779.1|6778.1|6770.1|6769.1|672
1635405900000|2021-10-28 07:25:00|6770.8|6769.8|6774.8|6773.8|6778.3|6777.3|6770.8|6769.8|357
1635406200000|2021-10-28 07:30:00|6774.6|6773.6|6767.1|6766.1|6775.6|6774.6|6764.1|6763.1|648
1635406500000|2021-10-28 07:35:00|6766.8|6765.8|6769.6|6768.6|6773.1|6772.1|6766.1|6765.1|353
1635406800000|2021-10-28 07:40:00|6769.2|6768.2|6771.2|6770.2|6772.2|6771.2|6766.4|6765.4|303
1635407100000|2021-10-28 07:45:00|6771.7|6770.7|6774.2|6773.2|6774.7|6773.7|6769.9|6768.9|506
1635407400000|2021-10-28 07:50:00|6774.4|6773.4|6776.7|6775.7|6777.2|6776.2|6771.2|6770.2|434
1635407700000|2021-10-28 07:55:00|6776.4|6775.4|6772.2|6771.2|6776.9|6775.9|6766.2|6765.2|609
1635408000000|2021-10-28 08:00:00|6771.9|6770.9|6758.2|6757.2|6772.4|6771.4|6756.2|6755.2|661
1635408300000|2021-10-28 08:05:00|6757.9|6756.9|6756.2|6755.2|6757.9|6756.9|6752.4|6751.4|550
1635408600000|2021-10-28 08:10:00|6755.9|6754.9|6757.4|6756.4|6759.2|6758.2|6752.7|6751.7|434
1635408900000|2021-10-28 08:15:00|6757.7|6756.7|6759.2|6758.2|6761.2|6760.2|6756.2|6755.2|401
1635409200000|2021-10-28 08:20:00|6759.4|6758.4|6758.4|6757.4|6760.2|6759.2|6755.7|6754.7|285
1635409500000|2021-10-28 08:25:00|6758.7|6757.7|6759.2|6758.2|6760.2|6759.2|6755.2|6754.2|245
1635409800000|2021-10-28 08:30:00|6759.4|6758.4|6760.9|6759.9|6761.2|6760.2|6757.9|6756.9|284
1635410100000|2021-10-28 08:35:00|6760.7|6759.7|6767.7|6766.7|6768.7|6767.7|6759.4|6758.4|395
1635410400000|2021-10-28 08:40:00|6767.9|6766.9|6774.2|6773.2|6775.2|6774.2|6765.9|6764.9|406
1635410700000|2021-10-28 08:45:00|6774.7|6773.7|6778.7|6777.7|6779.2|6778.2|6771.4|6770.4|527
1635411000000|2021-10-28 08:50:00|6779.2|6778.2|6778.4|6777.4|6781.2|6780.2|6776.7|6775.7|623
1635411300000|2021-10-28 08:55:00|6778.2|6777.2|6777.7|6776.7|6778.7|6777.7|6774.4|6773.4|331
1635411600000|2021-10-28 09:00:00|6777.4|6776.4|6779.2|6778.2|6779.4|6778.4|6775.7|6774.7|361
1635411900000|2021-10-28 09:05:00|6779.4|6778.4|6777.7|6776.7|6780.4|6779.4|6775.4|6774.4|468
1635412200000|2021-10-28 09:10:00|6777.9|6776.9|6777.4|6776.4|6778.4|6777.4|6773.9|6772.9|314
1635412500000|2021-10-28 09:15:00|6777.2|6776.2|6769.4|6768.4|6778.7|6777.7|6768.9|6767.9|358
1635412800000|2021-10-28 09:20:00|6769.2|6768.2|6768.7|6767.7|6772.7|6771.7|6767.7|6766.7|307
1635413100000|2021-10-28 09:25:00|6768.4|6767.4|6772.2|6771.2|6775.7|6774.7|6768.4|6767.4|273
1635413400000|2021-10-28 09:30:00|6771.9|6770.9|6768.9|6767.9|6773.4|6772.4|6768.9|6767.9|280
1635413700000|2021-10-28 09:35:00|6769.2|6768.2|6770.4|6769.4|6770.7|6769.7|6766.7|6765.7|296
1635414000000|2021-10-28 09:40:00|6770.2|6769.2|6773.9|6772.9|6774.7|6773.7|6768.9|6767.9|264
1635414300000|2021-10-28 09:45:00|6774.2|6773.2|6775.7|6774.7|6776.9|6775.9|6772.4|6771.4|345
1635414600000|2021-10-28 09:50:00|6775.4|6774.4|6770.9|6769.9|6779.4|6778.4|6770.7|6769.7|346
1635414900000|2021-10-28 09:55:00|6770.7|6769.7|6774.9|6773.9|6776.7|6775.7|6770.7|6769.7|399
1635415200000|2021-10-28 10:00:00|6774.7|6773.7|6782.2|6781.2|6782.4|6781.4|6774.2|6773.2|344
1635415500000|2021-10-28 10:05:00|6782.4|6781.4|6780.2|6779.2|6782.9|6781.9|6777.7|6776.7|230
1635415800000|2021-10-28 10:10:00|6779.9|6778.9|6778.9|6777.9|6780.7|6779.7|6778.4|6777.4|58
1635416100000|2021-10-28 10:15:00|6778.7|6777.7|6776.9|6775.9|6779.4|6778.4|6776.2|6775.2|141
1635416400000|2021-10-28 10:20:00|6776.7|6775.7|6778.4|6777.4|6779.2|6778.2|6776.4|6775.4|76
1635416700000|2021-10-28 10:25:00|6778.7|6777.7|6784.7|6783.7|6785.7|6784.7|6778.2|6777.2|363
1635417000000|2021-10-28 10:30:00|6785.2|6784.2|6786.2|6785.2|6787.2|6786.2|6783.7|6782.7|310
1635417300000|2021-10-28 10:35:00|6785.9|6784.9|6785.7|6784.7|6787.2|6786.2|6784.7|6783.7|305
1635417600000|2021-10-28 10:40:00|6785.4|6784.4|6785.9|6784.9|6786.7|6785.7|6784.9|6783.9|117
1635417900000|2021-10-28 10:45:00|6785.7|6784.7|6788.9|6787.9|6789.4|6788.4|6785.7|6784.7|194
1635418200000|2021-10-28 10:50:00|6788.7|6787.7|6790.2|6789.2|6791.4|6790.4|6787.7|6786.7|272
1635418500000|2021-10-28 10:55:00|6789.9|6788.9|6785.2|6784.2|6789.9|6788.9|6784.2|6783.2|175
1635418800000|2021-10-28 11:00:00|6784.9|6783.9|6786.2|6785.2|6786.4|6785.4|6781.7|6780.7|197
1635419100000|2021-10-28 11:05:00|6785.9|6784.9|6789.2|6788.2|6790.7|6789.7|6785.2|6784.2|295
1635419400000|2021-10-28 11:10:00|6789.4|6788.4|6790.2|6789.2|6793.7|6792.7|6788.9|6787.9|277
1635419700000|2021-10-28 11:15:00|6789.9|6788.9|6791.7|6790.7|6792.4|6791.4|6789.2|6788.2|125
1635420000000|2021-10-28 11:20:00|6791.9|6790.9|6794.9|6793.9|6795.4|6794.4|6791.2|6790.2|514
1635420300000|2021-10-28 11:25:00|6794.7|6793.7|6792.9|6791.9|6795.4|6794.4|6792.4|6791.4|127
1635420600000|2021-10-28 11:30:00|6792.7|6791.7|6788.9|6787.9|6792.7|6791.7|6788.7|6787.7|138
1635420900000|2021-10-28 11:35:00|6789.2|6788.2|6793.7|6792.7|6795.2|6794.2|6788.7|6787.7|215
1635421200000|2021-10-28 11:40:00|6794|6793|6792|6791|6795|6794|6790|6789|166
1635421500000|2021-10-28 11:45:00|6791.7|6790.7|6780.7|6779.7|6792|6791|6780.7|6779.7|303
1635421800000|2021-10-28 11:50:00|6781|6780|6783.7|6782.7|6786|6785|6780.7|6779.7|275
1635422100000|2021-10-28 11:55:00|6783.2|6782.2|6783.5|6782.5|6787.2|6786.2|6782.7|6781.7|487
1635422400000|2021-10-28 12:00:00|6783.2|6782.2|6782.5|6781.5|6783.7|6782.7|6779|6778|181
1635422700000|2021-10-28 12:05:00|6782.7|6781.7|6790.7|6789.7|6791|6790|6782.7|6781.7|153
1635423000000|2021-10-28 12:10:00|6790.5|6789.5|6787|6786|6790.5|6789.5|6786.2|6785.2|162
1635423300000|2021-10-28 12:15:00|6787.2|6786.2|6793.2|6792.2|6793.2|6792.2|6786.7|6785.7|188
1635423600000|2021-10-28 12:20:00|6793.5|6792.5|6793.7|6792.7|6796|6795|6793|6792|292
1635423900000|2021-10-28 12:25:00|6793.5|6792.5|6791|6790|6793.5|6792.5|6790.7|6789.7|181
1635424200000|2021-10-28 12:30:00|6790.7|6789.7|6793.7|6792.7|6794.7|6793.7|6788.7|6787.7|364
1635424500000|2021-10-28 12:35:00|6793.5|6792.5|6790.2|6789.2|6796.5|6795.5|6790|6789|174
1635424800000|2021-10-28 12:40:00|6790.5|6789.5|6788.2|6787.2|6791|6790|6784|6783|379
1635425100000|2021-10-28 12:45:00|6788.5|6787.5|6785.5|6784.5|6794|6793|6782|6781|1059
1635425400000|2021-10-28 12:50:00|6785.2|6784.2|6776.2|6775.2|6785.5|6784.5|6775|6774|871
1635425700000|2021-10-28 12:55:00|6776.7|6775.7|6785.2|6784.2|6785.2|6784.2|6776.2|6775.2|424
1635426000000|2021-10-28 13:00:00|6785|6784|6786.7|6785.7|6786.7|6785.7|6778.2|6777.2|583
1635426300000|2021-10-28 13:05:00|6787|6786|6775.7|6774.7|6787.7|6786.7|6775.2|6774.2|363
1635426600000|2021-10-28 13:10:00|6775.2|6774.2|6779|6778|6779|6778|6773.2|6772.2|331
1635426900000|2021-10-28 13:15:00|6778.7|6777.7|6779|6778|6782.2|6781.2|6777.7|6776.7|306
1635427200000|2021-10-28 13:20:00|6778.7|6777.7|6777.7|6776.7|6779|6778|6775|6774|363
1635427500000|2021-10-28 13:25:00|6778|6777|6785.2|6784.2|6786.2|6785.2|6776.7|6775.7|544
1635427800000|2021-10-28 13:30:00|6785|6784|6792.2|6791.2|6795.5|6794.5|6785|6784|961
1635428100000|2021-10-28 13:35:00|6792|6791|6789.2|6788.2|6795|6794|6786|6785|420
1635428400000|2021-10-28 13:40:00|6789|6788|6786.5|6785.5|6792|6791|6780.2|6779.2|414
1635428700000|2021-10-28 13:45:00|6786.7|6785.7|6782.2|6781.2|6790.5|6789.5|6778|6777|513
1635429000000|2021-10-28 13:50:00|6782.7|6781.7|6783|6782|6784.5|6783.5|6780|6779|191
1635429300000|2021-10-28 13:55:00|6783.2|6782.2|6780.5|6779.5|6783.7|6782.7|6778.2|6777.2|284
1635429600000|2021-10-28 14:00:00|6780.2|6779.2|6782|6781|6785.7|6784.7|6779.5|6778.5|339
1635429900000|2021-10-28 14:05:00|6781.5|6780.5|6780|6779|6781.7|6780.7|6776.5|6775.5|372
1635430200000|2021-10-28 14:10:00|6779.7|6778.7|6778.9|6777.9|6781.2|6780.2|6773.2|6772.2|445
1635430500000|2021-10-28 14:15:00|6779.2|6778.2|6779.2|6778.2|6783.9|6782.9|6778.4|6777.4|320
1635430800000|2021-10-28 14:20:00|6778.9|6777.9|6782.4|6781.4|6783.2|6782.2|6775.2|6774.2|254
1635431100000|2021-10-28 14:25:00|6782.7|6781.7|6787.2|6786.2|6789.7|6788.7|6781.2|6780.2|407
1635431400000|2021-10-28 14:30:00|6787.4|6786.4|6789.4|6788.4|6790.9|6789.9|6784.2|6783.2|257
1635431700000|2021-10-28 14:35:00|6789.2|6788.2|6793.4|6792.4|6794.7|6793.7|6786.7|6785.7|301
1635432000000|2021-10-28 14:40:00|6793.2|6792.2|6792.7|6791.7|6794.7|6793.7|6791.7|6790.7|311
1635432300000|2021-10-28 14:45:00|6792.9|6791.9|6794.9|6793.9|6795.7|6794.7|6791.9|6790.9|426
1635432600000|2021-10-28 14:50:00|6794.7|6793.7|6789.7|6788.7|6794.9|6793.9|6788.7|6787.7|363
1635432900000|2021-10-28 14:55:00|6789.4|6788.4|6789.9|6788.9|6790.7|6789.7|6786.2|6785.2|380
1635433200000|2021-10-28 15:00:00|6789.4|6788.4|6787.7|6786.7|6792.7|6791.7|6786.9|6785.9|268
1635433500000|2021-10-28 15:05:00|6787.9|6786.9|6792.9|6791.9|6793.2|6792.2|6787.9|6786.9|221
1635433800000|2021-10-28 15:10:00|6792.7|6791.7|6799.2|6798.2|6799.2|6798.2|6792.4|6791.4|342
1635434100000|2021-10-28 15:15:00|6798.9|6797.9|6798.7|6797.7|6801.2|6800.2|6797.9|6796.9|546
1635434400000|2021-10-28 15:20:00|6798.2|6797.2|6796.4|6795.4|6799.7|6798.7|6796.2|6795.2|534
1635434700000|2021-10-28 15:25:00|6796.7|6795.7|6795.9|6794.9|6797.7|6796.7|6792.2|6791.2|965
1635435000000|2021-10-28 15:30:00|6796.4|6794.4|6803.9|6801.9|6804.2|6802.2|6794.2|6792.2|2740
1635435300000|2021-10-28 15:35:00|6804.2|6802.2|6804.4|6802.4|6806.7|6804.7|6802.9|6800.9|1204
1635435600000|2021-10-28 15:40:00|6804.2|6802.2|6806.7|6804.7|6806.7|6804.7|6803.2|6801.2|237
1635435900000|2021-10-28 15:45:00|6806.9|6804.9|6802.2|6800.2|6806.9|6804.9|6801.2|6799.2|222
1635436200000|2021-10-28 15:50:00|6802.4|6800.4|6801.9|6799.9|6803.7|6801.7|6800.9|6798.9|132
1635436500000|2021-10-28 15:55:00|6801.7|6799.7|6798.9|6796.9|6802.2|6800.2|6798.2|6796.2|298
1635436800000|2021-10-28 16:00:00|6799.2|6797.2|6799.7|6797.7|6799.7|6797.7|6798.4|6796.4|123
1635437100000|2021-10-28 16:05:00|6800.2|6798.2|6800.2|6798.2|6800.7|6798.7|6799.2|6797.2|154
1635437400000|2021-10-28 16:10:00|6799.7|6797.7|6797.7|6795.7|6799.7|6797.7|6796.7|6794.7|140
1635437700000|2021-10-28 16:15:00|6797.4|6795.4|6796.2|6794.2|6797.7|6795.7|6795.2|6793.2|344
1635438000000|2021-10-28 16:20:00|6796.4|6794.4|6795.9|6793.9|6796.7|6794.7|6794.2|6792.2|202
1635438300000|2021-10-28 16:25:00|6795.7|6793.7|6792.9|6790.9|6797.2|6795.2|6792.2|6790.2|544
1635438600000|2021-10-28 16:30:00|6792.7|6790.7|6793.4|6791.4|6794.2|6792.2|6791.2|6789.2|101
1635438900000|2021-10-28 16:35:00|6793.7|6791.7|6791.7|6789.7|6793.7|6791.7|6791.2|6789.2|43
1635439200000|2021-10-28 16:40:00|6791.9|6789.9|6793.9|6791.9|6794.2|6792.2|6790.7|6788.7|69
1635439500000|2021-10-28 16:45:00|6793.7|6791.7|6793.2|6791.2|6794.2|6792.2|6792.7|6790.7|37
1635439800000|2021-10-28 16:50:00|6793.7|6791.7|6790.9|6788.9|6794.2|6792.2|6790.2|6788.2|80
1635440100000|2021-10-28 16:55:00|6791.2|6789.2|6789.2|6787.2|6791.7|6789.7|6787.2|6785.2|146
1635440400000|2021-10-28 17:00:00|6789.4|6787.4|6791.4|6789.4|6792.2|6790.2|6788.9|6786.9|65
1635440700000|2021-10-28 17:05:00|6791.7|6789.7|6790.2|6788.2|6792.7|6790.7|6790.2|6788.2|49
1635441000000|2021-10-28 17:10:00|6789.9|6787.9|6788.9|6786.9|6790.7|6788.7|6788.7|6786.7|71
1635441300000|2021-10-28 17:15:00|6788.7|6786.7|6788.4|6786.4|6789.7|6787.7|6788.2|6786.2|42
1635441600000|2021-10-28 17:20:00|6788.7|6786.7|6787.7|6785.7|6789.2|6787.2|6787.2|6785.2|36
1635441900000|2021-10-28 17:25:00|6787.9|6785.9|6790.9|6788.9|6791.4|6789.4|6787.9|6785.9|80
1635442200000|2021-10-28 17:30:00|6791.2|6789.2|6794.7|6792.7|6794.7|6792.7|6790.7|6788.7|64
1635442500000|2021-10-28 17:35:00|6794.4|6792.4|6795.7|6793.7|6795.9|6793.9|6794.2|6792.2|25
1635442800000|2021-10-28 17:40:00|6795.9|6793.9|6793.7|6791.7|6795.9|6793.9|6793.7|6791.7|23
1635443100000|2021-10-28 17:45:00|6793.9|6791.9|6792.4|6790.4|6794.4|6792.4|6792.2|6790.2|36
1635443400000|2021-10-28 17:50:00|6792.7|6790.7|6792.9|6790.9|6793.4|6791.4|6792.2|6790.2|15
1635443700000|2021-10-28 17:55:00|6793.2|6791.2|6791.9|6789.9|6793.4|6791.4|6791.4|6789.4|28
1635444000000|2021-10-28 18:00:00|6792.2|6790.2|6794.9|6792.9|6795.7|6793.7|6791.9|6789.9|69
1635444300000|2021-10-28 18:05:00|6794.7|6792.7|6794.4|6792.4|6794.7|6792.7|6794.2|6792.2|4
1635444600000|2021-10-28 18:10:00|6794.7|6792.7|6792.7|6790.7|6794.7|6792.7|6792.4|6790.4|14
1635444900000|2021-10-28 18:15:00|6792.9|6790.9|6795.7|6793.7|6795.7|6793.7|6792.4|6790.4|13
1635445200000|2021-10-28 18:20:00|6795.9|6793.9|6795.4|6793.4|6796.9|6794.9|6795.2|6793.2|27
1635445500000|2021-10-28 18:25:00|6795.7|6793.7|6794.9|6792.9|6796.2|6794.2|6793.7|6791.7|28
1635445800000|2021-10-28 18:30:00|6794.7|6792.7|6793.7|6791.7|6795.2|6793.2|6793.4|6791.4|40
1635446100000|2021-10-28 18:35:00|6793.9|6791.9|6793.9|6791.9|6794.9|6792.9|6793.9|6791.9|30
1635446400000|2021-10-28 18:40:00|6794.2|6792.2|6792.2|6790.2|6794.2|6792.2|6791.4|6789.4|31
1635446700000|2021-10-28 18:45:00|6791.9|6789.9|6794.2|6792.2|6794.7|6792.7|6791.2|6789.2|50
1635447000000|2021-10-28 18:50:00|6793.9|6791.9|6791.9|6789.9|6794.2|6792.2|6791.9|6789.9|12
1635447300000|2021-10-28 18:55:00|6792.2|6790.2|6791.7|6789.7|6792.2|6790.2|6790.7|6788.7|5
1635447600000|2021-10-28 19:00:00|6791.4|6789.4|6789.4|6787.4|6791.7|6789.7|6788.9|6786.9|85
1635447900000|2021-10-28 19:05:00|6789.7|6787.7|6790.7|6788.7|6790.9|6788.9|6788.9|6786.9|32
1635448200000|2021-10-28 19:10:00|6790.4|6788.4|6788.9|6786.9|6790.7|6788.7|6788.7|6786.7|19
1635448500000|2021-10-28 19:15:00|6788.7|6786.7|6790.9|6788.9|6791.4|6789.4|6788.2|6786.2|12
1635448800000|2021-10-28 19:20:00|6790.7|6788.7|6789.9|6787.9|6791.4|6789.4|6789.4|6787.4|4
1635449100000|2021-10-28 19:25:00|6790.2|6788.2|6788.7|6786.7|6790.2|6788.2|6788.2|6786.2|16
1635449400000|2021-10-28 19:30:00|6788.9|6786.9|6789.9|6787.9|6792.7|6790.7|6788.4|6786.4|68
1635449700000|2021-10-28 19:35:00|6790.2|6788.2|6793.2|6791.2|6794.2|6792.2|6789.9|6787.9|34
1635450000000|2021-10-28 19:40:00|6792.9|6790.9|6791.9|6789.9|6794.2|6792.2|6791.9|6789.9|28
1635450300000|2021-10-28 19:45:00|6791.7|6789.7|6795.9|6793.9|6796.4|6794.4|6791.2|6789.2|84
1635450600000|2021-10-28 19:50:00|6796.2|6794.2|6799.7|6797.7|6800.2|6798.2|6796.2|6794.2|180
1635450900000|2021-10-28 19:55:00|6799.4|6797.4|6804.2|6802.2|6805.2|6803.2|6799.4|6797.4|179
1635451200000|2021-10-28 20:00:00|6806.1|6802.1|6796.7|6792.7|6806.3|6802.3|6795.3|6791.3|0
1635451500000|2021-10-28 20:05:00|6796.6|6792.6|6796.8|6792.8|6798.9|6794.9|6793.5|6789.5|0
1635451800000|2021-10-28 20:10:00|6796.9|6792.9|6799.3|6795.3|6803.1|6799.1|6796.9|6792.9|0
1635452100000|2021-10-28 20:15:00|6799.6|6795.6|6801.4|6797.4|6801.5|6797.5|6799.6|6795.6|0
1635452400000|2021-10-28 20:20:00|6801.3|6797.3|6801.4|6797.4|6801.7|6797.7|6800.9|6796.9|0
1635452700000|2021-10-28 20:25:00|6801.3|6797.3|6801.4|6797.4|6802.1|6798.1|6800.9|6796.9|0
1635453000000|2021-10-28 20:30:00|6800.7|6796.7|6791.9|6787.9|6800.7|6796.7|6783.3|6779.3|0
1635453300000|2021-10-28 20:35:00|6792.2|6788.2|6789.7|6785.7|6793|6789|6787.8|6783.8|0
1635453600000|2021-10-28 20:40:00|6789.8|6785.8|6792.8|6788.8|6792.9|6788.9|6789.5|6785.5|0
1635453900000|2021-10-28 20:45:00|6792.4|6788.4|6790.4|6786.4|6793.5|6789.5|6789.8|6785.8|0
1635454200000|2021-10-28 20:50:00|6790.8|6786.8|6795.5|6791.5|6795.7|6791.7|6790.8|6786.8|0
1635454500000|2021-10-28 20:55:00|6795.1|6791.1|6793|6789|6795.5|6791.5|6791|6787|0
1635454800000|2021-10-28 21:00:00|6792.6|6788.6|6793.6|6789.6|6793.9|6789.9|6791.8|6787.8|0
1635455100000|2021-10-28 21:05:00|6793.4|6789.4|6794.8|6790.8|6795.8|6791.8|6793.4|6789.4|0
1635455400000|2021-10-28 21:10:00|6796.1|6792.1|6795.5|6791.5|6796.2|6792.2|6795.2|6791.2|0
1635455700000|2021-10-28 21:15:00|6795.6|6791.6|6795.7|6791.7|6796.3|6792.3|6795.5|6791.5|0
1635456000000|2021-10-28 21:20:00|6795.9|6791.9|6795.9|6791.9|6796.2|6792.2|6795.7|6791.7|0
1635456300000|2021-10-28 21:25:00|6795.5|6791.5|6797.4|6793.4|6798.1|6794.1|6795.5|6791.5|0
1635456600000|2021-10-28 21:30:00|6797.6|6793.6|6797.9|6793.9|6798.4|6794.4|6797|6793|0
1635456900000|2021-10-28 21:35:00|6797.7|6793.7|6797.9|6793.9|6798.1|6794.1|6797.2|6793.2|0
1635457200000|2021-10-28 21:40:00|6797.7|6793.7|6797.6|6793.6|6798.1|6794.1|6797.6|6793.6|0
1635457500000|2021-10-28 21:45:00|6796.9|6792.9|6797.1|6793.1|6798|6794|6796.9|6792.9|0
1635457800000|2021-10-28 21:50:00|6797|6793|6797|6793|6797.6|6793.6|6796.7|6792.7|0
1635458100000|2021-10-28 21:55:00|6796.8|6792.8|6796.3|6792.3|6797|6793|6795.7|6791.7|0
1635458400000|2021-10-28 22:00:00|6796.1|6792.1|6793.9|6789.9|6796.7|6792.7|6792.8|6788.8|0
1635458700000|2021-10-28 22:05:00|6794|6790|6793.8|6789.8|6795.2|6791.2|6793.1|6789.1|0
1635459000000|2021-10-28 22:10:00|6793.9|6789.9|6794.2|6790.2|6794.5|6790.5|6792|6788|0
1635459300000|2021-10-28 22:15:00|6794.1|6790.1|6793.9|6789.9|6794.1|6790.1|6792.4|6788.4|0
1635459600000|2021-10-28 22:20:00|6794.2|6790.2|6794.9|6790.9|6795.3|6791.3|6793.9|6789.9|0
1635459900000|2021-10-28 22:25:00|6795|6791|6797|6793|6797.3|6793.3|6794.9|6790.9|0
1635460200000|2021-10-28 22:30:00|6797.4|6793.4|6794.2|6790.2|6797.4|6793.4|6794.2|6790.2|0
1635460500000|2021-10-28 22:35:00|6794.1|6790.1|6791.9|6787.9|6794.2|6790.2|6791.6|6787.6|0
1635460800000|2021-10-28 22:40:00|6791.8|6787.8|6790.2|6786.2|6792.4|6788.4|6790.2|6786.2|0
1635461100000|2021-10-28 22:45:00|6790.5|6786.5|6791.6|6787.6|6791.9|6787.9|6790.5|6786.5|0
1635461400000|2021-10-28 22:50:00|6791.4|6787.4|6792.6|6788.6|6793|6789|6791.3|6787.3|0
1635461700000|2021-10-28 22:55:00|6792.2|6788.2|6793|6789|6793.7|6789.7|6791.9|6787.9|0
1635462000000|2021-10-28 23:00:00|6792.9|6788.9|6793.3|6789.3|6794.4|6790.4|6792.2|6788.2|0
1635462300000|2021-10-28 23:05:00|6793.7|6789.7|6792.6|6788.6|6793.7|6789.7|6791.1|6787.1|0
1635462600000|2021-10-28 23:10:00|6792.3|6788.3|6793.7|6789.7|6793.7|6789.7|6792.2|6788.2|0
1635462900000|2021-10-28 23:15:00|6793.6|6789.6|6789.1|6786.1|6793.6|6789.7|6788.8|6785.8|0
1635463200000|2021-10-28 23:20:00|6789.2|6786.2|6789.6|6786.6|6790.5|6787.5|6789.2|6786.2|0
1635463500000|2021-10-28 23:25:00|6789.9|6786.9|6789.6|6786.6|6790.5|6787.5|6789.1|6786.1|0
1635463800000|2021-10-28 23:30:00|6789.5|6786.5|6790.2|6787.2|6790.2|6787.2|6788.5|6785.5|0
1635464100000|2021-10-28 23:35:00|6789.9|6786.9|6789.6|6786.6|6789.9|6786.9|6789.1|6786.1|0
1635464400000|2021-10-28 23:40:00|6789.5|6786.5|6790.5|6787.5|6790.9|6787.9|6788.5|6785.5|0
1635464700000|2021-10-28 23:45:00|6790.4|6787.4|6792.6|6789.6|6792.6|6789.6|6789.8|6786.8|0
1635465000000|2021-10-28 23:50:00|6792.7|6789.7|6793.4|6790.4|6794.1|6791.1|6792.7|6789.7|0
1635465300000|2021-10-28 23:55:00|6793|6790|6792.6|6789.6|6794.1|6791.1|6792.6|6789.6|0
1635465600000|2021-10-29 00:00:00|6792.7|6789.7|6794.7|6791.7|6797.3|6794.3|6791.5|6788.5|0
1635465900000|2021-10-29 00:05:00|6794.8|6791.8|6795.3|6792.3|6795.8|6792.8|6792.4|6789.4|0
1635466200000|2021-10-29 00:10:00|6795.4|6792.4|6792.1|6789.1|6795.8|6792.8|6791.4|6788.4|0
1635466500000|2021-10-29 00:15:00|6791.7|6788.7|6787.8|6784.8|6791.9|6788.9|6786.8|6783.8|0
1635466800000|2021-10-29 00:20:00|6787.7|6784.7|6786.6|6783.6|6789.6|6786.6|6786.2|6783.2|0
1635467100000|2021-10-29 00:25:00|6786.7|6783.7|6784.1|6781.1|6787.7|6784.7|6784.1|6781.1|0
1635467400000|2021-10-29 00:30:00|6784.8|6781.8|6784.9|6781.9|6786.4|6783.4|6783.3|6780.3|0
1635467700000|2021-10-29 00:35:00|6785|6782|6788.6|6785.6|6788.7|6785.7|6784.9|6781.9|0
1635468000000|2021-10-29 00:40:00|6789.2|6786.2|6791.2|6788.2|6791.9|6788.9|6787.8|6784.8|0
1635468300000|2021-10-29 00:45:00|6791.1|6788.1|6782.3|6779.3|6791.1|6788.1|6782.3|6779.3|0
1635468600000|2021-10-29 00:50:00|6782|6779|6780.3|6777.3|6783.1|6780.1|6780.3|6777.3|0
1635468900000|2021-10-29 00:55:00|6780.6|6777.6|6778.8|6775.8|6781|6778|6778|6775|0
1635469200000|2021-10-29 01:00:00|6779.5|6776.5|6777.5|6774.5|6782.1|6779.1|6777.5|6774.5|0
1635469500000|2021-10-29 01:05:00|6777.8|6774.8|6775.1|6772.1|6778.2|6775.2|6775.1|6772.1|0
1635469800000|2021-10-29 01:10:00|6775.3|6772.3|6779.1|6776.1|6779.1|6776.1|6775.1|6772.1|0
1635470100000|2021-10-29 01:15:00|6779|6776|6776.8|6773.8|6779.1|6776.1|6776.4|6773.4|0
1635470400000|2021-10-29 01:20:00|6776.7|6773.7|6779.8|6776.8|6782.8|6779.8|6774.6|6771.6|0
1635470700000|2021-10-29 01:25:00|6779.9|6776.9|6786.2|6783.2|6786.9|6783.9|6779|6776|0
1635471000000|2021-10-29 01:30:00|6786.3|6783.3|6788.5|6785.5|6789.5|6786.5|6783.9|6780.9|0
1635471300000|2021-10-29 01:35:00|6788.4|6785.4|6785.7|6782.7|6789.2|6786.2|6784.6|6781.6|0
1635471600000|2021-10-29 01:40:00|6785.8|6782.8|6786.9|6783.9|6787.6|6784.6|6784.6|6781.6|0
1635471900000|2021-10-29 01:45:00|6786.8|6783.8|6789.4|6786.4|6790.1|6787.1|6785.4|6782.4|0
1635472200000|2021-10-29 01:50:00|6790.1|6787.1|6792.4|6789.4|6793.2|6790.2|6789.4|6786.4|0
1635472500000|2021-10-29 01:55:00|6792.5|6789.5|6788.6|6785.6|6793.2|6790.2|6787.9|6784.9|0
1635472800000|2021-10-29 02:00:00|6788.5|6785.5|6788.7|6785.7|6791.6|6788.6|6788.5|6785.5|0
1635473100000|2021-10-29 02:05:00|6788.9|6785.9|6788.6|6785.6|6790.2|6787.2|6787.9|6784.9|0
1635473400000|2021-10-29 02:10:00|6788.9|6785.9|6793.1|6790.1|6793.1|6790.1|6787.1|6784.1|0
1635473700000|2021-10-29 02:15:00|6792.9|6789.9|6792.4|6789.4|6793.2|6790.2|6791.6|6788.6|0
1635474000000|2021-10-29 02:20:00|6792.7|6789.7|6789.1|6786.1|6793.1|6790.1|6788.3|6785.3|0
1635474300000|2021-10-29 02:25:00|6789|6786|6787.6|6784.6|6789.2|6786.2|6786.9|6783.9|0
1635474600000|2021-10-29 02:30:00|6787.3|6784.3|6784.7|6781.7|6787.3|6784.3|6784.6|6781.6|0
1635474900000|2021-10-29 02:35:00|6784.6|6781.6|6786.3|6783.3|6787.8|6784.8|6784.6|6781.6|0
1635475200000|2021-10-29 02:40:00|6786.2|6783.2|6786.7|6783.7|6787.9|6784.9|6785.6|6782.6|0
1635475500000|2021-10-29 02:45:00|6786.9|6783.9|6789.6|6786.6|6789.6|6786.6|6786.9|6783.9|0
1635475800000|2021-10-29 02:50:00|6789.7|6786.7|6788.5|6785.5|6790|6787|6788.5|6785.5|0
1635476100000|2021-10-29 02:55:00|6788.7|6785.7|6789.2|6786.2|6789.3|6786.3|6788.5|6785.5|0
1635476400000|2021-10-29 03:00:00|6788.4|6785.4|6788.5|6785.5|6788.5|6785.5|6787.3|6784.3|0
1635476700000|2021-10-29 03:05:00|6788.3|6785.3|6787.8|6784.8|6788.9|6785.9|6787.8|6784.8|0
1635477000000|2021-10-29 03:10:00|6787.6|6784.6|6788.1|6785.1|6788.1|6785.1|6786.6|6783.6|0
1635477300000|2021-10-29 03:15:00|6788|6785|6787.8|6784.8|6789.3|6786.3|6787.8|6784.8|0
1635477600000|2021-10-29 03:20:00|6788.1|6785.1|6795.6|6792.6|6798.3|6795.3|6788.1|6785.1|0
1635477900000|2021-10-29 03:25:00|6795.5|6792.5|6797.5|6794.5|6799.1|6796.1|6794.5|6791.5|0
1635478200000|2021-10-29 03:30:00|6797.8|6794.8|6795|6792|6798.2|6795.2|6794.3|6791.3|0
1635478500000|2021-10-29 03:35:00|6795.1|6792.1|6794.1|6791.1|6795.9|6792.9|6794.1|6791.1|0
1635478800000|2021-10-29 03:40:00|6794.2|6791.2|6791.6|6788.6|6794.6|6791.6|6791.6|6788.6|0
1635479100000|2021-10-29 03:45:00|6791.8|6788.8|6790.8|6787.8|6792.4|6789.4|6790|6787|0
1635479400000|2021-10-29 03:50:00|6790.7|6787.7|6790|6787|6791.5|6788.5|6789.6|6786.6|0
1635479700000|2021-10-29 03:55:00|6789.8|6786.8|6790.2|6787.2|6790.8|6787.8|6789.2|6786.2|0
1635480000000|2021-10-29 04:00:00|6790.1|6787.1|6791|6788|6791.3|6788.3|6789.5|6786.5|0
1635480300000|2021-10-29 04:05:00|6790.7|6787.7|6791|6788|6791.7|6788.7|6790.1|6787.1|0
1635480600000|2021-10-29 04:10:00|6790.9|6787.9|6790.8|6787.8|6791.7|6788.7|6790.8|6787.8|0
1635480900000|2021-10-29 04:15:00|6791.1|6788.1|6792.6|6789.6|6793.1|6790.1|6791.1|6788.1|0
1635481200000|2021-10-29 04:20:00|6792.5|6789.5|6792.3|6789.3|6793.4|6790.4|6792.3|6789.3|0
1635481500000|2021-10-29 04:25:00|6792.2|6789.2|6791.4|6788.4|6792.3|6789.3|6791.4|6788.4|0
1635481800000|2021-10-29 04:30:00|6791.1|6788.1|6786|6783|6791.4|6788.4|6786|6783|0
1635482100000|2021-10-29 04:35:00|6786.3|6783.3|6785.1|6782.1|6787.5|6784.5|6784.7|6781.7|0
1635482400000|2021-10-29 04:40:00|6785.2|6782.2|6786.8|6783.8|6787.4|6784.4|6783.7|6780.7|0
1635482700000|2021-10-29 04:45:00|6786.9|6783.9|6785.9|6782.9|6787.6|6784.6|6785.9|6782.9|0
1635483000000|2021-10-29 04:50:00|6786|6783|6784.3|6781.3|6786.7|6783.7|6784.3|6781.3|0
1635483300000|2021-10-29 04:55:00|6784.5|6781.5|6783.4|6780.4|6785.8|6782.8|6783.4|6780.4|0
1635483600000|2021-10-29 05:00:00|6783.6|6780.6|6786.3|6783.3|6788.9|6785.9|6781.2|6778.2|0
1635483900000|2021-10-29 05:05:00|6786|6783|6783.5|6780.5|6787.2|6784.2|6783.4|6780.4|0
1635484200000|2021-10-29 05:10:00|6783.4|6780.4|6783.1|6780.1|6783.8|6780.8|6780.7|6777.7|0
1635484500000|2021-10-29 05:15:00|6783.2|6780.2|6785.8|6782.8|6785.9|6782.9|6783.1|6780.1|0
1635484800000|2021-10-29 05:20:00|6785.7|6782.7|6783.8|6780.8|6786.1|6783.1|6782.6|6779.6|0
1635485100000|2021-10-29 05:25:00|6783.9|6780.9|6785.6|6782.6|6786.4|6783.4|6783.9|6780.9|0
1635485400000|2021-10-29 05:30:00|6785.8|6782.8|6787|6784|6788.7|6785.7|6785.8|6782.8|0
1635485700000|2021-10-29 05:35:00|6787.1|6784.1|6787|6784|6787.8|6784.8|6786.2|6783.2|0
1635486000000|2021-10-29 05:40:00|6787.7|6784.7|6786.2|6783.2|6787.7|6784.7|6785.4|6782.4|0
1635486300000|2021-10-29 05:45:00|6786.3|6783.3|6784.8|6781.8|6786.5|6783.5|6784.7|6781.7|0
1635486600000|2021-10-29 05:50:00|6784.5|6781.5|6780.4|6777.4|6784.8|6781.8|6779.6|6776.6|0
1635486900000|2021-10-29 05:55:00|6780.5|6777.5|6783.5|6780.5|6786.2|6783.2|6780.5|6777.5|0
1635487200000|2021-10-29 06:00:00|6783.8|6780.8|6776.2|6774.2|6784.6|6781.6|6771.7|6769.7|520
1635487500000|2021-10-29 06:05:00|6776.4|6774.4|6767.7|6765.7|6776.4|6774.4|6767.7|6765.7|248
1635487800000|2021-10-29 06:10:00|6767.9|6765.9|6768.2|6766.2|6769.7|6767.7|6765.9|6763.9|94
1635488100000|2021-10-29 06:15:00|6768.4|6766.4|6771.2|6769.2|6771.2|6769.2|6766.4|6764.4|125
1635488400000|2021-10-29 06:20:00|6771.7|6769.7|6772.4|6770.4|6773.9|6771.9|6769.2|6767.2|134
1635488700000|2021-10-29 06:25:00|6772.7|6770.7|6776.7|6774.7|6776.9|6774.9|6771.7|6769.7|122
1635489000000|2021-10-29 06:30:00|6776.9|6774.9|6777.4|6775.4|6780.2|6778.2|6774.7|6772.7|217
1635489300000|2021-10-29 06:35:00|6777.7|6775.7|6778.4|6776.4|6779.4|6777.4|6775.4|6773.4|57
1635489600000|2021-10-29 06:40:00|6778.7|6776.7|6775.9|6773.9|6778.9|6776.9|6775.4|6773.4|39
1635489900000|2021-10-29 06:45:00|6776.2|6774.2|6778.2|6776.2|6778.7|6776.7|6775.2|6773.2|40
1635490200000|2021-10-29 06:50:00|6778.7|6776.7|6782.4|6780.4|6783.7|6781.7|6776.2|6774.2|115
1635490500000|2021-10-29 06:55:00|6782.2|6780.2|6781.4|6779.4|6782.4|6780.4|6777.4|6775.4|257
1635490800000|2021-10-29 07:00:00|6780.9|6779.9|6765.9|6764.9|6780.9|6779.9|6765.7|6764.7|1873
1635491100000|2021-10-29 07:05:00|6766.2|6765.2|6783.4|6782.4|6784.7|6783.7|6761.2|6760.2|1501
1635491400000|2021-10-29 07:10:00|6783.2|6782.2|6791.7|6790.7|6792.9|6791.9|6780.4|6779.4|855
1635491700000|2021-10-29 07:15:00|6791.9|6790.9|6783.2|6782.2|6798.2|6797.2|6783.2|6782.2|773
1635492000000|2021-10-29 07:20:00|6783.7|6782.7|6794.9|6793.9|6795.2|6794.2|6782.2|6781.2|621
1635492300000|2021-10-29 07:25:00|6795.2|6794.2|6791.7|6790.7|6797.2|6796.2|6786.9|6785.9|525
1635492600000|2021-10-29 07:30:00|6792.2|6791.2|6789.7|6788.7|6798.9|6797.9|6787.2|6786.2|403
1635492900000|2021-10-29 07:35:00|6789.4|6788.4|6788.9|6787.9|6791.9|6790.9|6785.2|6784.2|282
1635493200000|2021-10-29 07:40:00|6789.1|6788.1|6787.1|6786.1|6792.1|6791.1|6786.9|6785.9|294
1635493500000|2021-10-29 07:45:00|6786.9|6785.9|6783.6|6782.6|6787.6|6786.6|6782.9|6781.9|285
1635493800000|2021-10-29 07:50:00|6783.9|6782.9|6786.4|6785.4|6789.1|6788.1|6776.6|6775.6|330
1635494100000|2021-10-29 07:55:00|6786.1|6785.1|6782.9|6781.9|6787.1|6786.1|6780.9|6779.9|302
1635494400000|2021-10-29 08:00:00|6782.6|6781.6|6787.4|6786.4|6787.9|6786.9|6781.6|6780.6|243
1635494700000|2021-10-29 08:05:00|6787.6|6786.6|6784.4|6783.4|6791.4|6790.4|6783.6|6782.6|248
1635495000000|2021-10-29 08:10:00|6784.6|6783.6|6792.4|6791.4|6792.4|6791.4|6784.6|6783.6|227
1635495300000|2021-10-29 08:15:00|6791.6|6790.6|6790.4|6789.4|6793.4|6792.4|6788.4|6787.4|206
1635495600000|2021-10-29 08:20:00|6790.6|6789.6|6792.4|6791.4|6795.9|6794.9|6790.6|6789.6|321
1635495900000|2021-10-29 08:25:00|6792.9|6791.9|6773.4|6772.4|6794.4|6793.4|6773.4|6772.4|443
1635496200000|2021-10-29 08:30:00|6772.9|6771.9|6780.4|6779.4|6784.6|6783.6|6772.6|6771.6|378
1635496500000|2021-10-29 08:35:00|6780.1|6779.1|6774.9|6773.9|6780.9|6779.9|6771.9|6770.9|391
1635496800000|2021-10-29 08:40:00|6774.6|6773.6|6775.4|6774.4|6775.4|6774.4|6769.4|6768.4|209
1635497100000|2021-10-29 08:45:00|6775.6|6774.6|6773.1|6772.1|6776.1|6775.1|6769.6|6768.6|376
1635497400000|2021-10-29 08:50:00|6772.9|6771.9|6778.1|6777.1|6779.6|6778.6|6771.1|6770.1|196
1635497700000|2021-10-29 08:55:00|6778.4|6777.4|6781.9|6780.9|6782.4|6781.4|6776.9|6775.9|128
1635498000000|2021-10-29 09:00:00|6781.4|6780.4|6783.6|6782.6|6785.1|6784.1|6779.1|6778.1|246
1635498300000|2021-10-29 09:05:00|6783.4|6782.4|6783.9|6782.9|6787.6|6786.6|6781.6|6780.6|96
1635498600000|2021-10-29 09:10:00|6783.6|6782.6|6785.6|6784.6|6786.9|6785.9|6782.4|6781.4|190
1635498900000|2021-10-29 09:15:00|6785.4|6784.4|6780.1|6779.1|6785.4|6784.4|6777.1|6776.1|206
1635499200000|2021-10-29 09:20:00|6780.4|6779.4|6785.9|6784.9|6786.9|6785.9|6774.6|6773.6|173
1635499500000|2021-10-29 09:25:00|6785.6|6784.6|6782.1|6781.1|6786.1|6785.1|6777.6|6776.6|107
1635499800000|2021-10-29 09:30:00|6782.4|6781.4|6781.1|6780.1|6784.4|6783.4|6780.6|6779.6|101
1635500100000|2021-10-29 09:35:00|6781.4|6780.4|6782.1|6781.1|6783.4|6782.4|6780.9|6779.9|196
1635500400000|2021-10-29 09:40:00|6781.9|6780.9|6778.6|6777.6|6782.4|6781.4|6776.9|6775.9|277
1635500700000|2021-10-29 09:45:00|6778.9|6777.9|6778.9|6777.9|6779.6|6778.6|6775.9|6774.9|283
1635501000000|2021-10-29 09:50:00|6778.6|6777.6|6782.9|6781.9|6787.4|6786.4|6778.1|6777.1|264
1635501300000|2021-10-29 09:55:00|6782.4|6781.4|6785.6|6784.6|6787.9|6786.9|6782.4|6781.4|176
1635501600000|2021-10-29 10:00:00|6785.9|6784.9|6784.6|6783.6|6790.1|6789.1|6784.4|6783.4|165
1635501900000|2021-10-29 10:05:00|6784.4|6783.4|6779.4|6778.4|6784.6|6783.6|6778.6|6777.6|177
1635502200000|2021-10-29 10:10:00|6779.6|6778.6|6761.6|6760.6|6779.6|6778.6|6760.9|6759.9|683
1635502500000|2021-10-29 10:15:00|6761.9|6760.9|6754.1|6753.1|6764.1|6763.1|6752.4|6751.4|836
1635502800000|2021-10-29 10:20:00|6753.9|6752.9|6750.4|6749.4|6757.6|6756.6|6750.4|6749.4|585
1635503100000|2021-10-29 10:25:00|6749.9|6748.9|6753.4|6752.4|6754.9|6753.9|6749.6|6748.6|461
1635503400000|2021-10-29 10:30:00|6753.1|6752.1|6758.4|6757.4|6758.6|6757.6|6751.9|6750.9|422
1635503700000|2021-10-29 10:35:00|6758.1|6757.1|6764.9|6763.9|6765.4|6764.4|6756.4|6755.4|544
1635504000000|2021-10-29 10:40:00|6764.6|6763.6|6766.9|6765.9|6769.4|6768.4|6761.1|6760.1|336
1635504300000|2021-10-29 10:45:00|6767.1|6766.1|6773.6|6772.6|6774.9|6773.9|6767.1|6766.1|369
1635504600000|2021-10-29 10:50:00|6773.9|6772.9|6770.9|6769.9|6774.1|6773.1|6770.4|6769.4|270
1635504900000|2021-10-29 10:55:00|6770.6|6769.6|6780.1|6779.1|6781.9|6780.9|6769.4|6768.4|238
1635505200000|2021-10-29 11:00:00|6779.6|6778.6|6780.6|6779.6|6781.6|6780.6|6775.1|6774.1|342
1635505500000|2021-10-29 11:05:00|6780.4|6779.4|6780.4|6779.4|6783.4|6782.4|6779.6|6778.6|162
1635505800000|2021-10-29 11:10:00|6780.1|6779.1|6782.6|6781.6|6784.4|6783.4|6780.1|6779.1|181
1635506100000|2021-10-29 11:15:00|6782.4|6781.4|6781.9|6780.9|6783.6|6782.6|6779.6|6778.6|143
1635506400000|2021-10-29 11:20:00|6781.6|6780.6|6781.4|6780.4|6783.6|6782.6|6780.1|6779.1|133
1635506700000|2021-10-29 11:25:00|6781.6|6780.6|6780.6|6779.6|6782.9|6781.9|6779.9|6778.9|3077
1635507000000|2021-10-29 11:30:00|6780.4|6779.4|6777.1|6776.1|6782.6|6781.6|6775.4|6774.4|222
1635507300000|2021-10-29 11:35:00|6777.4|6776.4|6786.6|6785.6|6786.9|6785.9|6777.4|6776.4|242
1635507600000|2021-10-29 11:40:00|6785.8|6784.8|6782|6781|6786.3|6785.3|6781.3|6780.3|138
1635507900000|2021-10-29 11:45:00|6781.8|6780.8|6784|6783|6785.3|6784.3|6778.5|6777.5|166
1635508200000|2021-10-29 11:50:00|6783.8|6782.8|6787.5|6786.5|6788|6787|6783.3|6782.3|185
1635508500000|2021-10-29 11:55:00|6787.3|6786.3|6780.8|6779.8|6787.8|6786.8|6780.5|6779.5|144
1635508800000|2021-10-29 12:00:00|6780.5|6779.5|6781|6780|6782.8|6781.8|6777.3|6776.3|181
1635509100000|2021-10-29 12:05:00|6780.8|6779.8|6787.5|6786.5|6787.5|6786.5|6780.8|6779.8|5782
1635509400000|2021-10-29 12:10:00|6788|6787|6789|6788|6790.8|6789.8|6786.3|6785.3|807
1635509700000|2021-10-29 12:15:00|6788.8|6787.8|6787.8|6786.8|6790.3|6789.3|6785.5|6784.5|131
1635510000000|2021-10-29 12:20:00|6788|6787|6785|6784|6789.5|6788.5|6784.5|6783.5|123
1635510300000|2021-10-29 12:25:00|6784.8|6783.8|6781|6780|6784.8|6783.8|6780.8|6779.8|93
1635510600000|2021-10-29 12:30:00|6780.8|6779.8|6784.3|6783.3|6786.5|6785.5|6776.5|6775.5|262
1635510900000|2021-10-29 12:35:00|6784|6783|6788.8|6787.8|6791.3|6790.3|6782.5|6781.5|310
1635511200000|2021-10-29 12:40:00|6788.5|6787.5|6787.3|6786.3|6790.8|6789.8|6786.8|6785.8|167
1635511500000|2021-10-29 12:45:00|6787|6786|6783.5|6782.5|6787|6786|6780.8|6779.8|246
1635511800000|2021-10-29 12:50:00|6783.3|6782.3|6774.5|6773.5|6784|6783|6774|6773|283
1635512100000|2021-10-29 12:55:00|6774.3|6773.3|6780|6779|6780.8|6779.8|6772.5|6771.5|117
1635512400000|2021-10-29 13:00:00|6779.8|6778.8|6782.5|6781.5|6785.3|6784.3|6778.3|6777.3|308
1635512700000|2021-10-29 13:05:00|6782.8|6781.8|6775.5|6774.5|6783.8|6782.8|6774.3|6773.3|281
1635513000000|2021-10-29 13:10:00|6775.8|6774.8|6776.5|6775.5|6776.5|6775.5|6773.3|6772.3|223
1635513300000|2021-10-29 13:15:00|6776.3|6775.3|6778.3|6777.3|6779.3|6778.3|6774.8|6773.8|135
1635513600000|2021-10-29 13:20:00|6777.8|6776.8|6776.8|6775.8|6779.5|6778.5|6775.5|6774.5|297
1635513900000|2021-10-29 13:25:00|6776.5|6775.5|6776|6775|6780.5|6779.5|6775|6774|283
1635514200000|2021-10-29 13:30:00|6775.8|6774.8|6777.8|6776.8|6780.8|6779.8|6773.3|6772.3|398
1635514500000|2021-10-29 13:35:00|6777.5|6776.5|6786|6785|6786.8|6785.8|6777.3|6776.3|450
1635514800000|2021-10-29 13:40:00|6786.3|6785.3|6787.5|6786.5|6787.8|6786.8|6783.3|6782.3|224
1635515100000|2021-10-29 13:45:00|6787.8|6786.8|6792.3|6791.3|6792.3|6791.3|6787|6786|315
1635515400000|2021-10-29 13:50:00|6792|6791|6794.5|6793.5|6796|6795|6789.3|6788.3|278
1635515700000|2021-10-29 13:55:00|6794.8|6793.8|6793.5|6792.5|6799.8|6798.8|6792.3|6791.3|502
1635516000000|2021-10-29 14:00:00|6793.3|6792.3|6797.8|6796.8|6798.5|6797.5|6792.5|6791.5|407
1635516300000|2021-10-29 14:05:00|6798|6797|6807|6806|6808.5|6807.5|6798|6797|465
1635516600000|2021-10-29 14:10:00|6806.7|6805.7|6799.5|6798.5|6807|6806|6799.5|6798.5|453
1635516900000|2021-10-29 14:15:00|6799.7|6798.7|6797.5|6796.5|6801|6800|6794|6793|780
1635517200000|2021-10-29 14:20:00|6797.2|6796.2|6797|6796|6802.5|6801.5|6796|6795|243
1635517500000|2021-10-29 14:25:00|6797.2|6796.2|6798|6797|6798|6797|6792.2|6791.2|363
1635517800000|2021-10-29 14:30:00|6798.2|6797.2|6801.2|6800.2|6802.5|6801.5|6796|6795|275
1635518100000|2021-10-29 14:35:00|6801|6800|6799.5|6798.5|6803.7|6802.7|6799.2|6798.2|346
1635518400000|2021-10-29 14:40:00|6800|6799|6805|6804|6805.2|6804.2|6800|6799|275
1635518700000|2021-10-29 14:45:00|6805.2|6804.2|6806.7|6805.7|6809|6808|6803.5|6802.5|556
1635519000000|2021-10-29 14:50:00|6807|6806|6806.7|6805.7|6814|6813|6806.5|6805.5|754
1635519300000|2021-10-29 14:55:00|6807|6806|6812|6811|6814.5|6813.5|6805.2|6804.2|870
1635519600000|2021-10-29 15:00:00|6812.2|6811.2|6810.7|6809.7|6817|6816|6810|6809|475
1635519900000|2021-10-29 15:05:00|6811|6810|6814.5|6813.5|6814.5|6813.5|6808|6807|461
1635520200000|2021-10-29 15:10:00|6814.7|6813.7|6815|6814|6819.5|6818.5|6814.2|6813.2|562
1635520500000|2021-10-29 15:15:00|6815.2|6814.2|6818|6817|6819.5|6818.5|6813.5|6812.5|633
1635520800000|2021-10-29 15:20:00|6818.2|6817.2|6824.5|6823.5|6826.5|6825.5|6818.2|6817.2|996
1635521100000|2021-10-29 15:25:00|6824.2|6823.2|6826|6825|6828|6827|6820.5|6819.5|2186
1635521400000|2021-10-29 15:30:00|6826.5|6824.5|6833|6831|6839.5|6837.5|6826.2|6824.2|5570
1635521700000|2021-10-29 15:35:00|6832.7|6830.7|6827.5|6825.5|6833|6831|6825.5|6823.5|2092
1635522000000|2021-10-29 15:40:00|6827|6825|6824.5|6822.5|6828|6826|6823|6821|1426
1635522300000|2021-10-29 15:45:00|6824.7|6822.7|6826.5|6824.5|6829|6827|6823.5|6821.5|436
1635522600000|2021-10-29 15:50:00|6826.2|6824.2|6829.7|6827.7|6830.7|6828.7|6826.2|6824.2|133
1635522900000|2021-10-29 15:55:00|6830|6828|6833.5|6831.5|6834.5|6832.5|6830|6828|169
1635523200000|2021-10-29 16:00:00|6833.7|6831.7|6839|6837|6839|6837|6832.2|6830.2|391
1635523500000|2021-10-29 16:05:00|6838.7|6836.7|6838.7|6836.7|6840.5|6838.5|6838|6836|202
1635523800000|2021-10-29 16:10:00|6839|6837|6840.7|6838.7|6842.7|6840.7|6838.7|6836.7|234
1635524100000|2021-10-29 16:15:00|6841|6839|6842.7|6840.7|6843|6841|6840.7|6838.7|63
1635524400000|2021-10-29 16:20:00|6843|6841|6852.5|6850.5|6853|6851|6843|6841|527
1635524700000|2021-10-29 16:25:00|6852.2|6850.2|6852.5|6850.5|6853.7|6851.7|6849.2|6847.2|482
1635525000000|2021-10-29 16:30:00|6852.7|6850.7|6850|6848|6854|6852|6849.5|6847.5|154
1635525300000|2021-10-29 16:35:00|6850.2|6848.2|6849|6847|6850.2|6848.2|6848|6846|120
1635525600000|2021-10-29 16:40:00|6849.2|6847.2|6848.2|6846.2|6849.7|6847.7|6847.5|6845.5|65
1635525900000|2021-10-29 16:45:00|6848|6846|6847.7|6845.7|6848.5|6846.5|6846.7|6844.7|81
1635526200000|2021-10-29 16:50:00|6848|6846|6846|6844|6848.2|6846.2|6845|6843|53
1635526500000|2021-10-29 16:55:00|6846.2|6844.2|6845.5|6843.5|6848|6846|6844.5|6842.5|49
1635526800000|2021-10-29 17:00:00|6845.7|6843.7|6847|6845|6847|6845|6844.2|6842.2|57
1635527100000|2021-10-29 17:05:00|6846.7|6844.7|6845.2|6843.2|6846.7|6844.7|6844.5|6842.5|107
1635527400000|2021-10-29 17:10:00|6845.5|6843.5|6846|6844|6846|6844|6844.2|6842.2|36
1635527700000|2021-10-29 17:15:00|6845.7|6843.7|6847.5|6845.5|6847.5|6845.5|6845.5|6843.5|31
1635528000000|2021-10-29 17:20:00|6847.2|6845.2|6844.7|6842.7|6847.2|6845.2|6844|6842|50
1635528300000|2021-10-29 17:25:00|6845|6843|6845.2|6843.2|6845.5|6843.5|6843.5|6841.5|64
1635528600000|2021-10-29 17:30:00|6845|6843|6844.5|6842.5|6845.7|6843.7|6844.5|6842.5|30
1635528900000|2021-10-29 17:35:00|6844.7|6842.7|6845.2|6843.2|6845.7|6843.7|6843|6841|44
1635529200000|2021-10-29 17:40:00|6845|6843|6846|6844|6847.2|6845.2|6844.2|6842.2|14
1635529500000|2021-10-29 17:45:00|6846.2|6844.2|6843.5|6841.5|6846.5|6844.5|6842.5|6840.5|64
1635529800000|2021-10-29 17:50:00|6843.7|6841.7|6845|6843|6845|6843|6843.2|6841.2|38
1635530100000|2021-10-29 17:55:00|6844.7|6842.7|6847|6845|6847|6845|6844.5|6842.5|23
1635530400000|2021-10-29 18:00:00|6846.7|6844.7|6845.5|6843.5|6847|6845|6844.5|6842.5|39
1635530700000|2021-10-29 18:05:00|6845.2|6843.2|6845.5|6843.5|6846|6844|6845|6843|19
1635531000000|2021-10-29 18:10:00|6845.2|6843.2|6842.2|6840.2|6846.2|6844.2|6842.2|6840.2|76
1635531300000|2021-10-29 18:15:00|6842.5|6840.5|6839.7|6837.7|6843|6841|6839.5|6837.5|106
1635531600000|2021-10-29 18:20:00|6840|6838|6836.2|6834.2|6840.7|6838.7|6836.2|6834.2|67
1635531900000|2021-10-29 18:25:00|6836|6834|6835|6833|6837.2|6835.2|6835|6833|81
1635532200000|2021-10-29 18:30:00|6835.2|6833.2|6835.5|6833.5|6837|6835|6834.7|6832.7|55
1635532500000|2021-10-29 18:35:00|6835.7|6833.7|6836.5|6834.5|6838|6836|6835.7|6833.7|21
1635532800000|2021-10-29 18:40:00|6836.7|6834.7|6839.5|6837.5|6840|6838|6836|6834|42
1635533100000|2021-10-29 18:45:00|6839.7|6837.7|6840.2|6838.2|6840.5|6838.5|6838.2|6836.2|34
1635533400000|2021-10-29 18:50:00|6840|6838|6842.2|6840.2|6843|6841|6839.5|6837.5|57
1635533700000|2021-10-29 18:55:00|6842|6840|6841|6839|6843.2|6841.2|6840.5|6838.5|26
1635534000000|2021-10-29 19:00:00|6840.7|6838.7|6841.5|6839.5|6842.5|6840.5|6840|6838|67
1635534300000|2021-10-29 19:05:00|6841.7|6839.7|6842|6840|6843.2|6841.2|6841.2|6839.2|48
1635534600000|2021-10-29 19:10:00|6842.2|6840.2|6842.5|6840.5|6843|6841|6840.7|6838.7|18
1635534900000|2021-10-29 19:15:00|6842.7|6840.7|6843|6841|6843.5|6841.5|6840|6838|84
1635535200000|2021-10-29 19:20:00|6842.7|6840.7|6843|6841|6846|6844|6842|6840|124
1635535500000|2021-10-29 19:25:00|6843.2|6841.2|6843.2|6841.2|6845.5|6843.5|6842.5|6840.5|112
1635535800000|2021-10-29 19:30:00|6843|6841|6846|6844|6846.2|6844.2|6841.7|6839.7|77
1635536100000|2021-10-29 19:35:00|6846.2|6844.2|6849|6847|6851.2|6849.2|6846|6844|62
1635536400000|2021-10-29 19:40:00|6849.2|6847.2|6851.5|6849.5|6852.2|6850.2|6849|6847|33
1635536700000|2021-10-29 19:45:00|6851.2|6849.2|6852|6850|6855|6853|6851|6849|124
1635537000000|2021-10-29 19:50:00|6851.7|6849.7|6855.7|6853.7|6856.5|6854.5|6850|6848|398
1635537300000|2021-10-29 19:55:00|6856|6854|6858.2|6856.2|6862|6860|6853.5|6851.5|348
1635537600000|2021-10-29 20:00:00|6859.6|6855.6|6861.9|6857.9|6862|6858|6857.9|6853.9|0
1635537900000|2021-10-29 20:05:00|6861.8|6857.8|6861.1|6857.1|6861.9|6857.9|6858.9|6854.9|0
1635538200000|2021-10-29 20:10:00|6861|6857|6866.2|6862.2|6866.6|6862.6|6860.7|6856.7|0
1635538500000|2021-10-29 20:15:00|6866.3|6862.3|6866.9|6862.9|6868.4|6864.4|6865.8|6861.8|0
1635538800000|2021-10-29 20:20:00|6866.6|6862.6|6868.2|6864.2|6868.2|6864.2|6865.8|6861.8|0
1635539100000|2021-10-29 20:25:00|6868.1|6864.1|6867.9|6863.9|6868.5|6864.5|6866.9|6862.9|0
1635539400000|2021-10-29 20:30:00|6867.6|6863.6|6869.4|6865.4|6869.4|6865.4|6867.1|6863.1|0
1635539700000|2021-10-29 20:35:00|6869.3|6865.3|6866.2|6862.2|6869.4|6865.4|6866.2|6862.2|0
1635540000000|2021-10-29 20:40:00|6866.1|6862.1|6866.1|6862.1|6867.1|6863.1|6865.7|6861.7|0
1635540300000|2021-10-29 20:45:00|6866.2|6862.2|6868|6864|6869.2|6865.2|6865.7|6861.7|0
1635540600000|2021-10-29 20:50:00|6868.3|6864.3|6872|6868|6873.6|6869.6|6868.3|6864.3|0
1635540900000|2021-10-29 20:55:00|6871.9|6867.9|6872.2|6868.2|6872.7|6868.7|6869|6865|0
1635717600000|2021-10-31 22:00:00|6881|6877|6881.1|6877.1|6881.1|6877.1|6878.6|6874.6|0
1635717900000|2021-10-31 22:05:00|6881.3|6877.3|6881.5|6877.5|6883.1|6879.1|6880.4|6876.4|0
1635718200000|2021-10-31 22:10:00|6881.2|6877.2|6878.3|6874.3|6883.1|6879.1|6878.3|6874.3|0
1635718500000|2021-10-31 22:15:00|6877.4|6873.4|6874.2|6870.2|6877.4|6873.4|6873.4|6869.4|0
1635718800000|2021-10-31 22:20:00|6874.3|6870.3|6874.1|6870.1|6875.3|6871.3|6873.9|6869.9|0
1635719100000|2021-10-31 22:25:00|6873.8|6869.8|6881.1|6877.1|6881.1|6877.1|6873.8|6869.8|0
1635719400000|2021-10-31 22:30:00|6881|6877|6875.2|6871.2|6881.1|6877.1|6875.2|6871.2|0
1635719700000|2021-10-31 22:35:00|6875.5|6871.5|6874.6|6870.6|6876.2|6872.2|6874.6|6870.6|0
1635720000000|2021-10-31 22:40:00|6874.8|6870.8|6872.6|6868.6|6874.8|6870.8|6872|6868|0
1635720300000|2021-10-31 22:45:00|6872.3|6868.3|6874.1|6870.1|6874.1|6870.1|6872|6868|0
1635720600000|2021-10-31 22:50:00|6874|6870|6874.1|6870.1|6874.3|6870.3|6872.7|6868.7|0
1635720900000|2021-10-31 22:55:00|6874.4|6870.4|6871.5|6867.5|6874.4|6870.4|6871.5|6867.5|0
1635721200000|2021-10-31 23:00:00|6871.6|6867.6|6869.2|6865.2|6872.2|6868.2|6869.2|6865.2|0
1635721500000|2021-10-31 23:05:00|6869.1|6865.1|6868.4|6864.4|6869.5|6865.5|6868.4|6864.4|0
1635721800000|2021-10-31 23:10:00|6868.2|6864.2|6866.6|6862.6|6868.2|6864.2|6864.7|6860.7|0
1635722100000|2021-10-31 23:15:00|6866.5|6862.5|6870.1|6866.1|6870.4|6866.4|6866.2|6862.2|0
1635722400000|2021-10-31 23:20:00|6870|6866|6869.6|6865.6|6871.4|6867.4|6868.8|6864.8|0
1635722700000|2021-10-31 23:25:00|6869.9|6865.9|6873.2|6869.2|6873.2|6869.2|6869.6|6865.6|0
1635723000000|2021-10-31 23:30:00|6873.5|6869.5|6874.6|6870.6|6874.9|6870.9|6871.8|6867.8|0
1635723300000|2021-10-31 23:35:00|6874.4|6870.4|6873.8|6869.8|6876|6872|6873.5|6869.5|0
1635723600000|2021-10-31 23:40:00|6873.7|6869.7|6876.4|6872.4|6876.7|6872.7|6873.4|6869.4|0
1635723900000|2021-10-31 23:45:00|6876.5|6872.5|6876.8|6872.8|6877.5|6873.5|6875.6|6871.6|0
1635724200000|2021-10-31 23:50:00|6876.9|6872.9|6874.1|6870.1|6877.1|6873.1|6874.1|6870.1|0
1635724500000|2021-10-31 23:55:00|6874.4|6870.4|6875.2|6871.2|6875.8|6871.8|6874.4|6870.4|0
1635724800000|2021-11-01 00:00:00|6875.5|6871.5|6874.7|6870.7|6875.8|6871.8|6874.1|6870.1|0
1635725100000|2021-11-01 00:05:00|6874.8|6870.8|6876.1|6872.1|6876.5|6872.5|6873.9|6869.9|0
1635725400000|2021-11-01 00:10:00|6876.2|6872.2|6878.2|6874.2|6878.7|6874.7|6875.7|6871.7|0
1635725700000|2021-11-01 00:15:00|6878.3|6874.3|6884.2|6881.2|6885|6882|6878.3|6874.3|0
1635726000000|2021-11-01 00:20:00|6884|6881|6877.5|6874.5|6884.1|6881.1|6876.7|6873.7|0
1635726300000|2021-11-01 00:25:00|6877.7|6874.7|6881.3|6878.3|6882.1|6879.1|6877.7|6874.7|0
1635726600000|2021-11-01 00:30:00|6881.6|6878.6|6883.8|6880.8|6884.9|6881.9|6881.3|6878.3|0
1635726900000|2021-11-01 00:35:00|6883.4|6880.4|6883.4|6880.4|6884.2|6881.2|6882.7|6879.7|0
1635727200000|2021-11-01 00:40:00|6883.3|6880.3|6883.4|6880.4|6883.4|6880.4|6881.9|6878.9|0
1635727500000|2021-11-01 00:45:00|6883.3|6880.3|6882.6|6879.6|6884.1|6881.1|6882.6|6879.6|0
1635727800000|2021-11-01 00:50:00|6882.3|6879.3|6881|6878|6882.8|6879.8|6880.2|6877.2|0
1635728100000|2021-11-01 00:55:00|6881.7|6878.7|6880.9|6877.9|6881.7|6878.7|6880.5|6877.5|0
1635728400000|2021-11-01 01:00:00|6880.8|6877.8|6875|6872|6880.8|6877.8|6875|6872|0
1635728700000|2021-11-01 01:05:00|6874.9|6871.9|6875.4|6872.4|6876.1|6873.1|6874.3|6871.3|0
1635729000000|2021-11-01 01:10:00|6875.5|6872.5|6875.1|6872.1|6876.6|6873.6|6875.1|6872.1|0
1635729300000|2021-11-01 01:15:00|6875.2|6872.2|6867.9|6864.9|6875.9|6872.9|6866.8|6863.8|0
1635729600000|2021-11-01 01:20:00|6867.8|6864.8|6866.8|6863.8|6868.4|6865.4|6866|6863|0
1635729900000|2021-11-01 01:25:00|6866.5|6863.5|6867.6|6864.6|6867.6|6864.6|6866.1|6863.1|0
1635730200000|2021-11-01 01:30:00|6867.5|6864.5|6866.9|6863.9|6868.1|6865.1|6865.9|6862.9|0
1635730500000|2021-11-01 01:35:00|6866.7|6863.7|6867.7|6864.7|6867.7|6864.7|6865.3|6862.3|0
1635730800000|2021-11-01 01:40:00|6867.5|6864.5|6868.5|6865.5|6868.5|6865.5|6864.5|6861.5|0
1635731100000|2021-11-01 01:45:00|6868.6|6865.6|6867.1|6864.1|6870.8|6867.8|6866.3|6863.3|0
1635731400000|2021-11-01 01:50:00|6867.4|6864.4|6871.5|6868.5|6871.5|6868.5|6867.4|6864.4|0
1635731700000|2021-11-01 01:55:00|6871.3|6868.3|6868.6|6865.6|6871.6|6868.6|6868.6|6865.6|0
1635732000000|2021-11-01 02:00:00|6868.7|6865.7|6867.8|6864.8|6869.3|6866.3|6867|6864|0
1635732300000|2021-11-01 02:05:00|6867.9|6864.9|6868.9|6865.9|6869.3|6866.3|6865.6|6862.6|0
1635732600000|2021-11-01 02:10:00|6869|6866|6867.8|6864.8|6870.8|6867.8|6867.7|6864.7|0
1635732900000|2021-11-01 02:15:00|6867.7|6864.7|6866.3|6863.3|6869.9|6866.9|6866.2|6863.2|0
1635733200000|2021-11-01 02:20:00|6866.2|6863.2|6868.5|6865.5|6869.3|6866.3|6866.2|6863.2|0
1635733500000|2021-11-01 02:25:00|6868.4|6865.4|6869.6|6866.6|6871.5|6868.5|6868.4|6865.4|0
1635733800000|2021-11-01 02:30:00|6869.4|6866.4|6869.2|6866.2|6871.5|6868.5|6869.2|6866.2|0
1635734100000|2021-11-01 02:35:00|6869.5|6866.5|6866.9|6863.9|6869.9|6866.9|6866.8|6863.8|0
1635734400000|2021-11-01 02:40:00|6866.8|6863.8|6866.1|6863.1|6867.7|6864.7|6865.4|6862.4|0
1635734700000|2021-11-01 02:45:00|6866.2|6863.2|6866.5|6863.5|6866.9|6863.9|6865.4|6862.4|0
1635735000000|2021-11-01 02:50:00|6866.6|6863.6|6865|6862|6866.6|6863.6|6865|6862|0
1635735300000|2021-11-01 02:55:00|6865.3|6862.3|6868.1|6865.1|6868.1|6865.1|6865.3|6862.3|0
1635735600000|2021-11-01 03:00:00|6868|6865|6869.5|6866.5|6869.5|6866.5|6868|6865|0
1635735900000|2021-11-01 03:05:00|6869.8|6866.8|6868.7|6865.7|6871|6868|6868.7|6865.7|0
1635736200000|2021-11-01 03:10:00|6869|6866|6871|6868|6871.7|6868.7|6869|6866|0
1635736500000|2021-11-01 03:15:00|6870.9|6867.9|6869.5|6866.5|6870.9|6867.9|6868.7|6865.7|0
1635736800000|2021-11-01 03:20:00|6869.4|6866.4|6870.9|6867.9|6870.9|6867.9|6868.6|6865.6|0
1635737100000|2021-11-01 03:25:00|6870.7|6867.7|6870.9|6867.9|6870.9|6867.9|6870.1|6867.1|0
1635737400000|2021-11-01 03:30:00|6870.6|6867.6|6871.6|6868.6|6871.7|6868.7|6869.7|6866.7|0
1635737700000|2021-11-01 03:35:00|6871.7|6868.7|6870.4|6867.4|6872.4|6869.4|6870.1|6867.1|0
1635738000000|2021-11-01 03:40:00|6870.6|6867.6|6870.1|6867.1|6870.9|6867.9|6870.1|6867.1|0
1635738300000|2021-11-01 03:45:00|6870.4|6867.4|6870.8|6867.8|6870.9|6867.9|6870.4|6867.4|0
1635738600000|2021-11-01 03:50:00|6870.4|6867.4|6869.3|6866.3|6870.8|6867.8|6869.3|6866.3|0
1635738900000|2021-11-01 03:55:00|6869|6866|6868.5|6865.5|6869.3|6866.3|6868.1|6865.1|0
1635739200000|2021-11-01 04:00:00|6868.6|6865.6|6869.2|6866.2|6869.3|6866.3|6868.1|6865.1|0
1635739500000|2021-11-01 04:05:00|6869.5|6866.5|6870|6867|6870|6867|6869.2|6866.2|0
1635739800000|2021-11-01 04:10:00|6870.3|6867.3|6870.7|6867.7|6870.8|6867.8|6870.3|6867.3|0
1635740100000|2021-11-01 04:15:00|6870|6867|6869.9|6866.9|6870|6867|6869.9|6866.9|0
1635740400000|2021-11-01 04:20:00|6870|6867|6870|6867|6870|6867|6869.9|6866.9|0
1635740700000|2021-11-01 04:25:00|6869.9|6866.9|6870.8|6867.8|6870.8|6867.8|6869.9|6866.9|0
1635741000000|2021-11-01 04:30:00|6870.7|6867.7|6870|6867|6870.8|6867.8|6869.3|6866.3|0
1635741300000|2021-11-01 04:35:00|6869.9|6866.9|6868.5|6865.5|6870.1|6867.1|6868.5|6865.5|0
1635741600000|2021-11-01 04:40:00|6868.7|6865.7|6868.5|6865.5|6868.9|6865.9|6868.5|6865.5|0
1635741900000|2021-11-01 04:45:00|6868.2|6865.2|6867.8|6864.8|6868.5|6865.5|6867.7|6864.7|0
1635742200000|2021-11-01 04:50:00|6867.5|6864.5|6866.4|6863.4|6867.5|6864.5|6866.4|6863.4|0
1635742500000|2021-11-01 04:55:00|6866.7|6863.7|6867.2|6864.2|6867.2|6864.2|6866.4|6863.4|0
1635742800000|2021-11-01 05:00:00|6867.1|6864.1|6871|6868|6871|6868|6867.1|6864.1|0
1635743100000|2021-11-01 05:05:00|6871.3|6868.3|6867.9|6864.9|6871.7|6868.7|6867.9|6864.9|0
1635743400000|2021-11-01 05:10:00|6867.6|6864.6|6868|6865|6869.4|6866.4|6867.2|6864.2|0
1635743700000|2021-11-01 05:15:00|6868.2|6865.2|6867.9|6864.9|6870.2|6867.2|6867.2|6864.2|0
1635744000000|2021-11-01 05:20:00|6868|6865|6871|6868|6871.7|6868.7|6867.9|6864.9|0
1635744300000|2021-11-01 05:25:00|6870.5|6867.5|6870.9|6867.9|6871.7|6868.7|6870.2|6867.2|0
1635744600000|2021-11-01 05:30:00|6871.1|6868.1|6873.2|6870.2|6873.9|6870.9|6870.9|6867.9|0
1635744900000|2021-11-01 05:35:00|6873.3|6870.3|6874.2|6871.2|6874.7|6871.7|6873.2|6870.2|0
1635745200000|2021-11-01 05:40:00|6874.3|6871.3|6873|6870|6875.4|6872.4|6872.2|6869.2|0
1635745500000|2021-11-01 05:45:00|6872.9|6869.9|6867|6864|6872.9|6869.9|6866.2|6863.2|0
1635745800000|2021-11-01 05:50:00|6866.8|6863.8|6868.4|6865.4|6868.5|6865.5|6866.2|6863.2|0
1635746100000|2021-11-01 05:55:00|6868.5|6865.5|6867.1|6864.1|6868.5|6865.5|6866.2|6863.2|0
1635746400000|2021-11-01 06:00:00|6867|6864|6861.8|6858.8|6867.1|6864.1|6860.2|6857.2|0
1635746700000|2021-11-01 06:05:00|6861.9|6858.9|6861.1|6858.1|6862.6|6859.6|6858.8|6855.8|0
1635747000000|2021-11-01 06:10:00|6861|6858|6857.7|6854.7|6861.9|6858.9|6857.4|6854.4|0
1635747300000|2021-11-01 06:15:00|6857.7|6854.7|6859|6856|6859|6856|6856.1|6853.1|0
1635747600000|2021-11-01 06:20:00|6859.2|6856.2|6861.9|6858.9|6861.9|6858.9|6859.2|6856.2|0
1635747900000|2021-11-01 06:25:00|6861.8|6858.8|6864.1|6861.1|6864.1|6861.1|6861.8|6858.8|0
1635748200000|2021-11-01 06:30:00|6864.3|6861.3|6864.3|6861.3|6865|6862|6862.8|6859.8|0
1635748500000|2021-11-01 06:35:00|6864.6|6861.6|6862.8|6859.8|6865|6862|6861.3|6858.3|0
1635748800000|2021-11-01 06:40:00|6862.5|6859.5|6862.5|6859.5|6864.1|6861.1|6861.3|6858.3|0
1635749100000|2021-11-01 06:45:00|6862.2|6859.2|6863.1|6860.1|6863.1|6860.1|6860.5|6857.5|0
1635749400000|2021-11-01 06:50:00|6863.2|6860.2|6864.6|6861.6|6864.6|6861.6|6863.2|6860.2|0
1635749700000|2021-11-01 06:55:00|6864.3|6861.3|6863.2|6860.2|6865|6862|6862.4|6859.4|0
1635750000000|2021-11-01 07:00:00|6863.1|6860.1|6868|6866|6868.2|6866.2|6861|6859|447
1635750300000|2021-11-01 07:05:00|6868.2|6866.2|6869.7|6867.7|6872.5|6870.5|6867.7|6865.7|131
1635750600000|2021-11-01 07:10:00|6870|6868|6874.2|6872.2|6875.2|6873.2|6870|6868|154
1635750900000|2021-11-01 07:15:00|6874.5|6872.5|6873|6871|6874.7|6872.7|6870.5|6868.5|136
1635751200000|2021-11-01 07:20:00|6872.7|6870.7|6867.7|6865.7|6872.7|6870.7|6867.7|6865.7|86
1635751500000|2021-11-01 07:25:00|6868|6866|6866.7|6864.7|6870.5|6868.5|6866|6864|137
1635751800000|2021-11-01 07:30:00|6866.5|6864.5|6865.5|6863.5|6866.7|6864.7|6863.5|6861.5|85
1635752100000|2021-11-01 07:35:00|6866|6864|6865.7|6863.7|6867|6865|6865.2|6863.2|75
1635752400000|2021-11-01 07:40:00|6865.5|6863.5|6864.2|6862.2|6866|6864|6864|6862|62
1635752700000|2021-11-01 07:45:00|6864|6862|6865.2|6863.2|6865.5|6863.5|6862.5|6860.5|115
1635753000000|2021-11-01 07:50:00|6865|6863|6866.2|6864.2|6866.5|6864.5|6863.2|6861.2|42
1635753300000|2021-11-01 07:55:00|6866.5|6864.5|6862.7|6860.7|6866.7|6864.7|6860.7|6858.7|241
1635753600000|2021-11-01 08:00:00|6862.2|6861.2|6864.2|6863.2|6874|6873|6861|6860|1463
1635753900000|2021-11-01 08:05:00|6864|6863|6867.2|6866.2|6870|6869|6860.7|6859.7|652
1635754200000|2021-11-01 08:10:00|6867.5|6866.5|6879.7|6878.7|6880.5|6879.5|6867|6866|628
1635754500000|2021-11-01 08:15:00|6880|6879|6886.2|6885.2|6889.7|6888.7|6880|6879|558
1635754800000|2021-11-01 08:20:00|6886.5|6885.5|6890.2|6889.2|6891|6890|6884|6883|612
1635755100000|2021-11-01 08:25:00|6890.5|6889.5|6893.2|6892.2|6894.5|6893.5|6886.7|6885.7|532
1635755400000|2021-11-01 08:30:00|6893|6892|6893.2|6892.2|6897.2|6896.2|6892.5|6891.5|472
1635755700000|2021-11-01 08:35:00|6893|6892|6892.5|6891.5|6896|6895|6889.5|6888.5|536
1635756000000|2021-11-01 08:40:00|6891.5|6890.5|6892.5|6891.5|6895|6894|6889|6888|469
1635756300000|2021-11-01 08:45:00|6892.7|6891.7|6892|6891|6893.7|6892.7|6889|6888|465
1635756600000|2021-11-01 08:50:00|6892.2|6891.2|6898.2|6897.2|6901.2|6900.2|6892.2|6891.2|793
1635756900000|2021-11-01 08:55:00|6898|6897|6899.7|6898.7|6902|6901|6896|6895|369
1635757200000|2021-11-01 09:00:00|6900|6899|6903.7|6902.7|6905.5|6904.5|6896.5|6895.5|630
1635757500000|2021-11-01 09:05:00|6903.5|6902.5|6908.5|6907.5|6909.2|6908.2|6902|6901|593
1635757800000|2021-11-01 09:10:00|6908.2|6907.2|6907|6906|6909.2|6908.2|6903.5|6902.5|635
1635758100000|2021-11-01 09:15:00|6907.2|6906.2|6903.5|6902.5|6908|6907|6902.7|6901.7|439
1635758400000|2021-11-01 09:20:00|6903.2|6902.2|6905|6904|6905.2|6904.2|6900.5|6899.5|326
1635758700000|2021-11-01 09:25:00|6905.5|6904.5|6902.5|6901.5|6905.5|6904.5|6901.5|6900.5|189
1635759000000|2021-11-01 09:30:00|6902.7|6901.7|6901.2|6900.2|6903.5|6902.5|6899|6898|406
1635759300000|2021-11-01 09:35:00|6901|6900|6902.5|6901.5|6906.2|6905.2|6899|6898|614
1635759600000|2021-11-01 09:40:00|6902.2|6901.2|6903.7|6902.7|6905|6904|6901.5|6900.5|312
1635759900000|2021-11-01 09:45:00|6904|6903|6902|6901|6905|6904|6897|6896|421
1635760200000|2021-11-01 09:50:00|6902.2|6901.2|6902.7|6901.7|6904.2|6903.2|6901|6900|219
1635760500000|2021-11-01 09:55:00|6903|6902|6902.5|6901.5|6905|6904|6901.2|6900.2|239
1635760800000|2021-11-01 10:00:00|6902.2|6901.2|6905.5|6904.5|6906.5|6905.5|6902|6901|277
1635761100000|2021-11-01 10:05:00|6905.2|6904.2|6901.5|6900.5|6905.7|6904.7|6900.5|6899.5|237
1635761400000|2021-11-01 10:10:00|6901.2|6900.2|6900|6899|6902.5|6901.5|6899.5|6898.5|197
1635761700000|2021-11-01 10:15:00|6900.2|6899.2|6900|6899|6901|6900|6897.5|6896.5|326
1635762000000|2021-11-01 10:20:00|6899.7|6898.7|6896.7|6895.7|6900.2|6899.2|6895.5|6894.5|491
1635762300000|2021-11-01 10:25:00|6897|6896|6898.5|6897.5|6901|6900|6896.2|6895.2|239
1635762600000|2021-11-01 10:30:00|6898.2|6897.2|6902.5|6901.5|6902.5|6901.5|6897.5|6896.5|204
1635762900000|2021-11-01 10:35:00|6902.2|6901.2|6901.5|6900.5|6902.5|6901.5|6898.5|6897.5|128
1635763200000|2021-11-01 10:40:00|6901.2|6900.2|6897.5|6896.5|6901.5|6900.5|6897|6896|226
1635763500000|2021-11-01 10:45:00|6897.7|6896.7|6895|6894|6898|6897|6894|6893|329
1635763800000|2021-11-01 10:50:00|6894.7|6893.7|6891|6890|6895.5|6894.5|6890|6889|321
1635764100000|2021-11-01 10:55:00|6891.5|6890.5|6891.7|6890.7|6892.5|6891.5|6890.2|6889.2|236
1635764400000|2021-11-01 11:00:00|6892|6891|6895|6894|6897|6896|6891|6890|170
1635764700000|2021-11-01 11:05:00|6894.7|6893.7|6892.2|6891.2|6895|6894|6891|6890|111
1635765000000|2021-11-01 11:10:00|6892.5|6891.5|6890.5|6889.5|6892.5|6891.5|6889.5|6888.5|185
1635765300000|2021-11-01 11:15:00|6890.2|6889.2|6887.5|6886.5|6890.5|6889.5|6887.5|6886.5|182
1635765600000|2021-11-01 11:20:00|6887.2|6886.2|6890.2|6889.2|6891|6890|6887.2|6886.2|235
1635765900000|2021-11-01 11:25:00|6890|6889|6890|6889|6891|6890|6889|6888|109
1635766200000|2021-11-01 11:30:00|6889.7|6888.7|6886.5|6885.5|6889.7|6888.7|6886.5|6885.5|165
1635766500000|2021-11-01 11:35:00|6886.2|6885.2|6887|6886|6887|6886|6884.5|6883.5|200
1635766800000|2021-11-01 11:40:00|6886.7|6885.7|6885.5|6884.5|6887.7|6886.7|6883.2|6882.2|145
1635767100000|2021-11-01 11:45:00|6885.2|6884.2|6886.5|6885.5|6886.7|6885.7|6884.7|6883.7|153
1635767400000|2021-11-01 11:50:00|6886.2|6885.2|6889|6888|6889.7|6888.7|6885.5|6884.5|139
1635767700000|2021-11-01 11:55:00|6888.7|6887.7|6889|6888|6889.5|6888.5|6886.5|6885.5|142
1635768000000|2021-11-01 12:00:00|6888.7|6887.7|6886.5|6885.5|6889|6888|6886|6885|175
1635768300000|2021-11-01 12:05:00|6886.2|6885.2|6881|6880|6886.5|6885.5|6880.5|6879.5|226
1635768600000|2021-11-01 12:10:00|6881.5|6880.5|6881.2|6880.2|6883.5|6882.5|6880|6879|143
1635768900000|2021-11-01 12:15:00|6881|6880|6880.7|6879.7|6881.5|6880.5|6879|6878|115
1635769200000|2021-11-01 12:20:00|6881|6880|6879.5|6878.5|6882.5|6881.5|6877|6876|241
1635769500000|2021-11-01 12:25:00|6879.2|6878.2|6881|6880|6881.5|6880.5|6878|6877|180
1635769800000|2021-11-01 12:30:00|6881.2|6880.2|6878|6877|6881.2|6880.2|6876.5|6875.5|158
1635770100000|2021-11-01 12:35:00|6877.7|6876.7|6881.5|6880.5|6883|6882|6877.7|6876.7|285
1635770400000|2021-11-01 12:40:00|6881.2|6880.2|6880.5|6879.5|6882.2|6881.2|6878.5|6877.5|161
1635770700000|2021-11-01 12:45:00|6880.2|6879.2|6882.5|6881.5|6884.2|6883.2|6879.5|6878.5|210
1635771000000|2021-11-01 12:50:00|6882.2|6881.2|6883.2|6882.2|6883.2|6882.2|6880|6879|179
1635771300000|2021-11-01 12:55:00|6883|6882|6880.2|6879.2|6883.5|6882.5|6880.2|6879.2|119
1635771600000|2021-11-01 13:00:00|6880|6879|6878|6877|6881.5|6880.5|6877.7|6876.7|209
1635771900000|2021-11-01 13:05:00|6878.5|6877.5|6878.5|6877.5|6879.2|6878.2|6876|6875|140
1635772200000|2021-11-01 13:10:00|6878.2|6877.2|6878.5|6877.5|6879.7|6878.7|6877|6876|155
1635772500000|2021-11-01 13:15:00|6878.7|6877.7|6880.5|6879.5|6880.5|6879.5|6877|6876|240
1635772800000|2021-11-01 13:20:00|6880.2|6879.2|6881.5|6880.5|6882|6881|6879.5|6878.5|132
1635773100000|2021-11-01 13:25:00|6881.7|6880.7|6880.2|6879.2|6882|6881|6879.2|6878.2|151
1635773400000|2021-11-01 13:30:00|6880|6879|6886.5|6885.5|6886.5|6885.5|6873.7|6872.7|824
1635773700000|2021-11-01 13:35:00|6886.2|6885.2|6893.5|6892.5|6894.3|6893.3|6884|6883|925
1635774000000|2021-11-01 13:40:00|6893.8|6892.8|6888.3|6887.3|6893.8|6892.8|6886.5|6885.5|390
1635774300000|2021-11-01 13:45:00|6888.5|6887.5|6879.8|6878.8|6889.5|6888.5|6878.8|6877.8|550
1635774600000|2021-11-01 13:50:00|6879.5|6878.5|6883.3|6882.3|6885.3|6884.3|6878|6877|395
1635774900000|2021-11-01 13:55:00|6883|6882|6883.5|6882.5|6885.3|6884.3|6881.8|6880.8|199
1635775200000|2021-11-01 14:00:00|6883.3|6882.3|6877.3|6876.3|6884.3|6883.3|6875.3|6874.3|450
1635775500000|2021-11-01 14:05:00|6877.5|6876.5|6883.3|6882.3|6884.3|6883.3|6877|6876|362
1635775800000|2021-11-01 14:10:00|6883.5|6882.5|6885.8|6884.8|6886|6885|6880.8|6879.8|215
1635776100000|2021-11-01 14:15:00|6886.8|6885.8|6883|6882|6887.8|6886.8|6882.3|6881.3|267
1635776400000|2021-11-01 14:20:00|6883.3|6882.3|6882.8|6881.8|6885.8|6884.8|6881.3|6880.3|281
1635776700000|2021-11-01 14:25:00|6883|6882|6885.3|6884.3|6887.5|6886.5|6882.8|6881.8|186
1635777000000|2021-11-01 14:30:00|6885|6884|6884.5|6883.5|6886.3|6885.3|6881.5|6880.5|272
1635777300000|2021-11-01 14:35:00|6884.3|6883.3|6886.3|6885.3|6888.3|6887.3|6881|6880|375
1635777600000|2021-11-01 14:40:00|6886|6885|6887.8|6886.8|6889.3|6888.3|6885.3|6884.3|201
1635777900000|2021-11-01 14:45:00|6887.5|6886.5|6888.3|6887.3|6890.3|6889.3|6886.8|6885.8|285
1635778200000|2021-11-01 14:50:00|6888|6887|6889.3|6888.3|6890.3|6889.3|6885.3|6884.3|328
1635778500000|2021-11-01 14:55:00|6889|6888|6895.8|6894.8|6896|6895|6888.5|6887.5|305
1635778800000|2021-11-01 15:00:00|6895.5|6894.5|6900.3|6899.3|6902.3|6901.3|6895.3|6894.3|369
1635779100000|2021-11-01 15:05:00|6900|6899|6899.8|6898.8|6902.3|6901.3|6899.8|6898.8|430
1635779400000|2021-11-01 15:10:00|6900.2|6899.2|6898.2|6897.2|6900.2|6899.2|6897.2|6896.2|494
1635779700000|2021-11-01 15:15:00|6898.4|6897.4|6898.7|6897.7|6900.2|6899.2|6897.2|6896.2|298
1635780000000|2021-11-01 15:20:00|6898.4|6897.4|6899.2|6898.2|6901.2|6900.2|6897.9|6896.9|312
1635780300000|2021-11-01 15:25:00|6898.7|6897.7|6897.2|6896.2|6899.2|6898.2|6895.9|6894.9|282
1635780600000|2021-11-01 15:30:00|6897.4|6896.4|6898.2|6897.2|6899.2|6898.2|6895.7|6894.7|525
1635780900000|2021-11-01 15:35:00|6897.7|6896.7|6893.2|6892.2|6898.7|6897.7|6891.7|6890.7|326
1635781200000|2021-11-01 15:40:00|6892.9|6891.9|6895.2|6894.2|6895.7|6894.7|6891.7|6890.7|330
1635781500000|2021-11-01 15:45:00|6894.7|6893.7|6896.9|6895.9|6897.2|6896.2|6892.7|6891.7|302
1635781800000|2021-11-01 15:50:00|6897.2|6896.2|6897.7|6896.7|6898.7|6897.7|6895.7|6894.7|230
1635782100000|2021-11-01 15:55:00|6897.9|6896.9|6899.9|6898.9|6902.2|6901.2|6897.2|6896.2|423
1635782400000|2021-11-01 16:00:00|6899.7|6898.7|6902.9|6901.9|6902.9|6901.9|6898.2|6897.2|420
1635782700000|2021-11-01 16:05:00|6903.2|6902.2|6901.2|6900.2|6903.9|6902.9|6899.7|6898.7|349
1635783000000|2021-11-01 16:10:00|6900.9|6899.9|6902.7|6901.7|6903.7|6902.7|6899.7|6898.7|295
1635783300000|2021-11-01 16:15:00|6902.4|6901.4|6899.7|6898.7|6902.7|6901.7|6898.7|6897.7|363
1635783600000|2021-11-01 16:20:00|6899.2|6898.2|6902.7|6901.7|6903.2|6902.2|6899.2|6898.2|689
1635783900000|2021-11-01 16:25:00|6902.9|6901.9|6902.2|6901.2|6903.4|6902.4|6897.7|6896.7|1390
1635784200000|2021-11-01 16:30:00|6902.7|6900.7|6895.2|6893.2|6904.7|6902.7|6895.2|6893.2|2906
1635784500000|2021-11-01 16:35:00|6895.4|6893.4|6898.7|6896.7|6899.2|6897.2|6894.7|6892.7|1047
1635784800000|2021-11-01 16:40:00|6898.9|6896.9|6900.7|6898.7|6901.2|6899.2|6898.7|6896.7|316
1635785100000|2021-11-01 16:45:00|6900.9|6898.9|6901.7|6899.7|6902.4|6900.4|6900.4|6898.4|143
1635785400000|2021-11-01 16:50:00|6901.9|6899.9|6901.2|6899.2|6902.2|6900.2|6900.2|6898.2|274
1635785700000|2021-11-01 16:55:00|6901.4|6899.4|6901.7|6899.7|6901.7|6899.7|6900.7|6898.7|124
1635786000000|2021-11-01 17:00:00|6901.9|6899.9|6900.7|6898.7|6902.7|6900.7|6900.7|6898.7|96
1635786300000|2021-11-01 17:05:00|6900.9|6898.9|6900.2|6898.2|6901.7|6899.7|6899.7|6897.7|115
1635786600000|2021-11-01 17:10:00|6899.7|6897.7|6900.9|6898.9|6900.9|6898.9|6898.7|6896.7|94
1635786900000|2021-11-01 17:15:00|6901.2|6899.2|6900.7|6898.7|6902.4|6900.4|6900.4|6898.4|87
1635787200000|2021-11-01 17:20:00|6900.4|6898.4|6898.2|6896.2|6900.7|6898.7|6897.4|6895.4|134
1635787500000|2021-11-01 17:25:00|6897.9|6895.9|6897.2|6895.2|6899.7|6897.7|6896.4|6894.4|84
1635787800000|2021-11-01 17:30:00|6896.9|6894.9|6897.4|6895.4|6898.2|6896.2|6895.4|6893.4|44
1635788100000|2021-11-01 17:35:00|6897.2|6895.2|6898.9|6896.9|6899.4|6897.4|6897.2|6895.2|11
1635788400000|2021-11-01 17:40:00|6898.7|6896.7|6894.4|6892.4|6899.2|6897.2|6894.4|6892.4|77
1635788700000|2021-11-01 17:45:00|6894.7|6892.7|6895.4|6893.4|6896.4|6894.4|6894.7|6892.7|14
1635789000000|2021-11-01 17:50:00|6895.2|6893.2|6894.2|6892.2|6895.9|6893.9|6893.7|6891.7|82
1635789300000|2021-11-01 17:55:00|6894.4|6892.4|6895.7|6893.7|6896.4|6894.4|6894.4|6892.4|60
1635789600000|2021-11-01 18:00:00|6895.2|6893.2|6893.9|6891.9|6896.9|6894.9|6893.4|6891.4|46
1635789900000|2021-11-01 18:05:00|6893.7|6891.7|6892.4|6890.4|6894.7|6892.7|6889.7|6887.7|163
1635790200000|2021-11-01 18:10:00|6892.7|6890.7|6889.2|6887.2|6893.4|6891.4|6888.2|6886.2|178
1635790500000|2021-11-01 18:15:00|6888.7|6886.7|6886.7|6884.7|6889.9|6887.9|6884.7|6882.7|109
1635790800000|2021-11-01 18:20:00|6886.9|6884.9|6889.9|6887.9|6890.4|6888.4|6886.7|6884.7|62
1635791100000|2021-11-01 18:25:00|6889.7|6887.7|6888.9|6886.9|6890.2|6888.2|6888.2|6886.2|51
1635791400000|2021-11-01 18:30:00|6888.7|6886.7|6891.7|6889.7|6892.2|6890.2|6888.7|6886.7|32
1635791700000|2021-11-01 18:35:00|6891.4|6889.4|6889.7|6887.7|6891.7|6889.7|6889.7|6887.7|48
1635792000000|2021-11-01 18:40:00|6889.9|6887.9|6892.2|6890.2|6892.2|6890.2|6889.7|6887.7|60
1635792300000|2021-11-01 18:45:00|6891.9|6889.9|6893.7|6891.7|6893.7|6891.7|6891.7|6889.7|29
1635792600000|2021-11-01 18:50:00|6894.2|6892.2|6891.2|6889.2|6894.2|6892.2|6890.7|6888.7|24
1635792900000|2021-11-01 18:55:00|6891.4|6889.4|6891.2|6889.2|6892.9|6890.9|6891.2|6889.2|20
1635793200000|2021-11-01 19:00:00|6890.7|6888.7|6892.7|6890.7|6892.7|6890.7|6889.7|6887.7|32
1635793500000|2021-11-01 19:05:00|6892.9|6890.9|6893.2|6891.2|6893.2|6891.2|6891.9|6889.9|20
1635793800000|2021-11-01 19:10:00|6893.4|6891.4|6894.4|6892.4|6894.4|6892.4|6893.4|6891.4|15
1635794100000|2021-11-01 19:15:00|6894.2|6892.2|6893.4|6891.4|6894.4|6892.4|6893.2|6891.2|33
1635794400000|2021-11-01 19:20:00|6893.7|6891.7|6895.9|6893.9|6895.9|6893.9|6890.9|6888.9|31
1635794700000|2021-11-01 19:25:00|6896.2|6894.2|6894.4|6892.4|6896.2|6894.2|6894.2|6892.2|61
1635795000000|2021-11-01 19:30:00|6894.7|6892.7|6898.2|6896.2|6898.2|6896.2|6894.4|6892.4|67
1635795300000|2021-11-01 19:35:00|6897.9|6895.9|6897.4|6895.4|6898.2|6896.2|6896.7|6894.7|97
1635795600000|2021-11-01 19:40:00|6897.7|6895.7|6898.7|6896.7|6898.7|6896.7|6895.7|6893.7|93
1635795900000|2021-11-01 19:45:00|6898.4|6896.4|6900.4|6898.4|6900.7|6898.7|6898.2|6896.2|73
1635796200000|2021-11-01 19:50:00|6900.7|6898.7|6902.4|6900.4|6904.7|6902.7|6900.7|6898.7|149
1635796500000|2021-11-01 19:55:00|6902.7|6900.7|6907.4|6905.4|6909.7|6907.7|6901.9|6899.9|152
1635796800000|2021-11-01 20:00:00|6906.9|6904.9|6902.9|6900.9|6907.2|6905.2|6902.7|6900.7|31
1635797100000|2021-11-01 20:05:00|6903.2|6901.2|6901.9|6899.9|6903.4|6901.4|6901.7|6899.7|25
1635797400000|2021-11-01 20:10:00|6901.7|6899.7|6902.4|6900.4|6902.9|6900.9|6900.9|6898.9|10
1635797700000|2021-11-01 20:15:00|6902.7|6900.7|6900.4|6898.4|6902.7|6900.7|6899.7|6897.7|22
1635798000000|2021-11-01 20:20:00|6900.7|6898.7|6901.2|6899.2|6901.2|6899.2|6900.4|6898.4|6
1635798300000|2021-11-01 20:25:00|6901.4|6899.4|6900.9|6898.9|6901.9|6899.9|6900.9|6898.9|9
1635798600000|2021-11-01 20:30:00|6900.7|6898.7|6901.9|6899.9|6901.9|6899.9|6900.4|6898.4|11
1635798900000|2021-11-01 20:35:00|6901.7|6899.7|6902.4|6900.4|6902.4|6900.4|6901.2|6899.2|5
1635799200000|2021-11-01 20:40:00|6902.2|6900.2|6902.2|6900.2|6902.2|6900.2|6901.9|6899.9|2
1635799500000|2021-11-01 20:45:00|6901.9|6899.9|6901.9|6899.9|6902.9|6900.9|6901.9|6899.9|36
1635799800000|2021-11-01 20:50:00|6901.7|6899.7|6900.2|6898.2|6901.9|6899.9|6900.2|6898.2|52
1635800100000|2021-11-01 20:55:00|6899.9|6897.9|6901.7|6899.7|6902.4|6900.4|6899.7|6897.7|28
1635800400000|2021-11-01 21:00:00|6903.2|6899.2|6902.7|6898.7|6903.2|6899.2|6902.5|6898.5|0
1635800700000|2021-11-01 21:05:00|6902.5|6898.5|6902.5|6898.5|6902.6|6898.6|6902.3|6898.3|0
1635801000000|2021-11-01 21:10:00|6902.3|6898.3|6902|6898|6902.3|6898.3|6901.8|6897.8|0
1635801300000|2021-11-01 21:15:00|6902.1|6898.1|6902.2|6898.2|6902.4|6898.4|6901.8|6897.8|0
1635801600000|2021-11-01 21:20:00|6902.3|6898.3|6902.3|6898.3|6902.5|6898.5|6902.3|6898.3|0
1635801900000|2021-11-01 21:25:00|6901.8|6897.8|6902.2|6898.2|6902.2|6898.2|6901.8|6897.8|0
1635802200000|2021-11-01 21:30:00|6902.1|6898.1|6902|6898|6902.2|6898.2|6902|6898|0
1635802500000|2021-11-01 21:35:00|6902.2|6898.2|6902|6898|6902.2|6898.2|6902|6898|0
1635802800000|2021-11-01 21:40:00|6902.2|6898.2|6902.2|6898.2|6902.2|6898.2|6902|6898|0
1635803100000|2021-11-01 21:45:00|6902.3|6898.3|6902.3|6898.3|6902.3|6898.3|6902.3|6898.3|0
1635803400000|2021-11-01 21:50:00|6902.2|6898.2|6902.5|6898.5|6902.5|6898.5|6902.2|6898.2|0
1635803700000|2021-11-01 21:55:00|6902.6|6898.6|6902.3|6898.3|6902.7|6898.7|6902.3|6898.3|0
1635804000000|2021-11-01 22:00:00|6902.4|6898.4|6903.1|6899.1|6903.8|6899.8|6900.6|6896.6|0
1635804300000|2021-11-01 22:05:00|6903|6899|6902.5|6898.5|6903.3|6899.3|6902.2|6898.2|0
1635804600000|2021-11-01 22:10:00|6902.8|6898.8|6902.5|6898.5|6903.3|6899.3|6902.5|6898.5|0
1635804900000|2021-11-01 22:15:00|6902.4|6898.4|6901.1|6897.1|6902.4|6898.4|6901.1|6897.1|0
1635805200000|2021-11-01 22:20:00|6901.4|6897.4|6903.2|6899.2|6903.5|6899.5|6901.1|6897.1|0
1635805500000|2021-11-01 22:25:00|6903.3|6899.3|6905|6901|6905|6901|6903.2|6899.2|0
1635805800000|2021-11-01 22:30:00|6905.4|6901.4|6904.8|6900.8|6906.4|6902.4|6904.8|6900.8|0
1635806100000|2021-11-01 22:35:00|6904.9|6900.9|6906.7|6902.7|6906.7|6902.7|6904.8|6900.8|0
1635806400000|2021-11-01 22:40:00|6907|6903|6908.6|6904.6|6908.6|6904.6|6907|6903|0
1635806700000|2021-11-01 22:45:00|6908.5|6904.5|6906.7|6902.7|6908.6|6904.6|6906.7|6902.7|0
1635807000000|2021-11-01 22:50:00|6906.6|6902.6|6907.1|6903.1|6907.1|6903.1|6906.4|6902.4|0
1635807300000|2021-11-01 22:55:00|6907.5|6903.5|6907.6|6903.6|6908.6|6904.6|6907|6903|0
1635807600000|2021-11-01 23:00:00|6907.5|6903.5|6905.3|6901.3|6907.7|6903.7|6904.5|6900.5|0
1635807900000|2021-11-01 23:05:00|6905.1|6901.1|6904.2|6900.2|6905.3|6901.3|6902.2|6898.2|0
1635808200000|2021-11-01 23:10:00|6904.5|6900.5|6902.3|6898.3|6904.8|6900.8|6901.5|6897.5|0
1635808500000|2021-11-01 23:15:00|6902.6|6898.6|6904.2|6900.2|6904.5|6900.5|6902.3|6898.3|0
1635808800000|2021-11-01 23:20:00|6904.5|6900.5|6904.2|6900.2|6905.3|6901.3|6904.2|6900.2|0
1635809100000|2021-11-01 23:25:00|6904.3|6900.3|6905.6|6901.6|6906.4|6902.4|6904.3|6900.3|0
1635809400000|2021-11-01 23:30:00|6905.5|6901.5|6902.6|6898.6|6905.5|6901.5|6902.3|6898.3|0
1635809700000|2021-11-01 23:35:00|6902.7|6898.7|6902.6|6898.6|6903.4|6899.4|6902|6898|0
1635810000000|2021-11-01 23:40:00|6902.3|6898.3|6903.1|6899.1|6903.4|6899.4|6902|6898|0
1635810300000|2021-11-01 23:45:00|6903.2|6899.2|6903.1|6899.1|6903.7|6899.7|6903.1|6899.1|0
1635810600000|2021-11-01 23:50:00|6903.4|6899.4|6902.6|6898.6|6903.4|6899.4|6902.3|6898.3|0
1635810900000|2021-11-01 23:55:00|6902.7|6898.7|6901.2|6897.2|6903.4|6899.4|6901.2|6897.2|0
1635811200000|2021-11-02 00:00:00|6901.3|6897.3|6901.5|6897.5|6903|6899|6899.8|6895.8|0
1635811500000|2021-11-02 00:05:00|6901.9|6897.9|6900.9|6896.9|6902.8|6898.8|6900.9|6896.9|0
1635811800000|2021-11-02 00:10:00|6900.6|6896.6|6900.3|6896.3|6900.9|6896.9|6899.2|6895.2|0
1635812100000|2021-11-02 00:15:00|6900.6|6896.6|6896.2|6893.2|6901.2|6897.7|6895.7|6892.7|0
1635812400000|2021-11-02 00:20:00|6896.6|6893.6|6898.2|6895.2|6899.1|6896.1|6896.6|6893.6|0
1635812700000|2021-11-02 00:25:00|6898.3|6895.3|6898.4|6895.4|6899|6896|6897.4|6894.4|0
1635813000000|2021-11-02 00:30:00|6898.7|6895.7|6899.9|6896.9|6900|6897|6898.7|6895.7|0
1635813300000|2021-11-02 00:35:00|6900|6897|6900.7|6897.7|6900.7|6897.7|6899.9|6896.9|0
1635813600000|2021-11-02 00:40:00|6900.4|6897.4|6899.9|6896.9|6900.4|6897.4|6899.9|6896.9|0
1635813900000|2021-11-02 00:45:00|6899.5|6896.5|6899.2|6896.2|6900|6897|6898|6895|0
1635814200000|2021-11-02 00:50:00|6899.4|6896.4|6898.5|6895.5|6901.5|6898.5|6898.5|6895.5|0
1635814500000|2021-11-02 00:55:00|6898.6|6895.6|6899.3|6896.3|6899.3|6896.3|6897.7|6894.7|0
1635814800000|2021-11-02 01:00:00|6899.4|6896.4|6902.9|6899.9|6904.1|6901.1|6899.3|6896.3|0
1635815100000|2021-11-02 01:05:00|6903|6900|6905.3|6902.3|6906|6903|6903|6900|0
1635815400000|2021-11-02 01:10:00|6905.6|6902.6|6903|6900|6906.8|6903.8|6902.9|6899.9|0
1635815700000|2021-11-02 01:15:00|6902.9|6899.9|6900.7|6897.7|6903.3|6900.3|6900.7|6897.7|0
1635816000000|2021-11-02 01:20:00|6900.9|6897.9|6899.2|6896.2|6902.2|6899.2|6899.2|6896.2|0
1635816300000|2021-11-02 01:25:00|6899.3|6896.3|6899.8|6896.8|6899.9|6896.9|6899|6896|0
1635816600000|2021-11-02 01:30:00|6900.1|6897.1|6896|6893|6901.3|6898.3|6895|6892|0
1635816900000|2021-11-02 01:35:00|6896.2|6893.2|6896.3|6893.3|6897.2|6894.2|6894.5|6891.5|0
1635817200000|2021-11-02 01:40:00|6896.2|6893.2|6897.7|6894.7|6897.8|6894.8|6894.7|6891.7|0
1635817500000|2021-11-02 01:45:00|6897.8|6894.8|6895.8|6892.8|6898.5|6895.5|6895.4|6892.4|0
1635817800000|2021-11-02 01:50:00|6896|6893|6897|6894|6897.8|6894.8|6894.7|6891.7|0
1635818100000|2021-11-02 01:55:00|6896.7|6893.7|6895.5|6892.5|6897|6894|6895.1|6892.1|0
1635818400000|2021-11-02 02:00:00|6895.8|6892.8|6897.4|6894.4|6897.8|6894.8|6895.5|6892.5|0
1635818700000|2021-11-02 02:05:00|6897.5|6894.5|6893.6|6890.6|6897.8|6894.8|6893.2|6890.2|0
1635819000000|2021-11-02 02:10:00|6893.7|6890.7|6894.8|6891.8|6894.9|6891.9|6893.6|6890.6|0
1635819300000|2021-11-02 02:15:00|6894.7|6891.7|6894|6891|6894.9|6891.9|6893.3|6890.3|0
1635819600000|2021-11-02 02:20:00|6893.6|6890.6|6893.3|6890.3|6894.7|6891.7|6892.5|6889.5|0
1635819900000|2021-11-02 02:25:00|6893.6|6890.6|6892.6|6889.6|6894.1|6891.1|6892.6|6889.6|0
1635820200000|2021-11-02 02:30:00|6892.4|6889.4|6886.7|6883.7|6892.6|6889.6|6886.7|6883.7|0
1635820500000|2021-11-02 02:35:00|6886.4|6883.4|6886.8|6883.8|6887.2|6884.2|6885.6|6882.6|0
1635820800000|2021-11-02 02:40:00|6886.5|6883.5|6885|6882|6887.2|6884.2|6884.9|6881.9|0
1635821100000|2021-11-02 02:45:00|6884.9|6881.9|6885|6882|6885.8|6882.8|6884.2|6881.2|0
1635821400000|2021-11-02 02:50:00|6885.1|6882.1|6885|6882|6886.5|6883.5|6885|6882|0
1635821700000|2021-11-02 02:55:00|6885.1|6882.1|6885.8|6882.8|6885.8|6882.8|6884.3|6881.3|0
1635822000000|2021-11-02 03:00:00|6885.7|6882.7|6887.5|6884.5|6887.5|6884.5|6885.5|6882.5|0
1635822300000|2021-11-02 03:05:00|6887.6|6884.6|6888.2|6885.2|6888.3|6885.3|6887.5|6884.5|0
1635822600000|2021-11-02 03:10:00|6888.1|6885.1|6885.7|6882.7|6888.2|6885.2|6884.8|6881.8|0
1635822900000|2021-11-02 03:15:00|6885.8|6882.8|6884.9|6881.9|6887.2|6884.2|6884.9|6881.9|0
1635823200000|2021-11-02 03:20:00|6884.8|6881.8|6885.9|6882.9|6885.9|6882.9|6882.8|6879.8|0
1635823500000|2021-11-02 03:25:00|6885.8|6882.8|6886.6|6883.6|6887.3|6884.3|6885.8|6882.8|0
1635823800000|2021-11-02 03:30:00|6886.8|6883.8|6887.7|6884.7|6889.2|6886.2|6886.8|6883.8|0
1635824100000|2021-11-02 03:35:00|6887.9|6884.9|6889.3|6886.3|6889.3|6886.3|6887.7|6884.7|0
1635824400000|2021-11-02 03:40:00|6889.6|6886.6|6889.6|6886.6|6890|6887|6889.2|6886.2|0
1635824700000|2021-11-02 03:45:00|6889.7|6886.7|6889.9|6886.9|6890|6887|6889.2|6886.2|0
1635825000000|2021-11-02 03:50:00|6890|6887|6889.5|6886.5|6890|6887|6889.2|6886.2|0
1635825300000|2021-11-02 03:55:00|6889.7|6886.7|6890.8|6887.8|6890.8|6887.8|6889.7|6886.7|0
1635825600000|2021-11-02 04:00:00|6890.7|6887.7|6890.4|6887.4|6890.8|6887.8|6890.1|6887.1|0
1635825900000|2021-11-02 04:05:00|6890.5|6887.5|6890.5|6887.5|6891.6|6888.6|6890.1|6887.1|0
1635826200000|2021-11-02 04:10:00|6890.6|6887.6|6891.7|6888.7|6891.7|6888.7|6890.6|6887.6|0
1635826500000|2021-11-02 04:15:00|6891.6|6888.6|6890.1|6887.1|6891.6|6888.6|6890.1|6887.1|0
1635826800000|2021-11-02 04:20:00|6890.2|6887.2|6888.7|6885.7|6890.2|6887.2|6888.6|6885.6|0
1635827100000|2021-11-02 04:25:00|6888.6|6885.6|6889.4|6886.4|6889.4|6886.4|6887.9|6884.9|0
1635827400000|2021-11-02 04:30:00|6889.5|6886.5|6888.7|6885.7|6890.2|6887.2|6888.7|6885.7|0
1635827700000|2021-11-02 04:35:00|6888.8|6885.8|6886.5|6883.5|6889.1|6886.1|6886.5|6883.5|0
1635828000000|2021-11-02 04:40:00|6886.8|6883.8|6888|6885|6888|6885|6886.8|6883.8|0
1635828300000|2021-11-02 04:45:00|6887.9|6884.9|6888|6885|6888|6885|6887.9|6884.9|0
1635828600000|2021-11-02 04:50:00|6887.2|6884.2|6886.1|6883.1|6887.2|6884.2|6885.7|6882.7|0
1635828900000|2021-11-02 04:55:00|6886|6883|6885.7|6882.7|6886.9|6883.9|6885.7|6882.7|0
1635829200000|2021-11-02 05:00:00|6885.9|6882.9|6885.6|6882.6|6886.8|6883.8|6884.1|6881.1|0
1635829500000|2021-11-02 05:05:00|6885.5|6882.5|6886.3|6883.3|6886.7|6883.7|6884.9|6881.9|0
1635829800000|2021-11-02 05:10:00|6886.1|6883.1|6887.6|6884.6|6887.6|6884.6|6885.9|6882.9|0
1635830100000|2021-11-02 05:15:00|6887.4|6884.4|6886.3|6883.3|6887.6|6884.6|6885.1|6882.1|0
1635830400000|2021-11-02 05:20:00|6886.6|6883.6|6887.1|6884.1|6887.1|6884.1|6886.3|6883.3|0
1635830700000|2021-11-02 05:25:00|6886.9|6883.9|6887.5|6884.5|6888.6|6885.6|6886.3|6883.3|0
1635831000000|2021-11-02 05:30:00|6887.1|6884.1|6889.4|6886.4|6890.2|6887.2|6887.1|6884.1|0
1635831300000|2021-11-02 05:35:00|6889.5|6886.5|6895.5|6892.5|6895.9|6892.9|6889.4|6886.4|0
1635831600000|2021-11-02 05:40:00|6895.6|6892.6|6894.1|6891.1|6896.4|6893.4|6893.4|6890.4|0
1635831900000|2021-11-02 05:45:00|6894.2|6891.2|6893.6|6890.6|6894.8|6891.8|6893.3|6890.3|0
1635832200000|2021-11-02 05:50:00|6893.7|6890.7|6894.1|6891.1|6895.6|6892.6|6893.7|6890.7|0
1635832500000|2021-11-02 05:55:00|6894|6891|6894|6891|6894|6891|6892.8|6889.8|0
1635832800000|2021-11-02 06:00:00|6893.8|6890.8|6891.2|6888.2|6894|6891|6890.9|6887.9|0
1635833100000|2021-11-02 06:05:00|6891.1|6888.1|6892.5|6889.5|6892.5|6889.5|6890.1|6887.1|0
1635833400000|2021-11-02 06:10:00|6892.4|6889.4|6890.3|6887.3|6892.5|6889.5|6890.3|6887.3|0
1635833700000|2021-11-02 06:15:00|6890.4|6887.4|6892.1|6889.1|6892.6|6889.6|6890.2|6887.2|0
1635834000000|2021-11-02 06:20:00|6892.3|6889.3|6891.8|6888.8|6893.3|6890.3|6891.7|6888.7|0
1635834300000|2021-11-02 06:25:00|6891.7|6888.7|6889.5|6886.5|6891.8|6888.8|6889.1|6886.1|0
1635834600000|2021-11-02 06:30:00|6889.2|6886.2|6890.2|6887.2|6890.2|6887.2|6888|6885|0
1635834900000|2021-11-02 06:35:00|6890.4|6887.4|6891|6888|6891.8|6888.8|6890.3|6887.3|0
1635835200000|2021-11-02 06:40:00|6891.1|6888.1|6891.9|6888.9|6891.9|6888.9|6890.3|6887.3|0
1635835500000|2021-11-02 06:45:00|6892.2|6889.2|6893.7|6890.7|6894.1|6891.1|6891.8|6888.8|0
1635835800000|2021-11-02 06:50:00|6893.8|6890.8|6894.4|6891.4|6894.4|6891.4|6892.3|6889.3|0
1635836100000|2021-11-02 06:55:00|6894.2|6891.2|6892.9|6889.9|6894.4|6891.4|6892.1|6889.1|0
1635836400000|2021-11-02 07:00:00|6893.3|6890.3|6890.9|6888.9|6895.7|6893.7|6889.9|6887.9|416
1635836700000|2021-11-02 07:05:00|6890.7|6888.7|6890.2|6888.2|6891.4|6889.4|6889.7|6887.7|55
1635837000000|2021-11-02 07:10:00|6890.4|6888.4|6891.4|6889.4|6891.7|6889.7|6890.2|6888.2|166
1635837300000|2021-11-02 07:15:00|6891.2|6889.2|6892.9|6890.9|6893.9|6891.9|6890.7|6888.7|166
1635837600000|2021-11-02 07:20:00|6893.2|6891.2|6890.9|6888.9|6893.2|6891.2|6890.2|6888.2|54
1635837900000|2021-11-02 07:25:00|6890.7|6888.7|6889.9|6887.9|6890.7|6888.7|6889.2|6887.2|149
1635838200000|2021-11-02 07:30:00|6890.2|6888.2|6890.7|6888.7|6891.2|6889.2|6889.7|6887.7|67
1635838500000|2021-11-02 07:35:00|6890.9|6888.9|6891.2|6889.2|6891.7|6889.7|6890.4|6888.4|46
1635838800000|2021-11-02 07:40:00|6890.9|6888.9|6890.9|6888.9|6891.2|6889.2|6889.2|6887.2|307
1635839100000|2021-11-02 07:45:00|6890.2|6888.2|6891.9|6889.9|6892.7|6890.7|6889.9|6887.9|66
1635839400000|2021-11-02 07:50:00|6892.2|6890.2|6895.9|6893.9|6896.2|6894.2|6891.4|6889.4|56
1635839700000|2021-11-02 07:55:00|6895.7|6893.7|6892.4|6890.4|6895.9|6893.9|6891.7|6889.7|223
1635840000000|2021-11-02 08:00:00|6891.9|6890.9|6884.2|6883.2|6893.4|6892.4|6879.7|6878.7|1927
1635840300000|2021-11-02 08:05:00|6885.2|6884.2|6889.2|6888.2|6894.2|6893.2|6884.2|6883.2|898
1635840600000|2021-11-02 08:10:00|6888.9|6887.9|6892.4|6891.4|6892.9|6891.9|6888.4|6887.4|808
1635840900000|2021-11-02 08:15:00|6892.2|6891.2|6887.7|6886.7|6892.2|6891.2|6886.9|6885.9|530
1635841200000|2021-11-02 08:20:00|6887.9|6886.9|6886.2|6885.2|6888.9|6887.9|6885.4|6884.4|490
1635841500000|2021-11-02 08:25:00|6886.4|6885.4|6891.7|6890.7|6894.7|6893.7|6886.4|6885.4|602
1635841800000|2021-11-02 08:30:00|6890.7|6889.7|6892.7|6891.7|6893.7|6892.7|6888.7|6887.7|352
1635842100000|2021-11-02 08:35:00|6892.4|6891.4|6894.9|6893.9|6898.2|6897.2|6892.2|6891.2|454
1635842400000|2021-11-02 08:40:00|6894.8|6893.8|6898.6|6897.6|6899.6|6898.6|6894.1|6893.1|328
1635842700000|2021-11-02 08:45:00|6898.8|6897.8|6894.8|6893.8|6899.6|6898.6|6889.3|6888.3|412
1635843000000|2021-11-02 08:50:00|6895.1|6894.1|6893.3|6892.3|6897.3|6896.3|6892.8|6891.8|218
1635843300000|2021-11-02 08:55:00|6893.8|6892.8|6891.6|6890.6|6895.6|6894.6|6890.6|6889.6|374
1635843600000|2021-11-02 09:00:00|6891.8|6890.8|6894.6|6893.6|6895.6|6894.6|6890.1|6889.1|433
1635843900000|2021-11-02 09:05:00|6894.3|6893.3|6906.1|6905.1|6907.6|6906.6|6894.1|6893.1|573
1635844200000|2021-11-02 09:10:00|6906.3|6905.3|6907.6|6906.6|6909.8|6908.8|6903.8|6902.8|467
1635844500000|2021-11-02 09:15:00|6907.3|6906.3|6905.1|6904.1|6908.6|6907.6|6903.8|6902.8|390
1635844800000|2021-11-02 09:20:00|6904.8|6903.8|6909.8|6908.8|6911.1|6910.1|6904.6|6903.6|217
1635845100000|2021-11-02 09:25:00|6909.6|6908.6|6907.1|6906.1|6910.6|6909.6|6906.8|6905.8|231
1635845400000|2021-11-02 09:30:00|6907.3|6906.3|6905.6|6904.6|6910.1|6909.1|6905.3|6904.3|164
1635845700000|2021-11-02 09:35:00|6905.3|6904.3|6900.1|6899.1|6906.1|6905.1|6900.1|6899.1|185
1635846000000|2021-11-02 09:40:00|6899.8|6898.8|6904.8|6903.8|6905.1|6904.1|6898.1|6897.1|198
1635846300000|2021-11-02 09:45:00|6904.6|6903.6|6907.6|6906.6|6908.6|6907.6|6903.1|6902.1|124
1635846600000|2021-11-02 09:50:00|6907.3|6906.3|6907.3|6906.3|6908.3|6907.3|6905.1|6904.1|135
1635846900000|2021-11-02 09:55:00|6907.1|6906.1|6911.8|6910.8|6912.3|6911.3|6906.3|6905.3|301
1635847200000|2021-11-02 10:00:00|6912.1|6911.1|6914.1|6913.1|6914.6|6913.6|6911.3|6910.3|470
1635847500000|2021-11-02 10:05:00|6913.8|6912.8|6908.1|6907.1|6914.1|6913.1|6908.1|6907.1|387
1635847800000|2021-11-02 10:10:00|6907.8|6906.8|6913.6|6912.6|6914.1|6913.1|6907.8|6906.8|381
1635848100000|2021-11-02 10:15:00|6913.3|6912.3|6914.1|6913.1|6915.6|6914.6|6912.1|6911.1|359
1635848400000|2021-11-02 10:20:00|6914.3|6913.3|6918.1|6917.1|6919.1|6918.1|6914.1|6913.1|692
1635848700000|2021-11-02 10:25:00|6918.3|6917.3|6916.6|6915.6|6920.1|6919.1|6914.6|6913.6|560
1635849000000|2021-11-02 10:30:00|6916.3|6915.3|6920.6|6919.6|6921.6|6920.6|6916.3|6915.3|329
1635849300000|2021-11-02 10:35:00|6920.3|6919.3|6918.6|6917.6|6921.6|6920.6|6917.3|6916.3|143
1635849600000|2021-11-02 10:40:00|6918.8|6917.8|6919.6|6918.6|6920.8|6919.8|6918.3|6917.3|144
1635849900000|2021-11-02 10:45:00|6919.8|6918.8|6920.6|6919.6|6921.6|6920.6|6918.8|6917.8|380
1635850200000|2021-11-02 10:50:00|6920.3|6919.3|6923.8|6922.8|6924.6|6923.6|6919.6|6918.6|195
1635850500000|2021-11-02 10:55:00|6923.6|6922.6|6926.6|6925.6|6926.6|6925.6|6923.1|6922.1|285
1635850800000|2021-11-02 11:00:00|6926.3|6925.3|6921.1|6920.1|6926.8|6925.8|6921.1|6920.1|369
1635851100000|2021-11-02 11:05:00|6920.8|6919.8|6914.8|6913.8|6921.1|6920.1|6914.6|6913.6|342
1635851400000|2021-11-02 11:10:00|6915.1|6914.1|6917.1|6916.1|6918.1|6917.1|6914.6|6913.6|175
1635851700000|2021-11-02 11:15:00|6916.8|6915.8|6916.8|6915.8|6917.6|6916.6|6913.8|6912.8|189
1635852000000|2021-11-02 11:20:00|6916.6|6915.6|6913.8|6912.8|6917.6|6916.6|6913.1|6912.1|148
1635852300000|2021-11-02 11:25:00|6913.6|6912.6|6912.3|6911.3|6913.8|6912.8|6910.6|6909.6|169
1635852600000|2021-11-02 11:30:00|6912.1|6911.1|6913.6|6912.6|6914.6|6913.6|6911.1|6910.1|126
1635852900000|2021-11-02 11:35:00|6913.8|6912.8|6912.1|6911.1|6915.6|6914.6|6911.1|6910.1|187
1635853200000|2021-11-02 11:40:00|6912.3|6911.3|6910.3|6909.3|6914.1|6913.1|6910.3|6909.3|125
1635853500000|2021-11-02 11:45:00|6910.1|6909.1|6908.6|6907.6|6911.6|6910.6|6908.3|6907.3|154
1635853800000|2021-11-02 11:50:00|6908.3|6907.3|6908.1|6907.1|6909.1|6908.1|6905.6|6904.6|268
1635854100000|2021-11-02 11:55:00|6908.3|6907.3|6908.3|6907.3|6908.8|6907.8|6906.1|6905.1|173
1635854400000|2021-11-02 12:00:00|6908.1|6907.1|6911.6|6910.6|6913.1|6912.1|6907.8|6906.8|172
1635854700000|2021-11-02 12:05:00|6911.3|6910.3|6909.3|6908.3|6911.6|6910.6|6908.6|6907.6|62
1635855000000|2021-11-02 12:10:00|6909.1|6908.1|6913.1|6912.1|6914.3|6913.3|6908.8|6907.8|170
1635855300000|2021-11-02 12:15:00|6912.8|6911.8|6911.6|6910.6|6913.3|6912.3|6910.3|6909.3|115
1635855600000|2021-11-02 12:20:00|6911.3|6910.3|6909.6|6908.6|6913.1|6912.1|6908.8|6907.8|109
1635855900000|2021-11-02 12:25:00|6909.1|6908.1|6909.8|6908.8|6910.6|6909.6|6908.8|6907.8|178
1635856200000|2021-11-02 12:30:00|6909.6|6908.6|6910.8|6909.8|6912.6|6911.6|6909.3|6908.3|73
1635856500000|2021-11-02 12:35:00|6910.6|6909.6|6910.1|6909.1|6913.6|6912.6|6909.1|6908.1|178
1635856800000|2021-11-02 12:40:00|6909.9|6908.9|6910.6|6909.6|6910.9|6909.9|6909.4|6908.4|124
1635857100000|2021-11-02 12:45:00|6910.4|6909.4|6908.6|6907.6|6910.9|6909.9|6907.4|6906.4|146
1635857400000|2021-11-02 12:50:00|6908.9|6907.9|6909.4|6908.4|6910.9|6909.9|6908.4|6907.4|181
1635857700000|2021-11-02 12:55:00|6909.6|6908.6|6910.4|6909.4|6910.9|6909.9|6908.4|6907.4|138
1635858000000|2021-11-02 13:00:00|6910.6|6909.6|6910.9|6909.9|6913.9|6912.9|6910.4|6909.4|156
1635858300000|2021-11-02 13:05:00|6910.6|6909.6|6909.4|6908.4|6912.4|6911.4|6908.4|6907.4|182
1635858600000|2021-11-02 13:10:00|6909.6|6908.6|6912.1|6911.1|6912.4|6911.4|6909.6|6908.6|133
1635858900000|2021-11-02 13:15:00|6911.9|6910.9|6907.6|6906.6|6912.1|6911.1|6907.4|6906.4|142
1635859200000|2021-11-02 13:20:00|6907.9|6906.9|6907.4|6906.4|6910.9|6909.9|6906.6|6905.6|167
1635859500000|2021-11-02 13:25:00|6907.1|6906.1|6909.6|6908.6|6910.1|6909.1|6904.4|6903.4|181
1635859800000|2021-11-02 13:30:00|6909.9|6908.9|6906.9|6905.9|6910.9|6909.9|6903.9|6902.9|372
1635860100000|2021-11-02 13:35:00|6906.6|6905.6|6909.9|6908.9|6910.9|6909.9|6905.9|6904.9|271
1635860400000|2021-11-02 13:40:00|6909.6|6908.6|6910.9|6909.9|6911.1|6910.1|6906.9|6905.9|195
1635860700000|2021-11-02 13:45:00|6911.1|6910.1|6911.9|6910.9|6913.9|6912.9|6909.9|6908.9|202
1635861000000|2021-11-02 13:50:00|6911.6|6910.6|6919.4|6918.4|6921.4|6920.4|6909.9|6908.9|444
1635861300000|2021-11-02 13:55:00|6919.1|6918.1|6917.9|6916.9|6919.4|6918.4|6916.4|6915.4|322
1635861600000|2021-11-02 14:00:00|6917.4|6916.4|6917.6|6916.6|6918.4|6917.4|6914.9|6913.9|238
1635861900000|2021-11-02 14:05:00|6918.4|6917.4|6915.6|6914.6|6918.4|6917.4|6913.9|6912.9|439
1635862200000|2021-11-02 14:10:00|6915.9|6914.9|6911.6|6910.6|6916.6|6915.6|6909.9|6908.9|448
1635862500000|2021-11-02 14:15:00|6911.9|6910.9|6910.9|6909.9|6913.4|6912.4|6909.9|6908.9|232
1635862800000|2021-11-02 14:20:00|6911.1|6910.1|6912.9|6911.9|6912.9|6911.9|6909.9|6908.9|356
1635863100000|2021-11-02 14:25:00|6912.6|6911.6|6910.6|6909.6|6912.6|6911.6|6908.9|6907.9|329
1635863400000|2021-11-02 14:30:00|6910.9|6909.9|6913.4|6912.4|6913.4|6912.4|6910.1|6909.1|143
1635863700000|2021-11-02 14:35:00|6913.1|6912.1|6917.9|6916.9|6918.4|6917.4|6911.9|6910.9|197
1635864000000|2021-11-02 14:40:00|6917.6|6916.6|6916.9|6915.9|6918.9|6917.9|6915.9|6914.9|185
1635864300000|2021-11-02 14:45:00|6917.4|6916.4|6917.9|6916.9|6917.9|6916.9|6914.4|6913.4|242
1635864600000|2021-11-02 14:50:00|6917.6|6916.6|6916.9|6915.9|6918.6|6917.6|6916.1|6915.1|269
1635864900000|2021-11-02 14:55:00|6916.6|6915.6|6923.1|6922.1|6923.4|6922.4|6916.4|6915.4|331
1635865200000|2021-11-02 15:00:00|6923.4|6922.4|6926.4|6925.4|6926.9|6925.9|6921.6|6920.6|375
1635865500000|2021-11-02 15:05:00|6926.1|6925.1|6925.4|6924.4|6928.9|6927.9|6925.4|6924.4|309
1635865800000|2021-11-02 15:10:00|6925.7|6924.7|6927.9|6926.9|6928.2|6927.2|6925.2|6924.2|239
1635866100000|2021-11-02 15:15:00|6927.7|6926.7|6925.7|6924.7|6928.2|6927.2|6923.9|6922.9|274
1635866400000|2021-11-02 15:20:00|6925.9|6924.9|6928.2|6927.2|6929.2|6928.2|6923.2|6922.2|291
1635866700000|2021-11-02 15:25:00|6928.4|6927.4|6932.7|6931.7|6932.7|6931.7|6926.7|6925.7|362
1635867000000|2021-11-02 15:30:00|6932.4|6931.4|6933.2|6932.2|6933.2|6932.2|6929.7|6928.7|253
1635867300000|2021-11-02 15:35:00|6933.4|6932.4|6931.7|6930.7|6934.2|6933.2|6931.7|6930.7|180
1635867600000|2021-11-02 15:40:00|6931.4|6930.4|6931.7|6930.7|6931.7|6930.7|6929.4|6928.4|370
1635867900000|2021-11-02 15:45:00|6931.4|6930.4|6929.2|6928.2|6932.7|6931.7|6928.9|6927.9|376
1635868200000|2021-11-02 15:50:00|6928.9|6927.9|6925.7|6924.7|6929.7|6928.7|6925.2|6924.2|427
1635868500000|2021-11-02 15:55:00|6925.4|6924.4|6923.7|6922.7|6926.7|6925.7|6922.9|6921.9|596
1635868800000|2021-11-02 16:00:00|6923.9|6922.9|6926.2|6925.2|6928.4|6927.4|6923.9|6922.9|406
1635869100000|2021-11-02 16:05:00|6925.9|6924.9|6923.2|6922.2|6927.4|6926.4|6922.7|6921.7|338
1635869400000|2021-11-02 16:10:00|6923.4|6922.4|6923.7|6922.7|6924.7|6923.7|6921.9|6920.9|490
1635869700000|2021-11-02 16:15:00|6923.4|6922.4|6923.7|6922.7|6924.2|6923.2|6922.7|6921.7|329
1635870000000|2021-11-02 16:20:00|6923.9|6922.9|6926.2|6925.2|6927.7|6926.7|6923.2|6922.2|1387
1635870300000|2021-11-02 16:25:00|6926.4|6925.4|6927.7|6926.7|6928.4|6927.4|6924.2|6923.2|523
1635870600000|2021-11-02 16:30:00|6928.2|6926.2|6927.9|6925.9|6930.7|6928.7|6926.4|6924.4|3127
1635870900000|2021-11-02 16:35:00|6927.7|6925.7|6930.2|6928.2|6930.4|6928.4|6926.2|6924.2|917
1635871200000|2021-11-02 16:40:00|6929.9|6927.9|6929.7|6927.7|6930.7|6928.7|6928.9|6926.9|159
1635871500000|2021-11-02 16:45:00|6929.9|6927.9|6931.9|6929.9|6932.2|6930.2|6929.2|6927.2|63
1635871800000|2021-11-02 16:50:00|6932.2|6930.2|6931.7|6929.7|6933.2|6931.2|6931.7|6929.7|98
1635872100000|2021-11-02 16:55:00|6931.4|6929.4|6931.7|6929.7|6932.9|6930.9|6930.9|6928.9|138
1635872400000|2021-11-02 17:00:00|6931.4|6929.4|6930.2|6928.2|6931.7|6929.7|6929.7|6927.7|44
1635872700000|2021-11-02 17:05:00|6930.4|6928.4|6929.9|6927.9|6931.2|6929.2|6928.9|6926.9|67
1635873000000|2021-11-02 17:10:00|6930.2|6928.2|6929.9|6927.9|6931.2|6929.2|6929.9|6927.9|33
1635873300000|2021-11-02 17:15:00|6930.2|6928.2|6930.4|6928.4|6930.7|6928.7|6929.4|6927.4|13
1635873600000|2021-11-02 17:20:00|6930.7|6928.7|6931.7|6929.7|6931.7|6929.7|6929.9|6927.9|9
1635873900000|2021-11-02 17:25:00|6931.2|6929.2|6928.4|6926.4|6931.4|6929.4|6928.2|6926.2|74
1635874200000|2021-11-02 17:30:00|6928.2|6926.2|6927.4|6925.4|6929.2|6927.2|6927.2|6925.2|43
1635874500000|2021-11-02 17:35:00|6927.2|6925.2|6930.2|6928.2|6930.2|6928.2|6926.4|6924.4|40
1635874800000|2021-11-02 17:40:00|6930.4|6928.4|6930.9|6928.9|6930.9|6928.9|6929.9|6927.9|49
1635875100000|2021-11-02 17:45:00|6930.7|6928.7|6928.9|6926.9|6930.9|6928.9|6928.2|6926.2|112
1635875400000|2021-11-02 17:50:00|6929.2|6927.2|6929.4|6927.4|6930.7|6928.7|6928.2|6926.2|37
1635875700000|2021-11-02 17:55:00|6929.7|6927.7|6929.7|6927.7|6930.2|6928.2|6928.9|6926.9|28
1635876000000|2021-11-02 18:00:00|6929.9|6927.9|6929.7|6927.7|6930.7|6928.7|6928.4|6926.4|46
1635876300000|2021-11-02 18:05:00|6929.4|6927.4|6928.4|6926.4|6929.7|6927.7|6927.7|6925.7|98
1635876600000|2021-11-02 18:10:00|6928.7|6926.7|6927.4|6925.4|6929.2|6927.2|6926.7|6924.7|136
1635876900000|2021-11-02 18:15:00|6927.2|6925.2|6929.4|6927.4|6929.4|6927.4|6926.2|6924.2|3
1635877200000|2021-11-02 18:20:00|6929.2|6927.2|6927.4|6925.4|6929.4|6927.4|6926.9|6924.9|1
1635877500000|2021-11-02 18:25:00|6927.7|6925.7|6927.4|6925.4|6928.7|6926.7|6926.9|6924.9|14
1635877800000|2021-11-02 18:30:00|6927.7|6925.7|6925.9|6923.9|6927.9|6925.9|6925.9|6923.9|7
1635878100000|2021-11-02 18:35:00|6926.2|6924.2|6928.2|6926.2|6928.2|6926.2|6925.9|6923.9|22
1635878400000|2021-11-02 18:40:00|6928.4|6926.4|6928.2|6926.2|6928.7|6926.7|6924.7|6922.7|184
1635878700000|2021-11-02 18:45:00|6928.4|6926.4|6928.4|6926.4|6929.7|6927.7|6927.9|6925.9|18
1635879000000|2021-11-02 18:50:00|6928.7|6926.7|6928.9|6926.9|6929.2|6927.2|6927.7|6925.7|20
1635879300000|2021-11-02 18:55:00|6929.2|6927.2|6928.7|6926.7|6929.4|6927.4|6928.4|6926.4|12
1635879600000|2021-11-02 19:00:00|6928.9|6926.9|6929.7|6927.7|6930.4|6928.4|6928.7|6926.7|32
1635879900000|2021-11-02 19:05:00|6929.4|6927.4|6929.7|6927.7|6929.9|6927.9|6928.7|6926.7|9
1635880200000|2021-11-02 19:10:00|6929.4|6927.4|6929.7|6927.7|6929.9|6927.9|6928.7|6926.7|27
1635880500000|2021-11-02 19:15:00|6929.9|6927.9|6929.4|6927.4|6930.2|6928.2|6928.2|6926.2|28
1635880800000|2021-11-02 19:20:00|6929.2|6927.2|6928.9|6926.9|6929.4|6927.4|6928.2|6926.2|14
1635881100000|2021-11-02 19:25:00|6929.2|6927.2|6929.7|6927.7|6929.7|6927.7|6928.2|6926.2|21
1635881400000|2021-11-02 19:30:00|6929.9|6927.9|6929.7|6927.7|6929.9|6927.9|6927.7|6925.7|27
1635881700000|2021-11-02 19:35:00|6929.9|6927.9|6928.2|6926.2|6929.9|6927.9|6928.2|6926.2|38
1635882000000|2021-11-02 19:40:00|6927.9|6925.9|6930.7|6928.7|6930.9|6928.9|6927.7|6925.7|58
1635882300000|2021-11-02 19:45:00|6930.4|6928.4|6930.4|6928.4|6932.2|6930.2|6929.9|6927.9|17
1635882600000|2021-11-02 19:50:00|6930.2|6928.2|6927.7|6925.7|6930.4|6928.4|6925.9|6923.9|58
1635882900000|2021-11-02 19:55:00|6927.4|6925.4|6929.7|6927.7|6930.2|6928.2|6926.7|6924.7|142
1635883200000|2021-11-02 20:00:00|6929.4|6927.4|6926.9|6924.9|6929.4|6927.4|6926.7|6924.7|16
1635883500000|2021-11-02 20:05:00|6927.2|6925.2|6927.4|6925.4|6927.9|6925.9|6927.2|6925.2|9
1635883800000|2021-11-02 20:10:00|6927.2|6925.2|6928.9|6926.9|6928.9|6926.9|6927.2|6925.2|2
1635884100000|2021-11-02 20:15:00|6929.2|6927.2|6928.4|6926.4|6929.2|6927.2|6928.2|6926.2|25
1635884400000|2021-11-02 20:20:00|6928.2|6926.2|6928.7|6926.7|6928.7|6926.7|6928.2|6926.2|2
1635884700000|2021-11-02 20:25:00|6928.9|6926.9|6928.7|6926.7|6929.9|6927.9|6928.7|6926.7|23
1635885000000|2021-11-02 20:30:00|6928.4|6926.4|6928.9|6926.9|6929.2|6927.2|6928.2|6926.2|5
1635885300000|2021-11-02 20:35:00|6928.7|6926.7|6930.4|6928.4|6930.4|6928.4|6928.7|6926.7|27
1635885600000|2021-11-02 20:40:00|6930.2|6928.2|6931.2|6929.2|6931.2|6929.2|6930.2|6928.2|11
1635885900000|2021-11-02 20:45:00|6930.9|6928.9|6930.4|6928.4|6931.2|6929.2|6929.7|6927.7|19
1635886200000|2021-11-02 20:50:00|6930.2|6928.2|6929.9|6927.9|6930.2|6928.2|6928.2|6926.2|20
1635886500000|2021-11-02 20:55:00|6929.7|6927.7|6928.9|6926.9|6931.2|6929.2|6928.9|6926.9|53
1635886800000|2021-11-02 21:00:00|6930.6|6926.6|6930.7|6926.7|6930.8|6926.8|6930.6|6926.6|0
1635887100000|2021-11-02 21:05:00|6931|6927|6930.6|6926.6|6931|6927|6930.6|6926.6|0
1635887400000|2021-11-02 21:10:00|6930.7|6926.7|6930.6|6926.6|6930.7|6926.7|6930.6|6926.6|0
1635887700000|2021-11-02 21:15:00|6930.7|6926.7|6930.7|6926.7|6930.7|6926.7|6930.7|6926.7|0
1635888000000|2021-11-02 21:20:00|6930.9|6926.9|6930.7|6926.7|6930.9|6926.9|6930.7|6926.7|0
1635888300000|2021-11-02 21:25:00|6930.6|6926.6|6930.6|6926.6|6930.9|6926.9|6930.6|6926.6|0
1635888600000|2021-11-02 21:30:00|6930.7|6926.7|6930.9|6926.9|6931.3|6927.3|6930.7|6926.7|0
1635888900000|2021-11-02 21:35:00|6930.7|6926.7|6930.6|6926.6|6930.9|6926.9|6930.6|6926.6|0
1635889200000|2021-11-02 21:40:00|6930.5|6926.5|6930.3|6926.3|6930.5|6926.5|6930.3|6926.3|0
1635889500000|2021-11-02 21:45:00|6930.2|6926.2|6930.2|6926.2|6930.2|6926.2|6930|6926|0
1635889800000|2021-11-02 21:50:00|6930|6926|6930.4|6926.4|6930.6|6926.6|6930|6926|0
1635890100000|2021-11-02 21:55:00|6930.3|6926.3|6930.2|6926.2|6930.3|6926.3|6929.9|6925.9|0
1635890400000|2021-11-02 22:00:00|6930.6|6926.6|6928.9|6924.9|6931|6927|6928.6|6924.6|0
1635890700000|2021-11-02 22:05:00|6929.2|6925.2|6927.9|6923.9|6929.2|6925.2|6927.6|6923.6|0
1635891000000|2021-11-02 22:10:00|6928.1|6924.1|6928.7|6924.7|6929.3|6925.3|6927.9|6923.9|0
1635891300000|2021-11-02 22:15:00|6928.6|6924.6|6928.2|6924.2|6928.7|6924.7|6928.2|6924.2|0
1635891600000|2021-11-02 22:20:00|6928.5|6924.5|6928.6|6924.6|6928.7|6924.7|6927.9|6923.9|0
1635891900000|2021-11-02 22:25:00|6928.2|6924.2|6928.2|6924.2|6928.2|6924.2|6927.9|6923.9|0
1635892200000|2021-11-02 22:30:00|6928|6924|6928.2|6924.2|6928.7|6924.7|6927.9|6923.9|0
1635892500000|2021-11-02 22:35:00|6928.5|6924.5|6929|6925|6929|6925|6928.2|6924.2|0
1635892800000|2021-11-02 22:40:00|6929.3|6925.3|6929.8|6925.8|6929.8|6925.8|6928.7|6924.7|0
1635893100000|2021-11-02 22:45:00|6930.1|6926.1|6930.1|6926.1|6930.4|6926.4|6930.1|6926.1|0
1635893400000|2021-11-02 22:50:00|6930|6926|6927.9|6923.9|6930|6926|6927.2|6923.2|0
1635893700000|2021-11-02 22:55:00|6927.8|6923.8|6927.2|6923.2|6927.9|6923.9|6927.2|6923.2|0
1635894000000|2021-11-02 23:00:00|6927.3|6923.3|6928.7|6924.7|6928.7|6924.7|6927.3|6923.3|0
1635894300000|2021-11-02 23:05:00|6928.6|6924.6|6927.9|6923.9|6929|6925|6927.9|6923.9|0
1635894600000|2021-11-02 23:10:00|6927.8|6923.8|6927.5|6923.5|6928.2|6924.2|6927.2|6923.2|0
1635894900000|2021-11-02 23:15:00|6927.2|6923.2|6927.4|6923.4|6927.8|6923.8|6927.2|6923.2|0
1635895200000|2021-11-02 23:20:00|6927.5|6923.5|6927.2|6923.2|6927.5|6923.5|6926.7|6922.7|0
1635895500000|2021-11-02 23:25:00|6927.1|6923.1|6928.6|6924.6|6928.9|6924.9|6926.7|6922.7|0
1635895800000|2021-11-02 23:30:00|6928.5|6924.5|6928.1|6924.1|6928.6|6924.6|6927.8|6923.8|0
1635896100000|2021-11-02 23:35:00|6928.4|6924.4|6928.1|6924.1|6928.6|6924.6|6927.8|6923.8|0
1635896400000|2021-11-02 23:40:00|6927.8|6923.8|6927.5|6923.5|6927.8|6923.8|6926.7|6922.7|0
1635896700000|2021-11-02 23:45:00|6927.8|6923.8|6927.5|6923.5|6927.8|6923.8|6927.2|6923.2|0
1635897000000|2021-11-02 23:50:00|6927.4|6923.4|6927.2|6923.2|6927.5|6923.5|6926.7|6922.7|0
1635897300000|2021-11-02 23:55:00|6927.1|6923.1|6927.1|6923.1|6927.1|6923.1|6926.4|6922.4|0
1635897600000|2021-11-03 00:00:00|6926.7|6922.7|6926|6922|6927.1|6923.1|6925.6|6921.6|0
1635897900000|2021-11-03 00:05:00|6926.1|6922.1|6924.9|6920.9|6926.7|6922.7|6924.9|6920.9|0
1635898200000|2021-11-03 00:10:00|6925|6921|6926|6922|6926.4|6922.4|6924.9|6920.9|0
1635898500000|2021-11-03 00:15:00|6926.1|6922.1|6923.6|6920.6|6926.4|6922.9|6920.5|6917.5|0
1635898800000|2021-11-03 00:20:00|6923.5|6920.5|6922.5|6919.5|6925.2|6922.2|6922.5|6919.5|0
1635899100000|2021-11-03 00:25:00|6922.6|6919.6|6923.7|6920.7|6923.7|6920.7|6922.1|6919.1|0
1635899400000|2021-11-03 00:30:00|6924|6921|6925.1|6922.1|6925.9|6922.9|6924|6921|0
1635899700000|2021-11-03 00:35:00|6925|6922|6927.3|6924.3|6927.3|6924.3|6924.7|6921.7|0
1635900000000|2021-11-03 00:40:00|6927.1|6924.1|6926.9|6923.9|6927.3|6924.3|6926.5|6923.5|0
1635900300000|2021-11-03 00:45:00|6926.7|6923.7|6926.6|6923.6|6927.3|6924.3|6925.8|6922.8|0
1635900600000|2021-11-03 00:50:00|6926.9|6923.9|6928.8|6925.8|6929.6|6926.6|6926.9|6923.9|0
1635900900000|2021-11-03 00:55:00|6929.1|6926.1|6929.5|6926.5|6929.6|6926.6|6928.8|6925.8|0
1635901200000|2021-11-03 01:00:00|6928.8|6925.8|6932.1|6929.1|6932.6|6929.6|6928.7|6925.7|0
1635901500000|2021-11-03 01:05:00|6932|6929|6930.3|6927.3|6932.1|6929.1|6930.3|6927.3|0
1635901800000|2021-11-03 01:10:00|6930.6|6927.6|6934|6931|6934|6931|6930.6|6927.6|0
1635902100000|2021-11-03 01:15:00|6934.3|6931.3|6935.8|6932.8|6936.5|6933.5|6933.3|6930.3|0
1635902400000|2021-11-03 01:20:00|6935.7|6932.7|6935.8|6932.8|6936.1|6933.1|6935|6932|0
1635902700000|2021-11-03 01:25:00|6936.1|6933.1|6937.2|6934.2|6938|6935|6936.1|6933.1|0
1635903000000|2021-11-03 01:30:00|6937.1|6934.1|6936.4|6933.4|6937.2|6934.2|6935.6|6932.6|0
1635903300000|2021-11-03 01:35:00|6936.5|6933.5|6939.6|6936.6|6940.4|6937.4|6936.5|6933.5|0
1635903600000|2021-11-03 01:40:00|6939.4|6936.4|6937.4|6934.4|6939.6|6936.6|6937.4|6934.4|0
1635903900000|2021-11-03 01:45:00|6937.3|6934.3|6933.6|6930.6|6937.4|6934.4|6933.6|6930.6|0
1635904200000|2021-11-03 01:50:00|6933.2|6930.2|6935.4|6932.4|6935.9|6932.9|6932.4|6929.4|0
1635904500000|2021-11-03 01:55:00|6935.6|6932.6|6932.2|6929.2|6935.8|6932.8|6931.7|6928.7|0
1635904800000|2021-11-03 02:00:00|6932.1|6929.1|6929.9|6926.9|6932.2|6929.2|6929.1|6926.1|0
1635905100000|2021-11-03 02:05:00|6929.6|6926.6|6928.4|6925.4|6929.9|6926.9|6928.4|6925.4|0
1635905400000|2021-11-03 02:10:00|6928.7|6925.7|6929.5|6926.5|6929.9|6926.9|6928.4|6925.4|0
1635905700000|2021-11-03 02:15:00|6929.3|6926.3|6928.4|6925.4|6929.9|6926.9|6928.4|6925.4|0
1635906000000|2021-11-03 02:20:00|6928.5|6925.5|6931.4|6928.4|6931.4|6928.4|6928.5|6925.5|0
1635906300000|2021-11-03 02:25:00|6931.3|6928.3|6930.7|6927.7|6931.4|6928.4|6930.6|6927.6|0
1635906600000|2021-11-03 02:30:00|6930.6|6927.6|6928.4|6925.4|6931.4|6928.4|6928.4|6925.4|0
1635906900000|2021-11-03 02:35:00|6928.5|6925.5|6929.1|6926.1|6929.8|6926.8|6927.6|6924.6|0
1635907200000|2021-11-03 02:40:00|6928.7|6925.7|6929|6926|6929.1|6926.1|6928.3|6925.3|0
1635907500000|2021-11-03 02:45:00|6929.2|6926.2|6930.5|6927.5|6930.5|6927.5|6929|6926|0
1635907800000|2021-11-03 02:50:00|6930.8|6927.8|6930.5|6927.5|6931.3|6928.3|6930.5|6927.5|0
1635908100000|2021-11-03 02:55:00|6930.2|6927.2|6928.3|6925.3|6930.2|6927.2|6927.5|6924.5|0
1635908400000|2021-11-03 03:00:00|6928.4|6925.4|6928.2|6925.2|6929|6926|6927.4|6924.4|0
1635908700000|2021-11-03 03:05:00|6928.1|6925.1|6928.2|6925.2|6929|6926|6927.4|6924.4|0
1635909000000|2021-11-03 03:10:00|6928.1|6925.1|6927.5|6924.5|6928.2|6925.2|6927.5|6924.5|0
1635909300000|2021-11-03 03:15:00|6927.6|6924.6|6927.5|6924.5|6928.3|6925.3|6927.4|6924.4|0
1635909600000|2021-11-03 03:20:00|6927.4|6924.4|6927.4|6924.4|6927.5|6924.5|6927.4|6924.4|0
1635909900000|2021-11-03 03:25:00|6927.5|6924.5|6927.4|6924.4|6927.5|6924.5|6926.7|6923.7|0
1635910500000|2021-11-03 03:35:00|6927.1|6924.1|6926.6|6923.6|6927.1|6924.1|6926.6|6923.6|0
1635910800000|2021-11-03 03:40:00|6926.5|6923.5|6926.7|6923.7|6926.7|6923.7|6925.9|6922.9|0
1635911100000|2021-11-03 03:45:00|6926.4|6923.4|6925.8|6922.8|6926.4|6923.4|6925.1|6922.1|0
1635911400000|2021-11-03 03:50:00|6925.5|6922.5|6925.8|6922.8|6925.8|6922.8|6925.1|6922.1|0
1635911700000|2021-11-03 03:55:00|6925.9|6922.9|6925.8|6922.8|6926.6|6923.6|6925.8|6922.8|0
1635912000000|2021-11-03 04:00:00|6925.9|6922.9|6926.6|6923.6|6926.6|6923.6|6925.9|6922.9|0
1635912300000|2021-11-03 04:05:00|6926.9|6923.9|6927|6924|6927.4|6924.4|6926.6|6923.6|0
1635912600000|2021-11-03 04:10:00|6927.1|6924.1|6926.6|6923.6|6927.4|6924.4|6926.6|6923.6|0
1635912900000|2021-11-03 04:15:00|6926.9|6923.9|6926.6|6923.6|6927.4|6924.4|6926.6|6923.6|0
1635913200000|2021-11-03 04:20:00|6926.7|6923.7|6927.4|6924.4|6927.4|6924.4|6926.6|6923.6|0
1635913500000|2021-11-03 04:25:00|6927.3|6924.3|6925.8|6922.8|6927.3|6924.3|6925.8|6922.8|0
1635913800000|2021-11-03 04:30:00|6925.9|6922.9|6925.9|6922.9|6926.2|6923.2|6925.8|6922.8|0
1635914100000|2021-11-03 04:35:00|6925.6|6922.6|6925.1|6922.1|6925.6|6922.6|6925.1|6922.1|0
1635914400000|2021-11-03 04:40:00|6925.2|6922.2|6925.1|6922.1|6925.2|6922.2|6925.1|6922.1|0
1635914700000|2021-11-03 04:45:00|6925.2|6922.2|6925.9|6922.9|6926|6923|6925.2|6922.2|0
1635915000000|2021-11-03 04:50:00|6925.7|6922.7|6925.9|6922.9|6925.9|6922.9|6925.1|6922.1|0
1635915300000|2021-11-03 04:55:00|6925.6|6922.6|6925.9|6922.9|6925.9|6922.9|6925.2|6922.2|0
1635915600000|2021-11-03 05:00:00|6926|6923|6927.4|6924.4|6927.4|6924.4|6925.9|6922.9|0
1635915900000|2021-11-03 05:05:00|6927.1|6924.1|6924.3|6921.3|6927.4|6924.4|6924.3|6921.3|0
1635916200000|2021-11-03 05:10:00|6923.6|6920.6|6923.6|6920.6|6924.3|6921.3|6923.6|6920.6|0
1635916500000|2021-11-03 05:15:00|6923.8|6920.8|6924.3|6921.3|6924.4|6921.4|6923.6|6920.6|0
1635916800000|2021-11-03 05:20:00|6924.6|6921.6|6925|6922|6925.7|6922.7|6924.2|6921.2|0
1635917100000|2021-11-03 05:25:00|6925.3|6922.3|6925.7|6922.7|6925.8|6922.8|6925.3|6922.3|0
1635917400000|2021-11-03 05:30:00|6925.5|6922.5|6923.6|6920.6|6925.8|6922.8|6923.6|6920.6|0
1635917700000|2021-11-03 05:35:00|6923.4|6920.4|6922.9|6919.9|6923.4|6920.4|6922.2|6919.2|0
1635918000000|2021-11-03 05:40:00|6923.2|6920.2|6922.9|6919.9|6923.6|6920.6|6922.1|6919.1|0
1635918300000|2021-11-03 05:45:00|6922.6|6919.6|6922.1|6919.1|6922.6|6919.6|6921.4|6918.4|0
1635918600000|2021-11-03 05:50:00|6922.9|6919.9|6922.1|6919.1|6922.9|6919.9|6922.1|6919.1|0
1635918900000|2021-11-03 05:55:00|6922.4|6919.4|6923.1|6920.1|6923.4|6920.4|6921.7|6918.7|0
1635919200000|2021-11-03 06:00:00|6923.4|6920.4|6924|6921|6924.7|6921.7|6923.1|6920.1|0
1635919500000|2021-11-03 06:05:00|6923.9|6920.9|6923.9|6920.9|6923.9|6920.9|6923.1|6920.1|0
1635919800000|2021-11-03 06:10:00|6924|6921|6926.3|6923.3|6926.3|6923.3|6924|6921|0
1635920100000|2021-11-03 06:15:00|6926.6|6923.6|6928.8|6925.8|6928.8|6925.8|6926.6|6923.6|0
1635920400000|2021-11-03 06:20:00|6928.6|6925.6|6929.6|6926.6|6929.6|6926.6|6928|6925|0
1635920700000|2021-11-03 06:25:00|6929.9|6926.9|6930.6|6927.6|6932.8|6929.8|6929.9|6926.9|0
1635921000000|2021-11-03 06:30:00|6930.7|6927.7|6927.6|6924.6|6930.9|6927.9|6927.6|6924.6|0
1635921300000|2021-11-03 06:35:00|6927.7|6924.7|6926.1|6923.1|6928.4|6925.4|6926.1|6923.1|0
1635921600000|2021-11-03 06:40:00|6925.4|6922.4|6925.3|6922.3|6925.7|6922.7|6925.3|6922.3|0
1635921900000|2021-11-03 06:45:00|6925.2|6922.2|6923.6|6920.6|6925.2|6922.2|6923.6|6920.6|0
1635922200000|2021-11-03 06:50:00|6923.8|6920.8|6925.2|6922.2|6925.9|6922.9|6923.6|6920.6|0
1635922500000|2021-11-03 06:55:00|6925.3|6922.3|6927.3|6924.3|6927.4|6924.4|6924.7|6921.7|0
1635922800000|2021-11-03 07:00:00|6926.9|6923.9|6923.2|6921.2|6927.2|6925.2|6920.9|6918.9|260
1635923100000|2021-11-03 07:05:00|6923.4|6921.4|6923.4|6921.4|6924.4|6922.4|6920.7|6918.7|74
1635923400000|2021-11-03 07:10:00|6923.7|6921.7|6920.4|6918.4|6923.9|6921.9|6919.9|6917.9|77
1635923700000|2021-11-03 07:15:00|6920.7|6918.7|6919.9|6917.9|6921.2|6919.2|6919.4|6917.4|69
1635924000000|2021-11-03 07:20:00|6920.2|6918.2|6921.4|6919.4|6921.7|6919.7|6919.9|6917.9|46
1635924300000|2021-11-03 07:25:00|6921.2|6919.2|6921.4|6919.4|6922.4|6920.4|6920.2|6918.2|36
1635924600000|2021-11-03 07:30:00|6921.2|6919.2|6919.9|6917.9|6921.9|6919.9|6919.7|6917.7|80
1635924900000|2021-11-03 07:35:00|6919.7|6917.7|6918.7|6916.7|6921.2|6919.2|6918.7|6916.7|26
1635925200000|2021-11-03 07:40:00|6918.9|6916.9|6917.7|6915.7|6919.9|6917.9|6917.7|6915.7|51
1635925500000|2021-11-03 07:45:00|6917.9|6915.9|6917.9|6915.9|6919.4|6917.4|6915.9|6913.9|131
1635925800000|2021-11-03 07:50:00|6918.2|6916.2|6922.7|6920.7|6923.2|6921.2|6917.9|6915.9|76
1635926100000|2021-11-03 07:55:00|6922.9|6920.9|6920.9|6918.9|6925.4|6923.4|6920.9|6918.9|234
1635926400000|2021-11-03 08:00:00|6920.4|6919.4|6931.7|6930.7|6933.2|6932.2|6918.9|6917.9|1486
1635926700000|2021-11-03 08:05:00|6931.2|6930.2|6930.4|6929.4|6933.2|6932.2|6927.2|6926.2|801
1635927000000|2021-11-03 08:10:00|6930.7|6929.7|6930.4|6929.4|6932.9|6931.9|6927.2|6926.2|670
1635927300000|2021-11-03 08:15:00|6930.7|6929.7|6934.7|6933.7|6934.7|6933.7|6928.2|6927.2|519
1635927600000|2021-11-03 08:20:00|6934.9|6933.9|6934.2|6933.2|6937.2|6936.2|6932.2|6931.2|542
1635927900000|2021-11-03 08:25:00|6933.9|6932.9|6932.7|6931.7|6934.9|6933.9|6930.7|6929.7|447
1635928200000|2021-11-03 08:30:00|6932.9|6931.9|6928.2|6927.2|6932.9|6931.9|6925.9|6924.9|501
1635928500000|2021-11-03 08:35:00|6927.7|6926.7|6924.7|6923.7|6928.2|6927.2|6923.7|6922.7|380
1635928800000|2021-11-03 08:40:00|6924.1|6923.1|6922.6|6921.6|6925.3|6924.3|6922.1|6921.1|315
1635929100000|2021-11-03 08:45:00|6922.1|6921.1|6921.8|6920.8|6925.3|6924.3|6921.6|6920.6|283
1635929400000|2021-11-03 08:50:00|6921.6|6920.6|6920.6|6919.6|6924.6|6923.6|6918.8|6917.8|310
1635929700000|2021-11-03 08:55:00|6920.8|6919.8|6923.6|6922.6|6925.6|6924.6|6920.6|6919.6|298
1635930000000|2021-11-03 09:00:00|6923.1|6922.1|6927.1|6926.1|6927.1|6926.1|6921.6|6920.6|237
1635930300000|2021-11-03 09:05:00|6926.8|6925.8|6928.1|6927.1|6928.1|6927.1|6926.1|6925.1|196
1635930600000|2021-11-03 09:10:00|6927.8|6926.8|6928.1|6927.1|6931.1|6930.1|6927.1|6926.1|322
1635930900000|2021-11-03 09:15:00|6927.8|6926.8|6926.3|6925.3|6929.6|6928.6|6926.3|6925.3|203
1635931200000|2021-11-03 09:20:00|6926.6|6925.6|6922.1|6921.1|6928.1|6927.1|6922.1|6921.1|339
1635931500000|2021-11-03 09:25:00|6922.3|6921.3|6919.6|6918.6|6922.6|6921.6|6919.1|6918.1|274
1635931800000|2021-11-03 09:30:00|6919.8|6918.8|6920.3|6919.3|6921.6|6920.6|6918.6|6917.6|376
1635932100000|2021-11-03 09:35:00|6920.1|6919.1|6919.6|6918.6|6921.1|6920.1|6918.1|6917.1|219
1635932400000|2021-11-03 09:40:00|6919.8|6918.8|6919.1|6918.1|6921.8|6920.8|6918.1|6917.1|187
1635932700000|2021-11-03 09:45:00|6919.3|6918.3|6920.6|6919.6|6922.1|6921.1|6918.6|6917.6|154
1635933000000|2021-11-03 09:50:00|6921.1|6920.1|6922.1|6921.1|6924.1|6923.1|6920.6|6919.6|160
1635933300000|2021-11-03 09:55:00|6921.8|6920.8|6926.3|6925.3|6927.6|6926.6|6921.3|6920.3|254
1635933600000|2021-11-03 10:00:00|6926.6|6925.6|6931.8|6930.8|6932.6|6931.6|6925.1|6924.1|339
1635933900000|2021-11-03 10:05:00|6932.1|6931.1|6930.1|6929.1|6932.6|6931.6|6927.3|6926.3|471
1635934200000|2021-11-03 10:10:00|6930.3|6929.3|6928.1|6927.1|6933.1|6932.1|6928.1|6927.1|333
1635934500000|2021-11-03 10:15:00|6927.6|6926.6|6927.8|6926.8|6932.3|6931.3|6927.3|6926.3|302
1635934800000|2021-11-03 10:20:00|6928.1|6927.1|6924.6|6923.6|6928.6|6927.6|6924.6|6923.6|221
1635935100000|2021-11-03 10:25:00|6924.8|6923.8|6925.3|6924.3|6926.6|6925.6|6924.6|6923.6|188
1635935400000|2021-11-03 10:30:00|6925.1|6924.1|6925.3|6924.3|6926.6|6925.6|6923.1|6922.1|187
1635935700000|2021-11-03 10:35:00|6925.6|6924.6|6928.1|6927.1|6928.1|6927.1|6925.3|6924.3|172
1635936000000|2021-11-03 10:40:00|6927.6|6926.6|6929.6|6928.6|6929.6|6928.6|6925.3|6924.3|448
1635936300000|2021-11-03 10:45:00|6929.1|6928.1|6928.1|6927.1|6930.1|6929.1|6927.3|6926.3|203
1635936600000|2021-11-03 10:50:00|6927.8|6926.8|6927.3|6926.3|6930.6|6929.6|6927.1|6926.1|180
1635936900000|2021-11-03 10:55:00|6927.1|6926.1|6929.3|6928.3|6930.1|6929.1|6925.8|6924.8|254
1635937200000|2021-11-03 11:00:00|6929.1|6928.1|6927.6|6926.6|6930.1|6929.1|6926.8|6925.8|191
1635937500000|2021-11-03 11:05:00|6927.3|6926.3|6926.6|6925.6|6929.1|6928.1|6925.8|6924.8|230
1635937800000|2021-11-03 11:10:00|6926.1|6925.1|6928.8|6927.8|6929.6|6928.6|6926.1|6925.1|165
1635938100000|2021-11-03 11:15:00|6928.6|6927.6|6930.1|6929.1|6930.6|6929.6|6927.8|6926.8|237
1635938400000|2021-11-03 11:20:00|6930.3|6929.3|6931.6|6930.6|6931.6|6930.6|6928.1|6927.1|261
1635938700000|2021-11-03 11:25:00|6931.3|6930.3|6934.6|6933.6|6934.6|6933.6|6929.8|6928.8|260
1635939000000|2021-11-03 11:30:00|6934.8|6933.8|6934.3|6933.3|6935.6|6934.6|6932.8|6931.8|251
1635939300000|2021-11-03 11:35:00|6934.6|6933.6|6938.1|6937.1|6938.6|6937.6|6934.1|6933.1|198
1635939600000|2021-11-03 11:40:00|6938.6|6937.6|6941.1|6940.1|6941.8|6940.8|6937.6|6936.6|330
1635939900000|2021-11-03 11:45:00|6941.3|6940.3|6942.1|6941.1|6942.1|6941.1|6940.1|6939.1|236
1635940200000|2021-11-03 11:50:00|6942.3|6941.3|6941.8|6940.8|6944.1|6943.1|6941.6|6940.6|133
1635940500000|2021-11-03 11:55:00|6942.1|6941.1|6942.6|6941.6|6943.6|6942.6|6941.3|6940.3|134
1635940800000|2021-11-03 12:00:00|6942.1|6941.1|6941.8|6940.8|6942.6|6941.6|6940.6|6939.6|191
1635941100000|2021-11-03 12:05:00|6942.1|6941.1|6941.6|6940.6|6942.1|6941.1|6939.3|6938.3|156
1635941400000|2021-11-03 12:10:00|6941.8|6940.8|6941.3|6940.3|6943.1|6942.1|6941.3|6940.3|112
1635941700000|2021-11-03 12:15:00|6942.1|6941.1|6942.3|6941.3|6943.1|6942.1|6940.1|6939.1|205
1635942000000|2021-11-03 12:20:00|6942.6|6941.6|6940.1|6939.1|6942.6|6941.6|6939.1|6938.1|146
1635942300000|2021-11-03 12:25:00|6939.8|6938.8|6938.6|6937.6|6940.6|6939.6|6937.6|6936.6|262
1635942600000|2021-11-03 12:30:00|6938.3|6937.3|6935.3|6934.3|6938.6|6937.6|6934.6|6933.6|256
1635942900000|2021-11-03 12:35:00|6935.1|6934.1|6935.1|6934.1|6937.6|6936.6|6934.1|6933.1|181
1635943200000|2021-11-03 12:40:00|6935.3|6934.3|6933.3|6932.3|6937.3|6936.3|6933|6932|207
1635943500000|2021-11-03 12:45:00|6933.5|6932.5|6935|6934|6936.8|6935.8|6932.5|6931.5|138
1635943800000|2021-11-03 12:50:00|6935.3|6934.3|6935.8|6934.8|6936.8|6935.8|6934.3|6933.3|100
1635944100000|2021-11-03 12:55:00|6935.5|6934.5|6935.5|6934.5|6937.3|6936.3|6934.3|6933.3|147
1635944400000|2021-11-03 13:00:00|6935.8|6934.8|6937.8|6936.8|6938|6937|6935.3|6934.3|159
1635944700000|2021-11-03 13:05:00|6937.5|6936.5|6939.8|6938.8|6940.3|6939.3|6937.3|6936.3|178
1635945000000|2021-11-03 13:10:00|6940|6939|6939.8|6938.8|6941.8|6940.8|6938|6937|1394
1635945300000|2021-11-03 13:15:00|6940|6939|6942.3|6941.3|6943|6942|6939.3|6938.3|162
1635945600000|2021-11-03 13:20:00|6942.5|6941.5|6942.8|6941.8|6943.3|6942.3|6941|6940|110
1635945900000|2021-11-03 13:25:00|6943|6942|6946|6945|6946.8|6945.8|6943|6942|1378
1635946200000|2021-11-03 13:30:00|6946.3|6945.3|6948.8|6947.8|6948.8|6947.8|6944.8|6943.8|579
1635946500000|2021-11-03 13:35:00|6949|6948|6947|6946|6949|6948|6943.8|6942.8|466
1635946800000|2021-11-03 13:40:00|6947.3|6946.3|6945.8|6944.8|6947.3|6946.3|6944|6943|613
1635947100000|2021-11-03 13:45:00|6946.5|6945.5|6948.5|6947.5|6949.5|6948.5|6946.3|6945.3|602
1635947400000|2021-11-03 13:50:00|6948.8|6947.8|6945.3|6944.3|6949.5|6948.5|6945.3|6944.3|515
1635947700000|2021-11-03 13:55:00|6945.8|6944.8|6946.5|6945.5|6949.3|6948.3|6944.8|6943.8|353
1635948000000|2021-11-03 14:00:00|6947|6946|6945.3|6944.3|6948.3|6947.3|6943.8|6942.8|704
1635948300000|2021-11-03 14:05:00|6945|6944|6947.8|6946.8|6950|6949|6945|6944|379
1635948600000|2021-11-03 14:10:00|6948|6947|6949.8|6948.8|6951.3|6950.3|6946.8|6945.8|508
1635948900000|2021-11-03 14:15:00|6949.5|6948.5|6948.8|6947.8|6951.3|6950.3|6946.3|6945.3|521
1635949200000|2021-11-03 14:20:00|6949|6948|6947.3|6946.3|6950.5|6949.5|6946.8|6945.8|483
1635949500000|2021-11-03 14:25:00|6947.5|6946.5|6947.5|6946.5|6948.8|6947.8|6945.3|6944.3|525
1635949800000|2021-11-03 14:30:00|6947.3|6946.3|6947.3|6946.3|6948.8|6947.8|6945.3|6944.3|498
1635950100000|2021-11-03 14:35:00|6947.5|6946.5|6952.5|6951.5|6952.8|6951.8|6944.3|6943.3|523
1635950400000|2021-11-03 14:40:00|6952.8|6951.8|6954.8|6953.8|6954.8|6953.8|6951.8|6950.8|259
1635950700000|2021-11-03 14:45:00|6954.5|6953.5|6953.5|6952.5|6956|6955|6953.3|6952.3|350
1635951000000|2021-11-03 14:50:00|6953.8|6952.8|6952.3|6951.3|6955.3|6954.3|6951.3|6950.3|389
1635951300000|2021-11-03 14:55:00|6952.5|6951.5|6949.8|6948.8|6953.3|6952.3|6948.3|6947.3|351
1635951600000|2021-11-03 15:00:00|6949.3|6948.3|6949.8|6948.8|6950.5|6949.5|6948.3|6947.3|258
1635951900000|2021-11-03 15:05:00|6949.3|6948.3|6942.8|6941.8|6949.3|6948.3|6941.8|6940.8|327
1635952200000|2021-11-03 15:10:00|6942.7|6941.7|6944.4|6943.4|6946.2|6945.2|6940.7|6939.7|348
1635952500000|2021-11-03 15:15:00|6944.7|6943.7|6943.7|6942.7|6945.9|6944.9|6943.7|6942.7|183
1635952800000|2021-11-03 15:20:00|6943.9|6942.9|6939.7|6938.7|6946.4|6945.4|6939.2|6938.2|618
1635953100000|2021-11-03 15:25:00|6939.4|6938.4|6940.4|6939.4|6942.7|6941.7|6939.2|6938.2|246
1635953400000|2021-11-03 15:30:00|6940.7|6939.7|6945.7|6944.7|6946.2|6945.2|6940.7|6939.7|2317
1635953700000|2021-11-03 15:35:00|6945.4|6944.4|6945.2|6944.2|6947.7|6946.7|6944.7|6943.7|3870
1635954000000|2021-11-03 15:40:00|6945.4|6944.4|6945.2|6944.2|6945.7|6944.7|6939.4|6938.4|370
1635954300000|2021-11-03 15:45:00|6945.4|6944.4|6947.2|6946.2|6947.7|6946.7|6944.9|6943.9|168
1635954600000|2021-11-03 15:50:00|6946.9|6945.9|6947.7|6946.7|6948.7|6947.7|6946.2|6945.2|178
1635954900000|2021-11-03 15:55:00|6947.4|6946.4|6950.7|6949.7|6950.9|6949.9|6947.4|6946.4|193
1635955200000|2021-11-03 16:00:00|6950.4|6949.4|6951.7|6950.7|6952.9|6951.9|6950.2|6949.2|323
1635955500000|2021-11-03 16:05:00|6951.9|6950.9|6954.2|6953.2|6954.9|6953.9|6951.2|6950.2|248
1635955800000|2021-11-03 16:10:00|6954.4|6953.4|6954.2|6953.2|6954.9|6953.9|6951.7|6950.7|469
1635956100000|2021-11-03 16:15:00|6953.7|6952.7|6952.7|6951.7|6953.7|6952.7|6950.7|6949.7|289
1635956400000|2021-11-03 16:20:00|6953.2|6952.2|6950.7|6949.7|6953.7|6952.7|6948.7|6947.7|600
1635956700000|2021-11-03 16:25:00|6950.2|6949.2|6951.7|6950.7|6952.7|6951.7|6947.7|6946.7|1081
1635957000000|2021-11-03 16:30:00|6952.2|6950.2|6952.7|6950.7|6954.9|6952.9|6949.2|6947.2|3212
1635957300000|2021-11-03 16:35:00|6952.4|6950.4|6954.7|6952.7|6955.2|6953.2|6950.7|6948.7|1106
1635957600000|2021-11-03 16:40:00|6955.2|6953.2|6955.2|6953.2|6955.9|6953.9|6952.9|6950.9|366
1635957900000|2021-11-03 16:45:00|6954.9|6952.9|6954.2|6952.2|6955.9|6953.9|6954.2|6952.2|160
1635958200000|2021-11-03 16:50:00|6954.4|6952.4|6953.9|6951.9|6954.9|6952.9|6953.7|6951.7|66
1635958500000|2021-11-03 16:55:00|6954.2|6952.2|6952.9|6950.9|6954.2|6952.2|6952.2|6950.2|121
1635958800000|2021-11-03 17:00:00|6953.2|6951.2|6952.2|6950.2|6953.2|6951.2|6951.2|6949.2|96
1635959100000|2021-11-03 17:05:00|6952.4|6950.4|6953.7|6951.7|6953.9|6951.9|6952.2|6950.2|68
1635959400000|2021-11-03 17:10:00|6953.4|6951.4|6952.7|6950.7|6953.7|6951.7|6952.2|6950.2|36
1635959700000|2021-11-03 17:15:00|6952.4|6950.4|6951.7|6949.7|6953.2|6951.2|6951.2|6949.2|72
1635960000000|2021-11-03 17:20:00|6951.9|6949.9|6952.2|6950.2|6953.2|6951.2|6951.9|6949.9|30
1635960300000|2021-11-03 17:25:00|6952.4|6950.4|6954.4|6952.4|6954.7|6952.7|6952.4|6950.4|75
1635960600000|2021-11-03 17:30:00|6954.2|6952.2|6954.7|6952.7|6954.7|6952.7|6953.7|6951.7|43
1635960900000|2021-11-03 17:35:00|6954.9|6952.9|6954.7|6952.7|6954.9|6952.9|6953.7|6951.7|25
1635961200000|2021-11-03 17:40:00|6954.4|6952.4|6955.2|6953.2|6955.4|6953.4|6953.9|6951.9|22
1635961500000|2021-11-03 17:45:00|6954.9|6952.9|6952.9|6950.9|6955.2|6953.2|6951.4|6949.4|69
1635961800000|2021-11-03 17:50:00|6952.7|6950.7|6952.9|6950.9|6952.9|6950.9|6951.7|6949.7|58
1635962100000|2021-11-03 17:55:00|6952.7|6950.7|6949.7|6947.7|6952.9|6950.9|6949.7|6947.7|97
1635962400000|2021-11-03 18:00:00|6950.2|6948.2|6963.9|6961.9|6966.2|6964.2|6949.2|6947.2|377
1635962700000|2021-11-03 18:05:00|6964.2|6962.2|6960.4|6958.4|6964.9|6962.9|6958.7|6956.7|85
1635963000000|2021-11-03 18:10:00|6960.2|6958.2|6959.7|6957.7|6961.7|6959.7|6957.7|6955.7|54
1635963300000|2021-11-03 18:15:00|6959.9|6957.9|6964.9|6962.9|6964.9|6962.9|6958.4|6956.4|21
1635963600000|2021-11-03 18:20:00|6964.7|6962.7|6966.4|6964.4|6967.2|6965.2|6963.7|6961.7|64
1635963900000|2021-11-03 18:25:00|6966.7|6964.7|6963.4|6961.4|6967.4|6965.4|6962.4|6960.4|65
1635964200000|2021-11-03 18:30:00|6963.2|6961.2|6965.4|6963.4|6966.2|6964.2|6963.2|6961.2|50
1635964500000|2021-11-03 18:35:00|6965.7|6963.7|6966.4|6964.4|6967.7|6965.7|6963.7|6961.7|54
1635964800000|2021-11-03 18:40:00|6966.7|6964.7|6969.2|6967.2|6969.7|6967.7|6965.4|6963.4|106
1635965100000|2021-11-03 18:45:00|6969.4|6967.4|6976.7|6974.7|6977.7|6975.7|6969.2|6967.2|261
1635965400000|2021-11-03 18:50:00|6976.4|6974.4|6979.9|6977.9|6980.7|6978.7|6975.7|6973.7|239
1635965700000|2021-11-03 18:55:00|6979.7|6977.7|6978.2|6976.2|6981.4|6979.4|6977.9|6975.9|97
1635966000000|2021-11-03 19:00:00|6978.4|6976.4|6981.2|6979.2|6982.7|6980.7|6978.2|6976.2|75
1635966300000|2021-11-03 19:05:00|6980.9|6978.9|6982.9|6980.9|6983.9|6981.9|6979.9|6977.9|148
1635966600000|2021-11-03 19:10:00|6982.7|6980.7|6982.4|6980.4|6984.2|6982.2|6981.4|6979.4|76
1635966900000|2021-11-03 19:15:00|6982.7|6980.7|6981.2|6979.2|6983.7|6981.7|6981.2|6979.2|50
1635967200000|2021-11-03 19:20:00|6981.4|6979.4|6983.2|6981.2|6983.7|6981.7|6979.9|6977.9|95
1635967500000|2021-11-03 19:25:00|6983.4|6981.4|6983.2|6981.2|6983.7|6981.7|6980.7|6978.7|74
1635967800000|2021-11-03 19:30:00|6982.9|6980.9|6982.9|6980.9|6984.7|6982.7|6982.2|6980.2|154
1635968100000|2021-11-03 19:35:00|6982.7|6980.7|6981.7|6979.7|6983.7|6981.7|6980.2|6978.2|74
1635968400000|2021-11-03 19:40:00|6981.4|6979.4|6983.7|6981.7|6983.7|6981.7|6981.2|6979.2|103
1635968700000|2021-11-03 19:45:00|6983.4|6981.4|6984.2|6982.2|6985.2|6983.2|6983.2|6981.2|72
1635969000000|2021-11-03 19:50:00|6984.4|6982.4|6981.2|6979.2|6984.4|6982.4|6980.2|6978.2|95
1635969300000|2021-11-03 19:55:00|6981.4|6979.4|6984.4|6982.4|6984.7|6982.7|6980.2|6978.2|140
1635969600000|2021-11-03 20:00:00|6983.9|6981.9|6982.4|6980.4|6984.2|6982.2|6981.7|6979.7|41
1635969900000|2021-11-03 20:05:00|6982.7|6980.7|6983.4|6981.4|6984.2|6982.2|6982.7|6980.7|28
1635970200000|2021-11-03 20:10:00|6984.2|6982.2|6984.7|6982.7|6985.2|6983.2|6983.4|6981.4|35
1635970500000|2021-11-03 20:15:00|6984.4|6982.4|6984.4|6982.4|6984.7|6982.7|6984.2|6982.2|10
1635970800000|2021-11-03 20:20:00|6984.2|6982.2|6985.9|6983.9|6985.9|6983.9|6984.2|6982.2|15
1635971100000|2021-11-03 20:25:00|6985.7|6983.7|6984.7|6982.7|6985.9|6983.9|6984.7|6982.7|9
1635971400000|2021-11-03 20:30:00|6984.4|6982.4|6985.2|6983.2|6985.4|6983.4|6984.2|6982.2|13
1635971700000|2021-11-03 20:35:00|6985.4|6983.4|6984.9|6982.9|6986.2|6984.2|6984.4|6982.4|18
1635972000000|2021-11-03 20:40:00|6985.2|6983.2|6984.7|6982.7|6985.2|6983.2|6984.7|6982.7|7
1635972300000|2021-11-03 20:45:00|6984.4|6982.4|6986.7|6984.7|6986.7|6984.7|6984.2|6982.2|42
1635972600000|2021-11-03 20:50:00|6986.4|6984.4|6987.2|6985.2|6987.2|6985.2|6986.2|6984.2|34
1635972900000|2021-11-03 20:55:00|6986.9|6984.9|6986.9|6984.9|6987.7|6985.7|6985.9|6983.9|58
1635973200000|2021-11-03 21:00:00|6984.4|6982.4|6988.3|6984.3|6988.7|6984.7|6984.4|6982.4|0
1635973500000|2021-11-03 21:05:00|6988.4|6984.4|6989.1|6985.1|6989.3|6985.3|6988.4|6984.4|0
1635973800000|2021-11-03 21:10:00|6988.9|6984.9|6989|6985|6989.2|6985.2|6988.8|6984.8|0
1635974100000|2021-11-03 21:15:00|6988.8|6984.8|6988.6|6984.6|6988.9|6984.9|6988.6|6984.6|0
1635974400000|2021-11-03 21:20:00|6988.7|6984.7|6989.1|6985.1|6989.1|6985.1|6988.6|6984.6|0
1635974700000|2021-11-03 21:25:00|6989|6985|6988.8|6984.8|6989.1|6985.1|6988.7|6984.7|0
1635975000000|2021-11-03 21:30:00|6988.9|6984.9|6988.8|6984.8|6988.9|6984.9|6988.8|6984.8|0
1635975600000|2021-11-03 21:40:00|6989|6985|6988.9|6984.9|6989.3|6985.3|6988.8|6984.8|0
1635975900000|2021-11-03 21:45:00|6989.1|6985.1|6988.8|6984.8|6989.2|6985.2|6988.8|6984.8|0
1635976500000|2021-11-03 21:55:00|6988.7|6984.7|6988.6|6984.6|6988.7|6984.7|6988.4|6984.4|0
1635976800000|2021-11-03 22:00:00|6988.1|6984.1|6989.7|6985.7|6990.5|6986.5|6987.8|6983.8|0
1635977100000|2021-11-03 22:05:00|6989.8|6985.8|6991.4|6987.4|6991.7|6987.7|6989.7|6985.7|0
1635977400000|2021-11-03 22:10:00|6991.7|6987.7|6991.8|6987.8|6992.7|6988.7|6990.9|6986.9|0
1635977700000|2021-11-03 22:15:00|6995.7|6991.7|6993|6989|6996.2|6992.2|6992.7|6988.7|0
1635978000000|2021-11-03 22:20:00|6993.2|6989.2|6992.1|6988.1|6993.4|6989.4|6992.1|6988.1|0
1635978300000|2021-11-03 22:25:00|6991.8|6987.8|6991.8|6987.8|6992.6|6988.6|6991.7|6987.7|0
1635978600000|2021-11-03 22:30:00|6992.1|6988.1|6992.6|6988.6|6993.3|6989.3|6991.8|6987.8|0
1635978900000|2021-11-03 22:35:00|6992.5|6988.5|6991.4|6987.4|6992.6|6988.6|6991.4|6987.4|0
1635979200000|2021-11-03 22:40:00|6991.5|6987.5|6992.8|6988.8|6992.8|6988.8|6991.5|6987.5|0
1635979500000|2021-11-03 22:45:00|6992.9|6988.9|6994.3|6990.3|6994.3|6990.3|6992.8|6988.8|0
1635979800000|2021-11-03 22:50:00|6994.2|6990.2|6993.9|6989.9|6994.3|6990.3|6993.1|6989.1|0
1635980100000|2021-11-03 22:55:00|6993.6|6989.6|6993.6|6989.6|6994.3|6990.3|6993.6|6989.6|0
1635980400000|2021-11-03 23:00:00|6993.7|6989.7|6994.3|6990.3|6995.8|6991.8|6993.6|6989.6|0
1635980700000|2021-11-03 23:05:00|6994|6990|6999.1|6995.1|6999.9|6995.9|6994|6990|0
1635981000000|2021-11-03 23:10:00|6999|6995|6999.4|6995.4|7003.4|6999.4|6998.3|6994.3|0
1635981300000|2021-11-03 23:15:00|6999.1|6995.1|6999.7|6995.7|7000|6996|6998.6|6994.6|0
1635981600000|2021-11-03 23:20:00|7000|6996|7002|6998|7002.6|6998.6|6999.7|6995.7|0
1635981900000|2021-11-03 23:25:00|7001.9|6997.9|7002.4|6998.4|7003.2|6999.2|7001.6|6997.6|0
1635982200000|2021-11-03 23:30:00|7002.6|6998.6|7001.9|6997.9|7002.7|6998.7|7000.5|6996.5|0
1635982500000|2021-11-03 23:35:00|7002.1|6998.1|7003.1|6999.1|7003.1|6999.1|7001.9|6997.9|0
1635982800000|2021-11-03 23:40:00|7003|6999|7002.6|6998.6|7003.2|6999.2|7002.3|6998.3|0
1635983100000|2021-11-03 23:45:00|7002.7|6998.7|7003.9|6999.9|7004.4|7000.4|7002.7|6998.7|0
1635983400000|2021-11-03 23:50:00|7004|7000|7003.5|6999.5|7004.5|7000.5|7002.9|6998.9|0
1635983700000|2021-11-03 23:55:00|7003.2|6999.2|7003.5|6999.5|7005.1|7001.1|7002.9|6998.9|0
1635984000000|2021-11-04 00:00:00|7003.2|6999.2|6999.8|6995.8|7003.2|6999.2|6999.5|6995.5|0
1635984300000|2021-11-04 00:05:00|6999.9|6995.9|6999.8|6995.8|7000.6|6996.6|6999.2|6995.2|0
1635984600000|2021-11-04 00:10:00|6999.9|6995.9|6994.7|6990.7|7000.3|6996.3|6994.7|6990.7|0
1635984900000|2021-11-04 00:15:00|6994.4|6990.4|6992.5|6989.5|6996.4|6993.4|6992.2|6989.2|0
1635985200000|2021-11-04 00:20:00|6992.4|6989.4|6993.2|6990.2|6994|6991|6992.2|6989.2|0
1635985500000|2021-11-04 00:25:00|6993|6990|6992.4|6989.4|6994|6991|6991.7|6988.7|0
1635985800000|2021-11-04 00:30:00|6992.1|6989.1|6991.7|6988.7|6993.2|6990.2|6991.6|6988.6|0
1635986100000|2021-11-04 00:35:00|6991.6|6988.6|6988.6|6985.6|6991.6|6988.6|6987.9|6984.9|0
1635986400000|2021-11-04 00:40:00|6988.3|6985.3|6989.4|6986.4|6989.4|6986.4|6987.9|6984.9|0
1635986700000|2021-11-04 00:45:00|6989.1|6986.1|6990.9|6987.9|6990.9|6987.9|6988.6|6985.6|0
1635987000000|2021-11-04 00:50:00|6991|6988|6990.9|6987.9|6991|6988|6990.2|6987.2|0
1635987300000|2021-11-04 00:55:00|6991|6988|6990.2|6987.2|6991|6988|6990.1|6987.1|0
1635987600000|2021-11-04 01:00:00|6990.1|6987.1|6988.3|6985.3|6990.1|6987.1|6987.8|6984.8|0
1635987900000|2021-11-04 01:05:00|6988.4|6985.4|6989.8|6986.8|6989.8|6986.8|6988.3|6985.3|0
1635988200000|2021-11-04 01:10:00|6989.7|6986.7|6989.4|6986.4|6989.8|6986.8|6988.6|6985.6|0
1635988500000|2021-11-04 01:15:00|6989.6|6986.6|6989.2|6986.2|6989.9|6986.9|6987.7|6984.7|0
1635988800000|2021-11-04 01:20:00|6989.1|6986.1|6989.3|6986.3|6989.3|6986.3|6987.7|6984.7|0
1635989100000|2021-11-04 01:25:00|6989.1|6986.1|6989.4|6986.4|6990.2|6987.2|6988.6|6985.6|0
1635989400000|2021-11-04 01:30:00|6989.7|6986.7|6986.8|6983.8|6990.2|6987.2|6985|6982|0
1635989700000|2021-11-04 01:35:00|6986.7|6983.7|6985.6|6982.6|6988|6985|6984.9|6981.9|0
1635990000000|2021-11-04 01:40:00|6985.7|6982.7|6985.1|6982.1|6986.4|6983.4|6983.6|6980.6|0
1635990300000|2021-11-04 01:45:00|6985.2|6982.2|6984.4|6981.4|6986.6|6983.6|6983.7|6980.7|0
1635990600000|2021-11-04 01:50:00|6984.5|6981.5|6982.8|6979.8|6985.2|6982.2|6982.8|6979.8|0
1635990900000|2021-11-04 01:55:00|6983.1|6980.1|6983.2|6980.2|6984.3|6981.3|6982|6979|0
1635991200000|2021-11-04 02:00:00|6983.3|6980.3|6985.1|6982.1|6985.1|6982.1|6982.8|6979.8|0
1635991500000|2021-11-04 02:05:00|6984.4|6981.4|6984.8|6981.8|6985.9|6982.9|6984.3|6981.3|0
1635991800000|2021-11-04 02:10:00|6984.6|6981.6|6986|6983|6986|6983|6984.5|6981.5|0
1635992100000|2021-11-04 02:15:00|6986.2|6983.2|6986.2|6983.2|6986.9|6983.9|6985.4|6982.4|0
1635992400000|2021-11-04 02:20:00|6986.4|6983.4|6987.7|6984.7|6987.7|6984.7|6986.2|6983.2|0
1635992700000|2021-11-04 02:25:00|6987.4|6984.4|6986.9|6983.9|6987.7|6984.7|6986.9|6983.9|0
1635993000000|2021-11-04 02:30:00|6987|6984|6987.7|6984.7|6987.7|6984.7|6986.2|6983.2|0
1635993300000|2021-11-04 02:35:00|6988.5|6985.5|6987.7|6984.7|6988.5|6985.5|6987.3|6984.3|0
1635993600000|2021-11-04 02:40:00|6988|6985|6988.5|6985.5|6989.2|6986.2|6987.7|6984.7|0
1635993900000|2021-11-04 02:45:00|6988.6|6985.6|6988.5|6985.5|6989.2|6986.2|6988.5|6985.5|0
1635994200000|2021-11-04 02:50:00|6988.4|6985.4|6989.3|6986.3|6989.3|6986.3|6988.4|6985.4|0
1635994500000|2021-11-04 02:55:00|6989.1|6986.1|6988.8|6985.8|6989.1|6986.1|6987.8|6984.8|0
1635994800000|2021-11-04 03:00:00|6988.7|6985.7|6987.7|6984.7|6988.8|6985.8|6987.7|6984.7|0
1635995100000|2021-11-04 03:05:00|6987.8|6984.8|6988.5|6985.5|6988.5|6985.5|6987.7|6984.7|0
1635995400000|2021-11-04 03:10:00|6988.4|6985.4|6988.5|6985.5|6989.2|6986.2|6987.7|6984.7|0
1635995700000|2021-11-04 03:15:00|6988.4|6985.4|6988.8|6985.8|6989.2|6986.2|6988.4|6985.4|0
1635996000000|2021-11-04 03:20:00|6988.7|6985.7|6988.4|6985.4|6989.2|6986.2|6987.6|6984.6|0
1635996300000|2021-11-04 03:25:00|6988.3|6985.3|6987.6|6984.6|6988.4|6985.4|6987.6|6984.6|0
1635996600000|2021-11-04 03:30:00|6987.3|6984.3|6986.7|6983.7|6988.3|6985.3|6985.9|6982.9|0
1635996900000|2021-11-04 03:35:00|6986.5|6983.5|6987.5|6984.5|6988.2|6985.2|6986.3|6983.3|0
1635997200000|2021-11-04 03:40:00|6987.4|6984.4|6987.8|6984.8|6988.2|6985.2|6987|6984|0
1635997500000|2021-11-04 03:45:00|6987.6|6984.6|6987.3|6984.3|6988.1|6985.1|6987.3|6984.3|0
1635997800000|2021-11-04 03:50:00|6987.2|6984.2|6987.2|6984.2|6987.3|6984.3|6986.5|6983.5|0
1635998100000|2021-11-04 03:55:00|6987.1|6984.1|6987.3|6984.3|6987.3|6984.3|6986.5|6983.5|0
1635998400000|2021-11-04 04:00:00|6987.6|6984.6|6988.1|6985.1|6988.8|6985.8|6987.6|6984.6|0
1635998700000|2021-11-04 04:05:00|6988.4|6985.4|6988.8|6985.8|6988.9|6985.9|6988.1|6985.1|0
1635999000000|2021-11-04 04:10:00|6988.9|6985.9|6989.7|6986.7|6990.4|6987.4|6988.4|6985.4|0
1635999300000|2021-11-04 04:15:00|6990|6987|6990.4|6987.4|6990.5|6987.5|6990|6987|0
1635999600000|2021-11-04 04:20:00|6990.5|6987.5|6989.7|6986.7|6990.5|6987.5|6989.7|6986.7|0
1635999900000|2021-11-04 04:25:00|6989.9|6986.9|6990.5|6987.5|6990.5|6987.5|6989.7|6986.7|0
1636000200000|2021-11-04 04:30:00|6990.6|6987.6|6989.8|6986.8|6990.6|6987.6|6989|6986|0
1636000500000|2021-11-04 04:35:00|6989.7|6986.7|6989.7|6986.7|6990.5|6987.5|6989|6986|0
1636000800000|2021-11-04 04:40:00|6989.4|6986.4|6989|6986|6989.7|6986.7|6988.9|6985.9|0
1636001100000|2021-11-04 04:45:00|6988.7|6985.7|6988.2|6985.2|6988.7|6985.7|6988.2|6985.2|0
1636001400000|2021-11-04 04:50:00|6988.1|6985.1|6987.8|6984.8|6988.8|6985.8|6986.5|6983.5|0
1636001700000|2021-11-04 04:55:00|6987.9|6984.9|6988.2|6985.2|6988.3|6985.3|6987.5|6984.5|0
1636002000000|2021-11-04 05:00:00|6988.3|6985.3|6989.8|6986.8|6989.8|6986.8|6988.2|6985.2|0
1636002300000|2021-11-04 05:05:00|6989.7|6986.7|6989.2|6986.2|6989.8|6986.8|6989|6986|0
1636002600000|2021-11-04 05:10:00|6989.1|6986.1|6986.9|6983.9|6989.1|6986.1|6986.9|6983.9|0
1636002900000|2021-11-04 05:15:00|6987.1|6984.1|6987.7|6984.7|6988.4|6985.4|6986.9|6983.9|0
1636003200000|2021-11-04 05:20:00|6988.5|6985.5|6988.4|6985.4|6989.2|6986.2|6988.4|6985.4|0
1636003500000|2021-11-04 05:25:00|6988.5|6985.5|6987.5|6984.5|6989.2|6986.2|6987.5|6984.5|0
1636003800000|2021-11-04 05:30:00|6987.6|6984.6|6987.5|6984.5|6988.3|6985.3|6987.5|6984.5|0
1636004100000|2021-11-04 05:35:00|6987.2|6984.2|6986.4|6983.4|6987.2|6984.2|6986|6983|0
1636004400000|2021-11-04 05:40:00|6987.1|6984.1|6988.7|6985.7|6988.7|6985.7|6986.4|6983.4|0
1636004700000|2021-11-04 05:45:00|6989.7|6986.7|6989.9|6986.9|6990.7|6987.7|6989.7|6986.7|0
1636005000000|2021-11-04 05:50:00|6990|6987|6989.1|6986.1|6990.7|6987.7|6989.1|6986.1|0
1636005300000|2021-11-04 05:55:00|6989.4|6986.4|6989.1|6986.1|6990.6|6987.6|6989.1|6986.1|0
1636005600000|2021-11-04 06:00:00|6989.4|6986.4|6992.6|6989.6|6992.6|6989.6|6989.1|6986.1|0
1636005900000|2021-11-04 06:05:00|6992.8|6989.8|6994.6|6991.6|6996.6|6993.6|6992.8|6989.8|0
1636006200000|2021-11-04 06:10:00|6994.7|6991.7|6994.1|6991.1|6995|6992|6991.8|6988.8|0
1636006500000|2021-11-04 06:15:00|6994|6991|6993.7|6990.7|6994.9|6991.9|6993.4|6990.4|0
1636006800000|2021-11-04 06:20:00|6993.6|6990.6|6994.1|6991.1|6994.4|6991.4|6992.7|6989.7|0
1636007100000|2021-11-04 06:25:00|6994.2|6991.2|6997.9|6994.9|6998|6995|6994.2|6991.2|0
1636007400000|2021-11-04 06:30:00|6997.7|6994.7|6994.9|6991.9|6997.7|6994.7|6994.9|6991.9|0
1636007700000|2021-11-04 06:35:00|6994.8|6991.8|6996.3|6993.3|6996.3|6993.3|6994.8|6991.8|0
1636008000000|2021-11-04 06:40:00|6996.2|6993.2|6994.8|6991.8|6996.3|6993.3|6994.7|6991.7|0
1636008300000|2021-11-04 06:45:00|6995|6992|6995|6992|6995.7|6992.7|6994.8|6991.8|0
1636008600000|2021-11-04 06:50:00|6995.1|6992.1|6998.6|6995.6|6999.4|6996.4|6994.9|6991.9|0
1636008900000|2021-11-04 06:55:00|6998.5|6995.5|6995.6|6992.6|6998.5|6995.5|6994.8|6991.8|0
1636009200000|2021-11-04 07:00:00|6995|6992|6990.2|6988.2|6995|6992.2|6987.4|6985.4|511
1636009500000|2021-11-04 07:05:00|6989.9|6987.9|6995.2|6993.2|6996.2|6994.2|6987.7|6985.7|464
1636009800000|2021-11-04 07:10:00|6994.7|6992.7|6997.9|6995.9|6998.2|6996.2|6993.9|6991.9|169
1636010100000|2021-11-04 07:15:00|6998.2|6996.2|6993.9|6991.9|6998.2|6996.2|6993.2|6991.2|225
1636010400000|2021-11-04 07:20:00|6993.7|6991.7|6990.4|6988.4|6993.7|6991.7|6989.7|6987.7|102
1636010700000|2021-11-04 07:25:00|6990.7|6988.7|6988.9|6986.9|6990.7|6988.7|6987.9|6985.9|84
1636011000000|2021-11-04 07:30:00|6988.7|6986.7|6988.4|6986.4|6990.4|6988.4|6985.9|6983.9|156
1636011300000|2021-11-04 07:35:00|6988.2|6986.2|6989.4|6987.4|6989.9|6987.9|6986.7|6984.7|121
1636011600000|2021-11-04 07:40:00|6989.2|6987.2|6989.2|6987.2|6991.7|6989.7|6988.2|6986.2|102
1636011900000|2021-11-04 07:45:00|6988.9|6986.9|6988.7|6986.7|6990.4|6988.4|6988.2|6986.2|90
1636012200000|2021-11-04 07:50:00|6988.2|6986.2|6988.9|6986.9|6991.2|6989.2|6987.2|6985.2|303
1636012500000|2021-11-04 07:55:00|6988.7|6986.7|6979.4|6977.4|6988.7|6986.7|6979.2|6977.2|351
1636012800000|2021-11-04 08:00:00|6978.9|6977.9|6980.2|6979.2|6982.7|6981.7|6971.2|6970.2|1558
1636013100000|2021-11-04 08:05:00|6981.2|6980.2|6977.9|6976.9|6984.2|6983.2|6974.7|6973.7|1096
1636013400000|2021-11-04 08:10:00|6978.2|6977.2|6982.7|6981.7|6982.7|6981.7|6975.4|6974.4|935
1636013700000|2021-11-04 08:15:00|6982.9|6981.9|6989.7|6988.7|6989.7|6988.7|6981.4|6980.4|603
1636014000000|2021-11-04 08:20:00|6989.4|6988.4|6987.9|6986.9|6993.4|6992.4|6982.7|6981.7|655
1636014300000|2021-11-04 08:25:00|6988.2|6987.2|6977.7|6976.7|6988.2|6987.2|6977.2|6976.2|523
1636014600000|2021-11-04 08:30:00|6977.4|6976.4|6976.2|6975.2|6980.7|6979.7|6976.2|6975.2|482
1636014900000|2021-11-04 08:35:00|6976.4|6975.4|6977.9|6976.9|6981.2|6980.2|6974.4|6973.4|450
1636015200000|2021-11-04 08:40:00|6977.5|6976.5|6974.5|6973.5|6979|6978|6974|6973|262
1636015500000|2021-11-04 08:45:00|6974.2|6973.2|6975.7|6974.7|6977.2|6976.2|6974|6973|253
1636015800000|2021-11-04 08:50:00|6975.5|6974.5|6976.7|6975.7|6978|6977|6974.7|6973.7|263
1636016100000|2021-11-04 08:55:00|6977|6976|6980.2|6979.2|6980.2|6979.2|6977|6976|238
1636016400000|2021-11-04 09:00:00|6980.5|6979.5|6982.5|6981.5|6983.5|6982.5|6980|6979|275
1636016700000|2021-11-04 09:05:00|6982.2|6981.2|6981|6980|6986|6985|6980|6979|347
1636017000000|2021-11-04 09:10:00|6982|6981|6983.5|6982.5|6985|6984|6979|6978|448
1636017300000|2021-11-04 09:15:00|6983.7|6982.7|6979.5|6978.5|6984|6983|6979|6978|220
1636017600000|2021-11-04 09:20:00|6979.2|6978.2|6982.2|6981.2|6982.2|6981.2|6977.2|6976.2|192
1636017900000|2021-11-04 09:25:00|6982.5|6981.5|6982.2|6981.2|6984.2|6983.2|6981.2|6980.2|245
1636018200000|2021-11-04 09:30:00|6982|6981|6978|6977|6982.5|6981.5|6977.2|6976.2|143
1636018500000|2021-11-04 09:35:00|6978.2|6977.2|6975.2|6974.2|6978.5|6977.5|6974.7|6973.7|162
1636018800000|2021-11-04 09:40:00|6975|6974|6972.2|6971.2|6975|6974|6972|6971|178
1636019100000|2021-11-04 09:45:00|6972.5|6971.5|6973.5|6972.5|6973.5|6972.5|6970.5|6969.5|259
1636019400000|2021-11-04 09:50:00|6973.2|6972.2|6973.5|6972.5|6975.7|6974.7|6972.5|6971.5|260
1636019700000|2021-11-04 09:55:00|6973.7|6972.7|6975.5|6974.5|6978|6977|6973.5|6972.5|359
1636020000000|2021-11-04 10:00:00|6975.2|6974.2|6978.2|6977.2|6978.2|6977.2|6973.5|6972.5|331
1636020300000|2021-11-04 10:05:00|6978.5|6977.5|6977.5|6976.5|6981.2|6980.2|6974.7|6973.7|198
1636020600000|2021-11-04 10:10:00|6977.2|6976.2|6976.2|6975.2|6978.2|6977.2|6975|6974|281
1636020900000|2021-11-04 10:15:00|6976|6975|6973.5|6972.5|6977.7|6976.7|6973.5|6972.5|116
1636021200000|2021-11-04 10:20:00|6973.7|6972.7|6978|6977|6979|6978|6972.7|6971.7|207
1636021500000|2021-11-04 10:25:00|6977.7|6976.7|6981|6980|6981.5|6980.5|6977.5|6976.5|73
1636021800000|2021-11-04 10:30:00|6981.2|6980.2|6983|6982|6983|6982|6980|6979|140
1636022100000|2021-11-04 10:35:00|6982.7|6981.7|6982.5|6981.5|6985|6984|6981|6980|157
1636022400000|2021-11-04 10:40:00|6982.7|6981.7|6983.5|6982.5|6985.5|6984.5|6982|6981|85
1636022700000|2021-11-04 10:45:00|6983.2|6982.2|6981|6980|6983.2|6982.2|6980.5|6979.5|78
1636023000000|2021-11-04 10:50:00|6981.2|6980.2|6982.7|6981.7|6983.2|6982.2|6980.5|6979.5|97
1636023300000|2021-11-04 10:55:00|6982.5|6981.5|6981|6980|6983|6982|6980.2|6979.2|121
1636023600000|2021-11-04 11:00:00|6981.2|6980.2|6979.5|6978.5|6982|6981|6978.5|6977.5|164
1636023900000|2021-11-04 11:05:00|6979.2|6978.2|6977|6976|6979.5|6978.5|6976|6975|125
1636024200000|2021-11-04 11:10:00|6976.7|6975.7|6978|6977|6980|6979|6976.7|6975.7|132
1636024500000|2021-11-04 11:15:00|6978.2|6977.2|6975.2|6974.2|6979|6978|6975|6974|160
1636024800000|2021-11-04 11:20:00|6975.5|6974.5|6978|6977|6978.7|6977.7|6975|6974|122
1636025100000|2021-11-04 11:25:00|6978.5|6977.5|6977.5|6976.5|6979.5|6978.5|6977|6976|129
1636025400000|2021-11-04 11:30:00|6977.7|6976.7|6978.7|6977.7|6979|6978|6976.7|6975.7|125
1636025700000|2021-11-04 11:35:00|6978.5|6977.5|6976|6975|6978.5|6977.5|6974.5|6973.5|146
1636026000000|2021-11-04 11:40:00|6976.2|6975.2|6974.7|6973.7|6977|6976|6974|6973|425
1636026300000|2021-11-04 11:45:00|6975|6974|6975.5|6974.5|6975.7|6974.7|6974|6973|122
1636026600000|2021-11-04 11:50:00|6975.2|6974.2|6973.2|6972.2|6976|6975|6973|6972|123
1636026900000|2021-11-04 11:55:00|6973|6972|6971.5|6970.5|6973.5|6972.5|6971.5|6970.5|126
1636027200000|2021-11-04 12:00:00|6971.2|6970.2|6976.5|6975.5|6983|6982|6971|6970|672
1636027500000|2021-11-04 12:05:00|6976.2|6975.2|6978.7|6977.7|6979.2|6978.2|6973|6972|231
1636027800000|2021-11-04 12:10:00|6978.5|6977.5|6982|6981|6982.5|6981.5|6978.5|6977.5|120
1636028100000|2021-11-04 12:15:00|6982.5|6981.5|6979.7|6978.7|6983.2|6982.2|6979.7|6978.7|113
1636028400000|2021-11-04 12:20:00|6979.5|6978.5|6975.7|6974.7|6979.7|6978.7|6975.5|6974.5|147
1636028700000|2021-11-04 12:25:00|6975.5|6974.5|6976.5|6975.5|6978.5|6977.5|6975.2|6974.2|87
1636029000000|2021-11-04 12:30:00|6976.7|6975.7|6978|6977|6978.5|6977.5|6976|6975|453
1636029300000|2021-11-04 12:35:00|6977.7|6976.7|6977.7|6976.7|6979.2|6978.2|6976.5|6975.5|206
1636029600000|2021-11-04 12:40:00|6978|6977|6976.3|6975.3|6978.8|6977.8|6975.3|6974.3|195
1636029900000|2021-11-04 12:45:00|6976.5|6975.5|6980.8|6979.8|6981.5|6980.5|6975.8|6974.8|143
1636030200000|2021-11-04 12:50:00|6980.5|6979.5|6978.8|6977.8|6981.3|6980.3|6977.3|6976.3|238
1636030500000|2021-11-04 12:55:00|6979|6978|6974.3|6973.3|6979.8|6978.8|6974|6973|252
1636030800000|2021-11-04 13:00:00|6974.5|6973.5|6976.3|6975.3|6976.8|6975.8|6973.8|6972.8|187
1636031100000|2021-11-04 13:05:00|6976|6975|6978.5|6977.5|6978.8|6977.8|6975.8|6974.8|265
1636031400000|2021-11-04 13:10:00|6978.8|6977.8|6978.8|6977.8|6979.5|6978.5|6977|6976|159
1636031700000|2021-11-04 13:15:00|6978.5|6977.5|6980.8|6979.8|6981.8|6980.8|6978.3|6977.3|198
1636032000000|2021-11-04 13:20:00|6980.5|6979.5|6983.3|6982.3|6984.8|6983.8|6980.5|6979.5|180
1636032300000|2021-11-04 13:25:00|6983.5|6982.5|6976.3|6975.3|6983.8|6982.8|6976|6975|242
1636032600000|2021-11-04 13:30:00|6976.5|6975.5|6967.5|6966.5|6977|6976|6966.3|6965.3|575
1636032900000|2021-11-04 13:35:00|6967.8|6966.8|6963|6962|6968.8|6967.8|6962.3|6961.3|772
1636033200000|2021-11-04 13:40:00|6962.8|6961.8|6967.3|6966.3|6969.3|6968.3|6962.8|6961.8|455
1636033500000|2021-11-04 13:45:00|6967.5|6966.5|6968.3|6967.3|6969.3|6968.3|6965.3|6964.3|395
1636033800000|2021-11-04 13:50:00|6968|6967|6971.3|6970.3|6971.8|6970.8|6967.3|6966.3|378
1636034100000|2021-11-04 13:55:00|6971.5|6970.5|6971|6970|6973|6972|6969.8|6968.8|324
1636034400000|2021-11-04 14:00:00|6970.8|6969.8|6968.8|6967.8|6973.3|6972.3|6968.8|6967.8|363
1636034700000|2021-11-04 14:05:00|6969|6968|6972.8|6971.8|6973.3|6972.3|6968.8|6967.8|117
1636035000000|2021-11-04 14:10:00|6973|6972|6976.5|6975.5|6977.5|6976.5|6972.8|6971.8|253
1636035300000|2021-11-04 14:15:00|6976.3|6975.3|6976.3|6975.3|6978.8|6977.8|6975.5|6974.5|152
1636035600000|2021-11-04 14:20:00|6976.5|6975.5|6978.3|6977.3|6978.8|6977.8|6975.8|6974.8|168
1636035900000|2021-11-04 14:25:00|6978.5|6977.5|6977.8|6976.8|6978.5|6977.5|6974.8|6973.8|166
1636036200000|2021-11-04 14:30:00|6978|6977|6979.3|6978.3|6980.3|6979.3|6977.5|6976.5|212
1636036500000|2021-11-04 14:35:00|6978.8|6977.8|6980.3|6979.3|6981.3|6980.3|6978.8|6977.8|314
1636036800000|2021-11-04 14:40:00|6980|6979|6983.8|6982.8|6983.8|6982.8|6978.8|6977.8|310
1636037100000|2021-11-04 14:45:00|6983.5|6982.5|6986.8|6985.8|6988.8|6987.8|6982.8|6981.8|2393
1636037400000|2021-11-04 14:50:00|6987|6986|6984.8|6983.8|6987.8|6986.8|6983.5|6982.5|373
1636037700000|2021-11-04 14:55:00|6984.5|6983.5|6980.3|6979.3|6985.3|6984.3|6979.5|6978.5|298
1636038000000|2021-11-04 15:00:00|6980|6979|6972.3|6971.3|6980|6979|6972|6971|417
1636038300000|2021-11-04 15:05:00|6972|6971|6972.8|6971.8|6976.3|6975.3|6970.3|6969.3|470
1636038600000|2021-11-04 15:10:00|6973|6972|6974.5|6973.5|6977.5|6976.5|6972.8|6971.8|272
1636038900000|2021-11-04 15:15:00|6974.8|6973.8|6980.3|6979.3|6980.8|6979.8|6974.5|6973.5|284
1636039200000|2021-11-04 15:20:00|6980|6979|6973.8|6972.8|6980.3|6979.3|6973.5|6972.5|370
1636039500000|2021-11-04 15:25:00|6974|6973|6976.3|6975.3|6977.8|6976.8|6974|6973|356
1636039800000|2021-11-04 15:30:00|6976|6975|6978|6977|6979.8|6978.8|6974.8|6973.8|409
1636040100000|2021-11-04 15:35:00|6977.8|6976.8|6978.3|6977.3|6979.8|6978.8|6975.8|6974.8|163
1636040400000|2021-11-04 15:40:00|6978.5|6977.5|6976.3|6975.3|6978.8|6977.8|6975.8|6974.8|147
1636040700000|2021-11-04 15:45:00|6975.8|6974.8|6972.5|6971.5|6976.8|6975.8|6972|6971|417
1636041000000|2021-11-04 15:50:00|6972.3|6971.3|6974.8|6973.8|6974.8|6973.8|6972.3|6971.3|205
1636041300000|2021-11-04 15:55:00|6974.5|6973.5|6981.8|6980.8|6982.3|6981.3|6974.3|6973.3|333
1636041600000|2021-11-04 16:00:00|6981.5|6980.5|6983.3|6982.3|6984.8|6983.8|6979.8|6978.8|639
1636041900000|2021-11-04 16:05:00|6983.5|6982.5|6985.3|6984.3|6985.5|6984.5|6982.3|6981.3|408
1636042200000|2021-11-04 16:10:00|6985.5|6984.5|6987.3|6986.3|6987.5|6986.5|6984.3|6983.3|337
1636042500000|2021-11-04 16:15:00|6987|6986|6988.3|6987.3|6988.8|6987.8|6986.3|6985.3|367
1636042800000|2021-11-04 16:20:00|6988.8|6987.8|6991.8|6990.8|6993.8|6992.8|6988.8|6987.8|1006
1636043100000|2021-11-04 16:25:00|6992.3|6991.3|6986.8|6985.8|6992.3|6991.3|6985.8|6984.8|1325
1636043400000|2021-11-04 16:30:00|6987|6986|6988.3|6986.3|6990.3|6988.3|6983.5|6981.5|2436
1636043700000|2021-11-04 16:35:00|6988.8|6986.8|6992.3|6990.3|6993.5|6991.5|6985.3|6983.3|1468
1636044000000|2021-11-04 16:40:00|6992|6990|6992.3|6990.3|6993.8|6991.8|6989.8|6987.8|470
1636044300000|2021-11-04 16:45:00|6993.8|6991.8|6996|6994|6996.8|6994.8|6993.3|6991.3|2190
1636044600000|2021-11-04 16:50:00|6996.3|6994.3|6992.3|6990.3|6996.3|6994.3|6992|6990|154
1636044900000|2021-11-04 16:55:00|6992.5|6990.5|6995.5|6993.5|6995.8|6993.8|6992.5|6990.5|186
1636045200000|2021-11-04 17:00:00|6995.8|6993.8|6993.3|6991.3|6996.3|6994.3|6993|6991|2932
1636045500000|2021-11-04 17:05:00|6993|6991|6995.8|6993.8|6996|6994|6992.3|6990.3|93
1636045800000|2021-11-04 17:10:00|6996|6994|6996.5|6994.5|6998|6996|6995.5|6993.5|105
1636046100000|2021-11-04 17:15:00|6996.8|6994.8|6996.8|6994.8|6997|6995|6994.5|6992.5|94
1636046400000|2021-11-04 17:20:00|6997.3|6995.3|6994.8|6992.8|6997.8|6995.8|6993.8|6991.8|50
1636046700000|2021-11-04 17:25:00|6994.5|6992.5|6996.3|6994.3|6996.3|6994.3|6994.3|6992.3|43
1636047000000|2021-11-04 17:30:00|6996|6994|6994|6992|6996.8|6994.8|6993.8|6991.8|30
1636047300000|2021-11-04 17:35:00|6993.8|6991.8|6994.5|6992.5|6994.8|6992.8|6992.3|6990.3|96
1636047600000|2021-11-04 17:40:00|6994.3|6992.3|6996.3|6994.3|6996.3|6994.3|6993.8|6991.8|16
1636047900000|2021-11-04 17:45:00|6996|6994|6994.3|6992.3|6996.8|6994.8|6994.3|6992.3|67
1636048200000|2021-11-04 17:50:00|6994.5|6992.5|6995.3|6993.3|6995.3|6993.3|6994|6992|49
1636048500000|2021-11-04 17:55:00|6995|6993|6996.5|6994.5|6997.5|6995.5|6995|6993|59
1636048800000|2021-11-04 18:00:00|6996.8|6994.8|6989|6987|6996.8|6994.8|6989|6987|52
1636049100000|2021-11-04 18:05:00|6988.8|6986.8|6991.8|6989.8|6992.8|6990.8|6988.8|6986.8|106
1636049400000|2021-11-04 18:10:00|6992|6990|6991|6989|6992|6990|6990.3|6988.3|101
1636049700000|2021-11-04 18:15:00|6990.8|6988.8|6991|6989|6991.3|6989.3|6989|6987|57
1636050000000|2021-11-04 18:20:00|6991.3|6989.3|6991.5|6989.5|6992|6990|6991|6989|38
1636050300000|2021-11-04 18:25:00|6991.8|6989.8|6991|6989|6992|6990|6989.8|6987.8|50
1636050600000|2021-11-04 18:30:00|6991.3|6989.3|6991|6989|6991.3|6989.3|6989.8|6987.8|56
1636050900000|2021-11-04 18:35:00|6991.3|6989.3|6991.3|6989.3|6991.8|6989.8|6990.5|6988.5|38
1636051200000|2021-11-04 18:40:00|6991.5|6989.5|6993.5|6991.5|6994|6992|6991.3|6989.3|59
1636051500000|2021-11-04 18:45:00|6993.8|6991.8|6994.3|6992.3|6995.3|6993.3|6993.3|6991.3|51
1636051800000|2021-11-04 18:50:00|6994.5|6992.5|6996.3|6994.3|6997|6995|6994|6992|68
1636052100000|2021-11-04 18:55:00|6996|6994|6994.3|6992.3|6997.3|6995.3|6993.8|6991.8|60
1636052400000|2021-11-04 19:00:00|6994|6992|6994.3|6992.3|6996|6994|6993.3|6991.3|64
1636052700000|2021-11-04 19:05:00|6994|6992|6994.3|6992.3|6995|6993|6993|6991|39
1636053000000|2021-11-04 19:10:00|6994.5|6992.5|6996.5|6994.5|6997.3|6995.3|6994.5|6992.5|39
1636053300000|2021-11-04 19:15:00|6996.3|6994.3|6997.5|6995.5|6997.5|6995.5|6995.3|6993.3|32
1636053600000|2021-11-04 19:20:00|6997.8|6995.8|6998|6996|6999.8|6997.8|6997.5|6995.5|92
1636053900000|2021-11-04 19:25:00|6997.8|6995.8|6997.5|6995.5|6999.5|6997.5|6997.3|6995.3|33
1636054200000|2021-11-04 19:30:00|6997.8|6995.8|6999.3|6997.3|6999.8|6997.8|6997.8|6995.8|57
1636054500000|2021-11-04 19:35:00|6999|6997|6999|6997|6999.8|6997.8|6997.8|6995.8|74
1636054800000|2021-11-04 19:40:00|6999.3|6997.3|6994.8|6992.8|6999.3|6997.3|6992.8|6990.8|191
1636055100000|2021-11-04 19:45:00|6995|6993|6997|6995|6998|6996|6994.3|6992.3|95
1636055400000|2021-11-04 19:50:00|6997.3|6995.3|6998.8|6996.8|6999|6997|6997|6995|81
1636055700000|2021-11-04 19:55:00|6999|6997|6999.3|6997.3|7001.3|6999.3|6997.8|6995.8|388
1636056000000|2021-11-04 20:00:00|6999|6997|6997.3|6995.3|6999.3|6997.3|6996.8|6994.8|44
1636056300000|2021-11-04 20:05:00|6997|6995|6997|6995|6998|6996|6996.8|6994.8|25
1636056600000|2021-11-04 20:10:00|6996.8|6994.8|6997.5|6995.5|6997.5|6995.5|6995.5|6993.5|19
1636056900000|2021-11-04 20:15:00|6997.3|6995.3|6997.5|6995.5|6998.3|6996.3|6997.3|6995.3|20
1636057200000|2021-11-04 20:20:00|6997.3|6995.3|6997.5|6995.5|6997.8|6995.8|6996.5|6994.5|9
1636057500000|2021-11-04 20:25:00|6997.3|6995.3|6998.5|6996.5|6998.5|6996.5|6997.3|6995.3|12
1636057800000|2021-11-04 20:30:00|6998.8|6996.8|7000.3|6998.3|7000.3|6998.3|6998.5|6996.5|18
1636058100000|2021-11-04 20:35:00|7000.5|6998.5|6999.5|6997.5|7001.3|6999.3|6999.5|6997.5|12
1636058400000|2021-11-04 20:40:00|6999.8|6997.8|6999|6997|6999.8|6997.8|6999|6997|5
1636058700000|2021-11-04 20:45:00|6999.3|6997.3|6999|6997|7000.5|6998.5|6999|6997|53
1636059000000|2021-11-04 20:50:00|6999.3|6997.3|6998|6996|7000|6998|6998|6996|31
1636059300000|2021-11-04 20:55:00|6997.8|6995.8|6996|6994|6997.8|6995.8|6994.8|6992.8|48
1636059600000|2021-11-04 21:00:00|6996.8|6994.8|6996.4|6992.4|6997.2|6994.8|6996.4|6992.4|0
1636059900000|2021-11-04 21:05:00|6996.3|6992.3|6996.6|6992.6|6996.6|6992.6|6996.2|6992.2|0
1636060200000|2021-11-04 21:10:00|6996.3|6992.3|6997|6993|6997.1|6993.1|6996.3|6992.3|0
1636060500000|2021-11-04 21:15:00|6996.8|6992.8|6996.8|6992.8|6996.8|6992.8|6996.8|6992.8|0
1636060800000|2021-11-04 21:20:00|6996.9|6992.9|6996.9|6992.9|6996.9|6992.9|6996.9|6992.9|0
1636061100000|2021-11-04 21:25:00|6997|6993|6996.9|6992.9|6997|6993|6996.9|6992.9|0
1636061400000|2021-11-04 21:30:00|6997.3|6993.3|6997.5|6993.5|6997.5|6993.5|6997.3|6993.3|0
1636061700000|2021-11-04 21:35:00|6997.4|6993.4|6997.7|6993.7|6997.7|6993.7|6997.3|6993.3|0
1636062000000|2021-11-04 21:40:00|6996.2|6992.2|6997.2|6993.2|6997.2|6993.2|6996.2|6992.2|0
1636062300000|2021-11-04 21:45:00|6996.9|6992.9|6997.2|6993.2|6997.2|6993.2|6996.9|6992.9|0
1636062600000|2021-11-04 21:50:00|6996.9|6992.9|6997.2|6993.2|6997.2|6993.2|6996.9|6992.9|0
1636062900000|2021-11-04 21:55:00|6996.9|6992.9|6996.4|6992.4|6997.2|6993.2|6996.4|6992.4|0
1636063200000|2021-11-04 22:00:00|6996.1|6992.1|6994.6|6990.6|6996.3|6992.3|6993.3|6989.3|0
1636063500000|2021-11-04 22:05:00|6994.3|6990.3|6994.6|6990.6|6994.9|6990.9|6994.1|6990.1|0
1636063800000|2021-11-04 22:10:00|6994.7|6990.7|6996|6992|6996|6992|6994.7|6990.7|0
1636064100000|2021-11-04 22:15:00|6996.1|6992.1|6997.5|6993.5|6997.5|6993.5|6995.3|6991.3|0
1636064400000|2021-11-04 22:20:00|6997.4|6993.4|6999.4|6995.4|6999.4|6995.4|6996.8|6992.8|0
1636064700000|2021-11-04 22:25:00|6999.5|6995.5|7000|6996|7001.6|6997.6|6999.5|6995.5|0
1636065000000|2021-11-04 22:30:00|7000.1|6996.1|6999.7|6995.7|7001.1|6997.1|6999.4|6995.4|0
1636065300000|2021-11-04 22:35:00|7000|6996|6999.7|6995.7|7001.1|6997.1|6999.7|6995.7|0
1636065600000|2021-11-04 22:40:00|6999.4|6995.4|6998.6|6994.6|6999.4|6995.4|6998.3|6994.3|0
1636065900000|2021-11-04 22:45:00|6998.7|6994.7|7000.5|6996.5|7000.5|6996.5|6998.6|6994.6|0
1636066200000|2021-11-04 22:50:00|7000.8|6996.8|6999.4|6995.4|7001.1|6997.1|6998.9|6994.9|0
1636066500000|2021-11-04 22:55:00|6999.7|6995.7|7000|6996|7000.5|6996.5|6999.7|6995.7|0
1636066800000|2021-11-04 23:00:00|7000.1|6996.1|6999.7|6995.7|7000.5|6996.5|6998.9|6994.9|0
1636067100000|2021-11-04 23:05:00|6999.6|6995.6|7000.8|6996.8|7000.8|6996.8|6999.3|6995.3|0
1636067400000|2021-11-04 23:10:00|7000.7|6996.7|7000|6996|7000.8|6996.8|7000|6996|0
1636067700000|2021-11-04 23:15:00|6999.9|6995.9|6999.2|6995.2|6999.9|6995.9|6998.9|6994.9|0
1636068000000|2021-11-04 23:20:00|6999.1|6995.1|6998.5|6994.5|6999.1|6995.1|6997.9|6993.9|0
1636068300000|2021-11-04 23:25:00|6998.6|6994.6|6997.9|6993.9|6998.9|6994.9|6997.4|6993.4|0
1636068600000|2021-11-04 23:30:00|6998.2|6994.2|7000.4|6996.4|7000.7|6996.7|6997.4|6993.4|0
1636068900000|2021-11-04 23:35:00|7000.5|6996.5|6999.3|6995.3|7000.7|6996.7|6998.9|6994.9|0
1636069200000|2021-11-04 23:40:00|6998.9|6994.9|6999.8|6995.8|7000.7|6996.7|6998.9|6994.9|0
1636069500000|2021-11-04 23:45:00|6999.9|6995.9|7000.6|6996.6|7000.9|6996.9|6999.9|6995.9|0
1636069800000|2021-11-04 23:50:00|7000.7|6996.7|7003.4|6999.4|7003.4|6999.4|7000.7|6996.7|0
1636070100000|2021-11-04 23:55:00|7003.8|6999.8|7003.4|6999.4|7003.8|6999.8|7002.3|6998.3|0
1636070400000|2021-11-05 00:00:00|7003.3|6999.3|7001.6|6997.6|7003.3|6999.3|7001.2|6997.2|0
1636070700000|2021-11-05 00:05:00|7001.7|6997.7|7000.8|6996.8|7002.2|6998.2|6999.7|6995.7|0
1636071000000|2021-11-05 00:10:00|7000.7|6996.7|6999.4|6995.4|7001.1|6997.1|6998.9|6994.9|0
1636071300000|2021-11-05 00:15:00|6999.7|6995.7|7000.4|6997.4|7002.9|6999.9|6999|6995.4|0
1636071600000|2021-11-05 00:20:00|7000.3|6997.3|6998.2|6995.2|7000.4|6997.4|6996.6|6993.6|0
1636071900000|2021-11-05 00:25:00|6998.1|6995.1|6995.8|6992.8|6998.1|6995.1|6994.3|6991.3|0
1636072200000|2021-11-05 00:30:00|6995.5|6992.5|6992.7|6989.7|6995.8|6992.8|6992.7|6989.7|0
1636072500000|2021-11-05 00:35:00|6992.2|6989.2|6992.7|6989.7|6992.7|6989.7|6991.2|6988.2|0
1636072800000|2021-11-05 00:40:00|6992.6|6989.6|6993.3|6990.3|6993.3|6990.3|6991.1|6988.1|0
1636073100000|2021-11-05 00:45:00|6993.5|6990.5|6995.4|6992.4|6996.2|6993.2|6992.5|6989.5|0
1636073400000|2021-11-05 00:50:00|6995.6|6992.6|6996.2|6993.2|6996.2|6993.2|6994.2|6991.2|0
1636073700000|2021-11-05 00:55:00|6996.5|6993.5|6997.6|6994.6|6998|6995|6996.5|6993.5|0
1636074000000|2021-11-05 01:00:00|6997.7|6994.7|6992.3|6989.3|6998.4|6995.4|6992.2|6989.2|0
1636074300000|2021-11-05 01:05:00|6991.9|6988.9|6994.7|6991.7|6996.1|6993.1|6991.6|6988.6|0
1636074600000|2021-11-05 01:10:00|6995|6992|6995.8|6992.8|6998|6995|6995|6992|0
1636074900000|2021-11-05 01:15:00|6996|6993|6998|6995|6998.5|6995.5|6996|6993|0
1636075200000|2021-11-05 01:20:00|6997.9|6994.9|6999.3|6996.3|6999.3|6996.3|6997|6994|0
1636075500000|2021-11-05 01:25:00|6999.2|6996.2|6997|6994|6999.3|6996.3|6996.2|6993.2|0
1636075800000|2021-11-05 01:30:00|6996.9|6993.9|6992.4|6989.4|6996.9|6993.9|6991.7|6988.7|0
1636076100000|2021-11-05 01:35:00|6992.6|6989.6|6990.8|6987.8|6994.7|6991.7|6988.9|6985.9|0
1636076400000|2021-11-05 01:40:00|6991|6988|6993.4|6990.4|6994.2|6991.2|6990.8|6987.8|0
1636076700000|2021-11-05 01:45:00|6993.7|6990.7|6995.6|6992.6|6996.4|6993.4|6992.9|6989.9|0
1636077000000|2021-11-05 01:50:00|6995.9|6992.9|6995.4|6992.4|6997|6994|6994.7|6991.7|0
1636077300000|2021-11-05 01:55:00|6995.1|6992.1|6993.9|6990.9|6995.1|6992.1|6992.4|6989.4|0
1636077600000|2021-11-05 02:00:00|6993.6|6990.6|6995.4|6992.4|6995.4|6992.4|6992.4|6989.4|0
1636077900000|2021-11-05 02:05:00|6995.7|6992.7|6997|6994|6997.8|6994.8|6995.4|6992.4|0
1636078200000|2021-11-05 02:10:00|6997.1|6994.1|6997|6994|6998.5|6995.5|6997|6994|0
1636078500000|2021-11-05 02:15:00|6997.7|6994.7|6997.6|6994.6|6997.7|6994.7|6996.1|6993.1|0
1636078800000|2021-11-05 02:20:00|6997.7|6994.7|6997.7|6994.7|6997.7|6994.7|6996.8|6993.8|0
1636079100000|2021-11-05 02:25:00|6997.9|6994.9|7000|6997|7000|6997|6997.9|6994.9|0
1636079400000|2021-11-05 02:30:00|6999.9|6996.9|6998.4|6995.4|7000|6997|6998.4|6995.4|0
1636079700000|2021-11-05 02:35:00|6998.1|6995.1|6999.9|6996.9|6999.9|6996.9|6997.7|6994.7|0
1636080000000|2021-11-05 02:40:00|6999.8|6996.8|7001.4|6998.4|7001.4|6998.4|6999.8|6996.8|0
1636080300000|2021-11-05 02:45:00|7001.1|6998.1|7000.3|6997.3|7003|7000|6999.9|6996.9|0
1636080600000|2021-11-05 02:50:00|7000.6|6997.6|7001|6998|7001.7|6998.7|7000.2|6997.2|0
1636080900000|2021-11-05 02:55:00|7000.9|6997.9|7000.2|6997.2|7001.7|6998.7|7000.2|6997.2|0
1636081200000|2021-11-05 03:00:00|7000.5|6997.5|7000.2|6997.2|7001.1|6998.1|6999.5|6996.5|0
1636081500000|2021-11-05 03:05:00|7000.1|6997.1|7000.3|6997.3|7000.6|6997.6|6998.7|6995.7|0
1636081800000|2021-11-05 03:10:00|7000.2|6997.2|7000.3|6997.3|7000.3|6997.3|6999.5|6996.5|0
1636082100000|2021-11-05 03:15:00|7000.1|6997.1|6999.5|6996.5|7000.3|6997.3|6998.8|6995.8|0
1636082400000|2021-11-05 03:20:00|6999.6|6996.6|6996.6|6993.6|6999.6|6996.6|6996.6|6993.6|0
1636082700000|2021-11-05 03:25:00|6996.7|6993.7|6996.6|6993.6|6997.4|6994.4|6996.6|6993.6|0
1636083000000|2021-11-05 03:30:00|6996.9|6993.9|6997.4|6994.4|6997.4|6994.4|6995.9|6992.9|0
1636083300000|2021-11-05 03:35:00|6997.2|6994.2|6997.4|6994.4|6997.4|6994.4|6996.6|6993.6|0
1636083600000|2021-11-05 03:40:00|6997.3|6994.3|6993.3|6990.3|6997.3|6994.3|6991.8|6988.8|0
1636083900000|2021-11-05 03:45:00|6993.2|6990.2|6997.7|6994.7|6997.7|6994.7|6992.5|6989.5|0
1636084200000|2021-11-05 03:50:00|6997.6|6994.6|6997.8|6994.8|6998.5|6995.5|6997|6994|0
1636084500000|2021-11-05 03:55:00|6997.9|6994.9|6997.8|6994.8|6998.5|6995.5|6997.8|6994.8|0
1636084800000|2021-11-05 04:00:00|6997.6|6994.6|6997.8|6994.8|6997.8|6994.8|6997|6994|0
1636085100000|2021-11-05 04:05:00|6997.5|6994.5|6999.3|6996.3|6999.3|6996.3|6997|6994|0
1636085400000|2021-11-05 04:10:00|6999|6996|6998.9|6995.9|6999.3|6996.3|6998.5|6995.5|0
1636085700000|2021-11-05 04:15:00|6999|6996|6998.9|6995.9|6999.4|6996.4|6998.6|6995.6|0
1636086000000|2021-11-05 04:20:00|6999|6996|6998.6|6995.6|6999.3|6996.3|6998.6|6995.6|0
1636086300000|2021-11-05 04:25:00|6998.5|6995.5|6998.6|6995.6|6998.6|6995.6|6998.5|6995.5|0
1636086600000|2021-11-05 04:30:00|6998.7|6995.7|6997.9|6994.9|6999.4|6996.4|6997.9|6994.9|0
1636086900000|2021-11-05 04:35:00|6998|6995|6998.8|6995.8|6998.8|6995.8|6997.9|6994.9|0
1636087200000|2021-11-05 04:40:00|6998.7|6995.7|6997.6|6994.6|6998.7|6995.7|6997.2|6994.2|0
1636087500000|2021-11-05 04:45:00|6997.7|6994.7|6997.9|6994.9|6998.7|6995.7|6997.6|6994.6|0
1636087800000|2021-11-05 04:50:00|6997.7|6994.7|6998|6995|6998|6995|6997.2|6994.2|0
1636088100000|2021-11-05 04:55:00|6997.8|6994.8|6997.3|6994.3|6998|6995|6997.2|6994.2|0
1636088400000|2021-11-05 05:00:00|6997|6994|6995.8|6992.8|6997.3|6994.3|6995.8|6992.8|0
1636088700000|2021-11-05 05:05:00|6995.7|6992.7|6993.1|6990.1|6995.8|6992.8|6993.1|6990.1|0
1636089000000|2021-11-05 05:10:00|6992.8|6989.8|6993.8|6990.8|6993.8|6990.8|6992.3|6989.3|0
1636089300000|2021-11-05 05:15:00|6993.5|6990.5|6993.9|6990.9|6993.9|6990.9|6993.1|6990.1|0
1636089600000|2021-11-05 05:20:00|6993.7|6990.7|6993.1|6990.1|6993.9|6990.9|6993.1|6990.1|0
1636089900000|2021-11-05 05:25:00|6993.4|6990.4|6993.5|6990.5|6993.9|6990.9|6992.4|6989.4|0
1636090200000|2021-11-05 05:30:00|6993.6|6990.6|6993.1|6990.1|6994.6|6991.6|6993.1|6990.1|0
1636090500000|2021-11-05 05:35:00|6993.4|6990.4|6993.9|6990.9|6993.9|6990.9|6993.1|6990.1|0
1636090800000|2021-11-05 05:40:00|6993.2|6990.2|6993.2|6990.2|6993.9|6990.9|6993.1|6990.1|0
1636091100000|2021-11-05 05:45:00|6993.1|6990.1|6992.4|6989.4|6993.2|6990.2|6991.6|6988.6|0
1636091400000|2021-11-05 05:50:00|6992.7|6989.7|6992.4|6989.4|6993.9|6990.9|6992.4|6989.4|0
1636091700000|2021-11-05 05:55:00|6992.3|6989.3|6991.7|6988.7|6992.3|6989.3|6990.9|6987.9|0
1636092000000|2021-11-05 06:00:00|6991.9|6988.9|6993.2|6990.2|6994|6991|6990.8|6987.8|0
1636092300000|2021-11-05 06:05:00|6992.4|6989.4|6994.6|6991.6|6994.6|6991.6|6992.4|6989.4|0
1636092600000|2021-11-05 06:10:00|6994.7|6991.7|6995.4|6992.4|6996.1|6993.1|6993.1|6990.1|0
1636092900000|2021-11-05 06:15:00|6995.3|6992.3|6995.4|6992.4|6995.4|6992.4|6993.9|6990.9|0
1636093200000|2021-11-05 06:20:00|6995.3|6992.3|6993.8|6990.8|6995.3|6992.3|6993.1|6990.1|0
1636093500000|2021-11-05 06:25:00|6994.5|6991.5|6993.7|6990.7|6994.5|6991.5|6993.7|6990.7|0
1636093800000|2021-11-05 06:30:00|6993.6|6990.6|6993.3|6990.3|6994.5|6991.5|6992.9|6989.9|0
1636094100000|2021-11-05 06:35:00|6993.7|6990.7|6992|6989|6993.7|6990.7|6992|6989|0
1636094400000|2021-11-05 06:40:00|6991.5|6988.5|6991.6|6988.6|6992.4|6989.4|6991.5|6988.5|0
1636094700000|2021-11-05 06:45:00|6991.3|6988.3|6990|6987|6991.6|6988.6|6990|6987|0
1636095000000|2021-11-05 06:50:00|6990.1|6987.1|6989.1|6986.1|6990.8|6987.8|6989.1|6986.1|0
1636095300000|2021-11-05 06:55:00|6989|6986|6990.2|6987.2|6990.6|6987.6|6988.3|6985.3|0
1636095600000|2021-11-05 07:00:00|6989.9|6986.9|6989.8|6987.8|6993|6991|6988.5|6985.8|216
1636095900000|2021-11-05 07:05:00|6989.5|6987.5|6989.8|6987.8|6993.5|6991.5|6989.3|6987.3|227
1636096200000|2021-11-05 07:10:00|6989.5|6987.5|6988.5|6986.5|6990.5|6988.5|6988|6986|85
1636096500000|2021-11-05 07:15:00|6988.3|6986.3|6987.3|6985.3|6991|6989|6987|6985|102
1636096800000|2021-11-05 07:20:00|6987|6985|6987.8|6985.8|6988.5|6986.5|6986|6984|96
1636097100000|2021-11-05 07:25:00|6987.5|6985.5|6982|6980|6987.5|6985.5|6981.5|6979.5|150
1636097400000|2021-11-05 07:30:00|6982.3|6980.3|6980.5|6978.5|6982.5|6980.5|6980|6978|120
1636097700000|2021-11-05 07:35:00|6980.3|6978.3|6981.5|6979.5|6981.5|6979.5|6978.8|6976.8|108
1636098000000|2021-11-05 07:40:00|6980.5|6978.5|6984.5|6982.5|6984.8|6982.8|6979.3|6977.3|121
1636098300000|2021-11-05 07:45:00|6984.8|6982.8|6985|6983|6986|6984|6982.8|6980.8|123
1636098600000|2021-11-05 07:50:00|6984.8|6982.8|6987|6985|6987.3|6985.3|6984.5|6982.5|104
1636098900000|2021-11-05 07:55:00|6987.3|6985.3|6988|6986|6992|6990|6986.3|6984.3|300
1636099200000|2021-11-05 08:00:00|6987.8|6985.8|6997.5|6996.5|6997.8|6996.8|6981.8|6980.8|1471
1636099500000|2021-11-05 08:05:00|6997.3|6996.3|6998.8|6997.8|6999.8|6998.8|6992.3|6991.3|1109
1636099800000|2021-11-05 08:10:00|6999|6998|7006|7005|7006.3|7005.3|6995.3|6994.3|1258
1636100100000|2021-11-05 08:15:00|7005.8|7004.8|7011.8|7010.8|7013.3|7012.3|7004.5|7003.5|1155
1636100400000|2021-11-05 08:20:00|7011.5|7010.5|7017.5|7016.5|7018|7017|7008.8|7007.8|850
1636100700000|2021-11-05 08:25:00|7017.3|7016.3|7014.3|7013.3|7019.3|7018.3|7010.5|7009.5|694
1636101000000|2021-11-05 08:30:00|7014|7013|7016.5|7015.5|7016.5|7015.5|7012.5|7011.5|516
1636101300000|2021-11-05 08:35:00|7016.8|7015.8|7011.3|7010.3|7017.8|7016.8|7011.3|7010.3|402
1636101600000|2021-11-05 08:40:00|7011.2|7010.2|7007.7|7006.7|7011.7|7010.7|7005.2|7004.2|518
1636101900000|2021-11-05 08:45:00|7007.9|7006.9|7006.7|7005.7|7008.2|7007.2|7004.7|7003.7|3000
1636102200000|2021-11-05 08:50:00|7006.4|7005.4|7010.9|7009.9|7011.9|7010.9|7005.2|7004.2|445
1636102500000|2021-11-05 08:55:00|7011.2|7010.2|6998.7|6997.7|7011.2|7010.2|6998.4|6997.4|532
1636102800000|2021-11-05 09:00:00|6998.9|6997.9|7007.2|7006.2|7008.4|7007.4|6998.9|6997.9|349
1636103100000|2021-11-05 09:05:00|7007.4|7006.4|7010.7|7009.7|7010.7|7009.7|7006.2|7005.2|139
1636103400000|2021-11-05 09:10:00|7010.4|7009.4|7013.2|7012.2|7013.7|7012.7|7009.4|7008.4|235
1636103700000|2021-11-05 09:15:00|7012.9|7011.9|7013.2|7012.2|7015.7|7014.7|7012.7|7011.7|201
1636104000000|2021-11-05 09:20:00|7012.9|7011.9|7008.7|7007.7|7013.9|7012.9|7007.7|7006.7|219
1636104300000|2021-11-05 09:25:00|7008.4|7007.4|7008.7|7007.7|7011.7|7010.7|7007.7|7006.7|312
1636104600000|2021-11-05 09:30:00|7008.2|7007.2|7010.4|7009.4|7011.4|7010.4|7007.7|7006.7|307
1636104900000|2021-11-05 09:35:00|7010.2|7009.2|7005.2|7004.2|7011.2|7010.2|7004.2|7003.2|488
1636105200000|2021-11-05 09:40:00|7005.4|7004.4|7004.2|7003.2|7008.7|7007.7|7004.2|7003.2|221
1636105500000|2021-11-05 09:45:00|7004.4|7003.4|7009.2|7008.2|7009.4|7008.4|7004.2|7003.2|150
1636105800000|2021-11-05 09:50:00|7009.4|7008.4|7009.4|7008.4|7012.4|7011.4|7008.7|7007.7|258
1636106100000|2021-11-05 09:55:00|7009.7|7008.7|7012.7|7011.7|7013.4|7012.4|7008.7|7007.7|146
1636106400000|2021-11-05 10:00:00|7013.4|7012.4|7009.2|7008.2|7013.7|7012.7|7008.9|7007.9|157
1636106700000|2021-11-05 10:05:00|7008.9|7007.9|7009.9|7008.9|7011.4|7010.4|7008.2|7007.2|223
1636107000000|2021-11-05 10:10:00|7010.2|7009.2|7011.2|7010.2|7011.7|7010.7|7009.7|7008.7|124
1636107300000|2021-11-05 10:15:00|7010.9|7009.9|7012.7|7011.7|7014.2|7013.2|7009.2|7008.2|182
1636107600000|2021-11-05 10:20:00|7012.4|7011.4|7016.2|7015.2|7016.7|7015.7|7012.4|7011.4|215
1636107900000|2021-11-05 10:25:00|7016.4|7015.4|7012.9|7011.9|7017.7|7016.7|7012.4|7011.4|187
1636108200000|2021-11-05 10:30:00|7013.2|7012.2|7011.4|7010.4|7013.2|7012.2|7008.7|7007.7|153
1636108500000|2021-11-05 10:35:00|7011.7|7010.7|7011.9|7010.9|7013.7|7012.7|7010.7|7009.7|98
1636108800000|2021-11-05 10:40:00|7012.2|7011.2|7012.7|7011.7|7014.2|7013.2|7011.7|7010.7|70
1636109100000|2021-11-05 10:45:00|7012.4|7011.4|7018.2|7017.2|7018.2|7017.2|7012.2|7011.2|129
1636109400000|2021-11-05 10:50:00|7018.7|7017.7|7026.7|7025.7|7027.2|7026.2|7018.2|7017.2|865
1636109700000|2021-11-05 10:55:00|7026.4|7025.4|7033.4|7032.4|7033.4|7032.4|7026.2|7025.2|602
1636110000000|2021-11-05 11:00:00|7033.2|7032.2|7033.2|7032.2|7034.4|7033.4|7026.9|7025.9|510
1636110300000|2021-11-05 11:05:00|7032.9|7031.9|7035.2|7034.2|7036.2|7035.2|7031.7|7030.7|254
1636110600000|2021-11-05 11:10:00|7034.9|7033.9|7036.2|7035.2|7041.2|7040.2|7032.9|7031.9|600
1636110900000|2021-11-05 11:15:00|7035.9|7034.9|7034.7|7033.7|7037.9|7036.9|7033.9|7032.9|335
1636111200000|2021-11-05 11:20:00|7034.9|7033.9|7037.2|7036.2|7039.4|7038.4|7034.7|7033.7|291
1636111500000|2021-11-05 11:25:00|7036.9|7035.9|7029.7|7028.7|7039.2|7038.2|7028.2|7027.2|375
1636111800000|2021-11-05 11:30:00|7029.9|7028.9|7031.2|7030.2|7035.4|7034.4|7029.7|7028.7|298
1636112100000|2021-11-05 11:35:00|7031.4|7030.4|7035.9|7034.9|7037.4|7036.4|7031.4|7030.4|140
1636112400000|2021-11-05 11:40:00|7036.2|7035.2|7039.4|7038.4|7040.2|7039.2|7035.2|7034.2|259
1636112700000|2021-11-05 11:45:00|7039.7|7038.7|7038.2|7037.2|7039.9|7038.9|7035.7|7034.7|271
1636113000000|2021-11-05 11:50:00|7037.9|7036.9|7041.4|7040.4|7042.7|7041.7|7037.2|7036.2|218
1636113300000|2021-11-05 11:55:00|7041.2|7040.2|7041.7|7040.7|7042.2|7041.2|7038.9|7037.9|134
1636113600000|2021-11-05 12:00:00|7041.9|7040.9|7040.2|7039.2|7042.7|7041.7|7037.4|7036.4|166
1636113900000|2021-11-05 12:05:00|7040.4|7039.4|7040.4|7039.4|7041.7|7040.7|7039.2|7038.2|162
1636114200000|2021-11-05 12:10:00|7040.7|7039.7|7041.7|7040.7|7043.4|7042.4|7040.2|7039.2|257
1636114500000|2021-11-05 12:15:00|7041.9|7040.9|7038.4|7037.4|7042.4|7041.4|7038.4|7037.4|275
1636114800000|2021-11-05 12:20:00|7038.7|7037.7|7039.9|7038.9|7041.2|7040.2|7038.2|7037.2|224
1636115100000|2021-11-05 12:25:00|7039.7|7038.7|7040.2|7039.2|7040.7|7039.7|7037.9|7036.9|176
1636115400000|2021-11-05 12:30:00|7039.9|7038.9|7050.4|7049.4|7052.2|7051.2|7039.9|7038.9|602
1636115700000|2021-11-05 12:35:00|7050.7|7049.7|7050.7|7049.7|7058.7|7057.7|7049.7|7048.7|723
1636116000000|2021-11-05 12:40:00|7050.6|7049.6|7051.6|7050.6|7055.8|7054.8|7048.1|7047.1|308
1636116300000|2021-11-05 12:45:00|7051.3|7050.3|7054.1|7053.1|7054.8|7053.8|7050.6|7049.6|129
1636116600000|2021-11-05 12:50:00|7054.3|7053.3|7054.6|7053.6|7055.8|7054.8|7052.6|7051.6|225
1636116900000|2021-11-05 12:55:00|7054.8|7053.8|7055.1|7054.1|7055.1|7054.1|7052.3|7051.3|211
1636117200000|2021-11-05 13:00:00|7054.8|7053.8|7050.1|7049.1|7056.3|7055.3|7048.1|7047.1|258
1636117500000|2021-11-05 13:05:00|7049.8|7048.8|7052.6|7051.6|7052.6|7051.6|7049.8|7048.8|150
1636117800000|2021-11-05 13:10:00|7052.8|7051.8|7055.6|7054.6|7055.6|7054.6|7051.3|7050.3|181
1636118100000|2021-11-05 13:15:00|7055.3|7054.3|7056.8|7055.8|7057.6|7056.6|7054.6|7053.6|201
1636118400000|2021-11-05 13:20:00|7057.1|7056.1|7057.1|7056.1|7058.3|7057.3|7055.6|7054.6|166
1636118700000|2021-11-05 13:25:00|7056.8|7055.8|7057.6|7056.6|7058.6|7057.6|7056.1|7055.1|200
1636119000000|2021-11-05 13:30:00|7058.1|7057.1|7057.8|7056.8|7059.6|7058.6|7052.3|7051.3|555
1636119300000|2021-11-05 13:35:00|7058.1|7057.1|7060.6|7059.6|7060.6|7059.6|7057.1|7056.1|377
1636119600000|2021-11-05 13:40:00|7060.8|7059.8|7063.6|7062.6|7063.6|7062.6|7060.8|7059.8|427
1636119900000|2021-11-05 13:45:00|7063.8|7062.8|7062.3|7061.3|7064.6|7063.6|7058.8|7057.8|478
1636120200000|2021-11-05 13:50:00|7062.1|7061.1|7062.1|7061.1|7064.1|7063.1|7060.1|7059.1|460
1636120500000|2021-11-05 13:55:00|7062.6|7061.6|7058.6|7057.6|7062.6|7061.6|7057.6|7056.6|331
1636120800000|2021-11-05 14:00:00|7058.3|7057.3|7061.1|7060.1|7062.6|7061.6|7056.6|7055.6|392
1636121100000|2021-11-05 14:05:00|7060.8|7059.8|7060.6|7059.6|7062.6|7061.6|7058.3|7057.3|307
1636121400000|2021-11-05 14:10:00|7060.8|7059.8|7055.6|7054.6|7062.6|7061.6|7055.1|7054.1|599
1636121700000|2021-11-05 14:15:00|7055.8|7054.8|7049.3|7048.3|7056.6|7055.6|7049.1|7048.1|331
1636122000000|2021-11-05 14:20:00|7049.1|7048.1|7046.1|7045.1|7050.3|7049.3|7046.1|7045.1|537
1636122300000|2021-11-05 14:25:00|7046.3|7045.3|7043.1|7042.1|7046.8|7045.8|7041.1|7040.1|852
1636122600000|2021-11-05 14:30:00|7043.3|7042.3|7038.1|7037.1|7044.6|7043.6|7038.1|7037.1|681
1636122900000|2021-11-05 14:35:00|7038.3|7037.3|7041.1|7040.1|7043.1|7042.1|7038.3|7037.3|467
1636123200000|2021-11-05 14:40:00|7041.3|7040.3|7045.3|7044.3|7045.6|7044.6|7038.6|7037.6|335
1636123500000|2021-11-05 14:45:00|7045.6|7044.6|7045.6|7044.6|7047.6|7046.6|7045.1|7044.1|327
1636123800000|2021-11-05 14:50:00|7045.8|7044.8|7046.1|7045.1|7048.3|7047.3|7044.1|7043.1|419
1636124100000|2021-11-05 14:55:00|7045.8|7044.8|7047.6|7046.6|7048.1|7047.1|7040.6|7039.6|553
1636124400000|2021-11-05 15:00:00|7048.1|7047.1|7046.3|7045.3|7048.3|7047.3|7045.1|7044.1|276
1636124700000|2021-11-05 15:05:00|7046.6|7045.6|7045.3|7044.3|7047.8|7046.8|7045.3|7044.3|185
1636125000000|2021-11-05 15:10:00|7045|7044|7044.8|7043.8|7047.3|7046.3|7043|7042|265
1636125300000|2021-11-05 15:15:00|7045|7044|7045.5|7044.5|7046.8|7045.8|7044|7043|235
1636125600000|2021-11-05 15:20:00|7045.3|7044.3|7042.3|7041.3|7047.8|7046.8|7041.3|7040.3|222
1636125900000|2021-11-05 15:25:00|7042|7041|7039.3|7038.3|7044.8|7043.8|7039.3|7038.3|351
1636126200000|2021-11-05 15:30:00|7039.5|7038.5|7041.3|7040.3|7044|7043|7039|7038|355
1636126500000|2021-11-05 15:35:00|7041|7040|7042|7041|7042.8|7041.8|7038.8|7037.8|274
1636126800000|2021-11-05 15:40:00|7042.3|7041.3|7040.8|7039.8|7042.8|7041.8|7039|7038|384
1636127100000|2021-11-05 15:45:00|7041|7040|7037.8|7036.8|7041.8|7040.8|7037.5|7036.5|240
1636127400000|2021-11-05 15:50:00|7037.5|7036.5|7036.8|7035.8|7038.3|7037.3|7035.3|7034.3|293
1636127700000|2021-11-05 15:55:00|7037|7036|7038|7037|7040.3|7039.3|7036.8|7035.8|324
1636128000000|2021-11-05 16:00:00|7038.3|7037.3|7038.5|7037.5|7039.8|7038.8|7037.3|7036.3|287
1636128300000|2021-11-05 16:05:00|7038.3|7037.3|7037.3|7036.3|7039.3|7038.3|7036.3|7035.3|250
1636128600000|2021-11-05 16:10:00|7037.5|7036.5|7037.3|7036.3|7038.8|7037.8|7036.3|7035.3|287
1636128900000|2021-11-05 16:15:00|7037.5|7036.5|7036|7035|7037.8|7036.8|7035|7034|741
1636129200000|2021-11-05 16:20:00|7035.8|7034.8|7032|7031|7037.5|7036.5|7031.8|7030.8|494
1636129500000|2021-11-05 16:25:00|7032.3|7031.3|7032.3|7031.3|7034|7033|7029.8|7028.8|748
1636129800000|2021-11-05 16:30:00|7032.5|7030.5|7042.8|7040.8|7043.8|7041.8|7032.5|7030.5|3135
1636130100000|2021-11-05 16:35:00|7041.8|7039.8|7034.8|7032.8|7042.8|7040.8|7034|7032|1402
1636130400000|2021-11-05 16:40:00|7035|7033|7033.3|7031.3|7035.8|7033.8|7032.8|7030.8|198
1636130700000|2021-11-05 16:45:00|7033|7031|7032.8|7030.8|7033.8|7031.8|7031.3|7029.3|112
1636131000000|2021-11-05 16:50:00|7033|7031|7034|7032|7034.3|7032.3|7031.5|7029.5|86
1636131300000|2021-11-05 16:55:00|7034.3|7032.3|7033.8|7031.8|7034.5|7032.5|7031.5|7029.5|117
1636131600000|2021-11-05 17:00:00|7034|7032|7034.8|7032.8|7035.5|7033.5|7032.3|7030.3|147
1636131900000|2021-11-05 17:05:00|7034.5|7032.5|7030.3|7028.3|7034.8|7032.8|7030.3|7028.3|60
1636132200000|2021-11-05 17:10:00|7030.5|7028.5|7028.8|7026.8|7031|7029|7026.8|7024.8|135
1636132500000|2021-11-05 17:15:00|7029|7027|7029.5|7027.5|7030.5|7028.5|7027.8|7025.8|89
1636132800000|2021-11-05 17:20:00|7029.8|7027.8|7026|7024|7030|7028|7026|7024|123
1636133100000|2021-11-05 17:25:00|7025.8|7023.8|7019|7017|7026|7024|7017.8|7015.8|217
1636133400000|2021-11-05 17:30:00|7018.8|7016.8|7027.8|7025.8|7028.8|7026.8|7018.8|7016.8|116
1636133700000|2021-11-05 17:35:00|7027.5|7025.5|7025.5|7023.5|7028.8|7026.8|7024|7022|50
1636134000000|2021-11-05 17:40:00|7025.8|7023.8|7024|7022|7026.3|7024.3|7023|7021|31
1636134300000|2021-11-05 17:45:00|7024.3|7022.3|7025.3|7023.3|7025.3|7023.3|7021.3|7019.3|81
1636134600000|2021-11-05 17:50:00|7025|7023|7028.5|7026.5|7029.5|7027.5|7024.5|7022.5|85
1636134900000|2021-11-05 17:55:00|7028.8|7026.8|7032.3|7030.3|7032.3|7030.3|7027.8|7025.8|120
1636135200000|2021-11-05 18:00:00|7032|7030|7034.5|7032.5|7035|7033|7031|7029|56
1636135500000|2021-11-05 18:05:00|7034.8|7032.8|7038|7036|7038.8|7036.8|7034.8|7032.8|65
1636135800000|2021-11-05 18:10:00|7037.8|7035.8|7038.5|7036.5|7039|7037|7037.5|7035.5|30
1636136100000|2021-11-05 18:15:00|7038.8|7036.8|7039|7037|7039.3|7037.3|7038.3|7036.3|26
1636136400000|2021-11-05 18:20:00|7038.8|7036.8|7035.5|7033.5|7039.3|7037.3|7035.5|7033.5|67
1636136700000|2021-11-05 18:25:00|7035.8|7033.8|7038.8|7036.8|7038.8|7036.8|7035.3|7033.3|89
1636137000000|2021-11-05 18:30:00|7039|7037|7038.5|7036.5|7039|7037|7037.3|7035.3|22
1636137300000|2021-11-05 18:35:00|7038.3|7036.3|7038.8|7036.8|7040|7038|7035.8|7033.8|29
1636137600000|2021-11-05 18:40:00|7039.3|7037.3|7039.3|7037.3|7039.3|7037.3|7036.8|7034.8|50
1636137900000|2021-11-05 18:45:00|7039.5|7037.5|7039.3|7037.3|7041.3|7039.3|7039|7037|57
1636138200000|2021-11-05 18:50:00|7039.5|7037.5|7041|7039|7041|7039|7039.5|7037.5|24
1636138500000|2021-11-05 18:55:00|7040.8|7038.8|7039.3|7037.3|7041|7039|7039|7037|21
1636138800000|2021-11-05 19:00:00|7039.5|7037.5|7034.5|7032.5|7040.5|7038.5|7033.3|7031.3|60
1636139100000|2021-11-05 19:05:00|7034.8|7032.8|7038|7036|7038|7036|7033.3|7031.3|21
1636139400000|2021-11-05 19:10:00|7037.8|7035.8|7039|7037|7039|7037|7037|7035|27
1636139700000|2021-11-05 19:15:00|7038.8|7036.8|7038|7036|7038.8|7036.8|7036.8|7034.8|21
1636140000000|2021-11-05 19:20:00|7037.8|7035.8|7036.5|7034.5|7038|7036|7035.5|7033.5|19
1636140300000|2021-11-05 19:25:00|7036.3|7034.3|7036.8|7034.8|7037|7035|7033.8|7031.8|34
1636140600000|2021-11-05 19:30:00|7037|7035|7042|7040|7042|7040|7035.8|7033.8|33
1636140900000|2021-11-05 19:35:00|7041.8|7039.8|7045|7043|7045.8|7043.8|7041.8|7039.8|85
1636141200000|2021-11-05 19:40:00|7045.3|7043.3|7041|7039|7045.5|7043.5|7039.8|7037.8|122
1636141500000|2021-11-05 19:45:00|7040.8|7038.8|7042.3|7040.3|7043.5|7041.5|7040.3|7038.3|104
1636141800000|2021-11-05 19:50:00|7043|7041|7041.3|7039.3|7045.3|7043.3|7041.3|7039.3|92
1636142100000|2021-11-05 19:55:00|7041.5|7039.5|7049.8|7047.8|7049.8|7047.8|7041|7039|451
1636142400000|2021-11-05 20:00:00|7050|7048|7049|7047|7050|7048|7044.5|7042.5|73
1636142700000|2021-11-05 20:05:00|7048.8|7046.8|7047.3|7045.3|7050|7048|7046.3|7044.3|56
1636143000000|2021-11-05 20:10:00|7047|7045|7046|7044|7047|7045|7045|7043|22
1636143300000|2021-11-05 20:15:00|7046.3|7044.3|7045|7043|7046.5|7044.5|7045|7043|9
1636143600000|2021-11-05 20:20:00|7044.8|7042.8|7044.5|7042.5|7045|7043|7044.3|7042.3|9
1636143900000|2021-11-05 20:25:00|7044.8|7042.8|7045|7043|7045.5|7043.5|7044.5|7042.5|4
1636144200000|2021-11-05 20:30:00|7044.8|7042.8|7046|7044|7046|7044|7044.3|7042.3|6
1636144500000|2021-11-05 20:35:00|7045.8|7043.8|7045.5|7043.5|7046|7044|7045.3|7043.3|3
1636144800000|2021-11-05 20:40:00|7046|7044|7045|7043|7046.3|7044.3|7044.8|7042.8|27
1636145100000|2021-11-05 20:45:00|7044.8|7042.8|7049|7047|7049.8|7047.8|7044.8|7042.8|60
1636145400000|2021-11-05 20:50:00|7048.8|7046.8|7046.5|7044.5|7048.8|7046.8|7046.5|7044.5|22
1636145700000|2021-11-05 20:55:00|7046|7044|7046.8|7044.8|7048|7046|7045|7043|68
1636146000000|2021-11-05 21:00:00|7049.5|7047.5|7049.5|7047.5|7049.5|7047.5|7049.5|7047.5|0
1636326000000|2021-11-07 23:00:00|7045.1|7041.1|7045.9|7041.9|7047.2|7043.2|7043.6|7039.6|0
1636326300000|2021-11-07 23:05:00|7046.2|7042.2|7048.9|7044.9|7048.9|7044.9|7044.7|7040.7|0
1636326600000|2021-11-07 23:10:00|7049.2|7045.2|7049.5|7045.5|7050.8|7046.8|7048.9|7044.9|0
1636326900000|2021-11-07 23:15:00|7049.4|7045.4|7047.6|7043.6|7049.4|7045.4|7047.3|7043.3|0
1636327200000|2021-11-07 23:20:00|7047.9|7043.9|7048.7|7044.7|7051.7|7047.7|7047.9|7043.9|0
1636327500000|2021-11-07 23:25:00|7049|7045|7046.8|7042.8|7049|7045|7046.5|7042.5|0
1636327800000|2021-11-07 23:30:00|7046.9|7042.9|7048.4|7044.4|7049|7045|7046.8|7042.8|0
1636328100000|2021-11-07 23:35:00|7048.7|7044.7|7049.8|7045.8|7049.8|7045.8|7048.4|7044.4|0
1636328400000|2021-11-07 23:40:00|7049.5|7045.5|7050.6|7046.6|7050.6|7046.6|7049.5|7045.5|0
1636328700000|2021-11-07 23:45:00|7050.7|7046.7|7049.8|7045.8|7050.9|7046.9|7049.5|7045.5|0
1636329000000|2021-11-07 23:50:00|7049.7|7045.7|7045.1|7041.1|7049.7|7045.7|7045|7041|0
1636329300000|2021-11-07 23:55:00|7045|7041|7044.3|7040.3|7045.4|7041.4|7043.6|7039.6|0
1636329600000|2021-11-08 00:00:00|7044.2|7040.2|7042.8|7038.8|7045.1|7041.1|7042.5|7038.5|0
1636329900000|2021-11-08 00:05:00|7042.7|7038.7|7044|7040|7044.3|7040.3|7042.5|7038.5|0
1636330200000|2021-11-08 00:10:00|7044.3|7040.3|7042.9|7038.9|7045.1|7041.1|7042.5|7038.5|0
1636330500000|2021-11-08 00:15:00|7043.2|7039.2|7040.3|7037.3|7043.7|7040.7|7036.5|7033.5|0
1636330800000|2021-11-08 00:20:00|7040|7037|7038.8|7035.8|7040|7037|7037.3|7034.3|0
1636331100000|2021-11-08 00:25:00|7038.4|7035.4|7036|7033|7039.1|7036.1|7036|7033|0
1636331400000|2021-11-08 00:30:00|7036.3|7033.3|7037.4|7034.4|7039.8|7036.8|7036.3|7033.3|0
1636331700000|2021-11-08 00:35:00|7037.5|7034.5|7036.6|7033.6|7038.2|7035.2|7036.6|7033.6|0
1636332000000|2021-11-08 00:40:00|7036.9|7033.9|7035|7032|7036.9|7033.9|7033.9|7030.9|0
1636332300000|2021-11-08 00:45:00|7034.9|7031.9|7035.6|7032.6|7036.6|7033.6|7034.2|7031.2|0
1636332600000|2021-11-08 00:50:00|7035.4|7032.4|7037.5|7034.5|7037.9|7034.9|7033.3|7030.3|0
1636332900000|2021-11-08 00:55:00|7037.4|7034.4|7039|7036|7039.4|7036.4|7035.7|7032.7|0
1636333200000|2021-11-08 01:00:00|7039.1|7036.1|7041.7|7038.7|7042.5|7039.5|7039.1|7036.1|0
1636333500000|2021-11-08 01:05:00|7041.8|7038.8|7040.3|7037.3|7042.5|7039.5|7040.2|7037.2|0
1636333800000|2021-11-08 01:10:00|7040.4|7037.4|7040.3|7037.3|7041.7|7038.7|7040.2|7037.2|0
1636334100000|2021-11-08 01:15:00|7040.4|7037.4|7043.2|7040.2|7043.2|7040.2|7039.5|7036.5|0
1636334400000|2021-11-08 01:20:00|7042.9|7039.9|7038|7035|7043.9|7040.9|7038|7035|0
1636334700000|2021-11-08 01:25:00|7038.1|7035.1|7040.3|7037.3|7040.3|7037.3|7037.2|7034.2|0
1636335000000|2021-11-08 01:30:00|7040.2|7037.2|7037.7|7034.7|7041.1|7038.1|7035.9|7032.9|0
1636335300000|2021-11-08 01:35:00|7037.6|7034.6|7039.7|7036.7|7041.2|7038.2|7037.4|7034.4|0
1636335600000|2021-11-08 01:40:00|7039.8|7036.8|7042|7039|7042.8|7039.8|7039.8|7036.8|0
1636335900000|2021-11-08 01:45:00|7041.9|7038.9|7037.9|7034.9|7041.9|7038.9|7037.8|7034.8|0
1636336200000|2021-11-08 01:50:00|7037.8|7034.8|7034|7031|7038.6|7035.6|7032.6|7029.6|0
1636336500000|2021-11-08 01:55:00|7033.9|7030.9|7034.3|7031.3|7034.8|7031.8|7032.4|7029.4|0
1636336800000|2021-11-08 02:00:00|7034.2|7031.2|7035.4|7032.4|7036.9|7033.9|7033.9|7030.9|0
1636337100000|2021-11-08 02:05:00|7035.5|7032.5|7037.7|7034.7|7038.5|7035.5|7034.7|7031.7|0
1636337400000|2021-11-08 02:10:00|7038|7035|7038.8|7035.8|7038.8|7035.8|7036.9|7033.9|0
1636337700000|2021-11-08 02:15:00|7038.6|7035.6|7039.8|7036.8|7040|7037|7038|7035|0
1636338000000|2021-11-08 02:20:00|7040.1|7037.1|7040.5|7037.5|7040.5|7037.5|7038.9|7035.9|0
1636338300000|2021-11-08 02:25:00|7040.6|7037.6|7041.6|7038.6|7042.8|7039.8|7040.6|7037.6|0
1636338600000|2021-11-08 02:30:00|7041.7|7038.7|7042|7039|7042.7|7039.7|7041.2|7038.2|0
1636338900000|2021-11-08 02:35:00|7041.9|7038.9|7040.4|7037.4|7042.7|7039.7|7039.6|7036.6|0
1636339200000|2021-11-08 02:40:00|7040.1|7037.1|7040.4|7037.4|7040.4|7037.4|7038.8|7035.8|0
1636339500000|2021-11-08 02:45:00|7040.3|7037.3|7039.5|7036.5|7041.9|7038.9|7039.5|7036.5|0
1636339800000|2021-11-08 02:50:00|7039.2|7036.2|7038.8|7035.8|7040.3|7037.3|7037.9|7034.9|0
1636340100000|2021-11-08 02:55:00|7039.1|7036.1|7041.3|7038.3|7041.3|7038.3|7038.8|7035.8|0
1636340400000|2021-11-08 03:00:00|7041.2|7038.2|7039.8|7036.8|7041.3|7038.3|7039.7|7036.7|0
1636340700000|2021-11-08 03:05:00|7039.7|7036.7|7039.7|7036.7|7040.5|7037.5|7039|7036|0
1636341000000|2021-11-08 03:10:00|7039.8|7036.8|7039.7|7036.7|7040.5|7037.5|7039.7|7036.7|0
1636341300000|2021-11-08 03:15:00|7040|7037|7040.4|7037.4|7042.7|7039.7|7040|7037|0
1636341600000|2021-11-08 03:20:00|7040.1|7037.1|7039.7|7036.7|7040.5|7037.5|7039.7|7036.7|0
1636341900000|2021-11-08 03:25:00|7039.8|7036.8|7040.5|7037.5|7041.3|7038.3|7039.7|7036.7|0
1636342200000|2021-11-08 03:30:00|7040.1|7037.1|7039.3|7036.3|7041.2|7038.2|7039|7036|0
1636342500000|2021-11-08 03:35:00|7039.4|7036.4|7039.7|7036.7|7039.7|7036.7|7038.9|7035.9|0
1636342800000|2021-11-08 03:40:00|7039.4|7036.4|7038.9|7035.9|7039.7|7036.7|7038.9|7035.9|0
1636343100000|2021-11-08 03:45:00|7039|7036|7039.7|7036.7|7039.7|7036.7|7038.9|7035.9|0
1636343400000|2021-11-08 03:50:00|7040|7037|7039.6|7036.6|7040.4|7037.4|7038.9|7035.9|0
1636343700000|2021-11-08 03:55:00|7039.7|7036.7|7039.9|7036.9|7039.9|7036.9|7038.9|7035.9|0
1636344000000|2021-11-08 04:00:00|7040.1|7037.1|7039.9|7036.9|7040.6|7037.6|7039.1|7036.1|0
1636344300000|2021-11-08 04:05:00|7039.8|7036.8|7039.2|7036.2|7040|7037|7039.1|7036.1|0
1636344600000|2021-11-08 04:10:00|7039.1|7036.1|7038.1|7035.1|7039.1|7036.1|7036.9|7033.9|0
1636344900000|2021-11-08 04:15:00|7038.2|7035.2|7037.1|7034.1|7038.6|7035.6|7037.1|7034.1|0
1636345200000|2021-11-08 04:20:00|7037.4|7034.4|7037.1|7034.1|7037.8|7034.8|7036.7|7033.7|0
1636345500000|2021-11-08 04:25:00|7037|7034|7036.7|7033.7|7037.4|7034.4|7036.3|7033.3|0
1636345800000|2021-11-08 04:30:00|7036.8|7033.8|7036.3|7033.3|7037.1|7034.1|7035.5|7032.5|0
1636346100000|2021-11-08 04:35:00|7036.4|7033.4|7037.1|7034.1|7037.1|7034.1|7036.3|7033.3|0
1636346400000|2021-11-08 04:40:00|7037|7034|7035.5|7032.5|7037.1|7034.1|7035.5|7032.5|0
1636346700000|2021-11-08 04:45:00|7035.8|7032.8|7035.4|7032.4|7036.2|7033.2|7035.4|7032.4|0
1636347000000|2021-11-08 04:50:00|7035.3|7032.3|7036.2|7033.2|7036.9|7033.9|7035|7032|0
1636347300000|2021-11-08 04:55:00|7036.3|7033.3|7037|7034|7037.3|7034.3|7036.2|7033.2|0
1636347600000|2021-11-08 05:00:00|7037.1|7034.1|7037|7034|7038.1|7035.1|7036.2|7033.2|0
1636347900000|2021-11-08 05:05:00|7037.3|7034.3|7037.8|7034.8|7040.1|7037.1|7037|7034|0
1636348200000|2021-11-08 05:10:00|7038.1|7035.1|7038.3|7035.3|7038.5|7035.5|7037.6|7034.6|0
1636348500000|2021-11-08 05:15:00|7038.4|7035.4|7041.2|7038.2|7041.3|7038.3|7038.4|7035.4|0
1636348800000|2021-11-08 05:20:00|7041.3|7038.3|7042|7039|7042|7039|7041.2|7038.2|0
1636349100000|2021-11-08 05:25:00|7041.2|7038.2|7042|7039|7043.5|7040.5|7041.2|7038.2|0
1636349400000|2021-11-08 05:30:00|7042.3|7039.3|7041.3|7038.3|7043.5|7040.5|7041.3|7038.3|0
1636349700000|2021-11-08 05:35:00|7041.4|7038.4|7043.8|7040.8|7044.5|7041.5|7041.4|7038.4|0
1636350000000|2021-11-08 05:40:00|7043.7|7040.7|7042.8|7039.8|7043.8|7040.8|7042.8|7039.8|0
1636350300000|2021-11-08 05:45:00|7042.7|7039.7|7042.7|7039.7|7043.4|7040.4|7041.1|7038.1|0
1636350600000|2021-11-08 05:50:00|7042.8|7039.8|7043.8|7040.8|7043.8|7040.8|7041.9|7038.9|0
1636350900000|2021-11-08 05:55:00|7044|7041|7043.8|7040.8|7045.4|7042.4|7043.7|7040.7|0
1636351200000|2021-11-08 06:00:00|7043.9|7040.9|7045.4|7042.4|7046.1|7043.1|7043.4|7040.4|0
1636351500000|2021-11-08 06:05:00|7045.3|7042.3|7043.7|7040.7|7045.3|7042.3|7042.9|7039.9|0
1636351800000|2021-11-08 06:10:00|7043.4|7040.4|7043.4|7040.4|7044.2|7041.2|7042.9|7039.9|0
1636352100000|2021-11-08 06:15:00|7043.5|7040.5|7043.5|7040.5|7043.8|7040.8|7041.9|7038.9|0
1636352400000|2021-11-08 06:20:00|7043.6|7040.6|7041.2|7038.2|7045.1|7042.1|7041.2|7038.2|0
1636352700000|2021-11-08 06:25:00|7040.9|7037.9|7041.1|7038.1|7042|7039|7040.3|7037.3|0
1636353000000|2021-11-08 06:30:00|7040.9|7037.9|7040.6|7037.6|7042.1|7039.1|7040.4|7037.4|0
1636353300000|2021-11-08 06:35:00|7040.8|7037.8|7040.1|7037.1|7041.4|7038.4|7039.8|7036.8|0
1636353600000|2021-11-08 06:40:00|7040|7037|7037.6|7034.6|7041.3|7038.3|7036.8|7033.8|0
1636353900000|2021-11-08 06:45:00|7037.5|7034.5|7039.1|7036.1|7039.1|7036.1|7036.8|7033.8|0
1636354200000|2021-11-08 06:50:00|7039.3|7036.3|7041.3|7038.3|7041.3|7038.3|7039|7036|0
1636354500000|2021-11-08 06:55:00|7041|7038|7039.8|7036.8|7041.3|7038.3|7039.8|7036.8|0
1636354800000|2021-11-08 07:00:00|7039.7|7036.7|7039.3|7037.3|7042.3|7040.3|7033.8|7031.8|488
1636355100000|2021-11-08 07:05:00|7038.8|7036.8|7042.8|7040.8|7043.3|7041.3|7036.8|7034.8|313
1636355400000|2021-11-08 07:10:00|7042.5|7040.5|7046.5|7044.5|7048|7046|7042.3|7040.3|118
1636355700000|2021-11-08 07:15:00|7046.8|7044.8|7049|7047|7049.8|7047.8|7045.8|7043.8|54
1636356000000|2021-11-08 07:20:00|7048.8|7046.8|7049.3|7047.3|7049.5|7047.5|7045.8|7043.8|46
1636356300000|2021-11-08 07:25:00|7048.8|7046.8|7048.5|7046.5|7049.8|7047.8|7048|7046|37
1636356600000|2021-11-08 07:30:00|7048.3|7046.3|7046.3|7044.3|7048.5|7046.5|7046|7044|80
1636356900000|2021-11-08 07:35:00|7046.5|7044.5|7044.5|7042.5|7046.8|7044.8|7044.3|7042.3|100
1636357200000|2021-11-08 07:40:00|7044.3|7042.3|7043.5|7041.5|7045.3|7043.3|7042.3|7040.3|119
1636357500000|2021-11-08 07:45:00|7043.3|7041.3|7042|7040|7043.8|7041.8|7040.8|7038.8|81
1636357800000|2021-11-08 07:50:00|7041.8|7039.8|7040|7038|7041.8|7039.8|7038.5|7036.5|94
1636358100000|2021-11-08 07:55:00|7039.8|7037.8|7041|7039|7044.5|7042.5|7039|7037|225
1636358400000|2021-11-08 08:00:00|7040.5|7039.5|7049|7048|7055.8|7054.8|7038.5|7037.5|1539
1636358700000|2021-11-08 08:05:00|7048.8|7047.8|7048.5|7047.5|7049.3|7048.3|7040.3|7039.3|1019
1636359000000|2021-11-08 08:10:00|7048.3|7047.3|7053.8|7052.8|7055.3|7054.3|7044.8|7043.8|644
1636359300000|2021-11-08 08:15:00|7053.3|7052.3|7052.3|7051.3|7059.3|7058.3|7051.3|7050.3|585
1636359600000|2021-11-08 08:20:00|7052.5|7051.5|7049.5|7048.5|7053|7052|7046.5|7045.5|480
1636359900000|2021-11-08 08:25:00|7049.3|7048.3|7047.3|7046.3|7050|7049|7043|7042|652
1636360200000|2021-11-08 08:30:00|7047|7046|7046.3|7045.3|7048.5|7047.5|7041.5|7040.5|450
1636360500000|2021-11-08 08:35:00|7046|7045|7049.3|7048.3|7051.5|7050.5|7045.3|7044.3|396
1636360800000|2021-11-08 08:40:00|7049.7|7048.7|7049.2|7048.2|7051.2|7050.2|7046.2|7045.2|462
1636361100000|2021-11-08 08:45:00|7048.9|7047.9|7048.7|7047.7|7049.7|7048.7|7046.9|7045.9|392
1636361400000|2021-11-08 08:50:00|7048.2|7047.2|7053.7|7052.7|7054.2|7053.2|7046.4|7045.4|363
1636361700000|2021-11-08 08:55:00|7053.4|7052.4|7054.9|7053.9|7055.7|7054.7|7051.7|7050.7|308
1636362000000|2021-11-08 09:00:00|7054.7|7053.7|7049.4|7048.4|7054.7|7053.7|7048.2|7047.2|350
1636362300000|2021-11-08 09:05:00|7049.2|7048.2|7040.7|7039.7|7049.4|7048.4|7040.2|7039.2|466
1636362600000|2021-11-08 09:10:00|7040.9|7039.9|7039.9|7038.9|7042.4|7041.4|7038.4|7037.4|527
1636362900000|2021-11-08 09:15:00|7040.2|7039.2|7042.7|7041.7|7044.7|7043.7|7039.4|7038.4|484
1636363200000|2021-11-08 09:20:00|7042.9|7041.9|7046.7|7045.7|7047.4|7046.4|7042.7|7041.7|326
1636363500000|2021-11-08 09:25:00|7046.4|7045.4|7050.2|7049.2|7051.2|7050.2|7043.7|7042.7|319
1636363800000|2021-11-08 09:30:00|7050.4|7049.4|7054.2|7053.2|7054.2|7053.2|7050.2|7049.2|323
1636364100000|2021-11-08 09:35:00|7053.9|7052.9|7053.7|7052.7|7054.2|7053.2|7049.2|7048.2|318
1636364400000|2021-11-08 09:40:00|7053.4|7052.4|7054.7|7053.7|7054.9|7053.9|7049.7|7048.7|289
1636364700000|2021-11-08 09:45:00|7054.9|7053.9|7054.7|7053.7|7055.2|7054.2|7051.7|7050.7|368
1636365000000|2021-11-08 09:50:00|7054.4|7053.4|7051.2|7050.2|7055.2|7054.2|7051.2|7050.2|290
1636365300000|2021-11-08 09:55:00|7051.4|7050.4|7049.2|7048.2|7051.7|7050.7|7047.2|7046.2|263
1636365600000|2021-11-08 10:00:00|7049.4|7048.4|7054.2|7053.2|7054.2|7053.2|7048.2|7047.2|261
1636365900000|2021-11-08 10:05:00|7054.4|7053.4|7049.7|7048.7|7054.4|7053.4|7049.7|7048.7|224
1636366200000|2021-11-08 10:10:00|7049.2|7048.2|7048.7|7047.7|7050.7|7049.7|7047.7|7046.7|282
1636366500000|2021-11-08 10:15:00|7048.9|7047.9|7050.7|7049.7|7051.2|7050.2|7046.7|7045.7|283
1636366800000|2021-11-08 10:20:00|7050.9|7049.9|7051.7|7050.7|7052.2|7051.2|7049.7|7048.7|190
1636367100000|2021-11-08 10:25:00|7051.4|7050.4|7053.7|7052.7|7054.7|7053.7|7050.7|7049.7|187
1636367400000|2021-11-08 10:30:00|7053.4|7052.4|7052.2|7051.2|7054.2|7053.2|7050.7|7049.7|827
1636367700000|2021-11-08 10:35:00|7052.4|7051.4|7053.4|7052.4|7053.7|7052.7|7051.4|7050.4|79
1636368000000|2021-11-08 10:40:00|7053.7|7052.7|7051.4|7050.4|7054.2|7053.2|7051.2|7050.2|88
1636368300000|2021-11-08 10:45:00|7051.7|7050.7|7046.7|7045.7|7052.2|7051.2|7046.7|7045.7|167
1636368600000|2021-11-08 10:50:00|7046.9|7045.9|7050.9|7049.9|7051.4|7050.4|7046.7|7045.7|80
1636368900000|2021-11-08 10:55:00|7051.2|7050.2|7056.2|7055.2|7056.4|7055.4|7050.9|7049.9|179
1636369200000|2021-11-08 11:00:00|7056.4|7055.4|7054.7|7053.7|7056.7|7055.7|7053.7|7052.7|153
1636369500000|2021-11-08 11:05:00|7054.9|7053.9|7054.9|7053.9|7055.7|7054.7|7053.7|7052.7|76
1636369800000|2021-11-08 11:10:00|7054.7|7053.7|7051.9|7050.9|7056.2|7055.2|7051.7|7050.7|296
1636370100000|2021-11-08 11:15:00|7052.2|7051.2|7055.2|7054.2|7055.7|7054.7|7051.7|7050.7|112
1636370400000|2021-11-08 11:20:00|7054.9|7053.9|7054.2|7053.2|7057.2|7056.2|7053.7|7052.7|92
1636370700000|2021-11-08 11:25:00|7053.9|7052.9|7056.7|7055.7|7057.7|7056.7|7053.9|7052.9|92
1636371000000|2021-11-08 11:30:00|7057.2|7056.2|7056.9|7055.9|7058.2|7057.2|7056.4|7055.4|172
1636371300000|2021-11-08 11:35:00|7056.7|7055.7|7057.2|7056.2|7058.2|7057.2|7056.4|7055.4|42
1636371600000|2021-11-08 11:40:00|7056.9|7055.9|7058.2|7057.2|7058.2|7057.2|7056.7|7055.7|60
1636371900000|2021-11-08 11:45:00|7058.4|7057.4|7058.2|7057.2|7059.7|7058.7|7057.7|7056.7|79
1636372200000|2021-11-08 11:50:00|7057.9|7056.9|7058.2|7057.2|7058.7|7057.7|7057.2|7056.2|105
1636372500000|2021-11-08 11:55:00|7057.9|7056.9|7056.2|7055.2|7058.2|7057.2|7056.2|7055.2|97
1636372800000|2021-11-08 12:00:00|7055.9|7054.9|7056.9|7055.9|7057.4|7056.4|7053.9|7052.9|103
1636373100000|2021-11-08 12:05:00|7056.7|7055.7|7058.2|7057.2|7058.7|7057.7|7056.7|7055.7|76
1636373400000|2021-11-08 12:10:00|7058.4|7057.4|7060.4|7059.4|7060.7|7059.7|7057.9|7056.9|98
1636373700000|2021-11-08 12:15:00|7060.2|7059.2|7059.4|7058.4|7060.7|7059.7|7058.7|7057.7|54
1636374000000|2021-11-08 12:20:00|7059.2|7058.2|7056.9|7055.9|7059.7|7058.7|7056.7|7055.7|59
1636374300000|2021-11-08 12:25:00|7057.2|7056.2|7058.2|7057.2|7058.2|7057.2|7056.2|7055.2|72
1636374600000|2021-11-08 12:30:00|7057.9|7056.9|7055.7|7054.7|7060.4|7059.4|7055.2|7054.2|1054
1636374900000|2021-11-08 12:35:00|7055.9|7054.9|7057.2|7056.2|7057.7|7056.7|7055.7|7054.7|48
1636375200000|2021-11-08 12:40:00|7056.5|7055.5|7057.5|7056.5|7057.5|7056.5|7055.2|7054.2|62
1636375500000|2021-11-08 12:45:00|7058|7057|7060|7059|7060|7059|7056.5|7055.5|128
1636375800000|2021-11-08 12:50:00|7059.7|7058.7|7061.5|7060.5|7061.7|7060.7|7059.2|7058.2|64
1636376100000|2021-11-08 12:55:00|7061.7|7060.7|7061.5|7060.5|7061.7|7060.7|7060.2|7059.2|113
1636376400000|2021-11-08 13:00:00|7061|7060|7060|7059|7061.5|7060.5|7059.5|7058.5|50
1636376700000|2021-11-08 13:05:00|7059.7|7058.7|7060.7|7059.7|7060.7|7059.7|7058|7057|105
1636377000000|2021-11-08 13:10:00|7061|7060|7059|7058|7061|7060|7057.5|7056.5|66
1636377300000|2021-11-08 13:15:00|7059.2|7058.2|7061.5|7060.5|7061.5|7060.5|7059|7058|85
1636377600000|2021-11-08 13:20:00|7061.2|7060.2|7061.7|7060.7|7062|7061|7060.5|7059.5|58
1636377900000|2021-11-08 13:25:00|7061.5|7060.5|7059.5|7058.5|7062.5|7061.5|7059.5|7058.5|125
1636378200000|2021-11-08 13:30:00|7059.7|7058.7|7057.2|7056.2|7060.2|7059.2|7057|7056|135
1636378500000|2021-11-08 13:35:00|7057|7056|7058.2|7057.2|7058.5|7057.5|7056.7|7055.7|81
1636378800000|2021-11-08 13:40:00|7058.5|7057.5|7060.2|7059.2|7061.2|7060.2|7057|7056|74
1636379100000|2021-11-08 13:45:00|7060|7059|7064|7063|7064.7|7063.7|7060|7059|163
1636379400000|2021-11-08 13:50:00|7063.5|7062.5|7064.5|7063.5|7064.7|7063.7|7062.2|7061.2|220
1636379700000|2021-11-08 13:55:00|7064.7|7063.7|7067.2|7066.2|7067.5|7066.5|7064.5|7063.5|180
1636380000000|2021-11-08 14:00:00|7067|7066|7065|7064|7067|7066|7063.7|7062.7|205
1636380300000|2021-11-08 14:05:00|7065.2|7064.2|7067|7066|7067.5|7066.5|7065|7064|177
1636380600000|2021-11-08 14:10:00|7067.2|7066.2|7066|7065|7067.7|7066.7|7065|7064|104
1636380900000|2021-11-08 14:15:00|7065.7|7064.7|7063.5|7062.5|7066|7065|7062.5|7061.5|152
1636381200000|2021-11-08 14:20:00|7063.2|7062.2|7064|7063|7064.5|7063.5|7061.7|7060.7|155
1636381500000|2021-11-08 14:25:00|7063.5|7062.5|7066.5|7065.5|7066.7|7065.7|7063.5|7062.5|183
1636381800000|2021-11-08 14:30:00|7066.2|7065.2|7066.7|7065.7|7068.5|7067.5|7064|7063|548
1636382100000|2021-11-08 14:35:00|7066.5|7065.5|7066.2|7065.2|7067.5|7066.5|7063.5|7062.5|554
1636382400000|2021-11-08 14:40:00|7066.5|7065.5|7063.5|7062.5|7067|7066|7063|7062|370
1636382700000|2021-11-08 14:45:00|7063.7|7062.7|7063.2|7062.2|7064.5|7063.5|7062|7061|265
1636383000000|2021-11-08 14:50:00|7063|7062|7062.5|7061.5|7065|7064|7062|7061|139
1636383300000|2021-11-08 14:55:00|7062.2|7061.2|7061.7|7060.7|7062.7|7061.7|7058.2|7057.2|227
1636383600000|2021-11-08 15:00:00|7062|7061|7057.7|7056.7|7062.2|7061.2|7057|7056|311
1636383900000|2021-11-08 15:05:00|7057.5|7056.5|7057.5|7056.5|7061|7060|7057|7056|308
1636384200000|2021-11-08 15:10:00|7057.2|7056.2|7055.2|7054.2|7058.7|7057.7|7055.2|7054.2|200
1636384500000|2021-11-08 15:15:00|7055.7|7054.7|7058.2|7057.2|7059.4|7058.4|7055.4|7054.4|253
1636384800000|2021-11-08 15:20:00|7058.4|7057.4|7059.9|7058.9|7060.7|7059.7|7058.2|7057.2|182
1636385100000|2021-11-08 15:25:00|7060.2|7059.2|7056.7|7055.7|7063.2|7062.2|7056.4|7055.4|246
1636385400000|2021-11-08 15:30:00|7056.9|7055.9|7056.4|7055.4|7058.7|7057.7|7055.4|7054.4|191
1636385700000|2021-11-08 15:35:00|7056.7|7055.7|7057.7|7056.7|7060.2|7059.2|7056.2|7055.2|244
1636386000000|2021-11-08 15:40:00|7057.9|7056.9|7060.2|7059.2|7060.2|7059.2|7054.7|7053.7|292
1636386300000|2021-11-08 15:45:00|7060.4|7059.4|7059.2|7058.2|7060.7|7059.7|7057.7|7056.7|172
1636386600000|2021-11-08 15:50:00|7058.9|7057.9|7057.4|7056.4|7060.2|7059.2|7056.7|7055.7|176
1636386900000|2021-11-08 15:55:00|7057.2|7056.2|7058.2|7057.2|7059.7|7058.7|7056.2|7055.2|199
1636387200000|2021-11-08 16:00:00|7058.4|7057.4|7059.2|7058.2|7060.7|7059.7|7057.2|7056.2|311
1636387500000|2021-11-08 16:05:00|7058.9|7057.9|7056.2|7055.2|7058.9|7057.9|7055.4|7054.4|193
1636387800000|2021-11-08 16:10:00|7055.9|7054.9|7053.2|7052.2|7057.2|7056.2|7053.2|7052.2|201
1636388100000|2021-11-08 16:15:00|7052.9|7051.9|7052.9|7051.9|7053.7|7052.7|7048.7|7047.7|675
1636388400000|2021-11-08 16:20:00|7052.7|7051.7|7050.7|7049.7|7055.2|7054.2|7050.7|7049.7|736
1636388700000|2021-11-08 16:25:00|7050.9|7049.9|7053.2|7052.2|7053.7|7052.7|7050.4|7049.4|694
1636389000000|2021-11-08 16:30:00|7053.7|7051.7|7048.9|7046.9|7053.7|7051.7|7047.7|7045.7|1985
1636389300000|2021-11-08 16:35:00|7049.2|7047.2|7045.7|7043.7|7050.2|7048.2|7044.4|7042.4|545
1636389600000|2021-11-08 16:40:00|7045.4|7043.4|7042.2|7040.2|7045.7|7043.7|7041.7|7039.7|301
1636389900000|2021-11-08 16:45:00|7041.9|7039.9|7039.7|7037.7|7042.2|7040.2|7039.7|7037.7|1783
1636390200000|2021-11-08 16:50:00|7040.2|7038.2|7042.2|7040.2|7042.7|7040.7|7039.9|7037.9|137
1636390500000|2021-11-08 16:55:00|7041.9|7039.9|7040.7|7038.7|7041.9|7039.9|7039.2|7037.2|154
1636390800000|2021-11-08 17:00:00|7040.4|7038.4|7040.9|7038.9|7044.7|7042.7|7040.2|7038.2|518
1636391100000|2021-11-08 17:05:00|7041.2|7039.2|7042.9|7040.9|7043.7|7041.7|7041.2|7039.2|30
1636391400000|2021-11-08 17:10:00|7043.2|7041.2|7042.4|7040.4|7043.7|7041.7|7041.2|7039.2|40
1636391700000|2021-11-08 17:15:00|7042.7|7040.7|7044.7|7042.7|7044.9|7042.9|7041.9|7039.9|43
1636392000000|2021-11-08 17:20:00|7044.4|7042.4|7044.2|7042.2|7045.2|7043.2|7042.9|7040.9|51
1636392300000|2021-11-08 17:25:00|7044.4|7042.4|7043.4|7041.4|7045.2|7043.2|7043.2|7041.2|22
1636392600000|2021-11-08 17:30:00|7043.7|7041.7|7044.7|7042.7|7044.9|7042.9|7041.9|7039.9|23
1636392900000|2021-11-08 17:35:00|7044.4|7042.4|7042.9|7040.9|7045.2|7043.2|7042.4|7040.4|13
1636393200000|2021-11-08 17:40:00|7042.7|7040.7|7044.4|7042.4|7044.7|7042.7|7042.7|7040.7|20
1636393500000|2021-11-08 17:45:00|7044.2|7042.2|7042.9|7040.9|7044.9|7042.9|7042.7|7040.7|9
1636393800000|2021-11-08 17:50:00|7042.7|7040.7|7041.4|7039.4|7042.7|7040.7|7041.2|7039.2|40
1636394100000|2021-11-08 17:55:00|7041.7|7039.7|7041.4|7039.4|7041.9|7039.9|7038.7|7036.7|51
1636394400000|2021-11-08 18:00:00|7041.7|7039.7|7041.4|7039.4|7042.7|7040.7|7040.7|7038.7|71
1636394700000|2021-11-08 18:05:00|7041.7|7039.7|7041.2|7039.2|7043.2|7041.2|7040.9|7038.9|27
1636395000000|2021-11-08 18:10:00|7041.4|7039.4|7042.9|7040.9|7044.7|7042.7|7040.7|7038.7|20
1636395300000|2021-11-08 18:15:00|7042.7|7040.7|7043.2|7041.2|7043.7|7041.7|7042.4|7040.4|22
1636395600000|2021-11-08 18:20:00|7042.9|7040.9|7043.9|7041.9|7044.7|7042.7|7042.9|7040.9|12
1636395900000|2021-11-08 18:25:00|7043.7|7041.7|7041.9|7039.9|7044.2|7042.2|7041.7|7039.7|95
1636396200000|2021-11-08 18:30:00|7042.2|7040.2|7042.4|7040.4|7044.7|7042.7|7042.2|7040.2|143
1636396500000|2021-11-08 18:35:00|7042.7|7040.7|7043.7|7041.7|7044.2|7042.2|7041.9|7039.9|13
1636396800000|2021-11-08 18:40:00|7043.4|7041.4|7043.7|7041.7|7043.9|7041.9|7042.7|7040.7|13
1636397100000|2021-11-08 18:45:00|7043.2|7041.2|7044.2|7042.2|7045.2|7043.2|7042.9|7040.9|25
1636397400000|2021-11-08 18:50:00|7043.9|7041.9|7044.9|7042.9|7045.2|7043.2|7043.7|7041.7|10
1636397700000|2021-11-08 18:55:00|7044.7|7042.7|7045.2|7043.2|7046.2|7044.2|7044.7|7042.7|19
1636398000000|2021-11-08 19:00:00|7045.4|7043.4|7047.4|7045.4|7047.9|7045.9|7045.2|7043.2|20
1636398300000|2021-11-08 19:05:00|7047.2|7045.2|7047.2|7045.2|7048.4|7046.4|7046.4|7044.4|10
1636398600000|2021-11-08 19:10:00|7046.9|7044.9|7046.4|7044.4|7047.2|7045.2|7045.9|7043.9|9
1636398900000|2021-11-08 19:15:00|7046.2|7044.2|7046.9|7044.9|7047.9|7045.9|7046.2|7044.2|15
1636399200000|2021-11-08 19:20:00|7046.7|7044.7|7045.2|7043.2|7046.7|7044.7|7043.4|7041.4|21
1636399500000|2021-11-08 19:25:00|7044.9|7042.9|7044.7|7042.7|7045.4|7043.4|7043.7|7041.7|17
1636399800000|2021-11-08 19:30:00|7044.9|7042.9|7046.4|7044.4|7047.2|7045.2|7044.7|7042.7|23
1636400100000|2021-11-08 19:35:00|7046.2|7044.2|7045.9|7043.9|7046.4|7044.4|7045.4|7043.4|7
1636400400000|2021-11-08 19:40:00|7046.4|7044.4|7047.2|7045.2|7047.2|7045.2|7045.7|7043.7|13
1636400700000|2021-11-08 19:45:00|7046.9|7044.9|7046.9|7044.9|7047.7|7045.7|7046.4|7044.4|8
1636401000000|2021-11-08 19:50:00|7047.2|7045.2|7046.7|7044.7|7047.4|7045.4|7046.2|7044.2|10
1636401300000|2021-11-08 19:55:00|7046.4|7044.4|7048.7|7046.7|7048.7|7046.7|7045.7|7043.7|21
1636401600000|2021-11-08 20:00:00|7048.4|7046.4|7047.9|7045.9|7048.7|7046.7|7046.7|7044.7|25
1636401900000|2021-11-08 20:05:00|7048.2|7046.2|7047.9|7045.9|7048.7|7046.7|7046.4|7044.4|29
1636402200000|2021-11-08 20:10:00|7047.7|7045.7|7047.2|7045.2|7047.9|7045.9|7046.2|7044.2|15
1636402500000|2021-11-08 20:15:00|7047.4|7045.4|7046.9|7044.9|7047.7|7045.7|7046.2|7044.2|7
1636402800000|2021-11-08 20:20:00|7047.2|7045.2|7046.4|7044.4|7048.2|7046.2|7046.2|7044.2|41
1636403100000|2021-11-08 20:25:00|7046.7|7044.7|7045.2|7043.2|7046.7|7044.7|7044.2|7042.2|23
1636403400000|2021-11-08 20:30:00|7045.4|7043.4|7046.7|7044.7|7046.9|7044.9|7044.4|7042.4|47
1636403700000|2021-11-08 20:35:00|7046.4|7044.4|7047.4|7045.4|7047.9|7045.9|7045.9|7043.9|26
1636404000000|2021-11-08 20:40:00|7047.2|7045.2|7044.7|7042.7|7047.4|7045.4|7044.4|7042.4|17
1636404300000|2021-11-08 20:45:00|7044.9|7042.9|7042.2|7040.2|7044.9|7042.9|7041.9|7039.9|58
1636404600000|2021-11-08 20:50:00|7042.4|7040.4|7043.4|7041.4|7046.7|7044.7|7042.4|7040.4|78
1636404900000|2021-11-08 20:55:00|7043.2|7041.2|7044.9|7042.9|7044.9|7042.9|7040.7|7038.7|98
1636405200000|2021-11-08 21:00:00|7045.6|7041.6|7039.6|7035.6|7047.4|7043.4|7037.1|7033.1|0
1636405500000|2021-11-08 21:05:00|7039.7|7035.7|7040.7|7036.7|7041.2|7037.2|7039.3|7035.3|0
1636405800000|2021-11-08 21:10:00|7040.8|7036.8|7042.9|7038.9|7043.7|7039.7|7040.1|7036.1|0
1636406100000|2021-11-08 21:15:00|7042.6|7038.6|7039.6|7035.6|7042.6|7038.6|7039.6|7035.6|0
1636406400000|2021-11-08 21:20:00|7039.3|7035.3|7040.3|7036.3|7040.7|7036.7|7039.3|7035.3|0
1636406700000|2021-11-08 21:25:00|7040|7036|7039.4|7035.4|7041.1|7037.1|7039.4|7035.4|0
1636407000000|2021-11-08 21:30:00|7039.5|7035.5|7040.6|7036.6|7041.7|7037.7|7039.4|7035.4|0
1636407300000|2021-11-08 21:35:00|7040.5|7036.5|7039.9|7035.9|7040.6|7036.6|7039.5|7035.5|0
1636407600000|2021-11-08 21:40:00|7040|7036|7041|7037|7041.7|7037.7|7040|7036|0
1636407900000|2021-11-08 21:45:00|7041.1|7037.1|7040.6|7036.6|7041.7|7037.7|7040.2|7036.2|0
1636408200000|2021-11-08 21:50:00|7041|7037|7042|7038|7042.4|7038.4|7041|7037|0
1636408500000|2021-11-08 21:55:00|7041.9|7037.9|7041.4|7037.4|7042.5|7038.5|7040.7|7036.7|0
1636408800000|2021-11-08 22:00:00|7041.6|7037.6|7041.5|7037.5|7041.6|7037.6|7041.4|7037.4|0
1636409100000|2021-11-08 22:05:00|7041.3|7037.3|7040.8|7036.8|7041.7|7037.7|7040.8|7036.8|0
1636409400000|2021-11-08 22:10:00|7040.9|7036.9|7040.9|7036.9|7041|7037|7040.8|7036.8|0
1636410000000|2021-11-08 22:20:00|7041|7037|7040.9|7036.9|7041|7037|7040.6|7036.6|0
1636410300000|2021-11-08 22:25:00|7041|7037|7040.5|7036.5|7041|7037|7040.5|7036.5|0
1636410600000|2021-11-08 22:30:00|7040.6|7036.6|7040.7|7036.7|7040.7|7036.7|7040.3|7036.3|0
1636410900000|2021-11-08 22:35:00|7040.6|7036.6|7040.4|7036.4|7040.6|7036.6|7040.4|7036.4|0
1636411200000|2021-11-08 22:40:00|7040.6|7036.6|7040.6|7036.6|7040.6|7036.6|7040.6|7036.6|0
1636411500000|2021-11-08 22:45:00|7040.4|7036.4|7040.6|7036.6|7040.6|7036.6|7040.4|7036.4|0
1636411800000|2021-11-08 22:50:00|7040.5|7036.5|7039.9|7035.9|7040.5|7036.5|7039.9|7035.9|0
1636412100000|2021-11-08 22:55:00|7040.2|7036.2|7040.2|7036.2|7040.2|7036.2|7039.9|7035.9|0
1636412400000|2021-11-08 23:00:00|7040|7036|7040.3|7036.3|7041.8|7037.8|7038.8|7034.8|0
1636412700000|2021-11-08 23:05:00|7040.2|7036.2|7040.6|7036.6|7040.6|7036.6|7039.5|7035.5|0
1636413000000|2021-11-08 23:10:00|7040.7|7036.7|7038.1|7034.1|7040.9|7036.9|7037.6|7033.6|0
1636413300000|2021-11-08 23:15:00|7038.2|7034.2|7036.1|7032.1|7038.7|7034.7|7035.9|7031.9|0
1636413600000|2021-11-08 23:20:00|7036.2|7032.2|7036.9|7032.9|7037.3|7033.3|7036.1|7032.1|0
1636413900000|2021-11-08 23:25:00|7037.3|7033.3|7039.6|7035.6|7039.9|7035.9|7037.3|7033.3|0
1636414200000|2021-11-08 23:30:00|7039.7|7035.7|7039.2|7035.2|7040|7036|7038.5|7034.5|0
1636414500000|2021-11-08 23:35:00|7039.6|7035.6|7039.2|7035.2|7040.3|7036.3|7038.9|7034.9|0
1636414800000|2021-11-08 23:40:00|7039.6|7035.6|7040.3|7036.3|7041|7037|7039.6|7035.6|0
1636415100000|2021-11-08 23:45:00|7040.2|7036.2|7038.8|7034.8|7041.8|7037.8|7038.8|7034.8|0
1636415400000|2021-11-08 23:50:00|7038.5|7034.5|7037.7|7033.7|7039.1|7035.1|7037.4|7033.4|0
1636415700000|2021-11-08 23:55:00|7037.4|7033.4|7037.6|7033.6|7038.9|7034.9|7036.9|7032.9|0
1636416000000|2021-11-09 00:00:00|7037.8|7033.8|7037.5|7033.5|7038.6|7034.6|7035.7|7031.7|0
1636416300000|2021-11-09 00:05:00|7037.8|7033.8|7038.6|7034.6|7039.7|7035.7|7037.5|7033.5|0
1636416600000|2021-11-09 00:10:00|7038.7|7034.7|7036.8|7032.8|7038.9|7034.9|7036.5|7032.5|0
1636416900000|2021-11-09 00:15:00|7036.6|7032.6|7034.3|7031.3|7040.6|7037.6|7034.3|7031.1|0
1636417200000|2021-11-09 00:20:00|7034.5|7031.5|7038.8|7035.8|7039.5|7036.5|7034.5|7031.5|0
1636417500000|2021-11-09 00:25:00|7038.6|7035.6|7036.9|7033.9|7038.6|7035.6|7036.2|7033.2|0
1636417800000|2021-11-09 00:30:00|7037|7034|7034.6|7031.6|7037.7|7034.7|7033.8|7030.8|0
1636418100000|2021-11-09 00:35:00|7034.7|7031.7|7034.7|7031.7|7036.2|7033.2|7033.1|7030.1|0
1636418400000|2021-11-09 00:40:00|7034.8|7031.8|7034.3|7031.3|7035.5|7032.5|7034|7031|0
1636418700000|2021-11-09 00:45:00|7034.4|7031.4|7036.2|7033.2|7036.5|7033.5|7034.4|7031.4|0
1636419000000|2021-11-09 00:50:00|7035.9|7032.9|7035.4|7032.4|7035.9|7032.9|7033.9|7030.9|0
1636419300000|2021-11-09 00:55:00|7035.1|7032.1|7033.9|7030.9|7035.4|7032.4|7033.8|7030.8|0
1636419600000|2021-11-09 01:00:00|7033.8|7030.8|7032.7|7029.7|7035.4|7032.4|7032.3|7029.3|0
1636419900000|2021-11-09 01:05:00|7032.8|7029.8|7033.9|7030.9|7033.9|7030.9|7032.3|7029.3|0
1636420200000|2021-11-09 01:10:00|7034.6|7031.6|7036.2|7033.2|7036.9|7033.9|7034.2|7031.2|0
1636420500000|2021-11-09 01:15:00|7036.1|7033.1|7037|7034|7037.3|7034.3|7034.7|7031.7|0
1636420800000|2021-11-09 01:20:00|7036.7|7033.7|7036.2|7033.2|7037|7034|7035.4|7032.4|0
1636421100000|2021-11-09 01:25:00|7036.1|7033.1|7033.3|7030.3|7036.2|7033.2|7033.2|7030.2|0
1636421400000|2021-11-09 01:30:00|7033.2|7030.2|7032.3|7029.3|7033.3|7030.3|7030.8|7027.8|0
1636421700000|2021-11-09 01:35:00|7032|7029|7033.8|7030.8|7034.1|7031.1|7030|7027|0
1636422000000|2021-11-09 01:40:00|7033.9|7030.9|7032.4|7029.4|7035.3|7032.3|7032.3|7029.3|0
1636422300000|2021-11-09 01:45:00|7032.3|7029.3|7033.9|7030.9|7035.4|7032.4|7030.8|7027.8|0
1636422600000|2021-11-09 01:50:00|7033.8|7030.8|7035.6|7032.6|7036.4|7033.4|7033.8|7030.8|0
1636422900000|2021-11-09 01:55:00|7035.5|7032.5|7034|7031|7036.3|7033.3|7032.4|7029.4|0
1636423200000|2021-11-09 02:00:00|7033.7|7030.7|7033|7030|7035.7|7032.7|7032.7|7029.7|0
1636423500000|2021-11-09 02:05:00|7033.2|7030.2|7034.2|7031.2|7034.9|7031.9|7033|7030|0
1636423800000|2021-11-09 02:10:00|7034.3|7031.3|7036.5|7033.5|7037.3|7034.3|7034.3|7031.3|0
1636424100000|2021-11-09 02:15:00|7036.6|7033.6|7035.9|7032.9|7036.6|7033.6|7035|7032|0
1636424400000|2021-11-09 02:20:00|7035.8|7032.8|7035.8|7032.8|7036.6|7033.6|7035.8|7032.8|0
1636424700000|2021-11-09 02:25:00|7035.5|7032.5|7035.1|7032.1|7035.5|7032.5|7035.1|7032.1|0
1636425000000|2021-11-09 02:30:00|7035.2|7032.2|7033.6|7030.6|7035.4|7032.4|7032.4|7029.4|0
1636425300000|2021-11-09 02:35:00|7033.8|7030.8|7034.4|7031.4|7034.7|7031.7|7033.6|7030.6|0
1636425600000|2021-11-09 02:40:00|7034.5|7031.5|7034.4|7031.4|7035.2|7032.2|7034.3|7031.3|0
1636425900000|2021-11-09 02:45:00|7034.1|7031.1|7035.2|7032.2|7035.5|7032.5|7033.7|7030.7|0
1636426200000|2021-11-09 02:50:00|7034.9|7031.9|7036|7033|7036|7033|7034.5|7031.5|0
1636426500000|2021-11-09 02:55:00|7035.9|7032.9|7034.4|7031.4|7036|7033|7034.4|7031.4|0
1636426800000|2021-11-09 03:00:00|7034.6|7031.6|7033.6|7030.6|7034.8|7031.8|7032.9|7029.9|0
1636427100000|2021-11-09 03:05:00|7033.2|7030.2|7034.7|7031.7|7035.1|7032.1|7032.5|7029.5|0
1636427400000|2021-11-09 03:10:00|7034.9|7031.9|7032.9|7029.9|7035.5|7032.5|7032.9|7029.9|0
1636427700000|2021-11-09 03:15:00|7033.2|7030.2|7032.2|7029.2|7033.7|7030.7|7032.2|7029.2|0
1636428000000|2021-11-09 03:20:00|7032.3|7029.3|7032.2|7029.2|7032.5|7029.5|7031.4|7028.4|0
1636428300000|2021-11-09 03:25:00|7032.3|7029.3|7032.2|7029.2|7033|7030|7032.2|7029.2|0
1636428600000|2021-11-09 03:30:00|7032.1|7029.1|7030.7|7027.7|7032.3|7029.3|7030.7|7027.7|0
1636428900000|2021-11-09 03:35:00|7029.9|7026.9|7026.9|7023.9|7030.7|7027.7|7025.4|7022.4|0
1636429200000|2021-11-09 03:40:00|7026.8|7023.8|7027.6|7024.6|7028.4|7025.4|7026.5|7023.5|0
1636429500000|2021-11-09 03:45:00|7027.8|7024.8|7026.8|7023.8|7028|7025|7026|7023|0
1636429800000|2021-11-09 03:50:00|7027|7024|7023.5|7020.5|7027.5|7024.5|7023.5|7020.5|0
1636430100000|2021-11-09 03:55:00|7023.6|7020.6|7025.1|7022.1|7025.1|7022.1|7022.8|7019.8|0
1636430400000|2021-11-09 04:00:00|7025.4|7022.4|7028.1|7025.1|7028.8|7025.8|7025.4|7022.4|0
1636430700000|2021-11-09 04:05:00|7028.2|7025.2|7026.7|7023.7|7028.4|7025.4|7026.6|7023.6|0
1636431000000|2021-11-09 04:10:00|7026.6|7023.6|7024.4|7021.4|7027.4|7024.4|7024.4|7021.4|0
1636431300000|2021-11-09 04:15:00|7024.6|7021.6|7023|7020|7024.7|7021.7|7023|7020|0
1636431600000|2021-11-09 04:20:00|7022.7|7019.7|7023|7020|7023.4|7020.4|7022.2|7019.2|0
1636431900000|2021-11-09 04:25:00|7023.1|7020.1|7023.8|7020.8|7023.8|7020.8|7023.1|7020.1|0
1636432200000|2021-11-09 04:30:00|7023.5|7020.5|7024.7|7021.7|7025.4|7022.4|7023.1|7020.1|0
1636432500000|2021-11-09 04:35:00|7024.6|7021.6|7024.7|7021.7|7025.5|7022.5|7023.9|7020.9|0
1636432800000|2021-11-09 04:40:00|7024.6|7021.6|7025|7022|7025.4|7022.4|7024.3|7021.3|0
1636433100000|2021-11-09 04:45:00|7024.8|7021.8|7023.9|7020.9|7025|7022|7023.4|7020.4|0
1636433400000|2021-11-09 04:50:00|7023.5|7020.5|7023.4|7020.4|7023.9|7020.9|7023.1|7020.1|0
1636433700000|2021-11-09 04:55:00|7023.6|7020.6|7023.5|7020.5|7023.9|7020.9|7022.7|7019.7|0
1636434000000|2021-11-09 05:00:00|7023.7|7020.7|7023.3|7020.3|7025.5|7022.5|7023.3|7020.3|0
1636434300000|2021-11-09 05:05:00|7023.2|7020.2|7024.8|7021.8|7024.8|7021.8|7022.9|7019.9|0
1636434600000|2021-11-09 05:10:00|7024.5|7021.5|7024|7021|7024.8|7021.8|7023.6|7020.6|0
1636434900000|2021-11-09 05:15:00|7024.3|7021.3|7024.8|7021.8|7025.6|7022.6|7024|7021|0
1636435200000|2021-11-09 05:20:00|7024.9|7021.9|7025.1|7022.1|7025.6|7022.6|7024.1|7021.1|0
1636435500000|2021-11-09 05:25:00|7025.5|7022.5|7026|7023|7026.5|7023.5|7024|7021|0
1636435800000|2021-11-09 05:30:00|7026.4|7023.4|7026.7|7023.7|7027.2|7024.2|7025.6|7022.6|0
1636436100000|2021-11-09 05:35:00|7026.6|7023.6|7029.5|7026.5|7029.5|7026.5|7026.6|7023.6|0
1636436400000|2021-11-09 05:40:00|7029.6|7026.6|7028.5|7025.5|7030.4|7027.4|7028.1|7025.1|0
1636436700000|2021-11-09 05:45:00|7028.9|7025.9|7030.6|7027.6|7031.4|7028.4|7028.5|7025.5|0
1636437000000|2021-11-09 05:50:00|7030.3|7027.3|7028.5|7025.5|7030.3|7027.3|7028.5|7025.5|0
1636437300000|2021-11-09 05:55:00|7028.4|7025.4|7029.2|7026.2|7029.9|7026.9|7028.4|7025.4|0
1636437600000|2021-11-09 06:00:00|7029.5|7026.5|7031.5|7028.5|7032.2|7029.2|7029.2|7026.2|0
1636437900000|2021-11-09 06:05:00|7031.4|7028.4|7031|7028|7031.4|7028.4|7030|7027|0
1636438200000|2021-11-09 06:10:00|7031.2|7028.2|7032.3|7029.3|7032.3|7029.3|7030.7|7027.7|0
1636438500000|2021-11-09 06:15:00|7032.5|7029.5|7033.2|7030.2|7033.2|7030.2|7032.4|7029.4|0
1636438800000|2021-11-09 06:20:00|7033.5|7030.5|7032.3|7029.3|7034|7031|7032.3|7029.3|0
1636439100000|2021-11-09 06:25:00|7032.4|7029.4|7033.1|7030.1|7033.1|7030.1|7032.3|7029.3|0
1636439400000|2021-11-09 06:30:00|7033.2|7030.2|7035.6|7032.6|7035.6|7032.6|7033.2|7030.2|0
1636439700000|2021-11-09 06:35:00|7035.8|7032.8|7034.5|7031.5|7036.4|7033.4|7034.2|7031.2|0
1636440000000|2021-11-09 06:40:00|7034.2|7031.2|7032.6|7029.6|7034.9|7031.9|7032.6|7029.6|0
1636440300000|2021-11-09 06:45:00|7032.7|7029.7|7032.8|7029.8|7033.3|7030.3|7032.5|7029.5|0
1636440600000|2021-11-09 06:50:00|7032.7|7029.7|7034|7031|7034|7031|7032.5|7029.5|0
1636440900000|2021-11-09 06:55:00|7034.3|7031.3|7034.2|7031.2|7036.2|7033.2|7034.2|7031.2|0
1636441200000|2021-11-09 07:00:00|7033.6|7030.6|7035.7|7033.7|7040.2|7038.2|7033.6|7030.1|224
1636441500000|2021-11-09 07:05:00|7035.9|7033.9|7035.4|7033.4|7037.2|7035.2|7034.9|7032.9|103
1636441800000|2021-11-09 07:10:00|7035.2|7033.2|7036.9|7034.9|7037.2|7035.2|7033.2|7031.2|62
1636442100000|2021-11-09 07:15:00|7036.7|7034.7|7040.4|7038.4|7041.2|7039.2|7036.7|7034.7|82
1636442400000|2021-11-09 07:20:00|7040.7|7038.7|7040.7|7038.7|7043.2|7041.2|7040.2|7038.2|125
1636442700000|2021-11-09 07:25:00|7040.4|7038.4|7041.4|7039.4|7041.9|7039.9|7039.4|7037.4|83
1636443000000|2021-11-09 07:30:00|7041.2|7039.2|7041.7|7039.7|7042.2|7040.2|7039.7|7037.7|84
1636443300000|2021-11-09 07:35:00|7041.4|7039.4|7038.7|7036.7|7041.7|7039.7|7038.2|7036.2|84
1636443600000|2021-11-09 07:40:00|7038.9|7036.9|7037.4|7035.4|7039.7|7037.7|7035.9|7033.9|143
1636443900000|2021-11-09 07:45:00|7037.2|7035.2|7036.9|7034.9|7038.4|7036.4|7036.2|7034.2|57
1636444200000|2021-11-09 07:50:00|7037.2|7035.2|7038.7|7036.7|7038.9|7036.9|7037.2|7035.2|35
1636444500000|2021-11-09 07:55:00|7038.2|7036.2|7031.7|7029.7|7038.2|7036.2|7031.7|7029.7|252
1636444800000|2021-11-09 08:00:00|7031.2|7030.2|7019.2|7018.2|7031.4|7030.4|7014.9|7013.9|1913
1636445100000|2021-11-09 08:05:00|7020.2|7019.2|7024.2|7023.2|7024.4|7023.4|7017.9|7016.9|1006
1636445400000|2021-11-09 08:10:00|7024.4|7023.4|7036.2|7035.2|7038.2|7037.2|7023.9|7022.9|1043
1636445700000|2021-11-09 08:15:00|7035.7|7034.7|7037.9|7036.9|7039.7|7038.7|7034.7|7033.7|670
1636446000000|2021-11-09 08:20:00|7038.2|7037.2|7043.7|7042.7|7045.2|7044.2|7038.2|7037.2|673
1636446300000|2021-11-09 08:25:00|7043.4|7042.4|7041.7|7040.7|7044.2|7043.2|7039.7|7038.7|349
1636446600000|2021-11-09 08:30:00|7041.9|7040.9|7043.7|7042.7|7045.9|7044.9|7041.7|7040.7|439
1636446900000|2021-11-09 08:35:00|7043.4|7042.4|7042.7|7041.7|7043.7|7042.7|7040.2|7039.2|309
1636447200000|2021-11-09 08:40:00|7042.4|7041.4|7043.9|7042.9|7044.4|7043.4|7040.9|7039.9|282
1636447500000|2021-11-09 08:45:00|7044.1|7043.1|7046.6|7045.6|7047.6|7046.6|7043.4|7042.4|379
1636447800000|2021-11-09 08:50:00|7046.9|7045.9|7047.6|7046.6|7047.9|7046.9|7045.9|7044.9|254
1636448100000|2021-11-09 08:55:00|7047.9|7046.9|7047.4|7046.4|7048.9|7047.9|7044.9|7043.9|328
1636448400000|2021-11-09 09:00:00|7046.9|7045.9|7046.9|7045.9|7049.9|7048.9|7045.9|7044.9|261
1636448700000|2021-11-09 09:05:00|7047.1|7046.1|7046.4|7045.4|7047.9|7046.9|7044.9|7043.9|120
1636449000000|2021-11-09 09:10:00|7046.1|7045.1|7051.4|7050.4|7051.9|7050.9|7045.4|7044.4|257
1636449300000|2021-11-09 09:15:00|7051.1|7050.1|7052.1|7051.1|7053.9|7052.9|7050.4|7049.4|251
1636449600000|2021-11-09 09:20:00|7052.4|7051.4|7053.9|7052.9|7055.1|7054.1|7050.9|7049.9|277
1636449900000|2021-11-09 09:25:00|7053.4|7052.4|7052.4|7051.4|7053.4|7052.4|7047.4|7046.4|437
1636450200000|2021-11-09 09:30:00|7052.6|7051.6|7057.4|7056.4|7057.9|7056.9|7052.4|7051.4|350
1636450500000|2021-11-09 09:35:00|7057.6|7056.6|7056.9|7055.9|7059.4|7058.4|7055.9|7054.9|314
1636450800000|2021-11-09 09:40:00|7057.1|7056.1|7057.4|7056.4|7057.6|7056.6|7054.1|7053.1|145
1636451100000|2021-11-09 09:45:00|7057.6|7056.6|7055.4|7054.4|7057.9|7056.9|7054.9|7053.9|118
1636451400000|2021-11-09 09:50:00|7055.1|7054.1|7054.1|7053.1|7055.1|7054.1|7052.4|7051.4|135
1636451700000|2021-11-09 09:55:00|7054.4|7053.4|7055.9|7054.9|7057.4|7056.4|7053.6|7052.6|298
1636452000000|2021-11-09 10:00:00|7056.1|7055.1|7054.9|7053.9|7056.4|7055.4|7054.4|7053.4|314
1636452300000|2021-11-09 10:05:00|7054.6|7053.6|7057.9|7056.9|7058.4|7057.4|7053.9|7052.9|261
1636452600000|2021-11-09 10:10:00|7057.6|7056.6|7059.9|7058.9|7061.9|7060.9|7055.4|7054.4|293
1636452900000|2021-11-09 10:15:00|7060.1|7059.1|7061.1|7060.1|7061.4|7060.4|7058.9|7057.9|246
1636453200000|2021-11-09 10:20:00|7061.4|7060.4|7060.9|7059.9|7061.9|7060.9|7058.4|7057.4|282
1636453500000|2021-11-09 10:25:00|7060.6|7059.6|7063.9|7062.9|7064.1|7063.1|7059.4|7058.4|270
1636453800000|2021-11-09 10:30:00|7064.4|7063.4|7063.4|7062.4|7064.4|7063.4|7061.9|7060.9|294
1636454100000|2021-11-09 10:35:00|7063.1|7062.1|7065.9|7064.9|7066.4|7065.4|7061.4|7060.4|368
1636454400000|2021-11-09 10:40:00|7066.1|7065.1|7065.1|7064.1|7068.9|7067.9|7064.4|7063.4|529
1636454700000|2021-11-09 10:45:00|7064.9|7063.9|7066.9|7065.9|7066.9|7065.9|7062.4|7061.4|297
1636455000000|2021-11-09 10:50:00|7066.6|7065.6|7067.9|7066.9|7068.4|7067.4|7065.9|7064.9|979
1636455300000|2021-11-09 10:55:00|7068.1|7067.1|7066.4|7065.4|7068.1|7067.1|7064.1|7063.1|286
1636455600000|2021-11-09 11:00:00|7066.6|7065.6|7066.4|7065.4|7066.9|7065.9|7063.4|7062.4|266
1636455900000|2021-11-09 11:05:00|7065.9|7064.9|7065.1|7064.1|7067.4|7066.4|7064.4|7063.4|353
1636456200000|2021-11-09 11:10:00|7065.4|7064.4|7068.4|7067.4|7068.4|7067.4|7065.1|7064.1|328
1636456500000|2021-11-09 11:15:00|7068.6|7067.6|7073.4|7072.4|7073.4|7072.4|7068.4|7067.4|511
1636456800000|2021-11-09 11:20:00|7073.1|7072.1|7071.4|7070.4|7073.9|7072.9|7070.9|7069.9|329
1636457100000|2021-11-09 11:25:00|7071.6|7070.6|7074.1|7073.1|7074.4|7073.4|7070.9|7069.9|238
1636457400000|2021-11-09 11:30:00|7073.9|7072.9|7070.9|7069.9|7073.9|7072.9|7069.4|7068.4|256
1636457700000|2021-11-09 11:35:00|7071.1|7070.1|7070.4|7069.4|7071.6|7070.6|7069.4|7068.4|244
1636458000000|2021-11-09 11:40:00|7070.6|7069.6|7068.9|7067.9|7071.9|7070.9|7066.4|7065.4|365
1636458300000|2021-11-09 11:45:00|7069.4|7068.4|7072.4|7071.4|7072.4|7071.4|7068.6|7067.6|248
1636458600000|2021-11-09 11:50:00|7072.1|7071.1|7070.6|7069.6|7073.4|7072.4|7070.4|7069.4|166
1636458900000|2021-11-09 11:55:00|7070.4|7069.4|7069.9|7068.9|7073.1|7072.1|7068.9|7067.9|97
1636459200000|2021-11-09 12:00:00|7070.1|7069.1|7071.1|7070.1|7071.9|7070.9|7069.6|7068.6|1119
1636459500000|2021-11-09 12:05:00|7071.4|7070.4|7068.9|7067.9|7071.6|7070.6|7068.9|7067.9|180
1636459800000|2021-11-09 12:10:00|7068.6|7067.6|7066.9|7065.9|7069.4|7068.4|7066.9|7065.9|130
1636460100000|2021-11-09 12:15:00|7066.6|7065.6|7066.4|7065.4|7066.9|7065.9|7064.9|7063.9|111
1636460400000|2021-11-09 12:20:00|7066.6|7065.6|7066.4|7065.4|7067.4|7066.4|7064.4|7063.4|89
1636460700000|2021-11-09 12:25:00|7066.9|7065.9|7066.4|7065.4|7068.6|7067.6|7065.9|7064.9|178
1636461000000|2021-11-09 12:30:00|7066.6|7065.6|7066.9|7065.9|7068.9|7067.9|7066.6|7065.6|231
1636461300000|2021-11-09 12:35:00|7067.4|7066.4|7067.4|7066.4|7068.9|7067.9|7066.6|7065.6|148
1636461600000|2021-11-09 12:40:00|7067.5|7066.5|7069.5|7068.5|7070|7069|7067.5|7066.5|238
1636461900000|2021-11-09 12:45:00|7069.2|7068.2|7065|7064|7069.5|7068.5|7063.5|7062.5|242
1636462200000|2021-11-09 12:50:00|7064.7|7063.7|7063.5|7062.5|7065.7|7064.7|7063.5|7062.5|150
1636462500000|2021-11-09 12:55:00|7063.7|7062.7|7060|7059|7065.5|7064.5|7060|7059|233
1636462800000|2021-11-09 13:00:00|7060.2|7059.2|7057.5|7056.5|7062|7061|7057.5|7056.5|254
1636463100000|2021-11-09 13:05:00|7057.7|7056.7|7064|7063|7065.5|7064.5|7057.7|7056.7|222
1636463400000|2021-11-09 13:10:00|7064.2|7063.2|7063.7|7062.7|7065.7|7064.7|7062.7|7061.7|177
1636463700000|2021-11-09 13:15:00|7063.5|7062.5|7064.7|7063.7|7065|7064|7062.5|7061.5|214
1636464000000|2021-11-09 13:20:00|7064.5|7063.5|7061|7060|7066.7|7065.7|7061|7060|186
1636464300000|2021-11-09 13:25:00|7061.2|7060.2|7061.7|7060.7|7062|7061|7060.5|7059.5|143
1636464600000|2021-11-09 13:30:00|7062|7061|7065.5|7064.5|7065.5|7064.5|7061.2|7060.2|453
1636464900000|2021-11-09 13:35:00|7065.7|7064.7|7068.5|7067.5|7068.5|7067.5|7065.5|7064.5|152
1636465200000|2021-11-09 13:40:00|7068.2|7067.2|7071.5|7070.5|7072|7071|7068|7067|225
1636465500000|2021-11-09 13:45:00|7071.7|7070.7|7072.2|7071.2|7073|7072|7071|7070|259
1636465800000|2021-11-09 13:50:00|7072.5|7071.5|7070.2|7069.2|7073.5|7072.5|7070|7069|126
1636466100000|2021-11-09 13:55:00|7070.5|7069.5|7068.5|7067.5|7070.5|7069.5|7067.5|7066.5|262
1636466400000|2021-11-09 14:00:00|7068.2|7067.2|7070.2|7069.2|7070.2|7069.2|7068|7067|184
1636466700000|2021-11-09 14:05:00|7070|7069|7072.5|7071.5|7072.5|7071.5|7070|7069|155
1636467000000|2021-11-09 14:10:00|7073|7072|7072|7071|7073|7072|7070.5|7069.5|138
1636467300000|2021-11-09 14:15:00|7072.2|7071.2|7076.5|7075.5|7076.5|7075.5|7072.2|7071.2|186
1636467600000|2021-11-09 14:20:00|7076.7|7075.7|7075.5|7074.5|7077|7076|7074.7|7073.7|171
1636467900000|2021-11-09 14:25:00|7075.7|7074.7|7076.2|7075.2|7077|7076|7075|7074|216
1636468200000|2021-11-09 14:30:00|7076.5|7075.5|7078|7077|7080|7079|7074.5|7073.5|506
1636468500000|2021-11-09 14:35:00|7078.2|7077.2|7073.5|7072.5|7078.5|7077.5|7070|7069|590
1636468800000|2021-11-09 14:40:00|7073.7|7072.7|7072.7|7071.7|7075.5|7074.5|7071.5|7070.5|386
1636469100000|2021-11-09 14:45:00|7072.5|7071.5|7060.2|7059.2|7074|7073|7059.2|7058.2|609
1636469400000|2021-11-09 14:50:00|7060.5|7059.5|7061.5|7060.5|7062.5|7061.5|7059|7058|474
1636469700000|2021-11-09 14:55:00|7061.2|7060.2|7051|7050|7063|7062|7049|7048|676
1636470000000|2021-11-09 15:00:00|7051.2|7050.2|7043.5|7042.5|7056.5|7055.5|7043.5|7042.5|1079
1636470300000|2021-11-09 15:05:00|7043.2|7042.2|7040.5|7039.5|7049.2|7048.2|7040|7039|937
1636470600000|2021-11-09 15:10:00|7041|7040|7048|7047|7052|7051|7040.7|7039.7|1000
1636470900000|2021-11-09 15:15:00|7047.5|7046.5|7051|7050|7052|7051|7046|7045|632
1636471200000|2021-11-09 15:20:00|7051.2|7050.2|7045.7|7044.7|7053.5|7052.5|7042.7|7041.7|576
1636471500000|2021-11-09 15:25:00|7046|7045|7053.5|7052.5|7055.2|7054.2|7045.7|7044.7|434
1636471800000|2021-11-09 15:30:00|7053.2|7052.2|7058|7057|7058.5|7057.5|7053|7052|382
1636472100000|2021-11-09 15:35:00|7057.7|7056.7|7057.5|7056.5|7060.5|7059.5|7056|7055|309
1636472400000|2021-11-09 15:40:00|7057.2|7056.2|7059.7|7058.7|7061|7060|7056.7|7055.7|240
1636472700000|2021-11-09 15:45:00|7059.5|7058.5|7057|7056|7060|7059|7056|7055|280
1636473000000|2021-11-09 15:50:00|7057.2|7056.2|7052.5|7051.5|7058|7057|7051.5|7050.5|386
1636473300000|2021-11-09 15:55:00|7052.7|7051.7|7052|7051|7055|7054|7051|7050|399
1636473600000|2021-11-09 16:00:00|7051.5|7050.5|7054.5|7053.5|7057|7056|7051.5|7050.5|326
1636473900000|2021-11-09 16:05:00|7054.2|7053.2|7054.7|7053.7|7056|7055|7052.5|7051.5|187
1636474200000|2021-11-09 16:10:00|7055|7054|7045.5|7044.5|7055|7054|7041.5|7040.5|568
1636474500000|2021-11-09 16:15:00|7045.7|7044.7|7047.7|7046.7|7048|7047|7041.5|7040.5|439
1636474800000|2021-11-09 16:20:00|7048|7047|7045|7044|7050.5|7049.5|7045|7044|814
1636475100000|2021-11-09 16:25:00|7045.2|7044.2|7042|7041|7045.5|7044.5|7039.2|7038.2|1001
1636475400000|2021-11-09 16:30:00|7042.5|7040.5|7043.5|7041.5|7051|7049|7042.5|7040.5|2063
1636475700000|2021-11-09 16:35:00|7043.7|7041.7|7042|7040|7046.5|7044.5|7041|7039|880
1636476000000|2021-11-09 16:40:00|7042.2|7040.2|7048|7046|7048.7|7046.7|7041.7|7039.7|314
1636476300000|2021-11-09 16:45:00|7047.7|7045.7|7045.7|7043.7|7048|7046|7044|7042|142
1636476600000|2021-11-09 16:50:00|7045.5|7043.5|7042|7040|7046.5|7044.5|7040.7|7038.7|153
1636476900000|2021-11-09 16:55:00|7041.7|7039.7|7040.2|7038.2|7042|7040|7038|7036|188
1636477200000|2021-11-09 17:00:00|7040|7038|7033.7|7031.7|7040.2|7038.2|7032.7|7030.7|307
1636477500000|2021-11-09 17:05:00|7034|7032|7035|7033|7036.7|7034.7|7031.7|7029.7|128
1636477800000|2021-11-09 17:10:00|7034.7|7032.7|7039.2|7037.2|7041.5|7039.5|7034.5|7032.5|218
1636478100000|2021-11-09 17:15:00|7039|7037|7039|7037|7041.5|7039.5|7038.7|7036.7|118
1636478400000|2021-11-09 17:20:00|7039.2|7037.2|7040.2|7038.2|7040.5|7038.5|7037.5|7035.5|45
1636478700000|2021-11-09 17:25:00|7040.5|7038.5|7037.2|7035.2|7041.5|7039.5|7035.5|7033.5|122
1636479000000|2021-11-09 17:30:00|7037|7035|7039.7|7037.7|7040.5|7038.5|7036|7034|64
1636479300000|2021-11-09 17:35:00|7039.5|7037.5|7039|7037|7041.2|7039.2|7037.2|7035.2|72
1636479600000|2021-11-09 17:40:00|7039.2|7037.2|7041.2|7039.2|7041.7|7039.7|7036.5|7034.5|54
1636479900000|2021-11-09 17:45:00|7041|7039|7041.5|7039.5|7043|7041|7039.7|7037.7|80
1636480200000|2021-11-09 17:50:00|7041.7|7039.7|7043|7041|7043.2|7041.2|7041.2|7039.2|116
1636480500000|2021-11-09 17:55:00|7043.2|7041.2|7040.5|7038.5|7043.5|7041.5|7040|7038|101
1636480800000|2021-11-09 18:00:00|7040.2|7038.2|7042.2|7040.2|7042.5|7040.5|7040.2|7038.2|32
1636481100000|2021-11-09 18:05:00|7042|7040|7043.5|7041.5|7044.5|7042.5|7040.7|7038.7|29
1636481400000|2021-11-09 18:10:00|7043.2|7041.2|7040.7|7038.7|7043.7|7041.7|7040.5|7038.5|28
1636481700000|2021-11-09 18:15:00|7040.5|7038.5|7042.7|7040.7|7043.2|7041.2|7039.7|7037.7|25
1636482000000|2021-11-09 18:20:00|7042.5|7040.5|7042.7|7040.7|7043|7041|7041.2|7039.2|9
1636482300000|2021-11-09 18:25:00|7042.5|7040.5|7039.2|7037.2|7042.7|7040.7|7038|7036|47
1636482600000|2021-11-09 18:30:00|7039.5|7037.5|7040.7|7038.7|7042.2|7040.2|7039.5|7037.5|11
1636482900000|2021-11-09 18:35:00|7041|7039|7037.5|7035.5|7041|7039|7037|7035|16
1636483200000|2021-11-09 18:40:00|7037.7|7035.7|7037.7|7035.7|7039.7|7037.7|7037.2|7035.2|20
1636483500000|2021-11-09 18:45:00|7038|7036|7036.2|7034.2|7039.5|7037.5|7035.2|7033.2|40
1636483800000|2021-11-09 18:50:00|7036.5|7034.5|7034.2|7032.2|7037.7|7035.7|7034.2|7032.2|64
1636484100000|2021-11-09 18:55:00|7034.5|7032.5|7035.7|7033.7|7036.2|7034.2|7033|7031|119
1636484400000|2021-11-09 19:00:00|7035.2|7033.2|7038.5|7036.5|7039.2|7037.2|7034.2|7032.2|129
1636484700000|2021-11-09 19:05:00|7038.2|7036.2|7038.2|7036.2|7040|7038|7038|7036|14
1636485000000|2021-11-09 19:10:00|7038.5|7036.5|7039|7037|7039.2|7037.2|7037.5|7035.5|36
1636485300000|2021-11-09 19:15:00|7038.7|7036.7|7042|7040|7042.2|7040.2|7038.7|7036.7|19
1636485600000|2021-11-09 19:20:00|7041.7|7039.7|7042.5|7040.5|7044.5|7042.5|7041.2|7039.2|29
1636485900000|2021-11-09 19:25:00|7042.2|7040.2|7041.2|7039.2|7043.2|7041.2|7040.2|7038.2|19
1636486200000|2021-11-09 19:30:00|7041|7039|7042.5|7040.5|7043|7041|7040.7|7038.7|38
1636486500000|2021-11-09 19:35:00|7042.2|7040.2|7044.2|7042.2|7044.7|7042.7|7041|7039|36
1636486800000|2021-11-09 19:40:00|7044.5|7042.5|7043.7|7041.7|7045.7|7043.7|7043|7041|18
1636487100000|2021-11-09 19:45:00|7044|7042|7043.2|7041.2|7045.2|7043.2|7043|7041|31
1636487400000|2021-11-09 19:50:00|7043.5|7041.5|7043|7041|7043.5|7041.5|7041|7039|27
1636487700000|2021-11-09 19:55:00|7043.2|7041.2|7044.5|7042.5|7045|7043|7042|7040|36
1636488000000|2021-11-09 20:00:00|7044.2|7042.2|7041.2|7039.2|7044.2|7042.2|7040.2|7038.2|88
1636488300000|2021-11-09 20:05:00|7041.5|7039.5|7041|7039|7042|7040|7038.2|7036.2|58
1636488600000|2021-11-09 20:10:00|7040.7|7038.7|7039.7|7037.7|7041.2|7039.2|7039.5|7037.5|33
1636488900000|2021-11-09 20:15:00|7040|7038|7037.7|7035.7|7042|7040|7037.2|7035.2|53
1636489200000|2021-11-09 20:20:00|7038|7036|7042.2|7040.2|7042.5|7040.5|7037.7|7035.7|15
1636489500000|2021-11-09 20:25:00|7042|7040|7041|7039|7042.2|7040.2|7040.7|7038.7|19
1636489800000|2021-11-09 20:30:00|7041.2|7039.2|7041.5|7039.5|7042|7040|7038.5|7036.5|41
1636490100000|2021-11-09 20:35:00|7041.2|7039.2|7042.7|7040.7|7042.7|7040.7|7039.7|7037.7|21
1636490400000|2021-11-09 20:40:00|7043|7041|7045.7|7043.7|7046.2|7044.2|7043|7041|89
1636490700000|2021-11-09 20:45:00|7045.5|7043.5|7042.5|7040.5|7046.7|7044.7|7042|7040|57
1636491000000|2021-11-09 20:50:00|7042.7|7040.7|7042|7040|7044.2|7042.2|7040.2|7038.2|97
1636491300000|2021-11-09 20:55:00|7041.7|7039.7|7048.2|7046.2|7048.2|7046.2|7041.7|7039.7|133
1636491600000|2021-11-09 21:00:00|7049.5|7045.5|7045|7041|7049.8|7045.8|7044.1|7040.1|0
1636491900000|2021-11-09 21:05:00|7045.1|7041.1|7045.3|7041.3|7046.6|7042.6|7044.2|7040.2|0
1636492200000|2021-11-09 21:10:00|7045.5|7041.5|7045|7041|7045.5|7041.5|7044|7040|0
1636492500000|2021-11-09 21:15:00|7045.1|7041.1|7044.1|7040.1|7045.8|7041.8|7044.1|7040.1|0
1636492800000|2021-11-09 21:20:00|7044.4|7040.4|7044.1|7040.1|7044.7|7040.7|7044.1|7040.1|0
1636493100000|2021-11-09 21:25:00|7044|7040|7042.9|7038.9|7044.3|7040.3|7042.9|7038.9|0
1636493400000|2021-11-09 21:30:00|7043.2|7039.2|7043.5|7039.5|7043.5|7039.5|7042.9|7038.9|0
1636493700000|2021-11-09 21:35:00|7043.6|7039.6|7044.6|7040.6|7044.9|7040.9|7043.6|7039.6|0
1636494000000|2021-11-09 21:40:00|7044.9|7040.9|7043.9|7039.9|7044.9|7040.9|7043.9|7039.9|0
1636494300000|2021-11-09 21:45:00|7044|7040|7044.3|7040.3|7044.6|7040.6|7043.9|7039.9|0
1636494600000|2021-11-09 21:50:00|7044.6|7040.6|7043.9|7039.9|7044.6|7040.6|7043.9|7039.9|0
1636494900000|2021-11-09 21:55:00|7044|7040|7044.4|7040.4|7044.4|7040.4|7043.6|7039.6|0
1636495200000|2021-11-09 22:00:00|7043.6|7039.6|7044|7040|7044.1|7040.1|7043.5|7039.5|0
1636495500000|2021-11-09 22:05:00|7043.8|7039.8|7043.8|7039.8|7043.8|7039.8|7043.8|7039.8|0
1636495800000|2021-11-09 22:10:00|7043.6|7039.6|7043.7|7039.7|7043.7|7039.7|7043.5|7039.5|0
1636496100000|2021-11-09 22:15:00|7043.6|7039.6|7043.5|7039.5|7043.6|7039.6|7043.5|7039.5|0
1636496400000|2021-11-09 22:20:00|7043.4|7039.4|7043.4|7039.4|7043.5|7039.5|7042.9|7038.9|0
1636496700000|2021-11-09 22:25:00|7043.1|7039.1|7043|7039|7043.1|7039.1|7043|7039|0
1636497000000|2021-11-09 22:30:00|7043.3|7039.3|7043.5|7039.5|7043.7|7039.7|7043|7039|0
1636497300000|2021-11-09 22:35:00|7043.3|7039.3|7043.2|7039.2|7043.3|7039.3|7043.2|7039.2|0
1636497600000|2021-11-09 22:40:00|7043|7039|7043|7039|7043.6|7039.6|7043|7039|0
1636497900000|2021-11-09 22:45:00|7043.6|7039.6|7043.6|7039.6|7043.6|7039.6|7043.6|7039.6|0
1636498200000|2021-11-09 22:50:00|7043.7|7039.7|7043.5|7039.5|7043.7|7039.7|7043.5|7039.5|0
1636498500000|2021-11-09 22:55:00|7043.7|7039.7|7044.1|7040.1|7044.2|7040.2|7043.7|7039.7|0
1636498800000|2021-11-09 23:00:00|7044|7040|7041.4|7037.4|7044.5|7040.5|7039.6|7035.6|0
1636499100000|2021-11-09 23:05:00|7041.5|7037.5|7040.7|7036.7|7041.8|7037.8|7039.9|7035.9|0
1636499400000|2021-11-09 23:10:00|7040.8|7036.8|7041|7037|7042.1|7038.1|7040.3|7036.3|0
1636499700000|2021-11-09 23:15:00|7041.1|7037.1|7039.2|7035.2|7041.4|7037.4|7038.1|7034.1|0
1636500000000|2021-11-09 23:20:00|7039.5|7035.5|7038.3|7034.3|7039.8|7035.8|7038.3|7034.3|0
1636500300000|2021-11-09 23:25:00|7038.4|7034.4|7039.4|7035.4|7040.2|7036.2|7038.3|7034.3|0
1636500600000|2021-11-09 23:30:00|7039.5|7035.5|7040.6|7036.6|7040.6|7036.6|7038.7|7034.7|0
1636500900000|2021-11-09 23:35:00|7040.5|7036.5|7039.5|7035.5|7040.6|7036.6|7039.5|7035.5|0
1636501200000|2021-11-09 23:40:00|7039.6|7035.6|7041.4|7037.4|7041.7|7037.7|7039.5|7035.5|0
1636501500000|2021-11-09 23:45:00|7041.3|7037.3|7039.1|7035.1|7041.4|7037.4|7038.7|7034.7|0
1636501800000|2021-11-09 23:50:00|7039.2|7035.2|7038.7|7034.7|7039.5|7035.5|7038|7034|0
1636502100000|2021-11-09 23:55:00|7039.1|7035.1|7038.7|7034.7|7039.8|7035.8|7038.4|7034.4|0
1636502400000|2021-11-10 00:00:00|7039.1|7035.1|7041.3|7037.3|7043.1|7039.1|7038.7|7034.7|0
1636502700000|2021-11-10 00:05:00|7040.9|7036.9|7038.7|7034.7|7041.7|7037.7|7038.7|7034.7|0
1636503000000|2021-11-10 00:10:00|7039.1|7035.1|7040.6|7036.6|7040.6|7036.6|7038.3|7034.3|0
1636503300000|2021-11-10 00:15:00|7040.7|7036.7|7038.8|7035.8|7041.7|7038.7|7038|7035|0
1636503600000|2021-11-10 00:20:00|7038.9|7035.9|7037|7034|7040.1|7037.1|7037|7034|0
1636503900000|2021-11-10 00:25:00|7037.1|7034.1|7039.3|7036.3|7039.3|7036.3|7037|7034|0
1636504200000|2021-11-10 00:30:00|7039.6|7036.6|7039.3|7036.3|7040.1|7037.1|7039.3|7036.3|0
1636504500000|2021-11-10 00:35:00|7039.4|7036.4|7039.9|7036.9|7041.5|7038.5|7039.4|7036.4|0
1636504800000|2021-11-10 00:40:00|7039.6|7036.6|7039.9|7036.9|7040.6|7037.6|7038.4|7035.4|0
1636505100000|2021-11-10 00:45:00|7039.8|7036.8|7039|7036|7040.7|7037.7|7038.2|7035.2|0
1636505400000|2021-11-10 00:50:00|7038.9|7035.9|7039.7|7036.7|7039.7|7036.7|7038.9|7035.9|0
1636505700000|2021-11-10 00:55:00|7040|7037|7040.6|7037.6|7042|7039|7040|7037|0
1636506000000|2021-11-10 01:00:00|7040.9|7037.9|7042.7|7039.7|7043.5|7040.5|7040.6|7037.6|0
1636506300000|2021-11-10 01:05:00|7042.8|7039.8|7041.1|7038.1|7044.3|7041.3|7040.3|7037.3|0
1636506600000|2021-11-10 01:10:00|7040.4|7037.4|7041.1|7038.1|7041.9|7038.9|7040|7037|0
1636506900000|2021-11-10 01:15:00|7041.2|7038.2|7041.1|7038.1|7043.4|7040.4|7039.6|7036.6|0
1636507200000|2021-11-10 01:20:00|7040.8|7037.8|7039.7|7036.7|7041.1|7038.1|7038.9|7035.9|0
1636507500000|2021-11-10 01:25:00|7039.6|7036.6|7038.9|7035.9|7040.4|7037.4|7038.8|7035.8|0
1636507800000|2021-11-10 01:30:00|7038.8|7035.8|7039.5|7036.5|7040.3|7037.3|7035.7|7032.7|0
1636508100000|2021-11-10 01:35:00|7039.7|7036.7|7038.8|7035.8|7041.1|7038.1|7038.7|7035.7|0
1636508400000|2021-11-10 01:40:00|7038.7|7035.7|7035.7|7032.7|7038.8|7035.8|7035.6|7032.6|0
1636508700000|2021-11-10 01:45:00|7035.8|7032.8|7037.3|7034.3|7037.3|7034.3|7034.9|7031.9|0
1636509000000|2021-11-10 01:50:00|7037.1|7034.1|7040.3|7037.3|7041|7038|7036.5|7033.5|0
1636509300000|2021-11-10 01:55:00|7040.1|7037.1|7041.1|7038.1|7042.6|7039.6|7039.5|7036.5|0
1636509600000|2021-11-10 02:00:00|7041.2|7038.2|7038.9|7035.9|7041.9|7038.9|7038.6|7035.6|0
1636509900000|2021-11-10 02:05:00|7038.8|7035.8|7038.7|7035.7|7040.2|7037.2|7037.8|7034.8|0
1636510200000|2021-11-10 02:10:00|7038.6|7035.6|7036.5|7033.5|7039.3|7036.3|7035.7|7032.7|0
1636510500000|2021-11-10 02:15:00|7036.4|7033.4|7036.7|7033.7|7037.2|7034.2|7035.6|7032.6|0
1636510800000|2021-11-10 02:20:00|7036.8|7033.8|7036.3|7033.3|7037.1|7034.1|7036.3|7033.3|0
1636511100000|2021-11-10 02:25:00|7036.4|7033.4|7038.6|7035.6|7039.4|7036.4|7036.3|7033.3|0
1636511400000|2021-11-10 02:30:00|7038.5|7035.5|7032.5|7029.5|7038.5|7035.5|7032.5|7029.5|0
1636511700000|2021-11-10 02:35:00|7032.2|7029.2|7029.4|7026.4|7032.5|7029.5|7028.5|7025.5|0
1636512000000|2021-11-10 02:40:00|7029.7|7026.7|7030.1|7027.1|7030.1|7027.1|7028.5|7025.5|0
1636512300000|2021-11-10 02:45:00|7029.8|7026.8|7029.1|7026.1|7029.8|7026.8|7027.1|7024.1|0
1636512600000|2021-11-10 02:50:00|7028.9|7025.9|7029|7026|7029.1|7026.1|7027.5|7024.5|0
1636512900000|2021-11-10 02:55:00|7029.1|7026.1|7029.8|7026.8|7030.6|7027.6|7029|7026|0
1636513200000|2021-11-10 03:00:00|7029.7|7026.7|7029.1|7026.1|7030.1|7027.1|7028.3|7025.3|0
1636513500000|2021-11-10 03:05:00|7029.2|7026.2|7028.7|7025.7|7029.9|7026.9|7028|7025|0
1636513800000|2021-11-10 03:10:00|7028.8|7025.8|7029.6|7026.6|7029.6|7026.6|7028|7025|0
1636514100000|2021-11-10 03:15:00|7029.7|7026.7|7030.2|7027.2|7030.2|7027.2|7026.6|7023.6|0
1636514400000|2021-11-10 03:20:00|7030.1|7027.1|7031.1|7028.1|7031.1|7028.1|7029.5|7026.5|0
1636514700000|2021-11-10 03:25:00|7030.8|7027.8|7031|7028|7031.1|7028.1|7029.9|7026.9|0
1636515000000|2021-11-10 03:30:00|7030.9|7027.9|7031|7028|7031.1|7028.1|7029.5|7026.5|0
1636515300000|2021-11-10 03:35:00|7030.9|7027.9|7028.7|7025.7|7031|7028|7028.7|7025.7|0
1636515600000|2021-11-10 03:40:00|7028.8|7025.8|7029.5|7026.5|7029.8|7026.8|7028.8|7025.8|0
1636515900000|2021-11-10 03:45:00|7029|7026|7026.8|7023.8|7029.5|7026.5|7026.3|7023.3|0
1636516200000|2021-11-10 03:50:00|7026.7|7023.7|7026.4|7023.4|7028|7025|7025.6|7022.6|0
1636516500000|2021-11-10 03:55:00|7026.3|7023.3|7028.2|7025.2|7029|7026|7026|7023|0
1636516800000|2021-11-10 04:00:00|7028.5|7025.5|7027.9|7024.9|7029.8|7026.8|7027.4|7024.4|0
1636517100000|2021-11-10 04:05:00|7027.8|7024.8|7025.9|7022.9|7028.2|7025.2|7025.9|7022.9|0
1636517400000|2021-11-10 04:10:00|7025.8|7022.8|7026.3|7023.3|7026.7|7023.7|7025.8|7022.8|0
1636517700000|2021-11-10 04:15:00|7026.4|7023.4|7026.7|7023.7|7026.7|7023.7|7025.9|7022.9|0
1636518000000|2021-11-10 04:20:00|7026.8|7023.8|7025.9|7022.9|7026.8|7023.8|7025.9|7022.9|0
1636518300000|2021-11-10 04:25:00|7026|7023|7026.7|7023.7|7026.7|7023.7|7025.9|7022.9|0
1636518600000|2021-11-10 04:30:00|7026.6|7023.6|7027.6|7024.6|7027.6|7024.6|7025.9|7022.9|0
1636518900000|2021-11-10 04:35:00|7027.9|7024.9|7027.6|7024.6|7028.4|7025.4|7027.6|7024.6|0
1636519200000|2021-11-10 04:40:00|7027.7|7024.7|7028.2|7025.2|7028.4|7025.4|7027.5|7024.5|0
1636519500000|2021-11-10 04:45:00|7028.5|7025.5|7029|7026|7029|7026|7028.2|7025.2|0
1636519800000|2021-11-10 04:50:00|7028.3|7025.3|7029|7026|7029.8|7026.8|7028.3|7025.3|0
1636520100000|2021-11-10 04:55:00|7029.2|7026.2|7029.1|7026.1|7029.8|7026.8|7029|7026|0
1636520400000|2021-11-10 05:00:00|7029.5|7026.5|7029.5|7026.5|7031.8|7028.8|7028.8|7025.8|0
1636520700000|2021-11-10 05:05:00|7029.6|7026.6|7028.8|7025.8|7029.6|7026.6|7028.7|7025.7|0
1636521000000|2021-11-10 05:10:00|7029|7026|7028.4|7025.4|7029.2|7026.2|7028|7025|0
1636521300000|2021-11-10 05:15:00|7028.3|7025.3|7027.3|7024.3|7028.8|7025.8|7027.2|7024.2|0
1636521600000|2021-11-10 05:20:00|7027.2|7024.2|7028.1|7025.1|7028.1|7025.1|7026.5|7023.5|0
1636521900000|2021-11-10 05:25:00|7027.8|7024.8|7028.9|7025.9|7028.9|7025.9|7027.3|7024.3|0
1636522200000|2021-11-10 05:30:00|7028.8|7025.8|7033.2|7030.2|7034.3|7031.3|7028.5|7025.5|0
1636522500000|2021-11-10 05:35:00|7033.1|7030.1|7033.1|7030.1|7033.1|7030.1|7032.3|7029.3|0
1636522800000|2021-11-10 05:40:00|7033.2|7030.2|7034.8|7031.8|7035.4|7032.4|7033.2|7030.2|0
1636523100000|2021-11-10 05:45:00|7034.7|7031.7|7033.7|7030.7|7034.9|7031.9|7033.3|7030.3|0
1636523400000|2021-11-10 05:50:00|7033.5|7030.5|7033.5|7030.5|7033.7|7030.7|7032.4|7029.4|0
1636523700000|2021-11-10 05:55:00|7033.4|7030.4|7033.2|7030.2|7034|7031|7032.8|7029.8|0
1636524000000|2021-11-10 06:00:00|7033.3|7030.3|7035.6|7032.6|7035.6|7032.6|7032.4|7029.4|0
1636524300000|2021-11-10 06:05:00|7035.7|7032.7|7035.3|7032.3|7036.4|7033.4|7034.9|7031.9|0
1636524600000|2021-11-10 06:10:00|7035.4|7032.4|7034.7|7031.7|7036.6|7033.6|7034.7|7031.7|0
1636524900000|2021-11-10 06:15:00|7034.9|7031.9|7037.1|7034.1|7037.1|7034.1|7034.9|7031.9|0
1636525200000|2021-11-10 06:20:00|7036.9|7033.9|7035.9|7032.9|7036.9|7033.9|7035.8|7032.8|0
1636525500000|2021-11-10 06:25:00|7036|7033|7039.9|7036.9|7039.9|7036.9|7035.9|7032.9|0
1636525800000|2021-11-10 06:30:00|7039.7|7036.7|7039.1|7036.1|7039.9|7036.9|7038.3|7035.3|0
1636526100000|2021-11-10 06:35:00|7039.2|7036.2|7042.3|7039.3|7042.9|7039.9|7039.2|7036.2|0
1636526400000|2021-11-10 06:40:00|7042.1|7039.1|7042.7|7039.7|7043.8|7040.8|7041.9|7038.9|0
1636526700000|2021-11-10 06:45:00|7042.6|7039.6|7043.8|7040.8|7043.8|7040.8|7041.2|7038.2|0
1636527000000|2021-11-10 06:50:00|7043.7|7040.7|7044.7|7041.7|7045.4|7042.4|7043|7040|0
1636527300000|2021-11-10 06:55:00|7044.6|7041.6|7044.6|7041.6|7044.7|7041.7|7043|7040|0
1636527600000|2021-11-10 07:00:00|7044.5|7041.5|7042.2|7040.2|7046.3|7043.5|7037|7035|174
1636527900000|2021-11-10 07:05:00|7042.7|7040.7|7047.2|7045.2|7048.7|7046.7|7042|7040|153
1636528200000|2021-11-10 07:10:00|7047.5|7045.5|7050.2|7048.2|7050.2|7048.2|7046.5|7044.5|96
1636528500000|2021-11-10 07:15:00|7050.5|7048.5|7054.5|7052.5|7056.5|7054.5|7049.5|7047.5|141
1636528800000|2021-11-10 07:20:00|7054.2|7052.2|7056.2|7054.2|7057.5|7055.5|7053.5|7051.5|52
1636529100000|2021-11-10 07:25:00|7056|7054|7052.5|7050.5|7056.2|7054.2|7051.2|7049.2|60
1636529400000|2021-11-10 07:30:00|7052.7|7050.7|7054.7|7052.7|7055.5|7053.5|7051.7|7049.7|39
1636529700000|2021-11-10 07:35:00|7054.5|7052.5|7054.7|7052.7|7055|7053|7052.7|7050.7|44
1636530000000|2021-11-10 07:40:00|7055|7053|7052.2|7050.2|7055.5|7053.5|7052.2|7050.2|39
1636530300000|2021-11-10 07:45:00|7052.5|7050.5|7050.2|7048.2|7053.5|7051.5|7049.5|7047.5|77
1636530600000|2021-11-10 07:50:00|7050.5|7048.5|7049.5|7047.5|7051.7|7049.7|7049|7047|95
1636530900000|2021-11-10 07:55:00|7049.7|7047.7|7044|7042|7050|7048|7044|7042|223
1636531200000|2021-11-10 08:00:00|7043.5|7042.5|7050.5|7049.5|7062|7061|7043.5|7042.5|1908
1636531500000|2021-11-10 08:05:00|7050.2|7049.2|7055.2|7054.2|7060.2|7059.2|7048.5|7047.5|2982
1636531800000|2021-11-10 08:10:00|7055.5|7054.5|7048.2|7047.2|7056.5|7055.5|7048.2|7047.2|736
1636532100000|2021-11-10 08:15:00|7048.5|7047.5|7049|7048|7052.2|7051.2|7046.7|7045.7|563
1636532400000|2021-11-10 08:20:00|7048.7|7047.7|7050.2|7049.2|7053.7|7052.7|7045.7|7044.7|816
1636532700000|2021-11-10 08:25:00|7050|7049|7052.7|7051.7|7053.2|7052.2|7048.7|7047.7|300
1636533000000|2021-11-10 08:30:00|7052.5|7051.5|7045.5|7044.5|7053|7052|7045.5|7044.5|354
1636533300000|2021-11-10 08:35:00|7045.7|7044.7|7037.7|7036.7|7046.2|7045.2|7037.5|7036.5|545
1636533600000|2021-11-10 08:40:00|7037.5|7036.5|7045.2|7044.2|7045.7|7044.7|7034.5|7033.5|782
1636533900000|2021-11-10 08:45:00|7045|7044|7042.8|7041.8|7045|7044|7040.8|7039.8|315
1636534200000|2021-11-10 08:50:00|7043|7042|7035.3|7034.3|7043.5|7042.5|7035.3|7034.3|247
1636534500000|2021-11-10 08:55:00|7035|7034|7030.9|7029.9|7037.3|7036.3|7030.4|7029.4|244
1636534800000|2021-11-10 09:00:00|7031.1|7030.1|7035.1|7034.1|7035.4|7034.4|7030.9|7029.9|282
1636535100000|2021-11-10 09:05:00|7035.4|7034.4|7029.1|7028.1|7039.4|7038.4|7027.9|7026.9|387
1636535400000|2021-11-10 09:10:00|7028.9|7027.9|7029.9|7028.9|7031.4|7030.4|7024.4|7023.4|432
1636535700000|2021-11-10 09:15:00|7030.1|7029.1|7024.1|7023.1|7031.1|7030.1|7022.6|7021.6|317
1636536000000|2021-11-10 09:20:00|7024.4|7023.4|7022.6|7021.6|7024.4|7023.4|7018.6|7017.6|250
1636536300000|2021-11-10 09:25:00|7022.9|7021.9|7017.9|7016.9|7023.6|7022.6|7017.9|7016.9|231
1636536600000|2021-11-10 09:30:00|7018.1|7017.1|7020.1|7019.1|7020.6|7019.6|7015.6|7014.6|407
1636536900000|2021-11-10 09:35:00|7019.9|7018.9|7021.4|7020.4|7021.4|7020.4|7017.1|7016.1|358
1636537200000|2021-11-10 09:40:00|7021.6|7020.6|7031.4|7030.4|7031.6|7030.6|7021.6|7020.6|340
1636537500000|2021-11-10 09:45:00|7031.1|7030.1|7034.1|7033.1|7036.4|7035.4|7026.6|7025.6|403
1636537800000|2021-11-10 09:50:00|7035.1|7034.1|7036.4|7035.4|7039.4|7038.4|7034.6|7033.6|320
1636538100000|2021-11-10 09:55:00|7036.1|7035.1|7036.9|7035.9|7038.9|7037.9|7035.1|7034.1|227
1636538400000|2021-11-10 10:00:00|7037.1|7036.1|7032.9|7031.9|7038.9|7037.9|7031.9|7030.9|275
1636538700000|2021-11-10 10:05:00|7032.6|7031.6|7032.1|7031.1|7036.9|7035.9|7031.9|7030.9|133
1636539000000|2021-11-10 10:10:00|7032.4|7031.4|7028.6|7027.6|7033.6|7032.6|7028.4|7027.4|204
1636539300000|2021-11-10 10:15:00|7028.9|7027.9|7027.6|7026.6|7030.6|7029.6|7025.4|7024.4|301
1636539600000|2021-11-10 10:20:00|7027.9|7026.9|7028.6|7027.6|7029.4|7028.4|7025.9|7024.9|241
1636539900000|2021-11-10 10:25:00|7028.9|7027.9|7025.1|7024.1|7030.4|7029.4|7023.9|7022.9|297
1636540200000|2021-11-10 10:30:00|7024.9|7023.9|7021.6|7020.6|7025.4|7024.4|7018.4|7017.4|259
1636540500000|2021-11-10 10:35:00|7021.9|7020.9|7015.4|7014.4|7023.1|7022.1|7015.4|7014.4|348
1636540800000|2021-11-10 10:40:00|7015.6|7014.6|7020.9|7019.9|7021.4|7020.4|7014.4|7013.4|393
1636541100000|2021-11-10 10:45:00|7020.6|7019.6|7016.4|7015.4|7021.4|7020.4|7013.9|7012.9|568
1636541400000|2021-11-10 10:50:00|7016.6|7015.6|7019.1|7018.1|7021.9|7020.9|7015.6|7014.6|215
1636541700000|2021-11-10 10:55:00|7018.9|7017.9|7024.1|7023.1|7025.4|7024.4|7018.9|7017.9|307
1636542000000|2021-11-10 11:00:00|7023.9|7022.9|7026.4|7025.4|7027.4|7026.4|7020.4|7019.4|247
1636542300000|2021-11-10 11:05:00|7025.9|7024.9|7029.4|7028.4|7029.9|7028.9|7025.9|7024.9|270
1636542600000|2021-11-10 11:10:00|7029.1|7028.1|7023.1|7022.1|7032.1|7031.1|7023.1|7022.1|1243
1636542900000|2021-11-10 11:15:00|7022.9|7021.9|7020.6|7019.6|7024.9|7023.9|7019.9|7018.9|225
1636543200000|2021-11-10 11:20:00|7020.9|7019.9|7025.4|7024.4|7025.9|7024.9|7020.9|7019.9|235
1636543500000|2021-11-10 11:25:00|7025.6|7024.6|7026.4|7025.4|7028.4|7027.4|7025.4|7024.4|195
1636543800000|2021-11-10 11:30:00|7026.6|7025.6|7024.6|7023.6|7027.4|7026.4|7022.1|7021.1|261
1636544100000|2021-11-10 11:35:00|7024.4|7023.4|7022.1|7021.1|7024.4|7023.4|7019.4|7018.4|335
1636544400000|2021-11-10 11:40:00|7022.4|7021.4|7022.6|7021.6|7025.1|7024.1|7021.4|7020.4|366
1636544700000|2021-11-10 11:45:00|7022.4|7021.4|7022.9|7021.9|7023.6|7022.6|7019.9|7018.9|160
1636545000000|2021-11-10 11:50:00|7022.6|7021.6|7019.9|7018.9|7023.9|7022.9|7019.6|7018.6|287
1636545300000|2021-11-10 11:55:00|7020.1|7019.1|7020.4|7019.4|7023.4|7022.4|7019.9|7018.9|143
1636545600000|2021-11-10 12:00:00|7020.1|7019.1|7023.6|7022.6|7024.4|7023.4|7020.1|7019.1|129
1636545900000|2021-11-10 12:05:00|7023.4|7022.4|7028.6|7027.6|7029.4|7028.4|7022.9|7021.9|292
1636546200000|2021-11-10 12:10:00|7028.9|7027.9|7026.1|7025.1|7030.9|7029.9|7026.1|7025.1|255
1636546500000|2021-11-10 12:15:00|7026.4|7025.4|7024.1|7023.1|7027.1|7026.1|7023.6|7022.6|139
1636546800000|2021-11-10 12:20:00|7024.4|7023.4|7023.4|7022.4|7025.6|7024.6|7022.9|7021.9|114
1636547100000|2021-11-10 12:25:00|7023.1|7022.1|7022.4|7021.4|7024.4|7023.4|7021.9|7020.9|184
1636547400000|2021-11-10 12:30:00|7022.6|7021.6|7015.4|7014.4|7022.9|7021.9|7014.4|7013.4|393
1636547700000|2021-11-10 12:35:00|7015.6|7014.6|7020.1|7019.1|7020.4|7019.4|7014.9|7013.9|275
1636548000000|2021-11-10 12:40:00|7020.9|7019.9|7024.4|7023.4|7025.7|7024.7|7020.9|7019.9|254
1636548300000|2021-11-10 12:45:00|7024.2|7023.2|7024.2|7023.2|7024.4|7023.4|7021.9|7020.9|139
1636548600000|2021-11-10 12:50:00|7023.7|7022.7|7025.9|7024.9|7026.4|7025.4|7023.4|7022.4|165
1636548900000|2021-11-10 12:55:00|7026.2|7025.2|7025.7|7024.7|7026.2|7025.2|7023.9|7022.9|170
1636549200000|2021-11-10 13:00:00|7025.9|7024.9|7027.9|7026.9|7029.4|7028.4|7025.4|7024.4|245
1636549500000|2021-11-10 13:05:00|7027.7|7026.7|7030.7|7029.7|7030.7|7029.7|7027.2|7026.2|178
1636549800000|2021-11-10 13:10:00|7030.4|7029.4|7028.7|7027.7|7030.7|7029.7|7028.2|7027.2|189
1636550100000|2021-11-10 13:15:00|7028.4|7027.4|7031.7|7030.7|7031.7|7030.7|7028.2|7027.2|155
1636550400000|2021-11-10 13:20:00|7031.4|7030.4|7033.2|7032.2|7033.2|7032.2|7030.2|7029.2|181
1636550700000|2021-11-10 13:25:00|7032.9|7031.9|7030.9|7029.9|7035.7|7034.7|7030.9|7029.9|264
1636551000000|2021-11-10 13:30:00|7030.7|7029.7|7023.4|7022.4|7031.9|7030.9|7021.7|7020.7|640
1636551300000|2021-11-10 13:35:00|7023.7|7022.7|7017.7|7016.7|7025.4|7024.4|7016.4|7015.4|296
1636551600000|2021-11-10 13:40:00|7017.9|7016.9|7019.7|7018.7|7021.4|7020.4|7017.9|7016.9|1703
1636551900000|2021-11-10 13:45:00|7019.9|7018.9|7020.9|7019.9|7022.2|7021.2|7017.2|7016.2|410
1636552200000|2021-11-10 13:50:00|7020.7|7019.7|7027.9|7026.9|7029.9|7028.9|7020.7|7019.7|376
1636552500000|2021-11-10 13:55:00|7028.2|7027.2|7027.7|7026.7|7029.9|7028.9|7026.4|7025.4|199
1636552800000|2021-11-10 14:00:00|7028.2|7027.2|7026.7|7025.7|7029.7|7028.7|7026.7|7025.7|243
1636553100000|2021-11-10 14:05:00|7027.2|7026.2|7025.9|7024.9|7029.4|7028.4|7025.2|7024.2|337
1636553400000|2021-11-10 14:10:00|7026.2|7025.2|7026.2|7025.2|7026.4|7025.4|7023.2|7022.2|107
1636553700000|2021-11-10 14:15:00|7025.9|7024.9|7023.7|7022.7|7027.7|7026.7|7021.7|7020.7|147
1636554000000|2021-11-10 14:20:00|7023.9|7022.9|7024.7|7023.7|7025.7|7024.7|7022.2|7021.2|250
1636554300000|2021-11-10 14:25:00|7024.4|7023.4|7024.2|7023.2|7026.2|7025.2|7023.4|7022.4|157
1636554600000|2021-11-10 14:30:00|7024.7|7023.7|7026.2|7025.2|7029.9|7028.9|7024.2|7023.2|648
1636554900000|2021-11-10 14:35:00|7026.4|7025.4|7027.2|7026.2|7031.2|7030.2|7024.7|7023.7|377
1636555200000|2021-11-10 14:40:00|7027.4|7026.4|7029.7|7028.7|7030.9|7029.9|7027.4|7026.4|370
1636555500000|2021-11-10 14:45:00|7029.9|7028.9|7032.2|7031.2|7033.4|7032.4|7028.7|7027.7|450
1636555800000|2021-11-10 14:50:00|7032.7|7031.7|7037.2|7036.2|7037.4|7036.4|7030.2|7029.2|516
1636556100000|2021-11-10 14:55:00|7037.4|7036.4|7039.4|7038.4|7039.7|7038.7|7033.7|7032.7|556
1636556400000|2021-11-10 15:00:00|7039.7|7038.7|7040.2|7039.2|7042.4|7041.4|7035.7|7034.7|513
1636556700000|2021-11-10 15:05:00|7040.4|7039.4|7039.4|7038.4|7040.7|7039.7|7037.4|7036.4|489
1636557000000|2021-11-10 15:10:00|7039.1|7038.1|7039.9|7038.9|7040.9|7039.9|7036.9|7035.9|630
1636557300000|2021-11-10 15:15:00|7039.4|7038.4|7045.9|7044.9|7049.4|7048.4|7038.9|7037.9|494
1636557600000|2021-11-10 15:20:00|7046.1|7045.1|7046.9|7045.9|7049.4|7048.4|7044.9|7043.9|640
1636557900000|2021-11-10 15:25:00|7047.4|7046.4|7048.9|7047.9|7050.4|7049.4|7045.9|7044.9|618
1636558200000|2021-11-10 15:30:00|7048.4|7047.4|7050.1|7049.1|7051.1|7050.1|7046.9|7045.9|382
1636558500000|2021-11-10 15:35:00|7049.9|7048.9|7051.9|7050.9|7052.9|7051.9|7049.9|7048.9|370
1636558800000|2021-11-10 15:40:00|7052.1|7051.1|7049.4|7048.4|7052.4|7051.4|7048.4|7047.4|370
1636559100000|2021-11-10 15:45:00|7049.1|7048.1|7048.9|7047.9|7050.6|7049.6|7047.9|7046.9|301
1636559400000|2021-11-10 15:50:00|7048.6|7047.6|7049.9|7048.9|7050.1|7049.1|7046.9|7045.9|423
1636559700000|2021-11-10 15:55:00|7049.6|7048.6|7046.9|7045.9|7049.9|7048.9|7046.4|7045.4|456
1636560000000|2021-11-10 16:00:00|7047.1|7046.1|7046.4|7045.4|7050.9|7049.9|7046.4|7045.4|312
1636560300000|2021-11-10 16:05:00|7046.1|7045.1|7045.1|7044.1|7046.9|7045.9|7041.1|7040.1|634
1636560600000|2021-11-10 16:10:00|7044.9|7043.9|7045.4|7044.4|7045.9|7044.9|7043.9|7042.9|306
1636560900000|2021-11-10 16:15:00|7045.1|7044.1|7043.1|7042.1|7046.4|7045.4|7041.9|7040.9|274
1636561200000|2021-11-10 16:20:00|7042.9|7041.9|7042.9|7041.9|7044.1|7043.1|7040.9|7039.9|414
1636561500000|2021-11-10 16:25:00|7042.6|7041.6|7044.6|7043.6|7045.4|7044.4|7041.4|7040.4|652
1636561800000|2021-11-10 16:30:00|7044.4|7043.4|7045.9|7043.9|7048.9|7046.9|7042.1|7040.1|2389
1636562100000|2021-11-10 16:35:00|7046.4|7044.4|7042.4|7040.4|7046.4|7044.4|7041.1|7039.1|911
1636562400000|2021-11-10 16:40:00|7042.6|7040.6|7038.1|7036.1|7044.1|7042.1|7037.9|7035.9|335
1636562700000|2021-11-10 16:45:00|7038.4|7036.4|7044.9|7042.9|7044.9|7042.9|7038.1|7036.1|181
1636563000000|2021-11-10 16:50:00|7044.6|7042.6|7042.4|7040.4|7045.4|7043.4|7042.1|7040.1|109
1636563300000|2021-11-10 16:55:00|7042.1|7040.1|7044.9|7042.9|7045.4|7043.4|7041.9|7039.9|166
1636563600000|2021-11-10 17:00:00|7044.6|7042.6|7043.4|7041.4|7045.9|7043.9|7043.4|7041.4|136
1636563900000|2021-11-10 17:05:00|7043.6|7041.6|7041.9|7039.9|7044.9|7042.9|7040.9|7038.9|78
1636564200000|2021-11-10 17:10:00|7042.1|7040.1|7043.4|7041.4|7044.4|7042.4|7041.4|7039.4|187
1636564500000|2021-11-10 17:15:00|7043.1|7041.1|7039.1|7037.1|7043.1|7041.1|7038.4|7036.4|125
1636564800000|2021-11-10 17:20:00|7039.4|7037.4|7038.6|7036.6|7040.4|7038.4|7037.9|7035.9|66
1636565100000|2021-11-10 17:25:00|7038.4|7036.4|7039.1|7037.1|7040.4|7038.4|7037.9|7035.9|90
1636565400000|2021-11-10 17:30:00|7038.9|7036.9|7041.4|7039.4|7041.4|7039.4|7038.9|7036.9|46
1636565700000|2021-11-10 17:35:00|7041.6|7039.6|7040.4|7038.4|7041.9|7039.9|7040.4|7038.4|30
1636566000000|2021-11-10 17:40:00|7040.6|7038.6|7037.9|7035.9|7040.9|7038.9|7036.9|7034.9|64
1636566300000|2021-11-10 17:45:00|7037.6|7035.6|7037.9|7035.9|7038.1|7036.1|7035.9|7033.9|116
1636566600000|2021-11-10 17:50:00|7037.6|7035.6|7039.6|7037.6|7040.4|7038.4|7037.6|7035.6|85
1636566900000|2021-11-10 17:55:00|7039.9|7037.9|7039.4|7037.4|7041.1|7039.1|7039.4|7037.4|69
1636567200000|2021-11-10 18:00:00|7039.6|7037.6|7033.9|7031.9|7040.6|7038.6|7033.9|7031.9|110
1636567500000|2021-11-10 18:05:00|7033.4|7031.4|7034.9|7032.9|7036.6|7034.6|7029.4|7027.4|237
1636567800000|2021-11-10 18:10:00|7035.1|7033.1|7030.4|7028.4|7036.9|7034.9|7029.9|7027.9|123
1636568100000|2021-11-10 18:15:00|7030.1|7028.1|7028.6|7026.6|7030.4|7028.4|7026.9|7024.9|125
1636568400000|2021-11-10 18:20:00|7028.9|7026.9|7028.6|7026.6|7029.4|7027.4|7024.9|7022.9|108
1636568700000|2021-11-10 18:25:00|7028.4|7026.4|7031.1|7029.1|7032.6|7030.6|7027.6|7025.6|85
1636569000000|2021-11-10 18:30:00|7031.9|7029.9|7034.9|7032.9|7035.4|7033.4|7030.9|7028.9|69
1636569300000|2021-11-10 18:35:00|7035.1|7033.1|7030.6|7028.6|7035.4|7033.4|7030.4|7028.4|226
1636569600000|2021-11-10 18:40:00|7030.9|7028.9|7030.1|7028.1|7031.9|7029.9|7028.9|7026.9|51
1636569900000|2021-11-10 18:45:00|7030.4|7028.4|7024.1|7022.1|7031.4|7029.4|7023.9|7021.9|248
1636570200000|2021-11-10 18:50:00|7023.9|7021.9|7021.9|7019.9|7024.9|7022.9|7020.9|7018.9|131
1636570500000|2021-11-10 18:55:00|7021.6|7019.6|7023.6|7021.6|7025.6|7023.6|7019.9|7017.9|200
1636570800000|2021-11-10 19:00:00|7023.9|7021.9|7018.6|7016.6|7023.9|7021.9|7017.4|7015.4|191
1636571100000|2021-11-10 19:05:00|7018.4|7016.4|7021.1|7019.1|7021.4|7019.4|7016.9|7014.9|75
1636571400000|2021-11-10 19:10:00|7020.9|7018.9|7019.1|7017.1|7022.6|7020.6|7018.9|7016.9|276
1636571700000|2021-11-10 19:15:00|7019.4|7017.4|7019.6|7017.6|7023.6|7021.6|7018.6|7016.6|69
1636572000000|2021-11-10 19:20:00|7019.9|7017.9|7014.6|7012.6|7021.1|7019.1|7014.4|7012.4|220
1636572300000|2021-11-10 19:25:00|7014.9|7012.9|7011.1|7009.1|7016.6|7014.6|7010.9|7008.9|163
1636572600000|2021-11-10 19:30:00|7011.4|7009.4|7010.6|7008.6|7014.1|7012.1|7009.9|7007.9|216
1636572900000|2021-11-10 19:35:00|7010.9|7008.9|7007.4|7005.4|7013.4|7011.4|7006.9|7004.9|172
1636573200000|2021-11-10 19:40:00|7007.1|7005.1|7002.4|7000.4|7010.1|7008.1|7002.1|7000.1|187
1636573500000|2021-11-10 19:45:00|7002.1|7000.1|7011.6|7009.6|7012.6|7010.6|7001.4|6999.4|157
1636573800000|2021-11-10 19:50:00|7011.9|7009.9|7012.1|7010.1|7014.4|7012.4|7008.9|7006.9|111
1636574100000|2021-11-10 19:55:00|7011.9|7009.9|7008.9|7006.9|7012.9|7010.9|7007.9|7005.9|122
1636574400000|2021-11-10 20:00:00|7009.1|7007.1|7009.9|7007.9|7012.4|7010.4|7008.4|7006.4|58
1636574700000|2021-11-10 20:05:00|7009.6|7007.6|7010.9|7008.9|7014.1|7012.1|7007.4|7005.4|89
1636575000000|2021-11-10 20:10:00|7011.1|7009.1|7014.4|7012.4|7015.6|7013.6|7010.6|7008.6|112
1636575300000|2021-11-10 20:15:00|7014.6|7012.6|7017.6|7015.6|7017.9|7015.9|7013.9|7011.9|53
1636575600000|2021-11-10 20:20:00|7017.9|7015.9|7014.4|7012.4|7019.9|7017.9|7013.9|7011.9|33
1636575900000|2021-11-10 20:25:00|7014.6|7012.6|7016.1|7014.1|7018.1|7016.1|7014.6|7012.6|44
1636576200000|2021-11-10 20:30:00|7016.4|7014.4|7014.1|7012.1|7018.4|7016.4|7013.1|7011.1|42
1636576500000|2021-11-10 20:35:00|7013.9|7011.9|7011.1|7009.1|7015.1|7013.1|7009.9|7007.9|80
1636576800000|2021-11-10 20:40:00|7011.4|7009.4|7006.4|7004.4|7015.4|7013.4|7006.4|7004.4|121
1636577100000|2021-11-10 20:45:00|7007.1|7005.1|7010.6|7008.6|7012.4|7010.4|7005.6|7003.6|136
1636577400000|2021-11-10 20:50:00|7011.9|7009.9|7017.4|7015.4|7020.1|7018.1|7011.9|7009.9|194
1636577700000|2021-11-10 20:55:00|7017.6|7015.6|7013.4|7011.4|7020.9|7018.9|7013.4|7011.4|150
1636578000000|2021-11-10 21:00:00|7016.3|7012.3|7017.2|7013.2|7019.1|7015.1|7016.1|7012.1|0
1636578300000|2021-11-10 21:05:00|7016.8|7012.8|7017.3|7013.3|7018.7|7014.7|7016.4|7012.4|0
1636578600000|2021-11-10 21:10:00|7017.4|7013.4|7018.5|7014.5|7018.8|7014.8|7015.9|7011.9|0
1636578900000|2021-11-10 21:15:00|7018.8|7014.8|7019.3|7015.3|7019.3|7015.3|7018.5|7014.5|0
1636579200000|2021-11-10 21:20:00|7019.4|7015.4|7022|7018|7022|7018|7019.3|7015.3|0
1636579500000|2021-11-10 21:25:00|7021.9|7017.9|7020.4|7016.4|7021.9|7017.9|7020.4|7016.4|0
1636579800000|2021-11-10 21:30:00|7020.5|7016.5|7020.8|7016.8|7021.2|7017.2|7020.4|7016.4|0
1636580100000|2021-11-10 21:35:00|7020.9|7016.9|7021.9|7017.9|7022.2|7018.2|7020.8|7016.8|0
1636580400000|2021-11-10 21:40:00|7021.8|7017.8|7021.5|7017.5|7022.3|7018.3|7020.8|7016.8|0
1636580700000|2021-11-10 21:45:00|7021.4|7017.4|7022.9|7018.9|7023.2|7019.2|7020.8|7016.8|0
1636581000000|2021-11-10 21:50:00|7023.1|7019.1|7022.4|7018.4|7023.2|7019.2|7022.4|7018.4|0
1636581300000|2021-11-10 21:55:00|7022.5|7018.5|7022.1|7018.1|7023.6|7019.6|7022|7018|0
1636581600000|2021-11-10 22:00:00|7022.4|7018.4|7022.2|7018.2|7022.4|7018.4|7022.1|7018.1|0
1636581900000|2021-11-10 22:05:00|7022.4|7018.4|7022.6|7018.6|7022.6|7018.6|7022.2|7018.2|0
1636582200000|2021-11-10 22:10:00|7022.5|7018.5|7022.5|7018.5|7022.8|7018.8|7022.5|7018.5|0
1636582500000|2021-11-10 22:15:00|7022.6|7018.6|7022.6|7018.6|7022.8|7018.8|7022.4|7018.4|0
1636582800000|2021-11-10 22:20:00|7022.5|7018.5|7022.1|7018.1|7022.6|7018.6|7022.1|7018.1|0
1636583100000|2021-11-10 22:25:00|7022.2|7018.2|7022.2|7018.2|7022.7|7018.7|7022.1|7018.1|0
1636583400000|2021-11-10 22:30:00|7022.3|7018.3|7022.2|7018.2|7022.8|7018.8|7022.2|7018.2|0
1636583700000|2021-11-10 22:35:00|7022.3|7018.3|7022.6|7018.6|7022.9|7018.9|7022.2|7018.2|0
1636584000000|2021-11-10 22:40:00|7022.5|7018.5|7022.5|7018.5|7022.5|7018.5|7022.5|7018.5|0
1636584300000|2021-11-10 22:45:00|7022.6|7018.6|7022.4|7018.4|7022.7|7018.7|7022.4|7018.4|0
1636584600000|2021-11-10 22:50:00|7022.3|7018.3|7022|7018|7022.3|7018.3|7021.8|7017.8|0
1636584900000|2021-11-10 22:55:00|7022.1|7018.1|7021.9|7017.9|7022.1|7018.1|7021.7|7017.7|0
1636585200000|2021-11-10 23:00:00|7022|7018|7022.7|7018.7|7023.7|7019.7|7021.1|7017.1|0
1636585500000|2021-11-10 23:05:00|7022.6|7018.6|7019.7|7015.7|7023|7019|7018.9|7014.9|0
1636585800000|2021-11-10 23:10:00|7019.8|7015.8|7019.3|7015.3|7019.8|7015.8|7018.6|7014.6|0
1636586100000|2021-11-10 23:15:00|7019.4|7015.4|7021.5|7017.5|7021.6|7017.6|7018.8|7014.8|0
1636586400000|2021-11-10 23:20:00|7021.8|7017.8|7022.1|7018.1|7023.7|7019.7|7021.8|7017.8|0
1636586700000|2021-11-10 23:25:00|7021.8|7017.8|7019.4|7015.4|7022.1|7018.1|7018.5|7014.5|0
1636587000000|2021-11-10 23:30:00|7019.6|7015.6|7018.1|7014.1|7020.4|7016.4|7018|7014|0
1636587300000|2021-11-10 23:35:00|7017.8|7013.8|7017.8|7013.8|7018.5|7014.5|7017|7013|0
1636587600000|2021-11-10 23:40:00|7018|7014|7015.9|7011.9|7018.4|7014.4|7015.9|7011.9|0
1636587900000|2021-11-10 23:45:00|7015.8|7011.8|7013.4|7009.4|7015.9|7011.9|7013.4|7009.4|0
1636588200000|2021-11-10 23:50:00|7013.5|7009.5|7015.2|7011.2|7015.2|7011.2|7012.9|7008.9|0
1636588500000|2021-11-10 23:55:00|7015.1|7011.1|7020.7|7016.7|7020.7|7016.7|7014.3|7010.3|0
1636588800000|2021-11-11 00:00:00|7020.4|7016.4|7021|7017|7022.9|7018.9|7020.4|7016.4|0
1636589100000|2021-11-11 00:05:00|7021.1|7017.1|7024|7020|7024.5|7020.5|7020.7|7016.7|0
1636589400000|2021-11-11 00:10:00|7024.1|7020.1|7028.7|7024.7|7029.5|7025.5|7024.1|7020.1|0
1636589700000|2021-11-11 00:15:00|7029|7025|7021.7|7018.7|7029|7025.2|7020.9|7017.9|0
1636590000000|2021-11-11 00:20:00|7021.6|7018.6|7024|7021|7024.1|7021.1|7020.9|7017.9|0
1636590300000|2021-11-11 00:25:00|7024.1|7021.1|7022.6|7019.6|7024.1|7021.1|7021.8|7018.8|0
1636590600000|2021-11-11 00:30:00|7022.5|7019.5|7024.1|7021.1|7024.9|7021.9|7021.8|7018.8|0
1636590900000|2021-11-11 00:35:00|7024.4|7021.4|7023.3|7020.3|7026.4|7023.4|7023.3|7020.3|0
1636591200000|2021-11-11 00:40:00|7023.4|7020.4|7020.1|7017.1|7025.6|7022.6|7020.1|7017.1|0
1636591500000|2021-11-11 00:45:00|7020|7017|7019.4|7016.4|7020|7017|7017.8|7014.8|0
1636591800000|2021-11-11 00:50:00|7019.3|7016.3|7018.7|7015.7|7019.4|7016.4|7017.5|7014.5|0
1636592100000|2021-11-11 00:55:00|7018.6|7015.6|7020.7|7017.7|7021.4|7018.4|7018.6|7015.6|0
1636592400000|2021-11-11 01:00:00|7020.6|7017.6|7021|7018|7021.9|7018.9|7020.3|7017.3|0
1636592700000|2021-11-11 01:05:00|7020.8|7017.8|7020.1|7017.1|7020.8|7017.8|7016.5|7013.5|0
1636593000000|2021-11-11 01:10:00|7020.2|7017.2|7020.2|7017.2|7020.6|7017.6|7018.3|7015.3|0
1636593300000|2021-11-11 01:15:00|7020|7017|7018.5|7015.5|7022.9|7019.9|7018.1|7015.1|0
1636593600000|2021-11-11 01:20:00|7018.6|7015.6|7018.5|7015.5|7018.9|7015.9|7017.3|7014.3|0
1636593900000|2021-11-11 01:25:00|7018.4|7015.4|7018.3|7015.3|7018.9|7015.9|7015.9|7012.9|0
1636594200000|2021-11-11 01:30:00|7018.2|7015.2|7025.6|7022.6|7025.6|7022.6|7016.5|7013.5|0
1636594500000|2021-11-11 01:35:00|7025.9|7022.9|7025.2|7022.2|7026.7|7023.7|7022.6|7019.6|0
1636594800000|2021-11-11 01:40:00|7025.1|7022.1|7020|7017|7025.1|7022.1|7018.3|7015.3|0
1636595100000|2021-11-11 01:45:00|7019.3|7016.3|7022.6|7019.6|7023.1|7020.1|7018.5|7015.5|0
1636595400000|2021-11-11 01:50:00|7022.8|7019.8|7023.2|7020.2|7024.3|7021.3|7021.2|7018.2|0
1636595700000|2021-11-11 01:55:00|7023.3|7020.3|7029.9|7026.9|7030|7027|7022.4|7019.4|0
1636596000000|2021-11-11 02:00:00|7030|7027|7030.2|7027.2|7031.8|7028.8|7028|7025|0
1636596300000|2021-11-11 02:05:00|7030.9|7027.9|7031|7028|7032.4|7029.4|7030.5|7027.5|0
1636596600000|2021-11-11 02:10:00|7030.9|7027.9|7029.5|7026.5|7031.3|7028.3|7028.7|7025.7|0
1636596900000|2021-11-11 02:15:00|7029.3|7026.3|7028.8|7025.8|7029.5|7026.5|7027.9|7024.9|0
1636597200000|2021-11-11 02:20:00|7028.6|7025.6|7029.9|7026.9|7030.3|7027.3|7028|7025|0
1636597500000|2021-11-11 02:25:00|7030|7027|7028.7|7025.7|7030.3|7027.3|7028.7|7025.7|0
1636597800000|2021-11-11 02:30:00|7028.8|7025.8|7030.1|7027.1|7031.2|7028.2|7028.7|7025.7|0
1636598100000|2021-11-11 02:35:00|7029.9|7026.9|7031.7|7028.7|7031.9|7028.9|7029.6|7026.6|0
1636598400000|2021-11-11 02:40:00|7032|7029|7031|7028|7032.5|7029.5|7030.9|7027.9|0
1636598700000|2021-11-11 02:45:00|7030.9|7027.9|7027.4|7024.4|7030.9|7027.9|7027.1|7024.1|0
1636599000000|2021-11-11 02:50:00|7027.2|7024.2|7029.4|7026.4|7029.4|7026.4|7027.1|7024.1|0
1636599300000|2021-11-11 02:55:00|7029.3|7026.3|7028.6|7025.6|7029.4|7026.4|7027.8|7024.8|0
1636599600000|2021-11-11 03:00:00|7028.5|7025.5|7027.8|7024.8|7028.7|7025.7|7027.4|7024.4|0
1636599900000|2021-11-11 03:05:00|7027.9|7024.9|7028.5|7025.5|7029.4|7026.4|7027.8|7024.8|0
1636600200000|2021-11-11 03:10:00|7028.6|7025.6|7029.3|7026.3|7030.2|7027.2|7028.6|7025.6|0
1636600500000|2021-11-11 03:15:00|7029.4|7026.4|7030|7027|7030.9|7027.9|7027.8|7024.8|0
1636600800000|2021-11-11 03:20:00|7029.7|7026.7|7030|7027|7030|7027|7028.4|7025.4|0
1636601100000|2021-11-11 03:25:00|7029.9|7026.9|7030.7|7027.7|7030.7|7027.7|7029.1|7026.1|0
1636601400000|2021-11-11 03:30:00|7030.5|7027.5|7028.3|7025.3|7030.7|7027.7|7026|7023|0
1636601700000|2021-11-11 03:35:00|7028.2|7025.2|7029.1|7026.1|7029.1|7026.1|7027.6|7024.6|0
1636602000000|2021-11-11 03:40:00|7029|7026|7028.3|7025.3|7029.1|7026.1|7027.5|7024.5|0
1636602300000|2021-11-11 03:45:00|7028|7025|7026.8|7023.8|7028|7025|7026|7023|0
1636602600000|2021-11-11 03:50:00|7027.1|7024.1|7024.5|7021.5|7027.5|7024.5|7024.5|7021.5|0
1636602900000|2021-11-11 03:55:00|7024.4|7021.4|7023.6|7020.6|7024.7|7021.7|7022.8|7019.8|0
1636603200000|2021-11-11 04:00:00|7023.8|7020.8|7023.8|7020.8|7024.4|7021.4|7022.8|7019.8|0
1636603500000|2021-11-11 04:05:00|7023.1|7020.1|7023.8|7020.8|7023.8|7020.8|7022.6|7019.6|0
1636603800000|2021-11-11 04:10:00|7023.1|7020.1|7023.1|7020.1|7023.9|7020.9|7023.1|7020.1|0
1636604100000|2021-11-11 04:15:00|7023|7020|7020.8|7017.8|7023.2|7020.2|7020.8|7017.8|0
1636604400000|2021-11-11 04:20:00|7020.9|7017.9|7020.6|7017.6|7021.1|7018.1|7019.8|7016.8|0
1636604700000|2021-11-11 04:25:00|7020.5|7017.5|7016.7|7013.7|7020.5|7017.5|7015.2|7012.2|0
1636605000000|2021-11-11 04:30:00|7016.4|7013.4|7017.5|7014.5|7018.3|7015.3|7016|7013|0
1636605300000|2021-11-11 04:35:00|7017.2|7014.2|7016.4|7013.4|7017.5|7014.5|7015.2|7012.2|0
1636605600000|2021-11-11 04:40:00|7016.8|7013.8|7016.8|7013.8|7016.8|7013.8|7016|7013|0
1636605900000|2021-11-11 04:45:00|7016.6|7013.6|7018.6|7015.6|7019.3|7016.3|7016|7013|0
1636606200000|2021-11-11 04:50:00|7018.5|7015.5|7018.1|7015.1|7018.9|7015.9|7017.7|7014.7|0
1636606500000|2021-11-11 04:55:00|7018|7015|7018.5|7015.5|7019.2|7016.2|7016.9|7013.9|0
1636606800000|2021-11-11 05:00:00|7018.8|7015.8|7021.5|7018.5|7021.6|7018.6|7018.8|7015.8|0
1636607100000|2021-11-11 05:05:00|7021.6|7018.6|7020.7|7017.7|7021.6|7018.6|7019.9|7016.9|0
1636607400000|2021-11-11 05:10:00|7020.6|7017.6|7023.2|7020.2|7023.2|7020.2|7020.3|7017.3|0
1636607700000|2021-11-11 05:15:00|7023.1|7020.1|7022.4|7019.4|7023.2|7020.2|7021.7|7018.7|0
1636608000000|2021-11-11 05:20:00|7022.5|7019.5|7024|7021|7024.8|7021.8|7022.4|7019.4|0
1636608300000|2021-11-11 05:25:00|7023.9|7020.9|7025.2|7022.2|7025.6|7022.6|7023.9|7020.9|0
1636608600000|2021-11-11 05:30:00|7025.3|7022.3|7027.6|7024.6|7028|7025|7025.2|7022.2|0
1636608900000|2021-11-11 05:35:00|7027.8|7024.8|7028|7025|7028.9|7025.9|7027.3|7024.3|0
1636609200000|2021-11-11 05:40:00|7027.9|7024.9|7028|7025|7028.7|7025.7|7027.8|7024.8|0
1636609500000|2021-11-11 05:45:00|7027.9|7024.9|7026.4|7023.4|7028|7025|7026.4|7023.4|0
1636609800000|2021-11-11 05:50:00|7026.1|7023.1|7026.4|7023.4|7026.4|7023.4|7024.9|7021.9|0
1636610100000|2021-11-11 05:55:00|7026.3|7023.3|7025.8|7022.8|7026.8|7023.8|7025.7|7022.7|0
1636610400000|2021-11-11 06:00:00|7026.1|7023.1|7027.2|7024.2|7028.9|7025.9|7026.1|7023.1|0
1636610700000|2021-11-11 06:05:00|7027.4|7024.4|7031.2|7028.2|7031.7|7028.7|7027.4|7024.4|0
1636611000000|2021-11-11 06:10:00|7031.4|7028.4|7032.4|7029.4|7032.4|7029.4|7030.5|7027.5|0
1636611300000|2021-11-11 06:15:00|7032.6|7029.6|7030.7|7027.7|7033.1|7030.1|7030.2|7027.2|0
1636611600000|2021-11-11 06:20:00|7030.5|7027.5|7028.3|7025.3|7030.5|7027.5|7028.3|7025.3|0
1636611900000|2021-11-11 06:25:00|7028.2|7025.2|7030.6|7027.6|7030.6|7027.6|7027.5|7024.5|0
1636612200000|2021-11-11 06:30:00|7030.3|7027.3|7030.7|7027.7|7031.4|7028.4|7029.8|7026.8|0
1636612500000|2021-11-11 06:35:00|7030.8|7027.8|7030.7|7027.7|7031.5|7028.5|7030|7027|0
1636612800000|2021-11-11 06:40:00|7030.8|7027.8|7030.5|7027.5|7031.5|7028.5|7030.5|7027.5|0
1636613100000|2021-11-11 06:45:00|7030.2|7027.2|7029.2|7026.2|7030.5|7027.5|7028.6|7025.6|0
1636613400000|2021-11-11 06:50:00|7029.1|7026.1|7032.7|7029.7|7032.8|7029.8|7028.9|7025.9|0
1636613700000|2021-11-11 06:55:00|7033|7030|7033.3|7030.3|7033.7|7030.7|7032|7029|0
1636614000000|2021-11-11 07:00:00|7033.1|7030.1|7027.6|7025.6|7034|7030.6|7024.6|7022.6|278
1636614300000|2021-11-11 07:05:00|7027.9|7025.9|7023.6|7021.6|7029.1|7027.1|7020.4|7018.4|117
1636614600000|2021-11-11 07:10:00|7023.9|7021.9|7023.9|7021.9|7028.6|7026.6|7023.6|7021.6|137
1636614900000|2021-11-11 07:15:00|7024.1|7022.1|7030.6|7028.6|7031.1|7029.1|7023.6|7021.6|67
1636615200000|2021-11-11 07:20:00|7030.9|7028.9|7035.4|7033.4|7036.9|7034.9|7030.9|7028.9|119
1636615500000|2021-11-11 07:25:00|7035.6|7033.6|7036.4|7034.4|7037.1|7035.1|7034.9|7032.9|44
1636615800000|2021-11-11 07:30:00|7036.1|7034.1|7035.1|7033.1|7039.1|7037.1|7035.1|7033.1|73
1636616100000|2021-11-11 07:35:00|7034.9|7032.9|7036.6|7034.6|7038.4|7036.4|7034.1|7032.1|113
1636616400000|2021-11-11 07:40:00|7037.4|7035.4|7037.6|7035.6|7038.9|7036.9|7037.1|7035.1|79
1636616700000|2021-11-11 07:45:00|7037.4|7035.4|7033.9|7031.9|7037.4|7035.4|7033.9|7031.9|50
1636617000000|2021-11-11 07:50:00|7034.1|7032.1|7033.1|7031.1|7034.1|7032.1|7031.4|7029.4|103
1636617300000|2021-11-11 07:55:00|7033.4|7031.4|7032.9|7030.9|7034.1|7032.1|7031.6|7029.6|166
1636617600000|2021-11-11 08:00:00|7032.4|7031.4|7037.9|7036.9|7042.4|7041.4|7031.1|7030.1|1449
1636617900000|2021-11-11 08:05:00|7038.1|7037.1|7046.1|7045.1|7046.6|7045.6|7030.9|7029.9|1104
1636618200000|2021-11-11 08:10:00|7045.9|7044.9|7051.1|7050.1|7054.4|7053.4|7044.9|7043.9|955
1636618500000|2021-11-11 08:15:00|7051.4|7050.4|7052.9|7051.9|7055.6|7054.6|7049.9|7048.9|692
1636618800000|2021-11-11 08:20:00|7053.1|7052.1|7057.4|7056.4|7058.4|7057.4|7053.1|7052.1|563
1636619100000|2021-11-11 08:25:00|7057.1|7056.1|7058.9|7057.9|7059.6|7058.6|7055.9|7054.9|371
1636619400000|2021-11-11 08:30:00|7059.1|7058.1|7052.9|7051.9|7059.1|7058.1|7050.9|7049.9|431
1636619700000|2021-11-11 08:35:00|7052.6|7051.6|7052.6|7051.6|7053.1|7052.1|7048.6|7047.6|550
1636620000000|2021-11-11 08:40:00|7052.2|7051.2|7054|7053|7054.7|7053.7|7052|7051|277
1636620300000|2021-11-11 08:45:00|7053.7|7052.7|7050|7049|7055.2|7054.2|7049.5|7048.5|334
1636620600000|2021-11-11 08:50:00|7049.7|7048.7|7056.7|7055.7|7057.5|7056.5|7049|7048|283
1636620900000|2021-11-11 08:55:00|7056.5|7055.5|7057.5|7056.5|7059|7058|7055|7054|252
1636621200000|2021-11-11 09:00:00|7057.7|7056.7|7058.2|7057.2|7061.5|7060.5|7057.5|7056.5|403
1636621500000|2021-11-11 09:05:00|7058.5|7057.5|7055.5|7054.5|7059.7|7058.7|7053|7052|386
1636621800000|2021-11-11 09:10:00|7055.7|7054.7|7057.5|7056.5|7057.7|7056.7|7053|7052|280
1636622100000|2021-11-11 09:15:00|7057.2|7056.2|7057.5|7056.5|7057.5|7056.5|7053.5|7052.5|179
1636622400000|2021-11-11 09:20:00|7057.2|7056.2|7060.5|7059.5|7062|7061|7055.7|7054.7|316
1636622700000|2021-11-11 09:25:00|7060.7|7059.7|7069.2|7068.2|7071.5|7070.5|7058.5|7057.5|642
1636623000000|2021-11-11 09:30:00|7069.5|7068.5|7063.5|7062.5|7071.5|7070.5|7063.5|7062.5|370
1636623300000|2021-11-11 09:35:00|7063.7|7062.7|7063.2|7062.2|7065.5|7064.5|7062.2|7061.2|311
1636623600000|2021-11-11 09:40:00|7063|7062|7063.7|7062.7|7064.7|7063.7|7061.2|7060.2|351
1636623900000|2021-11-11 09:45:00|7063.5|7062.5|7065.2|7064.2|7066.5|7065.5|7063|7062|133
1636624200000|2021-11-11 09:50:00|7065|7064|7064.2|7063.2|7066.5|7065.5|7063.2|7062.2|324
1636624500000|2021-11-11 09:55:00|7064.5|7063.5|7067.2|7066.2|7067.2|7066.2|7063.5|7062.5|155
1636624800000|2021-11-11 10:00:00|7067|7066|7066.5|7065.5|7068|7067|7064.7|7063.7|226
1636625100000|2021-11-11 10:05:00|7066.2|7065.2|7071.7|7070.7|7072.7|7071.7|7066|7065|298
1636625400000|2021-11-11 10:10:00|7072|7071|7067.2|7066.2|7073|7072|7067|7066|283
1636625700000|2021-11-11 10:15:00|7067.5|7066.5|7063.5|7062.5|7067.7|7066.7|7063.5|7062.5|429
1636626000000|2021-11-11 10:20:00|7063.7|7062.7|7063|7062|7064.2|7063.2|7061.5|7060.5|142
1636626300000|2021-11-11 10:25:00|7063.2|7062.2|7061|7060|7064|7063|7060.5|7059.5|115
1636626600000|2021-11-11 10:30:00|7060.7|7059.7|7058.7|7057.7|7060.7|7059.7|7054.5|7053.5|299
1636626900000|2021-11-11 10:35:00|7058.5|7057.5|7055.7|7054.7|7059.5|7058.5|7054|7053|271
1636627200000|2021-11-11 10:40:00|7056|7055|7056.5|7055.5|7058.2|7057.2|7054.5|7053.5|214
1636627500000|2021-11-11 10:45:00|7056.7|7055.7|7057.7|7056.7|7060|7059|7056.5|7055.5|177
1636627800000|2021-11-11 10:50:00|7057.5|7056.5|7061.2|7060.2|7062.2|7061.2|7056|7055|144
1636628100000|2021-11-11 10:55:00|7061.5|7060.5|7060|7059|7062.7|7061.7|7058.2|7057.2|96
1636628400000|2021-11-11 11:00:00|7059.7|7058.7|7063.2|7062.2|7063.5|7062.5|7058.5|7057.5|85
1636628700000|2021-11-11 11:05:00|7063.5|7062.5|7061.5|7060.5|7064.2|7063.2|7061|7060|127
1636629000000|2021-11-11 11:10:00|7061.2|7060.2|7053.7|7052.7|7061.7|7060.7|7053|7052|280
1636629300000|2021-11-11 11:15:00|7054|7053|7055|7054|7056|7055|7053|7052|180
1636629600000|2021-11-11 11:20:00|7055.2|7054.2|7051|7050|7055.5|7054.5|7049.2|7048.2|138
1636629900000|2021-11-11 11:25:00|7051.2|7050.2|7051.7|7050.7|7052|7051|7048.5|7047.5|154
1636630200000|2021-11-11 11:30:00|7051.5|7050.5|7051.2|7050.2|7053.2|7052.2|7050|7049|140
1636630500000|2021-11-11 11:35:00|7051.5|7050.5|7047|7046|7051.7|7050.7|7045.2|7044.2|235
1636630800000|2021-11-11 11:40:00|7047.2|7046.2|7047.2|7046.2|7049.5|7048.5|7046.5|7045.5|153
1636631100000|2021-11-11 11:45:00|7047|7046|7049|7048|7051|7050|7046.2|7045.2|164
1636631400000|2021-11-11 11:50:00|7048.7|7047.7|7050.2|7049.2|7051.7|7050.7|7048|7047|90
1636631700000|2021-11-11 11:55:00|7050.5|7049.5|7049.2|7048.2|7051|7050|7046.7|7045.7|163
1636632000000|2021-11-11 12:00:00|7049|7048|7050.7|7049.7|7051.2|7050.2|7047|7046|181
1636632300000|2021-11-11 12:05:00|7050.5|7049.5|7051.5|7050.5|7053|7052|7049.2|7048.2|99
1636632600000|2021-11-11 12:10:00|7051.2|7050.2|7049.5|7048.5|7052.2|7051.2|7049.2|7048.2|120
1636632900000|2021-11-11 12:15:00|7049.7|7048.7|7047.7|7046.7|7050.2|7049.2|7047|7046|65
1636633200000|2021-11-11 12:20:00|7048|7047|7048|7047|7049.2|7048.2|7046.2|7045.2|39
1636633500000|2021-11-11 12:25:00|7047.7|7046.7|7050.5|7049.5|7050.7|7049.7|7047.5|7046.5|71
1636633800000|2021-11-11 12:30:00|7050.2|7049.2|7049|7048|7051.5|7050.5|7048.7|7047.7|60
1636634100000|2021-11-11 12:35:00|7049.2|7048.2|7049.5|7048.5|7051|7050|7049|7048|67
1636634400000|2021-11-11 12:40:00|7050|7049|7049|7048|7050.5|7049.5|7048.3|7047.3|68
1636634700000|2021-11-11 12:45:00|7049.3|7048.3|7049|7048|7049.3|7048.3|7046.3|7045.3|116
1636635000000|2021-11-11 12:50:00|7049.3|7048.3|7049|7048|7051.3|7050.3|7048.3|7047.3|83
1636635300000|2021-11-11 12:55:00|7049.3|7048.3|7048|7047|7049.3|7048.3|7047.8|7046.8|107
1636635600000|2021-11-11 13:00:00|7047.8|7046.8|7050.8|7049.8|7051|7050|7046.8|7045.8|99
1636635900000|2021-11-11 13:05:00|7051|7050|7051.3|7050.3|7052|7051|7049.3|7048.3|104
1636636200000|2021-11-11 13:10:00|7051.5|7050.5|7047.5|7046.5|7052|7051|7047.3|7046.3|94
1636636500000|2021-11-11 13:15:00|7047.8|7046.8|7048|7047|7048.3|7047.3|7046.3|7045.3|97
1636636800000|2021-11-11 13:20:00|7048.3|7047.3|7048.8|7047.8|7050.3|7049.3|7048|7047|128
1636637100000|2021-11-11 13:25:00|7049|7048|7048|7047|7049.3|7048.3|7048|7047|62
1636637400000|2021-11-11 13:30:00|7048.3|7047.3|7047|7046|7048.3|7047.3|7044.8|7043.8|168
1636637700000|2021-11-11 13:35:00|7046.8|7045.8|7048.3|7047.3|7049|7048|7046.5|7045.5|163
1636638000000|2021-11-11 13:40:00|7048.5|7047.5|7054|7053|7054.8|7053.8|7048.5|7047.5|336
1636638300000|2021-11-11 13:45:00|7053.8|7052.8|7055.3|7054.3|7056.3|7055.3|7051.8|7050.8|173
1636638600000|2021-11-11 13:50:00|7055|7054|7053|7052|7055|7054|7052.5|7051.5|129
1636638900000|2021-11-11 13:55:00|7053.3|7052.3|7056.8|7055.8|7057.3|7056.3|7052.3|7051.3|1206
1636639200000|2021-11-11 14:00:00|7056.3|7055.3|7052.5|7051.5|7056.5|7055.5|7051|7050|209
1636639500000|2021-11-11 14:05:00|7052.3|7051.3|7051|7050|7052.8|7051.8|7049|7048|223
1636639800000|2021-11-11 14:10:00|7051.3|7050.3|7050.5|7049.5|7052.3|7051.3|7049.8|7048.8|157
1636640100000|2021-11-11 14:15:00|7050.3|7049.3|7048.8|7047.8|7051.3|7050.3|7048.8|7047.8|71
1636640400000|2021-11-11 14:20:00|7048.5|7047.5|7048.5|7047.5|7049.5|7048.5|7046.3|7045.3|112
1636640700000|2021-11-11 14:25:00|7048.8|7047.8|7045.5|7044.5|7048.8|7047.8|7043.3|7042.3|331
1636641000000|2021-11-11 14:30:00|7045.8|7044.8|7037.8|7036.8|7046.3|7045.3|7037.8|7036.8|537
1636641300000|2021-11-11 14:35:00|7037.5|7036.5|7038|7037|7039.8|7038.8|7035.8|7034.8|361
1636641600000|2021-11-11 14:40:00|7037.8|7036.8|7043.5|7042.5|7044.5|7043.5|7036.8|7035.8|397
1636641900000|2021-11-11 14:45:00|7043.3|7042.3|7048.3|7047.3|7049.3|7048.3|7042.8|7041.8|301
1636642200000|2021-11-11 14:50:00|7048|7047|7051|7050|7051.8|7050.8|7047.3|7046.3|186
1636642500000|2021-11-11 14:55:00|7050.8|7049.8|7050|7049|7051.3|7050.3|7048.3|7047.3|245
1636642800000|2021-11-11 15:00:00|7049.8|7048.8|7049|7048|7051.8|7050.8|7047.5|7046.5|245
1636643100000|2021-11-11 15:05:00|7048.8|7047.8|7051.3|7050.3|7053.3|7052.3|7048.5|7047.5|304
1636643400000|2021-11-11 15:10:00|7051.4|7050.4|7049.1|7048.1|7051.9|7050.9|7048.4|7047.4|243
1636643700000|2021-11-11 15:15:00|7048.9|7047.9|7047.4|7046.4|7049.9|7048.9|7044.9|7043.9|173
1636644000000|2021-11-11 15:20:00|7047.6|7046.6|7050.1|7049.1|7050.9|7049.9|7046.9|7045.9|3140
1636644300000|2021-11-11 15:25:00|7049.9|7048.9|7047.9|7046.9|7051.9|7050.9|7047.6|7046.6|146
1636644600000|2021-11-11 15:30:00|7047.6|7046.6|7049.4|7048.4|7049.9|7048.9|7046.6|7045.6|212
1636644900000|2021-11-11 15:35:00|7049.6|7048.6|7055.1|7054.1|7055.9|7054.9|7049.1|7048.1|246
1636645200000|2021-11-11 15:40:00|7054.9|7053.9|7056.1|7055.1|7056.1|7055.1|7053.4|7052.4|175
1636645500000|2021-11-11 15:45:00|7056.4|7055.4|7055.4|7054.4|7056.9|7055.9|7054.4|7053.4|175
1636645800000|2021-11-11 15:50:00|7055.1|7054.1|7056.6|7055.6|7058.4|7057.4|7053.9|7052.9|238
1636646100000|2021-11-11 15:55:00|7056.9|7055.9|7055.4|7054.4|7056.9|7055.9|7054.1|7053.1|215
1636646400000|2021-11-11 16:00:00|7055.6|7054.6|7058.1|7057.1|7058.4|7057.4|7054.9|7053.9|200
1636646700000|2021-11-11 16:05:00|7057.9|7056.9|7058.1|7057.1|7059.1|7058.1|7056.6|7055.6|225
1636647000000|2021-11-11 16:10:00|7058.4|7057.4|7059.6|7058.6|7060.4|7059.4|7057.4|7056.4|202
1636647300000|2021-11-11 16:15:00|7059.4|7058.4|7060.6|7059.6|7061.4|7060.4|7059.4|7058.4|255
1636647600000|2021-11-11 16:20:00|7060.9|7059.9|7061.9|7060.9|7063.4|7062.4|7059.9|7058.9|670
1636647900000|2021-11-11 16:25:00|7061.4|7060.4|7057.1|7056.1|7062.4|7061.4|7056.1|7055.1|739
1636648200000|2021-11-11 16:30:00|7057.6|7055.6|7059.9|7057.9|7064.6|7062.6|7056.4|7054.4|2039
1636648500000|2021-11-11 16:35:00|7060.9|7058.9|7062.6|7060.6|7063.9|7061.9|7059.9|7057.9|752
1636648800000|2021-11-11 16:40:00|7062.4|7060.4|7058.9|7056.9|7062.4|7060.4|7058.4|7056.4|941
1636649100000|2021-11-11 16:45:00|7059.1|7057.1|7059.1|7057.1|7060.4|7058.4|7058.4|7056.4|59
1636649400000|2021-11-11 16:50:00|7059.4|7057.4|7058.6|7056.6|7060.4|7058.4|7058.1|7056.1|58
1636649700000|2021-11-11 16:55:00|7058.9|7056.9|7058.4|7056.4|7059.9|7057.9|7057.4|7055.4|100
1636650000000|2021-11-11 17:00:00|7057.9|7055.9|7055.1|7053.1|7059.4|7057.4|7054.4|7052.4|132
1636650300000|2021-11-11 17:05:00|7055.6|7053.6|7054.9|7052.9|7056.6|7054.6|7054.6|7052.6|32
1636650600000|2021-11-11 17:10:00|7055.1|7053.1|7054.6|7052.6|7056.1|7054.1|7054.4|7052.4|16
1636650900000|2021-11-11 17:15:00|7054.9|7052.9|7052.4|7050.4|7054.9|7052.9|7051.9|7049.9|172
1636651200000|2021-11-11 17:20:00|7052.6|7050.6|7053.1|7051.1|7054.9|7052.9|7052.1|7050.1|24
1636651500000|2021-11-11 17:25:00|7053.4|7051.4|7054.4|7052.4|7055.4|7053.4|7052.6|7050.6|64
1636651800000|2021-11-11 17:30:00|7054.6|7052.6|7056.1|7054.1|7056.6|7054.6|7053.6|7051.6|94
1636652100000|2021-11-11 17:35:00|7056.4|7054.4|7059.4|7057.4|7059.9|7057.9|7056.1|7054.1|30
1636652400000|2021-11-11 17:40:00|7059.1|7057.1|7061.6|7059.6|7062.4|7060.4|7058.6|7056.6|51
1636652700000|2021-11-11 17:45:00|7061.4|7059.4|7061.1|7059.1|7061.6|7059.6|7059.9|7057.9|13
1636653000000|2021-11-11 17:50:00|7060.9|7058.9|7061.4|7059.4|7061.4|7059.4|7059.6|7057.6|18
1636653300000|2021-11-11 17:55:00|7061.6|7059.6|7060.6|7058.6|7061.9|7059.9|7059.9|7057.9|45
1636653600000|2021-11-11 18:00:00|7060.4|7058.4|7058.9|7056.9|7060.6|7058.6|7058.4|7056.4|8
1636653900000|2021-11-11 18:05:00|7059.1|7057.1|7056.6|7054.6|7059.4|7057.4|7056.6|7054.6|14
1636654200000|2021-11-11 18:10:00|7056.9|7054.9|7058.9|7056.9|7059.6|7057.6|7056.4|7054.4|21
1636654500000|2021-11-11 18:15:00|7059.1|7057.1|7059.1|7057.1|7060.1|7058.1|7058.4|7056.4|12
1636654800000|2021-11-11 18:20:00|7058.9|7056.9|7058.9|7056.9|7061.4|7059.4|7058.9|7056.9|18
1636655100000|2021-11-11 18:25:00|7059.1|7057.1|7059.1|7057.1|7059.4|7057.4|7056.9|7054.9|57
1636655400000|2021-11-11 18:30:00|7058.9|7056.9|7058.6|7056.6|7059.9|7057.9|7058.6|7056.6|6
1636655700000|2021-11-11 18:35:00|7058.9|7056.9|7060.1|7058.1|7060.1|7058.1|7058.9|7056.9|3
1636656000000|2021-11-11 18:40:00|7059.9|7057.9|7059.6|7057.6|7059.9|7057.9|7058.1|7056.1|17
1636656300000|2021-11-11 18:45:00|7059.9|7057.9|7060.9|7058.9|7061.4|7059.4|7059.9|7057.9|10
1636656600000|2021-11-11 18:50:00|7061.4|7059.4|7060.6|7058.6|7061.4|7059.4|7059.9|7057.9|14
1636656900000|2021-11-11 18:55:00|7060.9|7058.9|7060.9|7058.9|7061.4|7059.4|7059.9|7057.9|35
1636657200000|2021-11-11 19:00:00|7060.6|7058.6|7062.9|7060.9|7062.9|7060.9|7060.1|7058.1|66
1636657500000|2021-11-11 19:05:00|7062.6|7060.6|7063.9|7061.9|7064.1|7062.1|7061.9|7059.9|28
1636657800000|2021-11-11 19:10:00|7064.1|7062.1|7062.6|7060.6|7064.1|7062.1|7062.4|7060.4|22
1636658100000|2021-11-11 19:15:00|7062.9|7060.9|7061.1|7059.1|7063.1|7061.1|7061.1|7059.1|28
1636658400000|2021-11-11 19:20:00|7060.9|7058.9|7060.6|7058.6|7062.1|7060.1|7060.4|7058.4|12
1636658700000|2021-11-11 19:25:00|7060.4|7058.4|7060.9|7058.9|7061.4|7059.4|7060.1|7058.1|17
1636659000000|2021-11-11 19:30:00|7061.1|7059.1|7060.9|7058.9|7062.9|7060.9|7060.6|7058.6|20
1636659300000|2021-11-11 19:35:00|7061.1|7059.1|7063.1|7061.1|7063.9|7061.9|7060.9|7058.9|25
1636659600000|2021-11-11 19:40:00|7063.4|7061.4|7062.9|7060.9|7064.6|7062.6|7062.1|7060.1|33
1636659900000|2021-11-11 19:45:00|7062.6|7060.6|7061.1|7059.1|7062.9|7060.9|7060.6|7058.6|17
1636660200000|2021-11-11 19:50:00|7061.4|7059.4|7058.6|7056.6|7061.4|7059.4|7058.4|7056.4|8
1636660500000|2021-11-11 19:55:00|7058.9|7056.9|7058.9|7056.9|7059.6|7057.6|7057.6|7055.6|17
1636660800000|2021-11-11 20:00:00|7059.1|7057.1|7058.4|7056.4|7060.1|7058.1|7057.1|7055.1|29
1636661100000|2021-11-11 20:05:00|7058.6|7056.6|7058.4|7056.4|7059.6|7057.6|7057.6|7055.6|55
1636661400000|2021-11-11 20:10:00|7058.1|7056.1|7057.4|7055.4|7058.4|7056.4|7055.4|7053.4|38
1636661700000|2021-11-11 20:15:00|7057.6|7055.6|7059.6|7057.6|7060.1|7058.1|7057.1|7055.1|15
1636662000000|2021-11-11 20:20:00|7059.4|7057.4|7058.6|7056.6|7059.4|7057.4|7057.6|7055.6|43
1636662300000|2021-11-11 20:25:00|7058.4|7056.4|7059.6|7057.6|7060.6|7058.6|7057.6|7055.6|15
1636662600000|2021-11-11 20:30:00|7059.9|7057.9|7058.6|7056.6|7060.4|7058.4|7057.4|7055.4|53
1636662900000|2021-11-11 20:35:00|7058.9|7056.9|7059.6|7057.6|7059.6|7057.6|7057.9|7055.9|15
1636663200000|2021-11-11 20:40:00|7059.4|7057.4|7061.1|7059.1|7061.9|7059.9|7059.4|7057.4|39
1636663500000|2021-11-11 20:45:00|7060.9|7058.9|7058.6|7056.6|7062.1|7060.1|7058.4|7056.4|86
1636663800000|2021-11-11 20:50:00|7058.4|7056.4|7056.4|7054.4|7059.9|7057.9|7055.9|7053.9|378
1636664100000|2021-11-11 20:55:00|7056.1|7054.1|7055.1|7053.1|7057.4|7055.4|7055.1|7053.1|114
1636664400000|2021-11-11 21:00:00|7056|7052|7060|7056|7060.9|7056.9|7055.4|7051.4|0
1636664700000|2021-11-11 21:05:00|7059.7|7055.7|7058.3|7054.3|7060|7056|7058.3|7054.3|0
1636665000000|2021-11-11 21:10:00|7058.6|7054.6|7058.9|7054.9|7059.7|7055.7|7057.5|7053.5|0
1636665300000|2021-11-11 21:15:00|7059|7055|7059.7|7055.7|7059.7|7055.7|7058.6|7054.6|0
1636665600000|2021-11-11 21:20:00|7059.8|7055.8|7060.9|7056.9|7060.9|7056.9|7059.8|7055.8|0
1636665900000|2021-11-11 21:25:00|7060.8|7056.8|7059.4|7055.4|7060.8|7056.8|7059.4|7055.4|0
1636666200000|2021-11-11 21:30:00|7059.5|7055.5|7058.6|7054.6|7059.7|7055.7|7058.6|7054.6|0
1636666500000|2021-11-11 21:35:00|7058.7|7054.7|7060.5|7056.5|7060.8|7056.8|7058.7|7054.7|0
1636666800000|2021-11-11 21:40:00|7060.1|7056.1|7060|7056|7060.8|7056.8|7060|7056|0
1636667100000|2021-11-11 21:45:00|7060.1|7056.1|7061.2|7057.2|7061.6|7057.6|7060.1|7056.1|0
1636667400000|2021-11-11 21:50:00|7061.6|7057.6|7061.6|7057.6|7061.6|7057.6|7061.2|7057.2|0
1636667700000|2021-11-11 21:55:00|7061.3|7057.3|7060.8|7056.8|7061.6|7057.6|7060.8|7056.8|0
1636668000000|2021-11-11 22:00:00|7060.6|7056.6|7060.7|7056.7|7060.8|7056.8|7060.6|7056.6|0
1636668300000|2021-11-11 22:05:00|7060.6|7056.6|7060.5|7056.5|7060.6|7056.6|7060.1|7056.1|0
1636668600000|2021-11-11 22:10:00|7060.2|7056.2|7060.1|7056.1|7060.5|7056.5|7060.1|7056.1|0
1636668900000|2021-11-11 22:15:00|7060.6|7056.6|7060.2|7056.2|7060.6|7056.6|7060.1|7056.1|0
1636669200000|2021-11-11 22:20:00|7060.3|7056.3|7060.2|7056.2|7060.3|7056.3|7060.2|7056.2|0
1636669500000|2021-11-11 22:25:00|7060.1|7056.1|7060.2|7056.2|7060.2|7056.2|7060.1|7056.1|0
1636669800000|2021-11-11 22:30:00|7060.3|7056.3|7060.5|7056.5|7060.5|7056.5|7060.3|7056.3|0
1636670100000|2021-11-11 22:35:00|7060.3|7056.3|7060.5|7056.5|7060.5|7056.5|7060.3|7056.3|0
1636670700000|2021-11-11 22:45:00|7060.6|7056.6|7060.7|7056.7|7060.7|7056.7|7060.6|7056.6|0
1636671300000|2021-11-11 22:55:00|7060.6|7056.6|7060.6|7056.6|7060.6|7056.6|7060.5|7056.5|0
1636671600000|2021-11-11 23:00:00|7060.7|7056.7|7062.1|7058.1|7062.6|7058.6|7060.7|7056.7|0
1636671900000|2021-11-11 23:05:00|7061.8|7057.8|7061.5|7057.5|7062.1|7058.1|7061.5|7057.5|0
1636672200000|2021-11-11 23:10:00|7061.8|7057.8|7061|7057|7061.8|7057.8|7060.7|7056.7|0
1636672500000|2021-11-11 23:15:00|7060.9|7056.9|7062.7|7058.7|7062.8|7058.8|7060.7|7056.7|0
1636672800000|2021-11-11 23:20:00|7062.8|7058.8|7064|7060|7064|7060|7062.7|7058.7|0
1636673100000|2021-11-11 23:25:00|7063.9|7059.9|7064.6|7060.6|7065.1|7061.1|7063.8|7059.8|0
1636673400000|2021-11-11 23:30:00|7064.7|7060.7|7065.1|7061.1|7065.1|7061.1|7064.3|7060.3|0
1636673700000|2021-11-11 23:35:00|7065.2|7061.2|7065.4|7061.4|7065.7|7061.7|7065.1|7061.1|0
1636674000000|2021-11-11 23:40:00|7065.3|7061.3|7065.1|7061.1|7065.4|7061.4|7064.6|7060.6|0
1636674300000|2021-11-11 23:45:00|7065|7061|7066.4|7062.4|7066.6|7062.6|7064|7060|0
1636674600000|2021-11-11 23:50:00|7066.5|7062.5|7066|7062|7067.6|7063.6|7066|7062|0
1636674900000|2021-11-11 23:55:00|7065.9|7061.9|7067.9|7063.9|7068.2|7064.2|7065.7|7061.7|0
1636675200000|2021-11-12 00:00:00|7068.2|7064.2|7072|7068|7073.2|7069.2|7067.6|7063.6|0
1636675500000|2021-11-12 00:05:00|7071.9|7067.9|7071.9|7067.9|7074.2|7070.2|7071.6|7067.6|0
1636675800000|2021-11-12 00:10:00|7071.8|7067.8|7072.7|7068.7|7073.1|7069.1|7071.5|7067.5|0
1636676100000|2021-11-12 00:15:00|7072.8|7068.8|7072.6|7069.6|7073.4|7069.9|7068.9|7065.9|0
1636676400000|2021-11-12 00:20:00|7072.5|7069.5|7074|7071|7074.8|7071.8|7071.8|7068.8|0
1636676700000|2021-11-12 00:25:00|7074.8|7071.8|7075.5|7072.5|7075.5|7072.5|7074|7071|0
1636677000000|2021-11-12 00:30:00|7075.4|7072.4|7076.9|7073.9|7077|7074|7075|7072|0
1636677300000|2021-11-12 00:35:00|7077|7074|7078.8|7075.8|7079.3|7076.3|7076.9|7073.9|0
1636677600000|2021-11-12 00:40:00|7078.6|7075.6|7078.6|7075.6|7079.4|7076.4|7078|7075|0
1636677900000|2021-11-12 00:45:00|7078.8|7075.8|7077.6|7074.6|7079.4|7076.4|7077.6|7074.6|0
1636678200000|2021-11-12 00:50:00|7077.5|7074.5|7076|7073|7077.6|7074.6|7075.9|7072.9|0
1636678500000|2021-11-12 00:55:00|7076.2|7073.2|7075.1|7072.1|7076.7|7073.7|7075.1|7072.1|0
1636678800000|2021-11-12 01:00:00|7073.9|7070.9|7072.9|7069.9|7074.4|7071.4|7071.3|7068.3|0
1636679100000|2021-11-12 01:05:00|7072.8|7069.8|7074.5|7071.5|7075.2|7072.2|7072.8|7069.8|0
1636679400000|2021-11-12 01:10:00|7074.6|7071.6|7073.7|7070.7|7075.6|7072.6|7072.9|7069.9|0
1636679700000|2021-11-12 01:15:00|7073.8|7070.8|7073.7|7070.7|7075.9|7072.9|7071.5|7068.5|0
1636680000000|2021-11-12 01:20:00|7073.6|7070.6|7073|7070|7074.5|7071.5|7072.2|7069.2|0
1636680300000|2021-11-12 01:25:00|7072.9|7069.9|7073|7070|7073.8|7070.8|7072.2|7069.2|0
1636680600000|2021-11-12 01:30:00|7072.8|7069.8|7073.7|7070.7|7074.8|7071.8|7072.2|7069.2|0
1636680900000|2021-11-12 01:35:00|7073.6|7070.6|7073.2|7070.2|7073.7|7070.7|7072.2|7069.2|0
1636681200000|2021-11-12 01:40:00|7073.1|7070.1|7076.8|7073.8|7076.8|7073.8|7072.9|7069.9|0
1636681500000|2021-11-12 01:45:00|7077|7074|7073.8|7070.8|7078.3|7075.3|7073.8|7070.8|0
1636681800000|2021-11-12 01:50:00|7074|7071|7076.9|7073.9|7077.2|7074.2|7073.8|7070.8|0
1636682100000|2021-11-12 01:55:00|7077.1|7074.1|7076.8|7073.8|7077.7|7074.7|7075.6|7072.6|0
1636682400000|2021-11-12 02:00:00|7076.5|7073.5|7073.7|7070.7|7076.9|7073.9|7073.7|7070.7|0
1636682700000|2021-11-12 02:05:00|7073.8|7070.8|7073.6|7070.6|7075.2|7072.2|7073.6|7070.6|0
1636683000000|2021-11-12 02:10:00|7073.7|7070.7|7074.4|7071.4|7075.2|7072.2|7072.9|7069.9|0
1636683300000|2021-11-12 02:15:00|7074.3|7071.3|7073.7|7070.7|7074.4|7071.4|7072.9|7069.9|0
1636683600000|2021-11-12 02:20:00|7073.5|7070.5|7075.2|7072.2|7075.2|7072.2|7072.9|7069.9|0
1636683900000|2021-11-12 02:25:00|7075.1|7072.1|7073.7|7070.7|7076|7073|7073.7|7070.7|0
1636684200000|2021-11-12 02:30:00|7073.8|7070.8|7071.9|7068.9|7075.2|7072.2|7071.9|7068.9|0
1636684500000|2021-11-12 02:35:00|7071.8|7068.8|7071|7068|7071.9|7068.9|7071|7068|0
1636684800000|2021-11-12 02:40:00|7071.3|7068.3|7071|7068|7071.8|7068.8|7070.2|7067.2|0
1636685100000|2021-11-12 02:45:00|7071.1|7068.1|7072.9|7069.9|7073.4|7070.4|7071|7068|0
1636685400000|2021-11-12 02:50:00|7073.1|7070.1|7071.1|7068.1|7073.4|7070.4|7071.1|7068.1|0
1636685700000|2021-11-12 02:55:00|7071|7068|7070.8|7067.8|7071.3|7068.3|7070|7067|0
1636686000000|2021-11-12 03:00:00|7070.7|7067.7|7069.4|7066.4|7070.9|7067.9|7069.4|7066.4|0
1636686300000|2021-11-12 03:05:00|7069.3|7066.3|7066.2|7063.2|7069.4|7066.4|7065.7|7062.7|0
1636686600000|2021-11-12 03:10:00|7066.1|7063.1|7066.2|7063.2|7067|7064|7066.1|7063.1|0
1636686900000|2021-11-12 03:15:00|7066.4|7063.4|7067.9|7064.9|7068|7065|7066.4|7063.4|0
1636687200000|2021-11-12 03:20:00|7068.2|7065.2|7067.9|7064.9|7068.7|7065.7|7067.5|7064.5|0
1636687500000|2021-11-12 03:25:00|7068.2|7065.2|7068.7|7065.7|7068.7|7065.7|7067.9|7064.9|0
1636687800000|2021-11-12 03:30:00|7068.4|7065.4|7068.8|7065.8|7069.1|7066.1|7067.9|7064.9|0
1636688100000|2021-11-12 03:35:00|7068.7|7065.7|7069.5|7066.5|7069.6|7066.6|7068.3|7065.3|0
1636688400000|2021-11-12 03:40:00|7069.3|7066.3|7068|7065|7069.5|7066.5|7068|7065|0
1636688700000|2021-11-12 03:45:00|7068.1|7065.1|7066.6|7063.6|7068.3|7065.3|7066.4|7063.4|0
1636689000000|2021-11-12 03:50:00|7066.7|7063.7|7066.5|7063.5|7067.6|7064.6|7066.4|7063.4|0
1636689300000|2021-11-12 03:55:00|7066.4|7063.4|7066.5|7063.5|7067.2|7064.2|7066.4|7063.4|0
1636689600000|2021-11-12 04:00:00|7066.4|7063.4|7066.4|7063.4|7067.2|7064.2|7066.4|7063.4|0
1636689900000|2021-11-12 04:05:00|7066.5|7063.5|7064.8|7061.8|7067.1|7064.1|7064.8|7061.8|0
1636690200000|2021-11-12 04:10:00|7064.9|7061.9|7065.6|7062.6|7065.6|7062.6|7064.8|7061.8|0
1636690500000|2021-11-12 04:15:00|7066.3|7063.3|7066.5|7063.5|7067.2|7064.2|7066.3|7063.3|0
1636690800000|2021-11-12 04:20:00|7066.6|7063.6|7067.1|7064.1|7067.2|7064.2|7066.5|7063.5|0
1636691100000|2021-11-12 04:25:00|7067.3|7064.3|7067.9|7064.9|7067.9|7064.9|7067.1|7064.1|0
1636691400000|2021-11-12 04:30:00|7068|7065|7067.2|7064.2|7068|7065|7067.1|7064.1|0
1636691700000|2021-11-12 04:35:00|7067.1|7064.1|7067.2|7064.2|7067.9|7064.9|7067.1|7064.1|0
1636692000000|2021-11-12 04:40:00|7067.3|7064.3|7067.3|7064.3|7068|7065|7067.2|7064.2|0
1636692300000|2021-11-12 04:45:00|7067.4|7064.4|7067.2|7064.2|7068|7065|7066.4|7063.4|0
1636692600000|2021-11-12 04:50:00|7067.1|7064.1|7066.5|7063.5|7067.3|7064.3|7066.5|7063.5|0
1636692900000|2021-11-12 04:55:00|7066.2|7063.2|7065.6|7062.6|7066.2|7063.2|7064.9|7061.9|0
1636693200000|2021-11-12 05:00:00|7065.4|7062.4|7063.4|7060.4|7066.4|7063.4|7063.4|7060.4|0
1636693500000|2021-11-12 05:05:00|7063.3|7060.3|7062|7059|7063.3|7060.3|7061.5|7058.5|0
1636693800000|2021-11-12 05:10:00|7062.1|7059.1|7062|7059|7062.8|7059.8|7061.2|7058.2|0
1636694100000|2021-11-12 05:15:00|7061.9|7058.9|7062|7059|7062|7059|7060.4|7057.4|0
1636694400000|2021-11-12 05:20:00|7061.9|7058.9|7063.9|7060.9|7063.9|7060.9|7061.9|7058.9|0
1636694700000|2021-11-12 05:25:00|7063.8|7060.8|7063.6|7060.6|7064.3|7061.3|7063.6|7060.6|0
1636695000000|2021-11-12 05:30:00|7062.8|7059.8|7063.7|7060.7|7064.4|7061.4|7062.8|7059.8|0
1636695300000|2021-11-12 05:35:00|7064|7061|7064.4|7061.4|7065.1|7062.1|7063.7|7060.7|0
1636695600000|2021-11-12 05:40:00|7064.5|7061.5|7065.2|7062.2|7065.2|7062.2|7064.4|7061.4|0
1636695900000|2021-11-12 05:45:00|7065.3|7062.3|7064.8|7061.8|7065.3|7062.3|7064.5|7061.5|0
1636696200000|2021-11-12 05:50:00|7064.7|7061.7|7064.5|7061.5|7065.3|7062.3|7064.5|7061.5|0
1636696500000|2021-11-12 05:55:00|7064.7|7061.7|7066.1|7063.1|7066.1|7063.1|7064.7|7061.7|0
1636696800000|2021-11-12 06:00:00|7065.8|7062.8|7066.8|7063.8|7066.8|7063.8|7064.5|7061.5|0
1636697100000|2021-11-12 06:05:00|7066.7|7063.7|7066|7063|7066.7|7063.7|7066|7063|0
1636697400000|2021-11-12 06:10:00|7065.9|7062.9|7065.3|7062.3|7066.8|7063.8|7065.2|7062.2|0
1636697700000|2021-11-12 06:15:00|7065.2|7062.2|7066.1|7063.1|7066.1|7063.1|7065.2|7062.2|0
1636698000000|2021-11-12 06:20:00|7066|7063|7066.8|7063.8|7066.8|7063.8|7066|7063|0
1636698300000|2021-11-12 06:25:00|7067.1|7064.1|7067.6|7064.6|7068.4|7065.4|7067.1|7064.1|0
1636698600000|2021-11-12 06:30:00|7067.8|7064.8|7065.9|7062.9|7068.4|7065.4|7065.9|7062.9|0
1636698900000|2021-11-12 06:35:00|7066.2|7063.2|7063.9|7060.9|7066.6|7063.6|7063.8|7060.8|0
1636699200000|2021-11-12 06:40:00|7064|7061|7063.1|7060.1|7064.5|7061.5|7062.9|7059.9|0
1636699500000|2021-11-12 06:45:00|7063|7060|7063.7|7060.7|7064.5|7061.5|7063|7060|0
1636699800000|2021-11-12 06:50:00|7063.4|7060.4|7061.5|7058.5|7063.4|7060.4|7060.5|7057.5|0
1636700100000|2021-11-12 06:55:00|7062.2|7059.2|7062.1|7059.1|7062.8|7059.8|7060.6|7057.6|0
1636700400000|2021-11-12 07:00:00|7062|7059|7059.1|7057.1|7065.1|7063.1|7056.6|7054.6|199
1636700700000|2021-11-12 07:05:00|7058.9|7056.9|7059.6|7057.6|7060.6|7058.6|7056.6|7054.6|73
1636701000000|2021-11-12 07:10:00|7059.9|7057.9|7059.1|7057.1|7059.9|7057.9|7057.4|7055.4|33
1636701300000|2021-11-12 07:15:00|7059.4|7057.4|7061.6|7059.6|7061.6|7059.6|7058.6|7056.6|37
1636701600000|2021-11-12 07:20:00|7061.9|7059.9|7060.1|7058.1|7061.9|7059.9|7059.6|7057.6|48
1636701900000|2021-11-12 07:25:00|7060.4|7058.4|7059.1|7057.1|7060.4|7058.4|7059.1|7057.1|15
1636702200000|2021-11-12 07:30:00|7058.9|7056.9|7056.1|7054.1|7059.4|7057.4|7055.6|7053.6|81
1636702500000|2021-11-12 07:35:00|7056.4|7054.4|7057.6|7055.6|7057.6|7055.6|7055.4|7053.4|19
1636702800000|2021-11-12 07:40:00|7057.9|7055.9|7059.6|7057.6|7059.6|7057.6|7057.6|7055.6|21
1636703100000|2021-11-12 07:45:00|7059.9|7057.9|7058.1|7056.1|7059.9|7057.9|7057.4|7055.4|32
1636703400000|2021-11-12 07:50:00|7057.9|7055.9|7055.6|7053.6|7058.6|7056.6|7053.4|7051.4|1035
1636703700000|2021-11-12 07:55:00|7055.9|7053.9|7059.9|7057.9|7060.1|7058.1|7053.9|7051.9|127
1636704000000|2021-11-12 08:00:00|7060.1|7058.1|7077.9|7076.9|7077.9|7076.9|7057.6|7056.6|1467
1636704300000|2021-11-12 08:05:00|7078.1|7077.1|7094.1|7093.1|7098.4|7097.4|7077.9|7076.9|1317
1636704600000|2021-11-12 08:10:00|7094.4|7093.4|7084.1|7083.1|7098.6|7097.6|7083.6|7082.6|814
1636704900000|2021-11-12 08:15:00|7083.6|7082.6|7071.4|7070.4|7083.6|7082.6|7069.6|7068.6|975
1636705200000|2021-11-12 08:20:00|7071.6|7070.6|7080.9|7079.9|7082.4|7081.4|7071.1|7070.1|741
1636705500000|2021-11-12 08:25:00|7080.6|7079.6|7075.9|7074.9|7080.6|7079.6|7074.6|7073.6|375
1636705800000|2021-11-12 08:30:00|7075.4|7074.4|7064.4|7063.4|7075.4|7074.4|7061.6|7060.6|742
1636706100000|2021-11-12 08:35:00|7064.1|7063.1|7070.6|7069.6|7071.9|7070.9|7063.4|7062.4|508
1636706400000|2021-11-12 08:40:00|7071|7070|7073.3|7072.3|7073.5|7072.5|7068.5|7067.5|251
1636706700000|2021-11-12 08:45:00|7073.5|7072.5|7076.3|7075.3|7079|7078|7073.3|7072.3|349
1636707000000|2021-11-12 08:50:00|7076|7075|7079.3|7078.3|7079.8|7078.8|7073.8|7072.8|232
1636707300000|2021-11-12 08:55:00|7079|7078|7071.5|7070.5|7079.8|7078.8|7069.8|7068.8|345
1636707600000|2021-11-12 09:00:00|7071.3|7070.3|7067.8|7066.8|7073.5|7072.5|7066.8|7065.8|332
1636707900000|2021-11-12 09:05:00|7068|7067|7069.3|7068.3|7071.8|7070.8|7067.5|7066.5|173
1636708200000|2021-11-12 09:10:00|7069.5|7068.5|7062.5|7061.5|7069.5|7068.5|7062.3|7061.3|399
1636708500000|2021-11-12 09:15:00|7062.8|7061.8|7061.5|7060.5|7064.3|7063.3|7057.3|7056.3|459
1636708800000|2021-11-12 09:20:00|7061.8|7060.8|7066.8|7065.8|7067.3|7066.3|7061.5|7060.5|503
1636709100000|2021-11-12 09:25:00|7067|7066|7066.5|7065.5|7068|7067|7065.3|7064.3|187
1636709400000|2021-11-12 09:30:00|7066.3|7065.3|7066.8|7065.8|7068.3|7067.3|7064.5|7063.5|121
1636709700000|2021-11-12 09:35:00|7067|7066|7066.5|7065.5|7068.8|7067.8|7065|7064|171
1636710000000|2021-11-12 09:40:00|7066.8|7065.8|7068.8|7067.8|7070.5|7069.5|7066.5|7065.5|117
1636710300000|2021-11-12 09:45:00|7069|7068|7069|7068|7069.3|7068.3|7066.3|7065.3|127
1636710600000|2021-11-12 09:50:00|7068.8|7067.8|7069.5|7068.5|7071|7070|7067.3|7066.3|115
1636710900000|2021-11-12 09:55:00|7069.8|7068.8|7072|7071|7072.5|7071.5|7069.3|7068.3|108
1636711200000|2021-11-12 10:00:00|7071.8|7070.8|7075.3|7074.3|7077|7076|7071.5|7070.5|186
1636711500000|2021-11-12 10:05:00|7075.5|7074.5|7076.3|7075.3|7076.8|7075.8|7073.8|7072.8|112
1636711800000|2021-11-12 10:10:00|7076|7075|7072.3|7071.3|7076.8|7075.8|7072.3|7071.3|133
1636712100000|2021-11-12 10:15:00|7072|7071|7072.8|7071.8|7073.8|7072.8|7070.8|7069.8|100
1636712400000|2021-11-12 10:20:00|7072.5|7071.5|7075.3|7074.3|7075.8|7074.8|7072.5|7071.5|108
1636712700000|2021-11-12 10:25:00|7075.5|7074.5|7075.8|7074.8|7076.5|7075.5|7073.3|7072.3|80
1636713000000|2021-11-12 10:30:00|7076|7075|7077.8|7076.8|7080.5|7079.5|7074.3|7073.3|2548
1636713300000|2021-11-12 10:35:00|7077.5|7076.5|7076|7075|7081.3|7080.3|7076|7075|221
1636713600000|2021-11-12 10:40:00|7076.3|7075.3|7075.3|7074.3|7077.8|7076.8|7075|7074|4084
1636713900000|2021-11-12 10:45:00|7075.5|7074.5|7077|7076|7077|7076|7073.5|7072.5|1626
1636714200000|2021-11-12 10:50:00|7077.3|7076.3|7086.5|7085.5|7087.8|7086.8|7077|7076|445
1636714500000|2021-11-12 10:55:00|7086.8|7085.8|7084.8|7083.8|7090.5|7089.5|7083.8|7082.8|649
1636714800000|2021-11-12 11:00:00|7084.5|7083.5|7080|7079|7084.8|7083.8|7078.3|7077.3|1032
1636715100000|2021-11-12 11:05:00|7079.8|7078.8|7077|7076|7080|7079|7075.8|7074.8|161
1636715400000|2021-11-12 11:10:00|7077.3|7076.3|7079|7078|7080.5|7079.5|7077.3|7076.3|130
1636715700000|2021-11-12 11:15:00|7079.3|7078.3|7081.3|7080.3|7081.5|7080.5|7079|7078|123
1636716000000|2021-11-12 11:20:00|7080.8|7079.8|7084.5|7083.5|7084.8|7083.8|7080.5|7079.5|147
1636716300000|2021-11-12 11:25:00|7084.8|7083.8|7086.3|7085.3|7086.8|7085.8|7083.3|7082.3|3116
1636716600000|2021-11-12 11:30:00|7086.5|7085.5|7086.8|7085.8|7087.3|7086.3|7085|7084|164
1636716900000|2021-11-12 11:35:00|7087|7086|7087.3|7086.3|7087.3|7086.3|7084.3|7083.3|111
1636717200000|2021-11-12 11:40:00|7087|7086|7086.8|7085.8|7089.3|7088.3|7085.5|7084.5|234
1636717500000|2021-11-12 11:45:00|7087|7086|7089.8|7088.8|7089.8|7088.8|7086.3|7085.3|72
1636717800000|2021-11-12 11:50:00|7090.8|7089.8|7088|7087|7090.8|7089.8|7086.8|7085.8|149
1636718100000|2021-11-12 11:55:00|7087.8|7086.8|7088|7087|7089.5|7088.5|7086.5|7085.5|142
1636718400000|2021-11-12 12:00:00|7087.8|7086.8|7084.5|7083.5|7087.8|7086.8|7084.5|7083.5|205
1636718700000|2021-11-12 12:05:00|7084.8|7083.8|7085|7084|7086.3|7085.3|7083.8|7082.8|120
1636719000000|2021-11-12 12:10:00|7085.3|7084.3|7083.8|7082.8|7086.8|7085.8|7083.3|7082.3|90
1636719300000|2021-11-12 12:15:00|7084|7083|7085.5|7084.5|7085.8|7084.8|7083.3|7082.3|72
1636719600000|2021-11-12 12:20:00|7085.3|7084.3|7084|7083|7085.8|7084.8|7083.8|7082.8|67
1636719900000|2021-11-12 12:25:00|7083.8|7082.8|7082.8|7081.8|7084.8|7083.8|7082.3|7081.3|86
1636720200000|2021-11-12 12:30:00|7082.5|7081.5|7080|7079|7083|7082|7079.5|7078.5|188
1636720500000|2021-11-12 12:35:00|7080.3|7079.3|7081|7080|7081|7080|7079|7078|147
1636720800000|2021-11-12 12:40:00|7080.6|7079.6|7081.4|7080.4|7082.6|7081.6|7079.9|7078.9|97
1636721100000|2021-11-12 12:45:00|7081.9|7080.9|7079.4|7078.4|7081.9|7080.9|7079.4|7078.4|72
1636721400000|2021-11-12 12:50:00|7079.6|7078.6|7077.1|7076.1|7079.9|7078.9|7076.9|7075.9|117
1636721700000|2021-11-12 12:55:00|7076.9|7075.9|7079.9|7078.9|7079.9|7078.9|7076.9|7075.9|127
1636722000000|2021-11-12 13:00:00|7080.1|7079.1|7079.1|7078.1|7081.4|7080.4|7078.9|7077.9|103
1636722300000|2021-11-12 13:05:00|7078.9|7077.9|7080.9|7079.9|7081.1|7080.1|7078.4|7077.4|72
1636722600000|2021-11-12 13:10:00|7081.1|7080.1|7080.4|7079.4|7081.1|7080.1|7079.4|7078.4|249
1636722900000|2021-11-12 13:15:00|7080.6|7079.6|7082.1|7081.1|7082.1|7081.1|7080.4|7079.4|120
1636723200000|2021-11-12 13:20:00|7082.4|7081.4|7084.9|7083.9|7084.9|7083.9|7082.1|7081.1|93
1636723500000|2021-11-12 13:25:00|7085.1|7084.1|7085.1|7084.1|7086.1|7085.1|7083.6|7082.6|212
1636723800000|2021-11-12 13:30:00|7084.9|7083.9|7084.4|7083.4|7085.1|7084.1|7083.9|7082.9|51
1636724100000|2021-11-12 13:35:00|7084.6|7083.6|7083.9|7082.9|7085.4|7084.4|7082.6|7081.6|83
1636724400000|2021-11-12 13:40:00|7084.1|7083.1|7084.4|7083.4|7084.9|7083.9|7083.4|7082.4|150
1636724700000|2021-11-12 13:45:00|7084.1|7083.1|7084.1|7083.1|7084.4|7083.4|7083.4|7082.4|65
1636725000000|2021-11-12 13:50:00|7083.9|7082.9|7084.4|7083.4|7085.4|7084.4|7083.9|7082.9|138
1636725300000|2021-11-12 13:55:00|7084.1|7083.1|7084.6|7083.6|7085.1|7084.1|7082.9|7081.9|110
1636725600000|2021-11-12 14:00:00|7084.4|7083.4|7087.4|7086.4|7087.6|7086.6|7084.4|7083.4|125
1636725900000|2021-11-12 14:05:00|7087.6|7086.6|7090.1|7089.1|7090.9|7089.9|7087.6|7086.6|159
1636726200000|2021-11-12 14:10:00|7090.4|7089.4|7088.9|7087.9|7091.6|7090.6|7088.9|7087.9|217
1636726500000|2021-11-12 14:15:00|7089.1|7088.1|7086.9|7085.9|7089.4|7088.4|7086.4|7085.4|122
1636726800000|2021-11-12 14:20:00|7087.4|7086.4|7086.1|7085.1|7087.4|7086.4|7085.9|7084.9|200
1636727100000|2021-11-12 14:25:00|7085.9|7084.9|7085.4|7084.4|7087.9|7086.9|7085.4|7084.4|127
1636727400000|2021-11-12 14:30:00|7085.6|7084.6|7083.9|7082.9|7085.9|7084.9|7080.9|7079.9|868
1636727700000|2021-11-12 14:35:00|7083.6|7082.6|7082.4|7081.4|7084.9|7083.9|7079.9|7078.9|360
1636728000000|2021-11-12 14:40:00|7082.6|7081.6|7085.9|7084.9|7087.4|7086.4|7082.4|7081.4|231
1636728300000|2021-11-12 14:45:00|7085.6|7084.6|7084.1|7083.1|7087.4|7086.4|7084.1|7083.1|193
1636728600000|2021-11-12 14:50:00|7084.4|7083.4|7084.9|7083.9|7085.6|7084.6|7083.1|7082.1|167
1636728900000|2021-11-12 14:55:00|7085.1|7084.1|7086.6|7085.6|7087.4|7086.4|7084.9|7083.9|342
1636729200000|2021-11-12 15:00:00|7086.4|7085.4|7083.6|7082.6|7087.4|7086.4|7083.4|7082.4|445
1636729500000|2021-11-12 15:05:00|7083.4|7082.4|7087.4|7086.4|7088.1|7087.1|7079.4|7078.4|296
1636729800000|2021-11-12 15:10:00|7087.1|7086.1|7087.8|7086.8|7088.6|7087.6|7086.1|7085.1|253
1636730100000|2021-11-12 15:15:00|7088.1|7087.1|7089.8|7088.8|7091.1|7090.1|7087.6|7086.6|290
1636730400000|2021-11-12 15:20:00|7089.6|7088.6|7088.1|7087.1|7091.3|7090.3|7087.3|7086.3|350
1636730700000|2021-11-12 15:25:00|7087.8|7086.8|7087.3|7086.3|7089.1|7088.1|7084.8|7083.8|1270
1636731000000|2021-11-12 15:30:00|7087.6|7086.6|7087.6|7086.6|7089.1|7088.1|7087.1|7086.1|208
1636731300000|2021-11-12 15:35:00|7087.3|7086.3|7082.8|7081.8|7089.1|7088.1|7082.6|7081.6|458
1636731600000|2021-11-12 15:40:00|7082.6|7081.6|7084.6|7083.6|7085.3|7084.3|7082.1|7081.1|275
1636731900000|2021-11-12 15:45:00|7084.1|7083.1|7085.6|7084.6|7087.1|7086.1|7083.1|7082.1|1274
1636732200000|2021-11-12 15:50:00|7085.8|7084.8|7084.1|7083.1|7087.1|7086.1|7083.3|7082.3|368
1636732500000|2021-11-12 15:55:00|7084.3|7083.3|7087.1|7086.1|7087.3|7086.3|7084.1|7083.1|9256
1636732800000|2021-11-12 16:00:00|7087.3|7086.3|7088.8|7087.8|7089.6|7088.6|7085.3|7084.3|1353
1636733100000|2021-11-12 16:05:00|7089.1|7088.1|7090.3|7089.3|7090.3|7089.3|7087.8|7086.8|294
1636733400000|2021-11-12 16:10:00|7090.1|7089.1|7090.1|7089.1|7090.6|7089.6|7088.1|7087.1|229
1636733700000|2021-11-12 16:15:00|7089.8|7088.8|7093.1|7092.1|7093.1|7092.1|7089.8|7088.8|285
1636734000000|2021-11-12 16:20:00|7092.8|7091.8|7094.1|7093.1|7094.1|7093.1|7092.1|7091.1|592
1636734300000|2021-11-12 16:25:00|7093.8|7092.8|7094.3|7093.3|7096.6|7095.6|7092.6|7091.6|905
1636734600000|2021-11-12 16:30:00|7094.6|7092.6|7094.1|7092.1|7098.6|7096.6|7093.1|7091.1|2121
1636734900000|2021-11-12 16:35:00|7093.8|7091.8|7090.6|7088.6|7093.8|7091.8|7089.3|7087.3|941
1636735200000|2021-11-12 16:40:00|7090.3|7088.3|7089.1|7087.1|7092.6|7090.6|7088.3|7086.3|182
1636735500000|2021-11-12 16:45:00|7088.8|7086.8|7087.1|7085.1|7089.8|7087.8|7085.1|7083.1|131
1636735800000|2021-11-12 16:50:00|7087.6|7085.6|7093.3|7091.3|7093.3|7091.3|7086.8|7084.8|137
1636736100000|2021-11-12 16:55:00|7093.6|7091.6|7093.3|7091.3|7094.6|7092.6|7092.3|7090.3|136
1636736400000|2021-11-12 17:00:00|7093.6|7091.6|7093.1|7091.1|7095.1|7093.1|7093.1|7091.1|138
1636736700000|2021-11-12 17:05:00|7093.6|7091.6|7090.8|7088.8|7094.6|7092.6|7090.8|7088.8|84
1636737000000|2021-11-12 17:10:00|7090.6|7088.6|7094.1|7092.1|7094.1|7092.1|7090.1|7088.1|79
1636737300000|2021-11-12 17:15:00|7094.3|7092.3|7093.3|7091.3|7094.6|7092.6|7092.1|7090.1|37
1636737600000|2021-11-12 17:20:00|7093.6|7091.6|7092.6|7090.6|7094.1|7092.1|7092.6|7090.6|27
1636737900000|2021-11-12 17:25:00|7092.3|7090.3|7093.1|7091.1|7093.8|7091.8|7091.6|7089.6|63
1636738200000|2021-11-12 17:30:00|7092.8|7090.8|7092.3|7090.3|7093.6|7091.6|7092.1|7090.1|70
1636738500000|2021-11-12 17:35:00|7092.1|7090.1|7092.1|7090.1|7093.1|7091.1|7091.6|7089.6|60
1636738800000|2021-11-12 17:40:00|7092.3|7090.3|7090.6|7088.6|7092.6|7090.6|7090.1|7088.1|67
1636739100000|2021-11-12 17:45:00|7090.8|7088.8|7089.6|7087.6|7091.6|7089.6|7089.6|7087.6|52
1636739400000|2021-11-12 17:50:00|7089.8|7087.8|7090.1|7088.1|7090.1|7088.1|7088.6|7086.6|76
1636739700000|2021-11-12 17:55:00|7090.3|7088.3|7088.1|7086.1|7091.6|7089.6|7087.6|7085.6|206
1636740000000|2021-11-12 18:00:00|7088.3|7086.3|7086.1|7084.1|7089.1|7087.1|7084.8|7082.8|86
1636740300000|2021-11-12 18:05:00|7086.3|7084.3|7086.1|7084.1|7087.1|7085.1|7085.1|7083.1|27
1636740600000|2021-11-12 18:10:00|7085.8|7083.8|7086.6|7084.6|7087.6|7085.6|7085.1|7083.1|39
1636740900000|2021-11-12 18:15:00|7086.3|7084.3|7086.8|7084.8|7087.1|7085.1|7085.1|7083.1|33
1636741200000|2021-11-12 18:20:00|7086.6|7084.6|7087.1|7085.1|7087.3|7085.3|7085.8|7083.8|29
1636741500000|2021-11-12 18:25:00|7087.3|7085.3|7087.6|7085.6|7088.1|7086.1|7086.1|7084.1|44
1636741800000|2021-11-12 18:30:00|7087.8|7085.8|7089.3|7087.3|7089.6|7087.6|7087.8|7085.8|22
1636742100000|2021-11-12 18:35:00|7089.1|7087.1|7088.6|7086.6|7089.6|7087.6|7088.1|7086.1|36
1636742400000|2021-11-12 18:40:00|7088.1|7086.1|7087.3|7085.3|7088.8|7086.8|7087.1|7085.1|43
1636742700000|2021-11-12 18:45:00|7087.1|7085.1|7086.8|7084.8|7087.1|7085.1|7086.1|7084.1|17
1636743000000|2021-11-12 18:50:00|7086.6|7084.6|7087.6|7085.6|7087.8|7085.8|7086.3|7084.3|5
1636743300000|2021-11-12 18:55:00|7087.8|7085.8|7088.3|7086.3|7089.3|7087.3|7087.6|7085.6|41
1636743600000|2021-11-12 19:00:00|7088.6|7086.6|7087.3|7085.3|7088.6|7086.6|7086.8|7084.8|16
1636743900000|2021-11-12 19:05:00|7087.6|7085.6|7087.3|7085.3|7087.6|7085.6|7087.1|7085.1|24
1636744200000|2021-11-12 19:10:00|7087.6|7085.6|7088.1|7086.1|7088.3|7086.3|7087.6|7085.6|13
1636744500000|2021-11-12 19:15:00|7088.3|7086.3|7088.6|7086.6|7089.1|7087.1|7088.1|7086.1|28
1636744800000|2021-11-12 19:20:00|7088.8|7086.8|7088.1|7086.1|7089.1|7087.1|7087.1|7085.1|21
1636745100000|2021-11-12 19:25:00|7087.8|7085.8|7086.1|7084.1|7088.3|7086.3|7086.1|7084.1|13
1636745400000|2021-11-12 19:30:00|7086.3|7084.3|7085.6|7083.6|7087.3|7085.3|7085.1|7083.1|32
1636745700000|2021-11-12 19:35:00|7085.3|7083.3|7086.3|7084.3|7087.1|7085.1|7084.1|7082.1|60
1636746000000|2021-11-12 19:40:00|7086.1|7084.1|7085.6|7083.6|7086.6|7084.6|7085.3|7083.3|16
1636746300000|2021-11-12 19:45:00|7085.8|7083.8|7087.1|7085.1|7087.3|7085.3|7085.8|7083.8|19
1636746600000|2021-11-12 19:50:00|7086.8|7084.8|7086.6|7084.6|7087.1|7085.1|7086.6|7084.6|25
1636746900000|2021-11-12 19:55:00|7086.8|7084.8|7086.6|7084.6|7088.1|7086.1|7086.3|7084.3|23
1636747200000|2021-11-12 20:00:00|7086.8|7084.8|7087.3|7085.3|7088.1|7086.1|7086.3|7084.3|30
1636747500000|2021-11-12 20:05:00|7087.6|7085.6|7087.8|7085.8|7088.3|7086.3|7086.6|7084.6|29
1636747800000|2021-11-12 20:10:00|7087.6|7085.6|7089.1|7087.1|7089.1|7087.1|7087.1|7085.1|24
1636748100000|2021-11-12 20:15:00|7089.3|7087.3|7087.8|7085.8|7089.3|7087.3|7087.1|7085.1|76
1636748400000|2021-11-12 20:20:00|7088.1|7086.1|7088.8|7086.8|7089.3|7087.3|7087.6|7085.6|14
1636748700000|2021-11-12 20:25:00|7089.1|7087.1|7089.3|7087.3|7089.8|7087.8|7088.6|7086.6|33
1636749000000|2021-11-12 20:30:00|7089.6|7087.6|7091.8|7089.8|7092.1|7090.1|7089.3|7087.3|77
1636749300000|2021-11-12 20:35:00|7091.6|7089.6|7089.3|7087.3|7093.1|7091.1|7089.1|7087.1|93
1636749600000|2021-11-12 20:40:00|7089.6|7087.6|7087.1|7085.1|7090.1|7088.1|7086.6|7084.6|50
1636749900000|2021-11-12 20:45:00|7086.8|7084.8|7086.3|7084.3|7086.8|7084.8|7085.6|7083.6|65
1636750200000|2021-11-12 20:50:00|7086.6|7084.6|7086.3|7084.3|7089.1|7087.1|7085.8|7083.8|105
1636750500000|2021-11-12 20:55:00|7086.1|7084.1|7088.8|7086.8|7090.3|7088.3|7085.8|7083.8|206
1636750800000|2021-11-12 21:00:00|7090.3|7088.3|7093.9|7089.9|7093.9|7089.9|7087.3|7083.3|0
1636751100000|2021-11-12 21:05:00|7094.3|7090.3|7095.2|7091.2|7095.6|7091.6|7093.5|7089.5|0
1636751400000|2021-11-12 21:10:00|7094.8|7090.8|7094.1|7090.1|7095.2|7091.2|7094.1|7090.1|0
1636751700000|2021-11-12 21:15:00|7094.2|7090.2|7098|7094|7098.4|7094.4|7094.2|7090.2|0
1636752000000|2021-11-12 21:20:00|7097.9|7093.9|7097.7|7093.7|7098.9|7094.9|7097.4|7093.4|0
1636752300000|2021-11-12 21:25:00|7097.8|7093.8|7098.2|7094.2|7098.5|7094.5|7097.8|7093.8|0
1636752600000|2021-11-12 21:30:00|7098.3|7094.3|7098.3|7094.3|7098.3|7094.3|7098.3|7094.3|0
1636752900000|2021-11-12 21:35:00|7098.6|7094.6|7097.2|7093.2|7098.8|7094.8|7097.2|7093.2|0
1636753200000|2021-11-12 21:40:00|7097.1|7093.1|7096.8|7092.8|7097.1|7093.1|7094.2|7090.2|0
1636753500000|2021-11-12 21:45:00|7096.7|7092.7|7094.5|7090.5|7096.8|7092.8|7094.5|7090.5|0
1636753800000|2021-11-12 21:50:00|7094.2|7090.2|7093.8|7089.8|7095|7091|7093.8|7089.8|0
1636754100000|2021-11-12 21:55:00|7093.5|7089.5|7092.4|7088.4|7093.8|7089.8|7091.8|7087.8|0
1636930800000|2021-11-14 23:00:00|7097.2|7093.2|7091.8|7087.8|7098|7094|7091.3|7087.3|0
1636931100000|2021-11-14 23:05:00|7091.4|7087.4|7095.1|7091.1|7095.1|7091.1|7091.3|7087.3|0
1636931400000|2021-11-14 23:10:00|7097.8|7093.8|7100.4|7096.4|7102.1|7098.1|7097.8|7093.8|0
1636931700000|2021-11-14 23:15:00|7100.3|7096.3|7101.5|7097.5|7103.2|7099.2|7099.3|7095.3|0
1636932000000|2021-11-14 23:20:00|7101.4|7097.4|7099.8|7095.8|7102.1|7098.1|7099.2|7095.2|0
1636932300000|2021-11-14 23:25:00|7099.5|7095.5|7099.5|7095.5|7100|7096|7098.7|7094.7|0
1636932600000|2021-11-14 23:30:00|7099.2|7095.2|7098.4|7094.4|7099.5|7095.5|7098.1|7094.1|0
1636932900000|2021-11-14 23:35:00|7098.5|7094.5|7098.6|7094.6|7099.7|7095.7|7098.2|7094.2|0
1636933200000|2021-11-14 23:40:00|7098.5|7094.5|7097.8|7093.8|7098.5|7094.5|7097.4|7093.4|0
1636933500000|2021-11-14 23:45:00|7097.4|7093.4|7098.6|7094.6|7099.4|7095.4|7097.1|7093.1|0
1636933800000|2021-11-14 23:50:00|7099|7095|7099.3|7095.3|7099.7|7095.7|7098.6|7094.6|0
1636934100000|2021-11-14 23:55:00|7099.6|7095.6|7095.9|7091.9|7099.6|7095.6|7095.6|7091.6|0
1636934400000|2021-11-15 00:00:00|7096|7092|7098.3|7094.3|7100|7096|7095.9|7091.9|0
1636934700000|2021-11-15 00:05:00|7098.4|7094.4|7097.2|7093.2|7099.5|7095.5|7097.2|7093.2|0
1636935000000|2021-11-15 00:10:00|7097.3|7093.3|7097.6|7093.6|7098.8|7094.8|7096.9|7092.9|0
1636935300000|2021-11-15 00:15:00|7097.7|7093.7|7090.8|7087.8|7098.9|7095.9|7090.8|7087.8|0
1636935600000|2021-11-15 00:20:00|7091|7088|7091.7|7088.7|7092.5|7089.5|7090.1|7087.1|0
1636935900000|2021-11-15 00:25:00|7091.8|7088.8|7091.7|7088.7|7092.5|7089.5|7090.9|7087.9|0
1636936200000|2021-11-15 00:30:00|7092|7089|7092.5|7089.5|7092.5|7089.5|7091.7|7088.7|0
1636936500000|2021-11-15 00:35:00|7092.6|7089.6|7093.3|7090.3|7094|7091|7092.5|7089.5|0
1636936800000|2021-11-15 00:40:00|7093.5|7090.5|7094.5|7091.5|7094.9|7091.9|7093.4|7090.4|0
1636937100000|2021-11-15 00:45:00|7094.6|7091.6|7094.2|7091.2|7094.9|7091.9|7093.5|7090.5|0
1636937400000|2021-11-15 00:50:00|7094.5|7091.5|7094.9|7091.9|7095.3|7092.3|7094.2|7091.2|0
1636937700000|2021-11-15 00:55:00|7095|7092|7094.1|7091.1|7095|7092|7093.4|7090.4|0
1636938000000|2021-11-15 01:00:00|7094|7091|7092.8|7089.8|7094|7091|7092.4|7089.4|0
1636938300000|2021-11-15 01:05:00|7092.9|7089.9|7093.2|7090.2|7094.8|7091.8|7092.4|7089.4|0
1636938600000|2021-11-15 01:10:00|7093.5|7090.5|7091.6|7088.6|7094.7|7091.7|7091.6|7088.6|0
1636938900000|2021-11-15 01:15:00|7091.7|7088.7|7090.1|7087.1|7092|7089|7090|7087|0
1636939200000|2021-11-15 01:20:00|7090.2|7087.2|7090.9|7087.9|7091.6|7088.6|7090.1|7087.1|0
1636939500000|2021-11-15 01:25:00|7091|7088|7090.1|7087.1|7091.2|7088.2|7090.1|7087.1|0
1636939800000|2021-11-15 01:30:00|7090.2|7087.2|7090.3|7087.3|7090.9|7087.9|7089.3|7086.3|0
1636940100000|2021-11-15 01:35:00|7091.1|7088.1|7089.6|7086.6|7091.1|7088.1|7089.6|7086.6|0
1636940400000|2021-11-15 01:40:00|7089.5|7086.5|7088.8|7085.8|7091.1|7088.1|7088.7|7085.7|0
1636940700000|2021-11-15 01:45:00|7088.9|7085.9|7087.9|7084.9|7090.4|7087.4|7087.9|7084.9|0
1636941000000|2021-11-15 01:50:00|7088|7085|7088|7085|7088|7085|7087.1|7084.1|0
1636941300000|2021-11-15 01:55:00|7088.3|7085.3|7087.8|7084.8|7088.7|7085.7|7087.3|7084.3|0
1636941600000|2021-11-15 02:00:00|7087.9|7084.9|7088.6|7085.6|7090|7087|7087.7|7084.7|0
1636941900000|2021-11-15 02:05:00|7088.7|7085.7|7089.4|7086.4|7089.4|7086.4|7088.2|7085.2|0
1636942200000|2021-11-15 02:10:00|7089.1|7086.1|7089.4|7086.4|7089.5|7086.5|7088.6|7085.6|0
1636942500000|2021-11-15 02:15:00|7089.5|7086.5|7089.4|7086.4|7089.5|7086.5|7088.6|7085.6|0
1636942800000|2021-11-15 02:20:00|7089.2|7086.2|7090.2|7087.2|7090.2|7087.2|7088.7|7085.7|0
1636943100000|2021-11-15 02:25:00|7090.1|7087.1|7090.1|7087.1|7090.2|7087.2|7088.6|7085.6|0
1636943400000|2021-11-15 02:30:00|7089.8|7086.8|7088.8|7085.8|7090.1|7087.1|7087.9|7084.9|0
1636943700000|2021-11-15 02:35:00|7088.7|7085.7|7088|7085|7089.5|7086.5|7088|7085|0
1636944000000|2021-11-15 02:40:00|7088.8|7085.8|7089.6|7086.6|7089.6|7086.6|7088|7085|0
1636944300000|2021-11-15 02:45:00|7089.5|7086.5|7088.9|7085.9|7090.4|7087.4|7088.8|7085.8|0
1636944600000|2021-11-15 02:50:00|7089.6|7086.6|7087.9|7084.9|7089.7|7086.7|7087.9|7084.9|0
1636944900000|2021-11-15 02:55:00|7088.1|7085.1|7087.1|7084.1|7088.7|7085.7|7087.1|7084.1|0
1636945200000|2021-11-15 03:00:00|7087|7084|7084|7081|7087.1|7084.1|7083.9|7080.9|0
1636945500000|2021-11-15 03:05:00|7083.9|7080.9|7084.6|7081.6|7085.5|7082.5|7083.9|7080.9|0
1636945800000|2021-11-15 03:10:00|7084.7|7081.7|7083.9|7080.9|7085.8|7082.8|7083.9|7080.9|0
1636946100000|2021-11-15 03:15:00|7083.8|7080.8|7082.4|7079.4|7083.8|7080.8|7082.3|7079.3|0
1636946400000|2021-11-15 03:20:00|7082.7|7079.7|7082.4|7079.4|7083.2|7080.2|7082.4|7079.4|0
1636946700000|2021-11-15 03:25:00|7082.7|7079.7|7082.5|7079.5|7083.2|7080.2|7082.4|7079.4|0
1636947000000|2021-11-15 03:30:00|7082.7|7079.7|7083.2|7080.2|7083.3|7080.3|7082.4|7079.4|0
1636947300000|2021-11-15 03:35:00|7083.1|7080.1|7082.5|7079.5|7083.3|7080.3|7082.4|7079.4|0
1636947600000|2021-11-15 03:40:00|7082.4|7079.4|7081.7|7078.7|7082.5|7079.5|7081.6|7078.6|0
1636947900000|2021-11-15 03:45:00|7082|7079|7083.3|7080.3|7083.6|7080.6|7082|7079|0
1636948200000|2021-11-15 03:50:00|7083|7080|7082.6|7079.6|7083.3|7080.3|7082.6|7079.6|0
1636948500000|2021-11-15 03:55:00|7082.3|7079.3|7082.5|7079.5|7082.6|7079.6|7081.8|7078.8|0
1636948800000|2021-11-15 04:00:00|7082.2|7079.2|7082.2|7079.2|7082.6|7079.6|7081.8|7078.8|0
1636949100000|2021-11-15 04:05:00|7082.1|7079.1|7081.9|7078.9|7082.7|7079.7|7081.9|7078.9|0
1636949400000|2021-11-15 04:10:00|7082|7079|7082.9|7079.9|7082.9|7079.9|7082|7079|0
1636949700000|2021-11-15 04:15:00|7083|7080|7082.9|7079.9|7083|7080|7082.9|7079.9|0
1636950000000|2021-11-15 04:20:00|7083|7080|7082.9|7079.9|7083.3|7080.3|7082.9|7079.9|0
1636950600000|2021-11-15 04:30:00|7083.2|7080.2|7082.8|7079.8|7083.7|7080.7|7082|7079|0
1636950900000|2021-11-15 04:35:00|7082.4|7079.4|7080.5|7077.5|7082.8|7079.8|7080.5|7077.5|0
1636951200000|2021-11-15 04:40:00|7080.6|7077.6|7081.4|7078.4|7081.4|7078.4|7080.6|7077.6|0
1636951500000|2021-11-15 04:45:00|7081.1|7078.1|7082.3|7079.3|7082.3|7079.3|7080.7|7077.7|0
1636951800000|2021-11-15 04:50:00|7082|7079|7082.3|7079.3|7082.3|7079.3|7081.5|7078.5|0
1636952100000|2021-11-15 04:55:00|7082.4|7079.4|7083.2|7080.2|7083.2|7080.2|7082.4|7079.4|0
1636952400000|2021-11-15 05:00:00|7083.5|7080.5|7084|7081|7084|7081|7083.2|7080.2|0
1636952700000|2021-11-15 05:05:00|7084.1|7081.1|7084.9|7081.9|7085.7|7082.7|7084|7081|0
1636953000000|2021-11-15 05:10:00|7084.8|7081.8|7084.2|7081.2|7084.9|7081.9|7084.1|7081.1|0
1636953300000|2021-11-15 05:15:00|7084.4|7081.4|7085|7082|7085.7|7082.7|7084.2|7081.2|0
1636953600000|2021-11-15 05:20:00|7084.9|7081.9|7083.5|7080.5|7085|7082|7083.5|7080.5|0
1636953900000|2021-11-15 05:25:00|7083.2|7080.2|7083.6|7080.6|7083.6|7080.6|7082.8|7079.8|0
1636954200000|2021-11-15 05:30:00|7083.9|7080.9|7083.8|7080.8|7084.6|7081.6|7083.6|7080.6|0
1636954500000|2021-11-15 05:35:00|7084.1|7081.1|7083.8|7080.8|7084.5|7081.5|7083.7|7080.7|0
1636954800000|2021-11-15 05:40:00|7083.7|7080.7|7082.8|7079.8|7083.7|7080.7|7082.8|7079.8|0
1636955100000|2021-11-15 05:45:00|7082.9|7079.9|7082.9|7079.9|7082.9|7079.9|7082.9|7079.9|0
1636955400000|2021-11-15 05:50:00|7083|7080|7083.7|7080.7|7083.7|7080.7|7083|7080|0
1636955700000|2021-11-15 05:55:00|7083.5|7080.5|7085.2|7082.2|7086|7083|7083|7080|0
1636956000000|2021-11-15 06:00:00|7085.3|7082.3|7087.2|7084.2|7087.2|7084.2|7083.5|7080.5|0
1636956300000|2021-11-15 06:05:00|7087.3|7084.3|7086.6|7083.6|7087.3|7084.3|7086.6|7083.6|0
1636956600000|2021-11-15 06:10:00|7086.7|7083.7|7085.1|7082.1|7087.4|7084.4|7085.1|7082.1|0
1636956900000|2021-11-15 06:15:00|7085.2|7082.2|7085.9|7082.9|7085.9|7082.9|7085.2|7082.2|0
1636957200000|2021-11-15 06:20:00|7085.8|7082.8|7085.1|7082.1|7085.9|7082.9|7085.1|7082.1|0
1636957500000|2021-11-15 06:25:00|7085.2|7082.2|7084.5|7081.5|7085.2|7082.2|7084.5|7081.5|0
1636957800000|2021-11-15 06:30:00|7084.6|7081.6|7084.5|7081.5|7084.6|7081.6|7083.8|7080.8|0
1636958100000|2021-11-15 06:35:00|7084.6|7081.6|7083|7080|7084.6|7081.6|7082.9|7079.9|0
1636958400000|2021-11-15 06:40:00|7082.9|7079.9|7082.2|7079.2|7083|7080|7081.4|7078.4|0
1636958700000|2021-11-15 06:45:00|7082.3|7079.3|7081.5|7078.5|7083|7080|7081.4|7078.4|0
1636959000000|2021-11-15 06:50:00|7081.8|7078.8|7087.2|7084.2|7087.2|7084.2|7081.5|7078.5|0
1636959300000|2021-11-15 06:55:00|7087.3|7084.3|7087.3|7084.3|7088|7085|7085.7|7082.7|0
1636959600000|2021-11-15 07:00:00|7087.4|7084.4|7090.6|7088.6|7094.6|7092.6|7087.4|7084.4|479
1636959900000|2021-11-15 07:05:00|7091.1|7089.1|7089.8|7087.8|7092.3|7090.3|7088.1|7086.1|257
1636960200000|2021-11-15 07:10:00|7090.1|7088.1|7090.8|7088.8|7093.1|7091.1|7086.6|7084.6|168
1636960500000|2021-11-15 07:15:00|7090.6|7088.6|7093.1|7091.1|7093.3|7091.3|7090.6|7088.6|112
1636960800000|2021-11-15 07:20:00|7093.3|7091.3|7094.3|7092.3|7095.1|7093.1|7092.6|7090.6|57
1636961100000|2021-11-15 07:25:00|7094.1|7092.1|7092.1|7090.1|7094.6|7092.6|7090.6|7088.6|52
1636961400000|2021-11-15 07:30:00|7092.3|7090.3|7091.1|7089.1|7092.8|7090.8|7089.3|7087.3|179
1636961700000|2021-11-15 07:35:00|7091.3|7089.3|7094.6|7092.6|7094.6|7092.6|7090.3|7088.3|80
1636962000000|2021-11-15 07:40:00|7094.8|7092.8|7093.3|7091.3|7095.6|7093.6|7092.8|7090.8|117
1636962300000|2021-11-15 07:45:00|7093.6|7091.6|7093.3|7091.3|7094.3|7092.3|7091.8|7089.8|101
1636962600000|2021-11-15 07:50:00|7093.6|7091.6|7098.1|7096.1|7098.1|7096.1|7093.3|7091.3|123
1636962900000|2021-11-15 07:55:00|7097.8|7095.8|7090.3|7088.3|7097.8|7095.8|7087.1|7085.1|495
1636963200000|2021-11-15 08:00:00|7090.6|7088.6|7103.3|7102.3|7103.6|7102.6|7085.8|7084.8|1494
1636963500000|2021-11-15 08:05:00|7103.6|7102.6|7101.3|7100.3|7106.6|7105.6|7096.1|7095.1|1781
1636963800000|2021-11-15 08:10:00|7101.1|7100.1|7097.1|7096.1|7101.6|7100.6|7094.3|7093.3|570
1636964100000|2021-11-15 08:15:00|7096.8|7095.8|7091.3|7090.3|7097.6|7096.6|7088.6|7087.6|505
1636964400000|2021-11-15 08:20:00|7091.6|7090.6|7099.3|7098.3|7099.6|7098.6|7090.1|7089.1|501
1636964700000|2021-11-15 08:25:00|7099.6|7098.6|7101.8|7100.8|7103.6|7102.6|7098.8|7097.8|11028
1636965000000|2021-11-15 08:30:00|7102.1|7101.1|7103.6|7102.6|7104.1|7103.1|7099.1|7098.1|323
1636965300000|2021-11-15 08:35:00|7103.8|7102.8|7103.1|7102.1|7104.3|7103.3|7099.8|7098.8|252
1636965600000|2021-11-15 08:40:00|7102.8|7101.8|7105.7|7104.7|7105.7|7104.7|7102.7|7101.7|304
1636965900000|2021-11-15 08:45:00|7106|7105|7105.2|7104.2|7106.2|7105.2|7103|7102|214
1636966200000|2021-11-15 08:50:00|7105|7104|7107.7|7106.7|7107.7|7106.7|7104.7|7103.7|362
1636966500000|2021-11-15 08:55:00|7107.5|7106.5|7108.5|7107.5|7109.5|7108.5|7105.7|7104.7|279
1636966800000|2021-11-15 09:00:00|7108.7|7107.7|7112|7111|7112.5|7111.5|7108.2|7107.2|455
1636967100000|2021-11-15 09:05:00|7111.5|7110.5|7117.7|7116.7|7119|7118|7111.5|7110.5|486
1636967400000|2021-11-15 09:10:00|7118|7117|7114.5|7113.5|7118|7117|7113.5|7112.5|2050
1636967700000|2021-11-15 09:15:00|7114.2|7113.2|7114|7113|7114.5|7113.5|7110.2|7109.2|554
1636968000000|2021-11-15 09:20:00|7113.7|7112.7|7113|7112|7114|7113|7110.5|7109.5|796
1636968300000|2021-11-15 09:25:00|7113.2|7112.2|7112|7111|7114|7113|7112|7111|406
1636968600000|2021-11-15 09:30:00|7111.7|7110.7|7112.2|7111.2|7112.2|7111.2|7110.5|7109.5|284
1636968900000|2021-11-15 09:35:00|7112|7111|7106.7|7105.7|7112.5|7111.5|7105.5|7104.5|1347
1636969200000|2021-11-15 09:40:00|7107|7106|7107.5|7106.5|7110.2|7109.2|7106.5|7105.5|191
1636969500000|2021-11-15 09:45:00|7108|7107|7107.7|7106.7|7108.5|7107.5|7106.5|7105.5|146
1636969800000|2021-11-15 09:50:00|7108|7107|7110.5|7109.5|7111|7110|7108|7107|545
1636970100000|2021-11-15 09:55:00|7110.7|7109.7|7114|7113|7114.7|7113.7|7110.5|7109.5|298
1636970400000|2021-11-15 10:00:00|7114.2|7113.2|7113|7112|7116.7|7115.7|7112.7|7111.7|7219
1636970700000|2021-11-15 10:05:00|7112.7|7111.7|7111.2|7110.2|7114.5|7113.5|7110.5|7109.5|135
1636971000000|2021-11-15 10:10:00|7111|7110|7113.5|7112.5|7113.5|7112.5|7111|7110|2344
1636971300000|2021-11-15 10:15:00|7113.7|7112.7|7114|7113|7115|7114|7113|7112|142
1636971600000|2021-11-15 10:20:00|7113.5|7112.5|7111|7110|7114|7113|7110.5|7109.5|254
1636971900000|2021-11-15 10:25:00|7110.7|7109.7|7110.5|7109.5|7111|7110|7109|7108|904
1636972200000|2021-11-15 10:30:00|7110|7109|7108.5|7107.5|7110.5|7109.5|7105.5|7104.5|168
1636972500000|2021-11-15 10:35:00|7108|7107|7108.2|7107.2|7108.7|7107.7|7106.5|7105.5|243
1636972800000|2021-11-15 10:40:00|7108.5|7107.5|7108.5|7107.5|7108.7|7107.7|7106.7|7105.7|1250
1636973100000|2021-11-15 10:45:00|7108.7|7107.7|7107|7106|7109.2|7108.2|7107|7106|1564
1636973400000|2021-11-15 10:50:00|7108|7107|7110.5|7109.5|7110.7|7109.7|7107|7106|119
1636973700000|2021-11-15 10:55:00|7110.7|7109.7|7114|7113|7114|7113|7110.7|7109.7|215
1636974000000|2021-11-15 11:00:00|7113.7|7112.7|7111.7|7110.7|7114.2|7113.2|7111|7110|173
1636974300000|2021-11-15 11:05:00|7112|7111|7110.2|7109.2|7114.5|7113.5|7110|7109|288
1636974600000|2021-11-15 11:10:00|7110|7109|7109|7108|7110.2|7109.2|7109|7108|9575
1636974900000|2021-11-15 11:15:00|7108.5|7107.5|7118.2|7117.2|7123.2|7122.2|7108.2|7107.2|1659
1636975200000|2021-11-15 11:20:00|7118.5|7117.5|7127.7|7126.7|7128.2|7127.2|7116.7|7115.7|391
1636975500000|2021-11-15 11:25:00|7127.5|7126.5|7120|7119|7128.5|7127.5|7120|7119|370
1636975800000|2021-11-15 11:30:00|7119.7|7118.7|7118.5|7117.5|7121|7120|7118|7117|344
1636976100000|2021-11-15 11:35:00|7118.7|7117.7|7124.2|7123.2|7124.5|7123.5|7118.2|7117.2|240
1636976400000|2021-11-15 11:40:00|7124.5|7123.5|7121.7|7120.7|7125.2|7124.2|7121|7120|206
1636976700000|2021-11-15 11:45:00|7122|7121|7120.2|7119.2|7122.2|7121.2|7119.2|7118.2|150
1636977000000|2021-11-15 11:50:00|7120|7119|7122|7121|7122.5|7121.5|7119.2|7118.2|236
1636977300000|2021-11-15 11:55:00|7121.7|7120.7|7120.2|7119.2|7122|7121|7119.5|7118.5|168
1636977600000|2021-11-15 12:00:00|7119.7|7118.7|7120|7119|7121.7|7120.7|7118.7|7117.7|170
1636977900000|2021-11-15 12:05:00|7120.2|7119.2|7120|7119|7120.2|7119.2|7119|7118|184
1636978200000|2021-11-15 12:10:00|7119.7|7118.7|7121.5|7120.5|7122.2|7121.2|7119.7|7118.7|161
1636978500000|2021-11-15 12:15:00|7122|7121|7123.7|7122.7|7123.7|7122.7|7121.5|7120.5|93
1636978800000|2021-11-15 12:20:00|7124|7123|7124|7123|7124|7123|7123|7122|95
1636979100000|2021-11-15 12:25:00|7123.7|7122.7|7124|7123|7124.2|7123.2|7122.7|7121.7|124
1636979400000|2021-11-15 12:30:00|7124.2|7123.2|7127|7126|7127|7126|7124|7123|351
1636979700000|2021-11-15 12:35:00|7126.7|7125.7|7126|7125|7127|7126|7125.2|7124.2|3050
1636980000000|2021-11-15 12:40:00|7126.5|7125.5|7126.2|7125.2|7127|7126|7125.5|7124.5|177
1636980300000|2021-11-15 12:45:00|7126|7125|7128|7127|7128|7127|7126|7125|188
1636980600000|2021-11-15 12:50:00|7127.7|7126.7|7129.5|7128.5|7130|7129|7127.7|7126.7|320
1636980900000|2021-11-15 12:55:00|7129.2|7128.2|7126.5|7125.5|7129.5|7128.5|7125.7|7124.7|231
1636981200000|2021-11-15 13:00:00|7126.2|7125.2|7126.2|7125.2|7126.5|7125.5|7124.7|7123.7|141
1636981500000|2021-11-15 13:05:00|7126|7125|7126|7125|7127|7126|7125.7|7124.7|152
1636981800000|2021-11-15 13:10:00|7125.7|7124.7|7127.5|7126.5|7127.5|7126.5|7124.7|7123.7|3258
1636982100000|2021-11-15 13:15:00|7127.7|7126.7|7129.7|7128.7|7130.5|7129.5|7127.5|7126.5|5237
1636982400000|2021-11-15 13:20:00|7130|7129|7128.7|7127.7|7132|7131|7128.2|7127.2|2271
1636982700000|2021-11-15 13:25:00|7129|7128|7127.7|7126.7|7130.2|7129.2|7127.5|7126.5|191
1636983000000|2021-11-15 13:30:00|7127.5|7126.5|7132.5|7131.5|7132.5|7131.5|7127.2|7126.2|159
1636983300000|2021-11-15 13:35:00|7132.2|7131.2|7134.5|7133.5|7135|7134|7132|7131|254
1636983600000|2021-11-15 13:40:00|7134.7|7133.7|7135.5|7134.5|7136|7135|7134.5|7133.5|117
1636983900000|2021-11-15 13:45:00|7136|7135|7134|7133|7137.2|7136.2|7133.7|7132.7|361
1636984200000|2021-11-15 13:50:00|7134.2|7133.2|7131.7|7130.7|7135.5|7134.5|7131|7130|1738
1636984500000|2021-11-15 13:55:00|7131.5|7130.5|7130.2|7129.2|7132|7131|7130|7129|233
1636984800000|2021-11-15 14:00:00|7130.5|7129.5|7133|7132|7134.2|7133.2|7129.7|7128.7|1814
1636985100000|2021-11-15 14:05:00|7133.2|7132.2|7132|7131|7133.7|7132.7|7131.5|7130.5|217
1636985400000|2021-11-15 14:10:00|7131.5|7130.5|7131|7130|7132|7131|7130|7129|443
1636985700000|2021-11-15 14:15:00|7130.7|7129.7|7132.2|7131.2|7133.2|7132.2|7130.7|7129.7|239
1636986000000|2021-11-15 14:20:00|7132.5|7131.5|7130|7129|7132.5|7131.5|7130|7129|346
1636986300000|2021-11-15 14:25:00|7129.5|7128.5|7128.5|7127.5|7130|7129|7127.5|7126.5|17473
1636986600000|2021-11-15 14:30:00|7128.7|7127.7|7124.5|7123.5|7129.2|7128.2|7124.5|7123.5|1105
1636986900000|2021-11-15 14:35:00|7124|7123|7121.5|7120.5|7126.5|7125.5|7121|7120|396
1636987200000|2021-11-15 14:40:00|7121.2|7120.2|7119|7118|7122|7121|7117|7116|605
1636987500000|2021-11-15 14:45:00|7118.7|7117.7|7118.7|7117.7|7120.5|7119.5|7118|7117|248
1636987800000|2021-11-15 14:50:00|7119|7118|7118.7|7117.7|7119|7118|7114.5|7113.5|260
1636988100000|2021-11-15 14:55:00|7118.5|7117.5|7121.5|7120.5|7122|7121|7118|7117|413
1636988400000|2021-11-15 15:00:00|7121.2|7120.2|7118|7117|7121.2|7120.2|7116.5|7115.5|373
1636988700000|2021-11-15 15:05:00|7117.7|7116.7|7118.5|7117.5|7119.5|7118.5|7116|7115|464
1636989000000|2021-11-15 15:10:00|7118.2|7117.2|7116.5|7115.5|7118.5|7117.5|7115|7114|10398
1636989300000|2021-11-15 15:15:00|7116.7|7115.7|7119.5|7118.5|7120.5|7119.5|7116|7115|2377
1636989600000|2021-11-15 15:20:00|7119.2|7118.2|7120.7|7119.7|7122.5|7121.5|7119|7118|276
1636989900000|2021-11-15 15:25:00|7121|7120|7120.7|7119.7|7123|7122|7120.5|7119.5|143
1636990200000|2021-11-15 15:30:00|7120.5|7119.5|7119.2|7118.2|7121|7120|7117.7|7116.7|166
1636990500000|2021-11-15 15:35:00|7119|7118|7121|7120|7121|7120|7118|7117|259
1636990800000|2021-11-15 15:40:00|7120.7|7119.7|7120.5|7119.5|7122|7121|7119.7|7118.7|1363
1636991100000|2021-11-15 15:45:00|7120.2|7119.2|7122.5|7121.5|7122.5|7121.5|7120|7119|352
1636991400000|2021-11-15 15:50:00|7122.2|7121.2|7123|7122|7123.7|7122.7|7121.7|7120.7|193
1636991700000|2021-11-15 15:55:00|7122.7|7121.7|7120|7119|7123|7122|7120|7119|288
1636992000000|2021-11-15 16:00:00|7119.7|7118.7|7118.2|7117.2|7122.7|7121.7|7117.5|7116.5|765
1636992300000|2021-11-15 16:05:00|7118.5|7117.5|7119.7|7118.7|7120|7119|7118.5|7117.5|345
1636992600000|2021-11-15 16:10:00|7120|7119|7122|7121|7122.5|7121.5|7119.5|7118.5|3449
1636992900000|2021-11-15 16:15:00|7121.7|7120.7|7120.5|7119.5|7122|7121|7119|7118|1251
1636993200000|2021-11-15 16:20:00|7120.7|7119.7|7124|7123|7124.5|7123.5|7120.7|7119.7|809
1636993500000|2021-11-15 16:25:00|7123.7|7122.7|7120.5|7119.5|7124|7123|7116.5|7115.5|1219
1636993800000|2021-11-15 16:30:00|7121|7119|7132|7130|7132|7130|7117|7115|3681
1636994100000|2021-11-15 16:35:00|7131.2|7129.2|7126.2|7124.2|7132.2|7130.2|7126|7124|5758
1636994400000|2021-11-15 16:40:00|7126.5|7124.5|7116.2|7114.2|7126.5|7124.5|7115.5|7113.5|1144
1636994700000|2021-11-15 16:45:00|7116.5|7114.5|7117|7115|7119|7117|7112.7|7110.7|1282
1636995000000|2021-11-15 16:50:00|7117.2|7115.2|7116|7114|7117.2|7115.2|7113.5|7111.5|202
1636995300000|2021-11-15 16:55:00|7116.5|7114.5|7117.5|7115.5|7118.2|7116.2|7115.7|7113.7|242
1636995600000|2021-11-15 17:00:00|7117.7|7115.7|7117.7|7115.7|7121|7119|7115.7|7113.7|886
1636995900000|2021-11-15 17:05:00|7118|7116|7121.5|7119.5|7121.5|7119.5|7117.5|7115.5|67
1636996200000|2021-11-15 17:10:00|7121.7|7119.7|7120.5|7118.5|7122.5|7120.5|7119.5|7117.5|75
1636996500000|2021-11-15 17:15:00|7120.2|7118.2|7118.5|7116.5|7120.5|7118.5|7118.2|7116.2|88
1636996800000|2021-11-15 17:20:00|7118.7|7116.7|7122|7120|7122|7120|7115.7|7113.7|143
1636997100000|2021-11-15 17:25:00|7121.7|7119.7|7120.5|7118.5|7121.7|7119.7|7118.7|7116.7|96
1636997400000|2021-11-15 17:30:00|7120.7|7118.7|7122|7120|7123.5|7121.5|7120.5|7118.5|31
1636997700000|2021-11-15 17:35:00|7121.7|7119.7|7123|7121|7123.7|7121.7|7121.2|7119.2|72
1636998000000|2021-11-15 17:40:00|7123.2|7121.2|7124.2|7122.2|7125.7|7123.7|7121.5|7119.5|132
1636998300000|2021-11-15 17:45:00|7124.5|7122.5|7122.5|7120.5|7124.5|7122.5|7122.5|7120.5|84
1636998600000|2021-11-15 17:50:00|7122.7|7120.7|7122.7|7120.7|7124|7122|7122|7120|140
1636998900000|2021-11-15 17:55:00|7122.5|7120.5|7122.7|7120.7|7124.2|7122.2|7122|7120|288
1636999200000|2021-11-15 18:00:00|7122.5|7120.5|7124.2|7122.2|7124.2|7122.2|7120.5|7118.5|29
1636999500000|2021-11-15 18:05:00|7124|7122|7123.5|7121.5|7124|7122|7122.2|7120.2|23
1636999800000|2021-11-15 18:10:00|7123.2|7121.2|7121.5|7119.5|7123.5|7121.5|7121.5|7119.5|13
1637000100000|2021-11-15 18:15:00|7121.2|7119.2|7121.7|7119.7|7123.7|7121.7|7121|7119|38
1637000400000|2021-11-15 18:20:00|7122|7120|7122.5|7120.5|7123.7|7121.7|7121.5|7119.5|99
1637000700000|2021-11-15 18:25:00|7122.2|7120.2|7120.7|7118.7|7122.5|7120.5|7120.2|7118.2|100
1637001000000|2021-11-15 18:30:00|7121|7119|7120.2|7118.2|7122|7120|7120|7118|27
1637001300000|2021-11-15 18:35:00|7120|7118|7121.5|7119.5|7121.7|7119.7|7119.5|7117.5|22
1637001600000|2021-11-15 18:40:00|7121.7|7119.7|7121.2|7119.2|7122|7120|7120|7118|427
1637001900000|2021-11-15 18:45:00|7121|7119|7122.5|7120.5|7123.2|7121.2|7120.7|7118.7|18
1637002200000|2021-11-15 18:50:00|7122.2|7120.2|7122|7120|7123|7121|7121.5|7119.5|16
1637002500000|2021-11-15 18:55:00|7121.7|7119.7|7121.7|7119.7|7123|7121|7121.5|7119.5|17
1637002800000|2021-11-15 19:00:00|7122|7120|7120.7|7118.7|7122|7120|7119.7|7117.7|12
1637003100000|2021-11-15 19:05:00|7120.5|7118.5|7120.5|7118.5|7121|7119|7119.5|7117.5|26
1637003400000|2021-11-15 19:10:00|7120.2|7118.2|7119.5|7117.5|7121.5|7119.5|7119.5|7117.5|22
1637003700000|2021-11-15 19:15:00|7119.2|7117.2|7118.5|7116.5|7119.2|7117.2|7117.7|7115.7|21
1637004000000|2021-11-15 19:20:00|7118.2|7116.2|7119.7|7117.7|7120.2|7118.2|7117.5|7115.5|26
1637004300000|2021-11-15 19:25:00|7120|7118|7119.2|7117.2|7120|7118|7118.5|7116.5|25
1637004600000|2021-11-15 19:30:00|7119|7117|7119.5|7117.5|7119.7|7117.7|7118.5|7116.5|29
1637004900000|2021-11-15 19:35:00|7119.7|7117.7|7119.5|7117.5|7120|7118|7119|7117|10
1637005200000|2021-11-15 19:40:00|7119.7|7117.7|7122|7120|7122.5|7120.5|7119.7|7117.7|42
1637005500000|2021-11-15 19:45:00|7122.2|7120.2|7122.2|7120.2|7123.2|7121.2|7121.2|7119.2|33
1637005800000|2021-11-15 19:50:00|7122|7120|7121|7119|7123|7121|7120.5|7118.5|52
1637006100000|2021-11-15 19:55:00|7120.7|7118.7|7122.7|7120.7|7124|7122|7120.7|7118.7|27
1637006400000|2021-11-15 20:00:00|7122.5|7120.5|7123|7121|7124.2|7122.2|7122.5|7120.5|49
1637006700000|2021-11-15 20:05:00|7122.7|7120.7|7123|7121|7123.5|7121.5|7122.5|7120.5|17
1637007000000|2021-11-15 20:10:00|7123.2|7121.2|7123.7|7121.7|7124|7122|7123|7121|7
1637007300000|2021-11-15 20:15:00|7123.5|7121.5|7125|7123|7125.2|7123.2|7123|7121|29
1637007600000|2021-11-15 20:20:00|7125.2|7123.2|7125.2|7123.2|7126|7124|7124.5|7122.5|39
1637007900000|2021-11-15 20:25:00|7125|7123|7127.2|7125.2|7127.5|7125.5|7124.7|7122.7|28
1637008200000|2021-11-15 20:30:00|7127|7125|7125.2|7123.2|7127.2|7125.2|7125|7123|38
1637008500000|2021-11-15 20:35:00|7125.5|7123.5|7124.7|7122.7|7126.5|7124.5|7124.2|7122.2|44
1637008800000|2021-11-15 20:40:00|7125|7123|7125.2|7123.2|7125.5|7123.5|7123.5|7121.5|26
1637009100000|2021-11-15 20:45:00|7125|7123|7122.5|7120.5|7125.2|7123.2|7122.5|7120.5|22
1637009400000|2021-11-15 20:50:00|7122.2|7120.2|7121.2|7119.2|7122.5|7120.5|7121|7119|96
1637009700000|2021-11-15 20:55:00|7121|7119|7126.5|7124.5|7126.5|7124.5|7120.7|7118.7|126
1637010000000|2021-11-15 21:00:00|7126.3|7122.3|7127.4|7123.4|7130.7|7126.7|7125.8|7121.8|0
1637010300000|2021-11-15 21:05:00|7127.1|7123.1|7127.9|7123.9|7128.5|7124.5|7125.2|7121.2|0
1637010600000|2021-11-15 21:10:00|7128.2|7124.2|7130.5|7126.5|7130.8|7126.8|7126.8|7122.8|0
1637010900000|2021-11-15 21:15:00|7130.4|7126.4|7129.6|7125.6|7130.5|7126.5|7129|7125|0
1637011200000|2021-11-15 21:20:00|7129.7|7125.7|7129|7125|7130.4|7126.4|7128.5|7124.5|0
1637011500000|2021-11-15 21:25:00|7129.1|7125.1|7128.9|7124.9|7129.3|7125.3|7128.4|7124.4|0
1637011800000|2021-11-15 21:30:00|7128.5|7124.5|7129.6|7125.6|7129.7|7125.7|7128.5|7124.5|0
1637012100000|2021-11-15 21:35:00|7129.5|7125.5|7128.9|7124.9|7129.5|7125.5|7128.5|7124.5|0
1637012400000|2021-11-15 21:40:00|7128.6|7124.6|7128.9|7124.9|7129.3|7125.3|7128.5|7124.5|0
1637012700000|2021-11-15 21:45:00|7129|7125|7127.8|7123.8|7129.3|7125.3|7127.4|7123.4|0
1637013000000|2021-11-15 21:50:00|7128|7124|7128.9|7124.9|7128.9|7124.9|7128|7124|0
1637013300000|2021-11-15 21:55:00|7129|7125|7129.5|7125.5|7129.7|7125.7|7128.9|7124.9|0
1637013600000|2021-11-15 22:00:00|7129.4|7125.4|7129.3|7125.3|7129.8|7125.8|7129.3|7125.3|0
1637013900000|2021-11-15 22:05:00|7129.1|7125.1|7129.3|7125.3|7129.3|7125.3|7129.1|7125.1|0
1637014500000|2021-11-15 22:15:00|7129.4|7125.4|7129.4|7125.4|7129.4|7125.4|7129.4|7125.4|0
1637014800000|2021-11-15 22:20:00|7129.1|7125.1|7129.1|7125.1|7129.1|7125.1|7129|7125|0
1637015100000|2021-11-15 22:25:00|7129|7125|7129|7125|7129.2|7125.2|7128.9|7124.9|0
1637015400000|2021-11-15 22:30:00|7129.2|7125.2|7129.3|7125.3|7129.3|7125.3|7129.2|7125.2|0
1637015700000|2021-11-15 22:35:00|7129|7125|7129.2|7125.2|7129.2|7125.2|7129|7125|0
1637016000000|2021-11-15 22:40:00|7129.3|7125.3|7129|7125|7129.3|7125.3|7129|7125|0
1637016300000|2021-11-15 22:45:00|7128.6|7124.6|7128.4|7124.4|7128.6|7124.6|7128.2|7124.2|0
1637016600000|2021-11-15 22:50:00|7128.3|7124.3|7128.4|7124.4|7128.4|7124.4|7128.2|7124.2|0
1637016900000|2021-11-15 22:55:00|7128.5|7124.5|7128.5|7124.5|7128.9|7124.9|7128.4|7124.4|0
1637017200000|2021-11-15 23:00:00|7128.4|7124.4|7129.1|7125.1|7129.9|7125.9|7128.4|7124.4|0
1637017500000|2021-11-15 23:05:00|7128.8|7124.8|7129.4|7125.4|7129.8|7125.8|7128.7|7124.7|0
1637017800000|2021-11-15 23:10:00|7129.5|7125.5|7127.2|7123.2|7129.8|7125.8|7127.2|7123.2|0
1637018100000|2021-11-15 23:15:00|7127|7123|7126.5|7122.5|7127.2|7123.2|7126|7122|0
1637018400000|2021-11-15 23:20:00|7126.8|7122.8|7127.1|7123.1|7127.1|7123.1|7126.5|7122.5|0
1637018700000|2021-11-15 23:25:00|7126.8|7122.8|7127.4|7123.4|7127.4|7123.4|7126|7122|0
1637019000000|2021-11-15 23:30:00|7127.1|7123.1|7127.1|7123.1|7127.4|7123.4|7126.3|7122.3|0
1637019300000|2021-11-15 23:35:00|7127.3|7123.3|7127.1|7123.1|7128.2|7124.2|7126.8|7122.8|0
1637019600000|2021-11-15 23:40:00|7127.2|7123.2|7127.9|7123.9|7128.2|7124.2|7126.8|7122.8|0
1637019900000|2021-11-15 23:45:00|7128|7124|7126.8|7122.8|7128.2|7124.2|7126.3|7122.3|0
1637020200000|2021-11-15 23:50:00|7127|7123|7127.5|7123.5|7127.5|7123.5|7126.3|7122.3|0
1637020500000|2021-11-15 23:55:00|7127.9|7123.9|7127.5|7123.5|7127.9|7123.9|7127.5|7123.5|0
1637020800000|2021-11-16 00:00:00|7127.9|7123.9|7130.5|7126.5|7131.3|7127.3|7127.1|7123.1|0
1637021100000|2021-11-16 00:05:00|7130.3|7126.3|7128.6|7124.6|7130.3|7126.3|7128.3|7124.3|0
1637021400000|2021-11-16 00:10:00|7128.5|7124.5|7128.3|7124.3|7128.6|7124.6|7127.9|7123.9|0
1637021700000|2021-11-16 00:15:00|7128.2|7124.2|7123.5|7120.5|7128.2|7124.4|7122.1|7119.1|0
1637022000000|2021-11-16 00:20:00|7123.3|7120.3|7121.9|7118.9|7125.2|7122.2|7121.9|7118.9|0
1637022300000|2021-11-16 00:25:00|7122|7119|7120.4|7117.4|7122.7|7119.7|7120.3|7117.3|0
1637022600000|2021-11-16 00:30:00|7120.3|7117.3|7120.3|7117.3|7120.7|7117.7|7118.8|7115.8|0
1637022900000|2021-11-16 00:35:00|7120.4|7117.4|7121.2|7118.2|7121.9|7118.9|7120.4|7117.4|0
1637023200000|2021-11-16 00:40:00|7121.3|7118.3|7121.9|7118.9|7122.6|7119.6|7120.3|7117.3|0
1637023500000|2021-11-16 00:45:00|7122|7119|7122.3|7119.3|7122.7|7119.7|7121.1|7118.1|0
1637023800000|2021-11-16 00:50:00|7122.5|7119.5|7123.6|7120.6|7123.6|7120.6|7122.5|7119.5|0
1637024100000|2021-11-16 00:55:00|7123.7|7120.7|7124.5|7121.5|7125.3|7122.3|7123.7|7120.7|0
1637024400000|2021-11-16 01:00:00|7124.8|7121.8|7123.7|7120.7|7126|7123|7123.7|7120.7|0
1637024700000|2021-11-16 01:05:00|7123.9|7120.9|7127.5|7124.5|7128.2|7125.2|7123.9|7120.9|0
1637025000000|2021-11-16 01:10:00|7127.2|7124.2|7128.4|7125.4|7128.4|7125.4|7126.8|7123.8|0
1637025300000|2021-11-16 01:15:00|7128.1|7125.1|7130.1|7127.1|7130.1|7127.1|7126.4|7123.4|0
1637025600000|2021-11-16 01:20:00|7129.7|7126.7|7131.9|7128.9|7133.9|7130.9|7129.3|7126.3|0
1637025900000|2021-11-16 01:25:00|7131.6|7128.6|7131.5|7128.5|7132.3|7129.3|7130.7|7127.7|0
1637026200000|2021-11-16 01:30:00|7131.8|7128.8|7131.4|7128.4|7132.2|7129.2|7129.9|7126.9|0
1637026500000|2021-11-16 01:35:00|7131.5|7128.5|7134.3|7131.3|7134.4|7131.4|7131.4|7128.4|0
1637026800000|2021-11-16 01:40:00|7134|7131|7133.2|7130.2|7134.4|7131.4|7133.2|7130.2|0
1637027100000|2021-11-16 01:45:00|7133.3|7130.3|7134.9|7131.9|7135.9|7132.9|7132.8|7129.8|0
1637027400000|2021-11-16 01:50:00|7135|7132|7134.8|7131.8|7136.5|7133.5|7134|7131|0
1637027700000|2021-11-16 01:55:00|7134.7|7131.7|7139.7|7136.7|7140.5|7137.5|7134.7|7131.7|0
1637028000000|2021-11-16 02:00:00|7139.6|7136.6|7138.1|7135.1|7140.3|7137.3|7138.1|7135.1|0
1637028300000|2021-11-16 02:05:00|7138.4|7135.4|7136.6|7133.6|7138.9|7135.9|7136.6|7133.6|0
1637028600000|2021-11-16 02:10:00|7136.5|7133.5|7135.9|7132.9|7136.6|7133.6|7135|7132|0
1637028900000|2021-11-16 02:15:00|7135.8|7132.8|7133.1|7130.1|7135.8|7132.8|7132.8|7129.8|0
1637029200000|2021-11-16 02:20:00|7133.2|7130.2|7132.9|7129.9|7133.6|7130.6|7132.7|7129.7|0
1637029500000|2021-11-16 02:25:00|7133.1|7130.1|7132.8|7129.8|7133.6|7130.6|7132.8|7129.8|0
1637029800000|2021-11-16 02:30:00|7132.9|7129.9|7132.9|7129.9|7133.7|7130.7|7132.1|7129.1|0
1637030100000|2021-11-16 02:35:00|7132.8|7129.8|7132.1|7129.1|7132.9|7129.9|7131.3|7128.3|0
1637030400000|2021-11-16 02:40:00|7131.9|7128.9|7132.7|7129.7|7134.2|7131.2|7131.3|7128.3|0
1637030700000|2021-11-16 02:45:00|7133|7130|7131.5|7128.5|7133.5|7130.5|7131.1|7128.1|0
1637031000000|2021-11-16 02:50:00|7131.6|7128.6|7131.5|7128.5|7132|7129|7131.2|7128.2|0
1637031300000|2021-11-16 02:55:00|7131.3|7128.3|7131.2|7128.2|7131.9|7128.9|7131.2|7128.2|0
1637031600000|2021-11-16 03:00:00|7131.3|7128.3|7132.4|7129.4|7132.8|7129.8|7131.2|7128.2|0
1637031900000|2021-11-16 03:05:00|7132.5|7129.5|7132.4|7129.4|7132.9|7129.9|7132.1|7129.1|0
1637032200000|2021-11-16 03:10:00|7132.5|7129.5|7133.9|7130.9|7133.9|7130.9|7132|7129|0
1637032500000|2021-11-16 03:15:00|7133.8|7130.8|7134.3|7131.3|7135|7132|7133.5|7130.5|0
1637032800000|2021-11-16 03:20:00|7134.2|7131.2|7133.5|7130.5|7134.3|7131.3|7133.5|7130.5|0
1637033100000|2021-11-16 03:25:00|7133.6|7130.6|7134.5|7131.5|7134.9|7131.9|7133.5|7130.5|0
1637033400000|2021-11-16 03:30:00|7134.6|7131.6|7135|7132|7135.7|7132.7|7134.2|7131.2|0
1637033700000|2021-11-16 03:35:00|7134.9|7131.9|7133.7|7130.7|7135|7132|7133.4|7130.4|0
1637034000000|2021-11-16 03:40:00|7133.8|7130.8|7133.4|7130.4|7134.1|7131.1|7133.4|7130.4|0
1637034300000|2021-11-16 03:45:00|7133.3|7130.3|7132.8|7129.8|7133.8|7130.8|7132.6|7129.6|0
1637034600000|2021-11-16 03:50:00|7133.5|7130.5|7133.5|7130.5|7134.3|7131.3|7133.5|7130.5|0
1637034900000|2021-11-16 03:55:00|7133.6|7130.6|7133.5|7130.5|7133.6|7130.6|7132.8|7129.8|0
1637035200000|2021-11-16 04:00:00|7133.4|7130.4|7130.4|7127.4|7133.4|7130.4|7130.4|7127.4|0
1637035500000|2021-11-16 04:05:00|7130.3|7127.3|7130.4|7127.4|7130.4|7127.4|7129.2|7126.2|0
1637035800000|2021-11-16 04:10:00|7130.3|7127.3|7131.1|7128.1|7131.5|7128.5|7129.9|7126.9|0
1637036100000|2021-11-16 04:15:00|7131|7128|7130.7|7127.7|7131.5|7128.5|7130.7|7127.7|0
1637036400000|2021-11-16 04:20:00|7130.4|7127.4|7126.6|7123.6|7130.4|7127.4|7125.1|7122.1|0
1637036700000|2021-11-16 04:25:00|7126.8|7123.8|7125.7|7122.7|7127.4|7124.4|7125|7122|0
1637037000000|2021-11-16 04:30:00|7125.6|7122.6|7126.5|7123.5|7126.6|7123.6|7124.5|7121.5|0
1637037300000|2021-11-16 04:35:00|7126.6|7123.6|7127.7|7124.7|7127.7|7124.7|7126.5|7123.5|0
1637037600000|2021-11-16 04:40:00|7127.6|7124.6|7128|7125|7128.8|7125.8|7127.4|7124.4|0
1637037900000|2021-11-16 04:45:00|7128.2|7125.2|7128|7125|7128.8|7125.8|7127.6|7124.6|0
1637038200000|2021-11-16 04:50:00|7128.3|7125.3|7128.7|7125.7|7129.5|7126.5|7128|7125|0
1637038500000|2021-11-16 04:55:00|7128.4|7125.4|7128.7|7125.7|7128.7|7125.7|7127.2|7124.2|0
1637038800000|2021-11-16 05:00:00|7128.8|7125.8|7131.8|7128.8|7131.9|7128.9|7128.8|7125.8|0
1637039100000|2021-11-16 05:05:00|7131.9|7128.9|7131.8|7128.8|7131.9|7128.9|7130.3|7127.3|0
1637039400000|2021-11-16 05:10:00|7131.7|7128.7|7131|7128|7131.8|7128.8|7130.3|7127.3|0
1637039700000|2021-11-16 05:15:00|7131.2|7128.2|7130.1|7127.1|7131.7|7128.7|7129.7|7126.7|0
1637040000000|2021-11-16 05:20:00|7129.9|7126.9|7127|7124|7130.2|7127.2|7126.1|7123.1|0
1637040300000|2021-11-16 05:25:00|7127.1|7124.1|7125.4|7122.4|7127.7|7124.7|7124.2|7121.2|0
1637040600000|2021-11-16 05:30:00|7125.3|7122.3|7127.8|7124.8|7127.8|7124.8|7124.9|7121.9|0
1637040900000|2021-11-16 05:35:00|7127.5|7124.5|7128.6|7125.6|7128.9|7125.9|7127|7124|0
1637041200000|2021-11-16 05:40:00|7128.7|7125.7|7128.5|7125.5|7129.3|7126.3|7128.5|7125.5|0
1637041500000|2021-11-16 05:45:00|7128.7|7125.7|7127.7|7124.7|7129.6|7126.6|7127.7|7124.7|0
1637041800000|2021-11-16 05:50:00|7127.8|7124.8|7126.9|7123.9|7128.4|7125.4|7126.9|7123.9|0
1637042100000|2021-11-16 05:55:00|7126.7|7123.7|7126.9|7123.9|7126.9|7123.9|7125.7|7122.7|0
1637042400000|2021-11-16 06:00:00|7127.2|7124.2|7126.9|7123.9|7128.4|7125.4|7126.1|7123.1|0
1637042700000|2021-11-16 06:05:00|7126.8|7123.8|7127.3|7124.3|7127.7|7124.7|7126.1|7123.1|0
1637043000000|2021-11-16 06:10:00|7127.1|7124.1|7126.9|7123.9|7127.6|7124.6|7126.1|7123.1|0
1637043300000|2021-11-16 06:15:00|7127|7124|7125.7|7122.7|7128.5|7125.5|7125.4|7122.4|0
1637043600000|2021-11-16 06:20:00|7125.8|7122.8|7126.3|7123.3|7126.7|7123.7|7125.4|7122.4|0
1637043900000|2021-11-16 06:25:00|7126.2|7123.2|7124.3|7121.3|7126.7|7123.7|7124.3|7121.3|0
1637044200000|2021-11-16 06:30:00|7124.2|7121.2|7126|7123|7126|7123|7123.9|7120.9|0
1637044500000|2021-11-16 06:35:00|7126.1|7123.1|7127|7124|7128.1|7125.1|7126.1|7123.1|0
1637044800000|2021-11-16 06:40:00|7126.8|7123.8|7126.6|7123.6|7127.4|7124.4|7126.1|7123.1|0
1637045100000|2021-11-16 06:45:00|7126.3|7123.3|7128.1|7125.1|7128.4|7125.4|7125.8|7122.8|0
1637045400000|2021-11-16 06:50:00|7128.2|7125.2|7131|7128|7131.4|7128.4|7128.2|7125.2|0
1637045700000|2021-11-16 06:55:00|7130.9|7127.9|7131.8|7128.8|7131.8|7128.8|7130.6|7127.6|0
1637046000000|2021-11-16 07:00:00|7131.5|7128.5|7131.5|7129.5|7134.5|7132.5|7125.7|7123.7|328
1637046300000|2021-11-16 07:05:00|7131.2|7129.2|7137|7135|7137|7135|7130.2|7128.2|248
1637046600000|2021-11-16 07:10:00|7137.2|7135.2|7138|7136|7139.5|7137.5|7136.2|7134.2|164
1637046900000|2021-11-16 07:15:00|7138.2|7136.2|7145|7143|7145|7143|7137.5|7135.5|201
1637047200000|2021-11-16 07:20:00|7145.2|7143.2|7147.7|7145.7|7147.7|7145.7|7144.5|7142.5|277
1637047500000|2021-11-16 07:25:00|7147.5|7145.5|7150|7148|7151|7149|7145.2|7143.2|158
1637047800000|2021-11-16 07:30:00|7149.7|7147.7|7147.2|7145.2|7149.7|7147.7|7144.5|7142.5|198
1637048100000|2021-11-16 07:35:00|7147|7145|7146.7|7144.7|7148.2|7146.2|7145|7143|145
1637048400000|2021-11-16 07:40:00|7146.5|7144.5|7145.7|7143.7|7146.7|7144.7|7145|7143|426
1637048700000|2021-11-16 07:45:00|7146|7144|7145.7|7143.7|7147|7145|7145.2|7143.2|424
1637049000000|2021-11-16 07:50:00|7146|7144|7146.2|7144.2|7147.2|7145.2|7145.7|7143.7|297
1637049300000|2021-11-16 07:55:00|7146|7144|7146.5|7144.5|7147.2|7145.2|7143.2|7141.2|256
1637049600000|2021-11-16 08:00:00|7146|7145|7155.5|7154.5|7160.2|7159.2|7143|7142|2618
1637049900000|2021-11-16 08:05:00|7155.2|7154.2|7147.2|7146.2|7157|7156|7145.2|7144.2|3167
1637050200000|2021-11-16 08:10:00|7147.5|7146.5|7140.2|7139.2|7148.2|7147.2|7139|7138|1921
1637050500000|2021-11-16 08:15:00|7140|7139|7140.7|7139.7|7143.5|7142.5|7140|7139|1574
1637050800000|2021-11-16 08:20:00|7141|7140|7139.2|7138.2|7144|7143|7139|7138|5355
1637051100000|2021-11-16 08:25:00|7139.5|7138.5|7144.2|7143.2|7146.2|7145.2|7138.7|7137.7|2794
1637051400000|2021-11-16 08:30:00|7144|7143|7145|7144|7148.2|7147.2|7141.5|7140.5|1654
1637051700000|2021-11-16 08:35:00|7144.7|7143.7|7145.7|7144.7|7147|7146|7141.7|7140.7|2172
1637052000000|2021-11-16 08:40:00|7146|7145|7151.7|7150.7|7155.5|7154.5|7145.7|7144.7|7718
1637052300000|2021-11-16 08:45:00|7151.5|7150.5|7147|7146|7153.7|7152.7|7145.5|7144.5|4226
1637052600000|2021-11-16 08:50:00|7146.7|7145.7|7141.7|7140.7|7146.7|7145.7|7141.5|7140.5|9736
1637052900000|2021-11-16 08:55:00|7141.5|7140.5|7140.5|7139.5|7143.5|7142.5|7140|7139|331
1637053200000|2021-11-16 09:00:00|7140.2|7139.2|7138.7|7137.7|7143.5|7142.5|7138.5|7137.5|460
1637053500000|2021-11-16 09:05:00|7139|7138|7145.2|7144.2|7145.2|7144.2|7139|7138|363
1637053800000|2021-11-16 09:10:00|7144.7|7143.7|7145.7|7144.7|7147.5|7146.5|7144|7143|366
1637054100000|2021-11-16 09:15:00|7146|7145|7149.2|7148.2|7149.5|7148.5|7145.5|7144.5|257
1637054400000|2021-11-16 09:20:00|7149|7148|7147.7|7146.7|7149.2|7148.2|7146.5|7145.5|218
1637054700000|2021-11-16 09:25:00|7147.5|7146.5|7145.5|7144.5|7148.7|7147.7|7144.7|7143.7|261
1637055000000|2021-11-16 09:30:00|7146|7145|7145|7144|7146.5|7145.5|7143.2|7142.2|3034
1637055300000|2021-11-16 09:35:00|7145.5|7144.5|7146.7|7145.7|7148|7147|7144.7|7143.7|2188
1637055600000|2021-11-16 09:40:00|7146.5|7145.5|7145.5|7144.5|7147.5|7146.5|7145.2|7144.2|259
1637055900000|2021-11-16 09:45:00|7145.7|7144.7|7146.7|7145.7|7147.7|7146.7|7145.5|7144.5|173
1637056200000|2021-11-16 09:50:00|7147|7146|7148|7147|7148|7147|7146|7145|770
1637056500000|2021-11-16 09:55:00|7148.2|7147.2|7150.5|7149.5|7151.5|7150.5|7148.2|7147.2|197
1637056800000|2021-11-16 10:00:00|7150.2|7149.2|7152.7|7151.7|7153.5|7152.5|7150.2|7149.2|3174
1637057100000|2021-11-16 10:05:00|7152.2|7151.2|7150.2|7149.2|7152.2|7151.2|7150|7149|806
1637057400000|2021-11-16 10:10:00|7150|7149|7148.5|7147.5|7151.5|7150.5|7148.2|7147.2|275
1637057700000|2021-11-16 10:15:00|7148.2|7147.2|7146.2|7145.2|7148.2|7147.2|7145.5|7144.5|2890
1637058000000|2021-11-16 10:20:00|7146.5|7145.5|7151.2|7150.2|7151.5|7150.5|7145.7|7144.7|233
1637058300000|2021-11-16 10:25:00|7151|7150|7153.2|7152.2|7153.7|7152.7|7151|7150|260
1637058600000|2021-11-16 10:30:00|7153.5|7152.5|7152.5|7151.5|7155.5|7154.5|7151.2|7150.2|462
1637058900000|2021-11-16 10:35:00|7152.7|7151.7|7153.5|7152.5|7154|7153|7152.2|7151.2|2484
1637059200000|2021-11-16 10:40:00|7153.2|7152.2|7151.5|7150.5|7153.7|7152.7|7151.2|7150.2|701
1637059500000|2021-11-16 10:45:00|7151.2|7150.2|7151.7|7150.7|7153|7152|7150.5|7149.5|265
1637059800000|2021-11-16 10:50:00|7152|7151|7152.7|7151.7|7153.5|7152.5|7150.7|7149.7|372
1637060100000|2021-11-16 10:55:00|7152.5|7151.5|7153.2|7152.2|7154.2|7153.2|7152.5|7151.5|2996
1637060400000|2021-11-16 11:00:00|7153|7152|7156.5|7155.5|7157.5|7156.5|7153|7152|311
1637060700000|2021-11-16 11:05:00|7156.2|7155.2|7158.5|7157.5|7159.7|7158.7|7154.5|7153.5|336
1637061000000|2021-11-16 11:10:00|7158.7|7157.7|7158.5|7157.5|7159|7158|7156.2|7155.2|239
1637061300000|2021-11-16 11:15:00|7158.2|7157.2|7158.5|7157.5|7160.5|7159.5|7158|7157|209
1637061600000|2021-11-16 11:20:00|7158.7|7157.7|7160.7|7159.7|7161.5|7160.5|7158.2|7157.2|2708
1637061900000|2021-11-16 11:25:00|7160.5|7159.5|7158.2|7157.2|7162.2|7161.2|7158.2|7157.2|641
1637062200000|2021-11-16 11:30:00|7158.5|7157.5|7161|7160|7161|7160|7157.5|7156.5|383
1637062500000|2021-11-16 11:35:00|7161.2|7160.2|7160.7|7159.7|7163.5|7162.5|7160|7159|288
1637062800000|2021-11-16 11:40:00|7161|7160|7163.5|7162.5|7163.5|7162.5|7159.5|7158.5|3235
1637063100000|2021-11-16 11:45:00|7163.2|7162.2|7164.5|7163.5|7167.5|7166.5|7163.2|7162.2|515
1637063400000|2021-11-16 11:50:00|7164.2|7163.2|7163.2|7162.2|7164.5|7163.5|7161.5|7160.5|1200
1637063700000|2021-11-16 11:55:00|7163|7162|7165|7164|7167|7166|7163|7162|1377
1637064000000|2021-11-16 12:00:00|7165.2|7164.2|7164.5|7163.5|7165.2|7164.2|7162|7161|1144
1637064300000|2021-11-16 12:05:00|7164.2|7163.2|7164.7|7163.7|7165|7164|7162.2|7161.2|125
1637064600000|2021-11-16 12:10:00|7165|7164|7164|7163|7165.2|7164.2|7163|7162|189
1637064900000|2021-11-16 12:15:00|7164.2|7163.2|7164.5|7163.5|7166.5|7165.5|7164|7163|268
1637065200000|2021-11-16 12:20:00|7164|7163|7165.2|7164.2|7165.5|7164.5|7163.2|7162.2|137
1637065500000|2021-11-16 12:25:00|7165|7164|7164.2|7163.2|7165.7|7164.7|7163.5|7162.5|126
1637065800000|2021-11-16 12:30:00|7164|7163|7163.5|7162.5|7165.5|7164.5|7163.2|7162.2|120
1637066100000|2021-11-16 12:35:00|7163.2|7162.2|7159.7|7158.7|7163.5|7162.5|7159.5|7158.5|195
1637066400000|2021-11-16 12:40:00|7159.5|7158.5|7159.7|7158.7|7159.7|7158.7|7158.5|7157.5|405
1637066700000|2021-11-16 12:45:00|7160|7159|7158.5|7157.5|7161.2|7160.2|7158.2|7157.2|1806
1637067000000|2021-11-16 12:50:00|7158.7|7157.7|7156.2|7155.2|7159|7158|7154|7153|350
1637067300000|2021-11-16 12:55:00|7156|7155|7155.7|7154.7|7157.7|7156.7|7155.5|7154.5|266
1637067600000|2021-11-16 13:00:00|7156|7155|7159.2|7158.2|7160.5|7159.5|7155.2|7154.2|441
1637067900000|2021-11-16 13:05:00|7159.5|7158.5|7155.7|7154.7|7159.7|7158.7|7155.5|7154.5|184
1637068200000|2021-11-16 13:10:00|7156|7155|7155.2|7154.2|7156.2|7155.2|7154.5|7153.5|154
1637068500000|2021-11-16 13:15:00|7155|7154|7155.5|7154.5|7156.5|7155.5|7154.5|7153.5|309
1637068800000|2021-11-16 13:20:00|7155.2|7154.2|7155.2|7154.2|7156|7155|7154.2|7153.2|206
1637069100000|2021-11-16 13:25:00|7155.5|7154.5|7156|7155|7157.7|7156.7|7155.2|7154.2|148
1637069400000|2021-11-16 13:30:00|7156.2|7155.2|7158|7157|7160.2|7159.2|7155.5|7154.5|325
1637069700000|2021-11-16 13:35:00|7158.2|7157.2|7159|7158|7160.5|7159.5|7158.2|7157.2|117
1637070000000|2021-11-16 13:40:00|7158.7|7157.7|7155.2|7154.2|7159.5|7158.5|7154.7|7153.7|223
1637070300000|2021-11-16 13:45:00|7155|7154|7155.7|7154.7|7157.2|7156.2|7153.7|7152.7|243
1637070600000|2021-11-16 13:50:00|7155.5|7154.5|7158.2|7157.2|7159.5|7158.5|7155.2|7154.2|403
1637070900000|2021-11-16 13:55:00|7158.5|7157.5|7157|7156|7159|7158|7155|7154|2216
1637071200000|2021-11-16 14:00:00|7156.7|7155.7|7156.7|7155.7|7157.2|7156.2|7154.2|7153.2|269
1637071500000|2021-11-16 14:05:00|7156.5|7155.5|7160.2|7159.2|7160.5|7159.5|7156.5|7155.5|390
1637071800000|2021-11-16 14:10:00|7160.5|7159.5|7159.2|7158.2|7161.7|7160.7|7159.2|7158.2|1544
1637072100000|2021-11-16 14:15:00|7159|7158|7159.5|7158.5|7161|7160|7157.5|7156.5|1538
1637072400000|2021-11-16 14:20:00|7159.7|7158.7|7156.5|7155.5|7160|7159|7156|7155|263
1637072700000|2021-11-16 14:25:00|7156.2|7155.2|7155.7|7154.7|7158|7157|7155.5|7154.5|366
1637073000000|2021-11-16 14:30:00|7156.2|7155.2|7157.7|7156.7|7158.5|7157.5|7154.5|7153.5|2259
1637073300000|2021-11-16 14:35:00|7157.2|7156.2|7155.2|7154.2|7161|7160|7155|7154|582
1637073600000|2021-11-16 14:40:00|7155.7|7154.7|7155.2|7154.2|7159|7158|7153.2|7152.2|4782
1637073900000|2021-11-16 14:45:00|7155.7|7154.7|7156.7|7155.7|7158|7157|7155|7154|291
1637074200000|2021-11-16 14:50:00|7157|7156|7157.7|7156.7|7158|7157|7154|7153|510
1637074500000|2021-11-16 14:55:00|7158|7157|7155.2|7154.2|7159|7158|7154.7|7153.7|358
1637074800000|2021-11-16 15:00:00|7155.7|7154.7|7159|7158|7160|7159|7155.5|7154.5|999
1637075100000|2021-11-16 15:05:00|7159.2|7158.2|7156|7155|7159.2|7158.2|7153|7152|2407
1637075400000|2021-11-16 15:10:00|7156.2|7155.2|7154.7|7153.7|7157.7|7156.7|7153.2|7152.2|256
1637075700000|2021-11-16 15:15:00|7155|7154|7154.5|7153.5|7156.5|7155.5|7153.5|7152.5|555
1637076000000|2021-11-16 15:20:00|7154.7|7153.7|7153|7152|7155.5|7154.5|7152.5|7151.5|294
1637076300000|2021-11-16 15:25:00|7152.7|7151.7|7155|7154|7158|7157|7152.7|7151.7|365
1637076600000|2021-11-16 15:30:00|7155.2|7154.2|7158.5|7157.5|7158.5|7157.5|7155|7154|230
1637076900000|2021-11-16 15:35:00|7158.2|7157.2|7159.2|7158.2|7160.2|7159.2|7156.2|7155.2|638
1637077200000|2021-11-16 15:40:00|7159|7158|7156.2|7155.2|7160|7159|7155|7154|434
1637077500000|2021-11-16 15:45:00|7155.7|7154.7|7155|7154|7156|7155|7153.2|7152.2|1369
1637077800000|2021-11-16 15:50:00|7154.7|7153.7|7151.7|7150.7|7154.7|7153.7|7151.5|7150.5|1513
1637078100000|2021-11-16 15:55:00|7151.5|7150.5|7148.5|7147.5|7151.7|7150.7|7147.5|7146.5|459
1637078400000|2021-11-16 16:00:00|7148.2|7147.2|7155.5|7154.5|7155.5|7154.5|7148|7147|427
1637078700000|2021-11-16 16:05:00|7155.2|7154.2|7158.5|7157.5|7158.5|7157.5|7155.2|7154.2|407
1637079000000|2021-11-16 16:10:00|7159|7158|7162.7|7161.7|7163|7162|7157.5|7156.5|503
1637079300000|2021-11-16 16:15:00|7162.5|7161.5|7160.5|7159.5|7163|7162|7160|7159|709
1637079600000|2021-11-16 16:20:00|7160.7|7159.7|7157.5|7156.5|7162.7|7161.7|7157|7156|862
1637079900000|2021-11-16 16:25:00|7157.2|7156.2|7157.2|7156.2|7157.5|7156.5|7154.5|7153.5|1626
1637080200000|2021-11-16 16:30:00|7157.7|7155.7|7157|7155|7161|7159|7156|7154|4776
1637080500000|2021-11-16 16:35:00|7157.2|7155.2|7160.2|7158.2|7161|7159|7157.2|7155.2|3790
1637080800000|2021-11-16 16:40:00|7160|7158|7160.2|7158.2|7162|7160|7158.5|7156.5|7942
1637081100000|2021-11-16 16:45:00|7160|7158|7161.5|7159.5|7162.5|7160.5|7160|7158|1506
1637081400000|2021-11-16 16:50:00|7161.2|7159.2|7162.7|7160.7|7163.5|7161.5|7161|7159|472
1637081700000|2021-11-16 16:55:00|7163|7161|7163.2|7161.2|7163.5|7161.5|7162|7160|122
1637082000000|2021-11-16 17:00:00|7163.5|7161.5|7165|7163|7165|7163|7162.7|7160.7|138
1637082300000|2021-11-16 17:05:00|7164.7|7162.7|7163|7161|7165.5|7163.5|7162.7|7160.7|92
1637082600000|2021-11-16 17:10:00|7163.2|7161.2|7164.5|7162.5|7164.5|7162.5|7163|7161|140
1637082900000|2021-11-16 17:15:00|7164.7|7162.7|7164.5|7162.5|7165.5|7163.5|7163.7|7161.7|145
1637083200000|2021-11-16 17:20:00|7164.7|7162.7|7165.7|7163.7|7165.7|7163.7|7163.7|7161.7|540
1637083500000|2021-11-16 17:25:00|7166|7164|7164.5|7162.5|7166|7164|7164|7162|81
1637083800000|2021-11-16 17:30:00|7164|7162|7165|7163|7165|7163|7163.5|7161.5|61
1637084100000|2021-11-16 17:35:00|7164.7|7162.7|7165.5|7163.5|7166.2|7164.2|7164.5|7162.5|77
1637084400000|2021-11-16 17:40:00|7165.7|7163.7|7168.5|7166.5|7168.5|7166.5|7165.2|7163.2|54
1637084700000|2021-11-16 17:45:00|7168.2|7166.2|7167.5|7165.5|7168.7|7166.7|7167|7165|86
1637085000000|2021-11-16 17:50:00|7167|7165|7167|7165|7168.5|7166.5|7166.5|7164.5|67
1637085300000|2021-11-16 17:55:00|7166.7|7164.7|7166|7164|7167.2|7165.2|7165|7163|83
1637085600000|2021-11-16 18:00:00|7166.2|7164.2|7168.5|7166.5|7168.7|7166.7|7165.5|7163.5|677
1637085900000|2021-11-16 18:05:00|7168.2|7166.2|7167|7165|7168.7|7166.7|7166.5|7164.5|46
1637086200000|2021-11-16 18:10:00|7167.2|7165.2|7166|7164|7167.7|7165.7|7165.2|7163.2|22
1637086500000|2021-11-16 18:15:00|7165.7|7163.7|7164|7162|7167.2|7165.2|7164|7162|27
1637086800000|2021-11-16 18:20:00|7164.2|7162.2|7165.5|7163.5|7166|7164|7164|7162|33
1637087100000|2021-11-16 18:25:00|7165.2|7163.2|7165.7|7163.7|7166|7164|7164|7162|67
1637087400000|2021-11-16 18:30:00|7166|7164|7168|7166|7168|7166|7166|7164|17
1637087700000|2021-11-16 18:35:00|7168.2|7166.2|7168|7166|7168.5|7166.5|7167|7165|21
1637088000000|2021-11-16 18:40:00|7168.2|7166.2|7168.5|7166.5|7169|7167|7167.2|7165.2|13
1637088300000|2021-11-16 18:45:00|7168|7166|7167.7|7165.7|7169|7167|7167.2|7165.2|32
1637088600000|2021-11-16 18:50:00|7168|7166|7168.7|7166.7|7169|7167|7167.5|7165.5|18
1637088900000|2021-11-16 18:55:00|7169|7167|7168|7166|7169|7167|7167.5|7165.5|52
1637089200000|2021-11-16 19:00:00|7168.2|7166.2|7168|7166|7168.5|7166.5|7167|7165|7
1637089500000|2021-11-16 19:05:00|7167.7|7165.7|7167.5|7165.5|7168.2|7166.2|7167|7165|13
1637089800000|2021-11-16 19:10:00|7167.7|7165.7|7167|7165|7168.2|7166.2|7167|7165|16
1637090100000|2021-11-16 19:15:00|7166.7|7164.7|7165.7|7163.7|7167|7165|7165|7163|14
1637090400000|2021-11-16 19:20:00|7165.5|7163.5|7165.5|7163.5|7166|7164|7164|7162|16
1637090700000|2021-11-16 19:25:00|7165.7|7163.7|7168.7|7166.7|7169|7167|7165.7|7163.7|33
1637091000000|2021-11-16 19:30:00|7169|7167|7169.5|7167.5|7170|7168|7168.7|7166.7|24
1637091300000|2021-11-16 19:35:00|7169.7|7167.7|7167|7165|7170|7168|7167|7165|26
1637091600000|2021-11-16 19:40:00|7166.7|7164.7|7166.2|7164.2|7167|7165|7166|7164|37
1637091900000|2021-11-16 19:45:00|7166|7164|7165.5|7163.5|7166.7|7164.7|7165|7163|26
1637092200000|2021-11-16 19:50:00|7165.7|7163.7|7166|7164|7167|7165|7165.7|7163.7|21
1637092500000|2021-11-16 19:55:00|7165.7|7163.7|7165.5|7163.5|7166|7164|7165|7163|23
1637092800000|2021-11-16 20:00:00|7165.2|7163.2|7164.5|7162.5|7166.5|7164.5|7164|7162|38
1637093100000|2021-11-16 20:05:00|7164.7|7162.7|7163.7|7161.7|7165|7163|7163.5|7161.5|45
1637093400000|2021-11-16 20:10:00|7164|7162|7163.7|7161.7|7164|7162|7162|7160|35
1637093700000|2021-11-16 20:15:00|7163.5|7161.5|7163.5|7161.5|7164.5|7162.5|7162|7160|36
1637094000000|2021-11-16 20:20:00|7163.2|7161.2|7162.5|7160.5|7164|7162|7162.5|7160.5|35
1637094300000|2021-11-16 20:25:00|7162.7|7160.7|7160|7158|7163.2|7161.2|7159.7|7157.7|88
1637094600000|2021-11-16 20:30:00|7159.7|7157.7|7162.2|7160.2|7162.7|7160.7|7159.5|7157.5|57
1637094900000|2021-11-16 20:35:00|7162|7160|7160.2|7158.2|7162.7|7160.7|7160|7158|47
1637095200000|2021-11-16 20:40:00|7160.5|7158.5|7160|7158|7162|7160|7160|7158|36
1637095500000|2021-11-16 20:45:00|7160.2|7158.2|7155.5|7153.5|7160.5|7158.5|7155.5|7153.5|102
1637095800000|2021-11-16 20:50:00|7155.7|7153.7|7156|7154|7157|7155|7155|7153|146
1637096100000|2021-11-16 20:55:00|7155.7|7153.7|7154.5|7152.5|7157|7155|7153.2|7151.2|200
1637096400000|2021-11-16 21:00:00|7155.8|7151.8|7158.1|7154.1|7158.8|7154.8|7154.2|7150.2|0
1637096700000|2021-11-16 21:05:00|7158.4|7154.4|7158.2|7154.2|7160.3|7156.3|7157.9|7153.9|0
1637097000000|2021-11-16 21:10:00|7157.9|7153.9|7157.9|7153.9|7158.2|7154.2|7157.4|7153.4|0
1637097300000|2021-11-16 21:15:00|7158|7154|7160.6|7156.6|7160.6|7156.6|7157.5|7153.5|0
1637097600000|2021-11-16 21:20:00|7160.7|7156.7|7160.2|7156.2|7160.9|7156.9|7159.4|7155.4|0
1637097900000|2021-11-16 21:25:00|7160.1|7156.1|7160.1|7156.1|7160.2|7156.2|7159.7|7155.7|0
1637098200000|2021-11-16 21:30:00|7159.8|7155.8|7157.9|7153.9|7159.8|7155.8|7157.9|7153.9|0
1637098500000|2021-11-16 21:35:00|7158.2|7154.2|7158.2|7154.2|7158.6|7154.6|7158.1|7154.1|0
1637098800000|2021-11-16 21:40:00|7158.3|7154.3|7157.1|7153.1|7158.6|7154.6|7157.1|7153.1|0
1637099100000|2021-11-16 21:45:00|7156.8|7152.8|7155.2|7151.2|7156.8|7152.8|7155|7151|0
1637099400000|2021-11-16 21:50:00|7155|7151|7155.7|7151.7|7156|7152|7155|7151|0
1637099700000|2021-11-16 21:55:00|7156|7152|7156|7152|7156.3|7152.3|7155.7|7151.7|0
1637100000000|2021-11-16 22:00:00|7156.1|7152.1|7156.3|7152.3|7156.4|7152.4|7156|7152|0
1637100300000|2021-11-16 22:05:00|7156.1|7152.1|7156.3|7152.3|7156.3|7152.3|7156.1|7152.1|0
1637100600000|2021-11-16 22:10:00|7156.2|7152.2|7156.3|7152.3|7156.4|7152.4|7156.2|7152.2|0
1637100900000|2021-11-16 22:15:00|7156.4|7152.4|7156.4|7152.4|7156.4|7152.4|7155.9|7151.9|0
1637101200000|2021-11-16 22:20:00|7156.2|7152.2|7156.3|7152.3|7156.4|7152.4|7156.2|7152.2|0
1637101500000|2021-11-16 22:25:00|7156.5|7152.5|7156.6|7152.6|7156.6|7152.6|7156.5|7152.5|0
1637101800000|2021-11-16 22:30:00|7156.7|7152.7|7156.6|7152.6|7156.9|7152.9|7156.6|7152.6|0
1637102100000|2021-11-16 22:35:00|7156.3|7152.3|7156.3|7152.3|7156.5|7152.5|7156.3|7152.3|0
1637102400000|2021-11-16 22:40:00|7156.5|7152.5|7156.6|7152.6|7156.8|7152.8|7156.5|7152.5|0
1637102700000|2021-11-16 22:45:00|7156.9|7152.9|7156.8|7152.8|7156.9|7152.9|7156.7|7152.7|0
1637103000000|2021-11-16 22:50:00|7156.7|7152.7|7156.8|7152.8|7157.1|7153.1|7156.5|7152.5|0
1637103300000|2021-11-16 22:55:00|7156.7|7152.7|7156.7|7152.7|7156.8|7152.8|7156.7|7152.7|0
1637103600000|2021-11-16 23:00:00|7156.8|7152.8|7157.4|7153.4|7158.1|7154.1|7156.4|7152.4|0
1637103900000|2021-11-16 23:05:00|7157.3|7153.3|7157|7153|7157.4|7153.4|7156.2|7152.2|0
1637104200000|2021-11-16 23:10:00|7157.1|7153.1|7159.8|7155.8|7159.8|7155.8|7157|7153|0
1637104500000|2021-11-16 23:15:00|7161.2|7157.2|7159.4|7155.4|7161.2|7157.2|7159.2|7155.2|0
1637104800000|2021-11-16 23:20:00|7159.5|7155.5|7160.1|7156.1|7160.5|7156.5|7159.5|7155.5|0
1637105100000|2021-11-16 23:25:00|7160|7156|7161.6|7157.6|7161.9|7157.9|7159.7|7155.7|0
1637105400000|2021-11-16 23:30:00|7161.5|7157.5|7162.7|7158.7|7162.7|7158.7|7161|7157|0
1637105700000|2021-11-16 23:35:00|7162.4|7158.4|7164.3|7160.3|7164.3|7160.3|7162.4|7158.4|0
1637106000000|2021-11-16 23:40:00|7164.4|7160.4|7166|7162|7166.3|7162.3|7164.3|7160.3|0
1637106300000|2021-11-16 23:45:00|7166.1|7162.1|7167.5|7163.5|7167.5|7163.5|7166|7162|0
1637106600000|2021-11-16 23:50:00|7167.6|7163.6|7166.5|7162.5|7168.4|7164.4|7166.5|7162.5|0
1637106900000|2021-11-16 23:55:00|7166.6|7162.6|7167|7163|7167.1|7163.1|7166.5|7162.5|0
1637107200000|2021-11-17 00:00:00|7167.1|7163.1|7166.1|7162.1|7167.1|7163.1|7165.4|7161.4|0
1637107500000|2021-11-17 00:05:00|7166.2|7162.2|7167.3|7163.3|7168.2|7164.2|7166.2|7162.2|0
1637107800000|2021-11-17 00:10:00|7167|7163|7167.3|7163.3|7168.1|7164.1|7167|7163|0
1637108100000|2021-11-17 00:15:00|7167.2|7163.2|7162.3|7159.3|7167.2|7163.5|7161.6|7158.6|0
1637108400000|2021-11-17 00:20:00|7162.2|7159.2|7160.8|7157.8|7163|7160|7160.8|7157.8|0
1637108700000|2021-11-17 00:25:00|7160.7|7157.7|7158.4|7155.4|7160.8|7157.8|7157.6|7154.6|0
1637109000000|2021-11-17 00:30:00|7158.6|7155.6|7160|7157|7160.7|7157.7|7158.4|7155.4|0
1637109300000|2021-11-17 00:35:00|7159.9|7156.9|7159.3|7156.3|7160.1|7157.1|7158.5|7155.5|0
1637109600000|2021-11-17 00:40:00|7159.2|7156.2|7158.5|7155.5|7159.3|7156.3|7158.4|7155.4|0
1637109900000|2021-11-17 00:45:00|7158.3|7155.3|7158.4|7155.4|7159.2|7156.2|7157.6|7154.6|0
1637110200000|2021-11-17 00:50:00|7158.7|7155.7|7159.3|7156.3|7159.3|7156.3|7158.4|7155.4|0
1637110500000|2021-11-17 00:55:00|7159.1|7156.1|7158.1|7155.1|7159.6|7156.6|7157.7|7154.7|0
1637110800000|2021-11-17 01:00:00|7157.8|7154.8|7157.4|7154.4|7158.9|7155.9|7156.5|7153.5|0
1637111100000|2021-11-17 01:05:00|7157.3|7154.3|7155.8|7152.8|7157.3|7154.3|7155.8|7152.8|0
1637111400000|2021-11-17 01:10:00|7156.1|7153.1|7156.7|7153.7|7156.7|7153.7|7155.8|7152.8|0
1637111700000|2021-11-17 01:15:00|7156.6|7153.6|7157.5|7154.5|7158.2|7155.2|7155.9|7152.9|0
1637112000000|2021-11-17 01:20:00|7157.4|7154.4|7155.9|7152.9|7158.2|7155.2|7155.9|7152.9|0
1637112300000|2021-11-17 01:25:00|7155.8|7152.8|7157.3|7154.3|7157.4|7154.4|7155.8|7152.8|0
1637112600000|2021-11-17 01:30:00|7157.6|7154.6|7156.9|7153.9|7158|7155|7156.5|7153.5|0
1637112900000|2021-11-17 01:35:00|7157|7154|7155.6|7152.6|7157.4|7154.4|7155.6|7152.6|0
1637113200000|2021-11-17 01:40:00|7155.7|7152.7|7154.1|7151.1|7155.7|7152.7|7154.1|7151.1|0
1637113500000|2021-11-17 01:45:00|7154.4|7151.4|7155.7|7152.7|7156.4|7153.4|7154.1|7151.1|0
1637113800000|2021-11-17 01:50:00|7156|7153|7157.2|7154.2|7157.2|7154.2|7155.6|7152.6|0
1637114100000|2021-11-17 01:55:00|7157.3|7154.3|7155.7|7152.7|7157.3|7154.3|7155.7|7152.7|0
1637114400000|2021-11-17 02:00:00|7155.8|7152.8|7154.1|7151.1|7156.1|7153.1|7154.1|7151.1|0
1637114700000|2021-11-17 02:05:00|7154.4|7151.4|7154.9|7151.9|7155|7152|7154.2|7151.2|0
1637115000000|2021-11-17 02:10:00|7154.2|7151.2|7155.7|7152.7|7155.8|7152.8|7154.2|7151.2|0
1637115300000|2021-11-17 02:15:00|7155.8|7152.8|7156.5|7153.5|7156.5|7153.5|7155.7|7152.7|0
1637115600000|2021-11-17 02:20:00|7156.8|7153.8|7156.5|7153.5|7157.3|7154.3|7155.7|7152.7|0
1637115900000|2021-11-17 02:25:00|7156.2|7153.2|7154.3|7151.3|7156.2|7153.2|7154.2|7151.2|0
1637116200000|2021-11-17 02:30:00|7154.2|7151.2|7154.2|7151.2|7154.2|7151.2|7153.5|7150.5|0
1637116500000|2021-11-17 02:35:00|7154.3|7151.3|7153.5|7150.5|7154.3|7151.3|7153.5|7150.5|0
1637116800000|2021-11-17 02:40:00|7153.4|7150.4|7153.5|7150.5|7153.5|7150.5|7153.4|7150.4|0
1637117400000|2021-11-17 02:50:00|7153.2|7150.2|7153.3|7150.3|7153.5|7150.5|7152.5|7149.5|0
1637118000000|2021-11-17 03:00:00|7153.6|7150.6|7155.6|7152.6|7156.3|7153.3|7153.6|7150.6|0
1637118300000|2021-11-17 03:05:00|7155.9|7152.9|7155.5|7152.5|7156.3|7153.3|7155.5|7152.5|0
1637118600000|2021-11-17 03:10:00|7155.3|7152.3|7154.7|7151.7|7155.5|7152.5|7153.9|7150.9|0
1637118900000|2021-11-17 03:15:00|7154.6|7151.6|7153.1|7150.1|7154.6|7151.6|7153.1|7150.1|0
1637119200000|2021-11-17 03:20:00|7153|7150|7150.7|7147.7|7153|7150|7150.6|7147.6|0
1637119500000|2021-11-17 03:25:00|7150.6|7147.6|7151.5|7148.5|7152|7149|7149.9|7146.9|0
1637119800000|2021-11-17 03:30:00|7151.6|7148.6|7152.7|7149.7|7152.7|7149.7|7151.5|7148.5|0
1637120100000|2021-11-17 03:35:00|7152.6|7149.6|7151.1|7148.1|7152.6|7149.6|7151.1|7148.1|0
1637120400000|2021-11-17 03:40:00|7151.4|7148.4|7153.1|7150.1|7153.4|7150.4|7151.4|7148.4|0
1637120700000|2021-11-17 03:45:00|7153|7150|7153|7150|7153|7150|7152.2|7149.2|0
1637121000000|2021-11-17 03:50:00|7153.1|7150.1|7153.8|7150.8|7153.8|7150.8|7153|7150|0
1637121300000|2021-11-17 03:55:00|7153.7|7150.7|7153.1|7150.1|7153.8|7150.8|7152.7|7149.7|0
1637121600000|2021-11-17 04:00:00|7153.2|7150.2|7153.9|7150.9|7153.9|7150.9|7153.2|7150.2|0
1637121900000|2021-11-17 04:05:00|7153.6|7150.6|7152.5|7149.5|7153.6|7150.6|7151.7|7148.7|0
1637122200000|2021-11-17 04:10:00|7152.4|7149.4|7154.8|7151.8|7155.2|7152.2|7152|7149|0
1637122500000|2021-11-17 04:15:00|7154.9|7151.9|7155.7|7152.7|7155.7|7152.7|7154.8|7151.8|0
1637122800000|2021-11-17 04:20:00|7155.6|7152.6|7154.8|7151.8|7155.6|7152.6|7154.8|7151.8|0
1637123100000|2021-11-17 04:25:00|7155.1|7152.1|7155.6|7152.6|7155.6|7152.6|7154.8|7151.8|0
1637123400000|2021-11-17 04:30:00|7155.5|7152.5|7155.5|7152.5|7155.6|7152.6|7155.5|7152.5|0
1637123700000|2021-11-17 04:35:00|7155.3|7152.3|7155.6|7152.6|7155.6|7152.6|7154.8|7151.8|0
1637124000000|2021-11-17 04:40:00|7155.9|7152.9|7157.1|7154.1|7157.1|7154.1|7155.9|7152.9|0
1637124300000|2021-11-17 04:45:00|7156.8|7153.8|7157.1|7154.1|7157.1|7154.1|7156.4|7153.4|0
1637124600000|2021-11-17 04:50:00|7157.2|7154.2|7158|7155|7158|7155|7157.2|7154.2|0
1637124900000|2021-11-17 04:55:00|7157.9|7154.9|7157.9|7154.9|7158|7155|7157.9|7154.9|0
1637125200000|2021-11-17 05:00:00|7158.2|7155.2|7158.1|7155.1|7159.6|7156.6|7158.1|7155.1|0
1637125500000|2021-11-17 05:05:00|7158.8|7155.8|7158.9|7155.9|7158.9|7155.9|7158.1|7155.1|0
1637125800000|2021-11-17 05:10:00|7159.2|7156.2|7158.1|7155.1|7159.6|7156.6|7158.1|7155.1|0
1637126100000|2021-11-17 05:15:00|7157.8|7154.8|7157.3|7154.3|7157.8|7154.8|7157.3|7154.3|0
1637126400000|2021-11-17 05:20:00|7157.6|7154.6|7157.9|7154.9|7158.7|7155.7|7157.3|7154.3|0
1637126700000|2021-11-17 05:25:00|7157.8|7154.8|7157.7|7154.7|7157.8|7154.8|7157|7154|0
1637127000000|2021-11-17 05:30:00|7157.8|7154.8|7159.3|7156.3|7159.4|7156.4|7157.7|7154.7|0
1637127300000|2021-11-17 05:35:00|7159.1|7156.1|7160.3|7157.3|7161.1|7158.1|7158.6|7155.6|0
1637127600000|2021-11-17 05:40:00|7160.4|7157.4|7159.6|7156.6|7160.4|7157.4|7159.6|7156.6|0
1637127900000|2021-11-17 05:45:00|7159.5|7156.5|7158|7155|7159.6|7156.6|7157.2|7154.2|0
1637128200000|2021-11-17 05:50:00|7157.9|7154.9|7158|7155|7158|7155|7157.3|7154.3|0
1637128500000|2021-11-17 05:55:00|7157.9|7154.9|7157.2|7154.2|7158.9|7155.9|7157.2|7154.2|0
1637128800000|2021-11-17 06:00:00|7157.1|7154.1|7158|7155|7158.7|7155.7|7157.1|7154.1|0
1637129100000|2021-11-17 06:05:00|7157.2|7154.2|7156.4|7153.4|7157.2|7154.2|7156.4|7153.4|0
1637129400000|2021-11-17 06:10:00|7156.3|7153.3|7155.8|7152.8|7156.3|7153.3|7154.9|7151.9|0
1637129700000|2021-11-17 06:15:00|7156.1|7153.1|7157|7154|7157|7154|7155.4|7152.4|0
1637130000000|2021-11-17 06:20:00|7157.3|7154.3|7158.6|7155.6|7158.6|7155.6|7157.3|7154.3|0
1637130300000|2021-11-17 06:25:00|7158.5|7155.5|7159.4|7156.4|7159.4|7156.4|7158.5|7155.5|0
1637130600000|2021-11-17 06:30:00|7159.3|7156.3|7159.4|7156.4|7160.1|7157.1|7158.6|7155.6|0
1637130900000|2021-11-17 06:35:00|7159.2|7156.2|7159.4|7156.4|7159.5|7156.5|7157.9|7154.9|0
1637131200000|2021-11-17 06:40:00|7159.5|7156.5|7159.4|7156.4|7160.2|7157.2|7158.6|7155.6|0
1637131500000|2021-11-17 06:45:00|7159.6|7156.6|7157.2|7154.2|7160.2|7157.2|7157.2|7154.2|0
1637131800000|2021-11-17 06:50:00|7157.3|7154.3|7158|7155|7158.7|7155.7|7157.2|7154.2|0
1637132100000|2021-11-17 06:55:00|7158.3|7155.3|7157.9|7154.9|7158.7|7155.7|7157.2|7154.2|0
1637132400000|2021-11-17 07:00:00|7158.4|7154.4|7151.7|7149.7|7158.4|7154.4|7151.5|7149.5|323
1637132700000|2021-11-17 07:05:00|7153|7151|7148|7146|7153|7151|7148|7146|159
1637133000000|2021-11-17 07:10:00|7148.2|7146.2|7143.7|7141.7|7148.7|7146.7|7142.7|7140.7|192
1637133300000|2021-11-17 07:15:00|7143.5|7141.5|7141.7|7139.7|7144.2|7142.2|7141|7139|97
1637133600000|2021-11-17 07:20:00|7141.5|7139.5|7145|7143|7145|7143|7141|7139|83
1637133900000|2021-11-17 07:25:00|7144.5|7142.5|7146.5|7144.5|7146.5|7144.5|7144|7142|82
1637134200000|2021-11-17 07:30:00|7146.7|7144.7|7148.5|7146.5|7148.5|7146.5|7144.7|7142.7|121
1637134500000|2021-11-17 07:35:00|7148.7|7146.7|7147.2|7145.2|7150|7148|7147|7145|78
1637134800000|2021-11-17 07:40:00|7147|7145|7146.7|7144.7|7147.7|7145.7|7146.2|7144.2|44
1637135100000|2021-11-17 07:45:00|7147|7145|7148.7|7146.7|7148.7|7146.7|7146|7144|71
1637135400000|2021-11-17 07:50:00|7149.2|7147.2|7151|7149|7151|7149|7148.5|7146.5|292
1637135700000|2021-11-17 07:55:00|7151.2|7149.2|7145|7143|7153.5|7151.5|7145|7143|338
1637136000000|2021-11-17 08:00:00|7145.7|7143.7|7157.7|7156.7|7158|7157|7145.2|7143.7|2775
1637136300000|2021-11-17 08:05:00|7158.2|7157.2|7153.2|7152.2|7158.2|7157.2|7150.2|7149.2|864
1637136600000|2021-11-17 08:10:00|7153.5|7152.5|7158.2|7157.2|7160.2|7159.2|7153.2|7152.2|493
1637136900000|2021-11-17 08:15:00|7158.5|7157.5|7154|7153|7160.2|7159.2|7153.7|7152.7|1277
1637137200000|2021-11-17 08:20:00|7154.2|7153.2|7155.7|7154.7|7156|7155|7153.7|7152.7|16582
1637137500000|2021-11-17 08:25:00|7156|7155|7157.5|7156.5|7160|7159|7155.5|7154.5|1738
1637137800000|2021-11-17 08:30:00|7157.7|7156.7|7159.5|7158.5|7161.2|7160.2|7157.2|7156.2|291
1637138100000|2021-11-17 08:35:00|7159.7|7158.7|7162.2|7161.2|7164|7163|7159.7|7158.7|276
1637138400000|2021-11-17 08:40:00|7162|7161|7162.7|7161.7|7163.2|7162.2|7161.2|7160.2|2131
1637138700000|2021-11-17 08:45:00|7163|7162|7163|7162|7165.2|7164.2|7162.2|7161.2|513
1637139000000|2021-11-17 08:50:00|7163.2|7162.2|7161|7160|7163.5|7162.5|7160.7|7159.7|562
1637139300000|2021-11-17 08:55:00|7160.7|7159.7|7159.7|7158.7|7162.5|7161.5|7159.5|7158.5|3264
1637139600000|2021-11-17 09:00:00|7159.5|7158.5|7160.5|7159.5|7160.7|7159.7|7157.2|7156.2|1803
1637139900000|2021-11-17 09:05:00|7160.7|7159.7|7157|7156|7161.2|7160.2|7156.5|7155.5|1818
1637140200000|2021-11-17 09:10:00|7156.7|7155.7|7162.2|7161.2|7162.5|7161.5|7156.7|7155.7|3244
1637140500000|2021-11-17 09:15:00|7162.5|7161.5|7162.2|7161.2|7163.7|7162.7|7161.7|7160.7|223
1637140800000|2021-11-17 09:20:00|7162|7161|7165|7164|7165|7164|7161.2|7160.2|1845
1637141100000|2021-11-17 09:25:00|7164.7|7163.7|7162.5|7161.5|7166.5|7165.5|7162.2|7161.2|316
1637141400000|2021-11-17 09:30:00|7162.2|7161.2|7160|7159|7163|7162|7159.7|7158.7|289
1637141700000|2021-11-17 09:35:00|7160.5|7159.5|7159.7|7158.7|7161.7|7160.7|7159.2|7158.2|1348
1637142000000|2021-11-17 09:40:00|7159.5|7158.5|7156.5|7155.5|7161|7160|7156.5|7155.5|2266
1637142300000|2021-11-17 09:45:00|7157|7156|7159|7158|7159.2|7158.2|7156.7|7155.7|354
1637142600000|2021-11-17 09:50:00|7158.7|7157.7|7152.5|7151.5|7158.7|7157.7|7152|7151|393
1637142900000|2021-11-17 09:55:00|7152.2|7151.2|7155.5|7154.5|7156|7155|7152.2|7151.2|4144
1637143200000|2021-11-17 10:00:00|7155.7|7154.7|7156.7|7155.7|7158.5|7157.5|7154.7|7153.7|2579
1637143500000|2021-11-17 10:05:00|7156.5|7155.5|7156.7|7155.7|7157|7156|7155.2|7154.2|2143
1637143800000|2021-11-17 10:10:00|7157|7156|7158.7|7157.7|7159.2|7158.2|7157|7156|222
1637144100000|2021-11-17 10:15:00|7158.5|7157.5|7158.5|7157.5|7160|7159|7156.5|7155.5|196
1637144400000|2021-11-17 10:20:00|7157.7|7156.7|7155.5|7154.5|7158.7|7157.7|7155.5|7154.5|1107
1637144700000|2021-11-17 10:25:00|7155.2|7154.2|7160|7159|7160.5|7159.5|7155.2|7154.2|892
1637145000000|2021-11-17 10:30:00|7160.2|7159.2|7161.2|7160.2|7161.2|7160.2|7157.2|7156.2|4169
1637145300000|2021-11-17 10:35:00|7161|7160|7161.2|7160.2|7162.5|7161.5|7160.5|7159.5|3234
1637145600000|2021-11-17 10:40:00|7161.5|7160.5|7162.5|7161.5|7162.5|7161.5|7159.2|7158.2|187
1637145900000|2021-11-17 10:45:00|7162.7|7161.7|7163.5|7162.5|7163.5|7162.5|7162|7161|110
1637146200000|2021-11-17 10:50:00|7163.2|7162.2|7163.5|7162.5|7165|7164|7163.2|7162.2|181
1637146500000|2021-11-17 10:55:00|7163.7|7162.7|7163.2|7162.2|7164|7163|7162|7161|148
1637146800000|2021-11-17 11:00:00|7163|7162|7161.7|7160.7|7163|7162|7159.7|7158.7|223
1637147100000|2021-11-17 11:05:00|7161.5|7160.5|7162.7|7161.7|7163|7162|7161.5|7160.5|120
1637147400000|2021-11-17 11:10:00|7163|7162|7163.2|7162.2|7164.5|7163.5|7162.5|7161.5|65
1637147700000|2021-11-17 11:15:00|7163|7162|7163.2|7162.2|7163.5|7162.5|7162.2|7161.2|172
1637148000000|2021-11-17 11:20:00|7163|7162|7162.7|7161.7|7164.7|7163.7|7162.5|7161.5|91
1637148300000|2021-11-17 11:25:00|7163|7162|7163|7162|7164.5|7163.5|7162.7|7161.7|71
1637148600000|2021-11-17 11:30:00|7163.2|7162.2|7160.7|7159.7|7164|7163|7160.7|7159.7|448
1637148900000|2021-11-17 11:35:00|7161|7160|7161.7|7160.7|7162.7|7161.7|7160.7|7159.7|123
1637149200000|2021-11-17 11:40:00|7161.5|7160.5|7160.7|7159.7|7162|7161|7159.7|7158.7|2044
1637149500000|2021-11-17 11:45:00|7161|7160|7159|7158|7161.5|7160.5|7158.5|7157.5|133
1637149800000|2021-11-17 11:50:00|7159.2|7158.2|7157.5|7156.5|7159.7|7158.7|7156.5|7155.5|106
1637150100000|2021-11-17 11:55:00|7157.2|7156.2|7157|7156|7158|7157|7156.2|7155.2|136
1637150400000|2021-11-17 12:00:00|7157.2|7156.2|7159.5|7158.5|7160.2|7159.2|7156.5|7155.5|1824
1637150700000|2021-11-17 12:05:00|7159.2|7158.2|7159.7|7158.7|7159.7|7158.7|7158.2|7157.2|1683
1637151000000|2021-11-17 12:10:00|7160|7159|7159.5|7158.5|7160.2|7159.2|7157.7|7156.7|220
1637151300000|2021-11-17 12:15:00|7159.7|7158.7|7159.2|7158.2|7160|7159|7157.2|7156.2|243
1637151600000|2021-11-17 12:20:00|7159.5|7158.5|7159.7|7158.7|7160.5|7159.5|7159|7158|71
1637151900000|2021-11-17 12:25:00|7159.5|7158.5|7159.5|7158.5|7160|7159|7158.7|7157.7|217
1637152200000|2021-11-17 12:30:00|7159.7|7158.7|7160.2|7159.2|7160.7|7159.7|7158.7|7157.7|507
1637152500000|2021-11-17 12:35:00|7160.5|7159.5|7159.5|7158.5|7161.2|7160.2|7159.5|7158.5|98
1637152800000|2021-11-17 12:40:00|7159.7|7158.7|7158|7157|7160.5|7159.5|7157.5|7156.5|171
1637153100000|2021-11-17 12:45:00|7158.2|7157.2|7155.2|7154.2|7158.2|7157.2|7154.7|7153.7|290
1637153400000|2021-11-17 12:50:00|7155|7154|7154|7153|7155.7|7154.7|7154|7153|304
1637153700000|2021-11-17 12:55:00|7154.2|7153.2|7156.7|7155.7|7156.7|7155.7|7154|7153|216
1637154000000|2021-11-17 13:00:00|7157|7156|7153.7|7152.7|7157.2|7156.2|7153.7|7152.7|1172
1637154300000|2021-11-17 13:05:00|7154|7153|7156|7155|7156|7155|7153.7|7152.7|2811
1637154600000|2021-11-17 13:10:00|7156.5|7155.5|7154.2|7153.2|7156.5|7155.5|7152|7151|335
1637154900000|2021-11-17 13:15:00|7154.5|7153.5|7156|7155|7157|7156|7154|7153|168
1637155200000|2021-11-17 13:20:00|7156.2|7155.2|7159|7158|7159|7158|7155.7|7154.7|231
1637155500000|2021-11-17 13:25:00|7159.2|7158.2|7160.2|7159.2|7160.2|7159.2|7158|7157|178
1637155800000|2021-11-17 13:30:00|7160|7159|7159.5|7158.5|7160.7|7159.7|7158.7|7157.7|438
1637156100000|2021-11-17 13:35:00|7159.7|7158.7|7162.7|7161.7|7163|7162|7159.7|7158.7|298
1637156400000|2021-11-17 13:40:00|7163|7162|7161.2|7160.2|7164|7163|7160.5|7159.5|306
1637156700000|2021-11-17 13:45:00|7161.5|7160.5|7164.5|7163.5|7164.5|7163.5|7161|7160|276
1637157000000|2021-11-17 13:50:00|7164.2|7163.2|7165.5|7164.5|7165.7|7164.7|7163.7|7162.7|2622
1637157300000|2021-11-17 13:55:00|7165.2|7164.2|7164.5|7163.5|7166.5|7165.5|7164.5|7163.5|3358
1637157600000|2021-11-17 14:00:00|7164.7|7163.7|7164.5|7163.5|7165.5|7164.5|7163.5|7162.5|298
1637157900000|2021-11-17 14:05:00|7164.2|7163.2|7164.5|7163.5|7164.7|7163.7|7162.7|7161.7|376
1637158200000|2021-11-17 14:10:00|7164.7|7163.7|7164.5|7163.5|7165|7164|7164|7163|199
1637158500000|2021-11-17 14:15:00|7164.2|7163.2|7165|7164|7165|7164|7163.5|7162.5|278
1637158800000|2021-11-17 14:20:00|7164.7|7163.7|7165.5|7164.5|7166|7165|7164.5|7163.5|524
1637159100000|2021-11-17 14:25:00|7165.2|7164.2|7166.2|7165.2|7167|7166|7165|7164|6208
1637159400000|2021-11-17 14:30:00|7166.5|7165.5|7162.7|7161.7|7167|7166|7162|7161|3103
1637159700000|2021-11-17 14:35:00|7163|7162|7160.5|7159.5|7163|7162|7157.2|7156.2|579
1637160000000|2021-11-17 14:40:00|7160.2|7159.2|7163|7162|7164|7163|7159.5|7158.5|355
1637160300000|2021-11-17 14:45:00|7162.7|7161.7|7158.7|7157.7|7165|7164|7158.7|7157.7|634
1637160600000|2021-11-17 14:50:00|7158.5|7157.5|7157|7156|7159.5|7158.5|7155.7|7154.7|403
1637160900000|2021-11-17 14:55:00|7156.7|7155.7|7156.5|7155.5|7157.2|7156.2|7154|7153|710
1637161200000|2021-11-17 15:00:00|7156|7155|7162|7161|7162.2|7161.2|7154.5|7153.5|510
1637161500000|2021-11-17 15:05:00|7161.7|7160.7|7163|7162|7163|7162|7158.5|7157.5|1101
1637161800000|2021-11-17 15:10:00|7162.7|7161.7|7165|7164|7165|7164|7161.2|7160.2|4292
1637162100000|2021-11-17 15:15:00|7164.7|7163.7|7161|7160|7165.2|7164.2|7160.7|7159.7|802
1637162400000|2021-11-17 15:20:00|7160.7|7159.7|7163.2|7162.2|7163.5|7162.5|7159.2|7158.2|396
1637162700000|2021-11-17 15:25:00|7163|7162|7162|7161|7165|7164|7161.5|7160.5|353
1637163000000|2021-11-17 15:30:00|7162.2|7161.2|7164.7|7163.7|7165.2|7164.2|7161.7|7160.7|278
1637163300000|2021-11-17 15:35:00|7164.5|7163.5|7169|7168|7170|7169|7164.2|7163.2|737
1637163600000|2021-11-17 15:40:00|7168.7|7167.7|7169.2|7168.2|7171|7170|7167.7|7166.7|365
1637163900000|2021-11-17 15:45:00|7169.5|7168.5|7169.2|7168.2|7170.7|7169.7|7168.5|7167.5|1542
1637164200000|2021-11-17 15:50:00|7169|7168|7164.5|7163.5|7169.2|7168.2|7163.7|7162.7|336
1637164500000|2021-11-17 15:55:00|7164.7|7163.7|7165.2|7164.2|7165.5|7164.5|7163.5|7162.5|1463
1637164800000|2021-11-17 16:00:00|7165|7164|7163.5|7162.5|7165|7164|7161.2|7160.2|529
1637165100000|2021-11-17 16:05:00|7163.7|7162.7|7166.5|7165.5|7167.2|7166.2|7162.5|7161.5|309
1637165400000|2021-11-17 16:10:00|7166.7|7165.7|7166.5|7165.5|7167.5|7166.5|7165.5|7164.5|322
1637165700000|2021-11-17 16:15:00|7166.2|7165.2|7168.5|7167.5|7168.7|7167.7|7164|7163|1318
1637166000000|2021-11-17 16:20:00|7169|7168|7168.2|7167.2|7171|7170|7166.5|7165.5|730
1637166300000|2021-11-17 16:25:00|7168.5|7167.5|7161|7160|7169|7168|7159|7158|974
1637166600000|2021-11-17 16:30:00|7161.2|7160.2|7160|7158|7163|7161|7158|7156|3932
1637166900000|2021-11-17 16:35:00|7160.2|7158.2|7166|7164|7166|7164|7160|7158|1165
1637167200000|2021-11-17 16:40:00|7165.7|7163.7|7168.7|7166.7|7170|7168|7165.7|7163.7|7458
1637167500000|2021-11-17 16:45:00|7169|7167|7166.7|7164.7|7169|7167|7166.5|7164.5|1388
1637167800000|2021-11-17 16:50:00|7167|7165|7169|7167|7169|7167|7166.7|7164.7|188
1637168100000|2021-11-17 16:55:00|7168.7|7166.7|7169.5|7167.5|7171|7169|7168.5|7166.5|1804
1637168400000|2021-11-17 17:00:00|7169|7167|7166|7164|7170|7168|7166|7164|120
1637168700000|2021-11-17 17:05:00|7165.7|7163.7|7161.7|7159.7|7166|7164|7161.2|7159.2|99
1637169000000|2021-11-17 17:10:00|7162|7160|7161.5|7159.5|7162.5|7160.5|7160.2|7158.2|100
1637169300000|2021-11-17 17:15:00|7161.2|7159.2|7160|7158|7162|7160|7160|7158|106
1637169600000|2021-11-17 17:20:00|7159.5|7157.5|7158|7156|7161|7159|7157|7155|202
1637169900000|2021-11-17 17:25:00|7157.7|7155.7|7156.2|7154.2|7160|7158|7155.5|7153.5|3341
1637170200000|2021-11-17 17:30:00|7156.5|7154.5|7157|7155|7157.5|7155.5|7154.5|7152.5|100
1637170500000|2021-11-17 17:35:00|7156.7|7154.7|7159.7|7157.7|7159.7|7157.7|7156.7|7154.7|84
1637170800000|2021-11-17 17:40:00|7159.5|7157.5|7158.5|7156.5|7160.7|7158.7|7156.2|7154.2|265
1637171100000|2021-11-17 17:45:00|7157.7|7155.7|7159.2|7157.2|7159.7|7157.7|7157|7155|25
1637171400000|2021-11-17 17:50:00|7159|7157|7158.2|7156.2|7159.2|7157.2|7157.2|7155.2|60
1637171700000|2021-11-17 17:55:00|7158|7156|7159.5|7157.5|7159.7|7157.7|7156.2|7154.2|93
1637172000000|2021-11-17 18:00:00|7159.2|7157.2|7161.5|7159.5|7163|7161|7158.5|7156.5|57
1637172300000|2021-11-17 18:05:00|7161.2|7159.2|7162.7|7160.7|7164.5|7162.5|7161|7159|48
1637172600000|2021-11-17 18:10:00|7162.5|7160.5|7161.7|7159.7|7162.7|7160.7|7160.7|7158.7|33
1637172900000|2021-11-17 18:15:00|7161.5|7159.5|7161.7|7159.7|7162.2|7160.2|7160|7158|42
1637173200000|2021-11-17 18:20:00|7162|7160|7164.2|7162.2|7164.5|7162.5|7160.2|7158.2|17
1637173500000|2021-11-17 18:25:00|7164|7162|7162.2|7160.2|7164.5|7162.5|7161|7159|124
1637173800000|2021-11-17 18:30:00|7162.5|7160.5|7163.2|7161.2|7163.5|7161.5|7161.5|7159.5|23
1637174100000|2021-11-17 18:35:00|7163.5|7161.5|7163.7|7161.7|7164|7162|7162.7|7160.7|17
1637174400000|2021-11-17 18:40:00|7163.5|7161.5|7165.2|7163.2|7165.5|7163.5|7163|7161|50
1637174700000|2021-11-17 18:45:00|7165.5|7163.5|7164.2|7162.2|7166.5|7164.5|7164.2|7162.2|14
1637175000000|2021-11-17 18:50:00|7164.5|7162.5|7165.5|7163.5|7166|7164|7164.5|7162.5|16
1637175300000|2021-11-17 18:55:00|7165.2|7163.2|7166.5|7164.5|7166.7|7164.7|7164.7|7162.7|33
1637175600000|2021-11-17 19:00:00|7166|7164|7166.5|7164.5|7167|7165|7165.5|7163.5|17
1637175900000|2021-11-17 19:05:00|7166.2|7164.2|7164.7|7162.7|7166.5|7164.5|7164.7|7162.7|7
1637176200000|2021-11-17 19:10:00|7164.5|7162.5|7163.7|7161.7|7164.7|7162.7|7163.5|7161.5|8
1637176500000|2021-11-17 19:15:00|7163.5|7161.5|7162|7160|7164.5|7162.5|7161|7159|32
1637176800000|2021-11-17 19:20:00|7161.7|7159.7|7160.7|7158.7|7162|7160|7159.7|7157.7|40
1637177100000|2021-11-17 19:25:00|7161|7159|7161.7|7159.7|7162.2|7160.2|7159.7|7157.7|13
1637177400000|2021-11-17 19:30:00|7161.5|7159.5|7160.7|7158.7|7163|7161|7160.7|7158.7|20
1637177700000|2021-11-17 19:35:00|7161|7159|7161.2|7159.2|7163|7161|7160.7|7158.7|19
1637178000000|2021-11-17 19:40:00|7161.5|7159.5|7162.2|7160.2|7163|7161|7161.2|7159.2|343
1637178300000|2021-11-17 19:45:00|7162|7160|7164.7|7162.7|7165|7163|7162|7160|27
1637178600000|2021-11-17 19:50:00|7165|7163|7162.2|7160.2|7165|7163|7161.7|7159.7|12
1637178900000|2021-11-17 19:55:00|7162.5|7160.5|7163.5|7161.5|7163.7|7161.7|7162|7160|125
1637179200000|2021-11-17 20:00:00|7163.7|7161.7|7159.7|7157.7|7164.5|7162.5|7159.7|7157.7|50
1637179500000|2021-11-17 20:05:00|7159.5|7157.5|7161.5|7159.5|7161.5|7159.5|7158.7|7156.7|38
1637179800000|2021-11-17 20:10:00|7161.2|7159.2|7162.7|7160.7|7162.7|7160.7|7160.5|7158.5|18
1637180100000|2021-11-17 20:15:00|7163|7161|7162.2|7160.2|7165.2|7163.2|7162|7160|44
1637180400000|2021-11-17 20:20:00|7162.5|7160.5|7163.5|7161.5|7164|7162|7162.5|7160.5|44
1637180700000|2021-11-17 20:25:00|7163.7|7161.7|7162.2|7160.2|7164.2|7162.2|7162|7160|14
1637181000000|2021-11-17 20:30:00|7162|7160|7163.2|7161.2|7164|7162|7161.2|7159.2|55
1637181300000|2021-11-17 20:35:00|7163.5|7161.5|7164.5|7162.5|7165|7163|7162.7|7160.7|119
1637181600000|2021-11-17 20:40:00|7164.2|7162.2|7164|7162|7164.5|7162.5|7162.5|7160.5|122
1637181900000|2021-11-17 20:45:00|7163.7|7161.7|7162.7|7160.7|7165|7163|7162|7160|60
1637182200000|2021-11-17 20:50:00|7162.5|7160.5|7162|7160|7164|7162|7161.7|7159.7|100
1637182500000|2021-11-17 20:55:00|7162.2|7160.2|7162.5|7160.5|7165.2|7163.2|7161.5|7159.5|224
1637182800000|2021-11-17 21:00:00|7164.6|7160.6|7161.9|7157.9|7164.8|7160.8|7161.1|7157.1|0
1637183100000|2021-11-17 21:05:00|7162.2|7158.2|7158.2|7154.2|7162.7|7158.7|7158.2|7154.2|0
1637183400000|2021-11-17 21:10:00|7158.3|7154.3|7162.3|7158.3|7163.5|7159.5|7158.3|7154.3|0
1637183700000|2021-11-17 21:15:00|7162.7|7158.7|7161.9|7157.9|7162.7|7158.7|7160.5|7156.5|0
1637184000000|2021-11-17 21:20:00|7162|7158|7161.6|7157.6|7163.5|7159.5|7161.1|7157.1|0
1637184300000|2021-11-17 21:25:00|7161.9|7157.9|7161.9|7157.9|7162.2|7158.2|7161.1|7157.1|0
1637184600000|2021-11-17 21:30:00|7161.6|7157.6|7161.6|7157.6|7162|7158|7161.6|7157.6|0
1637184900000|2021-11-17 21:35:00|7161.9|7157.9|7162.6|7158.6|7162.8|7158.8|7161.6|7157.6|0
1637185200000|2021-11-17 21:40:00|7162.7|7158.7|7162.6|7158.6|7163|7159|7162.1|7158.1|0
1637185500000|2021-11-17 21:45:00|7162.4|7158.4|7162.9|7158.9|7162.9|7158.9|7162.4|7158.4|0
1637185800000|2021-11-17 21:50:00|7162.6|7158.6|7161.9|7157.9|7162.6|7158.6|7161.9|7157.9|0
1637186100000|2021-11-17 21:55:00|7162.3|7158.3|7162.3|7158.3|7162.5|7158.5|7161.9|7157.9|0
1637186400000|2021-11-17 22:00:00|7162.2|7158.2|7162.3|7158.3|7162.3|7158.3|7162.2|7158.2|0
1637186700000|2021-11-17 22:05:00|7162.2|7158.2|7162.6|7158.6|7162.6|7158.6|7162.2|7158.2|0
1637187000000|2021-11-17 22:10:00|7162.3|7158.3|7162|7158|7162.6|7158.6|7162|7158|0
1637187300000|2021-11-17 22:15:00|7162.3|7158.3|7162.2|7158.2|7162.6|7158.6|7162.2|7158.2|0
1637187600000|2021-11-17 22:20:00|7162.1|7158.1|7162|7158|7162.2|7158.2|7162|7158|0
1637187900000|2021-11-17 22:25:00|7161.9|7157.9|7162.1|7158.1|7162.1|7158.1|7161.8|7157.8|0
1637188200000|2021-11-17 22:30:00|7162.2|7158.2|7162|7158|7162.2|7158.2|7162|7158|0
1637188500000|2021-11-17 22:35:00|7161.8|7157.8|7161.8|7157.8|7161.8|7157.8|7161.7|7157.7|0
1637189100000|2021-11-17 22:45:00|7161.6|7157.6|7161.5|7157.5|7161.6|7157.6|7161.3|7157.3|0
1637189400000|2021-11-17 22:50:00|7161.6|7157.6|7161.6|7157.6|7161.8|7157.8|7161.5|7157.5|0
1637189700000|2021-11-17 22:55:00|7161.7|7157.7|7161.4|7157.4|7161.7|7157.7|7161.4|7157.4|0
1637190000000|2021-11-17 23:00:00|7161.5|7157.5|7163.9|7159.9|7164.2|7160.2|7161.5|7157.5|0
1637190300000|2021-11-17 23:05:00|7164.1|7160.1|7162.5|7158.5|7164.1|7160.1|7162.5|7158.5|0
1637190600000|2021-11-17 23:10:00|7162.6|7158.6|7160.6|7156.6|7163|7159|7160.6|7156.6|0
1637190900000|2021-11-17 23:15:00|7160.7|7156.7|7162|7158|7162|7158|7160.6|7156.6|0
1637191200000|2021-11-17 23:20:00|7162.1|7158.1|7161.7|7157.7|7162.8|7158.8|7161.2|7157.2|0
1637191500000|2021-11-17 23:25:00|7161.6|7157.6|7164.2|7160.2|7164.5|7160.5|7161.2|7157.2|0
1637191800000|2021-11-17 23:30:00|7164.3|7160.3|7164.4|7160.4|7164.9|7160.9|7162.7|7158.7|0
1637192100000|2021-11-17 23:35:00|7164.5|7160.5|7165.2|7161.2|7165.2|7161.2|7164.4|7160.4|0
1637192400000|2021-11-17 23:40:00|7165|7161|7166.4|7162.4|7166.4|7162.4|7164.4|7160.4|0
1637192700000|2021-11-17 23:45:00|7166.3|7162.3|7165.3|7161.3|7166.4|7162.4|7165.3|7161.3|0
1637193000000|2021-11-17 23:50:00|7165.6|7161.6|7166.1|7162.1|7166.4|7162.4|7165.6|7161.6|0
1637193300000|2021-11-17 23:55:00|7166.2|7162.2|7166.7|7162.7|7166.9|7162.9|7165.4|7161.4|0
1637193600000|2021-11-18 00:00:00|7166.6|7162.6|7167.5|7163.5|7167.8|7163.8|7165.3|7161.3|0
1637193900000|2021-11-18 00:05:00|7167.4|7163.4|7167.2|7163.2|7168.3|7164.3|7166.7|7162.7|0
1637194200000|2021-11-18 00:10:00|7166.9|7162.9|7165.6|7161.6|7167.5|7163.5|7165.2|7161.2|0
1637194500000|2021-11-18 00:15:00|7165.7|7161.7|7162.8|7159.8|7166|7162.1|7159.9|7156.9|0
1637194800000|2021-11-18 00:20:00|7162.6|7159.6|7163.2|7160.2|7164.4|7161.4|7162|7159|0
1637195100000|2021-11-18 00:25:00|7163.7|7160.7|7163.7|7160.7|7164.4|7161.4|7162.9|7159.9|0
1637195400000|2021-11-18 00:30:00|7163.6|7160.6|7163.6|7160.6|7164.5|7161.5|7162.1|7159.1|0
1637195700000|2021-11-18 00:35:00|7163.3|7160.3|7165.9|7162.9|7165.9|7162.9|7162.8|7159.8|0
1637196000000|2021-11-18 00:40:00|7165.6|7162.6|7163.3|7160.3|7165.6|7162.6|7162.9|7159.9|0
1637196300000|2021-11-18 00:45:00|7163.4|7160.4|7164.9|7161.9|7166.6|7163.6|7163.4|7160.4|0
1637196600000|2021-11-18 00:50:00|7165|7162|7165.6|7162.6|7165.7|7162.7|7163.4|7160.4|0
1637196900000|2021-11-18 00:55:00|7165.3|7162.3|7164.8|7161.8|7165.6|7162.6|7164.8|7161.8|0
1637197200000|2021-11-18 01:00:00|7165.1|7162.1|7163.3|7160.3|7165.6|7162.6|7163.3|7160.3|0
1637197500000|2021-11-18 01:05:00|7163.2|7160.2|7164|7161|7164.1|7161.1|7162.5|7159.5|0
1637197800000|2021-11-18 01:10:00|7163.9|7160.9|7162.5|7159.5|7164.8|7161.8|7162.5|7159.5|0
1637198100000|2021-11-18 01:15:00|7162.2|7159.2|7161.8|7158.8|7162.2|7159.2|7160.2|7157.2|0
1637198400000|2021-11-18 01:20:00|7161.7|7158.7|7160.3|7157.3|7163.3|7160.3|7160.3|7157.3|0
1637198700000|2021-11-18 01:25:00|7160.2|7157.2|7161.8|7158.8|7162.6|7159.6|7160.2|7157.2|0
1637199000000|2021-11-18 01:30:00|7161.7|7158.7|7161.8|7158.8|7161.8|7158.8|7159.5|7156.5|0
1637199300000|2021-11-18 01:35:00|7161.5|7158.5|7160.7|7157.7|7161.8|7158.8|7160.3|7157.3|0
1637199600000|2021-11-18 01:40:00|7160.8|7157.8|7159.5|7156.5|7161.9|7158.9|7158.8|7155.8|0
1637199900000|2021-11-18 01:45:00|7159.3|7156.3|7159.6|7156.6|7161.1|7158.1|7158.1|7155.1|0
1637200200000|2021-11-18 01:50:00|7159.4|7156.4|7158.6|7155.6|7160.3|7157.3|7157.3|7154.3|0
1637200500000|2021-11-18 01:55:00|7159.3|7156.3|7158.6|7155.6|7160.1|7157.1|7158.6|7155.6|0
1637200800000|2021-11-18 02:00:00|7158.9|7155.9|7160.2|7157.2|7160.9|7157.9|7158.2|7155.2|0
1637201100000|2021-11-18 02:05:00|7160.4|7157.4|7156.5|7153.5|7160.9|7157.9|7156.5|7153.5|0
1637201400000|2021-11-18 02:10:00|7156.4|7153.4|7156.3|7153.3|7157.3|7154.3|7155.1|7152.1|0
1637201700000|2021-11-18 02:15:00|7155.6|7152.6|7156.2|7153.2|7156.3|7153.3|7154.6|7151.6|0
1637202000000|2021-11-18 02:20:00|7155.9|7152.9|7156.2|7153.2|7156.2|7153.2|7155.4|7152.4|0
1637202300000|2021-11-18 02:25:00|7155.9|7152.9|7157.9|7154.9|7158.5|7155.5|7155.5|7152.5|0
1637202600000|2021-11-18 02:30:00|7158.6|7155.6|7158|7155|7159.8|7156.8|7157.9|7154.9|0
1637202900000|2021-11-18 02:35:00|7158.3|7155.3|7160.4|7157.4|7161.1|7158.1|7158|7155|0
1637203200000|2021-11-18 02:40:00|7160.3|7157.3|7158.9|7155.9|7160.4|7157.4|7158.8|7155.8|0
1637203500000|2021-11-18 02:45:00|7158.8|7155.8|7158.8|7155.8|7159.6|7156.6|7158.7|7155.7|0
1637203800000|2021-11-18 02:50:00|7158.5|7155.5|7158|7155|7158.5|7155.5|7158|7155|0
1637204100000|2021-11-18 02:55:00|7157.7|7154.7|7157.2|7154.2|7157.7|7154.7|7156.5|7153.5|0
1637204400000|2021-11-18 03:00:00|7156.9|7153.9|7157.2|7154.2|7157.2|7154.2|7155.6|7152.6|0
1637204700000|2021-11-18 03:05:00|7157|7154|7157.2|7154.2|7158|7155|7156.8|7153.8|0
1637205000000|2021-11-18 03:10:00|7157.1|7154.1|7156.4|7153.4|7157.2|7154.2|7156.4|7153.4|0
1637205300000|2021-11-18 03:15:00|7156.5|7153.5|7156.3|7153.3|7157.2|7154.2|7156.3|7153.3|0
1637205600000|2021-11-18 03:20:00|7156.4|7153.4|7156.3|7153.3|7157.8|7154.8|7156.3|7153.3|0
1637205900000|2021-11-18 03:25:00|7156.4|7153.4|7157.8|7154.8|7157.9|7154.9|7156.3|7153.3|0
1637206200000|2021-11-18 03:30:00|7157.6|7154.6|7157.1|7154.1|7158.6|7155.6|7157.1|7154.1|0
1637206500000|2021-11-18 03:35:00|7157.4|7154.4|7157.9|7154.9|7158.7|7155.7|7157.2|7154.2|0
1637206800000|2021-11-18 03:40:00|7157.6|7154.6|7158.7|7155.7|7158.7|7155.7|7157.1|7154.1|0
1637207100000|2021-11-18 03:45:00|7158.4|7155.4|7160.3|7157.3|7160.3|7157.3|7158|7155|0
1637207400000|2021-11-18 03:50:00|7160.2|7157.2|7159.6|7156.6|7160.4|7157.4|7159.5|7156.5|0
1637207700000|2021-11-18 03:55:00|7159.9|7156.9|7158.8|7155.8|7160.3|7157.3|7158.8|7155.8|0
1637208000000|2021-11-18 04:00:00|7159.1|7156.1|7159.6|7156.6|7159.6|7156.6|7158.8|7155.8|0
1637208300000|2021-11-18 04:05:00|7159.7|7156.7|7159.7|7156.7|7159.9|7156.9|7159.5|7156.5|0
1637208600000|2021-11-18 04:10:00|7160.5|7157.5|7159.6|7156.6|7160.5|7157.5|7159.6|7156.6|0
1637208900000|2021-11-18 04:15:00|7159.7|7156.7|7161.2|7158.2|7161.2|7158.2|7159.6|7156.6|0
1637209200000|2021-11-18 04:20:00|7160.9|7157.9|7161.2|7158.2|7161.3|7158.3|7160.5|7157.5|0
1637209500000|2021-11-18 04:25:00|7161.1|7158.1|7161.2|7158.2|7161.3|7158.3|7161.1|7158.1|0
1637209800000|2021-11-18 04:30:00|7160.9|7157.9|7161.3|7158.3|7161.3|7158.3|7160.5|7157.5|0
1637210100000|2021-11-18 04:35:00|7161.2|7158.2|7162|7159|7162|7159|7161.2|7158.2|0
1637210400000|2021-11-18 04:40:00|7161.7|7158.7|7161.2|7158.2|7161.7|7158.7|7161.2|7158.2|0
1637210700000|2021-11-18 04:45:00|7161.3|7158.3|7161.3|7158.3|7161.3|7158.3|7161.3|7158.3|0
1637211000000|2021-11-18 04:50:00|7161.6|7158.6|7162.1|7159.1|7162.1|7159.1|7161.3|7158.3|0
1637211300000|2021-11-18 04:55:00|7162|7159|7162.2|7159.2|7162.9|7159.9|7161.3|7158.3|0
1637211600000|2021-11-18 05:00:00|7162.3|7159.3|7165.3|7162.3|7165.3|7162.3|7162.2|7159.2|0
1637211900000|2021-11-18 05:05:00|7165.2|7162.2|7167.4|7164.4|7168.3|7165.3|7164.5|7161.5|0
1637212200000|2021-11-18 05:10:00|7167.3|7164.3|7166.7|7163.7|7167.3|7164.3|7165.2|7162.2|0
1637212500000|2021-11-18 05:15:00|7166.8|7163.8|7165.1|7162.1|7167.5|7164.5|7164.4|7161.4|0
1637212800000|2021-11-18 05:20:00|7165.2|7162.2|7164.4|7161.4|7165.9|7162.9|7164.4|7161.4|0
1637213100000|2021-11-18 05:25:00|7164.7|7161.7|7164.4|7161.4|7165.2|7162.2|7164.4|7161.4|0
1637213400000|2021-11-18 05:30:00|7164.7|7161.7|7166|7163|7166|7163|7164.4|7161.4|0
1637213700000|2021-11-18 05:35:00|7166.3|7163.3|7165.9|7162.9|7166.7|7163.7|7165.2|7162.2|0
1637214000000|2021-11-18 05:40:00|7166.2|7163.2|7165.2|7162.2|7166.7|7163.7|7165.2|7162.2|0
1637214300000|2021-11-18 05:45:00|7165.1|7162.1|7164.4|7161.4|7165.2|7162.2|7163.6|7160.6|0
1637214600000|2021-11-18 05:50:00|7164.3|7161.3|7162.8|7159.8|7164.7|7161.7|7162.8|7159.8|0
1637214900000|2021-11-18 05:55:00|7162.7|7159.7|7162.8|7159.8|7163.6|7160.6|7162.1|7159.1|0
1637215200000|2021-11-18 06:00:00|7162.7|7159.7|7162.9|7159.9|7163.7|7160.7|7162.1|7159.1|0
1637215500000|2021-11-18 06:05:00|7162.8|7159.8|7162.2|7159.2|7162.9|7159.9|7161.4|7158.4|0
1637215800000|2021-11-18 06:10:00|7162.1|7159.1|7162.1|7159.1|7162.9|7159.9|7161.7|7158.7|0
1637216100000|2021-11-18 06:15:00|7162.9|7159.9|7163.6|7160.6|7163.6|7160.6|7162.9|7159.9|0
1637216400000|2021-11-18 06:20:00|7163.5|7160.5|7162.9|7159.9|7163.7|7160.7|7162.9|7159.9|0
1637216700000|2021-11-18 06:25:00|7163.2|7160.2|7163.7|7160.7|7163.7|7160.7|7162.9|7159.9|0
1637217000000|2021-11-18 06:30:00|7163.6|7160.6|7162.2|7159.2|7163.7|7160.7|7162.2|7159.2|0
1637217300000|2021-11-18 06:35:00|7162.3|7159.3|7162.3|7159.3|7163|7160|7162.2|7159.2|0
1637217600000|2021-11-18 06:40:00|7162.6|7159.6|7163|7160|7163.2|7160.2|7162.6|7159.6|0
1637217900000|2021-11-18 06:45:00|7162.9|7159.9|7162.1|7159.1|7162.9|7159.9|7162.1|7159.1|0
1637218200000|2021-11-18 06:50:00|7162|7159|7162|7159|7162.1|7159.1|7161.3|7158.3|0
1637218500000|2021-11-18 06:55:00|7162.1|7159.1|7162.2|7159.2|7162.5|7159.5|7161.4|7158.4|0
1637218800000|2021-11-18 07:00:00|7162.3|7159.3|7161.2|7159.2|7165|7163|7158|7156|286
1637219100000|2021-11-18 07:05:00|7161.5|7159.5|7161.2|7159.2|7162.5|7160.5|7160.2|7158.2|162
1637219400000|2021-11-18 07:10:00|7161.5|7159.5|7163.7|7161.7|7163.7|7161.7|7161.2|7159.2|72
1637219700000|2021-11-18 07:15:00|7163.5|7161.5|7163.2|7161.2|7163.7|7161.7|7163.2|7161.2|26
1637220000000|2021-11-18 07:20:00|7163.5|7161.5|7164|7162|7164.5|7162.5|7162.7|7160.7|71
1637220300000|2021-11-18 07:25:00|7164.2|7162.2|7163.7|7161.7|7164.7|7162.7|7163.5|7161.5|78
1637220600000|2021-11-18 07:30:00|7163.5|7161.5|7162.2|7160.2|7164.2|7162.2|7162|7160|73
1637220900000|2021-11-18 07:35:00|7162.5|7160.5|7160.7|7158.7|7162.7|7160.7|7160.7|7158.7|58
1637221200000|2021-11-18 07:40:00|7160.5|7158.5|7162.7|7160.7|7164|7162|7159.7|7157.7|62
1637221500000|2021-11-18 07:45:00|7162.5|7160.5|7163.2|7161.2|7164|7162|7162|7160|34
1637221800000|2021-11-18 07:50:00|7163.5|7161.5|7163|7161|7164|7162|7162.2|7160.2|25
1637222100000|2021-11-18 07:55:00|7162.7|7160.7|7162.2|7160.2|7165.2|7163.2|7162.2|7160.2|97
1637222400000|2021-11-18 08:00:00|7161.7|7160.7|7158.7|7157.7|7163.2|7162.2|7156|7155|917
1637222700000|2021-11-18 08:05:00|7158.5|7157.5|7165.2|7164.2|7165.5|7164.5|7157.7|7156.7|325
1637223000000|2021-11-18 08:10:00|7165|7164|7163.7|7162.7|7166.5|7165.5|7161.7|7160.7|327
1637223300000|2021-11-18 08:15:00|7164|7163|7165.2|7164.2|7167.5|7166.5|7163.5|7162.5|602
1637223600000|2021-11-18 08:20:00|7165.5|7164.5|7168.7|7167.7|7170.7|7169.7|7164.2|7163.2|303
1637223900000|2021-11-18 08:25:00|7169|7168|7172.7|7171.7|7173|7172|7167.7|7166.7|384
1637224200000|2021-11-18 08:30:00|7172.5|7171.5|7174|7173|7175|7174|7170.7|7169.7|420
1637224500000|2021-11-18 08:35:00|7174.2|7173.2|7175.7|7174.7|7176|7175|7172|7171|374
1637224800000|2021-11-18 08:40:00|7175.5|7174.5|7172|7171|7175.5|7174.5|7167.2|7166.2|431
1637225100000|2021-11-18 08:45:00|7171.7|7170.7|7170.7|7169.7|7173.2|7172.2|7168.5|7167.5|147
1637225400000|2021-11-18 08:50:00|7171|7170|7172.5|7171.5|7173.2|7172.2|7169.7|7168.7|297
1637225700000|2021-11-18 08:55:00|7172.7|7171.7|7175.7|7174.7|7177|7176|7171.7|7170.7|197
1637226000000|2021-11-18 09:00:00|7176|7175|7178.5|7177.5|7180|7179|7173.2|7172.2|237
1637226300000|2021-11-18 09:05:00|7178.7|7177.7|7181.7|7180.7|7183|7182|7177.5|7176.5|2250
1637226600000|2021-11-18 09:10:00|7182|7181|7182|7181|7184.5|7183.5|7181.2|7180.2|509
1637226900000|2021-11-18 09:15:00|7181.7|7180.7|7179|7178|7183.2|7182.2|7179|7178|190
1637227200000|2021-11-18 09:20:00|7179.2|7178.2|7181.2|7180.2|7182|7181|7179|7178|78
1637227500000|2021-11-18 09:25:00|7181|7180|7183.2|7182.2|7184|7183|7180.7|7179.7|192
1637227800000|2021-11-18 09:30:00|7183|7182|7180.7|7179.7|7183|7182|7180|7179|346
1637228100000|2021-11-18 09:35:00|7181|7180|7181.7|7180.7|7182.7|7181.7|7179.5|7178.5|708
1637228400000|2021-11-18 09:40:00|7182|7181|7177|7176|7182.5|7181.5|7176.7|7175.7|3138
1637228700000|2021-11-18 09:45:00|7176.7|7175.7|7175.2|7174.2|7177.5|7176.5|7174|7173|3767
1637229000000|2021-11-18 09:50:00|7175|7174|7172.5|7171.5|7175.2|7174.2|7171|7170|145
1637229300000|2021-11-18 09:55:00|7172.2|7171.2|7170.5|7169.5|7174.2|7173.2|7170.2|7169.2|98
1637229600000|2021-11-18 10:00:00|7170.2|7169.2|7169.5|7168.5|7173|7172|7169.2|7168.2|245
1637229900000|2021-11-18 10:05:00|7169.7|7168.7|7169.7|7168.7|7170.7|7169.7|7168.5|7167.5|161
1637230200000|2021-11-18 10:10:00|7169.5|7168.5|7167.5|7166.5|7169.7|7168.7|7167.5|7166.5|146
1637230500000|2021-11-18 10:15:00|7167.2|7166.2|7166.7|7165.7|7167.5|7166.5|7165.5|7164.5|131
1637230800000|2021-11-18 10:20:00|7167|7166|7163.5|7162.5|7168.7|7167.7|7163.5|7162.5|263
1637231100000|2021-11-18 10:25:00|7163.3|7162.3|7165|7164|7165.3|7164.3|7161.3|7160.3|210
1637231400000|2021-11-18 10:30:00|7164.8|7163.8|7163|7162|7164.8|7163.8|7162.3|7161.3|472
1637231700000|2021-11-18 10:35:00|7163.3|7162.3|7163.3|7162.3|7164.3|7163.3|7160.8|7159.8|859
1637232000000|2021-11-18 10:40:00|7163|7162|7160.5|7159.5|7163.8|7162.8|7159.3|7158.3|9407
1637232300000|2021-11-18 10:45:00|7160.8|7159.8|7159.5|7158.5|7161|7160|7158.3|7157.3|46
1637232600000|2021-11-18 10:50:00|7159.3|7158.3|7159.8|7158.8|7159.8|7158.8|7157.3|7156.3|959
1637232900000|2021-11-18 10:55:00|7159.5|7158.5|7163.5|7162.5|7165.3|7164.3|7158.8|7157.8|149
1637233200000|2021-11-18 11:00:00|7163.3|7162.3|7166|7165|7167.3|7166.3|7162|7161|317
1637233500000|2021-11-18 11:05:00|7166.3|7165.3|7167.3|7166.3|7167.3|7166.3|7164.5|7163.5|563
1637233800000|2021-11-18 11:10:00|7167.5|7166.5|7170.3|7169.3|7170.3|7169.3|7166.3|7165.3|163
1637234100000|2021-11-18 11:15:00|7170|7169|7171|7170|7171.3|7170.3|7168.5|7167.5|242
1637234400000|2021-11-18 11:20:00|7171.3|7170.3|7168.3|7167.3|7173|7172|7167.8|7166.8|112
1637234700000|2021-11-18 11:25:00|7168.5|7167.5|7170.3|7169.3|7171.3|7170.3|7168.3|7167.3|59
1637235000000|2021-11-18 11:30:00|7170|7169|7169|7168|7170.3|7169.3|7167.8|7166.8|161
1637235300000|2021-11-18 11:35:00|7169.3|7168.3|7170|7169|7170.3|7169.3|7167.3|7166.3|1155
1637235600000|2021-11-18 11:40:00|7170.3|7169.3|7168.8|7167.8|7170.8|7169.8|7168.3|7167.3|126
1637235900000|2021-11-18 11:45:00|7168.5|7167.5|7167.5|7166.5|7169.3|7168.3|7166.8|7165.8|115
1637236200000|2021-11-18 11:50:00|7167.3|7166.3|7166.5|7165.5|7169.3|7168.3|7165|7164|69
1637236500000|2021-11-18 11:55:00|7166.3|7165.3|7165|7164|7166.5|7165.5|7165|7164|71
1637236800000|2021-11-18 12:00:00|7165.5|7164.5|7163.5|7162.5|7166.8|7165.8|7162.3|7161.3|53
1637237100000|2021-11-18 12:05:00|7163.3|7162.3|7162.3|7161.3|7164.3|7163.3|7161.5|7160.5|94
1637237400000|2021-11-18 12:10:00|7162|7161|7163.5|7162.5|7165.3|7164.3|7161.5|7160.5|45
1637237700000|2021-11-18 12:15:00|7163.8|7162.8|7167.5|7166.5|7167.5|7166.5|7163.8|7162.8|1412
1637238000000|2021-11-18 12:20:00|7167.8|7166.8|7169.3|7168.3|7169.8|7168.8|7167.5|7166.5|83
1637238300000|2021-11-18 12:25:00|7169|7168|7170|7169|7170|7169|7167.8|7166.8|47
1637238600000|2021-11-18 12:30:00|7169.8|7168.8|7170.3|7169.3|7172.8|7171.8|7169.8|7168.8|89
1637238900000|2021-11-18 12:35:00|7170|7169|7167|7166|7171.3|7170.3|7166.8|7165.8|60
1637239200000|2021-11-18 12:40:00|7167.3|7166.3|7166.5|7165.5|7167.5|7166.5|7164.3|7163.3|112
1637239500000|2021-11-18 12:45:00|7166.8|7165.8|7169.8|7168.8|7169.8|7168.8|7165|7164|46
1637239800000|2021-11-18 12:50:00|7170|7169|7168.3|7167.3|7170.3|7169.3|7166.8|7165.8|80
1637240100000|2021-11-18 12:55:00|7168.5|7167.5|7164.8|7163.8|7169.8|7168.8|7164.5|7163.5|108
1637240400000|2021-11-18 13:00:00|7164.5|7163.5|7167|7166|7167.8|7166.8|7163.8|7162.8|153
1637240700000|2021-11-18 13:05:00|7166.8|7165.8|7169|7168|7170|7169|7165.8|7164.8|100
1637241000000|2021-11-18 13:10:00|7168.8|7167.8|7165.8|7164.8|7169.3|7168.3|7165.3|7164.3|2066
1637241300000|2021-11-18 13:15:00|7165.5|7164.5|7163|7162|7166|7165|7163|7162|171
1637241600000|2021-11-18 13:20:00|7163.3|7162.3|7164|7163|7166|7165|7163.3|7162.3|90
1637241900000|2021-11-18 13:25:00|7164.3|7163.3|7164.3|7163.3|7164.8|7163.8|7162.8|7161.8|92
1637242200000|2021-11-18 13:30:00|7164|7163|7166|7165|7166.3|7165.3|7162.8|7161.8|168
1637242500000|2021-11-18 13:35:00|7166.3|7165.3|7165.5|7164.5|7166.5|7165.5|7164.3|7163.3|117
1637242800000|2021-11-18 13:40:00|7165.8|7164.8|7163|7162|7166.3|7165.3|7160.8|7159.8|77
1637243100000|2021-11-18 13:45:00|7163.3|7162.3|7160.5|7159.5|7165|7164|7160.5|7159.5|145
1637243400000|2021-11-18 13:50:00|7160.8|7159.8|7158.8|7157.8|7161|7160|7158.8|7157.8|279
1637243700000|2021-11-18 13:55:00|7159|7158|7158.3|7157.3|7160|7159|7157.8|7156.8|132
1637244000000|2021-11-18 14:00:00|7158.5|7157.5|7159.3|7158.3|7161.5|7160.5|7158.3|7157.3|313
1637244300000|2021-11-18 14:05:00|7159.5|7158.5|7157.3|7156.3|7160.3|7159.3|7156.8|7155.8|305
1637244600000|2021-11-18 14:10:00|7157.5|7156.5|7161.3|7160.3|7161.5|7160.5|7157.3|7156.3|251
1637244900000|2021-11-18 14:15:00|7161|7160|7161.5|7160.5|7162.5|7161.5|7160.5|7159.5|148
1637245200000|2021-11-18 14:20:00|7161.3|7160.3|7155.5|7154.5|7161.5|7160.5|7155.3|7154.3|195
1637245500000|2021-11-18 14:25:00|7155.3|7154.3|7159.8|7158.8|7160.3|7159.3|7154.8|7153.8|481
1637245800000|2021-11-18 14:30:00|7159.3|7158.3|7155.3|7154.3|7159.5|7158.5|7154.8|7153.8|299
1637246100000|2021-11-18 14:35:00|7155|7154|7153.5|7152.5|7155|7154|7150|7149|1422
1637246400000|2021-11-18 14:40:00|7153.8|7152.8|7151.8|7150.8|7157.3|7156.3|7151.8|7150.8|517
1637246700000|2021-11-18 14:45:00|7151.5|7150.5|7154.5|7153.5|7156.8|7155.8|7151|7150|219
1637247000000|2021-11-18 14:50:00|7154.3|7153.3|7147.8|7146.8|7154.3|7153.3|7147.8|7146.8|315
1637247300000|2021-11-18 14:55:00|7148.3|7147.3|7153.8|7152.8|7153.8|7152.8|7147.3|7146.3|240
1637247600000|2021-11-18 15:00:00|7153.3|7152.3|7152.5|7151.5|7155.8|7154.8|7152.3|7151.3|209
1637247900000|2021-11-18 15:05:00|7152.3|7151.3|7145.8|7144.8|7152.8|7151.8|7145.8|7144.8|228
1637248200000|2021-11-18 15:10:00|7146.4|7145.4|7143.6|7142.6|7146.4|7145.4|7140.4|7139.4|485
1637248500000|2021-11-18 15:15:00|7143.4|7142.4|7140.4|7139.4|7145.4|7144.4|7140.1|7139.1|1527
1637248800000|2021-11-18 15:20:00|7139.9|7138.9|7140.4|7139.4|7142.1|7141.1|7137.1|7136.1|2277
1637249100000|2021-11-18 15:25:00|7140.6|7139.6|7141.1|7140.1|7145.6|7144.6|7139.9|7138.9|353
1637249400000|2021-11-18 15:30:00|7140.9|7139.9|7140.9|7139.9|7142.9|7141.9|7136.4|7135.4|962
1637249700000|2021-11-18 15:35:00|7141.6|7140.6|7139.4|7138.4|7142.6|7141.6|7138.4|7137.4|295
1637250000000|2021-11-18 15:40:00|7139.9|7138.9|7139.9|7138.9|7143.4|7142.4|7139.4|7138.4|293
1637250300000|2021-11-18 15:45:00|7140.1|7139.1|7142.6|7141.6|7143.4|7142.4|7140.1|7139.1|182
1637250600000|2021-11-18 15:50:00|7142.4|7141.4|7144.9|7143.9|7146.6|7145.6|7141.6|7140.6|199
1637250900000|2021-11-18 15:55:00|7144.6|7143.6|7146.4|7145.4|7146.9|7145.9|7144.4|7143.4|383
1637251200000|2021-11-18 16:00:00|7146.1|7145.1|7141.1|7140.1|7146.9|7145.9|7140.9|7139.9|586
1637251500000|2021-11-18 16:05:00|7141.4|7140.4|7144.4|7143.4|7147.9|7146.9|7141.4|7140.4|659
1637251800000|2021-11-18 16:10:00|7143.9|7142.9|7141.4|7140.4|7145.6|7144.6|7141.4|7140.4|225
1637252100000|2021-11-18 16:15:00|7142.1|7141.1|7145.1|7144.1|7146.9|7145.9|7142.1|7141.1|288
1637252400000|2021-11-18 16:20:00|7145.4|7144.4|7148.1|7147.1|7148.4|7147.4|7145.1|7144.1|335
1637252700000|2021-11-18 16:25:00|7147.9|7146.9|7143.1|7142.1|7149.1|7148.1|7142.9|7141.9|2637
1637253000000|2021-11-18 16:30:00|7143.6|7141.6|7141.1|7139.1|7148.6|7146.6|7139.9|7137.9|2123
1637253300000|2021-11-18 16:35:00|7141.6|7139.6|7149.1|7147.1|7150.4|7148.4|7141.6|7139.6|1198
1637253600000|2021-11-18 16:40:00|7149.4|7147.4|7150.4|7148.4|7151.1|7149.1|7148.9|7146.9|1196
1637253900000|2021-11-18 16:45:00|7150.9|7148.9|7150.4|7148.4|7150.9|7148.9|7148.9|7146.9|247
1637254200000|2021-11-18 16:50:00|7150.6|7148.6|7150.4|7148.4|7151.9|7149.9|7149.9|7147.9|94
1637254500000|2021-11-18 16:55:00|7149.9|7147.9|7150.4|7148.4|7152.9|7150.9|7149.9|7147.9|701
1637254800000|2021-11-18 17:00:00|7150.6|7148.6|7153.6|7151.6|7154.4|7152.4|7150.6|7148.6|440
1637255100000|2021-11-18 17:05:00|7153.9|7151.9|7151.4|7149.4|7153.9|7151.9|7150.9|7148.9|134
1637255400000|2021-11-18 17:10:00|7151.6|7149.6|7152.1|7150.1|7152.6|7150.6|7151.4|7149.4|85
1637255700000|2021-11-18 17:15:00|7151.9|7149.9|7152.6|7150.6|7153.4|7151.4|7150.9|7148.9|231
1637256000000|2021-11-18 17:20:00|7152.9|7150.9|7154.4|7152.4|7154.4|7152.4|7152.4|7150.4|95
1637256300000|2021-11-18 17:25:00|7154.1|7152.1|7155.1|7153.1|7155.9|7153.9|7154.1|7152.1|66
1637256600000|2021-11-18 17:30:00|7155.4|7153.4|7154.4|7152.4|7156.4|7154.4|7154.4|7152.4|28
1637256900000|2021-11-18 17:35:00|7154.6|7152.6|7152.1|7150.1|7154.9|7152.9|7151.4|7149.4|28
1637257200000|2021-11-18 17:40:00|7152.4|7150.4|7152.1|7150.1|7152.6|7150.6|7149.4|7147.4|386
1637257500000|2021-11-18 17:45:00|7152.4|7150.4|7150.1|7148.1|7152.6|7150.6|7149.9|7147.9|20
1637257800000|2021-11-18 17:50:00|7150.4|7148.4|7149.1|7147.1|7150.9|7148.9|7147.6|7145.6|7
1637258100000|2021-11-18 17:55:00|7148.9|7146.9|7149.6|7147.6|7150.1|7148.1|7146.4|7144.4|188
1637258400000|2021-11-18 18:00:00|7149.4|7147.4|7150.4|7148.4|7150.4|7148.4|7148.1|7146.1|12
1637258700000|2021-11-18 18:05:00|7150.1|7148.1|7149.4|7147.4|7151.6|7149.6|7149.4|7147.4|29
1637259000000|2021-11-18 18:10:00|7150.4|7148.4|7151.9|7149.9|7152.4|7150.4|7150.4|7148.4|32
1637259300000|2021-11-18 18:15:00|7151.6|7149.6|7148.4|7146.4|7152.1|7150.1|7148.4|7146.4|22
1637259600000|2021-11-18 18:20:00|7148.6|7146.6|7149.6|7147.6|7149.9|7147.9|7147.6|7145.6|31
1637259900000|2021-11-18 18:25:00|7149.9|7147.9|7148.6|7146.6|7150.9|7148.9|7147.1|7145.1|38
1637260200000|2021-11-18 18:30:00|7148.4|7146.4|7149.6|7147.6|7150.1|7148.1|7147.4|7145.4|106
1637260500000|2021-11-18 18:35:00|7149.4|7147.4|7148.1|7146.1|7149.9|7147.9|7148.1|7146.1|33
1637260800000|2021-11-18 18:40:00|7147.9|7145.9|7149.6|7147.6|7150.1|7148.1|7147.9|7145.9|11
1637261100000|2021-11-18 18:45:00|7149.9|7147.9|7150.6|7148.6|7151.1|7149.1|7149.6|7147.6|15
1637261400000|2021-11-18 18:50:00|7150.4|7148.4|7148.4|7146.4|7150.9|7148.9|7148.4|7146.4|69
1637261700000|2021-11-18 18:55:00|7148.6|7146.6|7149.4|7147.4|7149.9|7147.9|7148.4|7146.4|19
1637262000000|2021-11-18 19:00:00|7148.6|7146.6|7149.1|7147.1|7149.6|7147.6|7146.6|7144.6|29
1637262300000|2021-11-18 19:05:00|7149.4|7147.4|7148.6|7146.6|7150.4|7148.4|7148.6|7146.6|93
1637262600000|2021-11-18 19:10:00|7148.9|7146.9|7148.4|7146.4|7149.1|7147.1|7147.4|7145.4|19
1637262900000|2021-11-18 19:15:00|7148.6|7146.6|7147.6|7145.6|7148.6|7146.6|7147.4|7145.4|13
1637263200000|2021-11-18 19:20:00|7147.4|7145.4|7145.9|7143.9|7147.6|7145.6|7145.9|7143.9|38
1637263500000|2021-11-18 19:25:00|7146.4|7144.4|7144.1|7142.1|7146.4|7144.4|7143.1|7141.1|55
1637263800000|2021-11-18 19:30:00|7143.9|7141.9|7145.9|7143.9|7145.9|7143.9|7142.4|7140.4|34
1637264100000|2021-11-18 19:35:00|7145.4|7143.4|7146.1|7144.1|7146.9|7144.9|7144.6|7142.6|6
1637264400000|2021-11-18 19:40:00|7145.9|7143.9|7146.4|7144.4|7147.4|7145.4|7145.6|7143.6|8
1637264700000|2021-11-18 19:45:00|7146.1|7144.1|7148.4|7146.4|7148.6|7146.6|7146.1|7144.1|2
1637265000000|2021-11-18 19:50:00|7148.1|7146.1|7149.9|7147.9|7150.1|7148.1|7147.6|7145.6|22
1637265300000|2021-11-18 19:55:00|7149.6|7147.6|7150.9|7148.9|7150.9|7148.9|7148.9|7146.9|26
1637265600000|2021-11-18 20:00:00|7150.6|7148.6|7148.1|7146.1|7150.6|7148.6|7148.1|7146.1|19
1637265900000|2021-11-18 20:05:00|7148.4|7146.4|7150.1|7148.1|7150.9|7148.9|7147.6|7145.6|12
1637266200000|2021-11-18 20:10:00|7149.9|7147.9|7149.4|7147.4|7150.4|7148.4|7148.4|7146.4|6
1637266500000|2021-11-18 20:15:00|7149.6|7147.6|7147.6|7145.6|7149.9|7147.9|7147.1|7145.1|4
1637266800000|2021-11-18 20:20:00|7147.9|7145.9|7149.4|7147.4|7150.1|7148.1|7147.9|7145.9|6
1637267100000|2021-11-18 20:25:00|7149.6|7147.6|7150.4|7148.4|7150.4|7148.4|7149.6|7147.6|6
1637267400000|2021-11-18 20:30:00|7149.9|7147.9|7149.1|7147.1|7150.6|7148.6|7148.4|7146.4|23
1637267700000|2021-11-18 20:35:00|7149.4|7147.4|7148.1|7146.1|7150.6|7148.6|7147.9|7145.9|22
1637268000000|2021-11-18 20:40:00|7147.9|7145.9|7148.4|7146.4|7149.1|7147.1|7146.9|7144.9|58
1637268300000|2021-11-18 20:45:00|7148.1|7146.1|7149.1|7147.1|7150.9|7148.9|7148.1|7146.1|42
1637268600000|2021-11-18 20:50:00|7148.9|7146.9|7147.9|7145.9|7151.1|7149.1|7146.4|7144.4|193
1637268900000|2021-11-18 20:55:00|7147.6|7145.6|7153.1|7151.1|7153.6|7151.6|7147.6|7145.6|86
1637269200000|2021-11-18 21:00:00|7153.4|7149.4|7153.5|7149.5|7157.3|7153.3|7152.9|7148.9|0
1637269500000|2021-11-18 21:05:00|7153.2|7149.2|7153.9|7149.9|7156.1|7152.1|7153.2|7149.2|0
1637269800000|2021-11-18 21:10:00|7153.8|7149.8|7149.1|7145.1|7153.9|7149.9|7148.3|7144.3|0
1637270100000|2021-11-18 21:15:00|7149.4|7145.4|7152.8|7148.8|7152.8|7148.8|7149.4|7145.4|0
1637270400000|2021-11-18 21:20:00|7152.5|7148.5|7153.3|7149.3|7153.3|7149.3|7152.4|7148.4|0
1637270700000|2021-11-18 21:25:00|7153.4|7149.4|7154.7|7150.7|7154.7|7150.7|7153.4|7149.4|0
1637271000000|2021-11-18 21:30:00|7154.3|7150.3|7155|7151|7155|7151|7154.3|7150.3|0
1637271300000|2021-11-18 21:35:00|7155.1|7151.1|7156.2|7152.2|7156.2|7152.2|7154.8|7150.8|0
1637271600000|2021-11-18 21:40:00|7156|7152|7155.8|7151.8|7156.1|7152.1|7155.8|7151.8|0
1637271900000|2021-11-18 21:45:00|7156.1|7152.1|7157.2|7153.2|7157.2|7153.2|7155.8|7151.8|0
1637272200000|2021-11-18 21:50:00|7157.1|7153.1|7159.1|7155.1|7159.8|7155.8|7156.9|7152.9|0
1637272500000|2021-11-18 21:55:00|7159.2|7155.2|7157.8|7153.8|7159.8|7155.8|7157.3|7153.3|0
1637272800000|2021-11-18 22:00:00|7158|7154|7158.2|7154.2|7158.2|7154.2|7158|7154|0
1637273100000|2021-11-18 22:05:00|7157.6|7153.6|7157.5|7153.5|7157.8|7153.8|7157.5|7153.5|0
1637273400000|2021-11-18 22:10:00|7157.4|7153.4|7157.6|7153.6|7157.8|7153.8|7157.4|7153.4|0
1637273700000|2021-11-18 22:15:00|7157.5|7153.5|7157.5|7153.5|7157.5|7153.5|7157.5|7153.5|0
1637274000000|2021-11-18 22:20:00|7157.6|7153.6|7157.4|7153.4|7157.6|7153.6|7157.4|7153.4|0
1637274300000|2021-11-18 22:25:00|7157.3|7153.3|7156.9|7152.9|7157.3|7153.3|7156.9|7152.9|0
1637274900000|2021-11-18 22:35:00|7157.1|7153.1|7156.9|7152.9|7157.1|7153.1|7156.9|7152.9|0
1637275200000|2021-11-18 22:40:00|7157|7153|7156.9|7152.9|7157|7153|7156.9|7152.9|0
1637275500000|2021-11-18 22:45:00|7156.7|7152.7|7157.4|7153.4|7157.4|7153.4|7156.7|7152.7|0
1637275800000|2021-11-18 22:50:00|7157.3|7153.3|7157.7|7153.7|7157.7|7153.7|7157.3|7153.3|0
1637276100000|2021-11-18 22:55:00|7157.6|7153.6|7157.4|7153.4|7157.7|7153.7|7157.3|7153.3|0
1637276400000|2021-11-18 23:00:00|7157.5|7153.5|7154.2|7150.2|7158.8|7154.8|7154.2|7150.2|0
1637276700000|2021-11-18 23:05:00|7154.4|7150.4|7157.1|7153.1|7157.1|7153.1|7154.4|7150.4|0
1637277000000|2021-11-18 23:10:00|7157.5|7153.5|7158.2|7154.2|7158.6|7154.6|7157.1|7153.1|0
1637277300000|2021-11-18 23:15:00|7158.5|7154.5|7159.8|7155.8|7160.4|7156.4|7158.2|7154.2|0
1637277600000|2021-11-18 23:20:00|7160.1|7156.1|7158.5|7154.5|7160.1|7156.1|7157.8|7153.8|0
1637277900000|2021-11-18 23:25:00|7158.1|7154.1|7158.5|7154.5|7158.7|7154.7|7157.3|7153.3|0
1637278200000|2021-11-18 23:30:00|7158.6|7154.6|7157.4|7153.4|7158.9|7154.9|7157.4|7153.4|0
1637278500000|2021-11-18 23:35:00|7157.3|7153.3|7156.6|7152.6|7157.4|7153.4|7156.6|7152.6|0
1637278800000|2021-11-18 23:40:00|7156.7|7152.7|7156.6|7152.6|7157.4|7153.4|7155.9|7151.9|0
1637279100000|2021-11-18 23:45:00|7156.7|7152.7|7159.2|7155.2|7159.6|7155.6|7156.7|7152.7|0
1637279400000|2021-11-18 23:50:00|7159.6|7155.6|7158.5|7154.5|7159.9|7155.9|7158.5|7154.5|0
1637279700000|2021-11-18 23:55:00|7158.4|7154.4|7156.9|7152.9|7158.5|7154.5|7156.9|7152.9|0
1637280000000|2021-11-19 00:00:00|7156.6|7152.6|7158.1|7154.1|7158.1|7154.1|7155.8|7151.8|0
1637280300000|2021-11-19 00:05:00|7158.4|7154.4|7160.8|7156.8|7160.8|7156.8|7158.4|7154.4|0
1637280600000|2021-11-19 00:10:00|7160.7|7156.7|7157.7|7153.7|7160.7|7156.7|7157.7|7153.7|0
1637280900000|2021-11-19 00:15:00|7157.5|7153.5|7154.7|7151.7|7157.5|7153.9|7153.9|7150.9|0
1637281200000|2021-11-19 00:20:00|7154.6|7151.6|7153.2|7150.2|7154.8|7151.8|7153.2|7150.2|0
1637281500000|2021-11-19 00:25:00|7153.3|7150.3|7155.5|7152.5|7155.5|7152.5|7153.1|7150.1|0
1637281800000|2021-11-19 00:30:00|7155.6|7152.6|7155.6|7152.6|7157.1|7154.1|7155.5|7152.5|0
1637282100000|2021-11-19 00:35:00|7155.5|7152.5|7155.6|7152.6|7155.6|7152.6|7154|7151|0
1637282400000|2021-11-19 00:40:00|7155.4|7152.4|7154|7151|7155.6|7152.6|7154|7151|0
1637282700000|2021-11-19 00:45:00|7154.1|7151.1|7154.8|7151.8|7155.5|7152.5|7154.1|7151.1|0
1637283000000|2021-11-19 00:50:00|7155|7152|7155.7|7152.7|7156.4|7153.4|7155|7152|0
1637283300000|2021-11-19 00:55:00|7155.8|7152.8|7154.9|7151.9|7156.4|7153.4|7154.1|7151.1|0
1637283600000|2021-11-19 01:00:00|7154.7|7151.7|7154|7151|7154.9|7151.9|7151.8|7148.8|0
1637283900000|2021-11-19 01:05:00|7153.7|7150.7|7151.4|7148.4|7153.7|7150.7|7151|7148|0
1637284200000|2021-11-19 01:10:00|7151.3|7148.3|7153.9|7150.9|7153.9|7150.9|7150.8|7147.8|0
1637284500000|2021-11-19 01:15:00|7153.7|7150.7|7154.7|7151.7|7154.7|7151.7|7151.6|7148.6|0
1637284800000|2021-11-19 01:20:00|7154.5|7151.5|7154.8|7151.8|7155.5|7152.5|7153.9|7150.9|0
1637285100000|2021-11-19 01:25:00|7154.7|7151.7|7153.9|7150.9|7154.7|7151.7|7153.9|7150.9|0
1637285400000|2021-11-19 01:30:00|7153.6|7150.6|7154.5|7151.5|7154.7|7151.7|7153.1|7150.1|0
1637285700000|2021-11-19 01:35:00|7154.6|7151.6|7153.9|7150.9|7155.4|7152.4|7153.9|7150.9|0
1637286000000|2021-11-19 01:40:00|7154.2|7151.2|7153.2|7150.2|7154.7|7151.7|7153.2|7150.2|0
1637286300000|2021-11-19 01:45:00|7152.9|7149.9|7162.8|7159.8|7164.1|7161.1|7152.4|7149.4|0
1637286600000|2021-11-19 01:50:00|7163|7160|7163.9|7160.9|7164.7|7161.7|7160.9|7157.9|0
1637286900000|2021-11-19 01:55:00|7163.7|7160.7|7160.7|7157.7|7164|7161|7160.7|7157.7|0
1637287200000|2021-11-19 02:00:00|7160.8|7157.8|7160.7|7157.7|7161.5|7158.5|7159.9|7156.9|0
1637287500000|2021-11-19 02:05:00|7161|7158|7161.4|7158.4|7161.8|7158.8|7160|7157|0
1637287800000|2021-11-19 02:10:00|7161.5|7158.5|7163.9|7160.9|7163.9|7160.9|7160.7|7157.7|0
1637288100000|2021-11-19 02:15:00|7164|7161|7160.7|7157.7|7164.2|7161.2|7160.2|7157.2|0
1637288400000|2021-11-19 02:20:00|7160.8|7157.8|7162.2|7159.2|7163|7160|7160.3|7157.3|0
1637288700000|2021-11-19 02:25:00|7162.4|7159.4|7165|7162|7165.4|7162.4|7162.2|7159.2|0
1637289000000|2021-11-19 02:30:00|7165.1|7162.1|7166.4|7163.4|7168|7165|7164.6|7161.6|0
1637289300000|2021-11-19 02:35:00|7166.6|7163.6|7168.9|7165.9|7168.9|7165.9|7166.5|7163.5|0
1637289600000|2021-11-19 02:40:00|7168.8|7165.8|7168.2|7165.2|7168.9|7165.9|7167.7|7164.7|0
1637289900000|2021-11-19 02:45:00|7168.1|7165.1|7169|7166|7169.7|7166.7|7168.1|7165.1|0
1637290200000|2021-11-19 02:50:00|7168.9|7165.9|7168.1|7165.1|7169|7166|7168.1|7165.1|0
1637290500000|2021-11-19 02:55:00|7168|7165|7169.2|7166.2|7169.2|7166.2|7168|7165|0
1637290800000|2021-11-19 03:00:00|7168.9|7165.9|7168.3|7165.3|7170.4|7167.4|7168|7165|0
1637291100000|2021-11-19 03:05:00|7168.2|7165.2|7169.6|7166.6|7169.6|7166.6|7168|7165|0
1637291400000|2021-11-19 03:10:00|7169.5|7166.5|7172.2|7169.2|7172.2|7169.2|7169.2|7166.2|0
1637291700000|2021-11-19 03:15:00|7171.9|7168.9|7171.4|7168.4|7172.2|7169.2|7170.6|7167.6|0
1637292000000|2021-11-19 03:20:00|7171.5|7168.5|7171.4|7168.4|7172.2|7169.2|7170.6|7167.6|0
1637292300000|2021-11-19 03:25:00|7171.3|7168.3|7170.6|7167.6|7171.3|7168.3|7169.8|7166.8|0
1637292600000|2021-11-19 03:30:00|7170.5|7167.5|7167.3|7164.3|7170.5|7167.5|7167.3|7164.3|0
1637292900000|2021-11-19 03:35:00|7167.6|7164.6|7167.2|7164.2|7168|7165|7166.4|7163.4|0
1637293200000|2021-11-19 03:40:00|7167.3|7164.3|7167.3|7164.3|7167.3|7164.3|7165.7|7162.7|0
1637293500000|2021-11-19 03:45:00|7167.5|7164.5|7168.8|7165.8|7169.1|7166.1|7167.5|7164.5|0
1637293800000|2021-11-19 03:50:00|7168.6|7165.6|7169.4|7166.4|7169.7|7166.7|7168.2|7165.2|0
1637294100000|2021-11-19 03:55:00|7169.5|7166.5|7169.4|7166.4|7170.5|7167.5|7169.4|7166.4|0
1637294400000|2021-11-19 04:00:00|7169.3|7166.3|7170.1|7167.1|7170.2|7167.2|7168.6|7165.6|0
1637294700000|2021-11-19 04:05:00|7170.2|7167.2|7171|7168|7171|7168|7170.1|7167.1|0
1637295000000|2021-11-19 04:10:00|7171.1|7168.1|7171|7168|7171.1|7168.1|7170.2|7167.2|0
1637295300000|2021-11-19 04:15:00|7171.1|7168.1|7170.3|7167.3|7171.1|7168.1|7170.3|7167.3|0
1637295600000|2021-11-19 04:20:00|7171|7168|7170.2|7167.2|7171.1|7168.1|7169.5|7166.5|0
1637295900000|2021-11-19 04:25:00|7170.1|7167.1|7170.2|7167.2|7170.3|7167.3|7169.8|7166.8|0
1637296200000|2021-11-19 04:30:00|7170.5|7167.5|7170.2|7167.2|7171|7168|7169.7|7166.7|0
1637296500000|2021-11-19 04:35:00|7170.1|7167.1|7170.1|7167.1|7170.5|7167.5|7170.1|7167.1|0
1637296800000|2021-11-19 04:40:00|7170.2|7167.2|7170.9|7167.9|7171|7168|7170.1|7167.1|0
1637297100000|2021-11-19 04:45:00|7171|7168|7171|7168|7171.7|7168.7|7170.2|7167.2|0
1637297400000|2021-11-19 04:50:00|7170.9|7167.9|7170|7167|7170.9|7167.9|7170|7167|0
1637297700000|2021-11-19 04:55:00|7170.1|7167.1|7170.5|7167.5|7170.8|7167.8|7170|7167|0
1637298000000|2021-11-19 05:00:00|7170|7167|7170.9|7167.9|7170.9|7167.9|7170|7167|0
1637298300000|2021-11-19 05:05:00|7171.2|7168.2|7171.6|7168.6|7171.6|7168.6|7170.8|7167.8|0
1637298600000|2021-11-19 05:10:00|7171.5|7168.5|7169.9|7166.9|7171.5|7168.5|7169.5|7166.5|0
1637298900000|2021-11-19 05:15:00|7170|7167|7169.9|7166.9|7170.7|7167.7|7169.8|7166.8|0
1637299200000|2021-11-19 05:20:00|7169.8|7166.8|7170.9|7167.9|7171.3|7168.3|7169|7166|0
1637299500000|2021-11-19 05:25:00|7171.1|7168.1|7170.8|7167.8|7171.4|7168.4|7170.5|7167.5|0
1637299800000|2021-11-19 05:30:00|7170.7|7167.7|7170.5|7167.5|7171.2|7168.2|7170.4|7167.4|0
1637300100000|2021-11-19 05:35:00|7170.4|7167.4|7171.3|7168.3|7172|7169|7170.4|7167.4|0
1637300400000|2021-11-19 05:40:00|7171.6|7168.6|7170.6|7167.6|7172.1|7169.1|7170.5|7167.5|0
1637300700000|2021-11-19 05:45:00|7170.7|7167.7|7170.5|7167.5|7172.1|7169.1|7170.5|7167.5|0
1637301000000|2021-11-19 05:50:00|7170.4|7167.4|7169.7|7166.7|7172.1|7169.1|7169.7|7166.7|0
1637301300000|2021-11-19 05:55:00|7169.8|7166.8|7168.2|7165.2|7169.8|7166.8|7168.2|7165.2|0
1637301600000|2021-11-19 06:00:00|7168.1|7165.1|7168.9|7165.9|7169.6|7166.6|7168.1|7165.1|0
1637301900000|2021-11-19 06:05:00|7168.8|7165.8|7168.8|7165.8|7169.6|7166.6|7168.1|7165.1|0
1637302200000|2021-11-19 06:10:00|7169|7166|7171.2|7168.2|7171.2|7168.2|7168.8|7165.8|0
1637302500000|2021-11-19 06:15:00|7171|7168|7170.3|7167.3|7171.2|7168.2|7169.5|7166.5|0
1637302800000|2021-11-19 06:20:00|7170.4|7167.4|7171|7168|7171.8|7168.8|7170.3|7167.3|0
1637303100000|2021-11-19 06:25:00|7171.2|7168.2|7172.6|7169.6|7172.6|7169.6|7171.2|7168.2|0
1637303400000|2021-11-19 06:30:00|7172.9|7169.9|7173.2|7170.2|7174.1|7171.1|7172.9|7169.9|0
1637303700000|2021-11-19 06:35:00|7173.1|7170.1|7173|7170|7173.2|7170.2|7172.3|7169.3|0
1637304000000|2021-11-19 06:40:00|7173.1|7170.1|7173|7170|7173.7|7170.7|7172.3|7169.3|0
1637304300000|2021-11-19 06:45:00|7172.9|7169.9|7172.3|7169.3|7172.9|7169.9|7172.2|7169.2|0
1637304600000|2021-11-19 06:50:00|7172|7169|7172.3|7169.3|7173.1|7170.1|7171.5|7168.5|0
1637304900000|2021-11-19 06:55:00|7172.5|7169.5|7171.9|7168.9|7173.1|7170.1|7171.5|7168.5|0
1637305200000|2021-11-19 07:00:00|7172|7169|7171.1|7169.1|7172.3|7169.9|7167.1|7165.1|238
1637305500000|2021-11-19 07:05:00|7170.9|7168.9|7173.6|7171.6|7175.4|7173.4|7169.9|7167.9|189
1637305800000|2021-11-19 07:10:00|7173.9|7171.9|7174.1|7172.1|7174.9|7172.9|7172.6|7170.6|100
1637306100000|2021-11-19 07:15:00|7173.9|7171.9|7174.4|7172.4|7175.9|7173.9|7171.9|7169.9|91
1637306400000|2021-11-19 07:20:00|7174.1|7172.1|7175.1|7173.1|7176.9|7174.9|7173.6|7171.6|80
1637306700000|2021-11-19 07:25:00|7174.9|7172.9|7181.1|7179.1|7181.4|7179.4|7174.9|7172.9|298
1637307000000|2021-11-19 07:30:00|7181.4|7179.4|7185.9|7183.9|7185.9|7183.9|7179.1|7177.1|250
1637307300000|2021-11-19 07:35:00|7186.9|7184.9|7183.6|7181.6|7186.9|7184.9|7182.4|7180.4|159
1637307600000|2021-11-19 07:40:00|7183.4|7181.4|7182.9|7180.9|7183.9|7181.9|7182.4|7180.4|65
1637307900000|2021-11-19 07:45:00|7182.4|7180.4|7185.4|7183.4|7185.4|7183.4|7182.4|7180.4|87
1637308200000|2021-11-19 07:50:00|7185.1|7183.1|7180.9|7178.9|7185.1|7183.1|7180.6|7178.6|54
1637308500000|2021-11-19 07:55:00|7180.4|7178.4|7172.1|7170.1|7182.1|7180.1|7171.4|7169.4|324
1637308800000|2021-11-19 08:00:00|7171.6|7170.6|7178.1|7177.1|7178.9|7177.9|7171.1|7170.1|1274
1637309100000|2021-11-19 08:05:00|7177.6|7176.6|7170.1|7169.1|7177.6|7176.6|7169.1|7168.1|928
1637309400000|2021-11-19 08:10:00|7170.4|7169.4|7171.1|7170.1|7173.9|7172.9|7164.4|7163.4|543
1637309700000|2021-11-19 08:15:00|7170.4|7169.4|7170.6|7169.6|7174.4|7173.4|7169.4|7168.4|426
1637310000000|2021-11-19 08:20:00|7170.9|7169.9|7179.6|7178.6|7179.6|7178.6|7170.6|7169.6|431
1637310300000|2021-11-19 08:25:00|7179.4|7178.4|7183.1|7182.1|7183.9|7182.9|7176.9|7175.9|462
1637310600000|2021-11-19 08:30:00|7182.9|7181.9|7176.6|7175.6|7184.4|7183.4|7175.1|7174.1|420
1637310900000|2021-11-19 08:35:00|7176.4|7175.4|7176.9|7175.9|7177.6|7176.6|7172.9|7171.9|309
1637311200000|2021-11-19 08:40:00|7176.8|7175.8|7176.5|7175.5|7177.5|7176.5|7173.5|7172.5|233
1637311500000|2021-11-19 08:45:00|7176.3|7175.3|7175|7174|7178.8|7177.8|7173.8|7172.8|175
1637311800000|2021-11-19 08:50:00|7175.3|7174.3|7176.3|7175.3|7176.8|7175.8|7172.8|7171.8|308
1637312100000|2021-11-19 08:55:00|7176|7175|7175|7174|7176|7175|7173.3|7172.3|252
1637312400000|2021-11-19 09:00:00|7174.8|7173.8|7178.3|7177.3|7178.3|7177.3|7174.5|7173.5|340
1637312700000|2021-11-19 09:05:00|7178|7177|7179.3|7178.3|7179.3|7178.3|7174.5|7173.5|310
1637313000000|2021-11-19 09:10:00|7179|7178|7176.8|7175.8|7180.3|7179.3|7176.8|7175.8|430
1637313300000|2021-11-19 09:15:00|7176.5|7175.5|7176.8|7175.8|7178.8|7177.8|7174.8|7173.8|459
1637313600000|2021-11-19 09:20:00|7177|7176|7176.8|7175.8|7178.8|7177.8|7176.3|7175.3|350
1637313900000|2021-11-19 09:25:00|7177|7176|7159.8|7158.8|7179.3|7178.3|7159.8|7158.8|1080
1637314200000|2021-11-19 09:30:00|7159.5|7158.5|7152|7151|7159.5|7158.5|7140.5|7139.5|1701
1637314500000|2021-11-19 09:35:00|7151.8|7150.8|7132.5|7131.5|7151.8|7150.8|7132.5|7131.5|1111
1637314800000|2021-11-19 09:40:00|7131.5|7130.5|7123|7122|7134.8|7133.8|7116.3|7115.3|1582
1637315100000|2021-11-19 09:45:00|7123.3|7122.3|7132.5|7131.5|7144.3|7143.3|7123.3|7122.3|1124
1637315400000|2021-11-19 09:50:00|7132|7131|7129.3|7128.3|7139.5|7138.5|7129.3|7128.3|634
1637315700000|2021-11-19 09:55:00|7128.8|7127.8|7121|7120|7133.8|7132.8|7118.8|7117.8|738
1637316000000|2021-11-19 10:00:00|7121.3|7120.3|7116.5|7115.5|7124.8|7123.8|7114.5|7113.5|1557
1637316300000|2021-11-19 10:05:00|7116.8|7115.8|7106.3|7105.3|7117.3|7116.3|7100|7099|1238
1637316600000|2021-11-19 10:10:00|7106|7105|7104.3|7103.3|7107.8|7106.8|7094.3|7093.3|857
1637316900000|2021-11-19 10:15:00|7104.5|7103.5|7112|7111|7118.5|7117.5|7102|7101|1434
1637317200000|2021-11-19 10:20:00|7111.5|7110.5|7117.5|7116.5|7129.3|7128.3|7108.8|7107.8|930
1637317500000|2021-11-19 10:25:00|7117.8|7116.8|7124.3|7123.3|7130.3|7129.3|7117.8|7116.8|516
1637317800000|2021-11-19 10:30:00|7124|7123|7117.5|7116.5|7125.5|7124.5|7114.5|7113.5|674
1637318100000|2021-11-19 10:35:00|7117.3|7116.3|7124.5|7123.5|7125.5|7124.5|7113.8|7112.8|486
1637318400000|2021-11-19 10:40:00|7124.8|7123.8|7126.8|7125.8|7133.5|7132.5|7123.5|7122.5|432
1637318700000|2021-11-19 10:45:00|7126.5|7125.5|7128.5|7127.5|7131.5|7130.5|7122.8|7121.8|801
1637319000000|2021-11-19 10:50:00|7129|7128|7137|7136|7139|7138|7121.5|7120.5|2690
1637319300000|2021-11-19 10:55:00|7136.5|7135.5|7139.5|7138.5|7143.8|7142.8|7131.5|7130.5|1528
1637319600000|2021-11-19 11:00:00|7139.8|7138.8|7129|7128|7146.3|7145.3|7128.5|7127.5|5394
1637319900000|2021-11-19 11:05:00|7128.8|7127.8|7124.5|7123.5|7130.3|7129.3|7120.8|7119.8|2323
1637320200000|2021-11-19 11:10:00|7124.3|7123.3|7125|7124|7133.5|7132.5|7123|7122|1234
1637320500000|2021-11-19 11:15:00|7125.3|7124.3|7134.5|7133.5|7137.5|7136.5|7124|7123|399
1637320800000|2021-11-19 11:20:00|7134.8|7133.8|7121.8|7120.8|7135|7134|7120.8|7119.8|590
1637321100000|2021-11-19 11:25:00|7121.5|7120.5|7124|7123|7127.5|7126.5|7120.5|7119.5|248
1637321400000|2021-11-19 11:30:00|7124.3|7123.3|7114.8|7113.8|7126|7125|7112.8|7111.8|458
1637321700000|2021-11-19 11:35:00|7115|7114|7108|7107|7118.5|7117.5|7108|7107|425
1637322000000|2021-11-19 11:40:00|7108.3|7107.3|7109.5|7108.5|7111.3|7110.3|7100.8|7099.8|729
1637322300000|2021-11-19 11:45:00|7109.3|7108.3|7099.5|7098.5|7109.8|7108.8|7099.5|7098.5|349
1637322600000|2021-11-19 11:50:00|7099.3|7098.3|7099|7098|7106.5|7105.5|7096|7095|680
1637322900000|2021-11-19 11:55:00|7099.3|7098.3|7097|7096|7101.3|7100.3|7094.8|7093.8|506
1637323200000|2021-11-19 12:00:00|7097.5|7096.5|7092.3|7091.3|7099.5|7098.5|7089|7088|1072
1637323500000|2021-11-19 12:05:00|7092|7091|7104.5|7103.5|7106.3|7105.3|7092|7091|517
1637323800000|2021-11-19 12:10:00|7104.3|7103.3|7096|7095|7104.3|7103.3|7095.5|7094.5|357
1637324100000|2021-11-19 12:15:00|7096.3|7095.3|7091.8|7090.8|7097.3|7096.3|7089.5|7088.5|391
1637324400000|2021-11-19 12:20:00|7091.5|7090.5|7090.5|7089.5|7092.8|7091.8|7089|7088|397
1637324700000|2021-11-19 12:25:00|7090.3|7089.3|7091.8|7090.8|7093|7092|7087.3|7086.3|403
1637325000000|2021-11-19 12:30:00|7091.5|7090.5|7090.5|7089.5|7091.5|7090.5|7086.3|7085.3|588
1637325300000|2021-11-19 12:35:00|7090.8|7089.8|7087.8|7086.8|7097.5|7096.5|7085.3|7084.3|402
1637325600000|2021-11-19 12:40:00|7087.3|7086.3|7078.3|7077.3|7089.3|7088.3|7077.3|7076.3|438
1637325900000|2021-11-19 12:45:00|7078.5|7077.5|7079.3|7078.3|7081.3|7080.3|7068.8|7067.8|610
1637326200000|2021-11-19 12:50:00|7079.5|7078.5|7071.5|7070.5|7080|7079|7069.3|7068.3|470
1637326500000|2021-11-19 12:55:00|7071.8|7070.8|7080.5|7079.5|7080.5|7079.5|7070.3|7069.3|610
1637326800000|2021-11-19 13:00:00|7081|7080|7074.8|7073.8|7081.5|7080.5|7074.3|7073.3|616
1637327100000|2021-11-19 13:05:00|7074.5|7073.5|7077.5|7076.5|7080|7079|7074|7073|479
1637327400000|2021-11-19 13:10:00|7077.3|7076.3|7076.8|7075.8|7081|7080|7074.3|7073.3|631
1637327700000|2021-11-19 13:15:00|7077|7076|7072|7071|7077|7076|7070|7069|268
1637328000000|2021-11-19 13:20:00|7072.3|7071.3|7084.3|7083.3|7084.3|7083.3|7072|7071|634
1637328300000|2021-11-19 13:25:00|7084|7083|7090|7089|7093|7092|7084|7083|548
1637328600000|2021-11-19 13:30:00|7090.3|7089.3|7077.5|7076.5|7091|7090|7076|7075|509
1637328900000|2021-11-19 13:35:00|7077.3|7076.3|7083|7082|7083.8|7082.8|7076.5|7075.5|360
1637329200000|2021-11-19 13:40:00|7083.3|7082.3|7087.3|7086.3|7090.3|7089.3|7083|7082|1312
1637329500000|2021-11-19 13:45:00|7087.5|7086.5|7085.3|7084.3|7093.5|7092.5|7085|7084|392
1637329800000|2021-11-19 13:50:00|7085|7084|7085.5|7084.5|7087.3|7086.3|7082|7081|281
1637330100000|2021-11-19 13:55:00|7085.8|7084.8|7086|7085|7087.5|7086.5|7084.8|7083.8|211
1637330400000|2021-11-19 14:00:00|7085.8|7084.8|7075.8|7074.8|7085.8|7084.8|7075.8|7074.8|384
1637330700000|2021-11-19 14:05:00|7076|7075|7080.3|7079.3|7083.3|7082.3|7076|7075|1397
1637331000000|2021-11-19 14:10:00|7080.5|7079.5|7101.3|7100.3|7107|7106|7077.8|7076.8|1707
1637331300000|2021-11-19 14:15:00|7101|7100|7113.5|7112.5|7121.8|7120.8|7099.3|7098.3|1611
1637331600000|2021-11-19 14:20:00|7114|7113|7109.5|7108.5|7119|7118|7107|7106|1376
1637331900000|2021-11-19 14:25:00|7109.8|7108.8|7108.3|7107.3|7112.5|7111.5|7106|7105|1053
1637332200000|2021-11-19 14:30:00|7108|7107|7098.5|7097.5|7110.3|7109.3|7095.5|7094.5|1090
1637332500000|2021-11-19 14:35:00|7098.8|7097.8|7100.5|7099.5|7103.3|7102.3|7095.8|7094.8|894
1637332800000|2021-11-19 14:40:00|7100.8|7099.8|7108.8|7107.8|7109.3|7108.3|7098|7097|879
1637333100000|2021-11-19 14:45:00|7109.3|7108.3|7114|7113|7114|7113|7106.3|7105.3|853
1637333400000|2021-11-19 14:50:00|7114.5|7113.5|7117|7116|7117.8|7116.8|7110.3|7109.3|701
1637333700000|2021-11-19 14:55:00|7116.8|7115.8|7122.3|7121.3|7123|7122|7112.8|7111.8|1279
1637334000000|2021-11-19 15:00:00|7122|7121|7110|7109|7122|7121|7108.5|7107.5|708
1637334300000|2021-11-19 15:05:00|7109.8|7108.8|7112|7111|7115.3|7114.3|7107.3|7106.3|426
1637334600000|2021-11-19 15:10:00|7111.8|7110.8|7111.5|7110.5|7113|7112|7105.3|7104.3|512
1637334900000|2021-11-19 15:15:00|7111.3|7110.3|7106.5|7105.5|7111.3|7110.3|7103.3|7102.3|600
1637335200000|2021-11-19 15:20:00|7106.3|7105.3|7104|7103|7107|7106|7102.3|7101.3|347
1637335500000|2021-11-19 15:25:00|7104.3|7103.3|7095.8|7094.8|7107.8|7106.8|7095.8|7094.8|452
1637335800000|2021-11-19 15:30:00|7095.5|7094.5|7099|7098|7102|7101|7094|7093|368
1637336100000|2021-11-19 15:35:00|7098.8|7097.8|7100.8|7099.8|7103.8|7102.8|7097.5|7096.5|308
1637336400000|2021-11-19 15:40:00|7100.3|7099.3|7102.5|7101.5|7103.3|7102.3|7097.8|7096.8|362
1637336700000|2021-11-19 15:45:00|7102.3|7101.3|7106.8|7105.8|7106.8|7105.8|7100.5|7099.5|406
1637337000000|2021-11-19 15:50:00|7107.5|7106.5|7105.8|7104.8|7112|7111|7105|7104|351
1637337300000|2021-11-19 15:55:00|7106|7105|7098.8|7097.8|7107|7106|7098.8|7097.8|510
1637337600000|2021-11-19 16:00:00|7099|7098|7105|7104|7105.8|7104.8|7097.8|7096.8|378
1637337900000|2021-11-19 16:05:00|7105.3|7104.3|7105|7104|7108|7107|7102.3|7101.3|293
1637338200000|2021-11-19 16:10:00|7104.8|7103.8|7109.3|7108.3|7109.8|7108.8|7104.3|7103.3|373
1637338500000|2021-11-19 16:15:00|7109.5|7108.5|7115|7114|7115.3|7114.3|7109.3|7108.3|376
1637338800000|2021-11-19 16:20:00|7115.3|7114.3|7117.5|7116.5|7119.8|7118.8|7114.8|7113.8|647
1637339100000|2021-11-19 16:25:00|7117.3|7116.3|7118.3|7117.3|7119.8|7118.8|7114.5|7113.5|761
1637339400000|2021-11-19 16:30:00|7117.2|7115.2|7111.9|7109.9|7121.4|7119.4|7111.2|7109.2|2728
1637339700000|2021-11-19 16:35:00|7112.2|7110.2|7115.2|7113.2|7116.2|7114.2|7112.2|7110.2|981
1637340000000|2021-11-19 16:40:00|7115.4|7113.4|7113.2|7111.2|7115.4|7113.4|7112.7|7110.7|353
1637340300000|2021-11-19 16:45:00|7112.9|7110.9|7113.2|7111.2|7114.7|7112.7|7112.7|7110.7|103
1637340600000|2021-11-19 16:50:00|7112.9|7110.9|7109.9|7107.9|7114.2|7112.2|7109.4|7107.4|229
1637340900000|2021-11-19 16:55:00|7110.2|7108.2|7111.9|7109.9|7113.4|7111.4|7109.2|7107.2|1141
1637341200000|2021-11-19 17:00:00|7112.2|7110.2|7111.7|7109.7|7113.2|7111.2|7111.4|7109.4|101
1637341500000|2021-11-19 17:05:00|7111.9|7109.9|7112.4|7110.4|7113.7|7111.7|7111.7|7109.7|48
1637341800000|2021-11-19 17:10:00|7112.7|7110.7|7114.2|7112.2|7114.4|7112.4|7112.4|7110.4|48
1637342100000|2021-11-19 17:15:00|7114.7|7112.7|7112.2|7110.2|7115.2|7113.2|7111.7|7109.7|114
1637342400000|2021-11-19 17:20:00|7111.9|7109.9|7114.7|7112.7|7114.9|7112.9|7111.9|7109.9|108
1637342700000|2021-11-19 17:25:00|7114.4|7112.4|7115.4|7113.4|7116.7|7114.7|7114.2|7112.2|63
1637343000000|2021-11-19 17:30:00|7115.7|7113.7|7116.7|7114.7|7117.2|7115.2|7115.4|7113.4|30
1637343300000|2021-11-19 17:35:00|7116.9|7114.9|7120.4|7118.4|7120.7|7118.7|7116.7|7114.7|176
1637343600000|2021-11-19 17:40:00|7120.7|7118.7|7119.9|7117.9|7121.2|7119.2|7117.4|7115.4|191
1637343900000|2021-11-19 17:45:00|7120.2|7118.2|7118.2|7116.2|7120.4|7118.4|7117.7|7115.7|45
1637344200000|2021-11-19 17:50:00|7118.4|7116.4|7120.7|7118.7|7120.9|7118.9|7118.2|7116.2|49
1637344500000|2021-11-19 17:55:00|7120.4|7118.4|7117.7|7115.7|7120.7|7118.7|7117.4|7115.4|42
1637344800000|2021-11-19 18:00:00|7117.9|7115.9|7117.7|7115.7|7118.2|7116.2|7116.2|7114.2|60
1637345100000|2021-11-19 18:05:00|7117.9|7115.9|7117.2|7115.2|7119.2|7117.2|7116.7|7114.7|31
1637345400000|2021-11-19 18:10:00|7117.4|7115.4|7113.9|7111.9|7118.2|7116.2|7112.2|7110.2|94
1637345700000|2021-11-19 18:15:00|7114.2|7112.2|7113.7|7111.7|7115.2|7113.2|7111.2|7109.2|74
1637346000000|2021-11-19 18:20:00|7113.4|7111.4|7110.7|7108.7|7113.4|7111.4|7110.2|7108.2|42
1637346300000|2021-11-19 18:25:00|7110.4|7108.4|7103.2|7101.2|7110.4|7108.4|7102.7|7100.7|213
1637346600000|2021-11-19 18:30:00|7102.9|7100.9|7103.2|7101.2|7105.9|7103.9|7102.4|7100.4|46
1637346900000|2021-11-19 18:35:00|7103.4|7101.4|7098.9|7096.9|7103.9|7101.9|7097.7|7095.7|73
1637347200000|2021-11-19 18:40:00|7098.7|7096.7|7100.7|7098.7|7101.2|7099.2|7096.7|7094.7|51
1637347500000|2021-11-19 18:45:00|7100.4|7098.4|7100.4|7098.4|7100.4|7098.4|7097.4|7095.4|59
1637347800000|2021-11-19 18:50:00|7100.2|7098.2|7104.2|7102.2|7104.7|7102.7|7100.2|7098.2|93
1637348100000|2021-11-19 18:55:00|7104.7|7102.7|7105.9|7103.9|7106.7|7104.7|7103.9|7101.9|96
1637348400000|2021-11-19 19:00:00|7106.2|7104.2|7105.4|7103.4|7106.2|7104.2|7104.7|7102.7|52
1637348700000|2021-11-19 19:05:00|7105.2|7103.2|7107.9|7105.9|7108.4|7106.4|7105.2|7103.2|59
1637349000000|2021-11-19 19:10:00|7107.7|7105.7|7107.9|7105.9|7108.9|7106.9|7106.4|7104.4|20
1637349300000|2021-11-19 19:15:00|7108.2|7106.2|7107.7|7105.7|7108.7|7106.7|7106.9|7104.9|27
1637349600000|2021-11-19 19:20:00|7107.9|7105.9|7107.2|7105.2|7108.7|7106.7|7106.4|7104.4|14
1637349900000|2021-11-19 19:25:00|7107.4|7105.4|7103.9|7101.9|7107.9|7105.9|7103.7|7101.7|19
1637350200000|2021-11-19 19:30:00|7104.2|7102.2|7103.4|7101.4|7105.7|7103.7|7101.2|7099.2|81
1637350500000|2021-11-19 19:35:00|7103.2|7101.2|7103.7|7101.7|7105.2|7103.2|7102.4|7100.4|41
1637350800000|2021-11-19 19:40:00|7103.4|7101.4|7103.2|7101.2|7105.2|7103.2|7102.2|7100.2|32
1637351100000|2021-11-19 19:45:00|7102.9|7100.9|7103.2|7101.2|7104.4|7102.4|7102.7|7100.7|35
1637351400000|2021-11-19 19:50:00|7103.4|7101.4|7104.7|7102.7|7104.9|7102.9|7102.4|7100.4|27
1637351700000|2021-11-19 19:55:00|7104.4|7102.4|7102.7|7100.7|7104.7|7102.7|7101.9|7099.9|19
1637352000000|2021-11-19 20:00:00|7102.9|7100.9|7101.7|7099.7|7104.4|7102.4|7101.7|7099.7|88
1637352300000|2021-11-19 20:05:00|7101.9|7099.9|7102.4|7100.4|7102.7|7100.7|7100.9|7098.9|26
1637352600000|2021-11-19 20:10:00|7102.2|7100.2|7100.9|7098.9|7102.4|7100.4|7100.7|7098.7|60
1637352900000|2021-11-19 20:15:00|7100.7|7098.7|7099.9|7097.9|7100.9|7098.9|7097.9|7095.9|84
1637353200000|2021-11-19 20:20:00|7099.7|7097.7|7101.4|7099.4|7101.7|7099.7|7099.2|7097.2|48
1637353500000|2021-11-19 20:25:00|7101.7|7099.7|7100.9|7098.9|7102.2|7100.2|7100.2|7098.2|32
1637353800000|2021-11-19 20:30:00|7100.7|7098.7|7102.2|7100.2|7102.4|7100.4|7100.4|7098.4|15
1637354100000|2021-11-19 20:35:00|7102.4|7100.4|7101.2|7099.2|7103.4|7101.4|7100.4|7098.4|24
1637354400000|2021-11-19 20:40:00|7101.4|7099.4|7099.4|7097.4|7101.4|7099.4|7099.2|7097.2|37
1637354700000|2021-11-19 20:45:00|7099.2|7097.2|7100.4|7098.4|7100.9|7098.9|7098.4|7096.4|75
1637355000000|2021-11-19 20:50:00|7100.2|7098.2|7097.7|7095.7|7100.7|7098.7|7097.4|7095.4|112
1637355300000|2021-11-19 20:55:00|7097.9|7095.9|7105.9|7103.9|7107.7|7105.7|7097.4|7095.4|145
1637355600000|2021-11-19 21:00:00|7109.2|7107.2|7105.6|7101.6|7109.2|7107.2|7104.8|7100.8|0
1637355900000|2021-11-19 21:05:00|7105.9|7101.9|7104.5|7100.5|7108.7|7104.7|7104.2|7100.2|0
1637356200000|2021-11-19 21:10:00|7104.6|7100.6|7107.5|7103.5|7108.2|7104.2|7104.6|7100.6|0
1637356500000|2021-11-19 21:15:00|7107|7103|7106.7|7102.7|7107.8|7103.8|7106.7|7102.7|0
1637356800000|2021-11-19 21:20:00|7106.8|7102.8|7107.5|7103.5|7107.8|7103.8|7106.7|7102.7|0
1637357100000|2021-11-19 21:25:00|7107.6|7103.6|7107.8|7103.8|7109.1|7105.1|7107.6|7103.6|0
1637357400000|2021-11-19 21:30:00|7107.9|7103.9|7108.4|7104.4|7108.5|7104.5|7107.9|7103.9|0
1637357700000|2021-11-19 21:35:00|7108.5|7104.5|7108.4|7104.4|7108.9|7104.9|7107.5|7103.5|0
1637358000000|2021-11-19 21:40:00|7108.1|7104.1|7108.9|7104.9|7108.9|7104.9|7107.8|7103.8|0
1637358300000|2021-11-19 21:45:00|7109|7105|7109.3|7105.3|7110.4|7106.4|7109|7105|0
1637358600000|2021-11-19 21:50:00|7109.2|7105.2|7110|7106|7110.4|7106.4|7108.1|7104.1|0
1637358900000|2021-11-19 21:55:00|7110.1|7106.1|7111.6|7107.6|7112|7108|7109.6|7105.6|0
1637535600000|2021-11-21 23:00:00|7119.7|7115.7|7115.7|7111.7|7120.4|7116.4|7113.8|7109.8|0
1637535900000|2021-11-21 23:05:00|7115.4|7111.4|7116|7112|7118.3|7114.3|7115.4|7111.4|0
1637536200000|2021-11-21 23:10:00|7116.1|7112.1|7111.1|7107.1|7116.4|7112.4|7110|7106|0
1637536500000|2021-11-21 23:15:00|7110.8|7106.8|7109.8|7105.8|7110.8|7106.8|7109.2|7105.2|0
1637536800000|2021-11-21 23:20:00|7109.9|7105.9|7111.4|7107.4|7111.4|7107.4|7109.8|7105.8|0
1637537100000|2021-11-21 23:25:00|7111.1|7107.1|7113.2|7109.2|7113.8|7109.8|7111.1|7107.1|0
1637537400000|2021-11-21 23:30:00|7113.1|7109.1|7111.4|7107.4|7113.6|7109.6|7111|7107|0
1637537700000|2021-11-21 23:35:00|7111.5|7107.5|7112.1|7108.1|7114|7110|7111.5|7107.5|0
1637538000000|2021-11-21 23:40:00|7112.5|7108.5|7109.9|7105.9|7112.9|7108.9|7109.9|7105.9|0
1637538300000|2021-11-21 23:45:00|7110.3|7106.3|7108.7|7104.7|7110.3|7106.3|7107|7103|0
1637538600000|2021-11-21 23:50:00|7108.4|7104.4|7109.9|7105.9|7109.9|7105.9|7108.1|7104.1|0
1637538900000|2021-11-21 23:55:00|7109.8|7105.8|7106.7|7102.7|7109.9|7105.9|7106.2|7102.2|0
1637539200000|2021-11-22 00:00:00|7107|7103|7108|7104|7109.2|7105.2|7103.9|7099.9|0
1637539500000|2021-11-22 00:05:00|7108.2|7104.2|7111.3|7107.3|7111.6|7107.6|7108.2|7104.2|0
1637539800000|2021-11-22 00:10:00|7111.4|7107.4|7113.3|7109.3|7113.8|7109.8|7111.4|7107.4|0
1637540100000|2021-11-22 00:15:00|7112.8|7109.8|7109|7106|7112.8|7109.8|7104.3|7101.3|0
1637540400000|2021-11-22 00:20:00|7109.1|7106.1|7109.5|7106.5|7110.3|7107.3|7108.7|7105.7|0
1637540700000|2021-11-22 00:25:00|7109.2|7106.2|7111.1|7108.1|7111.8|7108.8|7108.8|7105.8|0
1637541000000|2021-11-22 00:30:00|7110.8|7107.8|7111.8|7108.8|7111.9|7108.9|7109.6|7106.6|0
1637541300000|2021-11-22 00:35:00|7111.4|7108.4|7107.4|7104.4|7111.9|7108.9|7106.6|7103.6|0
1637541600000|2021-11-22 00:40:00|7107.5|7104.5|7111.2|7108.2|7111.3|7108.3|7107.5|7104.5|0
1637541900000|2021-11-22 00:45:00|7111.5|7108.5|7114.3|7111.3|7115.2|7112.2|7110.4|7107.4|0
1637542200000|2021-11-22 00:50:00|7114.4|7111.4|7115.1|7112.1|7116.3|7113.3|7114.4|7111.4|0
1637542500000|2021-11-22 00:55:00|7115.2|7112.2|7115.4|7112.4|7116.2|7113.2|7114.7|7111.7|0
1637542800000|2021-11-22 01:00:00|7115.5|7112.5|7117.9|7114.9|7118.1|7115.1|7115.4|7112.4|0
1637543100000|2021-11-22 01:05:00|7118|7115|7120.2|7117.2|7121|7118|7117.8|7114.8|0
1637543400000|2021-11-22 01:10:00|7120.3|7117.3|7119.5|7116.5|7120.3|7117.3|7117.9|7114.9|0
1637543700000|2021-11-22 01:15:00|7119.6|7116.6|7118.9|7115.9|7121.1|7118.1|7118|7115|0
1637544000000|2021-11-22 01:20:00|7118.8|7115.8|7118.9|7115.9|7120.4|7117.4|7118.1|7115.1|0
1637544300000|2021-11-22 01:25:00|7119.2|7116.2|7119.6|7116.6|7120.4|7117.4|7118.4|7115.4|0
1637544600000|2021-11-22 01:30:00|7119.8|7116.8|7118.9|7115.9|7121.1|7118.1|7118|7115|0
1637544900000|2021-11-22 01:35:00|7118.7|7115.7|7121.1|7118.1|7121.1|7118.1|7117.2|7114.2|0
1637545200000|2021-11-22 01:40:00|7121|7118|7120.5|7117.5|7122|7119|7119.7|7116.7|0
1637545500000|2021-11-22 01:45:00|7120.6|7117.6|7120.4|7117.4|7121.2|7118.2|7119.6|7116.6|0
1637545800000|2021-11-22 01:50:00|7120.3|7117.3|7122.6|7119.6|7123.4|7120.4|7120.3|7117.3|0
1637546100000|2021-11-22 01:55:00|7122.7|7119.7|7121.9|7118.9|7123.4|7120.4|7121|7118|0
1637546400000|2021-11-22 02:00:00|7122.2|7119.2|7124.1|7121.1|7124.2|7121.2|7122.2|7119.2|0
1637546700000|2021-11-22 02:05:00|7124.2|7121.2|7124.9|7121.9|7125|7122|7124.2|7121.2|0
1637547000000|2021-11-22 02:10:00|7124.7|7121.7|7124.9|7121.9|7125|7122|7124.2|7121.2|0
1637547300000|2021-11-22 02:15:00|7124.6|7121.6|7124.2|7121.2|7125|7122|7123.4|7120.4|0
1637547600000|2021-11-22 02:20:00|7123.9|7120.9|7124.1|7121.1|7125|7122|7123.4|7120.4|0
1637547900000|2021-11-22 02:25:00|7124.2|7121.2|7124.8|7121.8|7125.7|7122.7|7124.1|7121.1|0
1637548200000|2021-11-22 02:30:00|7124.9|7121.9|7125.6|7122.6|7126.4|7123.4|7124.4|7121.4|0
1637548500000|2021-11-22 02:35:00|7125.7|7122.7|7126.4|7123.4|7126.4|7123.4|7124.8|7121.8|0
1637548800000|2021-11-22 02:40:00|7126.5|7123.5|7126.3|7123.3|7127.2|7124.2|7125.5|7122.5|0
1637549100000|2021-11-22 02:45:00|7126|7123|7125.6|7122.6|7126|7123|7125.5|7122.5|0
1637549400000|2021-11-22 02:50:00|7125.3|7122.3|7122.5|7119.5|7125.3|7122.3|7122.5|7119.5|0
1637549700000|2021-11-22 02:55:00|7122.7|7119.7|7124.8|7121.8|7124.8|7121.8|7122.4|7119.4|0
1637550000000|2021-11-22 03:00:00|7124.5|7121.5|7122.5|7119.5|7124.8|7121.8|7122|7119|0
1637550300000|2021-11-22 03:05:00|7122.4|7119.4|7122.5|7119.5|7122.5|7119.5|7122.4|7119.4|0
1637550600000|2021-11-22 03:10:00|7122.8|7119.8|7123.2|7120.2|7124|7121|7122.8|7119.8|0
1637550900000|2021-11-22 03:15:00|7123.5|7120.5|7123.5|7120.5|7124|7121|7123.2|7120.2|0
1637551200000|2021-11-22 03:20:00|7123.4|7120.4|7124|7121|7124.7|7121.7|7123.2|7120.2|0
1637551500000|2021-11-22 03:25:00|7123.7|7120.7|7124.1|7121.1|7124.9|7121.9|7123.3|7120.3|0
1637551800000|2021-11-22 03:30:00|7123.8|7120.8|7123.3|7120.3|7123.8|7120.8|7122.5|7119.5|0
1637552100000|2021-11-22 03:35:00|7123.6|7120.6|7123.2|7120.2|7124|7121|7123.2|7120.2|0
1637552400000|2021-11-22 03:40:00|7123.1|7120.1|7124|7121|7124.8|7121.8|7122.8|7119.8|0
1637552700000|2021-11-22 03:45:00|7123.7|7120.7|7122.5|7119.5|7124|7121|7122.4|7119.4|0
1637553000000|2021-11-22 03:50:00|7122.8|7119.8|7123.2|7120.2|7124|7121|7122.8|7119.8|0
1637553300000|2021-11-22 03:55:00|7123.4|7120.4|7123.2|7120.2|7124|7121|7123.2|7120.2|0
1637553600000|2021-11-22 04:00:00|7123.3|7120.3|7127.8|7124.8|7128.6|7125.6|7123.3|7120.3|0
1637553900000|2021-11-22 04:05:00|7127.7|7124.7|7129.4|7126.4|7129.4|7126.4|7127.7|7124.7|0
1637554200000|2021-11-22 04:10:00|7129.7|7126.7|7129.7|7126.7|7130.9|7127.9|7128.9|7125.9|0
1637554500000|2021-11-22 04:15:00|7129.4|7126.4|7129|7126|7129.7|7126.7|7128.9|7125.9|0
1637554800000|2021-11-22 04:20:00|7129.3|7126.3|7127.5|7124.5|7129.8|7126.8|7126.7|7123.7|0
1637555100000|2021-11-22 04:25:00|7127.4|7124.4|7128.3|7125.3|7129.7|7126.7|7127.4|7124.4|0
1637555400000|2021-11-22 04:30:00|7128.2|7125.2|7127.4|7124.4|7128.5|7125.5|7127.4|7124.4|0
1637555700000|2021-11-22 04:35:00|7127.3|7124.3|7127.4|7124.4|7127.8|7124.8|7127|7124|0
1637556300000|2021-11-22 04:45:00|7127.3|7124.3|7126.6|7123.6|7127.3|7124.3|7125.8|7122.8|0
1637556600000|2021-11-22 04:50:00|7126.5|7123.5|7125|7122|7126.6|7123.6|7125|7122|0
1637556900000|2021-11-22 04:55:00|7124.7|7121.7|7124.2|7121.2|7124.7|7121.7|7124.2|7121.2|0
1637557200000|2021-11-22 05:00:00|7123.9|7120.9|7122.6|7119.6|7124.2|7121.2|7122.6|7119.6|0
1637557500000|2021-11-22 05:05:00|7122.3|7119.3|7121.8|7118.8|7122.3|7119.3|7121.1|7118.1|0
1637557800000|2021-11-22 05:10:00|7121.9|7118.9|7121.8|7118.8|7121.9|7118.9|7121|7118|0
1637558100000|2021-11-22 05:15:00|7121.5|7118.5|7121.1|7118.1|7121.5|7118.5|7121|7118|0
1637558400000|2021-11-22 05:20:00|7121.4|7118.4|7121.1|7118.1|7121.8|7118.8|7121|7118|0
1637558700000|2021-11-22 05:25:00|7121.2|7118.2|7121.9|7118.9|7122.6|7119.6|7121.2|7118.2|0
1637559000000|2021-11-22 05:30:00|7121.8|7118.8|7121.8|7118.8|7122.2|7119.2|7121.1|7118.1|0
1637559300000|2021-11-22 05:35:00|7121.7|7118.7|7122.6|7119.6|7122.6|7119.6|7121.7|7118.7|0
1637559600000|2021-11-22 05:40:00|7122.7|7119.7|7121.9|7118.9|7122.7|7119.7|7121.9|7118.9|0
1637559900000|2021-11-22 05:45:00|7122.2|7119.2|7124.1|7121.1|7124.2|7121.2|7122.2|7119.2|0
1637560200000|2021-11-22 05:50:00|7123.8|7120.8|7124.1|7121.1|7124.1|7121.1|7123.4|7120.4|0
1637560500000|2021-11-22 05:55:00|7123.8|7120.8|7124.5|7121.5|7124.9|7121.9|7123.3|7120.3|0
1637560800000|2021-11-22 06:00:00|7124.3|7121.3|7123.3|7120.3|7124.3|7121.3|7123.3|7120.3|0
1637561100000|2021-11-22 06:05:00|7123.2|7120.2|7122.8|7119.8|7124|7121|7122.8|7119.8|0
1637561400000|2021-11-22 06:10:00|7122.9|7119.9|7123.2|7120.2|7124|7121|7122.9|7119.9|0
1637561700000|2021-11-22 06:15:00|7123.5|7120.5|7125.5|7122.5|7125.6|7122.6|7123.5|7120.5|0
1637562000000|2021-11-22 06:20:00|7125.4|7122.4|7127|7124|7127|7124|7125.4|7122.4|0
1637562300000|2021-11-22 06:25:00|7126.9|7123.9|7129.9|7126.9|7129.9|7126.9|7126.9|7123.9|0
1637562600000|2021-11-22 06:30:00|7129.7|7126.7|7124.8|7121.8|7129.9|7126.9|7124.8|7121.8|0
1637562900000|2021-11-22 06:35:00|7125.1|7122.1|7124.8|7121.8|7126.3|7123.3|7124.8|7121.8|0
1637563200000|2021-11-22 06:40:00|7125.1|7122.1|7123.3|7120.3|7125.6|7122.6|7123.2|7120.2|0
1637563500000|2021-11-22 06:45:00|7123.2|7120.2|7121.9|7118.9|7123.4|7120.4|7121.9|7118.9|0
1637563800000|2021-11-22 06:50:00|7122.2|7119.2|7121.8|7118.8|7122.6|7119.6|7121.8|7118.8|0
1637564100000|2021-11-22 06:55:00|7121.5|7118.5|7120|7117|7121.9|7118.9|7119.6|7116.6|0
1637564400000|2021-11-22 07:00:00|7120.2|7117.2|7123.7|7121.7|7133.4|7131.4|7120.2|7117.1|631
1637564700000|2021-11-22 07:05:00|7123.9|7121.9|7131.9|7129.9|7133.9|7131.9|7123.9|7121.9|192
1637565000000|2021-11-22 07:10:00|7131.7|7129.7|7133.4|7131.4|7133.4|7131.4|7129.4|7127.4|95
1637565300000|2021-11-22 07:15:00|7133.2|7131.2|7136.4|7134.4|7136.9|7134.9|7131.4|7129.4|118
1637565600000|2021-11-22 07:20:00|7136.7|7134.7|7134.9|7132.9|7137.4|7135.4|7132.9|7130.9|77
1637565900000|2021-11-22 07:25:00|7134.7|7132.7|7133.4|7131.4|7137.4|7135.4|7133.4|7131.4|69
1637566200000|2021-11-22 07:30:00|7133.7|7131.7|7134.4|7132.4|7134.4|7132.4|7130.9|7128.9|117
1637566500000|2021-11-22 07:35:00|7134.2|7132.2|7131.9|7129.9|7134.2|7132.2|7130.2|7128.2|139
1637566800000|2021-11-22 07:40:00|7131.7|7129.7|7133.4|7131.4|7134.2|7132.2|7130.2|7128.2|107
1637567100000|2021-11-22 07:45:00|7133.9|7131.9|7136.7|7134.7|7136.7|7134.7|7132.2|7130.2|116
1637567400000|2021-11-22 07:50:00|7136.9|7134.9|7137.4|7135.4|7138.2|7136.2|7133.7|7131.7|182
1637567700000|2021-11-22 07:55:00|7137.2|7135.2|7124.7|7122.7|7138.4|7136.4|7124.4|7122.4|422
1637568000000|2021-11-22 08:00:00|7124.2|7123.2|7133.4|7132.4|7137.2|7136.2|7124.2|7123.2|1689
1637568300000|2021-11-22 08:05:00|7133.7|7132.7|7131.2|7130.2|7135.2|7134.2|7127.7|7126.7|741
1637568600000|2021-11-22 08:10:00|7130.9|7129.9|7129.9|7128.9|7133.2|7132.2|7124.9|7123.9|803
1637568900000|2021-11-22 08:15:00|7129.7|7128.7|7136.4|7135.4|7137.2|7136.2|7129.4|7128.4|430
1637569200000|2021-11-22 08:20:00|7136.7|7135.7|7137.9|7136.9|7140.2|7139.2|7135.7|7134.7|459
1637569500000|2021-11-22 08:25:00|7138.2|7137.2|7134.2|7133.2|7138.4|7137.4|7124.7|7123.7|628
1637569800000|2021-11-22 08:30:00|7133.9|7132.9|7136.9|7135.9|7137.4|7136.4|7129.7|7128.7|413
1637570100000|2021-11-22 08:35:00|7137.2|7136.2|7140.9|7139.9|7142.7|7141.7|7132.9|7131.9|614
1637570400000|2021-11-22 08:40:00|7141|7140|7140.5|7139.5|7141.8|7140.8|7137.8|7136.8|490
1637570700000|2021-11-22 08:45:00|7140.3|7139.3|7136.8|7135.8|7143.3|7142.3|7136|7135|434
1637571000000|2021-11-22 08:50:00|7136.5|7135.5|7130.5|7129.5|7139.3|7138.3|7129.8|7128.8|387
1637571300000|2021-11-22 08:55:00|7130.8|7129.8|7136.3|7135.3|7136.3|7135.3|7128.8|7127.8|391
1637571600000|2021-11-22 09:00:00|7136|7135|7135.5|7134.5|7138.5|7137.5|7131.8|7130.8|308
1637571900000|2021-11-22 09:05:00|7135.8|7134.8|7134|7133|7137.8|7136.8|7130.8|7129.8|246
1637572200000|2021-11-22 09:10:00|7133.8|7132.8|7137.8|7136.8|7137.8|7136.8|7132.3|7131.3|150
1637572500000|2021-11-22 09:15:00|7137|7136|7131.5|7130.5|7140.8|7139.8|7129.5|7128.5|286
1637572800000|2021-11-22 09:20:00|7131.3|7130.3|7136.5|7135.5|7138.3|7137.3|7130.8|7129.8|424
1637573100000|2021-11-22 09:25:00|7136.3|7135.3|7137.3|7136.3|7140.8|7139.8|7136|7135|217
1637573400000|2021-11-22 09:30:00|7137.5|7136.5|7133|7132|7139.3|7138.3|7132.5|7131.5|316
1637573700000|2021-11-22 09:35:00|7132.8|7131.8|7129.5|7128.5|7135.5|7134.5|7128.8|7127.8|160
1637574000000|2021-11-22 09:40:00|7129.3|7128.3|7127.5|7126.5|7129.8|7128.8|7127.3|7126.3|138
1637574300000|2021-11-22 09:45:00|7127.3|7126.3|7122|7121|7128|7127|7120.3|7119.3|393
1637574600000|2021-11-22 09:50:00|7121.8|7120.8|7125|7124|7125.8|7124.8|7119.8|7118.8|187
1637574900000|2021-11-22 09:55:00|7125.3|7124.3|7126.3|7125.3|7128.8|7127.8|7123.8|7122.8|249
1637575200000|2021-11-22 10:00:00|7126.5|7125.5|7128.5|7127.5|7131.3|7130.3|7126.3|7125.3|164
1637575500000|2021-11-22 10:05:00|7128.8|7127.8|7130|7129|7130.3|7129.3|7127.5|7126.5|220
1637575800000|2021-11-22 10:10:00|7129.8|7128.8|7126|7125|7133.3|7132.3|7124.5|7123.5|191
1637576100000|2021-11-22 10:15:00|7125.8|7124.8|7124.8|7123.8|7127.8|7126.8|7123.3|7122.3|132
1637576400000|2021-11-22 10:20:00|7124.5|7123.5|7123.3|7122.3|7124.8|7123.8|7121.3|7120.3|182
1637576700000|2021-11-22 10:25:00|7123.5|7122.5|7123|7122|7124.5|7123.5|7121|7120|101
1637577000000|2021-11-22 10:30:00|7123.3|7122.3|7121.3|7120.3|7124.5|7123.5|7120.3|7119.3|165
1637577300000|2021-11-22 10:35:00|7121|7120|7123.5|7122.5|7125.3|7124.3|7118.3|7117.3|227
1637577600000|2021-11-22 10:40:00|7123.3|7122.3|7125.5|7124.5|7125.8|7124.8|7123.3|7122.3|181
1637577900000|2021-11-22 10:45:00|7125|7124|7126.5|7125.5|7128.3|7127.3|7123.5|7122.5|98
1637578200000|2021-11-22 10:50:00|7126.3|7125.3|7124.8|7123.8|7128|7127|7123.8|7122.8|281
1637578500000|2021-11-22 10:55:00|7124.5|7123.5|7125.3|7124.3|7126.3|7125.3|7121.8|7120.8|150
1637578800000|2021-11-22 11:00:00|7125|7124|7128|7127|7129.3|7128.3|7125|7124|141
1637579100000|2021-11-22 11:05:00|7127.8|7126.8|7130.5|7129.5|7131|7130|7127.3|7126.3|87
1637579400000|2021-11-22 11:10:00|7130.3|7129.3|7128.8|7127.8|7130.8|7129.8|7127.3|7126.3|120
1637579700000|2021-11-22 11:15:00|7129|7128|7129.8|7128.8|7131.3|7130.3|7127.3|7126.3|134
1637580000000|2021-11-22 11:20:00|7129.5|7128.5|7129.3|7128.3|7130.8|7129.8|7127|7126|166
1637580300000|2021-11-22 11:25:00|7129|7128|7125.3|7124.3|7130.5|7129.5|7125|7124|58
1637580600000|2021-11-22 11:30:00|7125.5|7124.5|7126.5|7125.5|7126.5|7125.5|7124|7123|122
1637580900000|2021-11-22 11:35:00|7126.3|7125.3|7127.5|7126.5|7127.8|7126.8|7125.3|7124.3|138
1637581200000|2021-11-22 11:40:00|7127.3|7126.3|7125.8|7124.8|7129.3|7128.3|7125.5|7124.5|186
1637581500000|2021-11-22 11:45:00|7126|7125|7125.3|7124.3|7126.8|7125.8|7124.3|7123.3|211
1637581800000|2021-11-22 11:50:00|7125.5|7124.5|7100.3|7099.3|7126|7125|7091.5|7090.5|1939
1637582100000|2021-11-22 11:55:00|7100|7099|7098.5|7097.5|7102.3|7101.3|7092.5|7091.5|608
1637582400000|2021-11-22 12:00:00|7098.8|7097.8|7101|7100|7106.3|7105.3|7097.3|7096.3|403
1637582700000|2021-11-22 12:05:00|7100.8|7099.8|7106.5|7105.5|7107|7106|7100.3|7099.3|327
1637583000000|2021-11-22 12:10:00|7106.8|7105.8|7098.3|7097.3|7108.3|7107.3|7098.3|7097.3|219
1637583300000|2021-11-22 12:15:00|7098.5|7097.5|7100|7099|7104.5|7103.5|7098.3|7097.3|211
1637583600000|2021-11-22 12:20:00|7099.8|7098.8|7096.8|7095.8|7106|7105|7092|7091|561
1637583900000|2021-11-22 12:25:00|7097|7096|7098|7097|7101.5|7100.5|7096.8|7095.8|356
1637584200000|2021-11-22 12:30:00|7097.8|7096.8|7103.8|7102.8|7105.5|7104.5|7097.5|7096.5|160
1637584500000|2021-11-22 12:35:00|7103.5|7102.5|7102.3|7101.3|7105.8|7104.8|7101.5|7100.5|145
1637584800000|2021-11-22 12:40:00|7102.8|7101.8|7104.3|7103.3|7105|7104|7101.8|7100.8|149
1637585100000|2021-11-22 12:45:00|7104|7103|7104.5|7103.5|7105.3|7104.3|7102.8|7101.8|151
1637585400000|2021-11-22 12:50:00|7104.3|7103.3|7102|7101|7105.3|7104.3|7101.8|7100.8|103
1637585700000|2021-11-22 12:55:00|7102.3|7101.3|7101.8|7100.8|7103|7102|7100.3|7099.3|118
1637586000000|2021-11-22 13:00:00|7101.5|7100.5|7105.3|7104.3|7105.3|7104.3|7100.8|7099.8|179
1637586300000|2021-11-22 13:05:00|7105.5|7104.5|7099.8|7098.8|7105.8|7104.8|7099|7098|167
1637586600000|2021-11-22 13:10:00|7100|7099|7092.5|7091.5|7101.5|7100.5|7092.5|7091.5|219
1637586900000|2021-11-22 13:15:00|7092.8|7091.8|7093.5|7092.5|7095|7094|7087.3|7086.3|447
1637587200000|2021-11-22 13:20:00|7093.8|7092.8|7092.3|7091.3|7094.5|7093.5|7090|7089|294
1637587500000|2021-11-22 13:25:00|7092.5|7091.5|7095|7094|7096|7095|7089.8|7088.8|205
1637587800000|2021-11-22 13:30:00|7095.8|7094.8|7097.5|7096.5|7101|7100|7095|7094|334
1637588100000|2021-11-22 13:35:00|7097.8|7096.8|7090.8|7089.8|7097.8|7096.8|7090.3|7089.3|200
1637588400000|2021-11-22 13:40:00|7091|7090|7090.3|7089.3|7093.3|7092.3|7088.3|7087.3|184
1637588700000|2021-11-22 13:45:00|7090.5|7089.5|7094.5|7093.5|7096|7095|7090.5|7089.5|247
1637589000000|2021-11-22 13:50:00|7094.8|7093.8|7095|7094|7095.8|7094.8|7091.3|7090.3|340
1637589300000|2021-11-22 13:55:00|7095.3|7094.3|7096.3|7095.3|7099.8|7098.8|7095.3|7094.3|341
1637589600000|2021-11-22 14:00:00|7096|7095|7114.8|7113.8|7115.8|7114.8|7094.3|7093.3|1053
1637589900000|2021-11-22 14:05:00|7114.5|7113.5|7104|7103|7114.5|7113.5|7103.5|7102.5|454
1637590200000|2021-11-22 14:10:00|7103.8|7102.8|7104|7103|7105.8|7104.8|7103.3|7102.3|213
1637590500000|2021-11-22 14:15:00|7103.8|7102.8|7107|7106|7108.3|7107.3|7102.8|7101.8|360
1637590800000|2021-11-22 14:20:00|7107.3|7106.3|7108|7107|7111.3|7110.3|7106.3|7105.3|262
1637591100000|2021-11-22 14:25:00|7108.3|7107.3|7113|7112|7115.3|7114.3|7107.3|7106.3|268
1637591400000|2021-11-22 14:30:00|7112.8|7111.8|7118|7117|7118.3|7117.3|7110.8|7109.8|689
1637591700000|2021-11-22 14:35:00|7118.8|7117.8|7117.5|7116.5|7121.8|7120.8|7115|7114|594
1637592000000|2021-11-22 14:40:00|7117.8|7116.8|7123.8|7122.8|7123.8|7122.8|7117.3|7116.3|452
1637592300000|2021-11-22 14:45:00|7124|7123|7124.3|7123.3|7124.3|7123.3|7115.8|7114.8|456
1637592600000|2021-11-22 14:50:00|7124.8|7123.8|7125|7124|7127.3|7126.3|7121.8|7120.8|466
1637592900000|2021-11-22 14:55:00|7125.3|7124.3|7127|7126|7128.3|7127.3|7124|7123|369
1637593200000|2021-11-22 15:00:00|7127.5|7126.5|7132|7131|7136|7135|7126.8|7125.8|641
1637593500000|2021-11-22 15:05:00|7132.3|7131.3|7131|7130|7135.3|7134.3|7129.8|7128.8|611
1637593800000|2021-11-22 15:10:00|7130.5|7129.5|7135|7134|7135.8|7134.8|7129.3|7128.3|311
1637594100000|2021-11-22 15:15:00|7135.3|7134.3|7136|7135|7138|7137|7133|7132|2288
1637594400000|2021-11-22 15:20:00|7136.3|7135.3|7139.3|7138.3|7140.3|7139.3|7135.8|7134.8|4955
1637594700000|2021-11-22 15:25:00|7139|7138|7136.5|7135.5|7140|7139|7135.8|7134.8|350
1637595000000|2021-11-22 15:30:00|7136.8|7135.8|7140|7139|7141|7140|7136.8|7135.8|272
1637595300000|2021-11-22 15:35:00|7140.3|7139.3|7137.8|7136.8|7140.8|7139.8|7137.8|7136.8|222
1637595600000|2021-11-22 15:40:00|7138|7137|7138.3|7137.3|7138.8|7137.8|7136.3|7135.3|230
1637595900000|2021-11-22 15:45:00|7138|7137|7138.3|7137.3|7138.8|7137.8|7135.3|7134.3|235
1637596200000|2021-11-22 15:50:00|7138.5|7137.5|7134.8|7133.8|7138.8|7137.8|7134.8|7133.8|329
1637596500000|2021-11-22 15:55:00|7135|7134|7136.5|7135.5|7136.8|7135.8|7133.8|7132.8|305
1637596800000|2021-11-22 16:00:00|7136.8|7135.8|7134.3|7133.3|7138.5|7137.5|7133.3|7132.3|362
1637597100000|2021-11-22 16:05:00|7134.8|7133.8|7130.5|7129.5|7135.8|7134.8|7129.8|7128.8|409
1637597400000|2021-11-22 16:10:00|7130.8|7129.8|7129.8|7128.8|7131.5|7130.5|7128.3|7127.3|380
1637597700000|2021-11-22 16:15:00|7129.5|7128.5|7125.3|7124.3|7130.5|7129.5|7124.8|7123.8|406
1637598000000|2021-11-22 16:20:00|7125|7124|7122.8|7121.8|7127.3|7126.3|7122.3|7121.3|849
1637598300000|2021-11-22 16:25:00|7123.3|7122.3|7117.8|7116.8|7123.3|7122.3|7115.3|7114.3|890
1637598600000|2021-11-22 16:30:00|7118|7115.8|7105.5|7103.5|7118.8|7116.8|7104.3|7102.3|3608
1637598900000|2021-11-22 16:35:00|7105.8|7103.8|7110.5|7108.5|7111.8|7109.8|7105.8|7103.8|1234
1637599200000|2021-11-22 16:40:00|7110.3|7108.3|7104.8|7102.8|7110.5|7108.5|7104.3|7102.3|319
1637599500000|2021-11-22 16:45:00|7103.8|7101.8|7103.3|7101.3|7106.3|7104.3|7102|7100|276
1637599800000|2021-11-22 16:50:00|7103|7101|7096.3|7094.3|7103.3|7101.3|7096.3|7094.3|416
1637600100000|2021-11-22 16:55:00|7096.8|7094.8|7093|7091|7096.8|7094.8|7083.3|7081.3|468
1637600400000|2021-11-22 17:00:00|7092.8|7090.8|7095.8|7093.8|7096.8|7094.8|7089.3|7087.3|573
1637600700000|2021-11-22 17:05:00|7096|7094|7096.5|7094.5|7098.5|7096.5|7091.8|7089.8|310
1637601000000|2021-11-22 17:10:00|7096.3|7094.3|7096.3|7094.3|7099.5|7097.5|7095.5|7093.5|169
1637601300000|2021-11-22 17:15:00|7096.5|7094.5|7098.8|7096.8|7101|7099|7096.3|7094.3|31
1637601600000|2021-11-22 17:20:00|7099|7097|7094|7092|7099.5|7097.5|7093.8|7091.8|79
1637601900000|2021-11-22 17:25:00|7094.5|7092.5|7100.8|7098.8|7101.5|7099.5|7094.5|7092.5|116
1637602200000|2021-11-22 17:30:00|7100.5|7098.5|7104|7102|7104.3|7102.3|7099.8|7097.8|103
1637602500000|2021-11-22 17:35:00|7103.8|7101.8|7105.3|7103.3|7106.3|7104.3|7102.5|7100.5|98
1637602800000|2021-11-22 17:40:00|7105.5|7103.5|7109.8|7107.8|7110.3|7108.3|7105.5|7103.5|62
1637603100000|2021-11-22 17:45:00|7110|7108|7108.3|7106.3|7110.3|7108.3|7107.3|7105.3|52
1637603400000|2021-11-22 17:50:00|7108.5|7106.5|7102.8|7100.8|7108.5|7106.5|7102.5|7100.5|67
1637603700000|2021-11-22 17:55:00|7103|7101|7104|7102|7106.3|7104.3|7102.3|7100.3|57
1637604000000|2021-11-22 18:00:00|7103.8|7101.8|7102.3|7100.3|7104.8|7102.8|7101.3|7099.3|65
1637604300000|2021-11-22 18:05:00|7102.8|7100.8|7100.5|7098.5|7104|7102|7100.3|7098.3|59
1637604600000|2021-11-22 18:10:00|7100.8|7098.8|7105|7103|7105|7103|7100.3|7098.3|25
1637604900000|2021-11-22 18:15:00|7105.3|7103.3|7108|7106|7108.3|7106.3|7104.5|7102.5|27
1637605200000|2021-11-22 18:20:00|7107.8|7105.8|7108|7106|7108.5|7106.5|7107.3|7105.3|25
1637605500000|2021-11-22 18:25:00|7108.3|7106.3|7106.8|7104.8|7108.5|7106.5|7105.3|7103.3|129
1637605800000|2021-11-22 18:30:00|7107|7105|7106.8|7104.8|7109.3|7107.3|7106.5|7104.5|31
1637606100000|2021-11-22 18:35:00|7107|7105|7107.3|7105.3|7109.3|7107.3|7106.3|7104.3|9
1637606400000|2021-11-22 18:40:00|7107|7105|7108.5|7106.5|7108.8|7106.8|7104.8|7102.8|23
1637606700000|2021-11-22 18:45:00|7108.3|7106.3|7106.3|7104.3|7109|7107|7106.3|7104.3|15
1637607000000|2021-11-22 18:50:00|7106|7104|7106.8|7104.8|7107.5|7105.5|7105.8|7103.8|11
1637607300000|2021-11-22 18:55:00|7107|7105|7106.5|7104.5|7108.3|7106.3|7105.8|7103.8|22
1637607600000|2021-11-22 19:00:00|7106.8|7104.8|7112.8|7110.8|7113|7111|7105.5|7103.5|90
1637607900000|2021-11-22 19:05:00|7113|7111|7112|7110|7113.8|7111.8|7112|7110|51
1637608200000|2021-11-22 19:10:00|7111.8|7109.8|7112.8|7110.8|7112.8|7110.8|7111|7109|42
1637608500000|2021-11-22 19:15:00|7113.3|7111.3|7112.8|7110.8|7114.3|7112.3|7112.5|7110.5|35
1637608800000|2021-11-22 19:20:00|7112.3|7110.3|7113.3|7111.3|7114|7112|7111.8|7109.8|26
1637609100000|2021-11-22 19:25:00|7113|7111|7113|7111|7113.3|7111.3|7111.8|7109.8|40
1637609400000|2021-11-22 19:30:00|7112.8|7110.8|7115.8|7113.8|7116.8|7114.8|7112.3|7110.3|79
1637609700000|2021-11-22 19:35:00|7116|7114|7118.3|7116.3|7118.8|7116.8|7116|7114|43
1637610000000|2021-11-22 19:40:00|7118|7116|7118.8|7116.8|7119.3|7117.3|7117.3|7115.3|34
1637610300000|2021-11-22 19:45:00|7119|7117|7121|7119|7121.8|7119.8|7117.8|7115.8|78
1637610600000|2021-11-22 19:50:00|7120.8|7118.8|7124.5|7122.5|7125.3|7123.3|7120.8|7118.8|49
1637610900000|2021-11-22 19:55:00|7124.8|7122.8|7123.5|7121.5|7125|7123|7122.5|7120.5|56
1637611200000|2021-11-22 20:00:00|7123.3|7121.3|7125.8|7123.8|7127.3|7125.3|7122.3|7120.3|78
1637611500000|2021-11-22 20:05:00|7125.5|7123.5|7127.3|7125.3|7127.3|7125.3|7125.3|7123.3|33
1637611800000|2021-11-22 20:10:00|7127|7125|7125.3|7123.3|7130|7128|7125.3|7123.3|63
1637612100000|2021-11-22 20:15:00|7125.8|7123.8|7123.8|7121.8|7126.3|7124.3|7123.3|7121.3|76
1637612400000|2021-11-22 20:20:00|7124|7122|7122.3|7120.3|7125.8|7123.8|7121.5|7119.5|58
1637612700000|2021-11-22 20:25:00|7122|7120|7118.3|7116.3|7122.8|7120.8|7117.8|7115.8|50
1637613000000|2021-11-22 20:30:00|7118.5|7116.5|7120|7118|7120.3|7118.3|7117.8|7115.8|41
1637613300000|2021-11-22 20:35:00|7119.8|7117.8|7116.8|7114.8|7120.8|7118.8|7116.5|7114.5|29
1637613600000|2021-11-22 20:40:00|7116.5|7114.5|7109.8|7107.8|7117.3|7115.3|7109.8|7107.8|77
1637613900000|2021-11-22 20:45:00|7109.5|7107.5|7103.3|7101.3|7110|7108|7102.8|7100.8|153
1637614200000|2021-11-22 20:50:00|7103|7101|7093|7091|7103|7101|7093|7091|262
1637614500000|2021-11-22 20:55:00|7093.3|7091.3|7090.8|7088.8|7094.8|7092.8|7088.8|7086.8|274
1637614800000|2021-11-22 21:00:00|7093.3|7089.3|7091.7|7087.7|7093.3|7089.3|7084.8|7080.8|0
1637615100000|2021-11-22 21:05:00|7091.6|7087.6|7093.4|7089.4|7094|7090|7091.3|7087.3|0
1637615400000|2021-11-22 21:10:00|7093.5|7089.5|7098.4|7094.4|7098.7|7094.7|7092.9|7088.9|0
1637615700000|2021-11-22 21:15:00|7097.9|7093.9|7095.4|7091.4|7097.9|7093.9|7093.6|7089.6|0
1637616000000|2021-11-22 21:20:00|7095.5|7091.5|7096.9|7092.9|7098|7094|7095.1|7091.1|0
1637616300000|2021-11-22 21:25:00|7097|7093|7094|7090|7098|7094|7094|7090|0
1637616600000|2021-11-22 21:30:00|7093.7|7089.7|7092|7088|7095.8|7091.8|7091.8|7087.8|0
1637616900000|2021-11-22 21:35:00|7092.1|7088.1|7091.6|7087.6|7092.5|7088.5|7089.1|7085.1|0
1637617200000|2021-11-22 21:40:00|7091.3|7087.3|7092.9|7088.9|7093.5|7089.5|7091.3|7087.3|0
1637617500000|2021-11-22 21:45:00|7093|7089|7092.9|7088.9|7093.9|7089.9|7091.8|7087.8|0
1637617800000|2021-11-22 21:50:00|7093|7089|7095.9|7091.9|7095.9|7091.9|7092.6|7088.6|0
1637618100000|2021-11-22 21:55:00|7096.3|7092.3|7098.2|7094.2|7098.5|7094.5|7096.3|7092.3|0
1637618400000|2021-11-22 22:00:00|7098.4|7094.4|7098.4|7094.4|7098.8|7094.8|7097.8|7093.8|0
1637618700000|2021-11-22 22:05:00|7098.6|7094.6|7098.1|7094.1|7098.6|7094.6|7098.1|7094.1|0
1637619000000|2021-11-22 22:10:00|7098|7094|7098.1|7094.1|7098.1|7094.1|7097.9|7093.9|0
1637619300000|2021-11-22 22:15:00|7098.2|7094.2|7097.8|7093.8|7098.2|7094.2|7097.8|7093.8|0
1637619600000|2021-11-22 22:20:00|7097.9|7093.9|7097.8|7093.8|7097.9|7093.9|7097.8|7093.8|0
1637619900000|2021-11-22 22:25:00|7097.9|7093.9|7097.7|7093.7|7097.9|7093.9|7097.7|7093.7|0
1637620200000|2021-11-22 22:30:00|7098|7094|7097.9|7093.9|7098.1|7094.1|7097.9|7093.9|0
1637620500000|2021-11-22 22:35:00|7097.7|7093.7|7098|7094|7098|7094|7097.7|7093.7|0
1637620800000|2021-11-22 22:40:00|7097.9|7093.9|7097.9|7093.9|7098|7094|7097.9|7093.9|0
1637621100000|2021-11-22 22:45:00|7097.6|7093.6|7098|7094|7098|7094|7097.6|7093.6|0
1637621400000|2021-11-22 22:50:00|7098.1|7094.1|7098|7094|7098.1|7094.1|7097.9|7093.9|0
1637621700000|2021-11-22 22:55:00|7098.2|7094.2|7098.2|7094.2|7098.6|7094.6|7098|7094|0
1637622000000|2021-11-22 23:00:00|7098.4|7094.4|7103.2|7099.2|7104|7100|7098.4|7094.4|0
1637622300000|2021-11-22 23:05:00|7103.3|7099.3|7102.9|7098.9|7104.4|7100.4|7101|7097|0
1637622600000|2021-11-22 23:10:00|7103|7099|7102.6|7098.6|7104.2|7100.2|7102.6|7098.6|0
1637622900000|2021-11-22 23:15:00|7102.9|7098.9|7102.6|7098.6|7104.1|7100.1|7102.1|7098.1|0
1637623200000|2021-11-22 23:20:00|7102.7|7098.7|7101.8|7097.8|7103|7099|7101.1|7097.1|0
1637623500000|2021-11-22 23:25:00|7101.5|7097.5|7102.2|7098.2|7102.6|7098.6|7101.1|7097.1|0
1637623800000|2021-11-22 23:30:00|7102.3|7098.3|7100.7|7096.7|7102.6|7098.6|7099.9|7095.9|0
1637624100000|2021-11-22 23:35:00|7100.4|7096.4|7101.5|7097.5|7101.8|7097.8|7100.4|7096.4|0
1637624400000|2021-11-22 23:40:00|7101.2|7097.2|7099.6|7095.6|7102.1|7098.1|7099.6|7095.6|0
1637624700000|2021-11-22 23:45:00|7099.9|7095.9|7099.2|7095.2|7100.4|7096.4|7098.4|7094.4|0
1637625000000|2021-11-22 23:50:00|7099.3|7095.3|7100.3|7096.3|7100.6|7096.6|7099.2|7095.2|0
1637625300000|2021-11-22 23:55:00|7100.4|7096.4|7100.3|7096.3|7101|7097|7099.8|7095.8|0
1637625600000|2021-11-23 00:00:00|7100.4|7096.4|7098.4|7094.4|7100.6|7096.6|7096.6|7092.6|0
1637625900000|2021-11-23 00:05:00|7098.1|7094.1|7098.4|7094.4|7098.9|7094.9|7096.2|7092.2|0
1637626200000|2021-11-23 00:10:00|7098.3|7094.3|7099.3|7095.3|7099.9|7095.9|7098.1|7094.1|0
1637626500000|2021-11-23 00:15:00|7099.2|7095.2|7101.1|7098.1|7101.1|7098.1|7094.4|7091.4|0
1637626800000|2021-11-23 00:20:00|7100.8|7097.8|7100.7|7097.7|7101.2|7098.2|7098.8|7095.8|0
1637627100000|2021-11-23 00:25:00|7100.9|7097.9|7103.6|7100.6|7103.6|7100.6|7100.9|7097.9|0
1637627400000|2021-11-23 00:30:00|7103.5|7100.5|7101.2|7098.2|7104.4|7101.4|7100.4|7097.4|0
1637627700000|2021-11-23 00:35:00|7101.4|7098.4|7101|7098|7102|7099|7100.3|7097.3|0
1637628000000|2021-11-23 00:40:00|7101.1|7098.1|7101.9|7098.9|7102.7|7099.7|7101.1|7098.1|0
1637628300000|2021-11-23 00:45:00|7101.7|7098.7|7101.7|7098.7|7101.9|7098.9|7101.1|7098.1|0
1637628600000|2021-11-23 00:50:00|7101.8|7098.8|7100.1|7097.1|7101.8|7098.8|7100.1|7097.1|0
1637628900000|2021-11-23 00:55:00|7100.2|7097.2|7101.7|7098.7|7101.7|7098.7|7100.2|7097.2|0
1637629200000|2021-11-23 01:00:00|7101.8|7098.8|7100.2|7097.2|7103.6|7100.6|7100.2|7097.2|0
1637629500000|2021-11-23 01:05:00|7100.4|7097.4|7100.8|7097.8|7101|7098|7099.7|7096.7|0
1637629800000|2021-11-23 01:10:00|7100.7|7097.7|7096.8|7093.8|7100.8|7097.8|7096.8|7093.8|0
1637630100000|2021-11-23 01:15:00|7096.7|7093.7|7097.6|7094.6|7097.6|7094.6|7093.7|7090.7|0
1637630400000|2021-11-23 01:20:00|7097.5|7094.5|7095.3|7092.3|7097.6|7094.6|7094.4|7091.4|0
1637630700000|2021-11-23 01:25:00|7095.2|7092.2|7097.5|7094.5|7099.1|7096.1|7095.2|7092.2|0
1637631000000|2021-11-23 01:30:00|7097.8|7094.8|7101.4|7098.4|7102.3|7099.3|7096|7093|0
1637631300000|2021-11-23 01:35:00|7101.5|7098.5|7100.8|7097.8|7101.5|7098.5|7100|7097|0
1637631600000|2021-11-23 01:40:00|7100.7|7097.7|7099.2|7096.2|7101.5|7098.5|7098.4|7095.4|0
1637631900000|2021-11-23 01:45:00|7099.1|7096.1|7096.7|7093.7|7099.2|7096.2|7094.3|7091.3|0
1637632200000|2021-11-23 01:50:00|7097|7094|7095.2|7092.2|7099.1|7096.1|7095.2|7092.2|0
1637632500000|2021-11-23 01:55:00|7095.1|7092.1|7095.3|7092.3|7096.8|7093.8|7093.6|7090.6|0
1637632800000|2021-11-23 02:00:00|7096.1|7093.1|7093.5|7090.5|7097.4|7094.4|7093.5|7090.5|0
1637633100000|2021-11-23 02:05:00|7093.8|7090.8|7093.5|7090.5|7095.8|7092.8|7091.9|7088.9|0
1637633400000|2021-11-23 02:10:00|7093.4|7090.4|7095.8|7092.8|7096.6|7093.6|7093.4|7090.4|0
1637633700000|2021-11-23 02:15:00|7096.1|7093.1|7095|7092|7098.9|7095.9|7095|7092|0
1637634000000|2021-11-23 02:20:00|7095.3|7092.3|7092.5|7089.5|7096.6|7093.6|7092.5|7089.5|0
1637634300000|2021-11-23 02:25:00|7092.4|7089.4|7090|7087|7092.5|7089.5|7089.1|7086.1|0
1637634600000|2021-11-23 02:30:00|7089.8|7086.8|7086.4|7083.4|7089.8|7086.8|7085.8|7082.8|0
1637634900000|2021-11-23 02:35:00|7086.5|7083.5|7089.3|7086.3|7090|7087|7086.3|7083.3|0
1637635200000|2021-11-23 02:40:00|7089.6|7086.6|7089.2|7086.2|7090.8|7087.8|7087.7|7084.7|0
1637635500000|2021-11-23 02:45:00|7089.1|7086.1|7087.6|7084.6|7089.1|7086.1|7086.8|7083.8|0
1637635800000|2021-11-23 02:50:00|7087.7|7084.7|7087.9|7084.9|7091.6|7088.6|7087.7|7084.7|0
1637636100000|2021-11-23 02:55:00|7088|7085|7092.6|7089.6|7093.4|7090.4|7088|7085|0
1637636400000|2021-11-23 03:00:00|7092.7|7089.7|7095.8|7092.8|7098.1|7095.1|7092.6|7089.6|0
1637636700000|2021-11-23 03:05:00|7096.1|7093.1|7094.9|7091.9|7096.6|7093.6|7093.3|7090.3|0
1637637000000|2021-11-23 03:10:00|7094.7|7091.7|7095.9|7092.9|7096.4|7093.4|7094.1|7091.1|0
1637637300000|2021-11-23 03:15:00|7096.1|7093.1|7094.9|7091.9|7098|7095|7094.9|7091.9|0
1637637600000|2021-11-23 03:20:00|7095.2|7092.2|7098|7095|7098|7095|7095.2|7092.2|0
1637637900000|2021-11-23 03:25:00|7097.9|7094.9|7096.8|7093.8|7100.3|7097.3|7096.5|7093.5|0
1637638200000|2021-11-23 03:30:00|7097|7094|7097.2|7094.2|7097.2|7094.2|7095.7|7092.7|0
1637638500000|2021-11-23 03:35:00|7097.4|7094.4|7097.1|7094.1|7097.9|7094.9|7096.4|7093.4|0
1637638800000|2021-11-23 03:40:00|7097.3|7094.3|7096.3|7093.3|7097.5|7094.5|7095.5|7092.5|0
1637639100000|2021-11-23 03:45:00|7096.4|7093.4|7095.5|7092.5|7097.1|7094.1|7094.6|7091.6|0
1637639400000|2021-11-23 03:50:00|7095.4|7092.4|7097.1|7094.1|7097.1|7094.1|7095.4|7092.4|0
1637639700000|2021-11-23 03:55:00|7097|7094|7097.1|7094.1|7097.9|7094.9|7097|7094|0
1637640000000|2021-11-23 04:00:00|7097.2|7094.2|7100.3|7097.3|7100.3|7097.3|7097.2|7094.2|0
1637640300000|2021-11-23 04:05:00|7100.4|7097.4|7098.7|7095.7|7101.1|7098.1|7097.9|7094.9|0
1637640600000|2021-11-23 04:10:00|7098.8|7095.8|7099.4|7096.4|7099.5|7096.5|7098.6|7095.6|0
1637640900000|2021-11-23 04:15:00|7099.5|7096.5|7098.7|7095.7|7099.5|7096.5|7097.9|7094.9|0
1637641200000|2021-11-23 04:20:00|7098.8|7095.8|7098.7|7095.7|7099.5|7096.5|7098.7|7095.7|0
1637641500000|2021-11-23 04:25:00|7098.8|7095.8|7097.2|7094.2|7099.5|7096.5|7097.2|7094.2|0
1637641800000|2021-11-23 04:30:00|7096.9|7093.9|7097.2|7094.2|7097.2|7094.2|7096.4|7093.4|0
1637642100000|2021-11-23 04:35:00|7097.3|7094.3|7097.3|7094.3|7097.4|7094.4|7097.2|7094.2|0
1637642400000|2021-11-23 04:40:00|7097|7094|7096.4|7093.4|7097|7094|7095.7|7092.7|0
1637642700000|2021-11-23 04:45:00|7096.5|7093.5|7097.3|7094.3|7097.3|7094.3|7096.5|7093.5|0
1637643000000|2021-11-23 04:50:00|7097.4|7094.4|7098.2|7095.2|7098.5|7095.5|7097.3|7094.3|0
1637643300000|2021-11-23 04:55:00|7098.5|7095.5|7099|7096|7100.1|7097.1|7098.2|7095.2|0
1637643600000|2021-11-23 05:00:00|7099.3|7096.3|7096.6|7093.6|7099.9|7096.9|7096.6|7093.6|0
1637643900000|2021-11-23 05:05:00|7096.9|7093.9|7096.6|7093.6|7097.4|7094.4|7096.6|7093.6|0
1637644200000|2021-11-23 05:10:00|7096.3|7093.3|7094.9|7091.9|7096.3|7093.3|7094.5|7091.5|0
1637644500000|2021-11-23 05:15:00|7094.8|7091.8|7094|7091|7094.9|7091.9|7093.4|7090.4|0
1637644800000|2021-11-23 05:20:00|7093.7|7090.7|7094|7091|7094|7091|7092.4|7089.4|0
1637645100000|2021-11-23 05:25:00|7093.9|7090.9|7092.4|7089.4|7093.9|7090.9|7091.6|7088.6|0
1637645400000|2021-11-23 05:30:00|7092.3|7089.3|7089.4|7086.4|7092.3|7089.3|7088.5|7085.5|0
1637645700000|2021-11-23 05:35:00|7090.2|7087.2|7088.6|7085.6|7090.2|7087.2|7087.7|7084.7|0
1637646000000|2021-11-23 05:40:00|7088.7|7085.7|7080|7077|7088.7|7085.7|7079.2|7076.2|0
1637646300000|2021-11-23 05:45:00|7079.7|7076.7|7082.3|7079.3|7083.1|7080.1|7079.2|7076.2|0
1637646600000|2021-11-23 05:50:00|7081.1|7078.1|7080.8|7077.8|7082.3|7079.3|7080.1|7077.1|0
1637646900000|2021-11-23 05:55:00|7080.9|7077.9|7084.7|7081.7|7084.8|7081.8|7080.8|7077.8|0
1637647200000|2021-11-23 06:00:00|7084.8|7081.8|7086.4|7083.4|7088|7085|7084|7081|0
1637647500000|2021-11-23 06:05:00|7086.5|7083.5|7087.3|7084.3|7088.9|7085.9|7086.5|7083.5|0
1637647800000|2021-11-23 06:10:00|7087.2|7084.2|7087.2|7084.2|7087.3|7084.3|7086.4|7083.4|0
1637648100000|2021-11-23 06:15:00|7086.9|7083.9|7084.8|7081.8|7086.9|7083.9|7084.8|7081.8|0
1637648400000|2021-11-23 06:20:00|7084.9|7081.9|7081.5|7078.5|7085.6|7082.6|7080.8|7077.8|0
1637648700000|2021-11-23 06:25:00|7081.6|7078.6|7079.2|7076.2|7082.5|7079.5|7078.4|7075.4|0
1637649000000|2021-11-23 06:30:00|7079.9|7076.9|7084.9|7081.9|7085.6|7082.6|7078.3|7075.3|0
1637649300000|2021-11-23 06:35:00|7084.8|7081.8|7081.1|7078.1|7084.8|7081.8|7080.2|7077.2|0
1637649600000|2021-11-23 06:40:00|7081.3|7078.3|7084.2|7081.2|7085|7082|7081.3|7078.3|0
1637649900000|2021-11-23 06:45:00|7084.3|7081.3|7083.4|7080.4|7086.6|7083.6|7083.4|7080.4|0
1637650200000|2021-11-23 06:50:00|7083.1|7080.1|7082.6|7079.6|7084.2|7081.2|7081.8|7078.8|0
1637650500000|2021-11-23 06:55:00|7082.9|7079.9|7083.9|7080.9|7084.5|7081.5|7081.7|7078.7|0
1637650800000|2021-11-23 07:00:00|7083.4|7080.4|7086.8|7084.8|7094|7092|7075.5|7073.5|435
1637651100000|2021-11-23 07:05:00|7086.5|7084.5|7069.5|7067.5|7086.5|7084.5|7069.5|7067.5|295
1637651400000|2021-11-23 07:10:00|7069.3|7067.3|7059|7057|7070|7068|7058.3|7056.3|509
1637651700000|2021-11-23 07:15:00|7059.3|7057.3|7061.3|7059.3|7063|7061|7055.3|7053.3|199
1637652000000|2021-11-23 07:20:00|7061.5|7059.5|7060.8|7058.8|7065.5|7063.5|7056.8|7054.8|133
1637652300000|2021-11-23 07:25:00|7061|7059|7057.5|7055.5|7061.3|7059.3|7055.5|7053.5|70
1637652600000|2021-11-23 07:30:00|7057.8|7055.8|7053|7051|7058.8|7056.8|7052.3|7050.3|235
1637652900000|2021-11-23 07:35:00|7052.8|7050.8|7044.5|7042.5|7053.3|7051.3|7037.8|7035.8|613
1637653200000|2021-11-23 07:40:00|7044.3|7042.3|7054.3|7052.3|7055|7053|7043|7041|242
1637653500000|2021-11-23 07:45:00|7054|7052|7053.3|7051.3|7055|7053|7047|7045|155
1637653800000|2021-11-23 07:50:00|7053.8|7051.8|7062|7060|7063.5|7061.5|7053.3|7051.3|217
1637654100000|2021-11-23 07:55:00|7062.3|7060.3|7063.5|7061.5|7068.8|7066.8|7062.3|7060.3|330
1637654400000|2021-11-23 08:00:00|7063.3|7061.3|7051.3|7050.3|7071|7070|7050|7049|2099
1637654700000|2021-11-23 08:05:00|7051|7050|7053.8|7052.8|7055.3|7054.3|7041.5|7040.5|1048
1637655000000|2021-11-23 08:10:00|7053|7052|7042|7041|7058|7057|7038.3|7037.3|921
1637655300000|2021-11-23 08:15:00|7042.3|7041.3|7041.5|7040.5|7052|7051|7040|7039|1003
1637655600000|2021-11-23 08:20:00|7041.8|7040.8|7027|7026|7044|7043|7017.8|7016.8|1672
1637655900000|2021-11-23 08:25:00|7027.3|7026.3|7015.5|7014.5|7028.8|7027.8|7014.5|7013.5|1039
1637656200000|2021-11-23 08:30:00|7015.3|7014.3|7012.5|7011.5|7016|7015|7005.8|7004.8|1212
1637656500000|2021-11-23 08:35:00|7012.8|7011.8|7014.5|7013.5|7022|7021|7004.3|7003.3|1070
1637656800000|2021-11-23 08:40:00|7014.1|7013.1|7019.6|7018.6|7019.6|7018.6|7006.1|7005.1|611
1637657100000|2021-11-23 08:45:00|7019.9|7018.9|7009.9|7008.9|7020.4|7019.4|7005.6|7004.6|556
1637657400000|2021-11-23 08:50:00|7009.1|7008.1|7018.6|7017.6|7019.1|7018.1|7005.9|7004.9|597
1637657700000|2021-11-23 08:55:00|7019.1|7018.1|7027.4|7026.4|7027.9|7026.9|7010.1|7009.1|834
1637658000000|2021-11-23 09:00:00|7027.6|7026.6|7017.1|7016.1|7032.1|7031.1|7015.9|7014.9|738
1637658300000|2021-11-23 09:05:00|7016.9|7015.9|7005.1|7004.1|7018.1|7017.1|7002.1|7001.1|690
1637658600000|2021-11-23 09:10:00|7004.9|7003.9|7017.1|7016.1|7017.9|7016.9|7003.9|7002.9|458
1637658900000|2021-11-23 09:15:00|7016.9|7015.9|7023.9|7022.9|7026.4|7025.4|7012.6|7011.6|530
1637659200000|2021-11-23 09:20:00|7023.6|7022.6|7038.9|7037.9|7039.4|7038.4|7020.9|7019.9|699
1637659500000|2021-11-23 09:25:00|7038.6|7037.6|7037.1|7036.1|7041.4|7040.4|7032.6|7031.6|584
1637659800000|2021-11-23 09:30:00|7037.4|7036.4|7034.9|7033.9|7044.4|7043.4|7030.1|7029.1|656
1637660100000|2021-11-23 09:35:00|7035.1|7034.1|7045.1|7044.1|7047.1|7046.1|7032.1|7031.1|581
1637660400000|2021-11-23 09:40:00|7044.9|7043.9|7044.1|7043.1|7052.1|7051.1|7041.1|7040.1|620
1637660700000|2021-11-23 09:45:00|7043.9|7042.9|7045.9|7044.9|7051.9|7050.9|7039.4|7038.4|516
1637661000000|2021-11-23 09:50:00|7046.1|7045.1|7045.6|7044.6|7048.6|7047.6|7043.1|7042.1|369
1637661300000|2021-11-23 09:55:00|7045.4|7044.4|7051.1|7050.1|7051.1|7050.1|7042.9|7041.9|330
1637661600000|2021-11-23 10:00:00|7051.4|7050.4|7059.6|7058.6|7059.9|7058.9|7050.9|7049.9|419
1637661900000|2021-11-23 10:05:00|7059.4|7058.4|7056.4|7055.4|7063.4|7062.4|7056.1|7055.1|597
1637662200000|2021-11-23 10:10:00|7056.6|7055.6|7063.4|7062.4|7064.1|7063.1|7056.1|7055.1|400
1637662500000|2021-11-23 10:15:00|7063.6|7062.6|7066.4|7065.4|7067.9|7066.9|7063.4|7062.4|2554
1637662800000|2021-11-23 10:20:00|7066.1|7065.1|7069.1|7068.1|7072.4|7071.4|7065.4|7064.4|567
1637663100000|2021-11-23 10:25:00|7068.9|7067.9|7072.9|7071.9|7075.1|7074.1|7068.9|7067.9|457
1637663400000|2021-11-23 10:30:00|7073.1|7072.1|7072.4|7071.4|7073.9|7072.9|7068.6|7067.6|358
1637663700000|2021-11-23 10:35:00|7072.6|7071.6|7075.1|7074.1|7076.1|7075.1|7072.4|7071.4|246
1637664000000|2021-11-23 10:40:00|7075.4|7074.4|7081.1|7080.1|7083.9|7082.9|7075.4|7074.4|540
1637664300000|2021-11-23 10:45:00|7080.9|7079.9|7071.9|7070.9|7080.9|7079.9|7069.4|7068.4|412
1637664600000|2021-11-23 10:50:00|7072.1|7071.1|7075.9|7074.9|7080.9|7079.9|7070.6|7069.6|325
1637664900000|2021-11-23 10:55:00|7075.6|7074.6|7073.6|7072.6|7079.4|7078.4|7073.1|7072.1|481
1637665200000|2021-11-23 11:00:00|7073.4|7072.4|7071.6|7070.6|7079.9|7078.9|7068.4|7067.4|1775
1637665500000|2021-11-23 11:05:00|7071.4|7070.4|7060.1|7059.1|7073.1|7072.1|7060.1|7059.1|376
1637665800000|2021-11-23 11:10:00|7059.9|7058.9|7059.1|7058.1|7062.9|7061.9|7056.1|7055.1|281
1637666100000|2021-11-23 11:15:00|7059.4|7058.4|7065.4|7064.4|7065.4|7064.4|7053.1|7052.1|677
1637666400000|2021-11-23 11:20:00|7065.9|7064.9|7064.9|7063.9|7069.9|7068.9|7064.1|7063.1|252
1637666700000|2021-11-23 11:25:00|7064.6|7063.6|7066.1|7065.1|7068.6|7067.6|7061.6|7060.6|240
1637667000000|2021-11-23 11:30:00|7066.4|7065.4|7068.4|7067.4|7070.9|7069.9|7065.9|7064.9|195
1637667300000|2021-11-23 11:35:00|7068.6|7067.6|7079.6|7078.6|7080.1|7079.1|7067.9|7066.9|416
1637667600000|2021-11-23 11:40:00|7079.9|7078.9|7080.1|7079.1|7082.6|7081.6|7078.9|7077.9|263
1637667900000|2021-11-23 11:45:00|7080.4|7079.4|7084.4|7083.4|7085.9|7084.9|7080.1|7079.1|187
1637668200000|2021-11-23 11:50:00|7084.6|7083.6|7089.1|7088.1|7091.9|7090.9|7084.6|7083.6|206
1637668500000|2021-11-23 11:55:00|7088.9|7087.9|7088.1|7087.1|7092.4|7091.4|7087.6|7086.6|237
1637668800000|2021-11-23 12:00:00|7088.6|7087.6|7088.9|7087.9|7090.4|7089.4|7086.9|7085.9|236
1637669100000|2021-11-23 12:05:00|7089.1|7088.1|7091.6|7090.6|7093.6|7092.6|7088.1|7087.1|181
1637669400000|2021-11-23 12:10:00|7091.4|7090.4|7089.1|7088.1|7091.4|7090.4|7086.4|7085.4|949
1637669700000|2021-11-23 12:15:00|7088.9|7087.9|7086.4|7085.4|7088.9|7087.9|7083.4|7082.4|249
1637670000000|2021-11-23 12:20:00|7086.1|7085.1|7095.4|7094.4|7096.4|7095.4|7085.1|7084.1|198
1637670300000|2021-11-23 12:25:00|7095.1|7094.1|7089.4|7088.4|7095.6|7094.6|7089.1|7088.1|219
1637670600000|2021-11-23 12:30:00|7089.1|7088.1|7089.4|7088.4|7090.6|7089.6|7082.6|7081.6|379
1637670900000|2021-11-23 12:35:00|7089.6|7088.6|7086.6|7085.6|7091.6|7090.6|7085.9|7084.9|222
1637671200000|2021-11-23 12:40:00|7086.9|7085.9|7087.2|7086.2|7089.7|7088.7|7085.2|7084.2|128
1637671500000|2021-11-23 12:45:00|7087.4|7086.4|7086.9|7085.9|7093.2|7092.2|7086.9|7085.9|251
1637671800000|2021-11-23 12:50:00|7086.7|7085.7|7089.9|7088.9|7091.7|7090.7|7085.4|7084.4|222
1637672100000|2021-11-23 12:55:00|7090.2|7089.2|7090.4|7089.4|7091.2|7090.2|7087.7|7086.7|173
1637672400000|2021-11-23 13:00:00|7090.2|7089.2|7095.4|7094.4|7095.7|7094.7|7088.2|7087.2|377
1637672700000|2021-11-23 13:05:00|7095.2|7094.2|7090.4|7089.4|7096.4|7095.4|7089.4|7088.4|179
1637673000000|2021-11-23 13:10:00|7090.7|7089.7|7088.4|7087.4|7091.7|7090.7|7087.2|7086.2|174
1637673300000|2021-11-23 13:15:00|7088.9|7087.9|7087.9|7086.9|7091.4|7090.4|7087.7|7086.7|105
1637673600000|2021-11-23 13:20:00|7087.7|7086.7|7090.2|7089.2|7091.2|7090.2|7086.2|7085.2|157
1637673900000|2021-11-23 13:25:00|7089.9|7088.9|7088.7|7087.7|7091.9|7090.9|7087.4|7086.4|125
1637674200000|2021-11-23 13:30:00|7088.9|7087.9|7088.9|7087.9|7089.4|7088.4|7086.2|7085.2|207
1637674500000|2021-11-23 13:35:00|7088.7|7087.7|7085.7|7084.7|7088.9|7087.9|7085.2|7084.2|165
1637674800000|2021-11-23 13:40:00|7085.4|7084.4|7088.2|7087.2|7089.4|7088.4|7085.2|7084.2|184
1637675100000|2021-11-23 13:45:00|7087.9|7086.9|7085.2|7084.2|7089.2|7088.2|7085.2|7084.2|137
1637675400000|2021-11-23 13:50:00|7084.7|7083.7|7084.9|7083.9|7087.7|7086.7|7083.7|7082.7|205
1637675700000|2021-11-23 13:55:00|7084.7|7083.7|7084.4|7083.4|7086.7|7085.7|7081.9|7080.9|246
1637676000000|2021-11-23 14:00:00|7084.7|7083.7|7085.9|7084.9|7086.7|7085.7|7084.2|7083.2|208
1637676300000|2021-11-23 14:05:00|7085.7|7084.7|7086.2|7085.2|7090.2|7089.2|7085.2|7084.2|207
1637676600000|2021-11-23 14:10:00|7086.4|7085.4|7087.4|7086.4|7088.2|7087.2|7085.9|7084.9|174
1637676900000|2021-11-23 14:15:00|7087.2|7086.2|7085.9|7084.9|7087.7|7086.7|7082.7|7081.7|229
1637677200000|2021-11-23 14:20:00|7086.2|7085.2|7085.2|7084.2|7087.9|7086.9|7084.4|7083.4|204
1637677500000|2021-11-23 14:25:00|7085.4|7084.4|7084.9|7083.9|7085.7|7084.7|7083.7|7082.7|271
1637677800000|2021-11-23 14:30:00|7084.7|7083.7|7083.2|7082.2|7095.2|7094.2|7083.2|7082.2|733
1637678100000|2021-11-23 14:35:00|7082.9|7081.9|7093.7|7092.7|7095.4|7094.4|7081.4|7080.4|941
1637678400000|2021-11-23 14:40:00|7093.4|7092.4|7105.4|7104.4|7106.7|7105.7|7092.9|7091.9|992
1637678700000|2021-11-23 14:45:00|7106.7|7105.7|7109.2|7108.2|7113.9|7112.9|7105.2|7104.2|574
1637679000000|2021-11-23 14:50:00|7108.9|7107.9|7107.2|7106.2|7111.2|7110.2|7105.9|7104.9|461
1637679300000|2021-11-23 14:55:00|7107.4|7106.4|7097.2|7096.2|7108.2|7107.2|7096.9|7095.9|429
1637679600000|2021-11-23 15:00:00|7097.4|7096.4|7093.9|7092.9|7101.7|7100.7|7090.7|7089.7|646
1637679900000|2021-11-23 15:05:00|7093.7|7092.7|7083.4|7082.4|7095.7|7094.7|7079.2|7078.2|565
1637680200000|2021-11-23 15:10:00|7083.3|7082.3|7084.3|7083.3|7088.6|7087.6|7082.1|7081.1|496
1637680500000|2021-11-23 15:15:00|7084.6|7083.6|7082.8|7081.8|7087.6|7086.6|7082.8|7081.8|293
1637680800000|2021-11-23 15:20:00|7083.1|7082.1|7079.1|7078.1|7084.3|7083.3|7078.1|7077.1|439
1637681100000|2021-11-23 15:25:00|7078.8|7077.8|7073.6|7072.6|7080.3|7079.3|7070.3|7069.3|529
1637681400000|2021-11-23 15:30:00|7073.1|7072.1|7069.1|7068.1|7075.3|7074.3|7066.8|7065.8|487
1637681700000|2021-11-23 15:35:00|7069.3|7068.3|7066.1|7065.1|7070.6|7069.6|7063.1|7062.1|535
1637682000000|2021-11-23 15:40:00|7065.8|7064.8|7062.6|7061.6|7070.6|7069.6|7062.6|7061.6|586
1637682300000|2021-11-23 15:45:00|7062.8|7061.8|7061.3|7060.3|7065.8|7064.8|7060.1|7059.1|396
1637682600000|2021-11-23 15:50:00|7061.1|7060.1|7055.1|7054.1|7063.3|7062.3|7054.6|7053.6|656
1637682900000|2021-11-23 15:55:00|7055.3|7054.3|7049.6|7048.6|7055.3|7054.3|7049.3|7048.3|554
1637683200000|2021-11-23 16:00:00|7049.8|7048.8|7048.8|7047.8|7054.6|7053.6|7045.1|7044.1|539
1637683500000|2021-11-23 16:05:00|7048.6|7047.6|7051.1|7050.1|7051.8|7050.8|7045.6|7044.6|438
1637683800000|2021-11-23 16:10:00|7050.6|7049.6|7052.8|7051.8|7056.1|7055.1|7049.6|7048.6|445
1637684100000|2021-11-23 16:15:00|7052.3|7051.3|7056.8|7055.8|7060.1|7059.1|7052.1|7051.1|2173
1637684400000|2021-11-23 16:20:00|7056.6|7055.6|7054.6|7053.6|7060.1|7059.1|7053.3|7052.3|559
1637684700000|2021-11-23 16:25:00|7054.3|7053.3|7056.8|7055.8|7061.6|7060.6|7053.8|7052.8|2906
1637685000000|2021-11-23 16:30:00|7057.3|7055.3|7044.3|7042.3|7063.1|7061.1|7042.1|7040.1|3037
1637685300000|2021-11-23 16:35:00|7045.3|7043.3|7053.1|7051.1|7055.1|7053.1|7038.8|7036.8|1982
1637685600000|2021-11-23 16:40:00|7052.8|7050.8|7047.3|7045.3|7056.1|7054.1|7046.1|7044.1|661
1637685900000|2021-11-23 16:45:00|7047.6|7045.6|7050.8|7048.8|7052.3|7050.3|7043.8|7041.8|419
1637686200000|2021-11-23 16:50:00|7051.1|7049.1|7050.1|7048.1|7053.8|7051.8|7048.1|7046.1|581
1637686500000|2021-11-23 16:55:00|7049.8|7047.8|7045.8|7043.8|7052.6|7050.6|7043.3|7041.3|280
1637686800000|2021-11-23 17:00:00|7045.6|7043.6|7041.6|7039.6|7048.8|7046.8|7039.6|7037.6|211
1637687100000|2021-11-23 17:05:00|7041.8|7039.8|7042.3|7040.3|7045.8|7043.8|7041.1|7039.1|73
1637687400000|2021-11-23 17:10:00|7042.1|7040.1|7041.3|7039.3|7047.8|7045.8|7040.8|7038.8|111
1637687700000|2021-11-23 17:15:00|7041.6|7039.6|7044.8|7042.8|7046.1|7044.1|7041.3|7039.3|161
1637688000000|2021-11-23 17:20:00|7044.6|7042.6|7051.1|7049.1|7052.1|7050.1|7044.1|7042.1|128
1637688300000|2021-11-23 17:25:00|7051.3|7049.3|7050.6|7048.6|7055.1|7053.1|7050.6|7048.6|110
1637688600000|2021-11-23 17:30:00|7050.3|7048.3|7050.6|7048.6|7054.3|7052.3|7049.8|7047.8|92
1637688900000|2021-11-23 17:35:00|7050.8|7048.8|7049.8|7047.8|7052.6|7050.6|7049.1|7047.1|61
1637689200000|2021-11-23 17:40:00|7049.6|7047.6|7045.6|7043.6|7051.3|7049.3|7044.1|7042.1|120
1637689500000|2021-11-23 17:45:00|7045.8|7043.8|7045.3|7043.3|7047.8|7045.8|7043.1|7041.1|67
1637689800000|2021-11-23 17:50:00|7045.1|7043.1|7042.6|7040.6|7047.1|7045.1|7042.6|7040.6|47
1637690100000|2021-11-23 17:55:00|7042.8|7040.8|7041.1|7039.1|7043.8|7041.8|7039.1|7037.1|106
1637690400000|2021-11-23 18:00:00|7041.3|7039.3|7041.3|7039.3|7044.8|7042.8|7039.3|7037.3|135
1637690700000|2021-11-23 18:05:00|7041.1|7039.1|7040.6|7038.6|7043.6|7041.6|7039.8|7037.8|172
1637691000000|2021-11-23 18:10:00|7040.8|7038.8|7043.3|7041.3|7043.8|7041.8|7038.6|7036.6|117
1637691300000|2021-11-23 18:15:00|7043.6|7041.6|7038.1|7036.1|7044.8|7042.8|7037.3|7035.3|97
1637691600000|2021-11-23 18:20:00|7037.8|7035.8|7041.3|7039.3|7042.1|7040.1|7037.8|7035.8|126
1637691900000|2021-11-23 18:25:00|7041.1|7039.1|7039.8|7037.8|7044.6|7042.6|7039.1|7037.1|99
1637692200000|2021-11-23 18:30:00|7039.6|7037.6|7038.8|7036.8|7041.8|7039.8|7037.6|7035.6|44
1637692500000|2021-11-23 18:35:00|7038.6|7036.6|7039.8|7037.8|7040.6|7038.6|7036.6|7034.6|38
1637692800000|2021-11-23 18:40:00|7039.6|7037.6|7038.6|7036.6|7041.6|7039.6|7037.8|7035.8|40
1637693100000|2021-11-23 18:45:00|7038.3|7036.3|7046.1|7044.1|7047.6|7045.6|7038.3|7036.3|54
1637693400000|2021-11-23 18:50:00|7045.8|7043.8|7053.8|7051.8|7054.1|7052.1|7045.8|7043.8|34
1637693700000|2021-11-23 18:55:00|7053.6|7051.6|7050.8|7048.8|7055.1|7053.1|7049.8|7047.8|67
1637694000000|2021-11-23 19:00:00|7051.1|7049.1|7049.6|7047.6|7054.3|7052.3|7049.3|7047.3|27
1637694300000|2021-11-23 19:05:00|7049.8|7047.8|7051.1|7049.1|7052.6|7050.6|7048.1|7046.1|32
1637694600000|2021-11-23 19:10:00|7051.3|7049.3|7050.8|7048.8|7053.1|7051.1|7049.8|7047.8|38
1637694900000|2021-11-23 19:15:00|7051.1|7049.1|7042.8|7040.8|7051.1|7049.1|7042.6|7040.6|56
1637695200000|2021-11-23 19:20:00|7043.1|7041.1|7047.6|7045.6|7049.1|7047.1|7042.8|7040.8|59
1637695500000|2021-11-23 19:25:00|7047.8|7045.8|7047.3|7045.3|7050.6|7048.6|7047.1|7045.1|21
1637695800000|2021-11-23 19:30:00|7047.1|7045.1|7044.3|7042.3|7049.3|7047.3|7041.8|7039.8|26
1637696100000|2021-11-23 19:35:00|7043.8|7041.8|7047.6|7045.6|7050.6|7048.6|7043.8|7041.8|53
1637696400000|2021-11-23 19:40:00|7047.3|7045.3|7050.3|7048.3|7050.6|7048.6|7046.8|7044.8|38
1637696700000|2021-11-23 19:45:00|7050.1|7048.1|7057.6|7055.6|7058.1|7056.1|7049.8|7047.8|123
1637697000000|2021-11-23 19:50:00|7057.3|7055.3|7060.6|7058.6|7062.6|7060.6|7053.6|7051.6|112
1637697300000|2021-11-23 19:55:00|7060.3|7058.3|7059.6|7057.6|7062.8|7060.8|7057.8|7055.8|59
1637697600000|2021-11-23 20:00:00|7059.8|7057.8|7057.1|7055.1|7060.1|7058.1|7054.6|7052.6|59
1637697900000|2021-11-23 20:05:00|7057.3|7055.3|7059.1|7057.1|7060.1|7058.1|7057.3|7055.3|64
1637698200000|2021-11-23 20:10:00|7058.8|7056.8|7057.8|7055.8|7059.1|7057.1|7055.6|7053.6|42
1637698500000|2021-11-23 20:15:00|7057.6|7055.6|7054.8|7052.8|7059.6|7057.6|7054.8|7052.8|59
1637698800000|2021-11-23 20:20:00|7055.1|7053.1|7056.8|7054.8|7058.1|7056.1|7053.8|7051.8|35
1637699100000|2021-11-23 20:25:00|7057.1|7055.1|7055.8|7053.8|7060.6|7058.6|7055.8|7053.8|47
1637699400000|2021-11-23 20:30:00|7056.1|7054.1|7058.6|7056.6|7061.8|7059.8|7055.8|7053.8|42
1637699700000|2021-11-23 20:35:00|7058.8|7056.8|7066.6|7064.6|7067.6|7065.6|7057.3|7055.3|229
1637700000000|2021-11-23 20:40:00|7066.3|7064.3|7066.8|7064.8|7070.1|7068.1|7065.8|7063.8|119
1637700300000|2021-11-23 20:45:00|7066.6|7064.6|7065.1|7063.1|7068.3|7066.3|7064.3|7062.3|80
1637700600000|2021-11-23 20:50:00|7066.3|7064.3|7071.8|7069.8|7075.1|7073.1|7066.3|7064.3|220
1637700900000|2021-11-23 20:55:00|7071.6|7069.6|7079.8|7077.8|7080.6|7078.6|7070.6|7068.6|329
1637701200000|2021-11-23 21:00:00|7080.1|7078.1|7071.8|7067.8|7080.6|7078.1|7071.4|7067.4|0
1637701500000|2021-11-23 21:05:00|7072.1|7068.1|7069.8|7065.8|7073.2|7069.2|7069.2|7065.2|0
1637701800000|2021-11-23 21:10:00|7069.7|7065.7|7066.3|7062.3|7070.9|7066.9|7066.3|7062.3|0
1637702100000|2021-11-23 21:15:00|7066.6|7062.6|7069.6|7065.6|7071.4|7067.4|7066.6|7062.6|0
1637702400000|2021-11-23 21:20:00|7069.7|7065.7|7068.1|7064.1|7071.3|7067.3|7068.1|7064.1|0
1637702700000|2021-11-23 21:25:00|7068.3|7064.3|7069.9|7065.9|7070.2|7066.2|7068.1|7064.1|0
1637703000000|2021-11-23 21:30:00|7070|7066|7071|7067|7071.3|7067.3|7068.8|7064.8|0
1637703300000|2021-11-23 21:35:00|7071.1|7067.1|7070.7|7066.7|7072.5|7068.5|7070.7|7066.7|0
1637703600000|2021-11-23 21:40:00|7071|7067|7073.2|7069.2|7073.6|7069.6|7071|7067|0
1637703900000|2021-11-23 21:45:00|7072.9|7068.9|7073.2|7069.2|7073.5|7069.5|7072.5|7068.5|0
1637704200000|2021-11-23 21:50:00|7072.7|7068.7|7072.8|7068.8|7074.7|7070.7|7072.4|7068.4|0
1637704500000|2021-11-23 21:55:00|7072.9|7068.9|7074.3|7070.3|7074.7|7070.7|7072.8|7068.8|0
1637704800000|2021-11-23 22:00:00|7074|7070|7073.6|7069.6|7074.3|7070.3|7073.6|7069.6|0
1637705100000|2021-11-23 22:05:00|7073.9|7069.9|7073.2|7069.2|7073.9|7069.9|7073.1|7069.1|0
1637705400000|2021-11-23 22:10:00|7073.4|7069.4|7073.1|7069.1|7073.5|7069.5|7073.1|7069.1|0
1637705700000|2021-11-23 22:15:00|7073.5|7069.5|7073.5|7069.5|7073.5|7069.5|7073.4|7069.4|0
1637706000000|2021-11-23 22:20:00|7073.6|7069.6|7073.8|7069.8|7073.8|7069.8|7073.6|7069.6|0
1637706300000|2021-11-23 22:25:00|7073.9|7069.9|7074.2|7070.2|7074.2|7070.2|7073.5|7069.5|0
1637706600000|2021-11-23 22:30:00|7073.8|7069.8|7074.2|7070.2|7074.2|7070.2|7073.8|7069.8|0
1637706900000|2021-11-23 22:35:00|7073.8|7069.8|7073.9|7069.9|7073.9|7069.9|7073.5|7069.5|0
1637707200000|2021-11-23 22:40:00|7073.8|7069.8|7073.5|7069.5|7073.9|7069.9|7072.8|7068.8|0
1637707500000|2021-11-23 22:45:00|7073.3|7069.3|7073.3|7069.3|7073.3|7069.3|7073.3|7069.3|0
1637707800000|2021-11-23 22:50:00|7073.2|7069.2|7073.5|7069.5|7073.5|7069.5|7073.2|7069.2|0
1637708100000|2021-11-23 22:55:00|7073.7|7069.7|7073.4|7069.4|7073.8|7069.8|7073.4|7069.4|0
1637708400000|2021-11-23 23:00:00|7073.5|7069.5|7073.5|7069.5|7076.5|7072.5|7073.5|7069.5|0
1637708700000|2021-11-23 23:05:00|7073.9|7069.9|7071.2|7067.2|7074.3|7070.3|7070.5|7066.5|0
1637709000000|2021-11-23 23:10:00|7071.6|7067.6|7073.1|7069.1|7073.1|7069.1|7070.9|7066.9|0
1637709300000|2021-11-23 23:15:00|7073.3|7069.3|7076|7072|7076|7072|7073.3|7069.3|0
1637709600000|2021-11-23 23:20:00|7076.4|7072.4|7075.7|7071.7|7076.4|7072.4|7075.3|7071.3|0
1637709900000|2021-11-23 23:25:00|7075.8|7071.8|7075.5|7071.5|7077.1|7073.1|7075.5|7071.5|0
1637710200000|2021-11-23 23:30:00|7075.6|7071.6|7071.5|7067.5|7075.8|7071.8|7071.5|7067.5|0
1637710500000|2021-11-23 23:35:00|7071.8|7067.8|7071.5|7067.5|7072.1|7068.1|7071|7067|0
1637710800000|2021-11-23 23:40:00|7071.4|7067.4|7071.8|7067.8|7072.1|7068.1|7070.4|7066.4|0
1637711100000|2021-11-23 23:45:00|7072.1|7068.1|7071|7067|7073.2|7069.2|7070.7|7066.7|0
1637711400000|2021-11-23 23:50:00|7070.7|7066.7|7070.3|7066.3|7070.7|7066.7|7069.6|7065.6|0
1637711700000|2021-11-23 23:55:00|7070.2|7066.2|7070|7066|7071|7067|7068.4|7064.4|0
1637712000000|2021-11-24 00:00:00|7070.1|7066.1|7075.9|7071.9|7076.7|7072.7|7070|7066|0
1637712300000|2021-11-24 00:05:00|7076.3|7072.3|7075.9|7071.9|7077.8|7073.8|7075.5|7071.5|0
1637712600000|2021-11-24 00:10:00|7076.3|7072.3|7076.7|7072.7|7078.1|7074.1|7076.3|7072.3|0
1637712900000|2021-11-24 00:15:00|7076.8|7072.8|7078.2|7075.2|7080.9|7077.9|7074.1|7071.1|0
1637713200000|2021-11-24 00:20:00|7078.1|7075.1|7075.9|7072.9|7078.3|7075.3|7075.9|7072.9|0
1637713500000|2021-11-24 00:25:00|7076|7073|7076.8|7073.8|7076.8|7073.8|7075.1|7072.1|0
1637713800000|2021-11-24 00:30:00|7076.7|7073.7|7075.1|7072.1|7076.8|7073.8|7074.3|7071.3|0
1637714100000|2021-11-24 00:35:00|7075|7072|7074.3|7071.3|7075.1|7072.1|7073.5|7070.5|0
1637714400000|2021-11-24 00:40:00|7074.2|7071.2|7073.5|7070.5|7075.9|7072.9|7072.8|7069.8|0
1637714700000|2021-11-24 00:45:00|7073.6|7070.6|7074.3|7071.3|7075.1|7072.1|7073.5|7070.5|0
1637715000000|2021-11-24 00:50:00|7074.4|7071.4|7077|7074|7077.5|7074.5|7073.5|7070.5|0
1637715300000|2021-11-24 00:55:00|7077.2|7074.2|7075.9|7072.9|7077.5|7074.5|7075.2|7072.2|0
1637715600000|2021-11-24 01:00:00|7076|7073|7075.9|7072.9|7079.2|7076.2|7075.9|7072.9|0
1637715900000|2021-11-24 01:05:00|7075.8|7072.8|7075.9|7072.9|7077|7074|7075.5|7072.5|0
1637716200000|2021-11-24 01:10:00|7075.8|7072.8|7075.2|7072.2|7076|7073|7074.7|7071.7|0
1637716500000|2021-11-24 01:15:00|7075.3|7072.3|7079.9|7076.9|7080.6|7077.6|7075.3|7072.3|0
1637716800000|2021-11-24 01:20:00|7080|7077|7078.4|7075.4|7081.4|7078.4|7078.3|7075.3|0
1637717100000|2021-11-24 01:25:00|7078.7|7075.7|7079.9|7076.9|7080.3|7077.3|7078.3|7075.3|0
1637717400000|2021-11-24 01:30:00|7079.8|7076.8|7080.7|7077.7|7081.5|7078.5|7077.7|7074.7|0
1637717700000|2021-11-24 01:35:00|7080.4|7077.4|7078.5|7075.5|7081.5|7078.5|7077.7|7074.7|0
1637718000000|2021-11-24 01:40:00|7078.7|7075.7|7077.8|7074.8|7079.3|7076.3|7077|7074|0
1637718300000|2021-11-24 01:45:00|7077.9|7074.9|7079.3|7076.3|7079.3|7076.3|7077.3|7074.3|0
1637718600000|2021-11-24 01:50:00|7079|7076|7079.7|7076.7|7080.1|7077.1|7078.5|7075.5|0
1637718900000|2021-11-24 01:55:00|7079.5|7076.5|7077.1|7074.1|7079.7|7076.7|7077|7074|0
1637719200000|2021-11-24 02:00:00|7077.2|7074.2|7070.7|7067.7|7077.4|7074.4|7069.9|7066.9|0
1637719500000|2021-11-24 02:05:00|7070.4|7067.4|7070|7067|7072.7|7069.7|7068.5|7065.5|0
1637719800000|2021-11-24 02:10:00|7069.9|7066.9|7069.2|7066.2|7071.6|7068.6|7069.2|7066.2|0
1637720100000|2021-11-24 02:15:00|7069.4|7066.4|7070.7|7067.7|7070.7|7067.7|7068.5|7065.5|0
1637720400000|2021-11-24 02:20:00|7070.4|7067.4|7069.5|7066.5|7071.5|7068.5|7069.1|7066.1|0
1637720700000|2021-11-24 02:25:00|7069.2|7066.2|7070.2|7067.2|7072.2|7069.2|7069.1|7066.1|0
1637721000000|2021-11-24 02:30:00|7070.1|7067.1|7071.4|7068.4|7072.9|7069.9|7069.1|7066.1|0
1637721300000|2021-11-24 02:35:00|7071.2|7068.2|7072.1|7069.1|7072.9|7069.9|7070.6|7067.6|0
1637721600000|2021-11-24 02:40:00|7072.2|7069.2|7072.1|7069.1|7072.2|7069.2|7070.6|7067.6|0
1637721900000|2021-11-24 02:45:00|7072|7069|7070.6|7067.6|7072.1|7069.1|7069.9|7066.9|0
1637722200000|2021-11-24 02:50:00|7070.7|7067.7|7070.7|7067.7|7071.5|7068.5|7070|7067|0
1637722500000|2021-11-24 02:55:00|7070.4|7067.4|7069.2|7066.2|7070.7|7067.7|7069.1|7066.1|0
1637722800000|2021-11-24 03:00:00|7069.5|7066.5|7062.1|7059.1|7070|7067|7062.1|7059.1|0
1637723100000|2021-11-24 03:05:00|7062|7059|7063.7|7060.7|7064.8|7061.8|7060.6|7057.6|0
1637723400000|2021-11-24 03:10:00|7063.5|7060.5|7064.5|7061.5|7064.8|7061.8|7062.9|7059.9|0
1637723700000|2021-11-24 03:15:00|7064.6|7061.6|7065.9|7062.9|7066.1|7063.1|7064.5|7061.5|0
1637724000000|2021-11-24 03:20:00|7065.7|7062.7|7066.1|7063.1|7066.9|7063.9|7064.8|7061.8|0
1637724300000|2021-11-24 03:25:00|7065.9|7062.9|7067|7064|7067.8|7064.8|7065.3|7062.3|0
1637724600000|2021-11-24 03:30:00|7067.1|7064.1|7066.2|7063.2|7067.7|7064.7|7065.4|7062.4|0
1637724900000|2021-11-24 03:35:00|7066.3|7063.3|7066.2|7063.2|7067.8|7064.8|7066.1|7063.1|0
1637725200000|2021-11-24 03:40:00|7066.5|7063.5|7066|7063|7066.9|7063.9|7065.3|7062.3|0
1637725500000|2021-11-24 03:45:00|7065.8|7062.8|7065.2|7062.2|7065.8|7062.8|7065.2|7062.2|0
1637725800000|2021-11-24 03:50:00|7065.3|7062.3|7065.3|7062.3|7066.8|7063.8|7065.2|7062.2|0
1637726100000|2021-11-24 03:55:00|7065.7|7062.7|7064.5|7061.5|7065.7|7062.7|7063.8|7060.8|0
1637726400000|2021-11-24 04:00:00|7065.3|7062.3|7062.1|7059.1|7065.3|7062.3|7061.4|7058.4|0
1637726700000|2021-11-24 04:05:00|7062|7059|7062.1|7059.1|7062.9|7059.9|7059|7056|0
1637727000000|2021-11-24 04:10:00|7061.8|7058.8|7055.8|7052.8|7062.1|7059.1|7055.8|7052.8|0
1637727300000|2021-11-24 04:15:00|7055.9|7052.9|7056.7|7053.7|7056.7|7053.7|7055|7052|0
1637727600000|2021-11-24 04:20:00|7056.4|7053.4|7055.2|7052.2|7056.4|7053.4|7054.4|7051.4|0
1637727900000|2021-11-24 04:25:00|7055.4|7052.4|7055.4|7052.4|7056.1|7053.1|7053.8|7050.8|0
1637728200000|2021-11-24 04:30:00|7055.3|7052.3|7055.3|7052.3|7056.2|7053.2|7053.8|7050.8|0
1637728500000|2021-11-24 04:35:00|7055.4|7052.4|7057.6|7054.6|7058.5|7055.5|7055.3|7052.3|0
1637728800000|2021-11-24 04:40:00|7057.7|7054.7|7056.5|7053.5|7058.5|7055.5|7056.2|7053.2|0
1637729100000|2021-11-24 04:45:00|7056.7|7053.7|7056.3|7053.3|7057|7054|7054.6|7051.6|0
1637729400000|2021-11-24 04:50:00|7056.5|7053.5|7056.3|7053.3|7057.1|7054.1|7055.9|7052.9|0
1637729700000|2021-11-24 04:55:00|7056.2|7053.2|7055.1|7052.1|7056.2|7053.2|7054.7|7051.7|0
1637730000000|2021-11-24 05:00:00|7055.3|7052.3|7058.7|7055.7|7059.4|7056.4|7054.8|7051.8|0
1637730300000|2021-11-24 05:05:00|7058.3|7055.3|7058|7055|7058.8|7055.8|7057.2|7054.2|0
1637730600000|2021-11-24 05:10:00|7057.8|7054.8|7060.4|7057.4|7061.2|7058.2|7056.5|7053.5|0
1637730900000|2021-11-24 05:15:00|7060.7|7057.7|7061|7058|7062.7|7059.7|7060.3|7057.3|0
1637731200000|2021-11-24 05:20:00|7061.1|7058.1|7061.2|7058.2|7061.9|7058.9|7060.3|7057.3|0
1637731500000|2021-11-24 05:25:00|7061.1|7058.1|7063.5|7060.5|7063.5|7060.5|7060.4|7057.4|0
1637731800000|2021-11-24 05:30:00|7063.6|7060.6|7069.8|7066.8|7071.3|7068.3|7063.6|7060.6|0
1637732100000|2021-11-24 05:35:00|7069.7|7066.7|7069.8|7066.8|7071.3|7068.3|7069|7066|0
1637732400000|2021-11-24 05:40:00|7069.7|7066.7|7072.1|7069.1|7072.4|7069.4|7069|7066|0
1637732700000|2021-11-24 05:45:00|7072.2|7069.2|7072.3|7069.3|7074.4|7071.4|7071.3|7068.3|0
1637733000000|2021-11-24 05:50:00|7072.6|7069.6|7075.1|7072.1|7075.5|7072.5|7072.3|7069.3|0
1637733300000|2021-11-24 05:55:00|7074.9|7071.9|7074.7|7071.7|7076.1|7073.1|7074.5|7071.5|0
1637733600000|2021-11-24 06:00:00|7074.8|7071.8|7075.9|7072.9|7076.8|7073.8|7073.5|7070.5|0
1637733900000|2021-11-24 06:05:00|7075.1|7072.1|7073.4|7070.4|7075.9|7072.9|7072.2|7069.2|0
1637734200000|2021-11-24 06:10:00|7073.5|7070.5|7077.2|7074.2|7077.3|7074.3|7073.4|7070.4|0
1637734500000|2021-11-24 06:15:00|7077.3|7074.3|7078.1|7075.1|7078.9|7075.9|7077.3|7074.3|0
1637734800000|2021-11-24 06:20:00|7078.4|7075.4|7078|7075|7079.5|7076.5|7078|7075|0
1637735100000|2021-11-24 06:25:00|7077.7|7074.7|7075.8|7072.8|7078|7075|7075|7072|0
1637735400000|2021-11-24 06:30:00|7075.9|7072.9|7076.6|7073.6|7076.6|7073.6|7074.3|7071.3|0
1637735700000|2021-11-24 06:35:00|7076.7|7073.7|7079.6|7076.6|7079.6|7076.6|7076.7|7073.7|0
1637736000000|2021-11-24 06:40:00|7079.7|7076.7|7081.3|7078.3|7083|7080|7079.6|7076.6|0
1637736300000|2021-11-24 06:45:00|7080.9|7077.9|7076.7|7073.7|7081.3|7078.3|7076.7|7073.7|0
1637736600000|2021-11-24 06:50:00|7076.4|7073.4|7076.7|7073.7|7078.3|7075.3|7075.9|7072.9|0
1637736900000|2021-11-24 06:55:00|7076.8|7073.8|7077.5|7074.5|7079.1|7076.1|7076.8|7073.8|0
1637737200000|2021-11-24 07:00:00|7077.4|7074.4|7079.8|7077.8|7081.6|7079.6|7077.4|7074.4|404
1637737500000|2021-11-24 07:05:00|7079.6|7077.6|7081.3|7079.3|7083.6|7081.6|7079.6|7077.6|191
1637737800000|2021-11-24 07:10:00|7081.6|7079.6|7075.3|7073.3|7082.1|7080.1|7072.1|7070.1|203
1637738100000|2021-11-24 07:15:00|7075.6|7073.6|7074.8|7072.8|7076.3|7074.3|7071.6|7069.6|64
1637738400000|2021-11-24 07:20:00|7075.1|7073.1|7071.3|7069.3|7075.1|7073.1|7070.6|7068.6|85
1637738700000|2021-11-24 07:25:00|7071.6|7069.6|7070.8|7068.8|7074.3|7072.3|7070.1|7068.1|63
1637739000000|2021-11-24 07:30:00|7071.1|7069.1|7060.1|7058.1|7071.1|7069.1|7060.1|7058.1|186
1637739300000|2021-11-24 07:35:00|7060.3|7058.3|7063.3|7061.3|7063.8|7061.8|7057.3|7055.3|86
1637739600000|2021-11-24 07:40:00|7063.1|7061.1|7064.8|7062.8|7065.1|7063.1|7061.8|7059.8|78
1637739900000|2021-11-24 07:45:00|7065.1|7063.1|7062.3|7060.3|7066.1|7064.1|7062.3|7060.3|113
1637740200000|2021-11-24 07:50:00|7062.6|7060.6|7061.8|7059.8|7066.3|7064.3|7061.8|7059.8|77
1637740500000|2021-11-24 07:55:00|7061.6|7059.6|7057.1|7055.1|7062.1|7060.1|7051.6|7049.6|528
1637740800000|2021-11-24 08:00:00|7056.6|7055.6|7068.8|7067.8|7069.8|7068.8|7049.8|7048.8|2025
1637741100000|2021-11-24 08:05:00|7068.6|7067.6|7069.3|7068.3|7074.6|7073.6|7065.1|7064.1|791
1637741400000|2021-11-24 08:10:00|7069.6|7068.6|7069.8|7068.8|7072.6|7071.6|7063.8|7062.8|515
1637741700000|2021-11-24 08:15:00|7070.1|7069.1|7082.3|7081.3|7083.1|7082.1|7068.8|7067.8|645
1637742000000|2021-11-24 08:20:00|7082.1|7081.1|7087.8|7086.8|7089.1|7088.1|7076.8|7075.8|502
1637742300000|2021-11-24 08:25:00|7088.1|7087.1|7081.8|7080.8|7090.6|7089.6|7077.8|7076.8|412
1637742600000|2021-11-24 08:30:00|7082.1|7081.1|7080.1|7079.1|7083.8|7082.8|7075.3|7074.3|542
1637742900000|2021-11-24 08:35:00|7079.8|7078.8|7072.8|7071.8|7080.6|7079.6|7070.6|7069.6|409
1637743200000|2021-11-24 08:40:00|7073.2|7072.2|7075.7|7074.7|7076.2|7075.2|7070.7|7069.7|244
1637743500000|2021-11-24 08:45:00|7076|7075|7078.7|7077.7|7081.2|7080.2|7071.5|7070.5|495
1637743800000|2021-11-24 08:50:00|7078.5|7077.5|7075.2|7074.2|7080|7079|7074|7073|210
1637744100000|2021-11-24 08:55:00|7075.5|7074.5|7077.2|7076.2|7077.5|7076.5|7071|7070|267
1637744400000|2021-11-24 09:00:00|7075.7|7074.7|7078.2|7077.2|7078.2|7077.2|7075|7074|56
1637744700000|2021-11-24 09:05:00|7066.2|7065.2|7069.7|7068.7|7073|7072|7064.7|7063.7|329
1637745000000|2021-11-24 09:10:00|7069.5|7068.5|7067.7|7066.7|7073.2|7072.2|7066.7|7065.7|258
1637745300000|2021-11-24 09:15:00|7068|7067|7068.7|7067.7|7071|7070|7063.5|7062.5|229
1637745600000|2021-11-24 09:20:00|7069|7068|7068.5|7067.5|7071.7|7070.7|7066.7|7065.7|192
1637745900000|2021-11-24 09:25:00|7068.7|7067.7|7064.7|7063.7|7070.7|7069.7|7061.5|7060.5|290
1637746200000|2021-11-24 09:30:00|7064.5|7063.5|7058.7|7057.7|7064.5|7063.5|7058|7057|242
1637746500000|2021-11-24 09:35:00|7058.5|7057.5|7056|7055|7060.5|7059.5|7053.5|7052.5|286
1637746800000|2021-11-24 09:40:00|7055.7|7054.7|7050.2|7049.2|7055.7|7054.7|7049.7|7048.7|355
1637747100000|2021-11-24 09:45:00|7050.5|7049.5|7050.2|7049.2|7053.2|7052.2|7043|7042|433
1637747400000|2021-11-24 09:50:00|7050|7049|7029.2|7028.2|7050.2|7049.2|7027.5|7026.5|1331
1637747700000|2021-11-24 09:55:00|7029.5|7028.5|7028.7|7027.7|7039|7038|7022|7021|1036
1637748000000|2021-11-24 10:00:00|7028.5|7027.5|7036.5|7035.5|7037.7|7036.7|7024.5|7023.5|768
1637748300000|2021-11-24 10:05:00|7036.7|7035.7|7026|7025|7037.5|7036.5|7026|7025|285
1637748600000|2021-11-24 10:10:00|7025.7|7024.7|7030|7029|7030.5|7029.5|7022.5|7021.5|593
1637748900000|2021-11-24 10:15:00|7029.7|7028.7|7033.2|7032.2|7038|7037|7029.5|7028.5|588
1637749200000|2021-11-24 10:20:00|7033|7032|7030|7029|7036.2|7035.2|7026.5|7025.5|237
1637749500000|2021-11-24 10:25:00|7029.7|7028.7|7025.2|7024.2|7034|7033|7025.2|7024.2|222
1637749800000|2021-11-24 10:30:00|7025.5|7024.5|7026.5|7025.5|7027|7026|7019.5|7018.5|544
1637750100000|2021-11-24 10:35:00|7026.7|7025.7|7017.5|7016.5|7030.7|7029.7|7016.2|7015.2|466
1637750400000|2021-11-24 10:40:00|7017.2|7016.2|7027.2|7026.2|7028.7|7027.7|7015|7014|322
1637750700000|2021-11-24 10:45:00|7027.5|7026.5|7017.7|7016.7|7030|7029|7017.5|7016.5|278
1637751000000|2021-11-24 10:50:00|7018.2|7017.2|7016.2|7015.2|7021|7020|7012.2|7011.2|332
1637751300000|2021-11-24 10:55:00|7016|7015|7008.7|7007.7|7019.2|7018.2|7007.7|7006.7|708
1637751600000|2021-11-24 11:00:00|7009|7008|7007.7|7006.7|7011|7010|7006.2|7005.2|953
1637751900000|2021-11-24 11:05:00|7008|7007|7007.7|7006.7|7012|7011|7004.5|7003.5|503
1637752200000|2021-11-24 11:10:00|7007.2|7006.2|7005.7|7004.7|7008.5|7007.5|7003.2|7002.2|336
1637752500000|2021-11-24 11:15:00|7005.5|7004.5|7021.2|7020.2|7021.2|7020.2|7005|7004|682
1637752800000|2021-11-24 11:20:00|7021.5|7020.5|7020|7019|7024.5|7023.5|7018.2|7017.2|453
1637753100000|2021-11-24 11:25:00|7019.7|7018.7|7025.5|7024.5|7028.5|7027.5|7018|7017|591
1637753400000|2021-11-24 11:30:00|7025.2|7024.2|7024.7|7023.7|7028.5|7027.5|7022.7|7021.7|267
1637753700000|2021-11-24 11:35:00|7025|7024|7032.2|7031.2|7032.5|7031.5|7024.7|7023.7|205
1637754000000|2021-11-24 11:40:00|7032.5|7031.5|7037.5|7036.5|7038|7037|7032.5|7031.5|467
1637754300000|2021-11-24 11:45:00|7037.2|7036.2|7038.2|7037.2|7038.7|7037.7|7034.5|7033.5|185
1637754600000|2021-11-24 11:50:00|7038.5|7037.5|7032.7|7031.7|7039.5|7038.5|7032|7031|403
1637754900000|2021-11-24 11:55:00|7032.5|7031.5|7030.2|7029.2|7033.7|7032.7|7028.5|7027.5|301
1637755200000|2021-11-24 12:00:00|7030|7029|7036|7035|7043|7042|7030|7029|473
1637755500000|2021-11-24 12:05:00|7035.7|7034.7|7027.2|7026.2|7036.2|7035.2|7026.2|7025.2|416
1637755800000|2021-11-24 12:10:00|7027.5|7026.5|7031|7030|7033.7|7032.7|7026.7|7025.7|1263
1637756100000|2021-11-24 12:15:00|7031.2|7030.2|7034.2|7033.2|7037.5|7036.5|7030|7029|219
1637756400000|2021-11-24 12:20:00|7034|7033|7024.7|7023.7|7034|7033|7024.5|7023.5|242
1637756700000|2021-11-24 12:25:00|7025|7024|7029.2|7028.2|7031.7|7030.7|7023.7|7022.7|260
1637757000000|2021-11-24 12:30:00|7029.5|7028.5|7031.7|7030.7|7031.7|7030.7|7025.2|7024.2|160
1637757300000|2021-11-24 12:35:00|7032|7031|7031.7|7030.7|7033.5|7032.5|7029.5|7028.5|185
1637757600000|2021-11-24 12:40:00|7031.2|7030.2|7028.2|7027.2|7033|7032|7026.7|7025.7|234
1637757900000|2021-11-24 12:45:00|7028|7027|7022|7021|7028|7027|7021|7020|266
1637758200000|2021-11-24 12:50:00|7022.7|7021.7|7023.7|7022.7|7025|7024|7020.5|7019.5|200
1637758500000|2021-11-24 12:55:00|7023.5|7022.5|7021.2|7020.2|7024.7|7023.7|7020|7019|130
1637758800000|2021-11-24 13:00:00|7021|7020|7023.7|7022.7|7025|7024|7020.7|7019.7|179
1637759100000|2021-11-24 13:05:00|7024|7023|7025|7024|7027.5|7026.5|7021.7|7020.7|388
1637759400000|2021-11-24 13:10:00|7025.2|7024.2|7024.7|7023.7|7026.5|7025.5|7022.5|7021.5|244
1637759700000|2021-11-24 13:15:00|7025|7024|7015.5|7014.5|7025|7024|7014|7013|292
1637760000000|2021-11-24 13:20:00|7015.2|7014.2|7012.5|7011.5|7015.7|7014.7|7011|7010|461
1637760300000|2021-11-24 13:25:00|7013.2|7012.2|7015|7014|7017.2|7016.2|7013|7012|193
1637760600000|2021-11-24 13:30:00|7015.2|7014.2|7016.7|7015.7|7017.5|7016.5|7013.2|7012.2|276
1637760900000|2021-11-24 13:35:00|7016.5|7015.5|7003.7|7002.7|7017.5|7016.5|7003.2|7002.2|339
1637761200000|2021-11-24 13:40:00|7003.5|7002.5|7005|7004|7006.5|7005.5|7003|7002|353
1637761500000|2021-11-24 13:45:00|7005.2|7004.2|6997.7|6996.7|7006.7|7005.7|6997.5|6996.5|1490
1637761800000|2021-11-24 13:50:00|6998|6997|6990.2|6989.2|6998|6997|6985.5|6984.5|1082
1637762100000|2021-11-24 13:55:00|6990|6989|6990.5|6989.5|6992.5|6991.5|6987.5|6986.5|652
1637762400000|2021-11-24 14:00:00|6991|6990|6992.2|6991.2|6997.5|6996.5|6989.5|6988.5|1024
1637762700000|2021-11-24 14:05:00|6992.5|6991.5|6991|6990|6994|6993|6989|6988|333
1637763000000|2021-11-24 14:10:00|6990.7|6989.7|6991.2|6990.2|6997|6996|6988.5|6987.5|572
1637763300000|2021-11-24 14:15:00|6991|6990|6990|6989|6992|6991|6983.7|6982.7|514
1637763600000|2021-11-24 14:20:00|6990.2|6989.2|6988.7|6987.7|6990.7|6989.7|6985|6984|414
1637763900000|2021-11-24 14:25:00|6989|6988|6991.2|6990.2|6993.5|6992.5|6987|6986|438
1637764200000|2021-11-24 14:30:00|6991.5|6990.5|6996.7|6995.7|6997.5|6996.5|6987.5|6986.5|712
1637764500000|2021-11-24 14:35:00|6996.5|6995.5|7007|7006|7018.5|7017.5|6996.5|6995.5|1889
1637764800000|2021-11-24 14:40:00|7007.2|7006.2|7004.7|7003.7|7008|7007|7000.2|6999.2|1245
1637765100000|2021-11-24 14:45:00|7005|7004|7006.7|7005.7|7013.2|7012.2|7002|7001|945
1637765400000|2021-11-24 14:50:00|7007|7006|7007.2|7006.2|7013.5|7012.5|7005.5|7004.5|951
1637765700000|2021-11-24 14:55:00|7007.7|7006.7|7022.2|7021.2|7023|7022|7007.2|7006.2|880
1637766000000|2021-11-24 15:00:00|7021.2|7020.2|7034.2|7033.2|7034.2|7033.2|7017.7|7016.7|1213
1637766300000|2021-11-24 15:05:00|7034|7033|7029|7028|7036|7035|7028.2|7027.2|1185
1637766600000|2021-11-24 15:10:00|7028.4|7027.4|7028.1|7027.1|7031.6|7030.6|7025.6|7024.6|774
1637766900000|2021-11-24 15:15:00|7027.9|7026.9|7035.4|7034.4|7038.9|7037.9|7026.9|7025.9|481
1637767200000|2021-11-24 15:20:00|7035.6|7034.6|7040.9|7039.9|7045.4|7044.4|7034.4|7033.4|663
1637767500000|2021-11-24 15:25:00|7040.6|7039.6|7045.1|7044.1|7047.1|7046.1|7039.4|7038.4|597
1637767800000|2021-11-24 15:30:00|7045.4|7044.4|7042.6|7041.6|7047.4|7046.4|7039.4|7038.4|589
1637768100000|2021-11-24 15:35:00|7042.9|7041.9|7046.6|7045.6|7048.4|7047.4|7041.4|7040.4|394
1637768400000|2021-11-24 15:40:00|7046.4|7045.4|7041.1|7040.1|7048.4|7047.4|7040.4|7039.4|417
1637768700000|2021-11-24 15:45:00|7041.4|7040.4|7041.4|7040.4|7042.4|7041.4|7037.9|7036.9|510
1637769000000|2021-11-24 15:50:00|7041.6|7040.6|7050.4|7049.4|7050.9|7049.9|7041.1|7040.1|432
1637769300000|2021-11-24 15:55:00|7050.6|7049.6|7051.1|7050.1|7054.6|7053.6|7048.9|7047.9|602
1637769600000|2021-11-24 16:00:00|7050.9|7049.9|7047.9|7046.9|7051.9|7050.9|7042.6|7041.6|503
1637769900000|2021-11-24 16:05:00|7047.6|7046.6|7047.9|7046.9|7050.9|7049.9|7046.1|7045.1|352
1637770200000|2021-11-24 16:10:00|7048.1|7047.1|7049.4|7048.4|7051.4|7050.4|7047.9|7046.9|370
1637770500000|2021-11-24 16:15:00|7049.6|7048.6|7050.6|7049.6|7051.9|7050.9|7046.6|7045.6|513
1637770800000|2021-11-24 16:20:00|7050.4|7049.4|7050.1|7049.1|7052.9|7051.9|7046.9|7045.9|716
1637771100000|2021-11-24 16:25:00|7050.4|7049.4|7049.6|7048.6|7051.6|7050.6|7045.9|7044.9|756
1637771400000|2021-11-24 16:30:00|7050.1|7048.1|7042.1|7040.1|7055.1|7053.1|7041.9|7039.9|3722
1637771700000|2021-11-24 16:35:00|7043.4|7041.4|7038.1|7036.1|7043.4|7041.4|7034.1|7032.1|1462
1637772000000|2021-11-24 16:40:00|7037.4|7035.4|7037.9|7035.9|7039.1|7037.1|7033.4|7031.4|1305
1637772300000|2021-11-24 16:45:00|7037.6|7035.6|7042.9|7040.9|7043.6|7041.6|7036.9|7034.9|276
1637772600000|2021-11-24 16:50:00|7043.1|7041.1|7042.9|7040.9|7045.6|7043.6|7042.1|7040.1|140
1637772900000|2021-11-24 16:55:00|7043.1|7041.1|7039.1|7037.1|7043.1|7041.1|7036.4|7034.4|172
1637773200000|2021-11-24 17:00:00|7038.9|7036.9|7040.6|7038.6|7040.6|7038.6|7037.9|7035.9|106
1637773500000|2021-11-24 17:05:00|7040.4|7038.4|7038.6|7036.6|7041.9|7039.9|7037.1|7035.1|97
1637773800000|2021-11-24 17:10:00|7038.9|7036.9|7044.6|7042.6|7044.9|7042.9|7038.4|7036.4|127
1637774100000|2021-11-24 17:15:00|7044.4|7042.4|7040.6|7038.6|7044.9|7042.9|7038.9|7036.9|130
1637774400000|2021-11-24 17:20:00|7040.4|7038.4|7040.4|7038.4|7040.6|7038.6|7037.9|7035.9|60
1637774700000|2021-11-24 17:25:00|7040.6|7038.6|7040.1|7038.1|7040.6|7038.6|7038.9|7036.9|29
1637775000000|2021-11-24 17:30:00|7039.9|7037.9|7040.6|7038.6|7041.4|7039.4|7039.9|7037.9|19
1637775300000|2021-11-24 17:35:00|7040.4|7038.4|7042.6|7040.6|7043.6|7041.6|7039.9|7037.9|74
1637775600000|2021-11-24 17:40:00|7042.9|7040.9|7045.9|7043.9|7045.9|7043.9|7042.1|7040.1|45
1637775900000|2021-11-24 17:45:00|7046.1|7044.1|7047.9|7045.9|7048.1|7046.1|7044.1|7042.1|74
1637776200000|2021-11-24 17:50:00|7048.1|7046.1|7047.6|7045.6|7049.4|7047.4|7045.6|7043.6|52
1637776500000|2021-11-24 17:55:00|7047.9|7045.9|7046.1|7044.1|7047.9|7045.9|7045.1|7043.1|30
1637776800000|2021-11-24 18:00:00|7046.4|7044.4|7046.4|7044.4|7049.4|7047.4|7045.6|7043.6|83
1637777100000|2021-11-24 18:05:00|7046.6|7044.6|7048.6|7046.6|7049.1|7047.1|7046.4|7044.4|45
1637777400000|2021-11-24 18:10:00|7048.9|7046.9|7047.6|7045.6|7049.4|7047.4|7047.6|7045.6|15
1637777700000|2021-11-24 18:15:00|7047.9|7045.9|7049.1|7047.1|7050.9|7048.9|7047.4|7045.4|59
1637778000000|2021-11-24 18:20:00|7049.4|7047.4|7050.6|7048.6|7050.9|7048.9|7048.4|7046.4|43
1637778300000|2021-11-24 18:25:00|7050.4|7048.4|7047.4|7045.4|7050.6|7048.6|7046.6|7044.6|126
1637778600000|2021-11-24 18:30:00|7047.6|7045.6|7048.1|7046.1|7049.4|7047.4|7046.9|7044.9|35
1637778900000|2021-11-24 18:35:00|7048.4|7046.4|7047.1|7045.1|7049.1|7047.1|7045.9|7043.9|30
1637779200000|2021-11-24 18:40:00|7047.4|7045.4|7048.4|7046.4|7049.6|7047.6|7046.4|7044.4|35
1637779500000|2021-11-24 18:45:00|7048.1|7046.1|7049.1|7047.1|7049.4|7047.4|7047.1|7045.1|42
1637779800000|2021-11-24 18:50:00|7048.9|7046.9|7046.9|7044.9|7049.1|7047.1|7046.9|7044.9|24
1637780100000|2021-11-24 18:55:00|7046.6|7044.6|7043.6|7041.6|7046.6|7044.6|7043.6|7041.6|55
1637780400000|2021-11-24 19:00:00|7043.9|7041.9|7044.6|7042.6|7051.1|7049.1|7042.6|7040.6|175
1637780700000|2021-11-24 19:05:00|7044.9|7042.9|7041.4|7039.4|7047.4|7045.4|7040.6|7038.6|95
1637781000000|2021-11-24 19:10:00|7041.6|7039.6|7039.1|7037.1|7042.9|7040.9|7035.9|7033.9|71
1637781300000|2021-11-24 19:15:00|7039.4|7037.4|7044.6|7042.6|7045.4|7043.4|7038.9|7036.9|25
1637781600000|2021-11-24 19:20:00|7044.9|7042.9|7045.1|7043.1|7046.1|7044.1|7043.1|7041.1|32
1637781900000|2021-11-24 19:25:00|7044.9|7042.9|7041.1|7039.1|7045.6|7043.6|7040.4|7038.4|36
1637782200000|2021-11-24 19:30:00|7041.4|7039.4|7042.9|7040.9|7045.4|7043.4|7041.4|7039.4|41
1637782500000|2021-11-24 19:35:00|7042.6|7040.6|7042.9|7040.9|7043.9|7041.9|7042.1|7040.1|10
1637782800000|2021-11-24 19:40:00|7042.6|7040.6|7047.1|7045.1|7047.4|7045.4|7040.4|7038.4|37
1637783100000|2021-11-24 19:45:00|7046.9|7044.9|7047.1|7045.1|7050.4|7048.4|7046.9|7044.9|125
1637783400000|2021-11-24 19:50:00|7047.4|7045.4|7047.4|7045.4|7049.1|7047.1|7046.6|7044.6|31
1637783700000|2021-11-24 19:55:00|7047.1|7045.1|7048.6|7046.6|7049.9|7047.9|7046.6|7044.6|31
1637784000000|2021-11-24 20:00:00|7048.1|7046.1|7046.6|7044.6|7048.9|7046.9|7045.1|7043.1|41
1637784300000|2021-11-24 20:05:00|7046.4|7044.4|7051.1|7049.1|7051.4|7049.4|7046.1|7044.1|65
1637784600000|2021-11-24 20:10:00|7050.9|7048.9|7051.9|7049.9|7051.9|7049.9|7049.4|7047.4|28
1637784900000|2021-11-24 20:15:00|7051.6|7049.6|7053.1|7051.1|7053.4|7051.4|7050.1|7048.1|48
1637785200000|2021-11-24 20:20:00|7053.4|7051.4|7052.9|7050.9|7054.4|7052.4|7052.9|7050.9|37
1637785500000|2021-11-24 20:25:00|7053.1|7051.1|7053.1|7051.1|7053.9|7051.9|7052.4|7050.4|35
1637785800000|2021-11-24 20:30:00|7053.4|7051.4|7051.1|7049.1|7053.9|7051.9|7049.4|7047.4|74
1637786100000|2021-11-24 20:35:00|7051.4|7049.4|7055.4|7053.4|7056.4|7054.4|7050.9|7048.9|65
1637786400000|2021-11-24 20:40:00|7055.1|7053.1|7055.1|7053.1|7056.1|7054.1|7053.1|7051.1|63
1637786700000|2021-11-24 20:45:00|7054.9|7052.9|7052.6|7050.6|7055.6|7053.6|7051.4|7049.4|60
1637787000000|2021-11-24 20:50:00|7052.9|7050.9|7055.9|7053.9|7057.9|7055.9|7052.6|7050.6|151
1637787300000|2021-11-24 20:55:00|7055.6|7053.6|7058.9|7056.9|7060.4|7058.4|7055.4|7053.4|212
1637787600000|2021-11-24 21:00:00|7060.4|7056.4|7061.8|7057.8|7061.8|7057.8|7057.3|7053.3|0
1637787900000|2021-11-24 21:05:00|7061.4|7057.4|7060.1|7056.1|7062.6|7058.6|7059.7|7055.7|0
1637788200000|2021-11-24 21:10:00|7060.5|7056.5|7061.9|7057.9|7062.6|7058.6|7060|7056|0
1637788500000|2021-11-24 21:15:00|7061.4|7057.4|7060.5|7056.5|7062.2|7058.2|7060|7056|0
1637788800000|2021-11-24 21:20:00|7060.4|7056.4|7061.5|7057.5|7061.5|7057.5|7060|7056|0
1637789100000|2021-11-24 21:25:00|7061.9|7057.9|7062.2|7058.2|7062.2|7058.2|7060.8|7056.8|0
1637789400000|2021-11-24 21:30:00|7062.3|7058.3|7063|7059|7063.7|7059.7|7062.3|7058.3|0
1637789700000|2021-11-24 21:35:00|7063.4|7059.4|7063.8|7059.8|7063.8|7059.8|7063|7059|0
1637790000000|2021-11-24 21:40:00|7063.9|7059.9|7064.3|7060.3|7065.4|7061.4|7063.8|7059.8|0
1637790300000|2021-11-24 21:45:00|7064.1|7060.1|7063.6|7059.6|7064.3|7060.3|7063.2|7059.2|0
1637790600000|2021-11-24 21:50:00|7063.7|7059.7|7064.2|7060.2|7064.7|7060.7|7063.7|7059.7|0
1637790900000|2021-11-24 21:55:00|7064.1|7060.1|7062.7|7058.7|7064.1|7060.1|7062.7|7058.7|0
1637791200000|2021-11-24 22:00:00|7062.6|7058.6|7062.8|7058.8|7062.9|7058.9|7062.5|7058.5|0
1637791500000|2021-11-24 22:05:00|7062.9|7058.9|7062.9|7058.9|7062.9|7058.9|7062.9|7058.9|0
1637791800000|2021-11-24 22:10:00|7062.6|7058.6|7062.6|7058.6|7062.7|7058.7|7062.6|7058.6|0
1637792100000|2021-11-24 22:15:00|7062.8|7058.8|7062.9|7058.9|7062.9|7058.9|7062.6|7058.6|0
1637792400000|2021-11-24 22:20:00|7062.8|7058.8|7062.6|7058.6|7062.9|7058.9|7062.6|7058.6|0
1637792700000|2021-11-24 22:25:00|7062.8|7058.8|7062.6|7058.6|7062.8|7058.8|7062.6|7058.6|0
1637793000000|2021-11-24 22:30:00|7062.8|7058.8|7062.4|7058.4|7062.9|7058.9|7062.4|7058.4|0
1637793300000|2021-11-24 22:35:00|7062.2|7058.2|7062.6|7058.6|7062.8|7058.8|7062.2|7058.2|0
1637793600000|2021-11-24 22:40:00|7062.8|7058.8|7062.8|7058.8|7062.8|7058.8|7062.6|7058.6|0
1637793900000|2021-11-24 22:45:00|7062.9|7058.9|7062.6|7058.6|7063|7059|7062.6|7058.6|0
1637794200000|2021-11-24 22:50:00|7063.2|7059.2|7063|7059|7063.2|7059.2|7062.7|7058.7|0
1637794500000|2021-11-24 22:55:00|7063.1|7059.1|7063.1|7059.1|7063.1|7059.1|7063|7059|0
1637794800000|2021-11-24 23:00:00|7062.6|7058.6|7065.6|7061.6|7065.6|7061.6|7062.5|7058.5|0
1637795100000|2021-11-24 23:05:00|7065.5|7061.5|7063.9|7059.9|7066.5|7062.5|7063.9|7059.9|0
1637795400000|2021-11-24 23:10:00|7064.1|7060.1|7063.9|7059.9|7065|7061|7063.1|7059.1|0
1637795700000|2021-11-24 23:15:00|7064.2|7060.2|7065.6|7061.6|7066.1|7062.1|7064.2|7060.2|0
1637796000000|2021-11-24 23:20:00|7065.9|7061.9|7065.6|7061.6|7066.1|7062.1|7065.3|7061.3|0
1637796300000|2021-11-24 23:25:00|7065.5|7061.5|7065.3|7061.3|7066.1|7062.1|7064.9|7060.9|0
1637796600000|2021-11-24 23:30:00|7065.6|7061.6|7065.3|7061.3|7066.4|7062.4|7064.6|7060.6|0
1637796900000|2021-11-24 23:35:00|7065.4|7061.4|7064.1|7060.1|7065.6|7061.6|7063.5|7059.5|0
1637797200000|2021-11-24 23:40:00|7064.2|7060.2|7063.8|7059.8|7065.6|7061.6|7063.5|7059.5|0
1637797500000|2021-11-24 23:45:00|7063.7|7059.7|7063.8|7059.8|7065.6|7061.6|7063|7059|0
1637797800000|2021-11-24 23:50:00|7064.1|7060.1|7064.1|7060.1|7064.6|7060.6|7063|7059|0
1637798100000|2021-11-24 23:55:00|7064.2|7060.2|7064.9|7060.9|7066|7062|7064.2|7060.2|0
1637798400000|2021-11-25 00:00:00|7064.8|7060.8|7066.3|7062.3|7067.8|7063.8|7064.6|7060.6|0
1637798700000|2021-11-25 00:05:00|7066.4|7062.4|7065.5|7061.5|7066.7|7062.7|7064.6|7060.6|0
1637799000000|2021-11-25 00:10:00|7065.4|7061.4|7065.9|7061.9|7066.3|7062.3|7065.2|7061.2|0
1637799300000|2021-11-25 00:15:00|7065.5|7061.5|7067.8|7064.8|7068.7|7065.7|7062|7059|0
1637799600000|2021-11-25 00:20:00|7067|7064|7068.5|7065.5|7068.5|7065.5|7066.2|7063.2|0
1637799900000|2021-11-25 00:25:00|7068.6|7065.6|7068.4|7065.4|7069.3|7066.3|7067.6|7064.6|0
1637800200000|2021-11-25 00:30:00|7068.2|7065.2|7071.2|7068.2|7072|7069|7068.2|7065.2|0
1637800500000|2021-11-25 00:35:00|7071.3|7068.3|7070.5|7067.5|7072|7069|7070.5|7067.5|0
1637800800000|2021-11-25 00:40:00|7070.6|7067.6|7070.5|7067.5|7071.3|7068.3|7070.5|7067.5|0
1637801100000|2021-11-25 00:45:00|7070.4|7067.4|7072.7|7069.7|7073.5|7070.5|7070.4|7067.4|0
1637801400000|2021-11-25 00:50:00|7072.4|7069.4|7075.6|7072.6|7075.6|7072.6|7071.5|7068.5|0
1637801700000|2021-11-25 00:55:00|7075.5|7072.5|7077.4|7074.4|7078.1|7075.1|7074.1|7071.1|0
1637802000000|2021-11-25 01:00:00|7077.3|7074.3|7077.7|7074.7|7078.1|7075.1|7075.8|7072.8|0
1637802300000|2021-11-25 01:05:00|7077.8|7074.8|7076.5|7073.5|7078.9|7075.9|7076.4|7073.4|0
1637802600000|2021-11-25 01:10:00|7076.8|7073.8|7076.6|7073.6|7078.9|7075.9|7076.6|7073.6|0
1637802900000|2021-11-25 01:15:00|7076.7|7073.7|7077.3|7074.3|7079.7|7076.7|7076.6|7073.6|0
1637803200000|2021-11-25 01:20:00|7077.5|7074.5|7077.3|7074.3|7078.8|7075.8|7076.9|7073.9|0
1637803500000|2021-11-25 01:25:00|7077.4|7074.4|7074.6|7071.6|7078.4|7075.4|7074.2|7071.2|0
1637803800000|2021-11-25 01:30:00|7074.7|7071.7|7073.1|7070.1|7075.7|7072.7|7071.6|7068.6|0
1637804100000|2021-11-25 01:35:00|7072.4|7069.4|7071.7|7068.7|7072.5|7069.5|7071.7|7068.7|0
1637804400000|2021-11-25 01:40:00|7071.5|7068.5|7071.4|7068.4|7074.1|7071.1|7071|7068|0
1637804700000|2021-11-25 01:45:00|7071.2|7068.2|7070.3|7067.3|7073.3|7070.3|7070.2|7067.2|0
1637805000000|2021-11-25 01:50:00|7070.2|7067.2|7071.8|7068.8|7071.8|7068.8|7070.2|7067.2|0
1637805300000|2021-11-25 01:55:00|7071.4|7068.4|7071|7068|7071.8|7068.8|7070.2|7067.2|0
1637805600000|2021-11-25 02:00:00|7071.1|7068.1|7072.4|7069.4|7073.3|7070.3|7071.1|7068.1|0
1637805900000|2021-11-25 02:05:00|7072.1|7069.1|7072.4|7069.4|7072.4|7069.4|7070.9|7067.9|0
1637806200000|2021-11-25 02:10:00|7072.3|7069.3|7072.4|7069.4|7073.2|7070.2|7071.7|7068.7|0
1637806500000|2021-11-25 02:15:00|7072.7|7069.7|7073.1|7070.1|7074.3|7071.3|7072.7|7069.7|0
1637806800000|2021-11-25 02:20:00|7073|7070|7072.9|7069.9|7073.7|7070.7|7072.1|7069.1|0
1637807100000|2021-11-25 02:25:00|7072.7|7069.7|7074.5|7071.5|7074.8|7071.8|7072.1|7069.1|0
1637807400000|2021-11-25 02:30:00|7074.2|7071.2|7074.4|7071.4|7075.2|7072.2|7073.6|7070.6|0
1637807700000|2021-11-25 02:35:00|7074.5|7071.5|7074.4|7071.4|7075.2|7072.2|7074.4|7071.4|0
1637808000000|2021-11-25 02:40:00|7074.5|7071.5|7073.6|7070.6|7075.2|7072.2|7073.6|7070.6|0
1637808300000|2021-11-25 02:45:00|7073.3|7070.3|7074.5|7071.5|7074.5|7071.5|7072.8|7069.8|0
1637808600000|2021-11-25 02:50:00|7074.4|7071.4|7075.1|7072.1|7075.2|7072.2|7074.4|7071.4|0
1637808900000|2021-11-25 02:55:00|7075.2|7072.2|7076.1|7073.1|7076.1|7073.1|7074.4|7071.4|0
1637809200000|2021-11-25 03:00:00|7076.3|7073.3|7075.3|7072.3|7076.5|7073.5|7075.2|7072.2|0
1637809500000|2021-11-25 03:05:00|7075.6|7072.6|7076.1|7073.1|7076.9|7073.9|7075.3|7072.3|0
1637809800000|2021-11-25 03:10:00|7076.3|7073.3|7077.8|7074.8|7078.5|7075.5|7076.1|7073.1|0
1637810100000|2021-11-25 03:15:00|7077.6|7074.6|7077.8|7074.8|7078.6|7075.6|7076.2|7073.2|0
1637810400000|2021-11-25 03:20:00|7078.1|7075.1|7079.4|7076.4|7080.3|7077.3|7077.8|7074.8|0
1637810700000|2021-11-25 03:25:00|7079.5|7076.5|7079.5|7076.5|7080.3|7077.3|7078.7|7075.7|0
1637811000000|2021-11-25 03:30:00|7079.6|7076.6|7080.2|7077.2|7080.6|7077.6|7079.5|7076.5|0
1637811300000|2021-11-25 03:35:00|7080|7077|7080.2|7077.2|7081|7078|7079.7|7076.7|0
1637811600000|2021-11-25 03:40:00|7080.5|7077.5|7081|7078|7081.1|7078.1|7080.5|7077.5|0
1637811900000|2021-11-25 03:45:00|7080.9|7077.9|7080|7077|7080.9|7077.9|7080|7077|0
1637812200000|2021-11-25 03:50:00|7080.1|7077.1|7080.8|7077.8|7080.8|7077.8|7080|7077|0
1637812500000|2021-11-25 03:55:00|7080.7|7077.7|7079.2|7076.2|7080.8|7077.8|7079.2|7076.2|0
1637812800000|2021-11-25 04:00:00|7079.3|7076.3|7079.9|7076.9|7080|7077|7079.1|7076.1|0
1637813100000|2021-11-25 04:05:00|7080|7077|7080.7|7077.7|7080.8|7077.8|7079.9|7076.9|0
1637813400000|2021-11-25 04:10:00|7080.5|7077.5|7080|7077|7081.5|7078.5|7080|7077|0
1637813700000|2021-11-25 04:15:00|7079.9|7076.9|7080|7077|7080|7077|7079.2|7076.2|0
1637814000000|2021-11-25 04:20:00|7079.2|7076.2|7079.1|7076.1|7080|7077|7078.4|7075.4|0
1637814300000|2021-11-25 04:25:00|7078.8|7075.8|7079.1|7076.1|7079.1|7076.1|7078.3|7075.3|0
1637814600000|2021-11-25 04:30:00|7079|7076|7078.4|7075.4|7079.2|7076.2|7078.3|7075.3|0
1637814900000|2021-11-25 04:35:00|7078.7|7075.7|7078.4|7075.4|7079.1|7076.1|7078.3|7075.3|0
1637815200000|2021-11-25 04:40:00|7078.1|7075.1|7078.4|7075.4|7078.4|7075.4|7077.6|7074.6|0
1637815500000|2021-11-25 04:45:00|7078.2|7075.2|7077.6|7074.6|7078.4|7075.4|7077.6|7074.6|0
1637815800000|2021-11-25 04:50:00|7077.7|7074.7|7078.4|7075.4|7078.4|7075.4|7077.7|7074.7|0
1637816100000|2021-11-25 04:55:00|7078.7|7075.7|7078.3|7075.3|7079.2|7076.2|7078.3|7075.3|0
1637816400000|2021-11-25 05:00:00|7078.2|7075.2|7077.5|7074.5|7078.3|7075.3|7077.5|7074.5|0
1637816700000|2021-11-25 05:05:00|7077.7|7074.7|7079.8|7076.8|7079.9|7076.9|7077.5|7074.5|0
1637817000000|2021-11-25 05:10:00|7080|7077|7080.4|7077.4|7081.3|7078.3|7079.8|7076.8|0
1637817600000|2021-11-25 05:20:00|7080.5|7077.5|7081|7078|7081.2|7078.2|7080.3|7077.3|0
1637817900000|2021-11-25 05:25:00|7081.1|7078.1|7081|7078|7081.1|7078.1|7080.3|7077.3|0
1637818200000|2021-11-25 05:30:00|7081.1|7078.1|7079.5|7076.5|7081.1|7078.1|7078.8|7075.8|0
1637818500000|2021-11-25 05:35:00|7079.4|7076.4|7080.3|7077.3|7080.3|7077.3|7079.4|7076.4|0
1637818800000|2021-11-25 05:40:00|7080.6|7077.6|7081.4|7078.4|7081.5|7078.5|7080.6|7077.6|0
1637819100000|2021-11-25 05:45:00|7081.1|7078.1|7081.4|7078.4|7081.4|7078.4|7080.6|7077.6|0
1637819400000|2021-11-25 05:50:00|7081.5|7078.5|7080.7|7077.7|7081.5|7078.5|7080.7|7077.7|0
1637819700000|2021-11-25 05:55:00|7080.8|7077.8|7081.5|7078.5|7081.5|7078.5|7080.7|7077.7|0
1637820000000|2021-11-25 06:00:00|7081.6|7078.6|7083.5|7080.5|7083.6|7080.6|7081.5|7078.5|0
1637820300000|2021-11-25 06:05:00|7083.2|7080.2|7082.8|7079.8|7083.5|7080.5|7082.7|7079.7|0
1637820600000|2021-11-25 06:10:00|7082.4|7079.4|7082.3|7079.3|7083.1|7080.1|7081.6|7078.6|0
1637820900000|2021-11-25 06:15:00|7081.6|7078.6|7081.4|7078.4|7082.3|7079.3|7081.4|7078.4|0
1637821200000|2021-11-25 06:20:00|7082.2|7079.2|7081.4|7078.4|7082.2|7079.2|7081.3|7078.3|0
1637821500000|2021-11-25 06:25:00|7081.6|7078.6|7083.1|7080.1|7083.1|7080.1|7081.6|7078.6|0
1637821800000|2021-11-25 06:30:00|7082.8|7079.8|7084.6|7081.6|7084.6|7081.6|7082.3|7079.3|0
1637822100000|2021-11-25 06:35:00|7084.7|7081.7|7086.2|7083.2|7086.3|7083.3|7082.5|7079.5|0
1637822400000|2021-11-25 06:40:00|7086.5|7083.5|7087|7084|7087.7|7084.7|7086.2|7083.2|0
1637822700000|2021-11-25 06:45:00|7086.9|7083.9|7086.2|7083.2|7087|7084|7086.2|7083.2|0
1637823000000|2021-11-25 06:50:00|7086.3|7083.3|7084|7081|7086.3|7083.3|7083.3|7080.3|0
1637823300000|2021-11-25 06:55:00|7083.7|7080.7|7084.1|7081.1|7084.8|7081.8|7083.3|7080.3|0
1637823600000|2021-11-25 07:00:00|7084.4|7081.4|7082.4|7080.4|7091.4|7089.4|7081.6|7079.6|367
1637823900000|2021-11-25 07:05:00|7082.1|7080.1|7080.6|7078.6|7084.6|7082.6|7078.9|7076.9|306
1637824200000|2021-11-25 07:10:00|7080.9|7078.9|7083.4|7081.4|7085.6|7083.6|7077.9|7075.9|221
1637824500000|2021-11-25 07:15:00|7083.6|7081.6|7079.1|7077.1|7084.1|7082.1|7077.4|7075.4|175
1637824800000|2021-11-25 07:20:00|7079.4|7077.4|7076.6|7074.6|7079.6|7077.6|7076.1|7074.1|77
1637825100000|2021-11-25 07:25:00|7076.9|7074.9|7073.1|7071.1|7076.9|7074.9|7072.9|7070.9|195
1637825400000|2021-11-25 07:30:00|7073.4|7071.4|7073.1|7071.1|7075.4|7073.4|7072.6|7070.6|131
1637825700000|2021-11-25 07:35:00|7073.4|7071.4|7076.9|7074.9|7076.9|7074.9|7073.1|7071.1|119
1637826000000|2021-11-25 07:40:00|7076.6|7074.6|7079.1|7077.1|7080.1|7078.1|7072.6|7070.6|170
1637826300000|2021-11-25 07:45:00|7078.9|7076.9|7078.1|7076.1|7079.9|7077.9|7076.9|7074.9|101
1637826600000|2021-11-25 07:50:00|7078.4|7076.4|7078.9|7076.9|7081.4|7079.4|7077.4|7075.4|128
1637826900000|2021-11-25 07:55:00|7078.6|7076.6|7069.4|7067.4|7078.6|7076.6|7066.4|7064.4|383
1637827200000|2021-11-25 08:00:00|7069.6|7068.6|7077.6|7076.6|7078.4|7077.4|7063.1|7062.1|1535
1637827500000|2021-11-25 08:05:00|7077.9|7076.9|7078.1|7077.1|7079.1|7078.1|7072.1|7071.1|698
1637827800000|2021-11-25 08:10:00|7077.9|7076.9|7077.1|7076.1|7080.4|7079.4|7074.4|7073.4|595
1637828100000|2021-11-25 08:15:00|7076.9|7075.9|7071.1|7070.1|7078.1|7077.1|7066.4|7065.4|660
1637828400000|2021-11-25 08:20:00|7070.9|7069.9|7077.1|7076.1|7078.6|7077.6|7070.1|7069.1|664
1637828700000|2021-11-25 08:25:00|7077.4|7076.4|7067.6|7066.6|7077.4|7076.4|7066.4|7065.4|778
1637829000000|2021-11-25 08:30:00|7067.4|7066.4|7071.4|7070.4|7073.1|7072.1|7064.4|7063.4|315
1637829300000|2021-11-25 08:35:00|7071.1|7070.1|7067.9|7066.9|7071.4|7070.4|7064.6|7063.6|239
1637829600000|2021-11-25 08:40:00|7068.1|7067.1|7064.1|7063.1|7068.9|7067.9|7062.4|7061.4|275
1637829900000|2021-11-25 08:45:00|7065.1|7064.1|7065.4|7064.4|7065.9|7064.9|7062.1|7061.1|259
1637830200000|2021-11-25 08:50:00|7065.1|7064.1|7064.8|7063.8|7068.3|7067.3|7063.8|7062.8|180
1637830500000|2021-11-25 08:55:00|7065.1|7064.1|7066.8|7065.8|7068.1|7067.1|7064.6|7063.6|174
1637830800000|2021-11-25 09:00:00|7067.1|7066.1|7065.8|7064.8|7067.8|7066.8|7062.6|7061.6|170
1637831100000|2021-11-25 09:05:00|7066.1|7065.1|7067.3|7066.3|7068.1|7067.1|7064.6|7063.6|153
1637831400000|2021-11-25 09:10:00|7067.6|7066.6|7066.6|7065.6|7068.8|7067.8|7064.1|7063.1|149
1637831700000|2021-11-25 09:15:00|7066.3|7065.3|7061.8|7060.8|7067.1|7066.1|7061.1|7060.1|160
1637832000000|2021-11-25 09:20:00|7062.1|7061.1|7060.6|7059.6|7064.6|7063.6|7060.1|7059.1|120
1637832300000|2021-11-25 09:25:00|7060.3|7059.3|7061.6|7060.6|7062.1|7061.1|7058.6|7057.6|151
1637832600000|2021-11-25 09:30:00|7061.8|7060.8|7067.1|7066.1|7067.6|7066.6|7061.1|7060.1|147
1637832900000|2021-11-25 09:35:00|7067.3|7066.3|7068.1|7067.1|7069.3|7068.3|7066.6|7065.6|154
1637833200000|2021-11-25 09:40:00|7068.3|7067.3|7065.3|7064.3|7069.8|7068.8|7065.3|7064.3|141
1637833500000|2021-11-25 09:45:00|7065.6|7064.6|7069.3|7068.3|7069.8|7068.8|7063.1|7062.1|189
1637833800000|2021-11-25 09:50:00|7069.1|7068.1|7063.3|7062.3|7070.8|7069.8|7063.3|7062.3|398
1637834100000|2021-11-25 09:55:00|7063.6|7062.6|7062.8|7061.8|7064.3|7063.3|7061.8|7060.8|273
1637834400000|2021-11-25 10:00:00|7064.3|7063.3|7059.8|7058.8|7064.6|7063.6|7059.6|7058.6|187
1637834700000|2021-11-25 10:05:00|7060.1|7059.1|7060.6|7059.6|7062.8|7061.8|7058.8|7057.8|164
1637835000000|2021-11-25 10:10:00|7060.3|7059.3|7059.3|7058.3|7060.3|7059.3|7056.6|7055.6|141
1637835300000|2021-11-25 10:15:00|7059.1|7058.1|7057.6|7056.6|7060.8|7059.8|7056.6|7055.6|286
1637835600000|2021-11-25 10:20:00|7057.3|7056.3|7056.8|7055.8|7058.6|7057.6|7055.3|7054.3|148
1637835900000|2021-11-25 10:25:00|7056.6|7055.6|7055.1|7054.1|7058.1|7057.1|7052.8|7051.8|347
1637836200000|2021-11-25 10:30:00|7055.3|7054.3|7055.8|7054.8|7057.3|7056.3|7054.6|7053.6|189
1637836500000|2021-11-25 10:35:00|7055.6|7054.6|7053.6|7052.6|7058.1|7057.1|7053.3|7052.3|169
1637836800000|2021-11-25 10:40:00|7053.8|7052.8|7052.8|7051.8|7055.6|7054.6|7048.1|7047.1|547
1637837100000|2021-11-25 10:45:00|7052.6|7051.6|7053.1|7052.1|7054.8|7053.8|7049.6|7048.6|170
1637837400000|2021-11-25 10:50:00|7052.8|7051.8|7055.3|7054.3|7055.6|7054.6|7051.3|7050.3|107
1637837700000|2021-11-25 10:55:00|7055.6|7054.6|7057.3|7056.3|7057.6|7056.6|7052.8|7051.8|271
1637838000000|2021-11-25 11:00:00|7057.1|7056.1|7058.8|7057.8|7058.8|7057.8|7053.8|7052.8|156
1637838300000|2021-11-25 11:05:00|7058.6|7057.6|7057.3|7056.3|7059.3|7058.3|7056.8|7055.8|151
1637838600000|2021-11-25 11:10:00|7057.1|7056.1|7054.3|7053.3|7058.3|7057.3|7054.1|7053.1|70
1637838900000|2021-11-25 11:15:00|7054.1|7053.1|7055.6|7054.6|7057.6|7056.6|7052.8|7051.8|131
1637839200000|2021-11-25 11:20:00|7055.3|7054.3|7054.3|7053.3|7056.1|7055.1|7052.8|7051.8|166
1637839500000|2021-11-25 11:25:00|7054.1|7053.1|7056.3|7055.3|7057.1|7056.1|7053.3|7052.3|228
1637839800000|2021-11-25 11:30:00|7056.1|7055.1|7054.8|7053.8|7057.3|7056.3|7053.8|7052.8|58
1637840100000|2021-11-25 11:35:00|7055.1|7054.1|7058.1|7057.1|7058.1|7057.1|7053.3|7052.3|88
1637840400000|2021-11-25 11:40:00|7057.6|7056.6|7060.8|7059.8|7063.1|7062.1|7056.6|7055.6|288
1637840700000|2021-11-25 11:45:00|7060.6|7059.6|7060.8|7059.8|7061.6|7060.6|7058.6|7057.6|83
1637841000000|2021-11-25 11:50:00|7061.1|7060.1|7063.6|7062.6|7063.6|7062.6|7060.8|7059.8|109
1637841300000|2021-11-25 11:55:00|7063.3|7062.3|7064.8|7063.8|7065.1|7064.1|7060.8|7059.8|215
1637841600000|2021-11-25 12:00:00|7065.6|7064.6|7062.3|7061.3|7066.1|7065.1|7062.1|7061.1|107
1637841900000|2021-11-25 12:05:00|7062.6|7061.6|7062.3|7061.3|7063.1|7062.1|7061.1|7060.1|78
1637842200000|2021-11-25 12:10:00|7062.1|7061.1|7064.6|7063.6|7066.1|7065.1|7061.6|7060.6|110
1637842500000|2021-11-25 12:15:00|7064.8|7063.8|7061.3|7060.3|7065.8|7064.8|7060.8|7059.8|120
1637842800000|2021-11-25 12:20:00|7061.1|7060.1|7060.1|7059.1|7061.8|7060.8|7059.3|7058.3|68
1637843100000|2021-11-25 12:25:00|7059.8|7058.8|7060.8|7059.8|7060.8|7059.8|7057.3|7056.3|68
1637843400000|2021-11-25 12:30:00|7060.6|7059.6|7063.1|7062.1|7064.1|7063.1|7059.6|7058.6|204
1637843700000|2021-11-25 12:35:00|7063.3|7062.3|7062.3|7061.3|7063.3|7062.3|7059.1|7058.1|166
1637844000000|2021-11-25 12:40:00|7062.1|7061.1|7063.1|7062.1|7063.9|7062.9|7061.1|7060.1|68
1637844300000|2021-11-25 12:45:00|7062.9|7061.9|7061.1|7060.1|7063.4|7062.4|7060.9|7059.9|60
1637844600000|2021-11-25 12:50:00|7061.4|7060.4|7062.4|7061.4|7062.4|7061.4|7058.9|7057.9|49
1637844900000|2021-11-25 12:55:00|7062.1|7061.1|7060.4|7059.4|7063.4|7062.4|7059.6|7058.6|55
1637845200000|2021-11-25 13:00:00|7060.6|7059.6|7061.6|7060.6|7061.9|7060.9|7059.4|7058.4|68
1637845500000|2021-11-25 13:05:00|7061.4|7060.4|7058.9|7057.9|7062.9|7061.9|7058.9|7057.9|129
1637845800000|2021-11-25 13:10:00|7058.6|7057.6|7061.6|7060.6|7061.9|7060.9|7058.4|7057.4|131
1637846100000|2021-11-25 13:15:00|7061.4|7060.4|7059.4|7058.4|7063.1|7062.1|7059.4|7058.4|75
1637846400000|2021-11-25 13:20:00|7059.1|7058.1|7059.1|7058.1|7061.6|7060.6|7058.6|7057.6|168
1637846700000|2021-11-25 13:25:00|7058.9|7057.9|7059.6|7058.6|7060.6|7059.6|7057.9|7056.9|64
1637847000000|2021-11-25 13:30:00|7059.4|7058.4|7058.6|7057.6|7059.4|7058.4|7057.6|7056.6|95
1637847300000|2021-11-25 13:35:00|7058.9|7057.9|7056.6|7055.6|7058.9|7057.9|7055.9|7054.9|89
1637847600000|2021-11-25 13:40:00|7056.4|7055.4|7055.9|7054.9|7056.9|7055.9|7054.9|7053.9|59
1637847900000|2021-11-25 13:45:00|7055.6|7054.6|7052.4|7051.4|7057.1|7056.1|7051.9|7050.9|143
1637848200000|2021-11-25 13:50:00|7052.6|7051.6|7053.4|7052.4|7055.4|7054.4|7051.1|7050.1|132
1637848500000|2021-11-25 13:55:00|7053.1|7052.1|7052.6|7051.6|7053.9|7052.9|7052.1|7051.1|56
1637848800000|2021-11-25 14:00:00|7052.4|7051.4|7051.1|7050.1|7053.4|7052.4|7050.6|7049.6|159
1637849100000|2021-11-25 14:05:00|7051.4|7050.4|7050.1|7049.1|7051.4|7050.4|7048.9|7047.9|235
1637849400000|2021-11-25 14:10:00|7049.9|7048.9|7049.1|7048.1|7050.6|7049.6|7047.9|7046.9|139
1637849700000|2021-11-25 14:15:00|7048.9|7047.9|7052.1|7051.1|7052.4|7051.4|7048.6|7047.6|81
1637850000000|2021-11-25 14:20:00|7051.9|7050.9|7053.4|7052.4|7053.4|7052.4|7050.9|7049.9|97
1637850300000|2021-11-25 14:25:00|7053.1|7052.1|7054.9|7053.9|7054.9|7053.9|7052.6|7051.6|217
1637850600000|2021-11-25 14:30:00|7054.6|7053.6|7055.4|7054.4|7055.4|7054.4|7052.9|7051.9|150
1637850900000|2021-11-25 14:35:00|7056.4|7055.4|7059.9|7058.9|7060.4|7059.4|7054.6|7053.6|279
1637851200000|2021-11-25 14:40:00|7060.1|7059.1|7063.4|7062.4|7063.4|7062.4|7059.6|7058.6|149
1637851500000|2021-11-25 14:45:00|7063.1|7062.1|7063.4|7062.4|7064.9|7063.9|7062.6|7061.6|161
1637851800000|2021-11-25 14:50:00|7063.6|7062.6|7066.4|7065.4|7067.4|7066.4|7063.4|7062.4|208
1637852100000|2021-11-25 14:55:00|7066.6|7065.6|7068.6|7067.6|7068.9|7067.9|7065.4|7064.4|249
1637852400000|2021-11-25 15:00:00|7068.9|7067.9|7068.9|7067.9|7069.9|7068.9|7066.6|7065.6|280
1637852700000|2021-11-25 15:05:00|7068.6|7067.6|7069.1|7068.1|7070.4|7069.4|7068.4|7067.4|225
1637853000000|2021-11-25 15:10:00|7068.8|7067.8|7067.1|7066.1|7069.3|7068.3|7067.1|7066.1|138
1637853300000|2021-11-25 15:15:00|7066.6|7065.6|7064.8|7063.8|7068.3|7067.3|7064.6|7063.6|122
1637853600000|2021-11-25 15:20:00|7065.1|7064.1|7068.8|7067.8|7069.6|7068.6|7063.1|7062.1|161
1637853900000|2021-11-25 15:25:00|7069.1|7068.1|7067.8|7066.8|7070.6|7069.6|7067.6|7066.6|169
1637854200000|2021-11-25 15:30:00|7068.1|7067.1|7067.6|7066.6|7068.6|7067.6|7066.1|7065.1|174
1637854500000|2021-11-25 15:35:00|7067.8|7066.8|7070.6|7069.6|7070.6|7069.6|7066.6|7065.6|70
1637854800000|2021-11-25 15:40:00|7070.8|7069.8|7070.8|7069.8|7071.1|7070.1|7069.6|7068.6|120
1637855100000|2021-11-25 15:45:00|7070.6|7069.6|7069.6|7068.6|7071.8|7070.8|7069.3|7068.3|234
1637855400000|2021-11-25 15:50:00|7069.8|7068.8|7067.8|7066.8|7069.8|7068.8|7067.6|7066.6|109
1637855700000|2021-11-25 15:55:00|7067.6|7066.6|7069.8|7068.8|7070.1|7069.1|7067.1|7066.1|495
1637856000000|2021-11-25 16:00:00|7069.6|7068.6|7070.1|7069.1|7070.3|7069.3|7068.6|7067.6|141
1637856300000|2021-11-25 16:05:00|7070.3|7069.3|7070.6|7069.6|7070.8|7069.8|7069.1|7068.1|230
1637856600000|2021-11-25 16:10:00|7070.3|7069.3|7070.1|7069.1|7070.6|7069.6|7068.6|7067.6|200
1637856900000|2021-11-25 16:15:00|7070.3|7069.3|7069.8|7068.8|7071.1|7070.1|7069.1|7068.1|232
1637857200000|2021-11-25 16:20:00|7070.1|7069.1|7072.6|7071.6|7072.6|7071.6|7069.1|7068.1|425
1637857500000|2021-11-25 16:25:00|7072.3|7071.3|7071.8|7070.8|7073.8|7072.8|7071.1|7070.1|380
1637857800000|2021-11-25 16:30:00|7072.3|7070.3|7075.3|7073.3|7075.3|7073.3|7066.8|7064.8|1090
1637858100000|2021-11-25 16:35:00|7075.6|7073.6|7078.1|7076.1|7078.6|7076.6|7075.3|7073.3|682
1637858400000|2021-11-25 16:40:00|7078.3|7076.3|7076.8|7074.8|7079.6|7077.6|7076.1|7074.1|971
1637858700000|2021-11-25 16:45:00|7076.6|7074.6|7078.8|7076.8|7079.1|7077.1|7076.6|7074.6|93
1637859000000|2021-11-25 16:50:00|7078.6|7076.6|7080.6|7078.6|7081.1|7079.1|7077.8|7075.8|157
1637859300000|2021-11-25 16:55:00|7080.3|7078.3|7080.1|7078.1|7080.8|7078.8|7079.1|7077.1|151
1637859600000|2021-11-25 17:00:00|7079.8|7077.8|7079.8|7077.8|7082.3|7080.3|7079.6|7077.6|40
1637859900000|2021-11-25 17:05:00|7080.1|7078.1|7077.8|7075.8|7080.1|7078.1|7077.6|7075.6|44
1637860200000|2021-11-25 17:10:00|7078.1|7076.1|7078.1|7076.1|7078.1|7076.1|7076.8|7074.8|34
1637860500000|2021-11-25 17:15:00|7078.3|7076.3|7077.6|7075.6|7078.3|7076.3|7077.6|7075.6|8
1637860800000|2021-11-25 17:20:00|7078.1|7076.1|7076.6|7074.6|7078.1|7076.1|7075.8|7073.8|43
1637861100000|2021-11-25 17:25:00|7076.3|7074.3|7076.3|7074.3|7077.1|7075.1|7075.1|7073.1|31
1637861400000|2021-11-25 17:30:00|7076.6|7074.6|7075.3|7073.3|7076.8|7074.8|7074.8|7072.8|71
1637861700000|2021-11-25 17:35:00|7075.1|7073.1|7073.6|7071.6|7075.6|7073.6|7073.3|7071.3|60
1637862000000|2021-11-25 17:40:00|7073.3|7071.3|7072.8|7070.8|7073.6|7071.6|7071.8|7069.8|76
1637862300000|2021-11-25 17:45:00|7072.6|7070.6|7073.3|7071.3|7074.3|7072.3|7072.6|7070.6|22
1637862600000|2021-11-25 17:50:00|7073.6|7071.6|7072.6|7070.6|7074.3|7072.3|7072.6|7070.6|11
1637862900000|2021-11-25 17:55:00|7072.3|7070.3|7072.6|7070.6|7073.1|7071.1|7071.3|7069.3|35
1637863200000|2021-11-25 18:00:00|7072.8|7070.8|7072.6|7070.6|7072.8|7070.8|7072.3|7070.3|4
1637863800000|2021-11-25 18:10:00|7072.8|7070.8|7073.1|7071.1|7073.1|7071.1|7072.6|7070.6|3
1637864100000|2021-11-25 18:15:00|7072.8|7070.8|7073.1|7071.1|7073.1|7071.1|7072.6|7070.6|1
1637864400000|2021-11-25 18:20:00|7073.6|7071.6|7073.1|7071.1|7073.6|7071.6|7073.1|7071.1|8
1637864700000|2021-11-25 18:25:00|7073.3|7071.3|7074.3|7072.3|7074.3|7072.3|7073.1|7071.1|11
1637865000000|2021-11-25 18:30:00|7074.6|7072.6|7075.1|7073.1|7075.1|7073.1|7074.3|7072.3|3
1637865300000|2021-11-25 18:35:00|7074.6|7072.6|7074.6|7072.6|7074.6|7072.6|7074.6|7072.6|3
1637865600000|2021-11-25 18:40:00|7074.8|7072.8|7075.1|7073.1|7075.3|7073.3|7074.8|7072.8|5
1637865900000|2021-11-25 18:45:00|7075.3|7073.3|7075.6|7073.6|7075.6|7073.6|7075.3|7073.3|10
1637866200000|2021-11-25 18:50:00|7075.8|7073.8|7074.6|7072.6|7075.8|7073.8|7074.6|7072.6|3
1637866500000|2021-11-25 18:55:00|7074.8|7072.8|7074.3|7072.3|7074.8|7072.8|7074.1|7072.1|9
1637866800000|2021-11-25 19:00:00|7074.1|7072.1|7074.3|7072.3|7074.3|7072.3|7074.1|7072.1|0
1637867100000|2021-11-25 19:05:00|7073.8|7071.8|7073.3|7071.3|7073.8|7071.8|7072.8|7070.8|1
1637867400000|2021-11-25 19:10:00|7073.1|7071.1|7073.1|7071.1|7073.1|7071.1|7073.1|7071.1|0
1637867700000|2021-11-25 19:15:00|7073.3|7071.3|7073.3|7071.3|7073.3|7071.3|7073.3|7071.3|0
1637868000000|2021-11-25 19:20:00|7073.6|7071.6|7073.3|7071.3|7073.6|7071.6|7073.3|7071.3|0
1637868300000|2021-11-25 19:25:00|7073.8|7071.8|7073.6|7071.6|7073.8|7071.8|7073.3|7071.3|7
1637868600000|2021-11-25 19:30:00|7073.8|7071.8|7073.6|7071.6|7074.1|7072.1|7073.6|7071.6|2
1637868900000|2021-11-25 19:35:00|7073.3|7071.3|7074.1|7072.1|7074.6|7072.6|7073.3|7071.3|9
1637869200000|2021-11-25 19:40:00|7074.3|7072.3|7074.8|7072.8|7074.8|7072.8|7074.3|7072.3|4
1637869500000|2021-11-25 19:45:00|7074.6|7072.6|7074.6|7072.6|7074.6|7072.6|7074.6|7072.6|1
1637869800000|2021-11-25 19:50:00|7074.3|7072.3|7074.6|7072.6|7074.6|7072.6|7074.3|7072.3|0
1637870100000|2021-11-25 19:55:00|7074.3|7072.3|7072.6|7070.6|7074.3|7072.3|7072.3|7070.3|10
1637870400000|2021-11-25 20:00:00|7072.8|7070.8|7072.6|7070.6|7072.8|7070.8|7072.6|7070.6|1
1637870700000|2021-11-25 20:05:00|7072.3|7070.3|7072.6|7070.6|7072.6|7070.6|7072.1|7070.1|0
1637871000000|2021-11-25 20:10:00|7072.8|7070.8|7072.3|7070.3|7073.1|7071.1|7072.3|7070.3|7
1637871300000|2021-11-25 20:15:00|7072.6|7070.6|7072.8|7070.8|7073.1|7071.1|7072.3|7070.3|0
1637871600000|2021-11-25 20:20:00|7073.1|7071.1|7072.8|7070.8|7073.6|7071.6|7072.6|7070.6|1
1637871900000|2021-11-25 20:25:00|7072.6|7070.6|7072.8|7070.8|7072.8|7070.8|7072.6|7070.6|0
1637872200000|2021-11-25 20:30:00|7073.1|7071.1|7073.1|7071.1|7073.3|7071.3|7073.1|7071.1|0
1637872500000|2021-11-25 20:35:00|7072.8|7070.8|7073.3|7071.3|7073.6|7071.6|7072.6|7070.6|2
1637872800000|2021-11-25 20:40:00|7073.1|7071.1|7073.1|7071.1|7074.1|7072.1|7072.8|7070.8|2
1637873100000|2021-11-25 20:45:00|7073.3|7071.3|7074.1|7072.1|7074.3|7072.3|7073.3|7071.3|4
1637873400000|2021-11-25 20:50:00|7073.8|7071.8|7075.3|7073.3|7075.6|7073.6|7073.6|7071.6|19
1637873700000|2021-11-25 20:55:00|7075.8|7073.8|7079.3|7077.3|7079.6|7077.6|7075.8|7073.8|19
1637874000000|2021-11-25 21:00:00|7080.4|7076.4|7080.5|7076.5|7080.5|7076.5|7080.4|7076.4|0
1637874300000|2021-11-25 21:05:00|7080.4|7076.4|7080.3|7076.3|7080.4|7076.4|7080.3|7076.3|0
1637875500000|2021-11-25 21:25:00|7080.2|7076.2|7080.2|7076.2|7080.2|7076.2|7080.2|7076.2|0
1637875800000|2021-11-25 21:30:00|7080|7076|7080|7076|7080|7076|7080|7076|0
1637876700000|2021-11-25 21:45:00|7079.9|7075.9|7079.9|7075.9|7079.9|7075.9|7079.9|7075.9|0
1637877300000|2021-11-25 21:55:00|7079.6|7075.6|7079.3|7075.3|7079.6|7075.6|7079.3|7075.3|0
1637878500000|2021-11-25 22:15:00|7079.1|7075.1|7079.1|7075.1|7079.1|7075.1|7079.1|7075.1|0
1637880900000|2021-11-25 22:55:00|7079.2|7075.2|7079.2|7075.2|7079.2|7075.2|7079.2|7075.2|0
1637881200000|2021-11-25 23:00:00|7079.6|7075.6|7071.6|7067.6|7079.6|7075.6|7071.6|7067.6|0
1637881500000|2021-11-25 23:05:00|7071.5|7067.5|7068.3|7064.3|7071.5|7067.5|7067.5|7063.5|0
1637881800000|2021-11-25 23:10:00|7068.4|7064.4|7072.1|7068.1|7072.4|7068.4|7068.3|7064.3|0
1637882100000|2021-11-25 23:15:00|7072.2|7068.2|7069.2|7065.2|7072.7|7068.7|7069.2|7065.2|0
1637882400000|2021-11-25 23:20:00|7068.9|7064.9|7065.6|7061.6|7069.6|7065.6|7065.2|7061.2|0
1637882700000|2021-11-25 23:25:00|7065.4|7061.4|7063.5|7059.5|7065.6|7061.6|7062.4|7058.4|0
1637883000000|2021-11-25 23:30:00|7063.8|7059.8|7059.4|7055.4|7064.6|7060.6|7054.1|7050.1|0
1637883300000|2021-11-25 23:35:00|7059.5|7055.5|7066.9|7062.9|7067.9|7063.9|7059.5|7055.5|0
1637883600000|2021-11-25 23:40:00|7067.1|7063.1|7065.7|7061.7|7067.8|7063.8|7065.7|7061.7|0
1637883900000|2021-11-25 23:45:00|7065.8|7061.8|7063.5|7059.5|7067.5|7063.5|7063.5|7059.5|0
1637884200000|2021-11-25 23:50:00|7063.4|7059.4|7058.7|7054.7|7064.9|7060.9|7058.2|7054.2|0
1637884500000|2021-11-25 23:55:00|7058.8|7054.8|7053.4|7049.4|7059|7055|7052.3|7048.3|0
1637884800000|2021-11-26 00:00:00|7053.3|7049.3|7047.1|7043.1|7053.4|7049.4|7043.3|7039.3|0
1637885100000|2021-11-26 00:05:00|7047|7043|7049.5|7045.5|7051.2|7047.2|7045.3|7041.3|0
1637885400000|2021-11-26 00:10:00|7049.6|7045.6|7053.4|7049.4|7053.4|7049.4|7048.6|7044.6|0
1637885700000|2021-11-26 00:15:00|7053.3|7049.3|7033.6|7030.6|7053.3|7049.3|7030.7|7027.7|0
1637886000000|2021-11-26 00:20:00|7033.9|7030.9|7029.2|7026.2|7034.4|7031.4|7026.4|7023.4|0
1637886300000|2021-11-26 00:25:00|7029.1|7026.1|7023.5|7020.5|7029.1|7026.1|7021.3|7018.3|0
1637886600000|2021-11-26 00:30:00|7023.6|7020.6|7024.4|7021.4|7028.3|7025.3|7022.4|7019.4|0
1637886900000|2021-11-26 00:35:00|7024.7|7021.7|7024.8|7021.8|7027.8|7024.8|7023.9|7020.9|0
1637887200000|2021-11-26 00:40:00|7024.7|7021.7|7024.8|7021.8|7027.2|7024.2|7022.6|7019.6|0
1637887500000|2021-11-26 00:45:00|7024.5|7021.5|7022.9|7019.9|7025.4|7022.4|7022.2|7019.2|0
1637887800000|2021-11-26 00:50:00|7022.6|7019.6|7016.3|7013.3|7022.8|7019.8|7014.7|7011.7|0
1637888100000|2021-11-26 00:55:00|7016|7013|7021.7|7018.7|7021.7|7018.7|7015.2|7012.2|0
1637888400000|2021-11-26 01:00:00|7022.3|7019.3|7018.8|7015.8|7025.5|7022.5|7018.4|7015.4|0
1637888700000|2021-11-26 01:05:00|7018.7|7015.7|7013|7010|7022.4|7019.4|7008.8|7005.8|0
1637889000000|2021-11-26 01:10:00|7013.2|7010.2|7007.2|7004.2|7013.5|7010.5|7004.1|7001.1|0
1637889300000|2021-11-26 01:15:00|7007.1|7004.1|7005.6|7002.6|7007.8|7004.8|7002.3|6999.3|0
1637889600000|2021-11-26 01:20:00|7005.5|7002.5|7003.4|7000.4|7006.1|7003.1|7000.6|6997.6|0
1637889900000|2021-11-26 01:25:00|7003.5|7000.5|7014.7|7011.7|7014.7|7011.7|7003.4|7000.4|0
1637890200000|2021-11-26 01:30:00|7014.8|7011.8|7007.3|7004.3|7015|7012|7006.2|7003.2|0
1637890500000|2021-11-26 01:35:00|7007.2|7004.2|6993.7|6990.7|7007.2|7004.2|6993.7|6990.7|0
1637890800000|2021-11-26 01:40:00|6993.6|6990.6|6991.1|6988.1|6996.4|6993.4|6987.6|6984.6|0
1637891100000|2021-11-26 01:45:00|6990.9|6987.9|6997|6994|6998.2|6995.2|6989.9|6986.9|0
1637891400000|2021-11-26 01:50:00|6996.9|6993.9|6997|6994|6999|6996|6991.9|6988.9|0
1637891700000|2021-11-26 01:55:00|6997.4|6994.4|6997|6994|6999|6996|6994.3|6991.3|0
1637892000000|2021-11-26 02:00:00|6997.2|6994.2|6998.6|6995.6|7001.9|6998.9|6996.6|6993.6|0
1637892300000|2021-11-26 02:05:00|6998.3|6995.3|6997.9|6994.9|6998.7|6995.7|6994.9|6991.9|0
1637892600000|2021-11-26 02:10:00|6997.1|6994.1|6988.7|6985.7|6997.1|6994.1|6987.8|6984.8|0
1637892900000|2021-11-26 02:15:00|6988.4|6985.4|6980.8|6977.8|6988.4|6985.4|6977.4|6974.4|0
1637893200000|2021-11-26 02:20:00|6980.9|6977.9|6976.3|6973.3|6981.8|6978.8|6976.3|6973.3|0
1637893500000|2021-11-26 02:25:00|6976.4|6973.4|6968.8|6965.8|6977.8|6974.8|6961.5|6958.5|0
1637893800000|2021-11-26 02:30:00|6969.1|6966.1|6974.1|6971.1|6975.8|6972.8|6964.2|6961.2|0
1637894100000|2021-11-26 02:35:00|6973.8|6970.8|6967.5|6964.5|6977.5|6974.5|6967.5|6964.5|0
1637894400000|2021-11-26 02:40:00|6967.6|6964.6|6974.4|6971.4|6975.9|6972.9|6966.5|6963.5|0
1637894700000|2021-11-26 02:45:00|6974.2|6971.2|6969.5|6966.5|6976|6973|6969.4|6966.4|0
1637895000000|2021-11-26 02:50:00|6969.6|6966.6|6966|6963|6972.5|6969.5|6965.3|6962.3|0
1637895300000|2021-11-26 02:55:00|6966.1|6963.1|6964.8|6961.8|6970.1|6967.1|6963.6|6960.6|0
1637895600000|2021-11-26 03:00:00|6964.9|6961.9|6961.6|6958.6|6965.6|6962.6|6961.6|6958.6|0
1637895900000|2021-11-26 03:05:00|6961.9|6958.9|6965|6962|6967.4|6964.4|6960.7|6957.7|0
1637896200000|2021-11-26 03:10:00|6965.3|6962.3|6970.2|6967.2|6971|6968|6962.9|6959.9|0
1637896500000|2021-11-26 03:15:00|6970.4|6967.4|6968.7|6965.7|6971|6968|6966.3|6963.3|0
1637896800000|2021-11-26 03:20:00|6968.9|6965.9|6963.6|6960.6|6969.1|6966.1|6962.8|6959.8|0
1637897100000|2021-11-26 03:25:00|6963.9|6960.9|6964.5|6961.5|6966.8|6963.8|6961.2|6958.2|0
1637897400000|2021-11-26 03:30:00|6964.8|6961.8|6963.1|6960.1|6965.4|6962.4|6961.6|6958.6|0
1637897700000|2021-11-26 03:35:00|6963|6960|6955.7|6952.7|6963|6960|6955.3|6952.3|0
1637898000000|2021-11-26 03:40:00|6955|6952|6954.3|6951.3|6957.4|6954.4|6952|6949|0
1637898300000|2021-11-26 03:45:00|6954.1|6951.1|6955.1|6952.1|6956.3|6953.3|6953.8|6950.8|0
1637898600000|2021-11-26 03:50:00|6955|6952|6951.2|6948.2|6955.8|6952.8|6951.2|6948.2|0
1637898900000|2021-11-26 03:55:00|6951.5|6948.5|6947.2|6944.2|6952|6949|6942.8|6939.8|0
1637899200000|2021-11-26 04:00:00|6947.3|6944.3|6945|6942|6952.5|6949.5|6945|6942|0
1637899500000|2021-11-26 04:05:00|6944.9|6941.9|6937.3|6934.3|6945.3|6942.3|6936.5|6933.5|0
1637899800000|2021-11-26 04:10:00|6937.6|6934.6|6941.4|6938.4|6944.1|6941.1|6937.6|6934.6|0
1637900100000|2021-11-26 04:15:00|6941.1|6938.1|6942.7|6939.7|6942.7|6939.7|6938.5|6935.5|0
1637900400000|2021-11-26 04:20:00|6942.5|6939.5|6947.2|6944.2|6948|6945|6942.4|6939.4|0
1637900700000|2021-11-26 04:25:00|6947.5|6944.5|6956.3|6953.3|6957.9|6954.9|6947.5|6944.5|0
1637901000000|2021-11-26 04:30:00|6956.1|6953.1|6958.8|6955.8|6960.4|6957.4|6955.5|6952.5|0
1637901300000|2021-11-26 04:35:00|6959|6956|6963.8|6960.8|6966.1|6963.1|6957.6|6954.6|0
1637901600000|2021-11-26 04:40:00|6963.7|6960.7|6962.7|6959.7|6964.7|6961.7|6960.5|6957.5|0
1637901900000|2021-11-26 04:45:00|6962.8|6959.8|6961.8|6958.8|6964.3|6961.3|6961.6|6958.6|0
1637902200000|2021-11-26 04:50:00|6961.5|6958.5|6960.2|6957.2|6961.5|6958.5|6958.5|6955.5|0
1637902500000|2021-11-26 04:55:00|6960.1|6957.1|6952.2|6949.2|6960.2|6957.2|6952.2|6949.2|0
1637902800000|2021-11-26 05:00:00|6952.5|6949.5|6948.3|6945.3|6953.9|6950.9|6947.1|6944.1|0
1637903100000|2021-11-26 05:05:00|6948|6945|6945.9|6942.9|6949.1|6946.1|6943.2|6940.2|0
1637903400000|2021-11-26 05:10:00|6945.7|6942.7|6943.4|6940.4|6946.3|6943.3|6942.6|6939.6|0
1637903700000|2021-11-26 05:15:00|6943.6|6940.6|6941.6|6938.6|6943.9|6940.9|6941.4|6938.4|0
1637904000000|2021-11-26 05:20:00|6941.9|6938.9|6944.7|6941.7|6945.9|6942.9|6941.6|6938.6|0
1637904300000|2021-11-26 05:25:00|6945.1|6942.1|6944.1|6941.1|6948.6|6945.6|6944.1|6941.1|0
1637904600000|2021-11-26 05:30:00|6944.4|6941.4|6949.6|6946.6|6954.1|6951.1|6944.4|6941.4|0
1637904900000|2021-11-26 05:35:00|6949.9|6946.9|6955|6952|6956.7|6953.7|6949.4|6946.4|0
1637905200000|2021-11-26 05:40:00|6954.7|6951.7|6962.8|6959.8|6964.4|6961.4|6954.2|6951.2|0
1637905500000|2021-11-26 05:45:00|6962.7|6959.7|6964.9|6961.9|6966.1|6963.1|6962.3|6959.3|0
1637905800000|2021-11-26 05:50:00|6964.7|6961.7|6960.6|6957.6|6966.5|6963.5|6958|6955|0
1637906100000|2021-11-26 05:55:00|6960.9|6957.9|6962.4|6959.4|6963.8|6960.8|6959.7|6956.7|0
1637906400000|2021-11-26 06:00:00|6962.6|6959.6|6960.8|6957.8|6963.5|6960.5|6958.9|6955.9|0
1637906700000|2021-11-26 06:05:00|6960.7|6957.7|6960.6|6957.6|6961.6|6958.6|6958.4|6955.4|0
1637907000000|2021-11-26 06:10:00|6960.7|6957.7|6956.9|6953.9|6960.7|6957.7|6955.4|6952.4|0
1637907300000|2021-11-26 06:15:00|6956.7|6953.7|6954.4|6951.4|6957.1|6954.1|6954.2|6951.2|0
1637907600000|2021-11-26 06:20:00|6954.1|6951.1|6954.7|6951.7|6956.3|6953.3|6953.6|6950.6|0
1637907900000|2021-11-26 06:25:00|6955|6952|6948.8|6945.8|6955.5|6952.5|6943.9|6940.9|0
1637908200000|2021-11-26 06:30:00|6948.9|6945.9|6946.1|6943.1|6950.5|6947.5|6935.1|6932.1|0
1637908500000|2021-11-26 06:35:00|6945.7|6942.7|6935.5|6932.5|6945.7|6942.7|6934|6931|0
1637908800000|2021-11-26 06:40:00|6935.3|6932.3|6933.5|6930.5|6937.1|6934.1|6927|6924|0
1637909100000|2021-11-26 06:45:00|6933.6|6930.6|6935.1|6932.1|6937.7|6934.7|6929|6926|0
1637909400000|2021-11-26 06:50:00|6935|6932|6938.9|6935.9|6943.4|6940.4|6934.7|6931.7|0
1637909700000|2021-11-26 06:55:00|6939|6936|6931|6928|6941.2|6938.2|6931|6928|0
1637910000000|2021-11-26 07:00:00|6931.5|6928.5|6888.3|6886.3|6933.9|6930.4|6881.3|6879.3|1816
1637910300000|2021-11-26 07:05:00|6888.8|6886.8|6865.3|6863.3|6890.6|6888.6|6843.6|6841.6|1445
1637910600000|2021-11-26 07:10:00|6865.1|6863.1|6873.1|6871.1|6875.8|6873.8|6861.6|6859.6|899
1637910900000|2021-11-26 07:15:00|6873.6|6871.6|6870.1|6868.1|6885.8|6883.8|6862.8|6860.8|593
1637911200000|2021-11-26 07:20:00|6869.8|6867.8|6867.1|6865.1|6878.3|6876.3|6866.6|6864.6|229
1637911500000|2021-11-26 07:25:00|6867.3|6865.3|6851.1|6849.1|6870.8|6868.8|6845.8|6843.8|840
1637911800000|2021-11-26 07:30:00|6851.3|6849.3|6868.6|6866.6|6874.6|6872.6|6849.1|6847.1|669
1637912100000|2021-11-26 07:35:00|6868.8|6866.8|6862.3|6860.3|6871.6|6869.6|6850.1|6848.1|700
1637912400000|2021-11-26 07:40:00|6862.1|6860.1|6850.6|6848.6|6863.6|6861.6|6847.6|6845.6|761
1637912700000|2021-11-26 07:45:00|6850.8|6848.8|6823.8|6821.8|6850.8|6848.8|6809.3|6807.3|943
1637913000000|2021-11-26 07:50:00|6823.3|6821.3|6801.1|6799.1|6823.3|6821.3|6798.6|6796.6|867
1637913300000|2021-11-26 07:55:00|6801.6|6799.6|6802.8|6800.8|6824.1|6822.1|6787.1|6785.1|1780
1637913600000|2021-11-26 08:00:00|6801.3|6800.3|6780.3|6779.3|6801.8|6800.8|6704.1|6703.1|5214
1637913900000|2021-11-26 08:05:00|6780.1|6779.1|6787.1|6786.1|6793.6|6792.6|6764.8|6763.8|1576
1637914200000|2021-11-26 08:10:00|6787.3|6786.3|6811.1|6810.1|6811.6|6810.6|6780.3|6779.3|1664
1637914500000|2021-11-26 08:15:00|6810.8|6809.8|6766.6|6765.6|6810.8|6809.8|6762.1|6761.1|2162
1637914800000|2021-11-26 08:20:00|6766.8|6765.8|6767.3|6766.3|6780.3|6779.3|6736.1|6735.1|3240
1637915100000|2021-11-26 08:25:00|6767.1|6766.1|6791.1|6790.1|6794.8|6793.8|6753.8|6752.8|1582
1637915400000|2021-11-26 08:30:00|6790.8|6789.8|6769.6|6768.6|6809.6|6808.6|6767.6|6766.6|2151
1637915700000|2021-11-26 08:35:00|6769.8|6768.8|6791.6|6790.6|6791.6|6790.6|6756.6|6755.6|1825
1637916000000|2021-11-26 08:40:00|6789.3|6788.3|6810.6|6809.6|6811.8|6810.8|6788.6|6787.6|1674
1637916300000|2021-11-26 08:45:00|6811.1|6810.1|6810.1|6809.1|6827.1|6826.1|6808.6|6807.6|1610
1637916600000|2021-11-26 08:50:00|6810.3|6809.3|6824.5|6823.5|6826.3|6825.3|6806.5|6805.5|1023
1637916900000|2021-11-26 08:55:00|6824.3|6823.3|6839.8|6838.8|6845.3|6844.3|6824.3|6823.3|1801
1637917200000|2021-11-26 09:00:00|6840.3|6839.3|6823.8|6822.8|6840.8|6839.8|6818.5|6817.5|1488
1637917500000|2021-11-26 09:05:00|6824|6823|6806.3|6805.3|6829|6828|6793.3|6792.3|1085
1637917800000|2021-11-26 09:10:00|6806.5|6805.5|6823.8|6822.8|6827.5|6826.5|6802.3|6801.3|868
1637918100000|2021-11-26 09:15:00|6824|6823|6807.8|6806.8|6824|6823|6802.3|6801.3|899
1637918400000|2021-11-26 09:20:00|6808|6807|6812.8|6811.8|6827.8|6826.8|6808|6807|630
1637918700000|2021-11-26 09:25:00|6813|6812|6809.5|6808.5|6818|6817|6803.8|6802.8|481
1637919000000|2021-11-26 09:30:00|6809.3|6808.3|6803|6802|6815.5|6814.5|6799.3|6798.3|1195
1637919300000|2021-11-26 09:35:00|6802.8|6801.8|6817|6816|6817|6816|6793.5|6792.5|1011
1637919600000|2021-11-26 09:40:00|6817.8|6816.8|6826|6825|6829.8|6828.8|6810.3|6809.3|885
1637919900000|2021-11-26 09:45:00|6825.8|6824.8|6839.5|6838.5|6845.5|6844.5|6825.5|6824.5|969
1637920200000|2021-11-26 09:50:00|6839.3|6838.3|6842.5|6841.5|6847|6846|6828.5|6827.5|952
1637920500000|2021-11-26 09:55:00|6842.8|6841.8|6832|6831|6844.5|6843.5|6831|6830|5906
1637920800000|2021-11-26 10:00:00|6832.5|6831.5|6845.3|6844.3|6846.5|6845.5|6830|6829|736
1637921100000|2021-11-26 10:05:00|6845|6844|6852.8|6851.8|6853.8|6852.8|6840|6839|2819
1637921400000|2021-11-26 10:10:00|6853|6852|6857.8|6856.8|6859.3|6858.3|6849.8|6848.8|652
1637921700000|2021-11-26 10:15:00|6858|6857|6847.8|6846.8|6859.3|6858.3|6846|6845|407
1637922000000|2021-11-26 10:20:00|6848.3|6847.3|6851.3|6850.3|6856.3|6855.3|6845.3|6844.3|287
1637922300000|2021-11-26 10:25:00|6851.5|6850.5|6857.3|6856.3|6865.5|6864.5|6850.8|6849.8|725
1637922600000|2021-11-26 10:30:00|6857|6856|6834.8|6833.8|6857.3|6856.3|6833|6832|792
1637922900000|2021-11-26 10:35:00|6834.5|6833.5|6833|6832|6837.3|6836.3|6830|6829|2255
1637923200000|2021-11-26 10:40:00|6832.8|6831.8|6825.3|6824.3|6832.8|6831.8|6819.8|6818.8|286
1637923500000|2021-11-26 10:45:00|6825|6824|6808.8|6807.8|6825|6824|6805|6804|584
1637923800000|2021-11-26 10:50:00|6808.3|6807.3|6812.3|6811.3|6815.5|6814.5|6798.5|6797.5|594
1637924100000|2021-11-26 10:55:00|6812|6811|6817|6816|6820|6819|6808.5|6807.5|630
1637924400000|2021-11-26 11:00:00|6817.3|6816.3|6831.3|6830.3|6831.5|6830.5|6811.8|6810.8|523
1637924700000|2021-11-26 11:05:00|6831.5|6830.5|6848|6847|6848.8|6847.8|6826.8|6825.8|607
1637925000000|2021-11-26 11:10:00|6847.8|6846.8|6856.3|6855.3|6856.5|6855.5|6839.8|6838.8|1003
1637925300000|2021-11-26 11:15:00|6856|6855|6849|6848|6857.5|6856.5|6846.5|6845.5|345
1637925600000|2021-11-26 11:20:00|6849.3|6848.3|6849.8|6848.8|6859.8|6858.8|6849.3|6848.3|581
1637925900000|2021-11-26 11:25:00|6850|6849|6842|6841|6852.5|6851.5|6842|6841|341
1637926200000|2021-11-26 11:30:00|6841.8|6840.8|6830.8|6829.8|6844.5|6843.5|6824|6823|532
1637926500000|2021-11-26 11:35:00|6830.5|6829.5|6830|6829|6834|6833|6821.5|6820.5|786
1637926800000|2021-11-26 11:40:00|6829.8|6828.8|6843|6842|6846.5|6845.5|6829.8|6828.8|309
1637927100000|2021-11-26 11:45:00|6842.8|6841.8|6830.8|6829.8|6844.3|6843.3|6830|6829|200
1637927400000|2021-11-26 11:50:00|6830.5|6829.5|6829|6828|6832.8|6831.8|6825|6824|363
1637927700000|2021-11-26 11:55:00|6828.8|6827.8|6822.5|6821.5|6830|6829|6819.5|6818.5|432
1637928000000|2021-11-26 12:00:00|6821.5|6820.5|6837|6836|6837.3|6836.3|6819|6818|472
1637928300000|2021-11-26 12:05:00|6836.5|6835.5|6844.3|6843.3|6848.5|6847.5|6832.5|6831.5|627
1637928600000|2021-11-26 12:10:00|6844.5|6843.5|6845|6844|6850.5|6849.5|6837.5|6836.5|337
1637928900000|2021-11-26 12:15:00|6845.3|6844.3|6844.5|6843.5|6849.5|6848.5|6840.5|6839.5|314
1637929200000|2021-11-26 12:20:00|6844.3|6843.3|6831.8|6830.8|6847.5|6846.5|6831.3|6830.3|389
1637929500000|2021-11-26 12:25:00|6831.5|6830.5|6830.3|6829.3|6837.3|6836.3|6828.8|6827.8|391
1637929800000|2021-11-26 12:30:00|6830|6829|6829.8|6828.8|6838.3|6837.3|6829.5|6828.5|445
1637930100000|2021-11-26 12:35:00|6829.5|6828.5|6828.8|6827.8|6832.5|6831.5|6822|6821|299
1637930400000|2021-11-26 12:40:00|6828.5|6827.5|6834.5|6833.5|6834.5|6833.5|6826.5|6825.5|230
1637930700000|2021-11-26 12:45:00|6834.3|6833.3|6837.8|6836.8|6843|6842|6834.3|6833.3|286
1637931000000|2021-11-26 12:50:00|6837.5|6836.5|6821.5|6820.5|6837.5|6836.5|6821.5|6820.5|325
1637931300000|2021-11-26 12:55:00|6821.8|6820.8|6814.5|6813.5|6824.5|6823.5|6811.5|6810.5|426
1637931600000|2021-11-26 13:00:00|6816|6815|6821.3|6820.3|6822.5|6821.5|6810.8|6809.8|465
1637931900000|2021-11-26 13:05:00|6821.5|6820.5|6820|6819|6826|6825|6817.5|6816.5|324
1637932200000|2021-11-26 13:10:00|6820.3|6819.3|6814.8|6813.8|6825|6824|6814.5|6813.5|259
1637932500000|2021-11-26 13:15:00|6815|6814|6808|6807|6816|6815|6804.8|6803.8|401
1637932800000|2021-11-26 13:20:00|6808.3|6807.3|6816.8|6815.8|6818.8|6817.8|6805|6804|425
1637933100000|2021-11-26 13:25:00|6816.5|6815.5|6808.5|6807.5|6818.8|6817.8|6807.5|6806.5|295
1637933400000|2021-11-26 13:30:00|6808.3|6807.3|6803.5|6802.5|6810|6809|6802.5|6801.5|371
1637933700000|2021-11-26 13:35:00|6803.8|6802.8|6813|6812|6815.5|6814.5|6802.3|6801.3|361
1637934000000|2021-11-26 13:40:00|6812.8|6811.8|6802.5|6801.5|6813.3|6812.3|6802.5|6801.5|315
1637934300000|2021-11-26 13:45:00|6802.3|6801.3|6802.5|6801.5|6805.5|6804.5|6800.5|6799.5|441
1637934600000|2021-11-26 13:50:00|6802|6801|6806.5|6805.5|6809.8|6808.8|6801.3|6800.3|438
1637934900000|2021-11-26 13:55:00|6806.3|6805.3|6810.5|6809.5|6813.5|6812.5|6805.5|6804.5|350
1637935200000|2021-11-26 14:00:00|6810.8|6809.8|6806.8|6805.8|6811.5|6810.5|6805.3|6804.3|310
1637935500000|2021-11-26 14:05:00|6807|6806|6811.8|6810.8|6813|6812|6803.3|6802.3|395
1637935800000|2021-11-26 14:10:00|6811.5|6810.5|6811|6810|6821|6820|6810.8|6809.8|539
1637936100000|2021-11-26 14:15:00|6810.8|6809.8|6809.5|6808.5|6812.8|6811.8|6807.3|6806.3|364
1637936400000|2021-11-26 14:20:00|6809.3|6808.3|6811.5|6810.5|6812|6811|6807|6806|324
1637936700000|2021-11-26 14:25:00|6811.3|6810.3|6810.8|6809.8|6812.5|6811.5|6804.3|6803.3|470
1637937000000|2021-11-26 14:30:00|6810.5|6809.5|6816|6815|6820|6819|6806.8|6805.8|1021
1637937300000|2021-11-26 14:35:00|6815.8|6814.8|6821.8|6820.8|6826.5|6825.5|6814.3|6813.3|1185
1637937600000|2021-11-26 14:40:00|6822|6821|6805.3|6804.3|6823.3|6822.3|6804.5|6803.5|804
1637937900000|2021-11-26 14:45:00|6804.3|6803.3|6796.5|6795.5|6804.8|6803.8|6793.8|6792.8|1132
1637938200000|2021-11-26 14:50:00|6796.8|6795.8|6804.8|6803.8|6808.5|6807.5|6793.5|6792.5|655
1637938500000|2021-11-26 14:55:00|6804.5|6803.5|6800.9|6799.9|6808.3|6807.3|6794.4|6793.4|757
1637938800000|2021-11-26 15:00:00|6799.9|6798.9|6789.7|6788.7|6802.2|6801.2|6788.9|6787.9|988
1637939100000|2021-11-26 15:05:00|6789.9|6788.9|6792.4|6791.4|6799.9|6798.9|6788.4|6787.4|580
1637939400000|2021-11-26 15:10:00|6792.2|6791.2|6781.2|6780.2|6794|6793|6779.2|6778.2|686
1637939700000|2021-11-26 15:15:00|6781.5|6780.5|6773|6772|6784.5|6783.5|6766|6765|1371
1637940000000|2021-11-26 15:20:00|6773.5|6772.5|6779.7|6778.7|6786.5|6785.5|6771.7|6770.7|990
1637940300000|2021-11-26 15:25:00|6780|6779|6766.5|6765.5|6781|6780|6764.7|6763.7|792
1637940600000|2021-11-26 15:30:00|6766.2|6765.2|6764.2|6763.2|6771.2|6770.2|6757.5|6756.5|1018
1637940900000|2021-11-26 15:35:00|6764.5|6763.5|6769.7|6768.7|6773.7|6772.7|6764|6763|493
1637941200000|2021-11-26 15:40:00|6770|6769|6767.2|6766.2|6775|6774|6763.7|6762.7|744
1637941500000|2021-11-26 15:45:00|6767.5|6766.5|6765.2|6764.2|6769.5|6768.5|6758|6757|714
1637941800000|2021-11-26 15:50:00|6764.7|6763.7|6768|6767|6772.7|6771.7|6758.7|6757.7|915
1637942100000|2021-11-26 15:55:00|6768.2|6767.2|6768.2|6767.2|6770.7|6769.7|6762.7|6761.7|722
1637942400000|2021-11-26 16:00:00|6768|6767|6765.2|6764.2|6768|6767|6758|6757|983
1637942700000|2021-11-26 16:05:00|6765|6764|6763|6762|6766|6765|6758.5|6757.5|922
1637943000000|2021-11-26 16:10:00|6763.2|6762.2|6747|6746|6765|6764|6747|6746|1155
1637943300000|2021-11-26 16:15:00|6746.7|6745.7|6744.5|6743.5|6748.2|6747.2|6741|6740|1383
1637943600000|2021-11-26 16:20:00|6744.2|6743.2|6734.5|6733.5|6745.5|6744.5|6729.7|6728.7|2409
1637943900000|2021-11-26 16:25:00|6734.2|6733.2|6727.2|6726.2|6735|6734|6724.5|6723.5|1825
1637944200000|2021-11-26 16:30:00|6727.7|6725.7|6734|6732|6742.2|6740.2|6720|6718|5715
1637944500000|2021-11-26 16:35:00|6732.5|6730.5|6743.7|6741.7|6746.2|6744.2|6728.2|6726.2|3540
1637944800000|2021-11-26 16:40:00|6744.2|6742.2|6738.7|6736.7|6744.2|6742.2|6730|6728|842
1637945100000|2021-11-26 16:45:00|6739|6737|6733.2|6731.2|6740.7|6738.7|6731.5|6729.5|361
1637945400000|2021-11-26 16:50:00|6733.5|6731.5|6719.2|6717.2|6737.7|6735.7|6718.5|6716.5|297
1637945700000|2021-11-26 16:55:00|6719.5|6717.5|6729.7|6727.7|6732.2|6730.2|6719.5|6717.5|377
1637946000000|2021-11-26 17:00:00|6730|6728|6736.2|6734.2|6736.5|6734.5|6730|6728|273
1637946300000|2021-11-26 17:05:00|6736|6734|6744|6742|6745|6743|6732.5|6730.5|444
1637946600000|2021-11-26 17:10:00|6743.7|6741.7|6742.5|6740.5|6747|6745|6740.2|6738.2|500
1637946900000|2021-11-26 17:15:00|6742.7|6740.7|6734.7|6732.7|6743.7|6741.7|6734.5|6732.5|418
1637947200000|2021-11-26 17:20:00|6735|6733|6741|6739|6743.5|6741.5|6735|6733|295
1637947500000|2021-11-26 17:25:00|6741.2|6739.2|6747|6745|6748.5|6746.5|6740.2|6738.2|270
1637947800000|2021-11-26 17:30:00|6747.2|6745.2|6749.2|6747.2|6750.7|6748.7|6744.7|6742.7|222
1637948100000|2021-11-26 17:35:00|6749|6747|6754.7|6752.7|6758.2|6756.2|6749|6747|295
1637948400000|2021-11-26 17:40:00|6755|6753|6753.7|6751.7|6755.5|6753.5|6750|6748|222
1637948700000|2021-11-26 17:45:00|6754.2|6752.2|6740.2|6738.2|6754.7|6752.7|6740.2|6738.2|393
1637949000000|2021-11-26 17:50:00|6739.7|6737.7|6726.7|6724.7|6740|6738|6726.5|6724.5|467
1637949300000|2021-11-26 17:55:00|6727|6725|6746|6744|6759.5|6757.5|6726.2|6724.2|960
1637949600000|2021-11-26 18:00:00|6746.2|6744.2|6737.5|6735.5|6750.2|6748.2|6735|6733|220
1637949900000|2021-11-26 18:05:00|6737.2|6735.2|6728.2|6726.2|6738|6736|6727.5|6725.5|76
1637950200000|2021-11-26 18:10:00|6728|6726|6725|6723|6733|6731|6724.2|6722.2|71
1637950500000|2021-11-26 18:15:00|6724.7|6722.7|6720.2|6718.2|6728|6726|6719.7|6717.7|75
1637950800000|2021-11-26 18:20:00|6720.5|6718.5|6716|6714|6721|6719|6713|6711|148
1637951100000|2021-11-26 18:25:00|6716.2|6714.2|6717.7|6715.7|6719.5|6717.5|6712.7|6710.7|84
1637951400000|2021-11-26 18:30:00|6718|6716|6711|6709|6718.7|6716.7|6708.5|6706.5|91
1637951700000|2021-11-26 18:35:00|6711.5|6709.5|6713.7|6711.7|6715|6713|6711.2|6709.2|28
1637952000000|2021-11-26 18:40:00|6713.5|6711.5|6715.2|6713.2|6715.2|6713.2|6710.2|6708.2|18
1637952300000|2021-11-26 18:45:00|6715.5|6713.5|6720.2|6718.2|6720.2|6718.2|6715.5|6713.5|31
1637952600000|2021-11-26 18:50:00|6720.5|6718.5|6718|6716|6721.2|6719.2|6718|6716|16
1637952900000|2021-11-26 18:55:00|6717.7|6715.7|6715.2|6713.2|6720|6718|6715.2|6713.2|160
1637953200000|2021-11-26 19:00:00|6715|6713|6714|6712|6715|6713|6710.7|6708.7|103
1637953500000|2021-11-26 19:05:00|6713.7|6711.7|6713.5|6711.5|6716.5|6714.5|6713.2|6711.2|63
1637953800000|2021-11-26 19:10:00|6713.2|6711.2|6714|6712|6715.5|6713.5|6713.2|6711.2|18
1637954100000|2021-11-26 19:15:00|6714.2|6712.2|6694.2|6692.2|6714.2|6712.2|6694|6692|310
1637954400000|2021-11-26 19:20:00|6694|6692|6686.7|6684.7|6694|6692|6686.7|6684.7|89
1637954700000|2021-11-26 19:25:00|6686.5|6684.5|6681.2|6679.2|6686.5|6684.5|6678|6676|95
1637955000000|2021-11-26 19:30:00|6681.5|6679.5|6686.2|6684.2|6686.2|6684.2|6681.2|6679.2|18
1637955300000|2021-11-26 19:35:00|6686.7|6684.7|6687.7|6685.7|6690.7|6688.7|6686.7|6684.7|38
1637955600000|2021-11-26 19:40:00|6688|6686|6691.7|6689.7|6692|6690|6688|6686|13
1637955900000|2021-11-26 19:45:00|6691.5|6689.5|6688.7|6686.7|6691.7|6689.7|6688.7|6686.7|32
1637956200000|2021-11-26 19:50:00|6688|6686|6679|6677|6688|6686|6675|6673|159
1637956500000|2021-11-26 19:55:00|6678.7|6676.7|6678.2|6676.2|6682.7|6680.7|6678.2|6676.2|83
1637956800000|2021-11-26 20:00:00|6678|6676|6664|6662|6678|6676|6664|6662|177
1637957100000|2021-11-26 20:05:00|6663.7|6661.7|6665.7|6663.7|6666|6664|6660.2|6658.2|166
1637957400000|2021-11-26 20:10:00|6666|6664|6669.7|6667.7|6670.2|6668.2|6666|6664|77
1637957700000|2021-11-26 20:15:00|6670|6668|6670.7|6668.7|6670.7|6668.7|6667.2|6665.2|54
1637958000000|2021-11-26 20:20:00|6670.5|6668.5|6673.7|6671.7|6674|6672|6668|6666|47
1637958300000|2021-11-26 20:25:00|6673.5|6671.5|6665.2|6663.2|6676.2|6674.2|6664.5|6662.5|84
1637958600000|2021-11-26 20:30:00|6665.5|6663.5|6678|6676|6679.7|6677.7|6665.5|6663.5|101
1637958900000|2021-11-26 20:35:00|6677|6675|6682.2|6680.2|6682.2|6680.2|6675.2|6673.2|30
1637959200000|2021-11-26 20:40:00|6682.5|6680.5|6685.7|6683.7|6687.2|6685.2|6682.2|6680.2|39
1637959500000|2021-11-26 20:45:00|6686|6684|6694.2|6692.2|6694.5|6692.5|6684|6682|72
1637959800000|2021-11-26 20:50:00|6694.5|6692.5|6697.7|6695.7|6699.2|6697.2|6694.5|6692.5|61
1637960100000|2021-11-26 20:55:00|6698.5|6696.5|6708.5|6706.5|6709.5|6707.5|6693.7|6691.7|118
1638140400000|2021-11-28 23:00:00|6760.4|6756.4|6763.7|6759.7|6772.9|6768.9|6754.4|6750.4|0
1638140700000|2021-11-28 23:05:00|6763.9|6759.9|6779.8|6775.8|6784.5|6780.5|6761.7|6757.7|0
1638141000000|2021-11-28 23:10:00|6780.1|6776.1|6775|6771|6783.4|6779.4|6768.6|6764.6|0
1638141300000|2021-11-28 23:15:00|6774.9|6770.9|6780.4|6776.4|6784.7|6780.7|6772.8|6768.8|0
1638141600000|2021-11-28 23:20:00|6780.6|6776.6|6790.1|6786.1|6792.7|6788.7|6780.6|6776.6|0
1638141900000|2021-11-28 23:25:00|6789.8|6785.8|6783|6779|6794.7|6790.7|6777.6|6773.6|0
1638142200000|2021-11-28 23:30:00|6783.1|6779.1|6783.6|6779.6|6791.1|6787.1|6783.1|6779.1|0
1638142500000|2021-11-28 23:35:00|6783.3|6779.3|6790|6786|6792.7|6788.7|6782.6|6778.6|0
1638142800000|2021-11-28 23:40:00|6790.3|6786.3|6782.8|6778.8|6792.2|6788.2|6780.4|6776.4|0
1638143100000|2021-11-28 23:45:00|6782.7|6778.7|6782.1|6778.1|6787.5|6783.5|6778.8|6774.8|0
1638143400000|2021-11-28 23:50:00|6782|6778|6785.9|6781.9|6787.6|6783.6|6781.8|6777.8|0
1638143700000|2021-11-28 23:55:00|6785.8|6781.8|6789.5|6785.5|6790|6786|6779.7|6775.7|0
1638144000000|2021-11-29 00:00:00|6789.4|6785.4|6788.8|6784.8|6795.3|6791.3|6788.1|6784.1|0
1638144300000|2021-11-29 00:05:00|6788.7|6784.7|6793.5|6789.5|6796.9|6792.9|6788.1|6784.1|0
1638144600000|2021-11-29 00:10:00|6793.2|6789.2|6795.3|6791.3|6800.8|6796.8|6788.5|6784.5|0
1638144900000|2021-11-29 00:15:00|6795.6|6791.6|6842.1|6839.1|6859.7|6856.7|6793.2|6790.2|0
1638145200000|2021-11-29 00:20:00|6843.5|6840.5|6831.1|6828.1|6845.5|6842.5|6824.8|6821.8|0
1638145500000|2021-11-29 00:25:00|6830.7|6827.7|6813.2|6810.2|6830.7|6827.7|6810.1|6807.1|0
1638145800000|2021-11-29 00:30:00|6813.1|6810.1|6822.3|6819.3|6826.6|6823.6|6805.9|6802.9|0
1638146100000|2021-11-29 00:35:00|6822.4|6819.4|6816.7|6813.7|6833.8|6830.8|6814|6811|0
1638146400000|2021-11-29 00:40:00|6816.8|6813.8|6819.2|6816.2|6826.7|6823.7|6813.3|6810.3|0
1638146700000|2021-11-29 00:45:00|6819|6816|6824.8|6821.8|6825.6|6822.6|6815.5|6812.5|0
1638147000000|2021-11-29 00:50:00|6825.1|6822.1|6831.4|6828.4|6833|6830|6825.1|6822.1|0
1638147300000|2021-11-29 00:55:00|6831.3|6828.3|6826.9|6823.9|6833.3|6830.3|6821.6|6818.6|0
1638147600000|2021-11-29 01:00:00|6826.8|6823.8|6830.2|6827.2|6830.6|6827.6|6815.7|6812.7|0
1638147900000|2021-11-29 01:05:00|6830.5|6827.5|6829.5|6826.5|6835.9|6832.9|6827.6|6824.6|0
1638148200000|2021-11-29 01:10:00|6829.9|6826.9|6832.6|6829.6|6835.1|6832.1|6826.8|6823.8|0
1638148500000|2021-11-29 01:15:00|6832.5|6829.5|6820.4|6817.4|6832.9|6829.9|6819.1|6816.1|0
1638148800000|2021-11-29 01:20:00|6820.6|6817.6|6821.1|6818.1|6824.9|6821.9|6816.4|6813.4|0
1638149100000|2021-11-29 01:25:00|6821|6818|6816.6|6813.6|6821.9|6818.9|6810|6807|0
1638149400000|2021-11-29 01:30:00|6816.5|6813.5|6819.7|6816.7|6821.3|6818.3|6807.7|6804.7|0
1638149700000|2021-11-29 01:35:00|6819.6|6816.6|6822.2|6819.2|6823.6|6820.6|6815.9|6812.9|0
1638150000000|2021-11-29 01:40:00|6821.9|6818.9|6829.7|6826.7|6830.1|6827.1|6819.1|6816.1|0
1638150300000|2021-11-29 01:45:00|6829.9|6826.9|6831.8|6828.8|6832.9|6829.9|6826.6|6823.6|0
1638150600000|2021-11-29 01:50:00|6831.9|6828.9|6831.2|6828.2|6833.9|6830.9|6828.5|6825.5|0
1638150900000|2021-11-29 01:55:00|6831.5|6828.5|6835.6|6832.6|6838.1|6835.1|6831.1|6828.1|0
1638151200000|2021-11-29 02:00:00|6835.5|6832.5|6840.7|6837.7|6846.2|6843.2|6832.5|6829.5|0
1638151500000|2021-11-29 02:05:00|6840.5|6837.5|6827.2|6824.2|6841.5|6838.5|6826.5|6823.5|0
1638151800000|2021-11-29 02:10:00|6827.3|6824.3|6832|6829|6834.2|6831.2|6827.2|6824.2|0
1638152100000|2021-11-29 02:15:00|6831.9|6828.9|6830.8|6827.8|6839.6|6836.6|6827.4|6824.4|0
1638152400000|2021-11-29 02:20:00|6831.1|6828.1|6837.5|6834.5|6838.2|6835.2|6829.4|6826.4|0
1638152700000|2021-11-29 02:25:00|6837.2|6834.2|6832.6|6829.6|6841.2|6838.2|6832.1|6829.1|0
1638153000000|2021-11-29 02:30:00|6832.5|6829.5|6837.4|6834.4|6839.7|6836.7|6831.8|6828.8|0
1638153300000|2021-11-29 02:35:00|6837.3|6834.3|6834.6|6831.6|6840.7|6837.7|6834.2|6831.2|0
1638153600000|2021-11-29 02:40:00|6834.5|6831.5|6834.7|6831.7|6834.7|6831.7|6827.7|6824.7|0
1638153900000|2021-11-29 02:45:00|6835|6832|6834|6831|6838.5|6835.5|6833.7|6830.7|0
1638154200000|2021-11-29 02:50:00|6833.9|6830.9|6824.6|6821.6|6835.8|6832.8|6823.8|6820.8|0
1638154500000|2021-11-29 02:55:00|6824.7|6821.7|6825.5|6822.5|6828.7|6825.7|6824|6821|0
1638154800000|2021-11-29 03:00:00|6825.2|6822.2|6824.3|6821.3|6828.8|6825.8|6823.4|6820.4|0
1638155100000|2021-11-29 03:05:00|6824.2|6821.2|6820.7|6817.7|6824.2|6821.2|6817.5|6814.5|0
1638155400000|2021-11-29 03:10:00|6821|6818|6821.4|6818.4|6823.7|6820.7|6817.6|6814.6|0
1638155700000|2021-11-29 03:15:00|6821.6|6818.6|6817.1|6814.1|6821.7|6818.7|6816.5|6813.5|0
1638156000000|2021-11-29 03:20:00|6816.9|6813.9|6820|6817|6823.9|6820.9|6816.7|6813.7|0
1638156300000|2021-11-29 03:25:00|6820.1|6817.1|6826.2|6823.2|6826.2|6823.2|6820.1|6817.1|0
1638156600000|2021-11-29 03:30:00|6825.9|6822.9|6826.9|6823.9|6827.8|6824.8|6824.7|6821.7|0
1638156900000|2021-11-29 03:35:00|6826.6|6823.6|6826.7|6823.7|6829.2|6826.2|6826.2|6823.2|0
1638157200000|2021-11-29 03:40:00|6826.8|6823.8|6829.8|6826.8|6831.3|6828.3|6826.8|6823.8|0
1638157500000|2021-11-29 03:45:00|6829.7|6826.7|6824.4|6821.4|6829.8|6826.8|6824.4|6821.4|0
1638157800000|2021-11-29 03:50:00|6824.3|6821.3|6825.3|6822.3|6826.9|6823.9|6823.6|6820.6|0
1638158100000|2021-11-29 03:55:00|6825.5|6822.5|6822.2|6819.2|6827|6824|6822.2|6819.2|0
1638158400000|2021-11-29 04:00:00|6822.3|6819.3|6822|6819|6822.4|6819.4|6820.1|6817.1|0
1638158700000|2021-11-29 04:05:00|6822.2|6819.2|6821.7|6818.7|6824|6821|6820.9|6817.9|0
1638159000000|2021-11-29 04:10:00|6821.8|6818.8|6825.1|6822.1|6826.7|6823.7|6821.7|6818.7|0
1638159300000|2021-11-29 04:15:00|6825.4|6822.4|6822.7|6819.7|6825.9|6822.9|6822.2|6819.2|0
1638159600000|2021-11-29 04:20:00|6822.4|6819.4|6823|6820|6825.8|6822.8|6821.9|6818.9|0
1638159900000|2021-11-29 04:25:00|6822.7|6819.7|6824.9|6821.9|6825.3|6822.3|6822.7|6819.7|0
1638160200000|2021-11-29 04:30:00|6825.1|6822.1|6820.2|6817.2|6825.3|6822.3|6820.2|6817.2|0
1638160500000|2021-11-29 04:35:00|6819.4|6816.4|6815.8|6812.8|6819.7|6816.7|6815.5|6812.5|0
1638160800000|2021-11-29 04:40:00|6815.9|6812.9|6815.5|6812.5|6817.2|6814.2|6814.1|6811.1|0
1638161100000|2021-11-29 04:45:00|6815.4|6812.4|6806.1|6803.1|6816.3|6813.3|6805.9|6802.9|0
1638161400000|2021-11-29 04:50:00|6806|6803|6801.9|6798.9|6806|6803|6799.6|6796.6|0
1638161700000|2021-11-29 04:55:00|6801.7|6798.7|6804.2|6801.2|6807.4|6804.4|6799.5|6796.5|0
1638162000000|2021-11-29 05:00:00|6804.5|6801.5|6804|6801|6806.7|6803.7|6801.8|6798.8|0
1638162300000|2021-11-29 05:05:00|6803.9|6800.9|6798.9|6795.9|6803.9|6800.9|6795.7|6792.7|0
1638162600000|2021-11-29 05:10:00|6799|6796|6797.4|6794.4|6802|6799|6797.4|6794.4|0
1638162900000|2021-11-29 05:15:00|6797.3|6794.3|6791.8|6788.8|6797.3|6794.3|6791.1|6788.1|0
1638163200000|2021-11-29 05:20:00|6791.5|6788.5|6779.7|6776.7|6791.5|6788.5|6776.6|6773.6|0
1638163500000|2021-11-29 05:25:00|6779.8|6776.8|6776|6773|6788|6785|6776|6773|0
1638163800000|2021-11-29 05:30:00|6775.7|6772.7|6785.1|6782.1|6787.4|6784.4|6775.2|6772.2|0
1638164100000|2021-11-29 05:35:00|6785.5|6782.5|6792.4|6789.4|6794.4|6791.4|6785.4|6782.4|0
1638164400000|2021-11-29 05:40:00|6792.5|6789.5|6791|6788|6793.6|6790.6|6785.1|6782.1|0
1638164700000|2021-11-29 05:45:00|6790.7|6787.7|6797.5|6794.5|6798.5|6795.5|6790.3|6787.3|0
1638165000000|2021-11-29 05:50:00|6797.6|6794.6|6796.6|6793.6|6800.4|6797.4|6796.5|6793.5|0
1638165300000|2021-11-29 05:55:00|6796.7|6793.7|6789.2|6786.2|6797.4|6794.4|6788.1|6785.1|0
1638165600000|2021-11-29 06:00:00|6789.6|6786.6|6786.7|6783.7|6796.7|6793.7|6786.7|6783.7|0
1638165900000|2021-11-29 06:05:00|6787.1|6784.1|6788.5|6785.5|6789.7|6786.7|6781.3|6778.3|0
1638166200000|2021-11-29 06:10:00|6788.8|6785.8|6789.6|6786.6|6790.9|6787.9|6788.3|6785.3|0
1638166500000|2021-11-29 06:15:00|6789.5|6786.5|6793|6790|6796.6|6793.6|6787.6|6784.6|0
1638166800000|2021-11-29 06:20:00|6793.4|6790.4|6793.3|6790.3|6797.9|6794.9|6791.5|6788.5|0
1638167100000|2021-11-29 06:25:00|6793.1|6790.1|6801.4|6798.4|6801.6|6798.6|6792.2|6789.2|0
1638167400000|2021-11-29 06:30:00|6801.8|6798.8|6815|6812|6815.8|6812.8|6797.7|6794.7|0
1638167700000|2021-11-29 06:35:00|6814.9|6811.9|6811.9|6808.9|6814.9|6811.9|6810.9|6807.9|0
1638168000000|2021-11-29 06:40:00|6811.8|6808.8|6817.9|6814.9|6817.9|6814.9|6808.3|6805.3|0
1638168300000|2021-11-29 06:45:00|6818|6815|6818.7|6815.7|6827.9|6824.9|6817.9|6814.9|0
1638168600000|2021-11-29 06:50:00|6818.5|6815.5|6829.2|6826.2|6831.9|6828.9|6818.3|6815.3|0
1638168900000|2021-11-29 06:55:00|6829.3|6826.3|6843.8|6840.8|6846.6|6843.6|6825.6|6822.6|0
1638169200000|2021-11-29 07:00:00|6842.9|6839.9|6820.5|6818.5|6853.7|6851.7|6804|6802|1588
1638169500000|2021-11-29 07:05:00|6820.2|6818.2|6827.5|6825.5|6833|6831|6817.7|6815.7|702
1638169800000|2021-11-29 07:10:00|6827|6825|6829|6827|6829|6827|6805.5|6803.5|376
1638170100000|2021-11-29 07:15:00|6828.7|6826.7|6832|6830|6832|6830|6812.5|6810.5|373
1638170400000|2021-11-29 07:20:00|6831.7|6829.7|6828|6826|6836.7|6834.7|6821|6819|253
1638170700000|2021-11-29 07:25:00|6828.2|6826.2|6827.2|6825.2|6829.5|6827.5|6822.7|6820.7|129
1638171000000|2021-11-29 07:30:00|6828.7|6826.7|6832|6830|6837.5|6835.5|6823.2|6821.2|271
1638171300000|2021-11-29 07:35:00|6831.7|6829.7|6831.2|6829.2|6838.2|6836.2|6829.2|6827.2|302
1638171600000|2021-11-29 07:40:00|6831|6829|6819.5|6817.5|6831|6829|6817.7|6815.7|204
1638171900000|2021-11-29 07:45:00|6819.7|6817.7|6832|6830|6833.7|6831.7|6819.7|6817.7|173
1638172200000|2021-11-29 07:50:00|6831.5|6829.5|6822.7|6820.7|6832|6830|6818.7|6816.7|461
1638172500000|2021-11-29 07:55:00|6823|6821|6806.2|6804.2|6828.5|6826.5|6806.2|6804.2|728
1638172800000|2021-11-29 08:00:00|6806|6804|6824.2|6823.2|6837.2|6836.2|6804.7|6803.7|3991
1638173100000|2021-11-29 08:05:00|6824.5|6823.5|6817.7|6816.7|6834.7|6833.7|6811.2|6810.2|2628
1638173400000|2021-11-29 08:10:00|6818.2|6817.2|6804|6803|6818.7|6817.7|6792.5|6791.5|2777
1638173700000|2021-11-29 08:15:00|6804.7|6803.7|6802|6801|6817.2|6816.2|6797.7|6796.7|1677
1638174000000|2021-11-29 08:20:00|6801.7|6800.7|6798.2|6797.2|6816|6815|6797.5|6796.5|1471
1638174300000|2021-11-29 08:25:00|6798|6797|6787.2|6786.2|6799.2|6798.2|6785.2|6784.2|1726
1638174600000|2021-11-29 08:30:00|6786.7|6785.7|6799.2|6798.2|6807.5|6806.5|6783|6782|1074
1638174900000|2021-11-29 08:35:00|6799.5|6798.5|6798.2|6797.2|6808.2|6807.2|6794.2|6793.2|1004
1638175200000|2021-11-29 08:40:00|6799.1|6798.1|6791.9|6790.9|6803.1|6802.1|6784.9|6783.9|744
1638175500000|2021-11-29 08:45:00|6790.6|6789.6|6774.9|6773.9|6793.4|6792.4|6774.4|6773.4|1108
1638175800000|2021-11-29 08:50:00|6774.1|6773.1|6770.6|6769.6|6778.4|6777.4|6769.9|6768.9|915
1638176100000|2021-11-29 08:55:00|6770.4|6769.4|6775.6|6774.6|6776.1|6775.1|6760.9|6759.9|921
1638176400000|2021-11-29 09:00:00|6775.1|6774.1|6780.1|6779.1|6781.6|6780.6|6770.4|6769.4|1121
1638176700000|2021-11-29 09:05:00|6779.9|6778.9|6801.1|6800.1|6803.9|6802.9|6779.6|6778.6|1438
1638177000000|2021-11-29 09:10:00|6801.4|6800.4|6807.6|6806.6|6815.6|6814.6|6798.6|6797.6|984
1638177300000|2021-11-29 09:15:00|6807.9|6806.9|6798.9|6797.9|6810.1|6809.1|6793.6|6792.6|460
1638177600000|2021-11-29 09:20:00|6799.6|6798.6|6806.1|6805.1|6806.1|6805.1|6792.6|6791.6|529
1638177900000|2021-11-29 09:25:00|6806.4|6805.4|6813.6|6812.6|6813.6|6812.6|6795.6|6794.6|615
1638178200000|2021-11-29 09:30:00|6813.9|6812.9|6786.6|6785.6|6813.9|6812.9|6783.4|6782.4|604
1638178500000|2021-11-29 09:35:00|6786.9|6785.9|6787.1|6786.1|6788.6|6787.6|6778.1|6777.1|426
1638178800000|2021-11-29 09:40:00|6787.4|6786.4|6787.9|6786.9|6794.6|6793.6|6781.6|6780.6|428
1638179100000|2021-11-29 09:45:00|6787.6|6786.6|6793.1|6792.1|6794.1|6793.1|6785.1|6784.1|534
1638179400000|2021-11-29 09:50:00|6793.4|6792.4|6782.1|6781.1|6799.1|6798.1|6778.6|6777.6|545
1638179700000|2021-11-29 09:55:00|6782.4|6781.4|6773.4|6772.4|6787.6|6786.6|6772.1|6771.1|680
1638180000000|2021-11-29 10:00:00|6773.6|6772.6|6788.1|6787.1|6788.6|6787.6|6773.6|6772.6|3143
1638180300000|2021-11-29 10:05:00|6788.4|6787.4|6788.1|6787.1|6791.9|6790.9|6781.1|6780.1|514
1638180600000|2021-11-29 10:10:00|6787.9|6786.9|6786.1|6785.1|6791.1|6790.1|6783.6|6782.6|359
1638180900000|2021-11-29 10:15:00|6785.9|6784.9|6794.4|6793.4|6794.6|6793.6|6781.4|6780.4|336
1638181200000|2021-11-29 10:20:00|6794.6|6793.6|6813.1|6812.1|6813.6|6812.6|6794.1|6793.1|554
1638181500000|2021-11-29 10:25:00|6812.9|6811.9|6813.6|6812.6|6816.1|6815.1|6809.6|6808.6|408
1638181800000|2021-11-29 10:30:00|6813.4|6812.4|6812.6|6811.6|6815.6|6814.6|6807.9|6806.9|617
1638182100000|2021-11-29 10:35:00|6812.9|6811.9|6812.1|6811.1|6813.1|6812.1|6809.4|6808.4|42
1638182400000|2021-11-29 10:40:00|6814.4|6813.4|6810.6|6809.6|6814.4|6813.4|6806.9|6805.9|378
1638182700000|2021-11-29 10:45:00|6810.4|6809.4|6814.6|6813.6|6818.9|6817.9|6807.6|6806.6|359
1638183000000|2021-11-29 10:50:00|6814.4|6813.4|6824.6|6823.6|6826.4|6825.4|6812.6|6811.6|426
1638183300000|2021-11-29 10:55:00|6824.4|6823.4|6817.6|6816.6|6824.9|6823.9|6816.6|6815.6|359
1638183600000|2021-11-29 11:00:00|6817.1|6816.1|6822.9|6821.9|6824.1|6823.1|6815.1|6814.1|354
1638183900000|2021-11-29 11:05:00|6822.6|6821.6|6822.1|6821.1|6824.1|6823.1|6819.4|6818.4|249
1638184200000|2021-11-29 11:10:00|6821.9|6820.9|6827.1|6826.1|6827.9|6826.9|6821.6|6820.6|629
1638184500000|2021-11-29 11:15:00|6826.9|6825.9|6826.1|6825.1|6829.9|6828.9|6823.4|6822.4|2448
1638184800000|2021-11-29 11:20:00|6825.9|6824.9|6827.1|6826.1|6828.6|6827.6|6822.9|6821.9|462
1638185100000|2021-11-29 11:25:00|6826.9|6825.9|6821.1|6820.1|6830.4|6829.4|6821.1|6820.1|300
1638185400000|2021-11-29 11:30:00|6820.9|6819.9|6823.6|6822.6|6824.1|6823.1|6820.1|6819.1|232
1638185700000|2021-11-29 11:35:00|6823.9|6822.9|6823.9|6822.9|6825.4|6824.4|6821.4|6820.4|307
1638186000000|2021-11-29 11:40:00|6824.1|6823.1|6822.9|6821.9|6826.9|6825.9|6821.4|6820.4|201
1638186300000|2021-11-29 11:45:00|6823.1|6822.1|6821.4|6820.4|6823.9|6822.9|6820.6|6819.6|186
1638186600000|2021-11-29 11:50:00|6821.6|6820.6|6811.6|6810.6|6822.1|6821.1|6811.6|6810.6|637
1638186900000|2021-11-29 11:55:00|6811.4|6810.4|6809.6|6808.6|6818.4|6817.4|6809.6|6808.6|384
1638187200000|2021-11-29 12:00:00|6810.1|6809.1|6800.6|6799.6|6811.4|6810.4|6799.9|6798.9|713
1638187500000|2021-11-29 12:05:00|6800.9|6799.9|6799.6|6798.6|6803.6|6802.6|6797.9|6796.9|425
1638187800000|2021-11-29 12:10:00|6799.4|6798.4|6796.6|6795.6|6802.1|6801.1|6795.4|6794.4|340
1638188100000|2021-11-29 12:15:00|6796.9|6795.9|6803.9|6802.9|6804.4|6803.4|6795.4|6794.4|396
1638188400000|2021-11-29 12:20:00|6803.6|6802.6|6801.6|6800.6|6808.4|6807.4|6799.6|6798.6|380
1638188700000|2021-11-29 12:25:00|6801.4|6800.4|6796.4|6795.4|6804.9|6803.9|6796.1|6795.1|389
1638189000000|2021-11-29 12:30:00|6796.6|6795.6|6811.1|6810.1|6811.9|6810.9|6796.1|6795.1|420
1638189300000|2021-11-29 12:35:00|6810.9|6809.9|6820.1|6819.1|6820.1|6819.1|6809.9|6808.9|430
1638189600000|2021-11-29 12:40:00|6819.2|6818.2|6821.2|6820.2|6822|6821|6818|6817|461
1638189900000|2021-11-29 12:45:00|6821|6820|6824|6823|6824|6823|6818|6817|314
1638190200000|2021-11-29 12:50:00|6823.7|6822.7|6820.7|6819.7|6824.5|6823.5|6818.5|6817.5|355
1638190500000|2021-11-29 12:55:00|6821|6820|6821.5|6820.5|6824|6823|6817.7|6816.7|387
1638190800000|2021-11-29 13:00:00|6821.2|6820.2|6818|6817|6821.5|6820.5|6817|6816|363
1638191100000|2021-11-29 13:05:00|6817.7|6816.7|6819.7|6818.7|6821.5|6820.5|6814|6813|395
1638191400000|2021-11-29 13:10:00|6820|6819|6821.2|6820.2|6821.7|6820.7|6817.5|6816.5|313
1638191700000|2021-11-29 13:15:00|6821.5|6820.5|6821.2|6820.2|6823.2|6822.2|6818.5|6817.5|291
1638192000000|2021-11-29 13:20:00|6821|6820|6826.5|6825.5|6826.5|6825.5|6818|6817|575
1638192300000|2021-11-29 13:25:00|6826.7|6825.7|6822|6821|6829|6828|6818.5|6817.5|839
1638192600000|2021-11-29 13:30:00|6822.2|6821.2|6820.5|6819.5|6823|6822|6818.2|6817.2|524
1638192900000|2021-11-29 13:35:00|6820.2|6819.2|6814.5|6813.5|6820.7|6819.7|6813.2|6812.2|338
1638193200000|2021-11-29 13:40:00|6814.2|6813.2|6820|6819|6821.2|6820.2|6814.2|6813.2|325
1638193500000|2021-11-29 13:45:00|6819.7|6818.7|6827.2|6826.2|6830.2|6829.2|6819.7|6818.7|594
1638193800000|2021-11-29 13:50:00|6827.7|6826.7|6831.5|6830.5|6832.2|6831.2|6827|6826|481
1638194100000|2021-11-29 13:55:00|6831.7|6830.7|6832|6831|6835|6834|6830|6829|712
1638194400000|2021-11-29 14:00:00|6832.2|6831.2|6836.7|6835.7|6839.2|6838.2|6831.2|6830.2|371
1638194700000|2021-11-29 14:05:00|6837|6836|6840.2|6839.2|6840.7|6839.7|6835.7|6834.7|823
1638195000000|2021-11-29 14:10:00|6840|6839|6839|6838|6840.5|6839.5|6836.7|6835.7|472
1638195300000|2021-11-29 14:15:00|6839.2|6838.2|6837.2|6836.2|6841|6840|6836|6835|354
1638195600000|2021-11-29 14:20:00|6837|6836|6840.2|6839.2|6841|6840|6836|6835|411
1638195900000|2021-11-29 14:25:00|6840|6839|6839.5|6838.5|6842.5|6841.5|6837.5|6836.5|468
1638196200000|2021-11-29 14:30:00|6840|6839|6834.2|6833.2|6843|6842|6829.5|6828.5|1019
1638196500000|2021-11-29 14:35:00|6834|6833|6831|6830|6835.2|6834.2|6826.2|6825.2|1177
1638196800000|2021-11-29 14:40:00|6830.7|6829.7|6826.2|6825.2|6831.5|6830.5|6825|6824|692
1638197100000|2021-11-29 14:45:00|6826.5|6825.5|6808.7|6807.7|6826.5|6825.5|6808.7|6807.7|1238
1638197400000|2021-11-29 14:50:00|6807|6806|6815.7|6814.7|6821.7|6820.7|6806.5|6805.5|833
1638197700000|2021-11-29 14:55:00|6816|6815|6819.7|6818.7|6824|6823|6812.2|6811.2|771
1638198000000|2021-11-29 15:00:00|6819.2|6818.2|6813.7|6812.7|6827|6826|6813.2|6812.2|901
1638198300000|2021-11-29 15:05:00|6813|6812|6810|6809|6816.7|6815.7|6804|6803|751
1638198600000|2021-11-29 15:10:00|6810.3|6809.3|6807.5|6806.5|6815|6814|6807|6806|3494
1638198900000|2021-11-29 15:15:00|6808|6807|6807.5|6806.5|6812.5|6811.5|6804.8|6803.8|579
1638199200000|2021-11-29 15:20:00|6807.8|6806.8|6813.8|6812.8|6818.3|6817.3|6805.8|6804.8|492
1638199500000|2021-11-29 15:25:00|6814|6813|6799.5|6798.5|6816.8|6815.8|6797|6796|763
1638199800000|2021-11-29 15:30:00|6799.8|6798.8|6796.3|6795.3|6802.5|6801.5|6792.5|6791.5|765
1638200100000|2021-11-29 15:35:00|6796|6795|6784.3|6783.3|6801.5|6800.5|6782.3|6781.3|802
1638200400000|2021-11-29 15:40:00|6784.5|6783.5|6780|6779|6785|6784|6773.8|6772.8|989
1638200700000|2021-11-29 15:45:00|6779.8|6778.8|6765.8|6764.8|6783|6782|6765.8|6764.8|967
1638201000000|2021-11-29 15:50:00|6765.5|6764.5|6768|6767|6771.5|6770.5|6761|6760|1090
1638201300000|2021-11-29 15:55:00|6768.3|6767.3|6781.5|6780.5|6781.8|6780.8|6768.3|6767.3|861
1638201600000|2021-11-29 16:00:00|6781|6780|6788.8|6787.8|6791.8|6790.8|6777.3|6776.3|843
1638201900000|2021-11-29 16:05:00|6789.3|6788.3|6788.5|6787.5|6794.3|6793.3|6786.5|6785.5|717
1638202200000|2021-11-29 16:10:00|6788.8|6787.8|6793|6792|6795.8|6794.8|6788|6787|499
1638202500000|2021-11-29 16:15:00|6793.3|6792.3|6792.3|6791.3|6798.8|6797.8|6792.3|6791.3|714
1638202800000|2021-11-29 16:20:00|6792|6791|6793.5|6792.5|6799.3|6798.3|6791.3|6790.3|973
1638203100000|2021-11-29 16:25:00|6793.3|6792.3|6781.5|6780.5|6797.5|6796.5|6778.5|6777.5|1628
1638203400000|2021-11-29 16:30:00|6777.9|6776.9|6775.4|6773.4|6781.7|6779.7|6759.7|6757.7|5379
1638203700000|2021-11-29 16:35:00|6773.9|6771.9|6772.4|6770.4|6780.2|6778.2|6770.9|6768.9|3327
1638204000000|2021-11-29 16:40:00|6772.7|6770.7|6776.7|6774.7|6780.7|6778.7|6772.4|6770.4|583
1638204300000|2021-11-29 16:45:00|6777.4|6775.4|6777.7|6775.7|6780.9|6778.9|6776.2|6774.2|1113
1638204600000|2021-11-29 16:50:00|6777.4|6775.4|6780.9|6778.9|6781.2|6779.2|6775.4|6773.4|144
1638204900000|2021-11-29 16:55:00|6780.7|6778.7|6782.7|6780.7|6782.7|6780.7|6780.2|6778.2|236
1638205200000|2021-11-29 17:00:00|6782.9|6780.9|6785.9|6783.9|6787.9|6785.9|6782.7|6780.7|331
1638205500000|2021-11-29 17:05:00|6786.2|6784.2|6792.7|6790.7|6793.2|6791.2|6786.2|6784.2|179
1638205800000|2021-11-29 17:10:00|6792.9|6790.9|6794.4|6792.4|6796.2|6794.2|6791.9|6789.9|241
1638206100000|2021-11-29 17:15:00|6794.7|6792.7|6800.2|6798.2|6800.4|6798.4|6794.2|6792.2|104
1638206400000|2021-11-29 17:20:00|6800.4|6798.4|6805.4|6803.4|6806.7|6804.7|6799.7|6797.7|340
1638206700000|2021-11-29 17:25:00|6805.7|6803.7|6807.4|6805.4|6808.4|6806.4|6803.2|6801.2|125
1638207000000|2021-11-29 17:30:00|6807.9|6805.9|6813.9|6811.9|6814.9|6812.9|6807.2|6805.2|114
1638207300000|2021-11-29 17:35:00|6813.7|6811.7|6814.4|6812.4|6817.4|6815.4|6813.4|6811.4|190
1638207600000|2021-11-29 17:40:00|6814.2|6812.2|6814.2|6812.2|6816.2|6814.2|6813.7|6811.7|62
1638207900000|2021-11-29 17:45:00|6814.4|6812.4|6816.9|6814.9|6818.7|6816.7|6814.2|6812.2|193
1638208200000|2021-11-29 17:50:00|6816.7|6814.7|6814.9|6812.9|6817.4|6815.4|6814.7|6812.7|109
1638208500000|2021-11-29 17:55:00|6815.2|6813.2|6815.9|6813.9|6817.2|6815.2|6814.9|6812.9|61
1638208800000|2021-11-29 18:00:00|6816.2|6814.2|6819.7|6817.7|6820.7|6818.7|6815.7|6813.7|145
1638209100000|2021-11-29 18:05:00|6819.4|6817.4|6822.2|6820.2|6823.2|6821.2|6818.4|6816.4|109
1638209400000|2021-11-29 18:10:00|6821.9|6819.9|6817.9|6815.9|6823.2|6821.2|6817.2|6815.2|87
1638209700000|2021-11-29 18:15:00|6818.2|6816.2|6815.2|6813.2|6819.2|6817.2|6814.2|6812.2|54
1638210000000|2021-11-29 18:20:00|6815.4|6813.4|6813.9|6811.9|6816.2|6814.2|6812.7|6810.7|128
1638210300000|2021-11-29 18:25:00|6814.2|6812.2|6816.7|6814.7|6816.7|6814.7|6813.7|6811.7|132
1638210600000|2021-11-29 18:30:00|6816.9|6814.9|6818.2|6816.2|6820.4|6818.4|6816.4|6814.4|114
1638210900000|2021-11-29 18:35:00|6818.4|6816.4|6813.2|6811.2|6818.7|6816.7|6812.7|6810.7|114
1638211200000|2021-11-29 18:40:00|6813.7|6811.7|6814.7|6812.7|6815.7|6813.7|6813.7|6811.7|122
1638211500000|2021-11-29 18:45:00|6814.4|6812.4|6817.2|6815.2|6817.7|6815.7|6814.4|6812.4|35
1638211800000|2021-11-29 18:50:00|6816.9|6814.9|6817.9|6815.9|6818.2|6816.2|6815.7|6813.7|46
1638212100000|2021-11-29 18:55:00|6817.7|6815.7|6820.2|6818.2|6820.7|6818.7|6817.7|6815.7|85
1638212400000|2021-11-29 19:00:00|6820.4|6818.4|6819.7|6817.7|6820.7|6818.7|6816.7|6814.7|98
1638212700000|2021-11-29 19:05:00|6819.4|6817.4|6818.7|6816.7|6820.2|6818.2|6817.9|6815.9|83
1638213000000|2021-11-29 19:10:00|6818.9|6816.9|6819.7|6817.7|6820.2|6818.2|6818.7|6816.7|47
1638213300000|2021-11-29 19:15:00|6819.9|6817.9|6817.4|6815.4|6819.9|6817.9|6816.4|6814.4|81
1638213600000|2021-11-29 19:20:00|6817.2|6815.2|6815.9|6813.9|6818.9|6816.9|6814.7|6812.7|77
1638213900000|2021-11-29 19:25:00|6816.2|6814.2|6814.2|6812.2|6816.7|6814.7|6812.7|6810.7|103
1638214200000|2021-11-29 19:30:00|6814.4|6812.4|6813.4|6811.4|6814.7|6812.7|6807.9|6805.9|193
1638214500000|2021-11-29 19:35:00|6813.2|6811.2|6806.7|6804.7|6813.9|6811.9|6806.2|6804.2|106
1638214800000|2021-11-29 19:40:00|6806.9|6804.9|6809.9|6807.9|6810.7|6808.7|6806.9|6804.9|59
1638215100000|2021-11-29 19:45:00|6810.2|6808.2|6809.7|6807.7|6811.4|6809.4|6808.4|6806.4|78
1638215400000|2021-11-29 19:50:00|6809.4|6807.4|6807.9|6805.9|6812.9|6810.9|6807.4|6805.4|89
1638215700000|2021-11-29 19:55:00|6808.2|6806.2|6806.9|6804.9|6809.4|6807.4|6805.4|6803.4|314
1638216000000|2021-11-29 20:00:00|6806.7|6804.7|6805.2|6803.2|6809.4|6807.4|6805.2|6803.2|134
1638216300000|2021-11-29 20:05:00|6804.9|6802.9|6806.2|6804.2|6806.4|6804.4|6799.2|6797.2|154
1638216600000|2021-11-29 20:10:00|6805.9|6803.9|6807.9|6805.9|6808.9|6806.9|6804.7|6802.7|56
1638216900000|2021-11-29 20:15:00|6807.7|6805.7|6809.7|6807.7|6811.9|6809.9|6807.7|6805.7|38
1638217200000|2021-11-29 20:20:00|6809.9|6807.9|6806.9|6804.9|6810.4|6808.4|6806.4|6804.4|45
1638217500000|2021-11-29 20:25:00|6806.7|6804.7|6803.9|6801.9|6807.9|6805.9|6803.9|6801.9|77
1638217800000|2021-11-29 20:30:00|6804.4|6802.4|6807.2|6805.2|6807.7|6805.7|6803.2|6801.2|78
1638218100000|2021-11-29 20:35:00|6806.9|6804.9|6805.4|6803.4|6807.4|6805.4|6803.9|6801.9|78
1638218400000|2021-11-29 20:40:00|6805.7|6803.7|6802.7|6800.7|6807.2|6805.2|6800.2|6798.2|169
1638218700000|2021-11-29 20:45:00|6802.2|6800.2|6800.4|6798.4|6802.2|6800.2|6798.2|6796.2|143
1638219000000|2021-11-29 20:50:00|6800.2|6798.2|6799.7|6797.7|6801.2|6799.2|6795.9|6793.9|582
1638219300000|2021-11-29 20:55:00|6799.9|6797.9|6792.4|6790.4|6800.2|6798.2|6792.2|6790.2|344
1638219600000|2021-11-29 21:00:00|6794.6|6790.6|6796.2|6792.2|6799.9|6795.9|6793|6789|0
1638219900000|2021-11-29 21:05:00|6796.4|6792.4|6801.7|6797.7|6802.8|6798.8|6796.4|6792.4|0
1638220200000|2021-11-29 21:10:00|6802.1|6798.1|6800|6796|6805.1|6801.1|6799.6|6795.6|0
1638220500000|2021-11-29 21:15:00|6800.5|6796.5|6802.3|6798.3|6803.3|6799.3|6797.9|6793.9|0
1638220800000|2021-11-29 21:20:00|6802.4|6798.4|6802.8|6798.8|6804.4|6800.4|6802|6798|0
1638221100000|2021-11-29 21:25:00|6802.7|6798.7|6801.5|6797.5|6803.6|6799.6|6801.1|6797.1|0
1638221400000|2021-11-29 21:30:00|6801.6|6797.6|6803.5|6799.5|6805.3|6801.3|6801.6|6797.6|0
1638221700000|2021-11-29 21:35:00|6803.6|6799.6|6805.5|6801.5|6806.9|6802.9|6803.6|6799.6|0
1638222000000|2021-11-29 21:40:00|6805.6|6801.6|6806.4|6802.4|6806.4|6802.4|6805.5|6801.5|0
1638222300000|2021-11-29 21:45:00|6806.7|6802.7|6806.1|6802.1|6807.2|6803.2|6805.6|6801.6|0
1638222600000|2021-11-29 21:50:00|6806.4|6802.4|6807.3|6803.3|6807.8|6803.8|6806.1|6802.1|0
1638222900000|2021-11-29 21:55:00|6807|6803|6804.7|6800.7|6807.3|6803.3|6804.1|6800.1|0
1638223200000|2021-11-29 22:00:00|6804.8|6800.8|6804.6|6800.6|6804.8|6800.8|6804.5|6800.5|0
1638223500000|2021-11-29 22:05:00|6804.5|6800.5|6804.2|6800.2|6805|6801|6803.2|6799.2|0
1638223800000|2021-11-29 22:10:00|6803.6|6799.6|6805.1|6801.1|6805.1|6801.1|6803.2|6799.2|0
1638224100000|2021-11-29 22:15:00|6804.7|6800.7|6803.6|6799.6|6804.8|6800.8|6803.6|6799.6|0
1638224400000|2021-11-29 22:20:00|6803.7|6799.7|6803.7|6799.7|6803.8|6799.8|6803.6|6799.6|0
1638224700000|2021-11-29 22:25:00|6804.7|6800.7|6804.8|6800.8|6805.1|6801.1|6804.7|6800.7|0
1638225000000|2021-11-29 22:30:00|6805|6801|6804.8|6800.8|6805.1|6801.1|6804.4|6800.4|0
1638225300000|2021-11-29 22:35:00|6806.3|6802.3|6806.7|6802.7|6806.7|6802.7|6804.9|6800.9|0
1638225600000|2021-11-29 22:40:00|6807.3|6803.3|6807.3|6803.3|6807.3|6803.3|6807.3|6803.3|0
1638225900000|2021-11-29 22:45:00|6807.1|6803.1|6806.9|6802.9|6807.1|6803.1|6806|6802|0
1638226200000|2021-11-29 22:50:00|6807|6803|6806.9|6802.9|6807|6803|6806.9|6802.9|0
1638226500000|2021-11-29 22:55:00|6806.6|6802.6|6807.1|6803.1|6807.4|6803.4|6806.6|6802.6|0
1638226800000|2021-11-29 23:00:00|6807.6|6803.6|6812.7|6808.7|6814|6810|6806.5|6802.5|0
1638227100000|2021-11-29 23:05:00|6813.1|6809.1|6812.8|6808.8|6813.1|6809.1|6810.5|6806.5|0
1638227400000|2021-11-29 23:10:00|6813|6809|6817.2|6813.2|6818|6814|6812.8|6808.8|0
1638227700000|2021-11-29 23:15:00|6817.3|6813.3|6817.1|6813.1|6817.9|6813.9|6816.3|6812.3|0
1638228000000|2021-11-29 23:20:00|6817.4|6813.4|6819|6815|6820.6|6816.6|6817.4|6813.4|0
1638228300000|2021-11-29 23:25:00|6819.1|6815.1|6817.3|6813.3|6819.5|6815.5|6817|6813|0
1638228600000|2021-11-29 23:30:00|6817.5|6813.5|6819|6815|6819.4|6815.4|6817|6813|0
1638228900000|2021-11-29 23:35:00|6819.3|6815.3|6819.3|6815.3|6820.1|6816.1|6817.6|6813.6|0
1638229200000|2021-11-29 23:40:00|6819.8|6815.8|6819.2|6815.2|6820.4|6816.4|6818.4|6814.4|0
1638229500000|2021-11-29 23:45:00|6818.9|6814.9|6818.1|6814.1|6819.2|6815.2|6817.8|6813.8|0
1638229800000|2021-11-29 23:50:00|6818.2|6814.2|6817.3|6813.3|6819.8|6815.8|6817|6813|0
1638230100000|2021-11-29 23:55:00|6817.4|6813.4|6816.6|6812.6|6817.8|6813.8|6813.6|6809.6|0
1638230400000|2021-11-30 00:00:00|6817.1|6813.1|6818.3|6814.3|6819.1|6815.1|6815.8|6811.8|0
1638230700000|2021-11-30 00:05:00|6818.7|6814.7|6816.7|6812.7|6819.1|6815.1|6816.4|6812.4|0
1638231000000|2021-11-30 00:10:00|6816.8|6812.8|6813.2|6809.2|6818.4|6814.4|6812.9|6808.9|0
1638231300000|2021-11-30 00:15:00|6813.1|6809.1|6820.9|6817.9|6824.1|6821.1|6812.4|6808.8|0
1638231600000|2021-11-30 00:20:00|6820.7|6817.7|6827.8|6824.8|6828.6|6825.6|6819.8|6816.8|0
1638231900000|2021-11-30 00:25:00|6827.5|6824.5|6828.5|6825.5|6829.3|6826.3|6825.5|6822.5|0
1638232200000|2021-11-30 00:30:00|6828.7|6825.7|6831.5|6828.5|6833.1|6830.1|6826.2|6823.2|0
1638232500000|2021-11-30 00:35:00|6831.6|6828.6|6837.1|6834.1|6837.1|6834.1|6831.6|6828.6|0
1638232800000|2021-11-30 00:40:00|6837.3|6834.3|6835.4|6832.4|6838.6|6835.6|6834.6|6831.6|0
1638233100000|2021-11-30 00:45:00|6835.5|6832.5|6838.9|6835.9|6840.9|6837.9|6835.5|6832.5|0
1638233400000|2021-11-30 00:50:00|6839.1|6836.1|6841.5|6838.5|6843|6840|6839.1|6836.1|0
1638233700000|2021-11-30 00:55:00|6841.2|6838.2|6840.7|6837.7|6841.4|6838.4|6839.1|6836.1|0
1638234000000|2021-11-30 01:00:00|6840.6|6837.6|6838.3|6835.3|6841.6|6838.6|6836.7|6833.7|0
1638234300000|2021-11-30 01:05:00|6838.2|6835.2|6837.6|6834.6|6839.9|6836.9|6837.2|6834.2|0
1638234600000|2021-11-30 01:10:00|6837.7|6834.7|6839.9|6836.9|6839.9|6836.9|6837.7|6834.7|0
1638234900000|2021-11-30 01:15:00|6839.6|6836.6|6831.6|6828.6|6840|6837|6831.6|6828.6|0
1638235200000|2021-11-30 01:20:00|6830.8|6827.8|6832.3|6829.3|6832.3|6829.3|6826.9|6823.9|0
1638235500000|2021-11-30 01:25:00|6832.4|6829.4|6838.4|6835.4|6838.9|6835.9|6832.3|6829.3|0
1638235800000|2021-11-30 01:30:00|6838.3|6835.3|6833.7|6830.7|6839.1|6836.1|6832.1|6829.1|0
1638236100000|2021-11-30 01:35:00|6833.6|6830.6|6828.4|6825.4|6833.6|6830.6|6827.6|6824.6|0
1638236400000|2021-11-30 01:40:00|6828.5|6825.5|6830.7|6827.7|6831.5|6828.5|6828.3|6825.3|0
1638236700000|2021-11-30 01:45:00|6830.8|6827.8|6831.6|6828.6|6832.3|6829.3|6830|6827|0
1638237000000|2021-11-30 01:50:00|6831.3|6828.3|6831.6|6828.6|6833.2|6830.2|6830.8|6827.8|0
1638237300000|2021-11-30 01:55:00|6831.3|6828.3|6826|6823|6831.3|6828.3|6826|6823|0
1638237600000|2021-11-30 02:00:00|6825.7|6822.7|6825.7|6822.7|6827.7|6824.7|6824.1|6821.1|0
1638237900000|2021-11-30 02:05:00|6825.6|6822.6|6823.1|6820.1|6828|6825|6823.1|6820.1|0
1638238200000|2021-11-30 02:10:00|6823.2|6820.2|6818.9|6815.9|6824.7|6821.7|6818.6|6815.6|0
1638238500000|2021-11-30 02:15:00|6818.8|6815.8|6819.1|6816.1|6820.5|6817.5|6818.8|6815.8|0
1638238800000|2021-11-30 02:20:00|6819.3|6816.3|6814.1|6811.1|6820.4|6817.4|6814.1|6811.1|0
1638239100000|2021-11-30 02:25:00|6814.8|6811.8|6813.5|6810.5|6815.4|6812.4|6807|6804|0
1638239400000|2021-11-30 02:30:00|6813.4|6810.4|6807.2|6804.2|6813.5|6810.5|6805.6|6802.6|0
1638239700000|2021-11-30 02:35:00|6807.1|6804.1|6806.3|6803.3|6807.9|6804.9|6804|6801|0
1638240000000|2021-11-30 02:40:00|6806.2|6803.2|6806.9|6803.9|6808.9|6805.9|6804.4|6801.4|0
1638240300000|2021-11-30 02:45:00|6806.8|6803.8|6808.7|6805.7|6808.7|6805.7|6806.1|6803.1|0
1638240600000|2021-11-30 02:50:00|6807.9|6804.9|6811|6808|6812.2|6809.2|6807.9|6804.9|0
1638240900000|2021-11-30 02:55:00|6811.1|6808.1|6812|6809|6812.8|6809.8|6811.1|6808.1|0
1638241200000|2021-11-30 03:00:00|6812.1|6809.1|6807.3|6804.3|6812.8|6809.8|6807.3|6804.3|0
1638241500000|2021-11-30 03:05:00|6807.4|6804.4|6801.9|6798.9|6808.1|6805.1|6801.4|6798.4|0
1638241800000|2021-11-30 03:10:00|6802.1|6799.1|6796.4|6793.4|6802.7|6799.7|6796.4|6793.4|0
1638242100000|2021-11-30 03:15:00|6796.3|6793.3|6795.1|6792.1|6796.3|6793.3|6791.9|6788.9|0
1638242400000|2021-11-30 03:20:00|6795.2|6792.2|6793.6|6790.6|6797.5|6794.5|6792.8|6789.8|0
1638242700000|2021-11-30 03:25:00|6793.7|6790.7|6791.8|6788.8|6795.1|6792.1|6791.4|6788.4|0
1638243000000|2021-11-30 03:30:00|6791.9|6788.9|6797.3|6794.3|6798.9|6795.9|6791.7|6788.7|0
1638243300000|2021-11-30 03:35:00|6797.2|6794.2|6800.3|6797.3|6800.5|6797.5|6796.5|6793.5|0
1638243600000|2021-11-30 03:40:00|6800.2|6797.2|6800.7|6797.7|6801.8|6798.8|6799.9|6796.9|0
1638243900000|2021-11-30 03:45:00|6800.8|6797.8|6801.9|6798.9|6802.6|6799.6|6800.8|6797.8|0
1638244200000|2021-11-30 03:50:00|6802.1|6799.1|6802.6|6799.6|6803.6|6800.6|6801.9|6798.9|0
1638244500000|2021-11-30 03:55:00|6802.7|6799.7|6803|6800|6804.2|6801.2|6801.9|6798.9|0
1638244800000|2021-11-30 04:00:00|6803.2|6800.2|6804|6801|6805.6|6802.6|6801.2|6798.2|0
1638245100000|2021-11-30 04:05:00|6803.4|6800.4|6801.1|6798.1|6803.4|6800.4|6799.4|6796.4|0
1638245400000|2021-11-30 04:10:00|6801|6798|6799.6|6796.6|6802.6|6799.6|6799.5|6796.5|0
1638245700000|2021-11-30 04:15:00|6799.5|6796.5|6799.5|6796.5|6800.3|6797.3|6797.2|6794.2|0
1638246000000|2021-11-30 04:20:00|6799.6|6796.6|6797.2|6794.2|6799.9|6796.9|6797.2|6794.2|0
1638246300000|2021-11-30 04:25:00|6797.3|6794.3|6794.8|6791.8|6797.3|6794.3|6791.6|6788.6|0
1638246600000|2021-11-30 04:30:00|6794.9|6791.9|6792.5|6789.5|6795.7|6792.7|6792.1|6789.1|0
1638246900000|2021-11-30 04:35:00|6792.6|6789.6|6790.9|6787.9|6793.3|6790.3|6790|6787|0
1638247200000|2021-11-30 04:40:00|6790.7|6787.7|6788.8|6785.8|6790.8|6787.8|6787.7|6784.7|0
1638247500000|2021-11-30 04:45:00|6789|6786|6789.6|6786.6|6789.7|6786.7|6787.3|6784.3|0
1638247800000|2021-11-30 04:50:00|6789.5|6786.5|6791.5|6788.5|6791.6|6788.6|6788.7|6785.7|0
1638248100000|2021-11-30 04:55:00|6791.1|6788.1|6791.2|6788.2|6791.9|6788.9|6790|6787|0
1638248400000|2021-11-30 05:00:00|6791.3|6788.3|6784.1|6781.1|6792|6789|6784.1|6781.1|0
1638248700000|2021-11-30 05:05:00|6784|6781|6765.7|6762.7|6784|6781|6764.9|6761.9|0
1638249000000|2021-11-30 05:10:00|6765.8|6762.8|6745.5|6742.5|6766.5|6763.5|6745.5|6742.5|0
1638249300000|2021-11-30 05:15:00|6745.6|6742.6|6715|6712|6749.4|6746.4|6710|6707|0
1638249600000|2021-11-30 05:20:00|6715.1|6712.1|6693|6690|6717.9|6714.9|6684.7|6681.7|0
1638249900000|2021-11-30 05:25:00|6693.1|6690.1|6711.4|6708.4|6716.6|6713.6|6685.4|6682.4|0
1638250200000|2021-11-30 05:30:00|6711.5|6708.5|6708.9|6705.9|6714|6711|6694.5|6691.5|0
1638250500000|2021-11-30 05:35:00|6709|6706|6693.8|6690.8|6710.5|6707.5|6683.5|6680.5|0
1638250800000|2021-11-30 05:40:00|6693.9|6690.9|6674|6671|6693.9|6690.9|6674|6671|0
1638251100000|2021-11-30 05:45:00|6673.8|6670.8|6662.6|6659.6|6674.7|6671.7|6655.8|6652.8|0
1638251400000|2021-11-30 05:50:00|6662.5|6659.5|6665.5|6662.5|6666.7|6663.7|6659.5|6656.5|0
1638251700000|2021-11-30 05:55:00|6665.7|6662.7|6663.1|6660.1|6673.8|6670.8|6663.1|6660.1|0
1638252000000|2021-11-30 06:00:00|6663.4|6660.4|6628.7|6625.7|6671|6668|6626.6|6623.6|0
1638252300000|2021-11-30 06:05:00|6628.6|6625.6|6606|6603|6630.7|6627.7|6590.8|6587.8|0
1638252600000|2021-11-30 06:10:00|6606.1|6603.1|6623.7|6620.7|6629.6|6626.6|6605.8|6602.8|0
1638252900000|2021-11-30 06:15:00|6623.5|6620.5|6638.6|6635.6|6641.3|6638.3|6619|6616|0
1638253200000|2021-11-30 06:20:00|6638.7|6635.7|6654.8|6651.8|6661.9|6658.9|6632.5|6629.5|0
1638253500000|2021-11-30 06:25:00|6654.4|6651.4|6661|6658|6664.7|6661.7|6649.3|6646.3|0
1638253800000|2021-11-30 06:30:00|6660.9|6657.9|6655.5|6652.5|6666.1|6663.1|6654.4|6651.4|0
1638254100000|2021-11-30 06:35:00|6654.8|6651.8|6653.9|6650.9|6659.6|6656.6|6652.5|6649.5|0
1638254400000|2021-11-30 06:40:00|6653.8|6650.8|6667.2|6664.2|6669.9|6666.9|6652.6|6649.6|0
1638254700000|2021-11-30 06:45:00|6667.1|6664.1|6677.5|6674.5|6677.5|6674.5|6659.8|6656.8|0
1638255000000|2021-11-30 06:50:00|6677.4|6674.4|6664.1|6661.1|6677.5|6674.5|6662.4|6659.4|0
1638255300000|2021-11-30 06:55:00|6664|6661|6664.9|6661.9|6667.5|6664.5|6658.8|6655.8|0
1638255600000|2021-11-30 07:00:00|6666.4|6663.4|6681.9|6679.9|6681.9|6679.9|6646.9|6644.9|1625
1638255900000|2021-11-30 07:05:00|6682.2|6680.2|6684.9|6682.9|6698.2|6696.2|6681.7|6679.7|427
1638256200000|2021-11-30 07:10:00|6684.7|6682.7|6676.9|6674.9|6688.2|6686.2|6666.2|6664.2|303
1638256500000|2021-11-30 07:15:00|6677.4|6675.4|6681.7|6679.7|6685.7|6683.7|6667.2|6665.2|267
1638256800000|2021-11-30 07:20:00|6680.7|6678.7|6685.9|6683.9|6692.7|6690.7|6677.9|6675.9|161
1638257100000|2021-11-30 07:25:00|6685.7|6683.7|6674.2|6672.2|6690.2|6688.2|6671.9|6669.9|113
1638257400000|2021-11-30 07:30:00|6674.4|6672.4|6660.7|6658.7|6682.9|6680.9|6660.7|6658.7|173
1638257700000|2021-11-30 07:35:00|6660.9|6658.9|6661.4|6659.4|6666.4|6664.4|6654.2|6652.2|122
1638258000000|2021-11-30 07:40:00|6661.7|6659.7|6651.2|6649.2|6667.2|6665.2|6650.2|6648.2|273
1638258300000|2021-11-30 07:45:00|6651.4|6649.4|6666.7|6664.7|6675.9|6673.9|6651.4|6649.4|410
1638258600000|2021-11-30 07:50:00|6667.4|6665.4|6680.9|6678.9|6680.9|6678.9|6667.2|6665.2|170
1638258900000|2021-11-30 07:55:00|6681.2|6679.2|6689.7|6687.7|6689.7|6687.7|6669.4|6667.4|567
1638259200000|2021-11-30 08:00:00|6689.2|6688.2|6697.9|6696.9|6699.2|6698.2|6670.9|6669.9|3054
1638259500000|2021-11-30 08:05:00|6697.7|6696.7|6702.9|6701.9|6707.2|6706.2|6688.9|6687.9|1654
1638259800000|2021-11-30 08:10:00|6703.4|6702.4|6687.4|6686.4|6709.4|6708.4|6680.9|6679.9|1387
1638260100000|2021-11-30 08:15:00|6686.9|6685.9|6680.9|6679.9|6692.9|6691.9|6676.4|6675.4|1150
1638260400000|2021-11-30 08:20:00|6681.2|6680.2|6688.4|6687.4|6691.7|6690.7|6676.2|6675.2|1112
1638260700000|2021-11-30 08:25:00|6688.2|6687.2|6715.4|6714.4|6716.4|6715.4|6685.9|6684.9|1071
1638261000000|2021-11-30 08:30:00|6715.2|6714.2|6704.9|6703.9|6715.7|6714.7|6703.9|6702.9|980
1638261300000|2021-11-30 08:35:00|6705.2|6704.2|6688.4|6687.4|6707.7|6706.7|6685.2|6684.2|790
1638261600000|2021-11-30 08:40:00|6689|6688|6686.5|6685.5|6697.8|6696.8|6680|6679|1010
1638261900000|2021-11-30 08:45:00|6686|6685|6669.5|6668.5|6686.8|6685.8|6667|6666|1121
1638262200000|2021-11-30 08:50:00|6669.3|6668.3|6688.5|6687.5|6692.3|6691.3|6668.8|6667.8|1099
1638262500000|2021-11-30 08:55:00|6689|6688|6692|6691|6704|6703|6687.5|6686.5|900
1638262800000|2021-11-30 09:00:00|6691.5|6690.5|6667.8|6666.8|6692.8|6691.8|6665.8|6664.8|1154
1638263100000|2021-11-30 09:05:00|6668|6667|6661.8|6660.8|6673.3|6672.3|6658.5|6657.5|1180
1638263400000|2021-11-30 09:10:00|6662|6661|6662.8|6661.8|6668.5|6667.5|6657.8|6656.8|641
1638263700000|2021-11-30 09:15:00|6661.8|6660.8|6676.8|6675.8|6677|6676|6658.8|6657.8|762
1638264000000|2021-11-30 09:20:00|6677|6676|6675|6674|6680|6679|6666.8|6665.8|549
1638264300000|2021-11-30 09:25:00|6674.8|6673.8|6666.5|6665.5|6682|6681|6665.5|6664.5|1325
1638264600000|2021-11-30 09:30:00|6667|6666|6672|6671|6674.3|6673.3|6656.8|6655.8|840
1638264900000|2021-11-30 09:35:00|6672.3|6671.3|6677.5|6676.5|6680.8|6679.8|6668|6667|614
1638265200000|2021-11-30 09:40:00|6677.8|6676.8|6678.5|6677.5|6686.5|6685.5|6673.3|6672.3|875
1638265500000|2021-11-30 09:45:00|6678|6677|6669.3|6668.3|6678.5|6677.5|6669.3|6668.3|368
1638265800000|2021-11-30 09:50:00|6669|6668|6682.5|6681.5|6692.5|6691.5|6669|6668|788
1638266100000|2021-11-30 09:55:00|6682.3|6681.3|6694.5|6693.5|6694.5|6693.5|6681.5|6680.5|489
1638266400000|2021-11-30 10:00:00|6694.3|6693.3|6699.3|6698.3|6702.3|6701.3|6694.3|6693.3|783
1638266700000|2021-11-30 10:05:00|6699|6698|6689.5|6688.5|6707.5|6706.5|6683.8|6682.8|646
1638267000000|2021-11-30 10:10:00|6689.3|6688.3|6691|6690|6693.8|6692.8|6686.5|6685.5|403
1638267300000|2021-11-30 10:15:00|6691.5|6690.5|6679.5|6678.5|6691.5|6690.5|6679.3|6678.3|362
1638267600000|2021-11-30 10:20:00|6679.3|6678.3|6678|6677|6685|6684|6675.5|6674.5|458
1638267900000|2021-11-30 10:25:00|6677.8|6676.8|6684.5|6683.5|6690.5|6689.5|6676.5|6675.5|442
1638268200000|2021-11-30 10:30:00|6684.8|6683.8|6697.5|6696.5|6700|6699|6681.8|6680.8|606
1638268500000|2021-11-30 10:35:00|6698|6697|6696.5|6695.5|6698|6697|6689.8|6688.8|415
1638268800000|2021-11-30 10:40:00|6696.8|6695.8|6695|6694|6698.8|6697.8|6693|6692|249
1638269100000|2021-11-30 10:45:00|6694.8|6693.8|6687|6686|6694.8|6693.8|6678|6677|1647
1638269400000|2021-11-30 10:50:00|6686.8|6685.8|6690|6689|6697|6696|6680|6679|647
1638269700000|2021-11-30 10:55:00|6690.3|6689.3|6694|6693|6701.5|6700.5|6690|6689|715
1638270000000|2021-11-30 11:00:00|6695|6694|6680.8|6679.8|6701.5|6700.5|6678.8|6677.8|565
1638270300000|2021-11-30 11:05:00|6680.5|6679.5|6679.5|6678.5|6685.3|6684.3|6675.5|6674.5|330
1638270600000|2021-11-30 11:10:00|6679.3|6678.3|6675.5|6674.5|6686.5|6685.5|6674.5|6673.5|446
1638270900000|2021-11-30 11:15:00|6675.3|6674.3|6678.5|6677.5|6683.5|6682.5|6672|6671|424
1638271200000|2021-11-30 11:20:00|6678.3|6677.3|6680.5|6679.5|6683.3|6682.3|6672|6671|375
1638271500000|2021-11-30 11:25:00|6680.3|6679.3|6688.8|6687.8|6693|6692|6678|6677|257
1638271800000|2021-11-30 11:30:00|6688.5|6687.5|6693.5|6692.5|6696|6695|6688.5|6687.5|331
1638272100000|2021-11-30 11:35:00|6693.3|6692.3|6690.5|6689.5|6696.3|6695.3|6686.5|6685.5|221
1638272400000|2021-11-30 11:40:00|6690.8|6689.8|6697|6696|6697.5|6696.5|6690.5|6689.5|167
1638272700000|2021-11-30 11:45:00|6696.8|6695.8|6696.5|6695.5|6699.5|6698.5|6694.5|6693.5|251
1638273000000|2021-11-30 11:50:00|6696.3|6695.3|6700.5|6699.5|6703|6702|6692.8|6691.8|521
1638273300000|2021-11-30 11:55:00|6700|6699|6700.5|6699.5|6704.8|6703.8|6697.5|6696.5|317
1638273600000|2021-11-30 12:00:00|6699.5|6698.5|6708|6707|6709.5|6708.5|6698|6697|416
1638273900000|2021-11-30 12:05:00|6708.3|6707.3|6710|6709|6710.5|6709.5|6705|6704|249
1638274200000|2021-11-30 12:10:00|6709.8|6708.8|6709.5|6708.5|6711.3|6710.3|6706.8|6705.8|425
1638274500000|2021-11-30 12:15:00|6709.8|6708.8|6704|6703|6710.3|6709.3|6701.5|6700.5|468
1638274800000|2021-11-30 12:20:00|6703.8|6702.8|6718.5|6717.5|6721.5|6720.5|6703.5|6702.5|744
1638275100000|2021-11-30 12:25:00|6718.3|6717.3|6728.3|6727.3|6728.8|6727.8|6718.3|6717.3|431
1638275400000|2021-11-30 12:30:00|6728|6727|6718.5|6717.5|6729.5|6728.5|6717|6716|569
1638275700000|2021-11-30 12:35:00|6718.3|6717.3|6717|6716|6722|6721|6714.8|6713.8|290
1638276000000|2021-11-30 12:40:00|6716.8|6715.8|6712.3|6711.3|6722.8|6721.8|6711.8|6710.8|325
1638276300000|2021-11-30 12:45:00|6712.6|6711.6|6707.8|6706.8|6713.6|6712.6|6705.1|6704.1|231
1638276600000|2021-11-30 12:50:00|6708.1|6707.1|6708.3|6707.3|6713.8|6712.8|6705.3|6704.3|207
1638276900000|2021-11-30 12:55:00|6708.1|6707.1|6714.6|6713.6|6717.3|6716.3|6707.8|6706.8|294
1638277200000|2021-11-30 13:00:00|6714.8|6713.8|6712.6|6711.6|6720.3|6719.3|6712.6|6711.6|220
1638277500000|2021-11-30 13:05:00|6712.3|6711.3|6720.1|6719.1|6720.6|6719.6|6707.1|6706.1|336
1638277800000|2021-11-30 13:10:00|6720.3|6719.3|6715.3|6714.3|6722.6|6721.6|6713.8|6712.8|315
1638278100000|2021-11-30 13:15:00|6715.1|6714.1|6715.8|6714.8|6719.8|6718.8|6710.3|6709.3|423
1638278400000|2021-11-30 13:20:00|6715.6|6714.6|6702.8|6701.8|6718.3|6717.3|6702.8|6701.8|286
1638278700000|2021-11-30 13:25:00|6702.6|6701.6|6707.8|6706.8|6712.6|6711.6|6702.3|6701.3|216
1638279000000|2021-11-30 13:30:00|6707.6|6706.6|6708.8|6707.8|6710.3|6709.3|6697.8|6696.8|354
1638279300000|2021-11-30 13:35:00|6708.6|6707.6|6718.3|6717.3|6718.6|6717.6|6706.6|6705.6|249
1638279600000|2021-11-30 13:40:00|6718.1|6717.1|6726.6|6725.6|6727.1|6726.1|6718.1|6717.1|216
1638279900000|2021-11-30 13:45:00|6726.3|6725.3|6737.8|6736.8|6737.8|6736.8|6725.1|6724.1|355
1638280200000|2021-11-30 13:50:00|6737.6|6736.6|6744.8|6743.8|6745.3|6744.3|6734.8|6733.8|576
1638280500000|2021-11-30 13:55:00|6745.1|6744.1|6754.3|6753.3|6755.8|6754.8|6739.1|6738.1|730
1638280800000|2021-11-30 14:00:00|6754.6|6753.6|6745.3|6744.3|6754.8|6753.8|6741.3|6740.3|722
1638281100000|2021-11-30 14:05:00|6745.6|6744.6|6749.3|6748.3|6755.8|6754.8|6739.1|6738.1|826
1638281400000|2021-11-30 14:10:00|6749.6|6748.6|6755.1|6754.1|6757.3|6756.3|6748.6|6747.6|3269
1638281700000|2021-11-30 14:15:00|6754.3|6753.3|6753.8|6752.8|6755.8|6754.8|6746.8|6745.8|451
1638282000000|2021-11-30 14:20:00|6754.1|6753.1|6764.3|6763.3|6767.3|6766.3|6753.6|6752.6|653
1638282300000|2021-11-30 14:25:00|6764.1|6763.1|6755.8|6754.8|6767.8|6766.8|6755.3|6754.3|549
1638282600000|2021-11-30 14:30:00|6755.3|6754.3|6756.8|6755.8|6766.8|6765.8|6747.1|6746.1|943
1638282900000|2021-11-30 14:35:00|6757.1|6756.1|6747.8|6746.8|6757.8|6756.8|6740.1|6739.1|967
1638283200000|2021-11-30 14:40:00|6748.1|6747.1|6764.3|6763.3|6767.3|6766.3|6748.1|6747.1|747
1638283500000|2021-11-30 14:45:00|6763.8|6762.8|6757.3|6756.3|6766.6|6765.6|6751.1|6750.1|969
1638283800000|2021-11-30 14:50:00|6756.8|6755.8|6747.8|6746.8|6758.8|6757.8|6743.6|6742.6|597
1638284100000|2021-11-30 14:55:00|6747.3|6746.3|6749.1|6748.1|6760.3|6759.3|6745.3|6744.3|719
1638284400000|2021-11-30 15:00:00|6748.6|6747.6|6751.1|6750.1|6752.6|6751.6|6741.6|6740.6|956
1638284700000|2021-11-30 15:05:00|6751.3|6750.3|6767.8|6766.8|6773.8|6772.8|6749.3|6748.3|1270
1638285000000|2021-11-30 15:10:00|6767.3|6766.3|6757|6756|6769.3|6768.3|6755.8|6754.8|536
1638285300000|2021-11-30 15:15:00|6756.8|6755.8|6754.8|6753.8|6766.3|6765.3|6752.8|6751.8|744
1638285600000|2021-11-30 15:20:00|6754.5|6753.5|6746|6745|6755.5|6754.5|6744|6743|2739
1638285900000|2021-11-30 15:25:00|6746.3|6745.3|6759.8|6758.8|6760.5|6759.5|6741|6740|1141
1638286200000|2021-11-30 15:30:00|6760.3|6759.3|6778|6777|6784|6783|6756|6755|1679
1638286500000|2021-11-30 15:35:00|6778.3|6777.3|6764|6763|6784|6783|6755.3|6754.3|1114
1638286800000|2021-11-30 15:40:00|6764.3|6763.3|6767.5|6766.5|6774.5|6773.5|6763.3|6762.3|772
1638287100000|2021-11-30 15:45:00|6767.3|6766.3|6761.3|6760.3|6779|6778|6759.5|6758.5|934
1638287400000|2021-11-30 15:50:00|6761|6760|6743.5|6742.5|6762.5|6761.5|6742|6741|1349
1638287700000|2021-11-30 15:55:00|6743.8|6742.8|6729|6728|6744.8|6743.8|6728.8|6727.8|2126
1638288000000|2021-11-30 16:00:00|6728.8|6727.8|6733.5|6732.5|6737|6736|6723.5|6722.5|1198
1638288300000|2021-11-30 16:05:00|6733.3|6732.3|6744.3|6743.3|6749.5|6748.5|6729.8|6728.8|877
1638288600000|2021-11-30 16:10:00|6744|6743|6760|6759|6760.5|6759.5|6741|6740|869
1638288900000|2021-11-30 16:15:00|6759.5|6758.5|6766.3|6765.3|6772.5|6771.5|6757.5|6756.5|1018
1638289200000|2021-11-30 16:20:00|6767|6766|6747.8|6746.8|6774.8|6773.8|6745.8|6744.8|1439
1638289500000|2021-11-30 16:25:00|6747.3|6746.3|6738|6737|6749.3|6748.3|6733|6732|3009
1638289800000|2021-11-30 16:30:00|6738.5|6736.5|6716.3|6714.3|6746.3|6744.3|6713.3|6711.3|10054
1638290100000|2021-11-30 16:35:00|6714|6712|6730.5|6728.5|6735.8|6733.8|6713.8|6711.8|5716
1638290400000|2021-11-30 16:40:00|6729|6727|6700|6698|6729|6727|6692.5|6690.5|1936
1638290700000|2021-11-30 16:45:00|6699.5|6697.5|6709.3|6707.3|6712.3|6710.3|6696|6694|992
1638291000000|2021-11-30 16:50:00|6709.5|6707.5|6693|6691|6710.3|6708.3|6690.8|6688.8|721
1638291300000|2021-11-30 16:55:00|6693.3|6691.3|6706.5|6704.5|6709.8|6707.8|6691.8|6689.8|451
1638291600000|2021-11-30 17:00:00|6705.3|6703.3|6701|6699|6705.3|6703.3|6694.5|6692.5|438
1638291900000|2021-11-30 17:05:00|6701.3|6699.3|6705|6703|6709.8|6707.8|6700|6698|420
1638292200000|2021-11-30 17:10:00|6705.3|6703.3|6705.5|6703.5|6712.5|6710.5|6699|6697|525
1638292500000|2021-11-30 17:15:00|6705.3|6703.3|6719.8|6717.8|6720.5|6718.5|6705.3|6703.3|415
1638292800000|2021-11-30 17:20:00|6720|6718|6721.5|6719.5|6722|6720|6713.8|6711.8|235
1638293100000|2021-11-30 17:25:00|6721.3|6719.3|6724|6722|6725|6723|6720|6718|218
1638293400000|2021-11-30 17:30:00|6723.8|6721.8|6723|6721|6727|6725|6718|6716|164
1638293700000|2021-11-30 17:35:00|6723.3|6721.3|6721.8|6719.8|6726.3|6724.3|6720|6718|109
1638294000000|2021-11-30 17:40:00|6722|6720|6725.5|6723.5|6727.3|6725.3|6717.5|6715.5|194
1638294300000|2021-11-30 17:45:00|6725.3|6723.3|6719.8|6717.8|6727.3|6725.3|6718.3|6716.3|159
1638294600000|2021-11-30 17:50:00|6720|6718|6722|6720|6726|6724|6720|6718|252
1638294900000|2021-11-30 17:55:00|6722.3|6720.3|6721.5|6719.5|6724.8|6722.8|6718.5|6716.5|200
1638295200000|2021-11-30 18:00:00|6722.3|6720.3|6715.5|6713.5|6723.5|6721.5|6714.8|6712.8|125
1638295500000|2021-11-30 18:05:00|6715.8|6713.8|6714|6712|6719.5|6717.5|6714|6712|127
1638295800000|2021-11-30 18:10:00|6713.8|6711.8|6714.5|6712.5|6717.5|6715.5|6711.8|6709.8|257
1638296100000|2021-11-30 18:15:00|6714.3|6712.3|6714.3|6712.3|6720.5|6718.5|6713.5|6711.5|76
1638296400000|2021-11-30 18:20:00|6714|6712|6719.5|6717.5|6719.8|6717.8|6710.5|6708.5|166
1638296700000|2021-11-30 18:25:00|6719.3|6717.3|6719|6717|6722.3|6720.3|6716.8|6714.8|139
1638297000000|2021-11-30 18:30:00|6719.5|6717.5|6722.8|6720.8|6725.3|6723.3|6717.5|6715.5|131
1638297300000|2021-11-30 18:35:00|6722.5|6720.5|6732|6730|6732|6730|6722.3|6720.3|176
1638297600000|2021-11-30 18:40:00|6731.8|6729.8|6732.8|6730.8|6733.3|6731.3|6730|6728|95
1638297900000|2021-11-30 18:45:00|6732.5|6730.5|6735.5|6733.5|6736.8|6734.8|6732.5|6730.5|160
1638298200000|2021-11-30 18:50:00|6735.8|6733.8|6742.5|6740.5|6743|6741|6735.3|6733.3|152
1638298500000|2021-11-30 18:55:00|6742.3|6740.3|6747.5|6745.5|6748|6746|6741.5|6739.5|77
1638298800000|2021-11-30 19:00:00|6746.8|6744.8|6745.8|6743.8|6748.5|6746.5|6743|6741|101
1638299100000|2021-11-30 19:05:00|6745.5|6743.5|6747.3|6745.3|6747.8|6745.8|6742|6740|81
1638299400000|2021-11-30 19:10:00|6747.5|6745.5|6748|6746|6751.3|6749.3|6746.3|6744.3|196
1638299700000|2021-11-30 19:15:00|6748.3|6746.3|6747.8|6745.8|6748.8|6746.8|6742.3|6740.3|209
1638300000000|2021-11-30 19:20:00|6747.5|6745.5|6745|6743|6748.5|6746.5|6744.3|6742.3|161
1638300300000|2021-11-30 19:25:00|6744.8|6742.8|6738.5|6736.5|6750.8|6748.8|6738.5|6736.5|170
1638300600000|2021-11-30 19:30:00|6738.3|6736.3|6741.5|6739.5|6743.8|6741.8|6736.3|6734.3|146
1638300900000|2021-11-30 19:35:00|6741.8|6739.8|6739.5|6737.5|6744.5|6742.5|6739.5|6737.5|167
1638301200000|2021-11-30 19:40:00|6739.8|6737.8|6733|6731|6742.3|6740.3|6730.8|6728.8|182
1638301500000|2021-11-30 19:45:00|6732.8|6730.8|6725.5|6723.5|6734.3|6732.3|6725.5|6723.5|109
1638301800000|2021-11-30 19:50:00|6725.8|6723.8|6724.3|6722.3|6729.5|6727.5|6722.8|6720.8|145
1638302100000|2021-11-30 19:55:00|6724|6722|6729|6727|6729|6727|6721.8|6719.8|131
1638302400000|2021-11-30 20:00:00|6728.3|6726.3|6730.5|6728.5|6732.3|6730.3|6725|6723|150
1638302700000|2021-11-30 20:05:00|6730.8|6728.8|6727.3|6725.3|6734.5|6732.5|6726.8|6724.8|100
1638303000000|2021-11-30 20:10:00|6727.5|6725.5|6728.3|6726.3|6732.3|6730.3|6725.3|6723.3|113
1638303300000|2021-11-30 20:15:00|6728.5|6726.5|6731.5|6729.5|6731.8|6729.8|6727.5|6725.5|64
1638303600000|2021-11-30 20:20:00|6731.3|6729.3|6730.5|6728.5|6734.5|6732.5|6729.8|6727.8|120
1638303900000|2021-11-30 20:25:00|6730.8|6728.8|6726.3|6724.3|6734|6732|6724.5|6722.5|185
1638304200000|2021-11-30 20:30:00|6726|6724|6734.3|6732.3|6738.3|6736.3|6725.3|6723.3|85
1638304500000|2021-11-30 20:35:00|6734|6732|6731.5|6729.5|6734.5|6732.5|6729.8|6727.8|113
1638304800000|2021-11-30 20:40:00|6731.3|6729.3|6739|6737|6739.5|6737.5|6730|6728|138
1638305100000|2021-11-30 20:45:00|6740.3|6738.3|6732.5|6730.5|6744|6742|6732.5|6730.5|172
1638305400000|2021-11-30 20:50:00|6732.3|6730.3|6721.3|6719.3|6732.3|6730.3|6719|6717|323
1638305700000|2021-11-30 20:55:00|6721.5|6719.5|6737.8|6735.8|6739.8|6737.8|6721.3|6719.3|428
1638306000000|2021-11-30 21:00:00|6737.3|6735.3|6762.3|6758.3|6762.7|6758.7|6729.1|6725.1|0
1638306300000|2021-11-30 21:05:00|6762.2|6758.2|6751.8|6747.8|6764.9|6760.9|6750.7|6746.7|0
1638306600000|2021-11-30 21:10:00|6752.3|6748.3|6754.3|6750.3|6759.5|6755.5|6751.4|6747.4|0
1638306900000|2021-11-30 21:15:00|6754.4|6750.4|6756|6752|6758.9|6754.9|6753|6749|0
1638307200000|2021-11-30 21:20:00|6756.3|6752.3|6755.1|6751.1|6761.2|6757.2|6754.3|6750.3|0
1638307500000|2021-11-30 21:25:00|6755|6751|6757.6|6753.6|6758.8|6754.8|6753.3|6749.3|0
1638307800000|2021-11-30 21:30:00|6758|6754|6755.1|6751.1|6759.7|6755.7|6753.4|6749.4|0
1638308100000|2021-11-30 21:35:00|6755|6751|6757.7|6753.7|6757.7|6753.7|6753.9|6749.9|0
1638308400000|2021-11-30 21:40:00|6757.8|6753.8|6757.2|6753.2|6758.9|6754.9|6757.2|6753.2|0
1638308700000|2021-11-30 21:45:00|6757.4|6753.4|6763.1|6759.1|6764|6760|6757.4|6753.4|0
1638309000000|2021-11-30 21:50:00|6762.8|6758.8|6760.8|6756.8|6764|6760|6760.4|6756.4|0
1638309300000|2021-11-30 21:55:00|6760.9|6756.9|6764.3|6760.3|6764.8|6760.8|6760.9|6756.9|0
1638309600000|2021-11-30 22:00:00|6764.1|6760.1|6763.9|6759.9|6764.3|6760.3|6763.9|6759.9|0
1638309900000|2021-11-30 22:05:00|6764|6760|6764|6760|6764.1|6760.1|6763.7|6759.7|0
1638310200000|2021-11-30 22:10:00|6763.8|6759.8|6763.4|6759.4|6763.8|6759.8|6763.1|6759.1|0
1638310500000|2021-11-30 22:15:00|6763.2|6759.2|6763.2|6759.2|6763.4|6759.4|6762.8|6758.8|0
1638310800000|2021-11-30 22:20:00|6763.1|6759.1|6763.1|6759.1|6763.3|6759.3|6762.6|6758.6|0
1638311100000|2021-11-30 22:25:00|6762.9|6758.9|6763.3|6759.3|6763.3|6759.3|6762.9|6758.9|0
1638311400000|2021-11-30 22:30:00|6763|6759|6763.4|6759.4|6763.4|6759.4|6762.9|6758.9|0
1638311700000|2021-11-30 22:35:00|6763.1|6759.1|6762.8|6758.8|6763.3|6759.3|6762.7|6758.7|0
1638312000000|2021-11-30 22:40:00|6762.6|6758.6|6763.1|6759.1|6763.5|6759.5|6762.6|6758.6|0
1638312300000|2021-11-30 22:45:00|6763|6759|6763.1|6759.1|6763.4|6759.4|6762.7|6758.7|0
1638312600000|2021-11-30 22:50:00|6762.9|6758.9|6763.3|6759.3|6763.3|6759.3|6762.2|6758.2|0
1638312900000|2021-11-30 22:55:00|6763|6759|6764.1|6760.1|6764.4|6760.4|6762.3|6758.3|0
1638313200000|2021-11-30 23:00:00|6764.7|6760.7|6776|6772|6779.9|6775.9|6764.7|6760.7|0
1638313500000|2021-11-30 23:05:00|6776.3|6772.3|6772|6768|6778.1|6774.1|6772|6768|0
1638313800000|2021-11-30 23:10:00|6772.1|6768.1|6769.9|6765.9|6773.8|6769.8|6769.1|6765.1|0
1638314100000|2021-11-30 23:15:00|6770.1|6766.1|6768.8|6764.8|6772.9|6768.9|6767.9|6763.9|0
1638314400000|2021-11-30 23:20:00|6769|6765|6770.1|6766.1|6772.3|6768.3|6767.1|6763.1|0
1638314700000|2021-11-30 23:25:00|6770|6766|6769.4|6765.4|6773.4|6769.4|6769.1|6765.1|0
1638315000000|2021-11-30 23:30:00|6769.6|6765.6|6772.1|6768.1|6774.6|6770.6|6769.6|6765.6|0
1638315300000|2021-11-30 23:35:00|6772.2|6768.2|6770.5|6766.5|6773.7|6769.7|6769.1|6765.1|0
1638315600000|2021-11-30 23:40:00|6770.6|6766.6|6761.7|6757.7|6771.3|6767.3|6761.5|6757.5|0
1638315900000|2021-11-30 23:45:00|6761.9|6757.9|6759.6|6755.6|6767.3|6763.3|6757.1|6753.1|0
1638316200000|2021-11-30 23:50:00|6759.7|6755.7|6762.1|6758.1|6764.4|6760.4|6759.6|6755.6|0
1638316500000|2021-11-30 23:55:00|6762.2|6758.2|6764.2|6760.2|6764.2|6760.2|6760.7|6756.7|0
1638316800000|2021-12-01 00:00:00|6764.5|6760.5|6771.8|6767.8|6772.6|6768.6|6763.7|6759.7|0
1638317100000|2021-12-01 00:05:00|6772|6768|6768.9|6764.9|6776.9|6772.9|6768.4|6764.4|0
1638317400000|2021-12-01 00:10:00|6769|6765|6760.9|6756.9|6770.7|6766.7|6759.6|6755.6|0
1638317700000|2021-12-01 00:15:00|6760.8|6756.8|6737.9|6734.9|6766.6|6763.6|6734.8|6731.8|0
1638318000000|2021-12-01 00:20:00|6737.8|6734.8|6743.7|6740.7|6743.8|6740.8|6733.2|6730.2|0
1638318300000|2021-12-01 00:25:00|6743.4|6740.4|6734.4|6731.4|6745.2|6742.2|6734.3|6731.3|0
1638318600000|2021-12-01 00:30:00|6734.7|6731.7|6739.3|6736.3|6742.1|6739.1|6734.7|6731.7|0
1638318900000|2021-12-01 00:35:00|6739.5|6736.5|6735.9|6732.9|6739.7|6736.7|6727.9|6724.9|0
1638319200000|2021-12-01 00:40:00|6736|6733|6745.8|6742.8|6748.5|6745.5|6735.9|6732.9|0
1638319500000|2021-12-01 00:45:00|6746|6743|6749.2|6746.2|6753.5|6750.5|6745.1|6742.1|0
1638319800000|2021-12-01 00:50:00|6749.1|6746.1|6744.3|6741.3|6750.5|6747.5|6742.7|6739.7|0
1638320100000|2021-12-01 00:55:00|6744.2|6741.2|6742.4|6739.4|6746.6|6743.6|6738.8|6735.8|0
1638320400000|2021-12-01 01:00:00|6742.3|6739.3|6741.6|6738.6|6742.3|6739.3|6732.1|6729.1|0
1638320700000|2021-12-01 01:05:00|6741.5|6738.5|6745.9|6742.9|6750.2|6747.2|6740.7|6737.7|0
1638321000000|2021-12-01 01:10:00|6745.8|6742.8|6757.9|6754.9|6760.5|6757.5|6743.9|6740.9|0
1638321300000|2021-12-01 01:15:00|6757.8|6754.8|6761.3|6758.3|6763.7|6760.7|6755.4|6752.4|0
1638321600000|2021-12-01 01:20:00|6761|6758|6757|6754|6765.3|6762.3|6754.5|6751.5|0
1638321900000|2021-12-01 01:25:00|6756.9|6753.9|6760|6757|6760.1|6757.1|6755.2|6752.2|0
1638322200000|2021-12-01 01:30:00|6759.9|6756.9|6761.3|6758.3|6766.1|6763.1|6756.9|6753.9|0
1638322500000|2021-12-01 01:35:00|6761.2|6758.2|6764.9|6761.9|6765.7|6762.7|6761|6758|0
1638322800000|2021-12-01 01:40:00|6765.2|6762.2|6766.8|6763.8|6766.9|6763.9|6757.7|6754.7|0
1638323100000|2021-12-01 01:45:00|6767|6764|6767.8|6764.8|6770.8|6767.8|6765.7|6762.7|0
1638323400000|2021-12-01 01:50:00|6767.6|6764.6|6775.6|6772.6|6779|6776|6766.2|6763.2|0
1638323700000|2021-12-01 01:55:00|6775.8|6772.8|6774.4|6771.4|6780.3|6777.3|6771.3|6768.3|0
1638324000000|2021-12-01 02:00:00|6774.3|6771.3|6786.6|6783.6|6788.2|6785.2|6773.2|6770.2|0
1638324300000|2021-12-01 02:05:00|6786.7|6783.7|6785.1|6782.1|6789.8|6786.8|6784.6|6781.6|0
1638324600000|2021-12-01 02:10:00|6785.4|6782.4|6784.7|6781.7|6787.4|6784.4|6781.1|6778.1|0
1638324900000|2021-12-01 02:15:00|6784.9|6781.9|6788.8|6785.8|6788.9|6785.9|6783.8|6780.8|0
1638325200000|2021-12-01 02:20:00|6788.5|6785.5|6786.6|6783.6|6789.7|6786.7|6785.6|6782.6|0
1638325500000|2021-12-01 02:25:00|6786.9|6783.9|6791|6788|6792.2|6789.2|6785.3|6782.3|0
1638325800000|2021-12-01 02:30:00|6791.1|6788.1|6789.5|6786.5|6795.1|6792.1|6789.4|6786.4|0
1638326100000|2021-12-01 02:35:00|6789.3|6786.3|6789.9|6786.9|6792.1|6789.1|6788.7|6785.7|0
1638326400000|2021-12-01 02:40:00|6789.6|6786.6|6789.9|6786.9|6790.7|6787.7|6788.3|6785.3|0
1638326700000|2021-12-01 02:45:00|6790|6787|6784.4|6781.4|6790.7|6787.7|6783.7|6780.7|0
1638327000000|2021-12-01 02:50:00|6784.5|6781.5|6792.5|6789.5|6794.3|6791.3|6784.4|6781.4|0
1638327300000|2021-12-01 02:55:00|6792.3|6789.3|6794.4|6791.4|6794.4|6791.4|6792.1|6789.1|0
1638327600000|2021-12-01 03:00:00|6794.3|6791.3|6790.5|6787.5|6794.3|6791.3|6786.1|6783.1|0
1638327900000|2021-12-01 03:05:00|6790|6787|6785.2|6782.2|6790|6787|6783.6|6780.6|0
1638328200000|2021-12-01 03:10:00|6785|6782|6784.8|6781.8|6785|6782|6782.1|6779.1|0
1638328500000|2021-12-01 03:15:00|6784.9|6781.9|6785.3|6782.3|6786.8|6783.8|6784.4|6781.4|0
1638328800000|2021-12-01 03:20:00|6785.4|6782.4|6782.3|6779.3|6786.2|6783.2|6780.7|6777.7|0
1638329100000|2021-12-01 03:25:00|6782.2|6779.2|6786.8|6783.8|6787.2|6784.2|6782.2|6779.2|0
1638329400000|2021-12-01 03:30:00|6786.5|6783.5|6786.7|6783.7|6787.5|6784.5|6783.7|6780.7|0
1638329700000|2021-12-01 03:35:00|6786.8|6783.8|6784.2|6781.2|6789.8|6786.8|6784.2|6781.2|0
1638330000000|2021-12-01 03:40:00|6784.3|6781.3|6770|6767|6784.6|6781.6|6769.2|6766.2|0
1638330300000|2021-12-01 03:45:00|6770.1|6767.1|6772|6769|6775.3|6772.3|6769.3|6766.3|0
1638330600000|2021-12-01 03:50:00|6772.2|6769.2|6777|6774|6777.4|6774.4|6772.2|6769.2|0
1638330900000|2021-12-01 03:55:00|6777.1|6774.1|6778.5|6775.5|6778.9|6775.9|6775|6772|0
1638331200000|2021-12-01 04:00:00|6778.6|6775.6|6783.9|6780.9|6784|6781|6778.6|6775.6|0
1638331500000|2021-12-01 04:05:00|6784.2|6781.2|6782.4|6779.4|6784.6|6781.6|6780.8|6777.8|0
1638331800000|2021-12-01 04:10:00|6782.7|6779.7|6784|6781|6784|6781|6781.6|6778.6|0
1638332100000|2021-12-01 04:15:00|6783.7|6780.7|6782.4|6779.4|6784.7|6781.7|6782.4|6779.4|0
1638332400000|2021-12-01 04:20:00|6782.5|6779.5|6783.2|6780.2|6784.8|6781.8|6781.7|6778.7|0
1638332700000|2021-12-01 04:25:00|6783.1|6780.1|6786.1|6783.1|6786.6|6783.6|6782.4|6779.4|0
1638333000000|2021-12-01 04:30:00|6785.9|6782.9|6795.3|6792.3|6795.9|6792.9|6785.8|6782.8|0
1638333300000|2021-12-01 04:35:00|6795.2|6792.2|6796.8|6793.8|6796.9|6793.9|6793.3|6790.3|0
1638333600000|2021-12-01 04:40:00|6796.9|6793.9|6796.1|6793.1|6798.5|6795.5|6793.6|6790.6|0
1638333900000|2021-12-01 04:45:00|6795.8|6792.8|6795.4|6792.4|6798.6|6795.6|6795.3|6792.3|0
1638334200000|2021-12-01 04:50:00|6795.3|6792.3|6794.8|6791.8|6797.1|6794.1|6792.8|6789.8|0
1638334500000|2021-12-01 04:55:00|6795.1|6792.1|6797.7|6794.7|6799.4|6796.4|6794|6791|0
1638334800000|2021-12-01 05:00:00|6797.8|6794.8|6792.4|6789.4|6798.6|6795.6|6791.5|6788.5|0
1638335100000|2021-12-01 05:05:00|6792.5|6789.5|6791.9|6788.9|6793.7|6790.7|6791.8|6788.8|0
1638335400000|2021-12-01 05:10:00|6791.8|6788.8|6789.4|6786.4|6791.8|6788.8|6789|6786|0
1638335700000|2021-12-01 05:15:00|6789.5|6786.5|6791.5|6788.5|6792.3|6789.3|6789.5|6786.5|0
1638336000000|2021-12-01 05:20:00|6791.8|6788.8|6795.6|6792.6|6795.6|6792.6|6791.8|6788.8|0
1638336300000|2021-12-01 05:25:00|6795.4|6792.4|6793.1|6790.1|6796.4|6793.4|6792.4|6789.4|0
1638336600000|2021-12-01 05:30:00|6793.4|6790.4|6790.4|6787.4|6796|6793|6790.1|6787.1|0
1638336900000|2021-12-01 05:35:00|6790.5|6787.5|6795.2|6792.2|6795.2|6792.2|6790.4|6787.4|0
1638337200000|2021-12-01 05:40:00|6795.3|6792.3|6795.2|6792.2|6796|6793|6794.3|6791.3|0
1638337500000|2021-12-01 05:45:00|6795.3|6792.3|6794.9|6791.9|6796.1|6793.1|6794.5|6791.5|0
1638337800000|2021-12-01 05:50:00|6794.7|6791.7|6791|6788|6794.9|6791.9|6790.5|6787.5|0
1638338100000|2021-12-01 05:55:00|6792|6789|6789.5|6786.5|6792.3|6789.3|6787.1|6784.1|0
1638338400000|2021-12-01 06:00:00|6789.8|6786.8|6790.7|6787.7|6794.2|6791.2|6787.5|6784.5|0
1638338700000|2021-12-01 06:05:00|6790.8|6787.8|6808.7|6805.7|6809.1|6806.1|6790.7|6787.7|0
1638339000000|2021-12-01 06:10:00|6809.2|6806.2|6813.1|6810.1|6816.7|6813.7|6809.2|6806.2|0
1638339300000|2021-12-01 06:15:00|6813.2|6810.2|6811.7|6808.7|6816.4|6813.4|6811.7|6808.7|0
1638339600000|2021-12-01 06:20:00|6811.6|6808.6|6813.9|6810.9|6818.5|6815.5|6811.6|6808.6|0
1638339900000|2021-12-01 06:25:00|6813.8|6810.8|6810.3|6807.3|6813.8|6810.8|6806.4|6803.4|0
1638340200000|2021-12-01 06:30:00|6810.4|6807.4|6812.1|6809.1|6814.4|6811.4|6810.1|6807.1|0
1638340500000|2021-12-01 06:35:00|6812|6809|6813.6|6810.6|6814.1|6811.1|6810.9|6807.9|0
1638340800000|2021-12-01 06:40:00|6813.4|6810.4|6802.4|6799.4|6813.4|6810.4|6801.3|6798.3|0
1638341100000|2021-12-01 06:45:00|6802.5|6799.5|6809.6|6806.6|6809.7|6806.7|6801.6|6798.6|0
1638341400000|2021-12-01 06:50:00|6809.3|6806.3|6804.5|6801.5|6810|6807|6803.7|6800.7|0
1638341700000|2021-12-01 06:55:00|6804.6|6801.6|6804.7|6801.7|6816.7|6813.7|6803.9|6800.9|0
1638342000000|2021-12-01 07:00:00|6804.9|6801.9|6789.8|6787.8|6812.3|6810.3|6789.8|6787.8|894
1638342300000|2021-12-01 07:05:00|6789.3|6787.3|6797.3|6795.3|6805|6803|6786.5|6784.5|346
1638342600000|2021-12-01 07:10:00|6797.5|6795.5|6798.5|6796.5|6801|6799|6794|6792|237
1638342900000|2021-12-01 07:15:00|6798.3|6796.3|6795.3|6793.3|6805.5|6803.5|6795.3|6793.3|193
1638343200000|2021-12-01 07:20:00|6795|6793|6798.8|6796.8|6799|6797|6790.8|6788.8|228
1638343500000|2021-12-01 07:25:00|6798.5|6796.5|6795.3|6793.3|6798.5|6796.5|6791.5|6789.5|167
1638343800000|2021-12-01 07:30:00|6795.5|6793.5|6789.3|6787.3|6797.3|6795.3|6787.3|6785.3|140
1638344100000|2021-12-01 07:35:00|6789.5|6787.5|6797.8|6795.8|6803.8|6801.8|6787|6785|183
1638344400000|2021-12-01 07:40:00|6797.5|6795.5|6803|6801|6804|6802|6797.5|6795.5|206
1638344700000|2021-12-01 07:45:00|6802.8|6800.8|6805.5|6803.5|6806.3|6804.3|6798.8|6796.8|204
1638345000000|2021-12-01 07:50:00|6805.8|6803.8|6798|6796|6806.3|6804.3|6793.8|6791.8|146
1638345300000|2021-12-01 07:55:00|6797.3|6795.3|6790.5|6788.5|6797.5|6795.5|6780.5|6778.5|379
1638345600000|2021-12-01 08:00:00|6788.3|6786.3|6786|6785|6790.5|6789.5|6759.5|6758.5|2390
1638345900000|2021-12-01 08:05:00|6785.8|6784.8|6774.8|6773.8|6788.3|6787.3|6773.5|6772.5|953
1638346200000|2021-12-01 08:10:00|6775|6774|6771.3|6770.3|6775.5|6774.5|6766.5|6765.5|899
1638346500000|2021-12-01 08:15:00|6772|6771|6777.5|6776.5|6781.5|6780.5|6770|6769|661
1638346800000|2021-12-01 08:20:00|6777.3|6776.3|6769.5|6768.5|6778.3|6777.3|6764.5|6763.5|715
1638347100000|2021-12-01 08:25:00|6769.3|6768.3|6760.5|6759.5|6771.5|6770.5|6760.3|6759.3|681
1638347400000|2021-12-01 08:30:00|6760.3|6759.3|6769.5|6768.5|6770.5|6769.5|6750.8|6749.8|1222
1638347700000|2021-12-01 08:35:00|6769.8|6768.8|6763|6762|6770.5|6769.5|6759.3|6758.3|639
1638348000000|2021-12-01 08:40:00|6762.9|6761.9|6755.1|6754.1|6767.6|6766.6|6754.1|6753.1|541
1638348300000|2021-12-01 08:45:00|6754.9|6753.9|6759.1|6758.1|6762.9|6761.9|6752.4|6751.4|519
1638348600000|2021-12-01 08:50:00|6758.9|6757.9|6765.9|6764.9|6768.4|6767.4|6755.6|6754.6|443
1638348900000|2021-12-01 08:55:00|6765.6|6764.6|6780.1|6779.1|6780.4|6779.4|6762.4|6761.4|527
1638349200000|2021-12-01 09:00:00|6779.6|6778.6|6779.6|6778.6|6786.6|6785.6|6774.6|6773.6|488
1638349500000|2021-12-01 09:05:00|6779.1|6778.1|6788.4|6787.4|6793.6|6792.6|6779.1|6778.1|912
1638349800000|2021-12-01 09:10:00|6788.1|6787.1|6790.1|6789.1|6790.1|6789.1|6781.9|6780.9|588
1638350100000|2021-12-01 09:15:00|6790.4|6789.4|6795.6|6794.6|6797.1|6796.1|6788.1|6787.1|561
1638350400000|2021-12-01 09:20:00|6795.4|6794.4|6785.9|6784.9|6797.6|6796.6|6783.6|6782.6|610
1638350700000|2021-12-01 09:25:00|6786.1|6785.1|6794.6|6793.6|6794.6|6793.6|6784.1|6783.1|566
1638351000000|2021-12-01 09:30:00|6794.4|6793.4|6802.1|6801.1|6802.9|6801.9|6791.6|6790.6|1878
1638351300000|2021-12-01 09:35:00|6802.4|6801.4|6817.6|6816.6|6817.6|6816.6|6801.1|6800.1|820
1638351600000|2021-12-01 09:40:00|6817.9|6816.9|6814.1|6813.1|6821.1|6820.1|6806.1|6805.1|793
1638351900000|2021-12-01 09:45:00|6814.4|6813.4|6811.6|6810.6|6814.6|6813.6|6803.6|6802.6|396
1638352200000|2021-12-01 09:50:00|6811.4|6810.4|6812.6|6811.6|6813.6|6812.6|6808.1|6807.1|339
1638352500000|2021-12-01 09:55:00|6812.9|6811.9|6814.1|6813.1|6814.9|6813.9|6810.1|6809.1|285
1638352800000|2021-12-01 10:00:00|6813.1|6812.1|6810.1|6809.1|6814.6|6813.6|6809.4|6808.4|274
1638353100000|2021-12-01 10:05:00|6810.4|6809.4|6810.6|6809.6|6813.6|6812.6|6806.9|6805.9|2320
1638353400000|2021-12-01 10:10:00|6810.9|6809.9|6803.1|6802.1|6811.6|6810.6|6802.9|6801.9|481
1638353700000|2021-12-01 10:15:00|6802.9|6801.9|6809.4|6808.4|6809.6|6808.6|6801.6|6800.6|472
1638354000000|2021-12-01 10:20:00|6809.1|6808.1|6805.6|6804.6|6809.1|6808.1|6803.9|6802.9|219
1638354300000|2021-12-01 10:25:00|6805.9|6804.9|6807.6|6806.6|6812.1|6811.1|6805.9|6804.9|250
1638354600000|2021-12-01 10:30:00|6807.4|6806.4|6813.6|6812.6|6813.9|6812.9|6806.4|6805.4|243
1638354900000|2021-12-01 10:35:00|6813.4|6812.4|6813.4|6812.4|6816.4|6815.4|6811.9|6810.9|400
1638355200000|2021-12-01 10:40:00|6813.6|6812.6|6812.1|6811.1|6815.1|6814.1|6811.6|6810.6|283
1638355500000|2021-12-01 10:45:00|6812.4|6811.4|6817.1|6816.1|6819.4|6818.4|6811.9|6810.9|538
1638355800000|2021-12-01 10:50:00|6816.9|6815.9|6816.6|6815.6|6820.1|6819.1|6809.9|6808.9|3336
1638356100000|2021-12-01 10:55:00|6815.4|6814.4|6815.1|6814.1|6819.4|6818.4|6811.6|6810.6|278
1638356400000|2021-12-01 11:00:00|6815.6|6814.6|6808.1|6807.1|6816.4|6815.4|6806.4|6805.4|353
1638356700000|2021-12-01 11:05:00|6807.9|6806.9|6811.4|6810.4|6813.9|6812.9|6807.9|6806.9|179
1638357000000|2021-12-01 11:10:00|6811.1|6810.1|6804.9|6803.9|6811.4|6810.4|6803.1|6802.1|328
1638357300000|2021-12-01 11:15:00|6804.6|6803.6|6797.4|6796.4|6804.6|6803.6|6794.9|6793.9|586
1638357600000|2021-12-01 11:20:00|6797.6|6796.6|6802.6|6801.6|6807.1|6806.1|6797.4|6796.4|281
1638357900000|2021-12-01 11:25:00|6802.9|6801.9|6804.9|6803.9|6807.9|6806.9|6801.4|6800.4|425
1638358200000|2021-12-01 11:30:00|6805.1|6804.1|6809.6|6808.6|6810.1|6809.1|6804.6|6803.6|203
1638358500000|2021-12-01 11:35:00|6809.4|6808.4|6805.6|6804.6|6812.9|6811.9|6805.4|6804.4|138
1638358800000|2021-12-01 11:40:00|6805.9|6804.9|6810.9|6809.9|6811.4|6810.4|6804.4|6803.4|183
1638359100000|2021-12-01 11:45:00|6810.6|6809.6|6815.6|6814.6|6816.4|6815.4|6809.1|6808.1|198
1638359400000|2021-12-01 11:50:00|6815.4|6814.4|6824.4|6823.4|6825.1|6824.1|6814.9|6813.9|264
1638359700000|2021-12-01 11:55:00|6824.1|6823.1|6827.1|6826.1|6827.6|6826.6|6822.9|6821.9|279
1638360000000|2021-12-01 12:00:00|6827.4|6826.4|6825.9|6824.9|6829.1|6828.1|6824.4|6823.4|409
1638360300000|2021-12-01 12:05:00|6825.6|6824.6|6821.6|6820.6|6828.1|6827.1|6820.9|6819.9|288
1638360600000|2021-12-01 12:10:00|6821.4|6820.4|6828.4|6827.4|6828.6|6827.6|6819.6|6818.6|424
1638360900000|2021-12-01 12:15:00|6828.1|6827.1|6832.4|6831.4|6836.4|6835.4|6823.4|6822.4|584
1638361200000|2021-12-01 12:20:00|6832.1|6831.1|6841.6|6840.6|6841.9|6840.9|6831.6|6830.6|568
1638361500000|2021-12-01 12:25:00|6841.4|6840.4|6840.4|6839.4|6842.4|6841.4|6836.6|6835.6|322
1638361800000|2021-12-01 12:30:00|6840.6|6839.6|6836.1|6835.1|6845.1|6844.1|6834.6|6833.6|396
1638362100000|2021-12-01 12:35:00|6836.4|6835.4|6835.4|6834.4|6837.6|6836.6|6830.1|6829.1|360
1638362400000|2021-12-01 12:40:00|6835.2|6834.2|6837.9|6836.9|6839.2|6838.2|6833.4|6832.4|241
1638362700000|2021-12-01 12:45:00|6837.7|6836.7|6836.4|6835.4|6839.2|6838.2|6832.4|6831.4|204
1638363000000|2021-12-01 12:50:00|6836.7|6835.7|6841.2|6840.2|6841.4|6840.4|6836.4|6835.4|153
1638363300000|2021-12-01 12:55:00|6841.4|6840.4|6841.2|6840.2|6842.2|6841.2|6840.2|6839.2|242
1638363600000|2021-12-01 13:00:00|6840.9|6839.9|6836.4|6835.4|6842.2|6841.2|6834.9|6833.9|437
1638363900000|2021-12-01 13:05:00|6836.2|6835.2|6836.2|6835.2|6838.4|6837.4|6834.4|6833.4|343
1638364200000|2021-12-01 13:10:00|6836.4|6835.4|6835.7|6834.7|6838.7|6837.7|6832.2|6831.2|208
1638364500000|2021-12-01 13:15:00|6835.4|6834.4|6838.7|6837.7|6839.7|6838.7|6833.9|6832.9|257
1638364800000|2021-12-01 13:20:00|6838.4|6837.4|6834.9|6833.9|6838.4|6837.4|6831.4|6830.4|274
1638365100000|2021-12-01 13:25:00|6835.2|6834.2|6832.9|6831.9|6837.2|6836.2|6831.4|6830.4|297
1638365400000|2021-12-01 13:30:00|6833.2|6832.2|6842.4|6841.4|6843.4|6842.4|6831.9|6830.9|439
1638365700000|2021-12-01 13:35:00|6842.7|6841.7|6845.4|6844.4|6846.2|6845.2|6841.2|6840.2|555
1638366000000|2021-12-01 13:40:00|6845.7|6844.7|6845.7|6844.7|6846.4|6845.4|6840.9|6839.9|247
1638366300000|2021-12-01 13:45:00|6845.2|6844.2|6849.7|6848.7|6850.2|6849.2|6844.7|6843.7|348
1638366600000|2021-12-01 13:50:00|6849.2|6848.2|6848.9|6847.9|6851.2|6850.2|6846.2|6845.2|375
1638366900000|2021-12-01 13:55:00|6848.7|6847.7|6847.4|6846.4|6850.4|6849.4|6845.7|6844.7|357
1638367200000|2021-12-01 14:00:00|6847.2|6846.2|6847.7|6846.7|6848.4|6847.4|6846.2|6845.2|165
1638367500000|2021-12-01 14:05:00|6847.2|6846.2|6845.7|6844.7|6848.2|6847.2|6845.7|6844.7|173
1638367800000|2021-12-01 14:10:00|6845.4|6844.4|6845.2|6844.2|6846.7|6845.7|6843.4|6842.4|340
1638368100000|2021-12-01 14:15:00|6844.9|6843.9|6841.9|6840.9|6846.7|6845.7|6841.9|6840.9|340
1638368400000|2021-12-01 14:20:00|6842.2|6841.2|6839.2|6838.2|6842.4|6841.4|6838.7|6837.7|247
1638368700000|2021-12-01 14:25:00|6839.4|6838.4|6836.2|6835.2|6840.2|6839.2|6835.7|6834.7|4042
1638369000000|2021-12-01 14:30:00|6835.9|6834.9|6830.2|6829.2|6836.7|6835.7|6828.4|6827.4|948
1638369300000|2021-12-01 14:35:00|6829.9|6828.9|6825.7|6824.7|6831.7|6830.7|6825.7|6824.7|837
1638369600000|2021-12-01 14:40:00|6825.2|6824.2|6827.4|6826.4|6828.2|6827.2|6822.7|6821.7|512
1638369900000|2021-12-01 14:45:00|6827.2|6826.2|6827.4|6826.4|6832.7|6831.7|6825.7|6824.7|441
1638370200000|2021-12-01 14:50:00|6826.4|6825.4|6827.4|6826.4|6830.4|6829.4|6822.2|6821.2|458
1638370500000|2021-12-01 14:55:00|6827.2|6826.2|6831.2|6830.2|6832.4|6831.4|6826.9|6825.9|646
1638370800000|2021-12-01 15:00:00|6830.7|6829.7|6824.9|6823.9|6836.2|6835.2|6824.4|6823.4|825
1638371100000|2021-12-01 15:05:00|6825.2|6824.2|6837.7|6836.7|6838.4|6837.4|6822.7|6821.7|546
1638371400000|2021-12-01 15:10:00|6838.3|6837.3|6841|6840|6842.3|6841.3|6835.8|6834.8|505
1638371700000|2021-12-01 15:15:00|6841.3|6840.3|6847|6846|6847|6846|6841.3|6840.3|629
1638372000000|2021-12-01 15:20:00|6846.8|6845.8|6849.8|6848.8|6850.8|6849.8|6841.5|6840.5|484
1638372300000|2021-12-01 15:25:00|6849.3|6848.3|6841.5|6840.5|6852.8|6851.8|6841|6840|497
1638372600000|2021-12-01 15:30:00|6842.3|6841.3|6845|6844|6850.3|6849.3|6842|6841|463
1638372900000|2021-12-01 15:35:00|6845.3|6844.3|6840|6839|6847.5|6846.5|6840|6839|434
1638373200000|2021-12-01 15:40:00|6840.5|6839.5|6850|6849|6850.3|6849.3|6833.8|6832.8|465
1638373500000|2021-12-01 15:45:00|6849.8|6848.8|6858.3|6857.3|6859.3|6858.3|6849.3|6848.3|575
1638373800000|2021-12-01 15:50:00|6858|6857|6862.3|6861.3|6862.5|6861.5|6854.3|6853.3|803
1638374100000|2021-12-01 15:55:00|6862|6861|6864.5|6863.5|6869|6868|6860.3|6859.3|668
1638374400000|2021-12-01 16:00:00|6864.8|6863.8|6866.8|6865.8|6867.3|6866.3|6860.3|6859.3|763
1638374700000|2021-12-01 16:05:00|6867|6866|6877|6876|6878|6877|6865.8|6864.8|885
1638375000000|2021-12-01 16:10:00|6877.3|6876.3|6891.8|6890.8|6891.8|6890.8|6877.3|6876.3|863
1638375300000|2021-12-01 16:15:00|6892|6891|6903.5|6902.5|6904|6903|6890.3|6889.3|1466
1638375600000|2021-12-01 16:20:00|6903.8|6902.8|6900.3|6899.3|6903.8|6902.8|6897.8|6896.8|1452
1638375900000|2021-12-01 16:25:00|6900|6899|6888.8|6887.8|6903.3|6902.3|6887.3|6886.3|1855
1638376200000|2021-12-01 16:30:00|6890.3|6888.3|6885.8|6883.8|6898.3|6896.3|6877.8|6875.8|6220
1638376500000|2021-12-01 16:35:00|6884.8|6882.8|6875.8|6873.8|6885.5|6883.5|6874.3|6872.3|2548
1638376800000|2021-12-01 16:40:00|6876|6874|6871|6869|6876.5|6874.5|6869.8|6867.8|484
1638377100000|2021-12-01 16:45:00|6871.3|6869.3|6869.8|6867.8|6872.8|6870.8|6865.3|6863.3|516
1638377400000|2021-12-01 16:50:00|6870|6868|6859.3|6857.3|6870|6868|6859.3|6857.3|247
1638377700000|2021-12-01 16:55:00|6859|6857|6855.3|6853.3|6860.3|6858.3|6848|6846|447
1638378000000|2021-12-01 17:00:00|6855.5|6853.5|6861|6859|6861.8|6859.8|6851.5|6849.5|327
1638378300000|2021-12-01 17:05:00|6861.3|6859.3|6859|6857|6864.3|6862.3|6856.5|6854.5|230
1638378600000|2021-12-01 17:10:00|6859.3|6857.3|6863.8|6861.8|6864.5|6862.5|6858.3|6856.3|230
1638378900000|2021-12-01 17:15:00|6863.5|6861.5|6867.3|6865.3|6870.5|6868.5|6862.8|6860.8|129
1638379200000|2021-12-01 17:20:00|6867|6865|6861.5|6859.5|6870|6868|6861|6859|144
1638379500000|2021-12-01 17:25:00|6861.8|6859.8|6853.3|6851.3|6863.5|6861.5|6852|6850|195
1638379800000|2021-12-01 17:30:00|6854|6852|6855.5|6853.5|6857.3|6855.3|6851.5|6849.5|246
1638380100000|2021-12-01 17:35:00|6855.8|6853.8|6858.5|6856.5|6859.3|6857.3|6851.3|6849.3|132
1638380400000|2021-12-01 17:40:00|6858.8|6856.8|6852.8|6850.8|6859.5|6857.5|6852|6850|83
1638380700000|2021-12-01 17:45:00|6853|6851|6849|6847|6854.5|6852.5|6848.8|6846.8|112
1638381000000|2021-12-01 17:50:00|6848.8|6846.8|6838.8|6836.8|6849.5|6847.5|6838.8|6836.8|355
1638381300000|2021-12-01 17:55:00|6839|6837|6825.8|6823.8|6839|6837|6824.8|6822.8|568
1638381600000|2021-12-01 18:00:00|6825.5|6823.5|6822|6820|6832.8|6830.8|6821.8|6819.8|382
1638381900000|2021-12-01 18:05:00|6822.3|6820.3|6808|6806|6824.8|6822.8|6803.8|6801.8|470
1638382200000|2021-12-01 18:10:00|6807.8|6805.8|6811.3|6809.3|6811.3|6809.3|6803.3|6801.3|456
1638382500000|2021-12-01 18:15:00|6811.5|6809.5|6802.8|6800.8|6815|6813|6802.5|6800.5|314
1638382800000|2021-12-01 18:20:00|6803.5|6801.5|6811|6809|6812.3|6810.3|6802.3|6800.3|250
1638383100000|2021-12-01 18:25:00|6810.8|6808.8|6816.5|6814.5|6818.5|6816.5|6809.5|6807.5|247
1638383400000|2021-12-01 18:30:00|6816.3|6814.3|6813.8|6811.8|6817.8|6815.8|6810|6808|314
1638383700000|2021-12-01 18:35:00|6813.5|6811.5|6816.5|6814.5|6819|6817|6813|6811|116
1638384000000|2021-12-01 18:40:00|6817.5|6815.5|6804|6802|6817.5|6815.5|6797.5|6795.5|508
1638384300000|2021-12-01 18:45:00|6804.3|6802.3|6785|6783|6804.3|6802.3|6783.8|6781.8|444
1638384600000|2021-12-01 18:50:00|6785.3|6783.3|6797.5|6795.5|6801|6799|6785.3|6783.3|245
1638384900000|2021-12-01 18:55:00|6797.3|6795.3|6805.5|6803.5|6806.8|6804.8|6796.5|6794.5|212
1638385200000|2021-12-01 19:00:00|6804.8|6802.8|6799.5|6797.5|6807.5|6805.5|6798.5|6796.5|401
1638385500000|2021-12-01 19:05:00|6799.8|6797.8|6794.8|6792.8|6803.5|6801.5|6794|6792|182
1638385800000|2021-12-01 19:10:00|6795|6793|6793.5|6791.5|6796|6794|6785.5|6783.5|168
1638386100000|2021-12-01 19:15:00|6793.8|6791.8|6785.5|6783.5|6796.5|6794.5|6784|6782|189
1638386400000|2021-12-01 19:20:00|6785.8|6783.8|6796.5|6794.5|6797.3|6795.3|6785|6783|125
1638386700000|2021-12-01 19:25:00|6796.3|6794.3|6802.5|6800.5|6804|6802|6795.8|6793.8|124
1638387000000|2021-12-01 19:30:00|6802.3|6800.3|6803|6801|6809|6807|6800.8|6798.8|146
1638387300000|2021-12-01 19:35:00|6803.3|6801.3|6802.5|6800.5|6804|6802|6795.3|6793.3|111
1638387600000|2021-12-01 19:40:00|6802.8|6800.8|6796|6794|6803|6801|6793.3|6791.3|53
1638387900000|2021-12-01 19:45:00|6795.8|6793.8|6798.5|6796.5|6802|6800|6792.5|6790.5|82
1638388200000|2021-12-01 19:50:00|6798.3|6796.3|6790|6788|6803.8|6801.8|6789.5|6787.5|79
1638388500000|2021-12-01 19:55:00|6790.3|6788.3|6790.5|6788.5|6794.3|6792.3|6789.3|6787.3|89
1638388800000|2021-12-01 20:00:00|6791.5|6789.5|6782.5|6780.5|6793.8|6791.8|6781.8|6779.8|218
1638389100000|2021-12-01 20:05:00|6782.8|6780.8|6776.3|6774.3|6788|6786|6775.5|6773.5|368
1638389400000|2021-12-01 20:10:00|6776.5|6774.5|6782.5|6780.5|6783.5|6781.5|6775.3|6773.3|128
1638389700000|2021-12-01 20:15:00|6782.3|6780.3|6769|6767|6782.5|6780.5|6767.5|6765.5|191
1638390000000|2021-12-01 20:20:00|6769.3|6767.3|6759|6757|6769.8|6767.8|6758.5|6756.5|287
1638390300000|2021-12-01 20:25:00|6759.3|6757.3|6761.8|6759.8|6769.3|6767.3|6753|6751|333
1638390600000|2021-12-01 20:30:00|6761.5|6759.5|6762.5|6760.5|6765|6763|6755.3|6753.3|276
1638390900000|2021-12-01 20:35:00|6761.8|6759.8|6765.5|6763.5|6767.5|6765.5|6755|6753|259
1638391200000|2021-12-01 20:40:00|6765.8|6763.8|6776.3|6774.3|6776.5|6774.5|6763.5|6761.5|323
1638391500000|2021-12-01 20:45:00|6775.5|6773.5|6758.8|6756.8|6777.8|6775.8|6758.5|6756.5|179
1638391800000|2021-12-01 20:50:00|6759|6757|6749|6747|6760.3|6758.3|6749|6747|434
1638392100000|2021-12-01 20:55:00|6749.3|6747.3|6727.5|6725.5|6749.5|6747.5|6727.5|6725.5|719
1638392400000|2021-12-01 21:00:00|6729.5|6724|6731.5|6727.5|6741.3|6737.3|6710.7|6706.7|0
1638182400000|2021-11-29 10:40:00|6814.4|6813.4|6810.6|6809.6|6814.4|6813.4|6806.9|6805.9|378
1638182700000|2021-11-29 10:45:00|6810.4|6809.4|6814.6|6813.6|6818.9|6817.9|6807.6|6806.6|359
1638183000000|2021-11-29 10:50:00|6814.4|6813.4|6824.6|6823.6|6826.4|6825.4|6812.6|6811.6|426
1638183300000|2021-11-29 10:55:00|6824.4|6823.4|6817.6|6816.6|6824.9|6823.9|6816.6|6815.6|359
1638183600000|2021-11-29 11:00:00|6817.1|6816.1|6822.9|6821.9|6824.1|6823.1|6815.1|6814.1|354
1638183900000|2021-11-29 11:05:00|6822.6|6821.6|6822.1|6821.1|6824.1|6823.1|6819.4|6818.4|249
1638184200000|2021-11-29 11:10:00|6821.9|6820.9|6827.1|6826.1|6827.9|6826.9|6821.6|6820.6|629
1638184500000|2021-11-29 11:15:00|6826.9|6825.9|6826.1|6825.1|6829.9|6828.9|6823.4|6822.4|2448
1638184800000|2021-11-29 11:20:00|6825.9|6824.9|6827.1|6826.1|6828.6|6827.6|6822.9|6821.9|462
1638185100000|2021-11-29 11:25:00|6826.9|6825.9|6821.1|6820.1|6830.4|6829.4|6821.1|6820.1|300
1638185400000|2021-11-29 11:30:00|6820.9|6819.9|6823.6|6822.6|6824.1|6823.1|6820.1|6819.1|232
1638185700000|2021-11-29 11:35:00|6823.9|6822.9|6823.9|6822.9|6825.4|6824.4|6821.4|6820.4|307
1638186000000|2021-11-29 11:40:00|6824.1|6823.1|6822.9|6821.9|6826.9|6825.9|6821.4|6820.4|201
1638186300000|2021-11-29 11:45:00|6823.1|6822.1|6821.4|6820.4|6823.9|6822.9|6820.6|6819.6|186
1638186600000|2021-11-29 11:50:00|6821.6|6820.6|6811.6|6810.6|6822.1|6821.1|6811.6|6810.6|637
1638186900000|2021-11-29 11:55:00|6811.4|6810.4|6809.6|6808.6|6818.4|6817.4|6809.6|6808.6|384
1638187200000|2021-11-29 12:00:00|6810.1|6809.1|6800.6|6799.6|6811.4|6810.4|6799.9|6798.9|713
1638187500000|2021-11-29 12:05:00|6800.9|6799.9|6799.6|6798.6|6803.6|6802.6|6797.9|6796.9|425
1638187800000|2021-11-29 12:10:00|6799.4|6798.4|6796.6|6795.6|6802.1|6801.1|6795.4|6794.4|340
1638188100000|2021-11-29 12:15:00|6796.9|6795.9|6803.9|6802.9|6804.4|6803.4|6795.4|6794.4|396
1638188400000|2021-11-29 12:20:00|6803.6|6802.6|6801.6|6800.6|6808.4|6807.4|6799.6|6798.6|380
1638188700000|2021-11-29 12:25:00|6801.4|6800.4|6796.4|6795.4|6804.9|6803.9|6796.1|6795.1|389
1638189000000|2021-11-29 12:30:00|6796.6|6795.6|6811.1|6810.1|6811.9|6810.9|6796.1|6795.1|420
1638189300000|2021-11-29 12:35:00|6810.9|6809.9|6820.1|6819.1|6820.1|6819.1|6809.9|6808.9|430
1638189600000|2021-11-29 12:40:00|6819.2|6818.2|6821.2|6820.2|6822|6821|6818|6817|461
1638189900000|2021-11-29 12:45:00|6821|6820|6824|6823|6824|6823|6818|6817|314
1638190200000|2021-11-29 12:50:00|6823.7|6822.7|6820.7|6819.7|6824.5|6823.5|6818.5|6817.5|355
1638190500000|2021-11-29 12:55:00|6821|6820|6821.5|6820.5|6824|6823|6817.7|6816.7|387
1638190800000|2021-11-29 13:00:00|6821.2|6820.2|6818|6817|6821.5|6820.5|6817|6816|363
1638191100000|2021-11-29 13:05:00|6817.7|6816.7|6819.7|6818.7|6821.5|6820.5|6814|6813|395
1638191400000|2021-11-29 13:10:00|6820|6819|6821.2|6820.2|6821.7|6820.7|6817.5|6816.5|313
1638191700000|2021-11-29 13:15:00|6821.5|6820.5|6821.2|6820.2|6823.2|6822.2|6818.5|6817.5|291
1638192000000|2021-11-29 13:20:00|6821|6820|6826.5|6825.5|6826.5|6825.5|6818|6817|575
1638192300000|2021-11-29 13:25:00|6826.7|6825.7|6822|6821|6829|6828|6818.5|6817.5|839
1638192600000|2021-11-29 13:30:00|6822.2|6821.2|6820.5|6819.5|6823|6822|6818.2|6817.2|524
1638192900000|2021-11-29 13:35:00|6820.2|6819.2|6814.5|6813.5|6820.7|6819.7|6813.2|6812.2|338
1638193200000|2021-11-29 13:40:00|6814.2|6813.2|6820|6819|6821.2|6820.2|6814.2|6813.2|325
1638193500000|2021-11-29 13:45:00|6819.7|6818.7|6827.2|6826.2|6830.2|6829.2|6819.7|6818.7|594
1638193800000|2021-11-29 13:50:00|6827.7|6826.7|6831.5|6830.5|6832.2|6831.2|6827|6826|481
1638194100000|2021-11-29 13:55:00|6831.7|6830.7|6832|6831|6835|6834|6830|6829|712
1638194400000|2021-11-29 14:00:00|6832.2|6831.2|6836.7|6835.7|6839.2|6838.2|6831.2|6830.2|371
1638194700000|2021-11-29 14:05:00|6837|6836|6840.2|6839.2|6840.7|6839.7|6835.7|6834.7|823
1638195000000|2021-11-29 14:10:00|6840|6839|6839|6838|6840.5|6839.5|6836.7|6835.7|472
1638195300000|2021-11-29 14:15:00|6839.2|6838.2|6837.2|6836.2|6841|6840|6836|6835|354
1638195600000|2021-11-29 14:20:00|6837|6836|6840.2|6839.2|6841|6840|6836|6835|411
1638195900000|2021-11-29 14:25:00|6840|6839|6839.5|6838.5|6842.5|6841.5|6837.5|6836.5|468
1638196200000|2021-11-29 14:30:00|6840|6839|6834.2|6833.2|6843|6842|6829.5|6828.5|1019
1638196500000|2021-11-29 14:35:00|6834|6833|6831|6830|6835.2|6834.2|6826.2|6825.2|1177
1638196800000|2021-11-29 14:40:00|6830.7|6829.7|6826.2|6825.2|6831.5|6830.5|6825|6824|692
1638197100000|2021-11-29 14:45:00|6826.5|6825.5|6808.7|6807.7|6826.5|6825.5|6808.7|6807.7|1238
1638197400000|2021-11-29 14:50:00|6807|6806|6815.7|6814.7|6821.7|6820.7|6806.5|6805.5|833
1638197700000|2021-11-29 14:55:00|6816|6815|6819.7|6818.7|6824|6823|6812.2|6811.2|771
1638198000000|2021-11-29 15:00:00|6819.2|6818.2|6813.7|6812.7|6827|6826|6813.2|6812.2|901
1638198300000|2021-11-29 15:05:00|6813|6812|6810|6809|6816.7|6815.7|6804|6803|751
1638198600000|2021-11-29 15:10:00|6810.3|6809.3|6807.5|6806.5|6815|6814|6807|6806|3494
1638198900000|2021-11-29 15:15:00|6808|6807|6807.5|6806.5|6812.5|6811.5|6804.8|6803.8|579
1638199200000|2021-11-29 15:20:00|6807.8|6806.8|6813.8|6812.8|6818.3|6817.3|6805.8|6804.8|492
1638199500000|2021-11-29 15:25:00|6814|6813|6799.5|6798.5|6816.8|6815.8|6797|6796|763
1638199800000|2021-11-29 15:30:00|6799.8|6798.8|6796.3|6795.3|6802.5|6801.5|6792.5|6791.5|765
1638200100000|2021-11-29 15:35:00|6796|6795|6784.3|6783.3|6801.5|6800.5|6782.3|6781.3|802
1638200400000|2021-11-29 15:40:00|6784.5|6783.5|6780|6779|6785|6784|6773.8|6772.8|989
1638200700000|2021-11-29 15:45:00|6779.8|6778.8|6765.8|6764.8|6783|6782|6765.8|6764.8|967
1638201000000|2021-11-29 15:50:00|6765.5|6764.5|6768|6767|6771.5|6770.5|6761|6760|1090
1638201300000|2021-11-29 15:55:00|6768.3|6767.3|6781.5|6780.5|6781.8|6780.8|6768.3|6767.3|861
1638201600000|2021-11-29 16:00:00|6781|6780|6788.8|6787.8|6791.8|6790.8|6777.3|6776.3|843
1638201900000|2021-11-29 16:05:00|6789.3|6788.3|6788.5|6787.5|6794.3|6793.3|6786.5|6785.5|717
1638202200000|2021-11-29 16:10:00|6788.8|6787.8|6793|6792|6795.8|6794.8|6788|6787|499
1638202500000|2021-11-29 16:15:00|6793.3|6792.3|6792.3|6791.3|6798.8|6797.8|6792.3|6791.3|714
1638202800000|2021-11-29 16:20:00|6792|6791|6793.5|6792.5|6799.3|6798.3|6791.3|6790.3|973
1638203100000|2021-11-29 16:25:00|6793.3|6792.3|6781.5|6780.5|6797.5|6796.5|6778.5|6777.5|1628
1638203400000|2021-11-29 16:30:00|6777.9|6776.9|6775.4|6773.4|6781.7|6779.7|6759.7|6757.7|5379
1638203700000|2021-11-29 16:35:00|6773.9|6771.9|6772.4|6770.4|6780.2|6778.2|6770.9|6768.9|3327
1638204000000|2021-11-29 16:40:00|6772.7|6770.7|6776.7|6774.7|6780.7|6778.7|6772.4|6770.4|583
1638204300000|2021-11-29 16:45:00|6777.4|6775.4|6777.7|6775.7|6780.9|6778.9|6776.2|6774.2|1113
1638204600000|2021-11-29 16:50:00|6777.4|6775.4|6780.9|6778.9|6781.2|6779.2|6775.4|6773.4|144
1638204900000|2021-11-29 16:55:00|6780.7|6778.7|6782.7|6780.7|6782.7|6780.7|6780.2|6778.2|236
1638205200000|2021-11-29 17:00:00|6782.9|6780.9|6785.9|6783.9|6787.9|6785.9|6782.7|6780.7|331
1638205500000|2021-11-29 17:05:00|6786.2|6784.2|6792.7|6790.7|6793.2|6791.2|6786.2|6784.2|179
1638205800000|2021-11-29 17:10:00|6792.9|6790.9|6794.4|6792.4|6796.2|6794.2|6791.9|6789.9|241
1638206100000|2021-11-29 17:15:00|6794.7|6792.7|6800.2|6798.2|6800.4|6798.4|6794.2|6792.2|104
1638206400000|2021-11-29 17:20:00|6800.4|6798.4|6805.4|6803.4|6806.7|6804.7|6799.7|6797.7|340
1638206700000|2021-11-29 17:25:00|6805.7|6803.7|6807.4|6805.4|6808.4|6806.4|6803.2|6801.2|125
1638207000000|2021-11-29 17:30:00|6807.9|6805.9|6813.9|6811.9|6814.9|6812.9|6807.2|6805.2|114
1638207300000|2021-11-29 17:35:00|6813.7|6811.7|6814.4|6812.4|6817.4|6815.4|6813.4|6811.4|190
1638207600000|2021-11-29 17:40:00|6814.2|6812.2|6814.2|6812.2|6816.2|6814.2|6813.7|6811.7|62
1638207900000|2021-11-29 17:45:00|6814.4|6812.4|6816.9|6814.9|6818.7|6816.7|6814.2|6812.2|193
1638208200000|2021-11-29 17:50:00|6816.7|6814.7|6814.9|6812.9|6817.4|6815.4|6814.7|6812.7|109
1638208500000|2021-11-29 17:55:00|6815.2|6813.2|6815.9|6813.9|6817.2|6815.2|6814.9|6812.9|61
1638208800000|2021-11-29 18:00:00|6816.2|6814.2|6819.7|6817.7|6820.7|6818.7|6815.7|6813.7|145
1638209100000|2021-11-29 18:05:00|6819.4|6817.4|6822.2|6820.2|6823.2|6821.2|6818.4|6816.4|109
1638209400000|2021-11-29 18:10:00|6821.9|6819.9|6817.9|6815.9|6823.2|6821.2|6817.2|6815.2|87
1638209700000|2021-11-29 18:15:00|6818.2|6816.2|6815.2|6813.2|6819.2|6817.2|6814.2|6812.2|54
1638210000000|2021-11-29 18:20:00|6815.4|6813.4|6813.9|6811.9|6816.2|6814.2|6812.7|6810.7|128
1638210300000|2021-11-29 18:25:00|6814.2|6812.2|6816.7|6814.7|6816.7|6814.7|6813.7|6811.7|132
1638210600000|2021-11-29 18:30:00|6816.9|6814.9|6818.2|6816.2|6820.4|6818.4|6816.4|6814.4|114
1638210900000|2021-11-29 18:35:00|6818.4|6816.4|6813.2|6811.2|6818.7|6816.7|6812.7|6810.7|114
1638211200000|2021-11-29 18:40:00|6813.7|6811.7|6814.7|6812.7|6815.7|6813.7|6813.7|6811.7|122
1638211500000|2021-11-29 18:45:00|6814.4|6812.4|6817.2|6815.2|6817.7|6815.7|6814.4|6812.4|35
1638211800000|2021-11-29 18:50:00|6816.9|6814.9|6817.9|6815.9|6818.2|6816.2|6815.7|6813.7|46
1638212100000|2021-11-29 18:55:00|6817.7|6815.7|6820.2|6818.2|6820.7|6818.7|6817.7|6815.7|85
1638212400000|2021-11-29 19:00:00|6820.4|6818.4|6819.7|6817.7|6820.7|6818.7|6816.7|6814.7|98
1638212700000|2021-11-29 19:05:00|6819.4|6817.4|6818.7|6816.7|6820.2|6818.2|6817.9|6815.9|83
1638213000000|2021-11-29 19:10:00|6818.9|6816.9|6819.7|6817.7|6820.2|6818.2|6818.7|6816.7|47
1638213300000|2021-11-29 19:15:00|6819.9|6817.9|6817.4|6815.4|6819.9|6817.9|6816.4|6814.4|81
1638213600000|2021-11-29 19:20:00|6817.2|6815.2|6815.9|6813.9|6818.9|6816.9|6814.7|6812.7|77
1638213900000|2021-11-29 19:25:00|6816.2|6814.2|6814.2|6812.2|6816.7|6814.7|6812.7|6810.7|103
1638214200000|2021-11-29 19:30:00|6814.4|6812.4|6813.4|6811.4|6814.7|6812.7|6807.9|6805.9|193
1638214500000|2021-11-29 19:35:00|6813.2|6811.2|6806.7|6804.7|6813.9|6811.9|6806.2|6804.2|106
1638214800000|2021-11-29 19:40:00|6806.9|6804.9|6809.9|6807.9|6810.7|6808.7|6806.9|6804.9|59
1638215100000|2021-11-29 19:45:00|6810.2|6808.2|6809.7|6807.7|6811.4|6809.4|6808.4|6806.4|78
1638215400000|2021-11-29 19:50:00|6809.4|6807.4|6807.9|6805.9|6812.9|6810.9|6807.4|6805.4|89
1638215700000|2021-11-29 19:55:00|6808.2|6806.2|6806.9|6804.9|6809.4|6807.4|6805.4|6803.4|314
1638216000000|2021-11-29 20:00:00|6806.7|6804.7|6805.2|6803.2|6809.4|6807.4|6805.2|6803.2|134
1638216300000|2021-11-29 20:05:00|6804.9|6802.9|6806.2|6804.2|6806.4|6804.4|6799.2|6797.2|154
1638216600000|2021-11-29 20:10:00|6805.9|6803.9|6807.9|6805.9|6808.9|6806.9|6804.7|6802.7|56
1638216900000|2021-11-29 20:15:00|6807.7|6805.7|6809.7|6807.7|6811.9|6809.9|6807.7|6805.7|38
1638217200000|2021-11-29 20:20:00|6809.9|6807.9|6806.9|6804.9|6810.4|6808.4|6806.4|6804.4|45
1638217500000|2021-11-29 20:25:00|6806.7|6804.7|6803.9|6801.9|6807.9|6805.9|6803.9|6801.9|77
1638217800000|2021-11-29 20:30:00|6804.4|6802.4|6807.2|6805.2|6807.7|6805.7|6803.2|6801.2|78
1638218100000|2021-11-29 20:35:00|6806.9|6804.9|6805.4|6803.4|6807.4|6805.4|6803.9|6801.9|78
1638218400000|2021-11-29 20:40:00|6805.7|6803.7|6802.7|6800.7|6807.2|6805.2|6800.2|6798.2|169
1638218700000|2021-11-29 20:45:00|6802.2|6800.2|6800.4|6798.4|6802.2|6800.2|6798.2|6796.2|143
1638219000000|2021-11-29 20:50:00|6800.2|6798.2|6799.7|6797.7|6801.2|6799.2|6795.9|6793.9|582
1638219300000|2021-11-29 20:55:00|6799.9|6797.9|6792.4|6790.4|6800.2|6798.2|6792.2|6790.2|344
1638219600000|2021-11-29 21:00:00|6794.6|6790.6|6796.2|6792.2|6799.9|6795.9|6793|6789|0
1638219900000|2021-11-29 21:05:00|6796.4|6792.4|6801.7|6797.7|6802.8|6798.8|6796.4|6792.4|0
1638220200000|2021-11-29 21:10:00|6802.1|6798.1|6800|6796|6805.1|6801.1|6799.6|6795.6|0
1638220500000|2021-11-29 21:15:00|6800.5|6796.5|6802.3|6798.3|6803.3|6799.3|6797.9|6793.9|0
1638220800000|2021-11-29 21:20:00|6802.4|6798.4|6802.8|6798.8|6804.4|6800.4|6802|6798|0
1638221100000|2021-11-29 21:25:00|6802.7|6798.7|6801.5|6797.5|6803.6|6799.6|6801.1|6797.1|0
1638221400000|2021-11-29 21:30:00|6801.6|6797.6|6803.5|6799.5|6805.3|6801.3|6801.6|6797.6|0
1638221700000|2021-11-29 21:35:00|6803.6|6799.6|6805.5|6801.5|6806.9|6802.9|6803.6|6799.6|0
1638222000000|2021-11-29 21:40:00|6805.6|6801.6|6806.4|6802.4|6806.4|6802.4|6805.5|6801.5|0
1638222300000|2021-11-29 21:45:00|6806.7|6802.7|6806.1|6802.1|6807.2|6803.2|6805.6|6801.6|0
1638222600000|2021-11-29 21:50:00|6806.4|6802.4|6807.3|6803.3|6807.8|6803.8|6806.1|6802.1|0
1638222900000|2021-11-29 21:55:00|6807|6803|6804.7|6800.7|6807.3|6803.3|6804.1|6800.1|0
1638223200000|2021-11-29 22:00:00|6804.8|6800.8|6804.6|6800.6|6804.8|6800.8|6804.5|6800.5|0
1638223500000|2021-11-29 22:05:00|6804.5|6800.5|6804.2|6800.2|6805|6801|6803.2|6799.2|0
1638223800000|2021-11-29 22:10:00|6803.6|6799.6|6805.1|6801.1|6805.1|6801.1|6803.2|6799.2|0
1638224100000|2021-11-29 22:15:00|6804.7|6800.7|6803.6|6799.6|6804.8|6800.8|6803.6|6799.6|0
1638224400000|2021-11-29 22:20:00|6803.7|6799.7|6803.7|6799.7|6803.8|6799.8|6803.6|6799.6|0
1638224700000|2021-11-29 22:25:00|6804.7|6800.7|6804.8|6800.8|6805.1|6801.1|6804.7|6800.7|0
1638225000000|2021-11-29 22:30:00|6805|6801|6804.8|6800.8|6805.1|6801.1|6804.4|6800.4|0
1638225300000|2021-11-29 22:35:00|6806.3|6802.3|6806.7|6802.7|6806.7|6802.7|6804.9|6800.9|0
1638225600000|2021-11-29 22:40:00|6807.3|6803.3|6807.3|6803.3|6807.3|6803.3|6807.3|6803.3|0
1638225900000|2021-11-29 22:45:00|6807.1|6803.1|6806.9|6802.9|6807.1|6803.1|6806|6802|0
1638226200000|2021-11-29 22:50:00|6807|6803|6806.9|6802.9|6807|6803|6806.9|6802.9|0
1638226500000|2021-11-29 22:55:00|6806.6|6802.6|6807.1|6803.1|6807.4|6803.4|6806.6|6802.6|0
1638226800000|2021-11-29 23:00:00|6807.6|6803.6|6812.7|6808.7|6814|6810|6806.5|6802.5|0
1638227100000|2021-11-29 23:05:00|6813.1|6809.1|6812.8|6808.8|6813.1|6809.1|6810.5|6806.5|0
1638227400000|2021-11-29 23:10:00|6813|6809|6817.2|6813.2|6818|6814|6812.8|6808.8|0
1638227700000|2021-11-29 23:15:00|6817.3|6813.3|6817.1|6813.1|6817.9|6813.9|6816.3|6812.3|0
1638228000000|2021-11-29 23:20:00|6817.4|6813.4|6819|6815|6820.6|6816.6|6817.4|6813.4|0
1638228300000|2021-11-29 23:25:00|6819.1|6815.1|6817.3|6813.3|6819.5|6815.5|6817|6813|0
1638228600000|2021-11-29 23:30:00|6817.5|6813.5|6819|6815|6819.4|6815.4|6817|6813|0
1638228900000|2021-11-29 23:35:00|6819.3|6815.3|6819.3|6815.3|6820.1|6816.1|6817.6|6813.6|0
1638229200000|2021-11-29 23:40:00|6819.8|6815.8|6819.2|6815.2|6820.4|6816.4|6818.4|6814.4|0
1638229500000|2021-11-29 23:45:00|6818.9|6814.9|6818.1|6814.1|6819.2|6815.2|6817.8|6813.8|0
1638229800000|2021-11-29 23:50:00|6818.2|6814.2|6817.3|6813.3|6819.8|6815.8|6817|6813|0
1638230100000|2021-11-29 23:55:00|6817.4|6813.4|6816.6|6812.6|6817.8|6813.8|6813.6|6809.6|0
1638230400000|2021-11-30 00:00:00|6817.1|6813.1|6818.3|6814.3|6819.1|6815.1|6815.8|6811.8|0
1638230700000|2021-11-30 00:05:00|6818.7|6814.7|6816.7|6812.7|6819.1|6815.1|6816.4|6812.4|0
1638231000000|2021-11-30 00:10:00|6816.8|6812.8|6813.2|6809.2|6818.4|6814.4|6812.9|6808.9|0
1638231300000|2021-11-30 00:15:00|6813.1|6809.1|6820.9|6817.9|6824.1|6821.1|6812.4|6808.8|0
1638231600000|2021-11-30 00:20:00|6820.7|6817.7|6827.8|6824.8|6828.6|6825.6|6819.8|6816.8|0
1638231900000|2021-11-30 00:25:00|6827.5|6824.5|6828.5|6825.5|6829.3|6826.3|6825.5|6822.5|0
1638232200000|2021-11-30 00:30:00|6828.7|6825.7|6831.5|6828.5|6833.1|6830.1|6826.2|6823.2|0
1638232500000|2021-11-30 00:35:00|6831.6|6828.6|6837.1|6834.1|6837.1|6834.1|6831.6|6828.6|0
1638232800000|2021-11-30 00:40:00|6837.3|6834.3|6835.4|6832.4|6838.6|6835.6|6834.6|6831.6|0
1638233100000|2021-11-30 00:45:00|6835.5|6832.5|6838.9|6835.9|6840.9|6837.9|6835.5|6832.5|0
1638233400000|2021-11-30 00:50:00|6839.1|6836.1|6841.5|6838.5|6843|6840|6839.1|6836.1|0
1638233700000|2021-11-30 00:55:00|6841.2|6838.2|6840.7|6837.7|6841.4|6838.4|6839.1|6836.1|0
1638234000000|2021-11-30 01:00:00|6840.6|6837.6|6838.3|6835.3|6841.6|6838.6|6836.7|6833.7|0
1638234300000|2021-11-30 01:05:00|6838.2|6835.2|6837.6|6834.6|6839.9|6836.9|6837.2|6834.2|0
1638234600000|2021-11-30 01:10:00|6837.7|6834.7|6839.9|6836.9|6839.9|6836.9|6837.7|6834.7|0
1638234900000|2021-11-30 01:15:00|6839.6|6836.6|6831.6|6828.6|6840|6837|6831.6|6828.6|0
1638235200000|2021-11-30 01:20:00|6830.8|6827.8|6832.3|6829.3|6832.3|6829.3|6826.9|6823.9|0
1638235500000|2021-11-30 01:25:00|6832.4|6829.4|6838.4|6835.4|6838.9|6835.9|6832.3|6829.3|0
1638235800000|2021-11-30 01:30:00|6838.3|6835.3|6833.7|6830.7|6839.1|6836.1|6832.1|6829.1|0
1638236100000|2021-11-30 01:35:00|6833.6|6830.6|6828.4|6825.4|6833.6|6830.6|6827.6|6824.6|0
1638236400000|2021-11-30 01:40:00|6828.5|6825.5|6830.7|6827.7|6831.5|6828.5|6828.3|6825.3|0
1638236700000|2021-11-30 01:45:00|6830.8|6827.8|6831.6|6828.6|6832.3|6829.3|6830|6827|0
1638237000000|2021-11-30 01:50:00|6831.3|6828.3|6831.6|6828.6|6833.2|6830.2|6830.8|6827.8|0
1638237300000|2021-11-30 01:55:00|6831.3|6828.3|6826|6823|6831.3|6828.3|6826|6823|0
1638237600000|2021-11-30 02:00:00|6825.7|6822.7|6825.7|6822.7|6827.7|6824.7|6824.1|6821.1|0
1638237900000|2021-11-30 02:05:00|6825.6|6822.6|6823.1|6820.1|6828|6825|6823.1|6820.1|0
1638238200000|2021-11-30 02:10:00|6823.2|6820.2|6818.9|6815.9|6824.7|6821.7|6818.6|6815.6|0
1638238500000|2021-11-30 02:15:00|6818.8|6815.8|6819.1|6816.1|6820.5|6817.5|6818.8|6815.8|0
1638238800000|2021-11-30 02:20:00|6819.3|6816.3|6814.1|6811.1|6820.4|6817.4|6814.1|6811.1|0
1638239100000|2021-11-30 02:25:00|6814.8|6811.8|6813.5|6810.5|6815.4|6812.4|6807|6804|0
1638239400000|2021-11-30 02:30:00|6813.4|6810.4|6807.2|6804.2|6813.5|6810.5|6805.6|6802.6|0
1638239700000|2021-11-30 02:35:00|6807.1|6804.1|6806.3|6803.3|6807.9|6804.9|6804|6801|0
1638240000000|2021-11-30 02:40:00|6806.2|6803.2|6806.9|6803.9|6808.9|6805.9|6804.4|6801.4|0
1638240300000|2021-11-30 02:45:00|6806.8|6803.8|6808.7|6805.7|6808.7|6805.7|6806.1|6803.1|0
1638240600000|2021-11-30 02:50:00|6807.9|6804.9|6811|6808|6812.2|6809.2|6807.9|6804.9|0
1638240900000|2021-11-30 02:55:00|6811.1|6808.1|6812|6809|6812.8|6809.8|6811.1|6808.1|0
1638241200000|2021-11-30 03:00:00|6812.1|6809.1|6807.3|6804.3|6812.8|6809.8|6807.3|6804.3|0
1638241500000|2021-11-30 03:05:00|6807.4|6804.4|6801.9|6798.9|6808.1|6805.1|6801.4|6798.4|0
1638241800000|2021-11-30 03:10:00|6802.1|6799.1|6796.4|6793.4|6802.7|6799.7|6796.4|6793.4|0
1638242100000|2021-11-30 03:15:00|6796.3|6793.3|6795.1|6792.1|6796.3|6793.3|6791.9|6788.9|0
1638242400000|2021-11-30 03:20:00|6795.2|6792.2|6793.6|6790.6|6797.5|6794.5|6792.8|6789.8|0
1638242700000|2021-11-30 03:25:00|6793.7|6790.7|6791.8|6788.8|6795.1|6792.1|6791.4|6788.4|0
1638243000000|2021-11-30 03:30:00|6791.9|6788.9|6797.3|6794.3|6798.9|6795.9|6791.7|6788.7|0
1638243300000|2021-11-30 03:35:00|6797.2|6794.2|6800.3|6797.3|6800.5|6797.5|6796.5|6793.5|0
1638243600000|2021-11-30 03:40:00|6800.2|6797.2|6800.7|6797.7|6801.8|6798.8|6799.9|6796.9|0
1638243900000|2021-11-30 03:45:00|6800.8|6797.8|6801.9|6798.9|6802.6|6799.6|6800.8|6797.8|0
1638244200000|2021-11-30 03:50:00|6802.1|6799.1|6802.6|6799.6|6803.6|6800.6|6801.9|6798.9|0
1638244500000|2021-11-30 03:55:00|6802.7|6799.7|6803|6800|6804.2|6801.2|6801.9|6798.9|0
1638244800000|2021-11-30 04:00:00|6803.2|6800.2|6804|6801|6805.6|6802.6|6801.2|6798.2|0
1638245100000|2021-11-30 04:05:00|6803.4|6800.4|6801.1|6798.1|6803.4|6800.4|6799.4|6796.4|0
1638245400000|2021-11-30 04:10:00|6801|6798|6799.6|6796.6|6802.6|6799.6|6799.5|6796.5|0
1638245700000|2021-11-30 04:15:00|6799.5|6796.5|6799.5|6796.5|6800.3|6797.3|6797.2|6794.2|0
1638246000000|2021-11-30 04:20:00|6799.6|6796.6|6797.2|6794.2|6799.9|6796.9|6797.2|6794.2|0
1638246300000|2021-11-30 04:25:00|6797.3|6794.3|6794.8|6791.8|6797.3|6794.3|6791.6|6788.6|0
1638246600000|2021-11-30 04:30:00|6794.9|6791.9|6792.5|6789.5|6795.7|6792.7|6792.1|6789.1|0
1638246900000|2021-11-30 04:35:00|6792.6|6789.6|6790.9|6787.9|6793.3|6790.3|6790|6787|0
1638247200000|2021-11-30 04:40:00|6790.7|6787.7|6788.8|6785.8|6790.8|6787.8|6787.7|6784.7|0
1638247500000|2021-11-30 04:45:00|6789|6786|6789.6|6786.6|6789.7|6786.7|6787.3|6784.3|0
1638247800000|2021-11-30 04:50:00|6789.5|6786.5|6791.5|6788.5|6791.6|6788.6|6788.7|6785.7|0
1638248100000|2021-11-30 04:55:00|6791.1|6788.1|6791.2|6788.2|6791.9|6788.9|6790|6787|0
1638248400000|2021-11-30 05:00:00|6791.3|6788.3|6784.1|6781.1|6792|6789|6784.1|6781.1|0
1638248700000|2021-11-30 05:05:00|6784|6781|6765.7|6762.7|6784|6781|6764.9|6761.9|0
1638249000000|2021-11-30 05:10:00|6765.8|6762.8|6745.5|6742.5|6766.5|6763.5|6745.5|6742.5|0
1638249300000|2021-11-30 05:15:00|6745.6|6742.6|6715|6712|6749.4|6746.4|6710|6707|0
1638249600000|2021-11-30 05:20:00|6715.1|6712.1|6693|6690|6717.9|6714.9|6684.7|6681.7|0
1638249900000|2021-11-30 05:25:00|6693.1|6690.1|6711.4|6708.4|6716.6|6713.6|6685.4|6682.4|0
1638250200000|2021-11-30 05:30:00|6711.5|6708.5|6708.9|6705.9|6714|6711|6694.5|6691.5|0
1638250500000|2021-11-30 05:35:00|6709|6706|6693.8|6690.8|6710.5|6707.5|6683.5|6680.5|0
1638250800000|2021-11-30 05:40:00|6693.9|6690.9|6674|6671|6693.9|6690.9|6674|6671|0
1638251100000|2021-11-30 05:45:00|6673.8|6670.8|6662.6|6659.6|6674.7|6671.7|6655.8|6652.8|0
1638251400000|2021-11-30 05:50:00|6662.5|6659.5|6665.5|6662.5|6666.7|6663.7|6659.5|6656.5|0
1638251700000|2021-11-30 05:55:00|6665.7|6662.7|6663.1|6660.1|6673.8|6670.8|6663.1|6660.1|0
1638252000000|2021-11-30 06:00:00|6663.4|6660.4|6628.7|6625.7|6671|6668|6626.6|6623.6|0
1638252300000|2021-11-30 06:05:00|6628.6|6625.6|6606|6603|6630.7|6627.7|6590.8|6587.8|0
1638252600000|2021-11-30 06:10:00|6606.1|6603.1|6623.7|6620.7|6629.6|6626.6|6605.8|6602.8|0
1638252900000|2021-11-30 06:15:00|6623.5|6620.5|6638.6|6635.6|6641.3|6638.3|6619|6616|0
1638253200000|2021-11-30 06:20:00|6638.7|6635.7|6654.8|6651.8|6661.9|6658.9|6632.5|6629.5|0
1638253500000|2021-11-30 06:25:00|6654.4|6651.4|6661|6658|6664.7|6661.7|6649.3|6646.3|0
1638253800000|2021-11-30 06:30:00|6660.9|6657.9|6655.5|6652.5|6666.1|6663.1|6654.4|6651.4|0
1638254100000|2021-11-30 06:35:00|6654.8|6651.8|6653.9|6650.9|6659.6|6656.6|6652.5|6649.5|0
1638254400000|2021-11-30 06:40:00|6653.8|6650.8|6667.2|6664.2|6669.9|6666.9|6652.6|6649.6|0
1638254700000|2021-11-30 06:45:00|6667.1|6664.1|6677.5|6674.5|6677.5|6674.5|6659.8|6656.8|0
1638255000000|2021-11-30 06:50:00|6677.4|6674.4|6664.1|6661.1|6677.5|6674.5|6662.4|6659.4|0
1638255300000|2021-11-30 06:55:00|6664|6661|6664.9|6661.9|6667.5|6664.5|6658.8|6655.8|0
1638255600000|2021-11-30 07:00:00|6666.4|6663.4|6681.9|6679.9|6681.9|6679.9|6646.9|6644.9|1625
1638255900000|2021-11-30 07:05:00|6682.2|6680.2|6684.9|6682.9|6698.2|6696.2|6681.7|6679.7|427
1638256200000|2021-11-30 07:10:00|6684.7|6682.7|6676.9|6674.9|6688.2|6686.2|6666.2|6664.2|303
1638256500000|2021-11-30 07:15:00|6677.4|6675.4|6681.7|6679.7|6685.7|6683.7|6667.2|6665.2|267
1638256800000|2021-11-30 07:20:00|6680.7|6678.7|6685.9|6683.9|6692.7|6690.7|6677.9|6675.9|161
1638257100000|2021-11-30 07:25:00|6685.7|6683.7|6674.2|6672.2|6690.2|6688.2|6671.9|6669.9|113
1638257400000|2021-11-30 07:30:00|6674.4|6672.4|6660.7|6658.7|6682.9|6680.9|6660.7|6658.7|173
1638257700000|2021-11-30 07:35:00|6660.9|6658.9|6661.4|6659.4|6666.4|6664.4|6654.2|6652.2|122
1638258000000|2021-11-30 07:40:00|6661.7|6659.7|6651.2|6649.2|6667.2|6665.2|6650.2|6648.2|273
1638258300000|2021-11-30 07:45:00|6651.4|6649.4|6666.7|6664.7|6675.9|6673.9|6651.4|6649.4|410
1638258600000|2021-11-30 07:50:00|6667.4|6665.4|6680.9|6678.9|6680.9|6678.9|6667.2|6665.2|170
1638258900000|2021-11-30 07:55:00|6681.2|6679.2|6689.7|6687.7|6689.7|6687.7|6669.4|6667.4|567
1638259200000|2021-11-30 08:00:00|6689.2|6688.2|6697.9|6696.9|6699.2|6698.2|6670.9|6669.9|3054
1638259500000|2021-11-30 08:05:00|6697.7|6696.7|6702.9|6701.9|6707.2|6706.2|6688.9|6687.9|1654
1638259800000|2021-11-30 08:10:00|6703.4|6702.4|6687.4|6686.4|6709.4|6708.4|6680.9|6679.9|1387
1638260100000|2021-11-30 08:15:00|6686.9|6685.9|6680.9|6679.9|6692.9|6691.9|6676.4|6675.4|1150
1638260400000|2021-11-30 08:20:00|6681.2|6680.2|6688.4|6687.4|6691.7|6690.7|6676.2|6675.2|1112
1638260700000|2021-11-30 08:25:00|6688.2|6687.2|6715.4|6714.4|6716.4|6715.4|6685.9|6684.9|1071
1638261000000|2021-11-30 08:30:00|6715.2|6714.2|6704.9|6703.9|6715.7|6714.7|6703.9|6702.9|980
1638261300000|2021-11-30 08:35:00|6705.2|6704.2|6688.4|6687.4|6707.7|6706.7|6685.2|6684.2|790
1638261600000|2021-11-30 08:40:00|6689|6688|6686.5|6685.5|6697.8|6696.8|6680|6679|1010
1638261900000|2021-11-30 08:45:00|6686|6685|6669.5|6668.5|6686.8|6685.8|6667|6666|1121
1638262200000|2021-11-30 08:50:00|6669.3|6668.3|6688.5|6687.5|6692.3|6691.3|6668.8|6667.8|1099
1638262500000|2021-11-30 08:55:00|6689|6688|6692|6691|6704|6703|6687.5|6686.5|900
1638262800000|2021-11-30 09:00:00|6691.5|6690.5|6667.8|6666.8|6692.8|6691.8|6665.8|6664.8|1154
1638263100000|2021-11-30 09:05:00|6668|6667|6661.8|6660.8|6673.3|6672.3|6658.5|6657.5|1180
1638263400000|2021-11-30 09:10:00|6662|6661|6662.8|6661.8|6668.5|6667.5|6657.8|6656.8|641
1638263700000|2021-11-30 09:15:00|6661.8|6660.8|6676.8|6675.8|6677|6676|6658.8|6657.8|762
1638264000000|2021-11-30 09:20:00|6677|6676|6675|6674|6680|6679|6666.8|6665.8|549
1638264300000|2021-11-30 09:25:00|6674.8|6673.8|6666.5|6665.5|6682|6681|6665.5|6664.5|1325
1638264600000|2021-11-30 09:30:00|6667|6666|6672|6671|6674.3|6673.3|6656.8|6655.8|840
1638264900000|2021-11-30 09:35:00|6672.3|6671.3|6677.5|6676.5|6680.8|6679.8|6668|6667|614
1638265200000|2021-11-30 09:40:00|6677.8|6676.8|6678.5|6677.5|6686.5|6685.5|6673.3|6672.3|875
1638265500000|2021-11-30 09:45:00|6678|6677|6669.3|6668.3|6678.5|6677.5|6669.3|6668.3|368
1638265800000|2021-11-30 09:50:00|6669|6668|6682.5|6681.5|6692.5|6691.5|6669|6668|788
1638266100000|2021-11-30 09:55:00|6682.3|6681.3|6694.5|6693.5|6694.5|6693.5|6681.5|6680.5|489
1638266400000|2021-11-30 10:00:00|6694.3|6693.3|6699.3|6698.3|6702.3|6701.3|6694.3|6693.3|783
1638266700000|2021-11-30 10:05:00|6699|6698|6689.5|6688.5|6707.5|6706.5|6683.8|6682.8|646
1638267000000|2021-11-30 10:10:00|6689.3|6688.3|6691|6690|6693.8|6692.8|6686.5|6685.5|403
1638267300000|2021-11-30 10:15:00|6691.5|6690.5|6679.5|6678.5|6691.5|6690.5|6679.3|6678.3|362
1638267600000|2021-11-30 10:20:00|6679.3|6678.3|6678|6677|6685|6684|6675.5|6674.5|458
1638267900000|2021-11-30 10:25:00|6677.8|6676.8|6684.5|6683.5|6690.5|6689.5|6676.5|6675.5|442
1638268200000|2021-11-30 10:30:00|6684.8|6683.8|6697.5|6696.5|6700|6699|6681.8|6680.8|606
1638268500000|2021-11-30 10:35:00|6698|6697|6696.5|6695.5|6698|6697|6689.8|6688.8|415
1638268800000|2021-11-30 10:40:00|6696.8|6695.8|6695|6694|6698.8|6697.8|6693|6692|249
1638269100000|2021-11-30 10:45:00|6694.8|6693.8|6687|6686|6694.8|6693.8|6678|6677|1647
1638269400000|2021-11-30 10:50:00|6686.8|6685.8|6690|6689|6697|6696|6680|6679|647
1638269700000|2021-11-30 10:55:00|6690.3|6689.3|6694|6693|6701.5|6700.5|6690|6689|715
1638270000000|2021-11-30 11:00:00|6695|6694|6680.8|6679.8|6701.5|6700.5|6678.8|6677.8|565
1638270300000|2021-11-30 11:05:00|6680.5|6679.5|6679.5|6678.5|6685.3|6684.3|6675.5|6674.5|330
1638270600000|2021-11-30 11:10:00|6679.3|6678.3|6675.5|6674.5|6686.5|6685.5|6674.5|6673.5|446
1638270900000|2021-11-30 11:15:00|6675.3|6674.3|6678.5|6677.5|6683.5|6682.5|6672|6671|424
1638271200000|2021-11-30 11:20:00|6678.3|6677.3|6680.5|6679.5|6683.3|6682.3|6672|6671|375
1638271500000|2021-11-30 11:25:00|6680.3|6679.3|6688.8|6687.8|6693|6692|6678|6677|257
1638271800000|2021-11-30 11:30:00|6688.5|6687.5|6693.5|6692.5|6696|6695|6688.5|6687.5|331
1638272100000|2021-11-30 11:35:00|6693.3|6692.3|6690.5|6689.5|6696.3|6695.3|6686.5|6685.5|221
1638272400000|2021-11-30 11:40:00|6690.8|6689.8|6697|6696|6697.5|6696.5|6690.5|6689.5|167
1638272700000|2021-11-30 11:45:00|6696.8|6695.8|6696.5|6695.5|6699.5|6698.5|6694.5|6693.5|251
1638273000000|2021-11-30 11:50:00|6696.3|6695.3|6700.5|6699.5|6703|6702|6692.8|6691.8|521
1638273300000|2021-11-30 11:55:00|6700|6699|6700.5|6699.5|6704.8|6703.8|6697.5|6696.5|317
1638273600000|2021-11-30 12:00:00|6699.5|6698.5|6708|6707|6709.5|6708.5|6698|6697|416
1638273900000|2021-11-30 12:05:00|6708.3|6707.3|6710|6709|6710.5|6709.5|6705|6704|249
1638274200000|2021-11-30 12:10:00|6709.8|6708.8|6709.5|6708.5|6711.3|6710.3|6706.8|6705.8|425
1638274500000|2021-11-30 12:15:00|6709.8|6708.8|6704|6703|6710.3|6709.3|6701.5|6700.5|468
1638274800000|2021-11-30 12:20:00|6703.8|6702.8|6718.5|6717.5|6721.5|6720.5|6703.5|6702.5|744
1638275100000|2021-11-30 12:25:00|6718.3|6717.3|6728.3|6727.3|6728.8|6727.8|6718.3|6717.3|431
1638275400000|2021-11-30 12:30:00|6728|6727|6718.5|6717.5|6729.5|6728.5|6717|6716|569
1638275700000|2021-11-30 12:35:00|6718.3|6717.3|6717|6716|6722|6721|6714.8|6713.8|290
1638276000000|2021-11-30 12:40:00|6716.8|6715.8|6712.3|6711.3|6722.8|6721.8|6711.8|6710.8|325
1638276300000|2021-11-30 12:45:00|6712.6|6711.6|6707.8|6706.8|6713.6|6712.6|6705.1|6704.1|231
1638276600000|2021-11-30 12:50:00|6708.1|6707.1|6708.3|6707.3|6713.8|6712.8|6705.3|6704.3|207
1638276900000|2021-11-30 12:55:00|6708.1|6707.1|6714.6|6713.6|6717.3|6716.3|6707.8|6706.8|294
1638277200000|2021-11-30 13:00:00|6714.8|6713.8|6712.6|6711.6|6720.3|6719.3|6712.6|6711.6|220
1638277500000|2021-11-30 13:05:00|6712.3|6711.3|6720.1|6719.1|6720.6|6719.6|6707.1|6706.1|336
1638277800000|2021-11-30 13:10:00|6720.3|6719.3|6715.3|6714.3|6722.6|6721.6|6713.8|6712.8|315
1638278100000|2021-11-30 13:15:00|6715.1|6714.1|6715.8|6714.8|6719.8|6718.8|6710.3|6709.3|423
1638278400000|2021-11-30 13:20:00|6715.6|6714.6|6702.8|6701.8|6718.3|6717.3|6702.8|6701.8|286
1638278700000|2021-11-30 13:25:00|6702.6|6701.6|6707.8|6706.8|6712.6|6711.6|6702.3|6701.3|216
1638279000000|2021-11-30 13:30:00|6707.6|6706.6|6708.8|6707.8|6710.3|6709.3|6697.8|6696.8|354
1638279300000|2021-11-30 13:35:00|6708.6|6707.6|6718.3|6717.3|6718.6|6717.6|6706.6|6705.6|249
1638279600000|2021-11-30 13:40:00|6718.1|6717.1|6726.6|6725.6|6727.1|6726.1|6718.1|6717.1|216
1638279900000|2021-11-30 13:45:00|6726.3|6725.3|6737.8|6736.8|6737.8|6736.8|6725.1|6724.1|355
1638280200000|2021-11-30 13:50:00|6737.6|6736.6|6744.8|6743.8|6745.3|6744.3|6734.8|6733.8|576
1638280500000|2021-11-30 13:55:00|6745.1|6744.1|6754.3|6753.3|6755.8|6754.8|6739.1|6738.1|730
1638280800000|2021-11-30 14:00:00|6754.6|6753.6|6745.3|6744.3|6754.8|6753.8|6741.3|6740.3|722
1638281100000|2021-11-30 14:05:00|6745.6|6744.6|6749.3|6748.3|6755.8|6754.8|6739.1|6738.1|826
1638281400000|2021-11-30 14:10:00|6749.6|6748.6|6755.1|6754.1|6757.3|6756.3|6748.6|6747.6|3269
1638281700000|2021-11-30 14:15:00|6754.3|6753.3|6753.8|6752.8|6755.8|6754.8|6746.8|6745.8|451
1638282000000|2021-11-30 14:20:00|6754.1|6753.1|6764.3|6763.3|6767.3|6766.3|6753.6|6752.6|653
1638282300000|2021-11-30 14:25:00|6764.1|6763.1|6755.8|6754.8|6767.8|6766.8|6755.3|6754.3|549
1638282600000|2021-11-30 14:30:00|6755.3|6754.3|6756.8|6755.8|6766.8|6765.8|6747.1|6746.1|943
1638282900000|2021-11-30 14:35:00|6757.1|6756.1|6747.8|6746.8|6757.8|6756.8|6740.1|6739.1|967
1638283200000|2021-11-30 14:40:00|6748.1|6747.1|6764.3|6763.3|6767.3|6766.3|6748.1|6747.1|747
1638283500000|2021-11-30 14:45:00|6763.8|6762.8|6757.3|6756.3|6766.6|6765.6|6751.1|6750.1|969
1638283800000|2021-11-30 14:50:00|6756.8|6755.8|6747.8|6746.8|6758.8|6757.8|6743.6|6742.6|597
1638284100000|2021-11-30 14:55:00|6747.3|6746.3|6749.1|6748.1|6760.3|6759.3|6745.3|6744.3|719
1638284400000|2021-11-30 15:00:00|6748.6|6747.6|6751.1|6750.1|6752.6|6751.6|6741.6|6740.6|956
1638284700000|2021-11-30 15:05:00|6751.3|6750.3|6767.8|6766.8|6773.8|6772.8|6749.3|6748.3|1270
1638285000000|2021-11-30 15:10:00|6767.3|6766.3|6757|6756|6769.3|6768.3|6755.8|6754.8|536
1638285300000|2021-11-30 15:15:00|6756.8|6755.8|6754.8|6753.8|6766.3|6765.3|6752.8|6751.8|744
1638285600000|2021-11-30 15:20:00|6754.5|6753.5|6746|6745|6755.5|6754.5|6744|6743|2739
1638285900000|2021-11-30 15:25:00|6746.3|6745.3|6759.8|6758.8|6760.5|6759.5|6741|6740|1141
1638286200000|2021-11-30 15:30:00|6760.3|6759.3|6778|6777|6784|6783|6756|6755|1679
1638286500000|2021-11-30 15:35:00|6778.3|6777.3|6764|6763|6784|6783|6755.3|6754.3|1114
1638286800000|2021-11-30 15:40:00|6764.3|6763.3|6767.5|6766.5|6774.5|6773.5|6763.3|6762.3|772
1638287100000|2021-11-30 15:45:00|6767.3|6766.3|6761.3|6760.3|6779|6778|6759.5|6758.5|934
1638287400000|2021-11-30 15:50:00|6761|6760|6743.5|6742.5|6762.5|6761.5|6742|6741|1349
1638287700000|2021-11-30 15:55:00|6743.8|6742.8|6729|6728|6744.8|6743.8|6728.8|6727.8|2126
1638288000000|2021-11-30 16:00:00|6728.8|6727.8|6733.5|6732.5|6737|6736|6723.5|6722.5|1198
1638288300000|2021-11-30 16:05:00|6733.3|6732.3|6744.3|6743.3|6749.5|6748.5|6729.8|6728.8|877
1638288600000|2021-11-30 16:10:00|6744|6743|6760|6759|6760.5|6759.5|6741|6740|869
1638288900000|2021-11-30 16:15:00|6759.5|6758.5|6766.3|6765.3|6772.5|6771.5|6757.5|6756.5|1018
1638289200000|2021-11-30 16:20:00|6767|6766|6747.8|6746.8|6774.8|6773.8|6745.8|6744.8|1439
1638289500000|2021-11-30 16:25:00|6747.3|6746.3|6738|6737|6749.3|6748.3|6733|6732|3009
1638289800000|2021-11-30 16:30:00|6738.5|6736.5|6716.3|6714.3|6746.3|6744.3|6713.3|6711.3|10054
1638290100000|2021-11-30 16:35:00|6714|6712|6730.5|6728.5|6735.8|6733.8|6713.8|6711.8|5716
1638290400000|2021-11-30 16:40:00|6729|6727|6700|6698|6729|6727|6692.5|6690.5|1936
1638290700000|2021-11-30 16:45:00|6699.5|6697.5|6709.3|6707.3|6712.3|6710.3|6696|6694|992
1638291000000|2021-11-30 16:50:00|6709.5|6707.5|6693|6691|6710.3|6708.3|6690.8|6688.8|721
1638291300000|2021-11-30 16:55:00|6693.3|6691.3|6706.5|6704.5|6709.8|6707.8|6691.8|6689.8|451
1638291600000|2021-11-30 17:00:00|6705.3|6703.3|6701|6699|6705.3|6703.3|6694.5|6692.5|438
1638291900000|2021-11-30 17:05:00|6701.3|6699.3|6705|6703|6709.8|6707.8|6700|6698|420
1638292200000|2021-11-30 17:10:00|6705.3|6703.3|6705.5|6703.5|6712.5|6710.5|6699|6697|525
1638292500000|2021-11-30 17:15:00|6705.3|6703.3|6719.8|6717.8|6720.5|6718.5|6705.3|6703.3|415
1638292800000|2021-11-30 17:20:00|6720|6718|6721.5|6719.5|6722|6720|6713.8|6711.8|235
1638293100000|2021-11-30 17:25:00|6721.3|6719.3|6724|6722|6725|6723|6720|6718|218
1638293400000|2021-11-30 17:30:00|6723.8|6721.8|6723|6721|6727|6725|6718|6716|164
1638293700000|2021-11-30 17:35:00|6723.3|6721.3|6721.8|6719.8|6726.3|6724.3|6720|6718|109
1638294000000|2021-11-30 17:40:00|6722|6720|6725.5|6723.5|6727.3|6725.3|6717.5|6715.5|194
1638294300000|2021-11-30 17:45:00|6725.3|6723.3|6719.8|6717.8|6727.3|6725.3|6718.3|6716.3|159
1638294600000|2021-11-30 17:50:00|6720|6718|6722|6720|6726|6724|6720|6718|252
1638294900000|2021-11-30 17:55:00|6722.3|6720.3|6721.5|6719.5|6724.8|6722.8|6718.5|6716.5|200
1638295200000|2021-11-30 18:00:00|6722.3|6720.3|6715.5|6713.5|6723.5|6721.5|6714.8|6712.8|125
1638295500000|2021-11-30 18:05:00|6715.8|6713.8|6714|6712|6719.5|6717.5|6714|6712|127
1638295800000|2021-11-30 18:10:00|6713.8|6711.8|6714.5|6712.5|6717.5|6715.5|6711.8|6709.8|257
1638296100000|2021-11-30 18:15:00|6714.3|6712.3|6714.3|6712.3|6720.5|6718.5|6713.5|6711.5|76
1638296400000|2021-11-30 18:20:00|6714|6712|6719.5|6717.5|6719.8|6717.8|6710.5|6708.5|166
1638296700000|2021-11-30 18:25:00|6719.3|6717.3|6719|6717|6722.3|6720.3|6716.8|6714.8|139
1638297000000|2021-11-30 18:30:00|6719.5|6717.5|6722.8|6720.8|6725.3|6723.3|6717.5|6715.5|131
1638297300000|2021-11-30 18:35:00|6722.5|6720.5|6732|6730|6732|6730|6722.3|6720.3|176
1638297600000|2021-11-30 18:40:00|6731.8|6729.8|6732.8|6730.8|6733.3|6731.3|6730|6728|95
1638297900000|2021-11-30 18:45:00|6732.5|6730.5|6735.5|6733.5|6736.8|6734.8|6732.5|6730.5|160
1638298200000|2021-11-30 18:50:00|6735.8|6733.8|6742.5|6740.5|6743|6741|6735.3|6733.3|152
1638298500000|2021-11-30 18:55:00|6742.3|6740.3|6747.5|6745.5|6748|6746|6741.5|6739.5|77
1638298800000|2021-11-30 19:00:00|6746.8|6744.8|6745.8|6743.8|6748.5|6746.5|6743|6741|101
1638299100000|2021-11-30 19:05:00|6745.5|6743.5|6747.3|6745.3|6747.8|6745.8|6742|6740|81
1638299400000|2021-11-30 19:10:00|6747.5|6745.5|6748|6746|6751.3|6749.3|6746.3|6744.3|196
1638299700000|2021-11-30 19:15:00|6748.3|6746.3|6747.8|6745.8|6748.8|6746.8|6742.3|6740.3|209
1638300000000|2021-11-30 19:20:00|6747.5|6745.5|6745|6743|6748.5|6746.5|6744.3|6742.3|161
1638300300000|2021-11-30 19:25:00|6744.8|6742.8|6738.5|6736.5|6750.8|6748.8|6738.5|6736.5|170
1638300600000|2021-11-30 19:30:00|6738.3|6736.3|6741.5|6739.5|6743.8|6741.8|6736.3|6734.3|146
1638300900000|2021-11-30 19:35:00|6741.8|6739.8|6739.5|6737.5|6744.5|6742.5|6739.5|6737.5|167
1638301200000|2021-11-30 19:40:00|6739.8|6737.8|6733|6731|6742.3|6740.3|6730.8|6728.8|182
1638301500000|2021-11-30 19:45:00|6732.8|6730.8|6725.5|6723.5|6734.3|6732.3|6725.5|6723.5|109
1638301800000|2021-11-30 19:50:00|6725.8|6723.8|6724.3|6722.3|6729.5|6727.5|6722.8|6720.8|145
1638302100000|2021-11-30 19:55:00|6724|6722|6729|6727|6729|6727|6721.8|6719.8|131
1638302400000|2021-11-30 20:00:00|6728.3|6726.3|6730.5|6728.5|6732.3|6730.3|6725|6723|150
1638302700000|2021-11-30 20:05:00|6730.8|6728.8|6727.3|6725.3|6734.5|6732.5|6726.8|6724.8|100
1638303000000|2021-11-30 20:10:00|6727.5|6725.5|6728.3|6726.3|6732.3|6730.3|6725.3|6723.3|113
1638303300000|2021-11-30 20:15:00|6728.5|6726.5|6731.5|6729.5|6731.8|6729.8|6727.5|6725.5|64
1638303600000|2021-11-30 20:20:00|6731.3|6729.3|6730.5|6728.5|6734.5|6732.5|6729.8|6727.8|120
1638303900000|2021-11-30 20:25:00|6730.8|6728.8|6726.3|6724.3|6734|6732|6724.5|6722.5|185
1638304200000|2021-11-30 20:30:00|6726|6724|6734.3|6732.3|6738.3|6736.3|6725.3|6723.3|85
1638304500000|2021-11-30 20:35:00|6734|6732|6731.5|6729.5|6734.5|6732.5|6729.8|6727.8|113
1638304800000|2021-11-30 20:40:00|6731.3|6729.3|6739|6737|6739.5|6737.5|6730|6728|138
1638305100000|2021-11-30 20:45:00|6740.3|6738.3|6732.5|6730.5|6744|6742|6732.5|6730.5|172
1638305400000|2021-11-30 20:50:00|6732.3|6730.3|6721.3|6719.3|6732.3|6730.3|6719|6717|323
1638305700000|2021-11-30 20:55:00|6721.5|6719.5|6737.8|6735.8|6739.8|6737.8|6721.3|6719.3|428
1638306000000|2021-11-30 21:00:00|6737.3|6735.3|6762.3|6758.3|6762.7|6758.7|6729.1|6725.1|0
1638306300000|2021-11-30 21:05:00|6762.2|6758.2|6751.8|6747.8|6764.9|6760.9|6750.7|6746.7|0
1638306600000|2021-11-30 21:10:00|6752.3|6748.3|6754.3|6750.3|6759.5|6755.5|6751.4|6747.4|0
1638306900000|2021-11-30 21:15:00|6754.4|6750.4|6756|6752|6758.9|6754.9|6753|6749|0
1638307200000|2021-11-30 21:20:00|6756.3|6752.3|6755.1|6751.1|6761.2|6757.2|6754.3|6750.3|0
1638307500000|2021-11-30 21:25:00|6755|6751|6757.6|6753.6|6758.8|6754.8|6753.3|6749.3|0
1638307800000|2021-11-30 21:30:00|6758|6754|6755.1|6751.1|6759.7|6755.7|6753.4|6749.4|0
1638308100000|2021-11-30 21:35:00|6755|6751|6757.7|6753.7|6757.7|6753.7|6753.9|6749.9|0
1638308400000|2021-11-30 21:40:00|6757.8|6753.8|6757.2|6753.2|6758.9|6754.9|6757.2|6753.2|0
1638308700000|2021-11-30 21:45:00|6757.4|6753.4|6763.1|6759.1|6764|6760|6757.4|6753.4|0
1638309000000|2021-11-30 21:50:00|6762.8|6758.8|6760.8|6756.8|6764|6760|6760.4|6756.4|0
1638309300000|2021-11-30 21:55:00|6760.9|6756.9|6764.3|6760.3|6764.8|6760.8|6760.9|6756.9|0
1638309600000|2021-11-30 22:00:00|6764.1|6760.1|6763.9|6759.9|6764.3|6760.3|6763.9|6759.9|0
1638309900000|2021-11-30 22:05:00|6764|6760|6764|6760|6764.1|6760.1|6763.7|6759.7|0
1638310200000|2021-11-30 22:10:00|6763.8|6759.8|6763.4|6759.4|6763.8|6759.8|6763.1|6759.1|0
1638310500000|2021-11-30 22:15:00|6763.2|6759.2|6763.2|6759.2|6763.4|6759.4|6762.8|6758.8|0
1638310800000|2021-11-30 22:20:00|6763.1|6759.1|6763.1|6759.1|6763.3|6759.3|6762.6|6758.6|0
1638311100000|2021-11-30 22:25:00|6762.9|6758.9|6763.3|6759.3|6763.3|6759.3|6762.9|6758.9|0
1638311400000|2021-11-30 22:30:00|6763|6759|6763.4|6759.4|6763.4|6759.4|6762.9|6758.9|0
1638311700000|2021-11-30 22:35:00|6763.1|6759.1|6762.8|6758.8|6763.3|6759.3|6762.7|6758.7|0
1638312000000|2021-11-30 22:40:00|6762.6|6758.6|6763.1|6759.1|6763.5|6759.5|6762.6|6758.6|0
1638312300000|2021-11-30 22:45:00|6763|6759|6763.1|6759.1|6763.4|6759.4|6762.7|6758.7|0
1638312600000|2021-11-30 22:50:00|6762.9|6758.9|6763.3|6759.3|6763.3|6759.3|6762.2|6758.2|0
1638312900000|2021-11-30 22:55:00|6763|6759|6764.1|6760.1|6764.4|6760.4|6762.3|6758.3|0
1638313200000|2021-11-30 23:00:00|6764.7|6760.7|6776|6772|6779.9|6775.9|6764.7|6760.7|0
1638313500000|2021-11-30 23:05:00|6776.3|6772.3|6772|6768|6778.1|6774.1|6772|6768|0
1638313800000|2021-11-30 23:10:00|6772.1|6768.1|6769.9|6765.9|6773.8|6769.8|6769.1|6765.1|0
1638314100000|2021-11-30 23:15:00|6770.1|6766.1|6768.8|6764.8|6772.9|6768.9|6767.9|6763.9|0
1638314400000|2021-11-30 23:20:00|6769|6765|6770.1|6766.1|6772.3|6768.3|6767.1|6763.1|0
1638314700000|2021-11-30 23:25:00|6770|6766|6769.4|6765.4|6773.4|6769.4|6769.1|6765.1|0
1638315000000|2021-11-30 23:30:00|6769.6|6765.6|6772.1|6768.1|6774.6|6770.6|6769.6|6765.6|0
1638315300000|2021-11-30 23:35:00|6772.2|6768.2|6770.5|6766.5|6773.7|6769.7|6769.1|6765.1|0
1638315600000|2021-11-30 23:40:00|6770.6|6766.6|6761.7|6757.7|6771.3|6767.3|6761.5|6757.5|0
1638315900000|2021-11-30 23:45:00|6761.9|6757.9|6759.6|6755.6|6767.3|6763.3|6757.1|6753.1|0
1638316200000|2021-11-30 23:50:00|6759.7|6755.7|6762.1|6758.1|6764.4|6760.4|6759.6|6755.6|0
1638316500000|2021-11-30 23:55:00|6762.2|6758.2|6764.2|6760.2|6764.2|6760.2|6760.7|6756.7|0
1638316800000|2021-12-01 00:00:00|6764.5|6760.5|6771.8|6767.8|6772.6|6768.6|6763.7|6759.7|0
1638317100000|2021-12-01 00:05:00|6772|6768|6768.9|6764.9|6776.9|6772.9|6768.4|6764.4|0
1638317400000|2021-12-01 00:10:00|6769|6765|6760.9|6756.9|6770.7|6766.7|6759.6|6755.6|0
1638317700000|2021-12-01 00:15:00|6760.8|6756.8|6737.9|6734.9|6766.6|6763.6|6734.8|6731.8|0
1638318000000|2021-12-01 00:20:00|6737.8|6734.8|6743.7|6740.7|6743.8|6740.8|6733.2|6730.2|0
1638318300000|2021-12-01 00:25:00|6743.4|6740.4|6734.4|6731.4|6745.2|6742.2|6734.3|6731.3|0
1638318600000|2021-12-01 00:30:00|6734.7|6731.7|6739.3|6736.3|6742.1|6739.1|6734.7|6731.7|0
1638318900000|2021-12-01 00:35:00|6739.5|6736.5|6735.9|6732.9|6739.7|6736.7|6727.9|6724.9|0
1638319200000|2021-12-01 00:40:00|6736|6733|6745.8|6742.8|6748.5|6745.5|6735.9|6732.9|0
1638319500000|2021-12-01 00:45:00|6746|6743|6749.2|6746.2|6753.5|6750.5|6745.1|6742.1|0
1638319800000|2021-12-01 00:50:00|6749.1|6746.1|6744.3|6741.3|6750.5|6747.5|6742.7|6739.7|0
1638320100000|2021-12-01 00:55:00|6744.2|6741.2|6742.4|6739.4|6746.6|6743.6|6738.8|6735.8|0
1638320400000|2021-12-01 01:00:00|6742.3|6739.3|6741.6|6738.6|6742.3|6739.3|6732.1|6729.1|0
1638320700000|2021-12-01 01:05:00|6741.5|6738.5|6745.9|6742.9|6750.2|6747.2|6740.7|6737.7|0
1638321000000|2021-12-01 01:10:00|6745.8|6742.8|6757.9|6754.9|6760.5|6757.5|6743.9|6740.9|0
1638321300000|2021-12-01 01:15:00|6757.8|6754.8|6761.3|6758.3|6763.7|6760.7|6755.4|6752.4|0
1638321600000|2021-12-01 01:20:00|6761|6758|6757|6754|6765.3|6762.3|6754.5|6751.5|0
1638321900000|2021-12-01 01:25:00|6756.9|6753.9|6760|6757|6760.1|6757.1|6755.2|6752.2|0
1638322200000|2021-12-01 01:30:00|6759.9|6756.9|6761.3|6758.3|6766.1|6763.1|6756.9|6753.9|0
1638322500000|2021-12-01 01:35:00|6761.2|6758.2|6764.9|6761.9|6765.7|6762.7|6761|6758|0
1638322800000|2021-12-01 01:40:00|6765.2|6762.2|6766.8|6763.8|6766.9|6763.9|6757.7|6754.7|0
1638323100000|2021-12-01 01:45:00|6767|6764|6767.8|6764.8|6770.8|6767.8|6765.7|6762.7|0
1638323400000|2021-12-01 01:50:00|6767.6|6764.6|6775.6|6772.6|6779|6776|6766.2|6763.2|0
1638323700000|2021-12-01 01:55:00|6775.8|6772.8|6774.4|6771.4|6780.3|6777.3|6771.3|6768.3|0
1638324000000|2021-12-01 02:00:00|6774.3|6771.3|6786.6|6783.6|6788.2|6785.2|6773.2|6770.2|0
1638324300000|2021-12-01 02:05:00|6786.7|6783.7|6785.1|6782.1|6789.8|6786.8|6784.6|6781.6|0
1638324600000|2021-12-01 02:10:00|6785.4|6782.4|6784.7|6781.7|6787.4|6784.4|6781.1|6778.1|0
1638324900000|2021-12-01 02:15:00|6784.9|6781.9|6788.8|6785.8|6788.9|6785.9|6783.8|6780.8|0
1638325200000|2021-12-01 02:20:00|6788.5|6785.5|6786.6|6783.6|6789.7|6786.7|6785.6|6782.6|0
1638325500000|2021-12-01 02:25:00|6786.9|6783.9|6791|6788|6792.2|6789.2|6785.3|6782.3|0
1638325800000|2021-12-01 02:30:00|6791.1|6788.1|6789.5|6786.5|6795.1|6792.1|6789.4|6786.4|0
1638326100000|2021-12-01 02:35:00|6789.3|6786.3|6789.9|6786.9|6792.1|6789.1|6788.7|6785.7|0
1638326400000|2021-12-01 02:40:00|6789.6|6786.6|6789.9|6786.9|6790.7|6787.7|6788.3|6785.3|0
1638326700000|2021-12-01 02:45:00|6790|6787|6784.4|6781.4|6790.7|6787.7|6783.7|6780.7|0
1638327000000|2021-12-01 02:50:00|6784.5|6781.5|6792.5|6789.5|6794.3|6791.3|6784.4|6781.4|0
1638327300000|2021-12-01 02:55:00|6792.3|6789.3|6794.4|6791.4|6794.4|6791.4|6792.1|6789.1|0
1638327600000|2021-12-01 03:00:00|6794.3|6791.3|6790.5|6787.5|6794.3|6791.3|6786.1|6783.1|0
1638327900000|2021-12-01 03:05:00|6790|6787|6785.2|6782.2|6790|6787|6783.6|6780.6|0
1638328200000|2021-12-01 03:10:00|6785|6782|6784.8|6781.8|6785|6782|6782.1|6779.1|0
1638328500000|2021-12-01 03:15:00|6784.9|6781.9|6785.3|6782.3|6786.8|6783.8|6784.4|6781.4|0
1638328800000|2021-12-01 03:20:00|6785.4|6782.4|6782.3|6779.3|6786.2|6783.2|6780.7|6777.7|0
1638329100000|2021-12-01 03:25:00|6782.2|6779.2|6786.8|6783.8|6787.2|6784.2|6782.2|6779.2|0
1638329400000|2021-12-01 03:30:00|6786.5|6783.5|6786.7|6783.7|6787.5|6784.5|6783.7|6780.7|0
1638329700000|2021-12-01 03:35:00|6786.8|6783.8|6784.2|6781.2|6789.8|6786.8|6784.2|6781.2|0
1638330000000|2021-12-01 03:40:00|6784.3|6781.3|6770|6767|6784.6|6781.6|6769.2|6766.2|0
1638330300000|2021-12-01 03:45:00|6770.1|6767.1|6772|6769|6775.3|6772.3|6769.3|6766.3|0
1638330600000|2021-12-01 03:50:00|6772.2|6769.2|6777|6774|6777.4|6774.4|6772.2|6769.2|0
1638330900000|2021-12-01 03:55:00|6777.1|6774.1|6778.5|6775.5|6778.9|6775.9|6775|6772|0
1638331200000|2021-12-01 04:00:00|6778.6|6775.6|6783.9|6780.9|6784|6781|6778.6|6775.6|0
1638331500000|2021-12-01 04:05:00|6784.2|6781.2|6782.4|6779.4|6784.6|6781.6|6780.8|6777.8|0
1638331800000|2021-12-01 04:10:00|6782.7|6779.7|6784|6781|6784|6781|6781.6|6778.6|0
1638332100000|2021-12-01 04:15:00|6783.7|6780.7|6782.4|6779.4|6784.7|6781.7|6782.4|6779.4|0
1638332400000|2021-12-01 04:20:00|6782.5|6779.5|6783.2|6780.2|6784.8|6781.8|6781.7|6778.7|0
1638332700000|2021-12-01 04:25:00|6783.1|6780.1|6786.1|6783.1|6786.6|6783.6|6782.4|6779.4|0
1638333000000|2021-12-01 04:30:00|6785.9|6782.9|6795.3|6792.3|6795.9|6792.9|6785.8|6782.8|0
1638333300000|2021-12-01 04:35:00|6795.2|6792.2|6796.8|6793.8|6796.9|6793.9|6793.3|6790.3|0
1638333600000|2021-12-01 04:40:00|6796.9|6793.9|6796.1|6793.1|6798.5|6795.5|6793.6|6790.6|0
1638333900000|2021-12-01 04:45:00|6795.8|6792.8|6795.4|6792.4|6798.6|6795.6|6795.3|6792.3|0
1638334200000|2021-12-01 04:50:00|6795.3|6792.3|6794.8|6791.8|6797.1|6794.1|6792.8|6789.8|0
1638334500000|2021-12-01 04:55:00|6795.1|6792.1|6797.7|6794.7|6799.4|6796.4|6794|6791|0
1638334800000|2021-12-01 05:00:00|6797.8|6794.8|6792.4|6789.4|6798.6|6795.6|6791.5|6788.5|0
1638335100000|2021-12-01 05:05:00|6792.5|6789.5|6791.9|6788.9|6793.7|6790.7|6791.8|6788.8|0
1638335400000|2021-12-01 05:10:00|6791.8|6788.8|6789.4|6786.4|6791.8|6788.8|6789|6786|0
1638335700000|2021-12-01 05:15:00|6789.5|6786.5|6791.5|6788.5|6792.3|6789.3|6789.5|6786.5|0
1638336000000|2021-12-01 05:20:00|6791.8|6788.8|6795.6|6792.6|6795.6|6792.6|6791.8|6788.8|0
1638336300000|2021-12-01 05:25:00|6795.4|6792.4|6793.1|6790.1|6796.4|6793.4|6792.4|6789.4|0
1638336600000|2021-12-01 05:30:00|6793.4|6790.4|6790.4|6787.4|6796|6793|6790.1|6787.1|0
1638336900000|2021-12-01 05:35:00|6790.5|6787.5|6795.2|6792.2|6795.2|6792.2|6790.4|6787.4|0
1638337200000|2021-12-01 05:40:00|6795.3|6792.3|6795.2|6792.2|6796|6793|6794.3|6791.3|0
1638337500000|2021-12-01 05:45:00|6795.3|6792.3|6794.9|6791.9|6796.1|6793.1|6794.5|6791.5|0
1638337800000|2021-12-01 05:50:00|6794.7|6791.7|6791|6788|6794.9|6791.9|6790.5|6787.5|0
1638338100000|2021-12-01 05:55:00|6792|6789|6789.5|6786.5|6792.3|6789.3|6787.1|6784.1|0
1638338400000|2021-12-01 06:00:00|6789.8|6786.8|6790.7|6787.7|6794.2|6791.2|6787.5|6784.5|0
1638338700000|2021-12-01 06:05:00|6790.8|6787.8|6808.7|6805.7|6809.1|6806.1|6790.7|6787.7|0
1638339000000|2021-12-01 06:10:00|6809.2|6806.2|6813.1|6810.1|6816.7|6813.7|6809.2|6806.2|0
1638339300000|2021-12-01 06:15:00|6813.2|6810.2|6811.7|6808.7|6816.4|6813.4|6811.7|6808.7|0
1638339600000|2021-12-01 06:20:00|6811.6|6808.6|6813.9|6810.9|6818.5|6815.5|6811.6|6808.6|0
1638339900000|2021-12-01 06:25:00|6813.8|6810.8|6810.3|6807.3|6813.8|6810.8|6806.4|6803.4|0
1638340200000|2021-12-01 06:30:00|6810.4|6807.4|6812.1|6809.1|6814.4|6811.4|6810.1|6807.1|0
1638340500000|2021-12-01 06:35:00|6812|6809|6813.6|6810.6|6814.1|6811.1|6810.9|6807.9|0
1638340800000|2021-12-01 06:40:00|6813.4|6810.4|6802.4|6799.4|6813.4|6810.4|6801.3|6798.3|0
1638341100000|2021-12-01 06:45:00|6802.5|6799.5|6809.6|6806.6|6809.7|6806.7|6801.6|6798.6|0
1638341400000|2021-12-01 06:50:00|6809.3|6806.3|6804.5|6801.5|6810|6807|6803.7|6800.7|0
1638341700000|2021-12-01 06:55:00|6804.6|6801.6|6804.7|6801.7|6816.7|6813.7|6803.9|6800.9|0
1638342000000|2021-12-01 07:00:00|6804.9|6801.9|6789.8|6787.8|6812.3|6810.3|6789.8|6787.8|894
1638342300000|2021-12-01 07:05:00|6789.3|6787.3|6797.3|6795.3|6805|6803|6786.5|6784.5|346
1638342600000|2021-12-01 07:10:00|6797.5|6795.5|6798.5|6796.5|6801|6799|6794|6792|237
1638342900000|2021-12-01 07:15:00|6798.3|6796.3|6795.3|6793.3|6805.5|6803.5|6795.3|6793.3|193
1638343200000|2021-12-01 07:20:00|6795|6793|6798.8|6796.8|6799|6797|6790.8|6788.8|228
1638343500000|2021-12-01 07:25:00|6798.5|6796.5|6795.3|6793.3|6798.5|6796.5|6791.5|6789.5|167
1638343800000|2021-12-01 07:30:00|6795.5|6793.5|6789.3|6787.3|6797.3|6795.3|6787.3|6785.3|140
1638344100000|2021-12-01 07:35:00|6789.5|6787.5|6797.8|6795.8|6803.8|6801.8|6787|6785|183
1638344400000|2021-12-01 07:40:00|6797.5|6795.5|6803|6801|6804|6802|6797.5|6795.5|206
1638344700000|2021-12-01 07:45:00|6802.8|6800.8|6805.5|6803.5|6806.3|6804.3|6798.8|6796.8|204
1638345000000|2021-12-01 07:50:00|6805.8|6803.8|6798|6796|6806.3|6804.3|6793.8|6791.8|146
1638345300000|2021-12-01 07:55:00|6797.3|6795.3|6790.5|6788.5|6797.5|6795.5|6780.5|6778.5|379
1638345600000|2021-12-01 08:00:00|6788.3|6786.3|6786|6785|6790.5|6789.5|6759.5|6758.5|2390
1638345900000|2021-12-01 08:05:00|6785.8|6784.8|6774.8|6773.8|6788.3|6787.3|6773.5|6772.5|953
1638346200000|2021-12-01 08:10:00|6775|6774|6771.3|6770.3|6775.5|6774.5|6766.5|6765.5|899
1638346500000|2021-12-01 08:15:00|6772|6771|6777.5|6776.5|6781.5|6780.5|6770|6769|661
1638346800000|2021-12-01 08:20:00|6777.3|6776.3|6769.5|6768.5|6778.3|6777.3|6764.5|6763.5|715
1638347100000|2021-12-01 08:25:00|6769.3|6768.3|6760.5|6759.5|6771.5|6770.5|6760.3|6759.3|681
1638347400000|2021-12-01 08:30:00|6760.3|6759.3|6769.5|6768.5|6770.5|6769.5|6750.8|6749.8|1222
1638347700000|2021-12-01 08:35:00|6769.8|6768.8|6763|6762|6770.5|6769.5|6759.3|6758.3|639
1638348000000|2021-12-01 08:40:00|6762.9|6761.9|6755.1|6754.1|6767.6|6766.6|6754.1|6753.1|541
1638348300000|2021-12-01 08:45:00|6754.9|6753.9|6759.1|6758.1|6762.9|6761.9|6752.4|6751.4|519
1638348600000|2021-12-01 08:50:00|6758.9|6757.9|6765.9|6764.9|6768.4|6767.4|6755.6|6754.6|443
1638348900000|2021-12-01 08:55:00|6765.6|6764.6|6780.1|6779.1|6780.4|6779.4|6762.4|6761.4|527
1638349200000|2021-12-01 09:00:00|6779.6|6778.6|6779.6|6778.6|6786.6|6785.6|6774.6|6773.6|488
1638349500000|2021-12-01 09:05:00|6779.1|6778.1|6788.4|6787.4|6793.6|6792.6|6779.1|6778.1|912
1638349800000|2021-12-01 09:10:00|6788.1|6787.1|6790.1|6789.1|6790.1|6789.1|6781.9|6780.9|588
1638350100000|2021-12-01 09:15:00|6790.4|6789.4|6795.6|6794.6|6797.1|6796.1|6788.1|6787.1|561
1638350400000|2021-12-01 09:20:00|6795.4|6794.4|6785.9|6784.9|6797.6|6796.6|6783.6|6782.6|610
1638350700000|2021-12-01 09:25:00|6786.1|6785.1|6794.6|6793.6|6794.6|6793.6|6784.1|6783.1|566
1638351000000|2021-12-01 09:30:00|6794.4|6793.4|6802.1|6801.1|6802.9|6801.9|6791.6|6790.6|1878
1638351300000|2021-12-01 09:35:00|6802.4|6801.4|6817.6|6816.6|6817.6|6816.6|6801.1|6800.1|820
1638351600000|2021-12-01 09:40:00|6817.9|6816.9|6814.1|6813.1|6821.1|6820.1|6806.1|6805.1|793
1638351900000|2021-12-01 09:45:00|6814.4|6813.4|6811.6|6810.6|6814.6|6813.6|6803.6|6802.6|396
1638352200000|2021-12-01 09:50:00|6811.4|6810.4|6812.6|6811.6|6813.6|6812.6|6808.1|6807.1|339
1638352500000|2021-12-01 09:55:00|6812.9|6811.9|6814.1|6813.1|6814.9|6813.9|6810.1|6809.1|285
1638352800000|2021-12-01 10:00:00|6813.1|6812.1|6810.1|6809.1|6814.6|6813.6|6809.4|6808.4|274
1638353100000|2021-12-01 10:05:00|6810.4|6809.4|6810.6|6809.6|6813.6|6812.6|6806.9|6805.9|2320
1638353400000|2021-12-01 10:10:00|6810.9|6809.9|6803.1|6802.1|6811.6|6810.6|6802.9|6801.9|481
1638353700000|2021-12-01 10:15:00|6802.9|6801.9|6809.4|6808.4|6809.6|6808.6|6801.6|6800.6|472
1638354000000|2021-12-01 10:20:00|6809.1|6808.1|6805.6|6804.6|6809.1|6808.1|6803.9|6802.9|219
1638354300000|2021-12-01 10:25:00|6805.9|6804.9|6807.6|6806.6|6812.1|6811.1|6805.9|6804.9|250
1638354600000|2021-12-01 10:30:00|6807.4|6806.4|6813.6|6812.6|6813.9|6812.9|6806.4|6805.4|243
1638354900000|2021-12-01 10:35:00|6813.4|6812.4|6813.4|6812.4|6816.4|6815.4|6811.9|6810.9|400
1638355200000|2021-12-01 10:40:00|6813.6|6812.6|6812.1|6811.1|6815.1|6814.1|6811.6|6810.6|283
1638355500000|2021-12-01 10:45:00|6812.4|6811.4|6817.1|6816.1|6819.4|6818.4|6811.9|6810.9|538
1638355800000|2021-12-01 10:50:00|6816.9|6815.9|6816.6|6815.6|6820.1|6819.1|6809.9|6808.9|3336
1638356100000|2021-12-01 10:55:00|6815.4|6814.4|6815.1|6814.1|6819.4|6818.4|6811.6|6810.6|278
1638356400000|2021-12-01 11:00:00|6815.6|6814.6|6808.1|6807.1|6816.4|6815.4|6806.4|6805.4|353
1638356700000|2021-12-01 11:05:00|6807.9|6806.9|6811.4|6810.4|6813.9|6812.9|6807.9|6806.9|179
1638357000000|2021-12-01 11:10:00|6811.1|6810.1|6804.9|6803.9|6811.4|6810.4|6803.1|6802.1|328
1638357300000|2021-12-01 11:15:00|6804.6|6803.6|6797.4|6796.4|6804.6|6803.6|6794.9|6793.9|586
1638357600000|2021-12-01 11:20:00|6797.6|6796.6|6802.6|6801.6|6807.1|6806.1|6797.4|6796.4|281
1638357900000|2021-12-01 11:25:00|6802.9|6801.9|6804.9|6803.9|6807.9|6806.9|6801.4|6800.4|425
1638358200000|2021-12-01 11:30:00|6805.1|6804.1|6809.6|6808.6|6810.1|6809.1|6804.6|6803.6|203
1638358500000|2021-12-01 11:35:00|6809.4|6808.4|6805.6|6804.6|6812.9|6811.9|6805.4|6804.4|138
1638358800000|2021-12-01 11:40:00|6805.9|6804.9|6810.9|6809.9|6811.4|6810.4|6804.4|6803.4|183
1638359100000|2021-12-01 11:45:00|6810.6|6809.6|6815.6|6814.6|6816.4|6815.4|6809.1|6808.1|198
1638359400000|2021-12-01 11:50:00|6815.4|6814.4|6824.4|6823.4|6825.1|6824.1|6814.9|6813.9|264
1638359700000|2021-12-01 11:55:00|6824.1|6823.1|6827.1|6826.1|6827.6|6826.6|6822.9|6821.9|279
1638360000000|2021-12-01 12:00:00|6827.4|6826.4|6825.9|6824.9|6829.1|6828.1|6824.4|6823.4|409
1638360300000|2021-12-01 12:05:00|6825.6|6824.6|6821.6|6820.6|6828.1|6827.1|6820.9|6819.9|288
1638360600000|2021-12-01 12:10:00|6821.4|6820.4|6828.4|6827.4|6828.6|6827.6|6819.6|6818.6|424
1638360900000|2021-12-01 12:15:00|6828.1|6827.1|6832.4|6831.4|6836.4|6835.4|6823.4|6822.4|584
1638361200000|2021-12-01 12:20:00|6832.1|6831.1|6841.6|6840.6|6841.9|6840.9|6831.6|6830.6|568
1638361500000|2021-12-01 12:25:00|6841.4|6840.4|6840.4|6839.4|6842.4|6841.4|6836.6|6835.6|322
1638361800000|2021-12-01 12:30:00|6840.6|6839.6|6836.1|6835.1|6845.1|6844.1|6834.6|6833.6|396
1638362100000|2021-12-01 12:35:00|6836.4|6835.4|6835.4|6834.4|6837.6|6836.6|6830.1|6829.1|360
1638362400000|2021-12-01 12:40:00|6835.2|6834.2|6837.9|6836.9|6839.2|6838.2|6833.4|6832.4|241
1638362700000|2021-12-01 12:45:00|6837.7|6836.7|6836.4|6835.4|6839.2|6838.2|6832.4|6831.4|204
1638363000000|2021-12-01 12:50:00|6836.7|6835.7|6841.2|6840.2|6841.4|6840.4|6836.4|6835.4|153
1638363300000|2021-12-01 12:55:00|6841.4|6840.4|6841.2|6840.2|6842.2|6841.2|6840.2|6839.2|242
1638363600000|2021-12-01 13:00:00|6840.9|6839.9|6836.4|6835.4|6842.2|6841.2|6834.9|6833.9|437
1638363900000|2021-12-01 13:05:00|6836.2|6835.2|6836.2|6835.2|6838.4|6837.4|6834.4|6833.4|343
1638364200000|2021-12-01 13:10:00|6836.4|6835.4|6835.7|6834.7|6838.7|6837.7|6832.2|6831.2|208
1638364500000|2021-12-01 13:15:00|6835.4|6834.4|6838.7|6837.7|6839.7|6838.7|6833.9|6832.9|257
1638364800000|2021-12-01 13:20:00|6838.4|6837.4|6834.9|6833.9|6838.4|6837.4|6831.4|6830.4|274
1638365100000|2021-12-01 13:25:00|6835.2|6834.2|6832.9|6831.9|6837.2|6836.2|6831.4|6830.4|297
1638365400000|2021-12-01 13:30:00|6833.2|6832.2|6842.4|6841.4|6843.4|6842.4|6831.9|6830.9|439
1638365700000|2021-12-01 13:35:00|6842.7|6841.7|6845.4|6844.4|6846.2|6845.2|6841.2|6840.2|555
1638366000000|2021-12-01 13:40:00|6845.7|6844.7|6845.7|6844.7|6846.4|6845.4|6840.9|6839.9|247
1638366300000|2021-12-01 13:45:00|6845.2|6844.2|6849.7|6848.7|6850.2|6849.2|6844.7|6843.7|348
1638366600000|2021-12-01 13:50:00|6849.2|6848.2|6848.9|6847.9|6851.2|6850.2|6846.2|6845.2|375
1638366900000|2021-12-01 13:55:00|6848.7|6847.7|6847.4|6846.4|6850.4|6849.4|6845.7|6844.7|357
1638367200000|2021-12-01 14:00:00|6847.2|6846.2|6847.7|6846.7|6848.4|6847.4|6846.2|6845.2|165
1638367500000|2021-12-01 14:05:00|6847.2|6846.2|6845.7|6844.7|6848.2|6847.2|6845.7|6844.7|173
1638367800000|2021-12-01 14:10:00|6845.4|6844.4|6845.2|6844.2|6846.7|6845.7|6843.4|6842.4|340
1638368100000|2021-12-01 14:15:00|6844.9|6843.9|6841.9|6840.9|6846.7|6845.7|6841.9|6840.9|340
1638368400000|2021-12-01 14:20:00|6842.2|6841.2|6839.2|6838.2|6842.4|6841.4|6838.7|6837.7|247
1638368700000|2021-12-01 14:25:00|6839.4|6838.4|6836.2|6835.2|6840.2|6839.2|6835.7|6834.7|4042
1638369000000|2021-12-01 14:30:00|6835.9|6834.9|6830.2|6829.2|6836.7|6835.7|6828.4|6827.4|948
1638369300000|2021-12-01 14:35:00|6829.9|6828.9|6825.7|6824.7|6831.7|6830.7|6825.7|6824.7|837
1638369600000|2021-12-01 14:40:00|6825.2|6824.2|6827.4|6826.4|6828.2|6827.2|6822.7|6821.7|512
1638369900000|2021-12-01 14:45:00|6827.2|6826.2|6827.4|6826.4|6832.7|6831.7|6825.7|6824.7|441
1638370200000|2021-12-01 14:50:00|6826.4|6825.4|6827.4|6826.4|6830.4|6829.4|6822.2|6821.2|458
1638370500000|2021-12-01 14:55:00|6827.2|6826.2|6831.2|6830.2|6832.4|6831.4|6826.9|6825.9|646
1638370800000|2021-12-01 15:00:00|6830.7|6829.7|6824.9|6823.9|6836.2|6835.2|6824.4|6823.4|825
1638371100000|2021-12-01 15:05:00|6825.2|6824.2|6837.7|6836.7|6838.4|6837.4|6822.7|6821.7|546
1638371400000|2021-12-01 15:10:00|6838.3|6837.3|6841|6840|6842.3|6841.3|6835.8|6834.8|505
1638371700000|2021-12-01 15:15:00|6841.3|6840.3|6847|6846|6847|6846|6841.3|6840.3|629
1638372000000|2021-12-01 15:20:00|6846.8|6845.8|6849.8|6848.8|6850.8|6849.8|6841.5|6840.5|484
1638372300000|2021-12-01 15:25:00|6849.3|6848.3|6841.5|6840.5|6852.8|6851.8|6841|6840|497
1638372600000|2021-12-01 15:30:00|6842.3|6841.3|6845|6844|6850.3|6849.3|6842|6841|463
1638372900000|2021-12-01 15:35:00|6845.3|6844.3|6840|6839|6847.5|6846.5|6840|6839|434
1638373200000|2021-12-01 15:40:00|6840.5|6839.5|6850|6849|6850.3|6849.3|6833.8|6832.8|465
1638373500000|2021-12-01 15:45:00|6849.8|6848.8|6858.3|6857.3|6859.3|6858.3|6849.3|6848.3|575
1638373800000|2021-12-01 15:50:00|6858|6857|6862.3|6861.3|6862.5|6861.5|6854.3|6853.3|803
1638374100000|2021-12-01 15:55:00|6862|6861|6864.5|6863.5|6869|6868|6860.3|6859.3|668
1638374400000|2021-12-01 16:00:00|6864.8|6863.8|6866.8|6865.8|6867.3|6866.3|6860.3|6859.3|763
1638374700000|2021-12-01 16:05:00|6867|6866|6877|6876|6878|6877|6865.8|6864.8|885
1638375000000|2021-12-01 16:10:00|6877.3|6876.3|6891.8|6890.8|6891.8|6890.8|6877.3|6876.3|863
1638375300000|2021-12-01 16:15:00|6892|6891|6903.5|6902.5|6904|6903|6890.3|6889.3|1466
1638375600000|2021-12-01 16:20:00|6903.8|6902.8|6900.3|6899.3|6903.8|6902.8|6897.8|6896.8|1452
1638375900000|2021-12-01 16:25:00|6900|6899|6888.8|6887.8|6903.3|6902.3|6887.3|6886.3|1855
1638376200000|2021-12-01 16:30:00|6890.3|6888.3|6885.8|6883.8|6898.3|6896.3|6877.8|6875.8|6220
1638376500000|2021-12-01 16:35:00|6884.8|6882.8|6875.8|6873.8|6885.5|6883.5|6874.3|6872.3|2548
1638376800000|2021-12-01 16:40:00|6876|6874|6871|6869|6876.5|6874.5|6869.8|6867.8|484
1638377100000|2021-12-01 16:45:00|6871.3|6869.3|6869.8|6867.8|6872.8|6870.8|6865.3|6863.3|516
1638377400000|2021-12-01 16:50:00|6870|6868|6859.3|6857.3|6870|6868|6859.3|6857.3|247
1638377700000|2021-12-01 16:55:00|6859|6857|6855.3|6853.3|6860.3|6858.3|6848|6846|447
1638378000000|2021-12-01 17:00:00|6855.5|6853.5|6861|6859|6861.8|6859.8|6851.5|6849.5|327
1638378300000|2021-12-01 17:05:00|6861.3|6859.3|6859|6857|6864.3|6862.3|6856.5|6854.5|230
1638378600000|2021-12-01 17:10:00|6859.3|6857.3|6863.8|6861.8|6864.5|6862.5|6858.3|6856.3|230
1638378900000|2021-12-01 17:15:00|6863.5|6861.5|6867.3|6865.3|6870.5|6868.5|6862.8|6860.8|129
1638379200000|2021-12-01 17:20:00|6867|6865|6861.5|6859.5|6870|6868|6861|6859|144
1638379500000|2021-12-01 17:25:00|6861.8|6859.8|6853.3|6851.3|6863.5|6861.5|6852|6850|195
1638379800000|2021-12-01 17:30:00|6854|6852|6855.5|6853.5|6857.3|6855.3|6851.5|6849.5|246
1638380100000|2021-12-01 17:35:00|6855.8|6853.8|6858.5|6856.5|6859.3|6857.3|6851.3|6849.3|132
1638380400000|2021-12-01 17:40:00|6858.8|6856.8|6852.8|6850.8|6859.5|6857.5|6852|6850|83
1638380700000|2021-12-01 17:45:00|6853|6851|6849|6847|6854.5|6852.5|6848.8|6846.8|112
1638381000000|2021-12-01 17:50:00|6848.8|6846.8|6838.8|6836.8|6849.5|6847.5|6838.8|6836.8|355
1638381300000|2021-12-01 17:55:00|6839|6837|6825.8|6823.8|6839|6837|6824.8|6822.8|568
1638381600000|2021-12-01 18:00:00|6825.5|6823.5|6822|6820|6832.8|6830.8|6821.8|6819.8|382
1638381900000|2021-12-01 18:05:00|6822.3|6820.3|6808|6806|6824.8|6822.8|6803.8|6801.8|470
1638382200000|2021-12-01 18:10:00|6807.8|6805.8|6811.3|6809.3|6811.3|6809.3|6803.3|6801.3|456
1638382500000|2021-12-01 18:15:00|6811.5|6809.5|6802.8|6800.8|6815|6813|6802.5|6800.5|314
1638382800000|2021-12-01 18:20:00|6803.5|6801.5|6811|6809|6812.3|6810.3|6802.3|6800.3|250
1638383100000|2021-12-01 18:25:00|6810.8|6808.8|6816.5|6814.5|6818.5|6816.5|6809.5|6807.5|247
1638383400000|2021-12-01 18:30:00|6816.3|6814.3|6813.8|6811.8|6817.8|6815.8|6810|6808|314
1638383700000|2021-12-01 18:35:00|6813.5|6811.5|6816.5|6814.5|6819|6817|6813|6811|116
1638384000000|2021-12-01 18:40:00|6817.5|6815.5|6804|6802|6817.5|6815.5|6797.5|6795.5|508
1638384300000|2021-12-01 18:45:00|6804.3|6802.3|6785|6783|6804.3|6802.3|6783.8|6781.8|444
1638384600000|2021-12-01 18:50:00|6785.3|6783.3|6797.5|6795.5|6801|6799|6785.3|6783.3|245
1638384900000|2021-12-01 18:55:00|6797.3|6795.3|6805.5|6803.5|6806.8|6804.8|6796.5|6794.5|212
1638385200000|2021-12-01 19:00:00|6804.8|6802.8|6799.5|6797.5|6807.5|6805.5|6798.5|6796.5|401
1638385500000|2021-12-01 19:05:00|6799.8|6797.8|6794.8|6792.8|6803.5|6801.5|6794|6792|182
1638385800000|2021-12-01 19:10:00|6795|6793|6793.5|6791.5|6796|6794|6785.5|6783.5|168
1638386100000|2021-12-01 19:15:00|6793.8|6791.8|6785.5|6783.5|6796.5|6794.5|6784|6782|189
1638386400000|2021-12-01 19:20:00|6785.8|6783.8|6796.5|6794.5|6797.3|6795.3|6785|6783|125
1638386700000|2021-12-01 19:25:00|6796.3|6794.3|6802.5|6800.5|6804|6802|6795.8|6793.8|124
1638387000000|2021-12-01 19:30:00|6802.3|6800.3|6803|6801|6809|6807|6800.8|6798.8|146
1638387300000|2021-12-01 19:35:00|6803.3|6801.3|6802.5|6800.5|6804|6802|6795.3|6793.3|111
1638387600000|2021-12-01 19:40:00|6802.8|6800.8|6796|6794|6803|6801|6793.3|6791.3|53
1638387900000|2021-12-01 19:45:00|6795.8|6793.8|6798.5|6796.5|6802|6800|6792.5|6790.5|82
1638388200000|2021-12-01 19:50:00|6798.3|6796.3|6790|6788|6803.8|6801.8|6789.5|6787.5|79
1638388500000|2021-12-01 19:55:00|6790.3|6788.3|6790.5|6788.5|6794.3|6792.3|6789.3|6787.3|89
1638388800000|2021-12-01 20:00:00|6791.5|6789.5|6782.5|6780.5|6793.8|6791.8|6781.8|6779.8|218
1638389100000|2021-12-01 20:05:00|6782.8|6780.8|6776.3|6774.3|6788|6786|6775.5|6773.5|368
1638389400000|2021-12-01 20:10:00|6776.5|6774.5|6782.5|6780.5|6783.5|6781.5|6775.3|6773.3|128
1638389700000|2021-12-01 20:15:00|6782.3|6780.3|6769|6767|6782.5|6780.5|6767.5|6765.5|191
1638390000000|2021-12-01 20:20:00|6769.3|6767.3|6759|6757|6769.8|6767.8|6758.5|6756.5|287
1638390300000|2021-12-01 20:25:00|6759.3|6757.3|6761.8|6759.8|6769.3|6767.3|6753|6751|333
1638390600000|2021-12-01 20:30:00|6761.5|6759.5|6762.5|6760.5|6765|6763|6755.3|6753.3|276
1638390900000|2021-12-01 20:35:00|6761.8|6759.8|6765.5|6763.5|6767.5|6765.5|6755|6753|259
1638391200000|2021-12-01 20:40:00|6765.8|6763.8|6776.3|6774.3|6776.5|6774.5|6763.5|6761.5|323
1638391500000|2021-12-01 20:45:00|6775.5|6773.5|6758.8|6756.8|6777.8|6775.8|6758.5|6756.5|179
1638391800000|2021-12-01 20:50:00|6759|6757|6749|6747|6760.3|6758.3|6749|6747|434
1638392100000|2021-12-01 20:55:00|6749.3|6747.3|6727.5|6725.5|6749.5|6747.5|6727.5|6725.5|719
1638392400000|2021-12-01 21:00:00|6729.5|6724|6731.9|6727.9|6741.3|6737.3|6710.7|6706.7|0
1638392700000|2021-12-01 21:05:00|6734.1|6730.1|6739.9|6735.9|6744.4|6740.4|6730.2|6726.2|0
1638393000000|2021-12-01 21:10:00|6740|6736|6745.7|6741.7|6751.8|6747.8|6740|6736|0
1638393300000|2021-12-01 21:15:00|6746.1|6742.1|6738|6734|6747.5|6743.5|6734.1|6730.1|0
1638393600000|2021-12-01 21:20:00|6738.2|6734.2|6743.2|6739.2|6744.1|6740.1|6737.2|6733.2|0
1638393900000|2021-12-01 21:25:00|6742.9|6738.9|6738.4|6734.4|6743.7|6739.7|6736|6732|0
1638394200000|2021-12-01 21:30:00|6738.3|6734.3|6734.8|6730.8|6738.7|6734.7|6732.6|6728.6|0
1638394500000|2021-12-01 21:35:00|6733.4|6729.4|6735.5|6731.5|6738.8|6734.8|6732.6|6728.6|0
1638394800000|2021-12-01 21:40:00|6735.6|6731.6|6726.6|6722.6|6736.2|6732.2|6725.7|6721.7|0
1638395100000|2021-12-01 21:45:00|6726.9|6722.9|6736.5|6732.5|6737.2|6733.2|6725.7|6721.7|0
1638395400000|2021-12-01 21:50:00|6736.6|6732.6|6738.4|6734.4|6739.2|6735.2|6734.4|6730.4|0
1638395700000|2021-12-01 21:55:00|6738.5|6734.5|6736.8|6732.8|6742.9|6738.9|6735.8|6731.8|0
1638396000000|2021-12-01 22:00:00|6736.6|6732.6|6737.9|6733.9|6738.2|6734.2|6736.6|6732.6|0
1638396300000|2021-12-01 22:05:00|6737.8|6733.8|6738.6|6734.6|6738.9|6734.9|6737.8|6733.8|0
1638396600000|2021-12-01 22:10:00|6738.5|6734.5|6737.3|6733.3|6738.9|6734.9|6737.3|6733.3|0
1638396900000|2021-12-01 22:15:00|6737|6733|6737.3|6733.3|6737.3|6733.3|6736.4|6732.4|0
1638397200000|2021-12-01 22:20:00|6737.2|6733.2|6739.9|6735.9|6739.9|6735.9|6736.9|6732.9|0
1638397500000|2021-12-01 22:25:00|6740.1|6736.1|6740.4|6736.4|6740.4|6736.4|6740.1|6736.1|0
1638397800000|2021-12-01 22:30:00|6740.5|6736.5|6741.8|6737.8|6741.8|6737.8|6740.4|6736.4|0
1638398100000|2021-12-01 22:35:00|6741.6|6737.6|6741.3|6737.3|6741.8|6737.8|6741.3|6737.3|0
1638398400000|2021-12-01 22:40:00|6741.4|6737.4|6742.3|6738.3|6742.6|6738.6|6741.4|6737.4|0
1638398700000|2021-12-01 22:45:00|6742|6738|6742.4|6738.4|6742.4|6738.4|6742|6738|0
1638399000000|2021-12-01 22:50:00|6742.6|6738.6|6743.3|6739.3|6743.6|6739.6|6742.6|6738.6|0
1638399300000|2021-12-01 22:55:00|6743.6|6739.6|6743.3|6739.3|6743.6|6739.6|6743|6739|0
1638399600000|2021-12-01 23:00:00|6745.5|6741.5|6752|6748|6757.3|6753.3|6745.5|6741.5|0
1638399900000|2021-12-01 23:05:00|6752.1|6748.1|6758|6754|6758.4|6754.4|6750.3|6746.3|0
1638400200000|2021-12-01 23:10:00|6758.1|6754.1|6757|6753|6762.4|6758.4|6756.4|6752.4|0
1638400500000|2021-12-01 23:15:00|6756.9|6752.9|6748.9|6744.9|6757.6|6753.6|6748.2|6744.2|0
1638400800000|2021-12-01 23:20:00|6749.1|6745.1|6739.7|6735.7|6753|6749|6738.8|6734.8|0
1638401100000|2021-12-01 23:25:00|6739.8|6735.8|6747.5|6743.5|6748.3|6744.3|6739.8|6735.8|0
1638401400000|2021-12-01 23:30:00|6748|6744|6760.6|6756.6|6760.6|6756.6|6747.6|6743.6|0
1638401700000|2021-12-01 23:35:00|6760.9|6756.9|6760.6|6756.6|6763.1|6759.1|6758|6754|0
1638402000000|2021-12-01 23:40:00|6760.7|6756.7|6761.4|6757.4|6763.1|6759.1|6758|6754|0
1638402300000|2021-12-01 23:45:00|6761.9|6757.9|6766.5|6762.5|6768.5|6764.5|6761.9|6757.9|0
1638402600000|2021-12-01 23:50:00|6766.6|6762.6|6771|6767|6772.4|6768.4|6766.6|6762.6|0
1638402900000|2021-12-01 23:55:00|6771.2|6767.2|6771.8|6767.8|6774|6770|6770.5|6766.5|0
1638403200000|2021-12-02 00:00:00|6771.9|6767.9|6773.2|6769.2|6775.5|6771.5|6769.8|6765.8|0
1638403500000|2021-12-02 00:05:00|6772.7|6768.7|6773|6769|6776.3|6772.3|6771.9|6767.9|0
1638403800000|2021-12-02 00:10:00|6772.9|6768.9|6768.1|6764.1|6773|6769|6765.1|6761.1|0
1638404100000|2021-12-02 00:15:00|6767.9|6763.9|6767.7|6764.7|6770.1|6766.1|6756.8|6753.8|0
1638404400000|2021-12-02 00:20:00|6767.8|6764.8|6775.3|6772.3|6775.3|6772.3|6767.6|6764.6|0
1638404700000|2021-12-02 00:25:00|6775.6|6772.6|6776.6|6773.6|6779.8|6776.8|6772.4|6769.4|0
1638405000000|2021-12-02 00:30:00|6776.4|6773.4|6779.7|6776.7|6782|6779|6776.2|6773.2|0
1638405300000|2021-12-02 00:35:00|6779.6|6776.6|6779.4|6776.4|6784.1|6781.1|6778|6775|0
1638405600000|2021-12-02 00:40:00|6779.5|6776.5|6774.3|6771.3|6782.4|6779.4|6774.3|6771.3|0
1638405900000|2021-12-02 00:45:00|6774.2|6771.2|6767.1|6764.1|6774.2|6771.2|6758.5|6755.5|0
1638406200000|2021-12-02 00:50:00|6766.7|6763.7|6766.5|6763.5|6767.5|6764.5|6757.9|6754.9|0
1638406500000|2021-12-02 00:55:00|6766.6|6763.6|6768.9|6765.9|6775.9|6772.9|6766.2|6763.2|0
1638406800000|2021-12-02 01:00:00|6769|6766|6770.4|6767.4|6776.7|6773.7|6763.2|6760.2|0
1638407100000|2021-12-02 01:05:00|6770.3|6767.3|6774.5|6771.5|6777|6774|6767.2|6764.2|0
1638407400000|2021-12-02 01:10:00|6774.6|6771.6|6773.7|6770.7|6776.2|6773.2|6768.3|6765.3|0
1638407700000|2021-12-02 01:15:00|6773.8|6770.8|6762.1|6759.1|6777.6|6774.6|6762.1|6759.1|0
1638408000000|2021-12-02 01:20:00|6762.2|6759.2|6763.5|6760.5|6771.7|6768.7|6760.9|6757.9|0
1638408300000|2021-12-02 01:25:00|6763.6|6760.6|6770.6|6767.6|6777.9|6774.9|6763.6|6760.6|0
1638408600000|2021-12-02 01:30:00|6770.4|6767.4|6774.3|6771.3|6777.5|6774.5|6768.5|6765.5|0
1638408900000|2021-12-02 01:35:00|6774.5|6771.5|6778.5|6775.5|6780|6777|6770.8|6767.8|0
1638409200000|2021-12-02 01:40:00|6778.2|6775.2|6776.1|6773.1|6783.8|6780.8|6774.9|6771.9|0
1638409500000|2021-12-02 01:45:00|6776.2|6773.2|6779.3|6776.3|6781.2|6778.2|6772.9|6769.9|0
1638409800000|2021-12-02 01:50:00|6779.1|6776.1|6780.6|6777.6|6787.5|6784.5|6776.5|6773.5|0
1638410100000|2021-12-02 01:55:00|6780.3|6777.3|6790.4|6787.4|6794.7|6791.7|6779.8|6776.8|0
1638410400000|2021-12-02 02:00:00|6790.3|6787.3|6786.5|6783.5|6790.9|6787.9|6780.3|6777.3|0
1638410700000|2021-12-02 02:05:00|6786.4|6783.4|6791.4|6788.4|6792.2|6789.2|6784.5|6781.5|0
1638411000000|2021-12-02 02:10:00|6791.1|6788.1|6790.7|6787.7|6795.1|6792.1|6789.5|6786.5|0
1638411300000|2021-12-02 02:15:00|6790.6|6787.6|6788.4|6785.4|6795.1|6792.1|6787.1|6784.1|0
1638411600000|2021-12-02 02:20:00|6788.1|6785.1|6789.3|6786.3|6790.2|6787.2|6785.8|6782.8|0
1638411900000|2021-12-02 02:25:00|6788.5|6785.5|6789.2|6786.2|6791.1|6788.1|6786.2|6783.2|0
1638412200000|2021-12-02 02:30:00|6789.4|6786.4|6791.9|6788.9|6794.5|6791.5|6789.2|6786.2|0
1638412500000|2021-12-02 02:35:00|6791.7|6788.7|6793.6|6790.6|6796|6793|6790.3|6787.3|0
1638412800000|2021-12-02 02:40:00|6793.8|6790.8|6802.2|6799.2|6803.9|6800.9|6793.6|6790.6|0
1638413100000|2021-12-02 02:45:00|6802.3|6799.3|6796.9|6793.9|6802.7|6799.7|6793.6|6790.6|0
1638413400000|2021-12-02 02:50:00|6796.7|6793.7|6801.5|6798.5|6803|6800|6794.4|6791.4|0
1638413700000|2021-12-02 02:55:00|6801.6|6798.6|6808.1|6805.1|6809.5|6806.5|6801.1|6798.1|0
1638414000000|2021-12-02 03:00:00|6808.3|6805.3|6805.6|6802.6|6809.1|6806.1|6803.9|6800.9|0
1638414300000|2021-12-02 03:05:00|6805.5|6802.5|6804.2|6801.2|6806.1|6803.1|6799.5|6796.5|0
1638414600000|2021-12-02 03:10:00|6804|6801|6797.9|6794.9|6806.5|6803.5|6797|6794|0
1638414900000|2021-12-02 03:15:00|6798|6795|6794.1|6791.1|6799.6|6796.6|6793|6790|0
1638415200000|2021-12-02 03:20:00|6794.3|6791.3|6793.8|6790.8|6798.6|6795.6|6793.8|6790.8|0
1638415500000|2021-12-02 03:25:00|6793.7|6790.7|6797.3|6794.3|6799.2|6796.2|6790.9|6787.9|0
1638415800000|2021-12-02 03:30:00|6797.4|6794.4|6799.9|6796.9|6802.3|6799.3|6795.4|6792.4|0
1638416100000|2021-12-02 03:35:00|6800|6797|6796.9|6793.9|6801|6798|6792.5|6789.5|0
1638416400000|2021-12-02 03:40:00|6796.7|6793.7|6795.3|6792.3|6798.3|6795.3|6793.6|6790.6|0
1638416700000|2021-12-02 03:45:00|6795.6|6792.6|6799.5|6796.5|6801.7|6798.7|6791.5|6788.5|0
1638417000000|2021-12-02 03:50:00|6799.4|6796.4|6800.3|6797.3|6803.3|6800.3|6798.7|6795.7|0
1638417300000|2021-12-02 03:55:00|6800.1|6797.1|6801.4|6798.4|6803.6|6800.6|6798.2|6795.2|0
1638417600000|2021-12-02 04:00:00|6801.5|6798.5|6807.7|6804.7|6809.7|6806.7|6801.5|6798.5|0
1638417900000|2021-12-02 04:05:00|6807.8|6804.8|6802.4|6799.4|6808.5|6805.5|6801.6|6798.6|0
1638418200000|2021-12-02 04:10:00|6801.9|6798.9|6806|6803|6807.7|6804.7|6801.6|6798.6|0
1638418500000|2021-12-02 04:15:00|6806.1|6803.1|6802.4|6799.4|6808|6805|6800.5|6797.5|0
1638418800000|2021-12-02 04:20:00|6802.5|6799.5|6803|6800|6804.2|6801.2|6800|6797|0
1638419100000|2021-12-02 04:25:00|6802.8|6799.8|6800.9|6797.9|6803.4|6800.4|6799.2|6796.2|0
1638419400000|2021-12-02 04:30:00|6801.2|6798.2|6806.7|6803.7|6807.1|6804.1|6799|6796|0
1638419700000|2021-12-02 04:35:00|6806.8|6803.8|6805.4|6802.4|6807.7|6804.7|6801.5|6798.5|0
1638420000000|2021-12-02 04:40:00|6804.2|6801.2|6804.3|6801.3|6807.5|6804.5|6801.3|6798.3|0
1638420300000|2021-12-02 04:45:00|6804.2|6801.2|6805.9|6802.9|6806.6|6803.6|6801.9|6798.9|0
1638420600000|2021-12-02 04:50:00|6805.6|6802.6|6800.2|6797.2|6806.6|6803.6|6799.4|6796.4|0
1638420900000|2021-12-02 04:55:00|6800|6797|6800.2|6797.2|6800.6|6797.6|6797.4|6794.4|0
1638421200000|2021-12-02 05:00:00|6800|6797|6796.8|6793.8|6800|6797|6794.9|6791.9|0
1638421500000|2021-12-02 05:05:00|6797|6794|6793.1|6790.1|6799|6796|6791.8|6788.8|0
1638421800000|2021-12-02 05:10:00|6793.5|6790.5|6793.4|6790.4|6794.4|6791.4|6790.7|6787.7|0
1638422100000|2021-12-02 05:15:00|6793.3|6790.3|6793.3|6790.3|6794.2|6791.2|6790|6787|0
1638422400000|2021-12-02 05:20:00|6793.2|6790.2|6794.9|6791.9|6794.9|6791.9|6791.2|6788.2|0
1638422700000|2021-12-02 05:25:00|6795.1|6792.1|6799.1|6796.1|6800.5|6797.5|6794.9|6791.9|0
1638423000000|2021-12-02 05:30:00|6798.2|6795.2|6800|6797|6802|6799|6794.2|6791.2|0
1638423300000|2021-12-02 05:35:00|6800.1|6797.1|6802.3|6799.3|6803.5|6800.5|6798.7|6795.7|0
1638423600000|2021-12-02 05:40:00|6802.2|6799.2|6804.1|6801.1|6805|6802|6802.2|6799.2|0
1638423900000|2021-12-02 05:45:00|6804.2|6801.2|6806.5|6803.5|6807.1|6804.1|6804.1|6801.1|0
1638424200000|2021-12-02 05:50:00|6806.4|6803.4|6809|6806|6809.5|6806.5|6804.5|6801.5|0
1638424500000|2021-12-02 05:55:00|6808.7|6805.7|6807.8|6804.8|6809.2|6806.2|6805.5|6802.5|0
1638424800000|2021-12-02 06:00:00|6806.8|6803.8|6796.9|6793.9|6807.1|6804.1|6796.5|6793.5|0
1638425100000|2021-12-02 06:05:00|6797.1|6794.1|6797.3|6794.3|6800.5|6797.5|6794.8|6791.8|0
1638425400000|2021-12-02 06:10:00|6797|6794|6805.5|6802.5|6805.5|6802.5|6796.9|6793.9|0
1638425700000|2021-12-02 06:15:00|6805.6|6802.6|6798.5|6795.5|6805.6|6802.6|6798.4|6795.4|0
1638426000000|2021-12-02 06:20:00|6798.7|6795.7|6794.2|6791.2|6799.6|6796.6|6793.7|6790.7|0
1638426300000|2021-12-02 06:25:00|6794.3|6791.3|6795.1|6792.1|6796.4|6793.4|6793.5|6790.5|0
1638426600000|2021-12-02 06:30:00|6795.2|6792.2|6806.1|6803.1|6806.1|6803.1|6795.1|6792.1|0
1638426900000|2021-12-02 06:35:00|6806|6803|6812.8|6809.8|6814|6811|6805.5|6802.5|0
1638427200000|2021-12-02 06:40:00|6812.9|6809.9|6814.9|6811.9|6817.5|6814.5|6811.3|6808.3|0
1638427500000|2021-12-02 06:45:00|6815.1|6812.1|6813.2|6810.2|6818.4|6815.4|6810.4|6807.4|0
1638427800000|2021-12-02 06:50:00|6813.1|6810.1|6817.1|6814.1|6819.3|6816.3|6811.1|6808.1|0
1638428100000|2021-12-02 06:55:00|6817.4|6814.4|6821.1|6818.1|6828.1|6825.1|6815.7|6812.7|0
1638428400000|2021-12-02 07:00:00|6820.1|6817.1|6825|6823|6838.5|6836.5|6812.3|6810.3|1417
1638428700000|2021-12-02 07:05:00|6824.5|6822.5|6819.3|6817.3|6839.8|6837.8|6819.3|6817.3|535
1638429000000|2021-12-02 07:10:00|6819.8|6817.8|6817.8|6815.8|6825.3|6823.3|6813.5|6811.5|256
1638429300000|2021-12-02 07:15:00|6817.5|6815.5|6813.3|6811.3|6817.5|6815.5|6805.3|6803.3|297
1638429600000|2021-12-02 07:20:00|6813.5|6811.5|6804|6802|6814.3|6812.3|6801.5|6799.5|151
1638429900000|2021-12-02 07:25:00|6803.5|6801.5|6795|6793|6810|6808|6790.3|6788.3|229
1638430200000|2021-12-02 07:30:00|6795.5|6793.5|6796|6794|6803|6801|6793|6791|291
1638430500000|2021-12-02 07:35:00|6797|6795|6804|6802|6806|6804|6795.5|6793.5|95
1638430800000|2021-12-02 07:40:00|6803.5|6801.5|6804.3|6802.3|6807.5|6805.5|6798.5|6796.5|170
1638431100000|2021-12-02 07:45:00|6804.5|6802.5|6810|6808|6810.5|6808.5|6801|6799|132
1638431400000|2021-12-02 07:50:00|6809.8|6807.8|6807|6805|6813.8|6811.8|6801.8|6799.8|124
1638431700000|2021-12-02 07:55:00|6806.8|6804.8|6808.8|6806.8|6809|6807|6796|6794|517
1638432000000|2021-12-02 08:00:00|6804.5|6803.5|6801.8|6800.8|6821.5|6820.5|6787.8|6786.8|3249
1638432300000|2021-12-02 08:05:00|6802|6801|6800.3|6799.3|6812.3|6811.3|6798.8|6797.8|1426
1638432600000|2021-12-02 08:10:00|6800|6799|6800.5|6799.5|6803.5|6802.5|6792.5|6791.5|1156
1638432900000|2021-12-02 08:15:00|6800.3|6799.3|6811.5|6810.5|6814.8|6813.8|6794|6793|1188
1638433200000|2021-12-02 08:20:00|6811.3|6810.3|6815|6814|6818.3|6817.3|6805.5|6804.5|717
1638433500000|2021-12-02 08:25:00|6815.3|6814.3|6814|6813|6817|6816|6808|6807|756
1638433800000|2021-12-02 08:30:00|6814.3|6813.3|6792|6791|6814.3|6813.3|6789|6788|735
1638434100000|2021-12-02 08:35:00|6792.3|6791.3|6795|6794|6803.8|6802.8|6789.5|6788.5|579
1638434400000|2021-12-02 08:40:00|6794.8|6793.8|6809.3|6808.3|6811.3|6810.3|6791.8|6790.8|697
1638434700000|2021-12-02 08:45:00|6808.8|6807.8|6814.6|6813.6|6815.1|6814.1|6806.8|6805.8|467
1638435000000|2021-12-02 08:50:00|6814.8|6813.8|6823.8|6822.8|6827.3|6826.3|6813.1|6812.1|739
1638435300000|2021-12-02 08:55:00|6824.1|6823.1|6822.8|6821.8|6825.8|6824.8|6815.6|6814.6|468
1638435600000|2021-12-02 09:00:00|6822.6|6821.6|6824.8|6823.8|6828.3|6827.3|6813.3|6812.3|462
1638435900000|2021-12-02 09:05:00|6824.6|6823.6|6830.8|6829.8|6833.3|6832.3|6823.1|6822.1|535
1638436200000|2021-12-02 09:10:00|6830.6|6829.6|6840.8|6839.8|6841.8|6840.8|6830.1|6829.1|538
1638436500000|2021-12-02 09:15:00|6840.6|6839.6|6848.8|6847.8|6851.6|6850.6|6840.3|6839.3|631
1638436800000|2021-12-02 09:20:00|6849.1|6848.1|6844.6|6843.6|6849.1|6848.1|6837.8|6836.8|910
1638437100000|2021-12-02 09:25:00|6844.3|6843.3|6833.3|6832.3|6844.3|6843.3|6833.1|6832.1|504
1638437400000|2021-12-02 09:30:00|6833.6|6832.6|6823.8|6822.8|6833.8|6832.8|6821.1|6820.1|455
1638437700000|2021-12-02 09:35:00|6824.1|6823.1|6830.8|6829.8|6834.8|6833.8|6823.3|6822.3|425
1638438000000|2021-12-02 09:40:00|6831.1|6830.1|6822.8|6821.8|6836.3|6835.3|6817.8|6816.8|329
1638438300000|2021-12-02 09:45:00|6822.6|6821.6|6821.8|6820.8|6827.8|6826.8|6818.6|6817.6|306
1638438600000|2021-12-02 09:50:00|6822.1|6821.1|6830.8|6829.8|6830.8|6829.8|6820.8|6819.8|314
1638438900000|2021-12-02 09:55:00|6831.1|6830.1|6838.1|6837.1|6838.8|6837.8|6830.8|6829.8|252
1638439200000|2021-12-02 10:00:00|6838.3|6837.3|6834.3|6833.3|6840.6|6839.6|6829.8|6828.8|247
1638439500000|2021-12-02 10:05:00|6834.1|6833.1|6826.6|6825.6|6835.3|6834.3|6826.6|6825.6|220
1638439800000|2021-12-02 10:10:00|6826.8|6825.8|6804.8|6803.8|6826.8|6825.8|6804.8|6803.8|602
1638440100000|2021-12-02 10:15:00|6804.6|6803.6|6811.8|6810.8|6811.8|6810.8|6796.8|6795.8|737
1638440400000|2021-12-02 10:20:00|6812.1|6811.1|6818.1|6817.1|6819.6|6818.6|6802.3|6801.3|520
1638440700000|2021-12-02 10:25:00|6817.8|6816.8|6817.3|6816.3|6824.1|6823.1|6812.3|6811.3|339
1638441000000|2021-12-02 10:30:00|6817.1|6816.1|6820.6|6819.6|6820.8|6819.8|6810.1|6809.1|242
1638441300000|2021-12-02 10:35:00|6820.3|6819.3|6837.1|6836.1|6837.8|6836.8|6816.1|6815.1|718
1638441600000|2021-12-02 10:40:00|6837.3|6836.3|6835.3|6834.3|6839.8|6838.8|6832.3|6831.3|405
1638441900000|2021-12-02 10:45:00|6834.8|6833.8|6835.8|6834.8|6841.3|6840.3|6833.6|6832.6|412
1638442200000|2021-12-02 10:50:00|6835.6|6834.6|6839.8|6838.8|6843.3|6842.3|6831.8|6830.8|606
1638442500000|2021-12-02 10:55:00|6840.1|6839.1|6835.6|6834.6|6841.3|6840.3|6833.6|6832.6|225
1638442800000|2021-12-02 11:00:00|6834.8|6833.8|6825.8|6824.8|6837.8|6836.8|6825.1|6824.1|379
1638443100000|2021-12-02 11:05:00|6826.1|6825.1|6829.3|6828.3|6830.8|6829.8|6825.1|6824.1|197
1638443400000|2021-12-02 11:10:00|6829.1|6828.1|6819.1|6818.1|6829.6|6828.6|6818.6|6817.6|3296
1638443700000|2021-12-02 11:15:00|6818.8|6817.8|6811.3|6810.3|6820.3|6819.3|6811.3|6810.3|316
1638444000000|2021-12-02 11:20:00|6811.6|6810.6|6812.8|6811.8|6816.3|6815.3|6810.1|6809.1|405
1638444300000|2021-12-02 11:25:00|6813.1|6812.1|6814.3|6813.3|6818.6|6817.6|6810.1|6809.1|250
1638444600000|2021-12-02 11:30:00|6814.8|6813.8|6809.8|6808.8|6820.6|6819.6|6809.1|6808.1|362
1638444900000|2021-12-02 11:35:00|6809.6|6808.6|6806.8|6805.8|6810.6|6809.6|6803.8|6802.8|278
1638445200000|2021-12-02 11:40:00|6807.1|6806.1|6804.8|6803.8|6808.6|6807.6|6802.8|6801.8|159
1638445500000|2021-12-02 11:45:00|6804.6|6803.6|6808.3|6807.3|6812.3|6811.3|6804.3|6803.3|165
1638445800000|2021-12-02 11:50:00|6808.1|6807.1|6812.3|6811.3|6812.6|6811.6|6805.6|6804.6|307
1638446100000|2021-12-02 11:55:00|6812.1|6811.1|6807.6|6806.6|6813.6|6812.6|6806.8|6805.8|122
1638446400000|2021-12-02 12:00:00|6807.3|6806.3|6810.6|6809.6|6816.6|6815.6|6805.3|6804.3|243
1638446700000|2021-12-02 12:05:00|6810.3|6809.3|6794.3|6793.3|6810.6|6809.6|6793.3|6792.3|649
1638447000000|2021-12-02 12:10:00|6794.6|6793.6|6794.8|6793.8|6802.8|6801.8|6790.6|6789.6|741
1638447300000|2021-12-02 12:15:00|6794.6|6793.6|6792.1|6791.1|6797.3|6796.3|6791.3|6790.3|171
1638447600000|2021-12-02 12:20:00|6792.3|6791.3|6801.3|6800.3|6803.8|6802.8|6792.3|6791.3|202
1638447900000|2021-12-02 12:25:00|6801.1|6800.1|6799.8|6798.8|6802.1|6801.1|6791.3|6790.3|244
1638448200000|2021-12-02 12:30:00|6799.6|6798.6|6784.8|6783.8|6799.6|6798.6|6783.8|6782.8|914
1638448500000|2021-12-02 12:35:00|6785.1|6784.1|6780.8|6779.8|6788.8|6787.8|6779.6|6778.6|275
1638448800000|2021-12-02 12:40:00|6780.9|6779.9|6771.7|6770.7|6780.9|6779.9|6765.4|6764.4|744
1638449100000|2021-12-02 12:45:00|6771.9|6770.9|6779.4|6778.4|6781.4|6780.4|6771.4|6770.4|317
1638449400000|2021-12-02 12:50:00|6779.7|6778.7|6787.9|6786.9|6788.9|6787.9|6776.2|6775.2|340
1638449700000|2021-12-02 12:55:00|6788.4|6787.4|6791.7|6790.7|6795.7|6794.7|6788.2|6787.2|332
1638450000000|2021-12-02 13:00:00|6791.4|6790.4|6801.9|6800.9|6802.4|6801.4|6790.4|6789.4|334
1638450300000|2021-12-02 13:05:00|6801.7|6800.7|6798.4|6797.4|6801.9|6800.9|6795.7|6794.7|245
1638450600000|2021-12-02 13:10:00|6798.7|6797.7|6795.4|6794.4|6800.4|6799.4|6793.9|6792.9|294
1638450900000|2021-12-02 13:15:00|6795.2|6794.2|6790.2|6789.2|6799.9|6798.9|6790.2|6789.2|231
1638451200000|2021-12-02 13:20:00|6789.9|6788.9|6785.9|6784.9|6793.7|6792.7|6785.9|6784.9|366
1638451500000|2021-12-02 13:25:00|6785.7|6784.7|6792.9|6791.9|6794.4|6793.4|6783.4|6782.4|288
1638451800000|2021-12-02 13:30:00|6792.7|6791.7|6798.4|6797.4|6799.2|6798.2|6791.2|6790.2|323
1638452100000|2021-12-02 13:35:00|6798.2|6797.2|6783.7|6782.7|6801.7|6800.7|6783.4|6782.4|797
1638452400000|2021-12-02 13:40:00|6783.4|6782.4|6777.4|6776.4|6787.2|6786.2|6774.4|6773.4|638
1638452700000|2021-12-02 13:45:00|6777.7|6776.7|6777.9|6776.9|6779.9|6778.9|6773.2|6772.2|306
1638453000000|2021-12-02 13:50:00|6777.7|6776.7|6781.7|6780.7|6783.7|6782.7|6772.2|6771.2|368
1638453300000|2021-12-02 13:55:00|6782.4|6781.4|6777.4|6776.4|6784.4|6783.4|6777.4|6776.4|342
1638453600000|2021-12-02 14:00:00|6776.9|6775.9|6772.4|6771.4|6783.4|6782.4|6772.2|6771.2|707
1638453900000|2021-12-02 14:05:00|6772.2|6771.2|6772.7|6771.7|6775.7|6774.7|6767.4|6766.4|431
1638454200000|2021-12-02 14:10:00|6772.4|6771.4|6771.9|6770.9|6776.9|6775.9|6769.4|6768.4|548
1638454500000|2021-12-02 14:15:00|6771.7|6770.7|6767.4|6766.4|6775.4|6774.4|6763.4|6762.4|699
1638454800000|2021-12-02 14:20:00|6767.2|6766.2|6773.2|6772.2|6773.2|6772.2|6765.4|6764.4|448
1638455100000|2021-12-02 14:25:00|6772.9|6771.9|6774.9|6773.9|6778.7|6777.7|6770.4|6769.4|664
1638455400000|2021-12-02 14:30:00|6775.2|6774.2|6769.4|6768.4|6777.9|6776.9|6767.7|6766.7|1098
1638455700000|2021-12-02 14:35:00|6768.9|6767.9|6798.7|6797.7|6798.7|6797.7|6763.9|6762.9|1098
1638456000000|2021-12-02 14:40:00|6798.4|6797.4|6799.9|6798.9|6803.4|6802.4|6790.9|6789.9|780
1638456300000|2021-12-02 14:45:00|6801.4|6800.4|6800.7|6799.7|6807.9|6806.9|6795.4|6794.4|540
1638456600000|2021-12-02 14:50:00|6801.4|6800.4|6810.4|6809.4|6811.2|6810.2|6798.2|6797.2|1049
1638456900000|2021-12-02 14:55:00|6810.7|6809.7|6808.2|6807.2|6811.9|6810.9|6801.9|6800.9|5344
1638457200000|2021-12-02 15:00:00|6808.9|6807.9|6809.4|6808.4|6811.4|6810.4|6792.2|6791.2|906
1638457500000|2021-12-02 15:05:00|6809.9|6808.9|6796.4|6795.4|6809.9|6808.9|6794.9|6793.9|636
1638457800000|2021-12-02 15:10:00|6795.9|6794.9|6798.4|6797.4|6800.9|6799.9|6787.2|6786.2|806
1638458100000|2021-12-02 15:15:00|6798.9|6797.9|6787.9|6786.9|6800.4|6799.4|6782.4|6781.4|804
1638458400000|2021-12-02 15:20:00|6787.4|6786.4|6798.4|6797.4|6799.9|6798.9|6780.2|6779.2|647
1638458700000|2021-12-02 15:25:00|6798.2|6797.2|6807.9|6806.9|6808.4|6807.4|6793.4|6792.4|631
1638459000000|2021-12-02 15:30:00|6807.4|6806.4|6800.2|6799.2|6812.9|6811.9|6799.4|6798.4|724
1638459300000|2021-12-02 15:35:00|6799.9|6798.9|6795.4|6794.4|6803.4|6802.4|6790.4|6789.4|594
1638459600000|2021-12-02 15:40:00|6795.7|6794.7|6799.4|6798.4|6805.4|6804.4|6795.7|6794.7|614
1638459900000|2021-12-02 15:45:00|6799.7|6798.7|6807.7|6806.7|6812.7|6811.7|6798.2|6797.2|1609
1638460200000|2021-12-02 15:50:00|6807.9|6806.9|6807.4|6806.4|6812.7|6811.7|6805.4|6804.4|368
1638460500000|2021-12-02 15:55:00|6806.9|6805.9|6814.7|6813.7|6814.9|6813.9|6804.7|6803.7|812
1638460800000|2021-12-02 16:00:00|6813.9|6812.9|6808.9|6807.9|6816.9|6815.9|6804.4|6803.4|576
1638461100000|2021-12-02 16:05:00|6808.7|6807.7|6814.2|6813.2|6815.9|6814.9|6805.7|6804.7|657
1638461400000|2021-12-02 16:10:00|6813.9|6812.9|6813.4|6812.4|6816.9|6815.9|6807.7|6806.7|469
1638461700000|2021-12-02 16:15:00|6813.2|6812.2|6811.2|6810.2|6819.4|6818.4|6809.9|6808.9|518
1638462000000|2021-12-02 16:20:00|6810.9|6809.9|6806.4|6805.4|6820.2|6819.2|6805.9|6804.9|969
1638462300000|2021-12-02 16:25:00|6806.2|6805.2|6801.2|6800.2|6810.2|6809.2|6798.7|6797.7|1444
1638462600000|2021-12-02 16:30:00|6801.9|6799.9|6795.9|6793.9|6804.9|6802.9|6778.2|6776.2|4768
1638462900000|2021-12-02 16:35:00|6797.7|6795.7|6804.4|6802.4|6809.2|6807.2|6790.4|6788.4|3018
1638463200000|2021-12-02 16:40:00|6804.9|6802.9|6803.4|6801.4|6815.4|6813.4|6801.2|6799.2|594
1638463500000|2021-12-02 16:45:00|6803.2|6801.2|6814.4|6812.4|6815.4|6813.4|6801.9|6799.9|328
1638463800000|2021-12-02 16:50:00|6814.2|6812.2|6812.9|6810.9|6816.4|6814.4|6810.4|6808.4|228
1638464100000|2021-12-02 16:55:00|6812.7|6810.7|6813.9|6811.9|6818.4|6816.4|6801.2|6799.2|466
1638464400000|2021-12-02 17:00:00|6814.4|6812.4|6820.4|6818.4|6822.4|6820.4|6812.7|6810.7|347
1638464700000|2021-12-02 17:05:00|6820.7|6818.7|6826.7|6824.7|6827.2|6825.2|6814.9|6812.9|207
1638465000000|2021-12-02 17:10:00|6826.4|6824.4|6832.9|6830.9|6832.9|6830.9|6825.4|6823.4|471
1638465300000|2021-12-02 17:15:00|6832.7|6830.7|6830.7|6828.7|6833.4|6831.4|6826.7|6824.7|326
1638465600000|2021-12-02 17:20:00|6831.2|6829.2|6838.2|6836.2|6838.7|6836.7|6831.2|6829.2|229
1638465900000|2021-12-02 17:25:00|6838.4|6836.4|6841.4|6839.4|6842.2|6840.2|6835.9|6833.9|246
1638466200000|2021-12-02 17:30:00|6841.7|6839.7|6835.9|6833.9|6843.7|6841.7|6835.4|6833.4|323
1638466500000|2021-12-02 17:35:00|6835.7|6833.7|6832.9|6830.9|6837.2|6835.2|6828.4|6826.4|315
1638466800000|2021-12-02 17:40:00|6832.7|6830.7|6828.9|6826.9|6836.9|6834.9|6828.7|6826.7|184
1638467100000|2021-12-02 17:45:00|6829.4|6827.4|6836.4|6834.4|6837.9|6835.9|6827.9|6825.9|181
1638467400000|2021-12-02 17:50:00|6836.2|6834.2|6827.4|6825.4|6836.2|6834.2|6825.9|6823.9|134
1638467700000|2021-12-02 17:55:00|6827.7|6825.7|6825.4|6823.4|6831.4|6829.4|6821.2|6819.2|255
1638468000000|2021-12-02 18:00:00|6826.4|6824.4|6830.2|6828.2|6833.9|6831.9|6811.9|6809.9|608
1638468300000|2021-12-02 18:05:00|6829.9|6827.9|6823.7|6821.7|6832.4|6830.4|6822.4|6820.4|189
1638468600000|2021-12-02 18:10:00|6823.9|6821.9|6829.2|6827.2|6829.2|6827.2|6818.9|6816.9|111
1638468900000|2021-12-02 18:15:00|6829.4|6827.4|6827.4|6825.4|6829.9|6827.9|6824.9|6822.9|46
1638469200000|2021-12-02 18:20:00|6827.7|6825.7|6818.4|6816.4|6829.4|6827.4|6814.9|6812.9|123
1638469500000|2021-12-02 18:25:00|6818.7|6816.7|6816.9|6814.9|6821.9|6819.9|6814.9|6812.9|74
1638469800000|2021-12-02 18:30:00|6817.2|6815.2|6822.9|6820.9|6824.2|6822.2|6811.4|6809.4|129
1638470100000|2021-12-02 18:35:00|6823.2|6821.2|6824.9|6822.9|6825.4|6823.4|6819.4|6817.4|50
1638470400000|2021-12-02 18:40:00|6825.2|6823.2|6823.4|6821.4|6826.7|6824.7|6821.2|6819.2|51
1638470700000|2021-12-02 18:45:00|6823.7|6821.7|6818.9|6816.9|6823.9|6821.9|6816.9|6814.9|61
1638471000000|2021-12-02 18:50:00|6819.2|6817.2|6830.9|6828.9|6831.4|6829.4|6813.7|6811.7|131
1638471300000|2021-12-02 18:55:00|6831.2|6829.2|6833.4|6831.4|6834.7|6832.7|6830.4|6828.4|75
1638471600000|2021-12-02 19:00:00|6832.9|6830.9|6831.9|6829.9|6835.7|6833.7|6828.9|6826.9|132
1638471900000|2021-12-02 19:05:00|6832.2|6830.2|6835.4|6833.4|6835.7|6833.7|6828.9|6826.9|99
1638472200000|2021-12-02 19:10:00|6834.9|6832.9|6832.4|6830.4|6836.9|6834.9|6831.2|6829.2|99
1638472500000|2021-12-02 19:15:00|6832.2|6830.2|6837.7|6835.7|6839.2|6837.2|6831.4|6829.4|89
1638472800000|2021-12-02 19:20:00|6837.9|6835.9|6833.9|6831.9|6837.9|6835.9|6833.4|6831.4|47
1638473100000|2021-12-02 19:25:00|6834.2|6832.2|6840.4|6838.4|6840.4|6838.4|6830.9|6828.9|81
1638473400000|2021-12-02 19:30:00|6840.2|6838.2|6840.4|6838.4|6842.7|6840.7|6837.9|6835.9|144
1638473700000|2021-12-02 19:35:00|6840.2|6838.2|6838.7|6836.7|6842.4|6840.4|6834.9|6832.9|80
1638474000000|2021-12-02 19:40:00|6838.9|6836.9|6839.7|6837.7|6840.9|6838.9|6836.4|6834.4|28
1638474300000|2021-12-02 19:45:00|6839.4|6837.4|6833.4|6831.4|6840.9|6838.9|6833.2|6831.2|86
1638474600000|2021-12-02 19:50:00|6833.7|6831.7|6835.2|6833.2|6838.2|6836.2|6826.4|6824.4|400
1638474900000|2021-12-02 19:55:00|6834.4|6832.4|6834.2|6832.2|6837.9|6835.9|6832.4|6830.4|101
1638475200000|2021-12-02 20:00:00|6834.9|6832.9|6835.9|6833.9|6839.2|6837.2|6833.2|6831.2|42
1638475500000|2021-12-02 20:05:00|6835.7|6833.7|6836.9|6834.9|6840.7|6838.7|6833.2|6831.2|98
1638475800000|2021-12-02 20:10:00|6836.7|6834.7|6832.4|6830.4|6836.9|6834.9|6825.2|6823.2|99
1638476100000|2021-12-02 20:15:00|6832.7|6830.7|6832.2|6830.2|6834.9|6832.9|6829.9|6827.9|78
1638476400000|2021-12-02 20:20:00|6830.9|6828.9|6831.4|6829.4|6833.9|6831.9|6828.4|6826.4|66
1638476700000|2021-12-02 20:25:00|6831.7|6829.7|6832.9|6830.9|6836.9|6834.9|6829.9|6827.9|52
1638477000000|2021-12-02 20:30:00|6832.7|6830.7|6840.2|6838.2|6841.2|6839.2|6832.7|6830.7|110
1638477300000|2021-12-02 20:35:00|6839.9|6837.9|6840.4|6838.4|6842.2|6840.2|6836.9|6834.9|59
1638477600000|2021-12-02 20:40:00|6840.2|6838.2|6839.4|6837.4|6845.4|6843.4|6838.7|6836.7|205
1638477900000|2021-12-02 20:45:00|6839.7|6837.7|6835.9|6833.9|6841.4|6839.4|6830.2|6828.2|361
1638478200000|2021-12-02 20:50:00|6835.7|6833.7|6821.7|6819.7|6838.2|6836.2|6820.7|6818.7|661
1638478500000|2021-12-02 20:55:00|6821.9|6819.9|6828.2|6826.2|6829.4|6827.4|6812.9|6810.9|388
1638478800000|2021-12-02 21:00:00|6828|6824|6823.2|6819.2|6833.5|6829.5|6819.3|6815.3|0
1638479100000|2021-12-02 21:05:00|6823.1|6819.1|6822.4|6818.4|6829.7|6825.7|6822.4|6818.4|0
1638479400000|2021-12-02 21:10:00|6822.6|6818.6|6818.3|6814.3|6827.1|6823.1|6817.5|6813.5|0
1638479700000|2021-12-02 21:15:00|6818.5|6814.5|6826.1|6822.1|6827.5|6823.5|6818|6814|0
1638480000000|2021-12-02 21:20:00|6826|6822|6827.2|6823.2|6830.2|6826.2|6824.9|6820.9|0
1638480300000|2021-12-02 21:25:00|6827.1|6823.1|6828|6824|6828.4|6824.4|6825.5|6821.5|0
1638480600000|2021-12-02 21:30:00|6827.8|6823.8|6833.1|6829.1|6834.1|6830.1|6827.1|6823.1|0
1638480900000|2021-12-02 21:35:00|6833.4|6829.4|6834.6|6830.6|6834.9|6830.9|6831.4|6827.4|0
1638481200000|2021-12-02 21:40:00|6834.9|6830.9|6834.9|6830.9|6837.4|6833.4|6834.4|6830.4|0
1638481500000|2021-12-02 21:45:00|6835|6831|6834.9|6830.9|6838.7|6834.7|6833.5|6829.5|0
1638481800000|2021-12-02 21:50:00|6834.8|6830.8|6839.9|6835.9|6840.4|6836.4|6833.6|6829.6|0
1638482100000|2021-12-02 21:55:00|6840|6836|6839.6|6835.6|6840.5|6836.5|6836.9|6832.9|0
1638482400000|2021-12-02 22:00:00|6838.9|6834.9|6838.7|6834.7|6838.9|6834.9|6838.3|6834.3|0
1638482700000|2021-12-02 22:05:00|6838.9|6834.9|6838.8|6834.8|6838.9|6834.9|6838.3|6834.3|0
1638483000000|2021-12-02 22:10:00|6838.7|6834.7|6838.9|6834.9|6839|6835|6838.7|6834.7|0
1638483300000|2021-12-02 22:15:00|6838.6|6834.6|6839.2|6835.2|6839.4|6835.4|6838.3|6834.3|0
1638483600000|2021-12-02 22:20:00|6839.3|6835.3|6839.6|6835.6|6839.6|6835.6|6839.2|6835.2|0
1638483900000|2021-12-02 22:25:00|6839.7|6835.7|6839.7|6835.7|6839.8|6835.8|6839.6|6835.6|0
1638484200000|2021-12-02 22:30:00|6839.8|6835.8|6841.1|6837.1|6841.1|6837.1|6839.7|6835.7|0
1638484500000|2021-12-02 22:35:00|6841.2|6837.2|6841.5|6837.5|6841.6|6837.6|6841.1|6837.1|0
1638484800000|2021-12-02 22:40:00|6841.6|6837.6|6841.2|6837.2|6841.9|6837.9|6841.2|6837.2|0
1638485100000|2021-12-02 22:45:00|6841.5|6837.5|6841.1|6837.1|6841.5|6837.5|6840.7|6836.7|0
1638485400000|2021-12-02 22:50:00|6841.2|6837.2|6840.4|6836.4|6841.2|6837.2|6840|6836|0
1638485700000|2021-12-02 22:55:00|6840.5|6836.5|6839.8|6835.8|6841.1|6837.1|6839.8|6835.8|0
1638486000000|2021-12-02 23:00:00|6840.3|6836.3|6842.3|6838.3|6845.5|6841.5|6837.8|6833.8|0
1638486300000|2021-12-02 23:05:00|6842.4|6838.4|6839|6835|6843.3|6839.3|6839|6835|0
1638486600000|2021-12-02 23:10:00|6839.1|6835.1|6829.5|6825.5|6839.3|6835.3|6828.6|6824.6|0
1638486900000|2021-12-02 23:15:00|6830.2|6826.2|6822|6818|6831.5|6827.5|6818|6814|0
1638487200000|2021-12-02 23:20:00|6822.3|6818.3|6815.7|6811.7|6824.6|6820.6|6813.7|6809.7|0
1638487500000|2021-12-02 23:25:00|6815.9|6811.9|6814.4|6810.4|6821.1|6817.1|6814.4|6810.4|0
1638487800000|2021-12-02 23:30:00|6814.5|6810.5|6814.9|6810.9|6817.1|6813.1|6812.7|6808.7|0
1638488100000|2021-12-02 23:35:00|6815.1|6811.1|6815|6811|6818.9|6814.9|6814.6|6810.6|0
1638488400000|2021-12-02 23:40:00|6815.2|6811.2|6809.3|6805.3|6816.8|6812.8|6807.1|6803.1|0
1638488700000|2021-12-02 23:45:00|6809.4|6805.4|6809.3|6805.3|6812.9|6808.9|6807.5|6803.5|0
1638489000000|2021-12-02 23:50:00|6809.4|6805.4|6807.4|6803.4|6809.7|6805.7|6801.5|6797.5|0
1638489300000|2021-12-02 23:55:00|6807.3|6803.3|6798.7|6794.7|6808.7|6804.7|6795.6|6791.6|0
1638489600000|2021-12-03 00:00:00|6798.6|6794.6|6795.7|6791.7|6801.6|6797.6|6790.5|6786.5|0
1638489900000|2021-12-03 00:05:00|6796|6792|6800.9|6796.9|6800.9|6796.9|6794.8|6790.8|0
1638490200000|2021-12-03 00:10:00|6801|6797|6803.5|6799.5|6804.3|6800.3|6797.5|6793.5|0
1638490500000|2021-12-03 00:15:00|6803.4|6799.4|6798.8|6795.8|6803.4|6799.9|6787.8|6784.8|0
1638490800000|2021-12-03 00:20:00|6798.9|6795.9|6799.6|6796.6|6807.6|6804.6|6796.7|6793.7|0
1638491100000|2021-12-03 00:25:00|6799.7|6796.7|6805.5|6802.5|6807.8|6804.8|6799|6796|0
1638491400000|2021-12-03 00:30:00|6805.6|6802.6|6806.8|6803.8|6812.9|6809.9|6803.1|6800.1|0
1638491700000|2021-12-03 00:35:00|6806.5|6803.5|6804.9|6801.9|6808.6|6805.6|6802.4|6799.4|0
1638492000000|2021-12-03 00:40:00|6804.8|6801.8|6804|6801|6808.4|6805.4|6802.7|6799.7|0
1638492300000|2021-12-03 00:45:00|6804.1|6801.1|6801.4|6798.4|6806.8|6803.8|6801.3|6798.3|0
1638492600000|2021-12-03 00:50:00|6801.6|6798.6|6800.4|6797.4|6809|6806|6799.7|6796.7|0
1638492900000|2021-12-03 00:55:00|6800.3|6797.3|6804.4|6801.4|6806.8|6803.8|6800|6797|0
1638493200000|2021-12-03 01:00:00|6804.6|6801.6|6804.4|6801.4|6807.4|6804.4|6801.1|6798.1|0
1638493500000|2021-12-03 01:05:00|6804.7|6801.7|6811.9|6808.9|6813.8|6810.8|6804.7|6801.7|0
1638493800000|2021-12-03 01:10:00|6812|6809|6808.2|6805.2|6812.4|6809.4|6806.5|6803.5|0
1638494100000|2021-12-03 01:15:00|6808.3|6805.3|6812.5|6809.5|6813.2|6810.2|6805.5|6802.5|0
1638494400000|2021-12-03 01:20:00|6812.6|6809.6|6803.9|6800.9|6814.4|6811.4|6803.1|6800.1|0
1638494700000|2021-12-03 01:25:00|6804.3|6801.3|6798.5|6795.5|6805.9|6802.9|6798.5|6795.5|0
1638495000000|2021-12-03 01:30:00|6798.6|6795.6|6793.9|6790.9|6798.6|6795.6|6789|6786|0
1638495300000|2021-12-03 01:35:00|6793.8|6790.8|6780.6|6777.6|6793.8|6790.8|6780.4|6777.4|0
1638495600000|2021-12-03 01:40:00|6780.7|6777.7|6775.8|6772.8|6782.1|6779.1|6771.1|6768.1|0
1638495900000|2021-12-03 01:45:00|6775.7|6772.7|6772.5|6769.5|6777.6|6774.6|6763.4|6760.4|0
1638496200000|2021-12-03 01:50:00|6772.3|6769.3|6782.9|6779.9|6783.4|6780.4|6772.1|6769.1|0
1638496500000|2021-12-03 01:55:00|6782.8|6779.8|6786.7|6783.7|6787.9|6784.9|6780.7|6777.7|0
1638496800000|2021-12-03 02:00:00|6786.9|6783.9|6784.8|6781.8|6790.3|6787.3|6781.5|6778.5|0
1638497100000|2021-12-03 02:05:00|6784.6|6781.6|6786.1|6783.1|6789.7|6786.7|6783.3|6780.3|0
1638497400000|2021-12-03 02:10:00|6786.2|6783.2|6791.2|6788.2|6792.1|6789.1|6785.7|6782.7|0
1638497700000|2021-12-03 02:15:00|6791.3|6788.3|6788.6|6785.6|6795.3|6792.3|6787.8|6784.8|0
1638498000000|2021-12-03 02:20:00|6788.7|6785.7|6783.9|6780.9|6789.3|6786.3|6783.8|6780.8|0
1638498300000|2021-12-03 02:25:00|6783.8|6780.8|6787.2|6784.2|6787.2|6784.2|6781.5|6778.5|0
1638498600000|2021-12-03 02:30:00|6787|6784|6785.9|6782.9|6787.8|6784.8|6781.9|6778.9|0
1638498900000|2021-12-03 02:35:00|6785.8|6782.8|6783.9|6780.9|6787.7|6784.7|6783|6780|0
1638499200000|2021-12-03 02:40:00|6784|6781|6783.4|6780.4|6787.1|6784.1|6782.3|6779.3|0
1638499500000|2021-12-03 02:45:00|6783.5|6780.5|6791.9|6788.9|6795|6792|6783.5|6780.5|0
1638499800000|2021-12-03 02:50:00|6792|6789|6790|6787|6794.4|6791.4|6789.5|6786.5|0
1638500100000|2021-12-03 02:55:00|6790.1|6787.1|6791.5|6788.5|6792.7|6789.7|6788.6|6785.6|0
1638500400000|2021-12-03 03:00:00|6791.3|6788.3|6791.2|6788.2|6792|6789|6789.5|6786.5|0
1638500700000|2021-12-03 03:05:00|6791.5|6788.5|6791.6|6788.6|6793.6|6790.6|6789.6|6786.6|0
1638501000000|2021-12-03 03:10:00|6791.7|6788.7|6794.6|6791.6|6795|6792|6789.1|6786.1|0
1638501300000|2021-12-03 03:15:00|6794.9|6791.9|6797.2|6794.2|6799.1|6796.1|6794.7|6791.7|0
1638501600000|2021-12-03 03:20:00|6797.4|6794.4|6797.2|6794.2|6801.9|6798.9|6795.1|6792.1|0
1638501900000|2021-12-03 03:25:00|6797.3|6794.3|6800.3|6797.3|6800.8|6797.8|6796|6793|0
1638502200000|2021-12-03 03:30:00|6800.4|6797.4|6802|6799|6804.9|6801.9|6800.4|6797.4|0
1638502500000|2021-12-03 03:35:00|6801.9|6798.9|6812.2|6809.2|6813.3|6810.3|6801.6|6798.6|0
1638502800000|2021-12-03 03:40:00|6812.1|6809.1|6815.1|6812.1|6815.9|6812.9|6810.4|6807.4|0
1638503100000|2021-12-03 03:45:00|6815|6812|6817.7|6814.7|6820|6817|6813.5|6810.5|0
1638503400000|2021-12-03 03:50:00|6817.5|6814.5|6822.5|6819.5|6826|6823|6817.3|6814.3|0
1638503700000|2021-12-03 03:55:00|6822.3|6819.3|6821.5|6818.5|6822.3|6819.3|6818|6815|0
1638504000000|2021-12-03 04:00:00|6821.6|6818.6|6825.9|6822.9|6829.2|6826.2|6821.6|6818.6|0
1638504300000|2021-12-03 04:05:00|6826|6823|6826.1|6823.1|6832.5|6829.5|6823.9|6820.9|0
1638504600000|2021-12-03 04:10:00|6826.2|6823.2|6826.4|6823.4|6826.9|6823.9|6824.4|6821.4|0
1638504900000|2021-12-03 04:15:00|6826.5|6823.5|6824.7|6821.7|6826.8|6823.8|6823.5|6820.5|0
1638505200000|2021-12-03 04:20:00|6824.5|6821.5|6821.8|6818.8|6825.9|6822.9|6820.2|6817.2|0
1638505500000|2021-12-03 04:25:00|6821.7|6818.7|6821.8|6818.8|6823.5|6820.5|6820.5|6817.5|0
1638505800000|2021-12-03 04:30:00|6821.9|6818.9|6823.4|6820.4|6825.1|6822.1|6821.9|6818.9|0
1638506100000|2021-12-03 04:35:00|6823.1|6820.1|6823.4|6820.4|6826.5|6823.5|6821.3|6818.3|0
1638506400000|2021-12-03 04:40:00|6823.5|6820.5|6837.2|6834.2|6837.2|6834.2|6823.5|6820.5|0
1638506700000|2021-12-03 04:45:00|6837.1|6834.1|6828.5|6825.5|6837.3|6834.3|6827.7|6824.7|0
1638507000000|2021-12-03 04:50:00|6828.4|6825.4|6826.4|6823.4|6829.1|6826.1|6825.9|6822.9|0
1638507300000|2021-12-03 04:55:00|6825.9|6822.9|6829.7|6826.7|6831.4|6828.4|6825.1|6822.1|0
1638507600000|2021-12-03 05:00:00|6829.5|6826.5|6828.5|6825.5|6831.4|6828.4|6828.1|6825.1|0
1638507900000|2021-12-03 05:05:00|6828.7|6825.7|6827|6824|6829.2|6826.2|6826.3|6823.3|0
1638508200000|2021-12-03 05:10:00|6827.1|6824.1|6831.9|6828.9|6831.9|6828.9|6826.3|6823.3|0
1638508500000|2021-12-03 05:15:00|6832.2|6829.2|6832.4|6829.4|6836.3|6833.3|6831.1|6828.1|0
1638508800000|2021-12-03 05:20:00|6832.2|6829.2|6837.7|6834.7|6838.1|6835.1|6831.9|6828.9|0
1638509100000|2021-12-03 05:25:00|6837.6|6834.6|6835.6|6832.6|6839.2|6836.2|6834.2|6831.2|0
1638509400000|2021-12-03 05:30:00|6835.7|6832.7|6837.3|6834.3|6840.1|6837.1|6832.6|6829.6|0
1638509700000|2021-12-03 05:35:00|6837|6834|6849.6|6846.6|6850.4|6847.4|6835.7|6832.7|0
1638510000000|2021-12-03 05:40:00|6849.5|6846.5|6847.2|6844.2|6852.6|6849.6|6845.8|6842.8|0
1638510300000|2021-12-03 05:45:00|6847.3|6844.3|6846.9|6843.9|6850.8|6847.8|6846.1|6843.1|0
1638510600000|2021-12-03 05:50:00|6846.8|6843.8|6846.7|6843.7|6847.8|6844.8|6843.6|6840.6|0
1638510900000|2021-12-03 05:55:00|6846.6|6843.6|6841.4|6838.4|6847.5|6844.5|6840.1|6837.1|0
1638511200000|2021-12-03 06:00:00|6841.5|6838.5|6838.9|6835.9|6846.6|6843.6|6838.1|6835.1|0
1638511500000|2021-12-03 06:05:00|6839.1|6836.1|6846.4|6843.4|6846.4|6843.4|6838.2|6835.2|0
1638511800000|2021-12-03 06:10:00|6846.2|6843.2|6851.1|6848.1|6853.2|6850.2|6843.4|6840.4|0
1638512100000|2021-12-03 06:15:00|6851|6848|6850.7|6847.7|6853.2|6850.2|6849.9|6846.9|0
1638512400000|2021-12-03 06:20:00|6850.8|6847.8|6852.9|6849.9|6854.6|6851.6|6850.8|6847.8|0
1638512700000|2021-12-03 06:25:00|6853|6850|6852.3|6849.3|6856.1|6853.1|6849|6846|0
1638513000000|2021-12-03 06:30:00|6852.6|6849.6|6851.2|6848.2|6854.7|6851.7|6850.3|6847.3|0
1638513300000|2021-12-03 06:35:00|6851.3|6848.3|6846.9|6843.9|6852.7|6849.7|6846.1|6843.1|0
1638513600000|2021-12-03 06:40:00|6847.7|6844.7|6847.2|6844.2|6849.3|6846.3|6842.1|6839.1|0
1638513900000|2021-12-03 06:45:00|6847.3|6844.3|6853.5|6850.5|6854.7|6851.7|6841.7|6838.7|0
1638514200000|2021-12-03 06:50:00|6853.6|6850.6|6855.8|6852.8|6858.1|6855.1|6851.7|6848.7|0
1638514500000|2021-12-03 06:55:00|6855.6|6852.6|6850.5|6847.5|6855.6|6852.6|6848.2|6845.2|0
1638514800000|2021-12-03 07:00:00|6851.8|6848.8|6841.7|6839.7|6853.4|6849.9|6837.4|6835.4|236
1638515100000|2021-12-03 07:05:00|6841.4|6839.4|6838.7|6836.7|6842.7|6840.7|6838.7|6836.7|135
1638515400000|2021-12-03 07:10:00|6838.9|6836.9|6840.7|6838.7|6842.2|6840.2|6835.7|6833.7|169
1638515700000|2021-12-03 07:15:00|6840.4|6838.4|6836.2|6834.2|6845.4|6843.4|6836.2|6834.2|71
1638516000000|2021-12-03 07:20:00|6836.4|6834.4|6839.2|6837.2|6843.2|6841.2|6835.2|6833.2|57
1638516300000|2021-12-03 07:25:00|6838.9|6836.9|6845.7|6843.7|6845.7|6843.7|6838.4|6836.4|46
1638516600000|2021-12-03 07:30:00|6845.4|6843.4|6841.4|6839.4|6846.2|6844.2|6838.4|6836.4|62
1638516900000|2021-12-03 07:35:00|6841.7|6839.7|6844.4|6842.4|6848.9|6846.9|6840.7|6838.7|75
1638517200000|2021-12-03 07:40:00|6844.7|6842.7|6840.4|6838.4|6848.4|6846.4|6836.7|6834.7|139
1638517500000|2021-12-03 07:45:00|6840.2|6838.2|6844.7|6842.7|6850.2|6848.2|6838.9|6836.9|177
1638517800000|2021-12-03 07:50:00|6844.4|6842.4|6849.9|6847.9|6853.4|6851.4|6843.9|6841.9|93
1638518100000|2021-12-03 07:55:00|6849.7|6847.7|6860.9|6858.9|6861.2|6859.2|6846.9|6844.9|422
1638518400000|2021-12-03 08:00:00|6860.4|6859.4|6861.4|6860.4|6873.9|6872.9|6854.2|6853.2|1929
1638518700000|2021-12-03 08:05:00|6861.9|6860.9|6860.9|6859.9|6865.9|6864.9|6856.7|6855.7|689
1638519000000|2021-12-03 08:10:00|6861.4|6860.4|6851.9|6850.9|6862.4|6861.4|6849.2|6848.2|701
1638519300000|2021-12-03 08:15:00|6851.7|6850.7|6849.9|6848.9|6857.9|6856.9|6847.9|6846.9|490
1638519600000|2021-12-03 08:20:00|6849.7|6848.7|6844.4|6843.4|6851.4|6850.4|6838.4|6837.4|507
1638519900000|2021-12-03 08:25:00|6845.2|6844.2|6834.2|6833.2|6847.4|6846.4|6833.7|6832.7|490
1638520200000|2021-12-03 08:30:00|6834.4|6833.4|6821.4|6820.4|6834.4|6833.4|6820.9|6819.9|832
1638520500000|2021-12-03 08:35:00|6821.2|6820.2|6814.7|6813.7|6821.9|6820.9|6813.4|6812.4|647
1638520800000|2021-12-03 08:40:00|6815.5|6814.5|6816.2|6815.2|6824.2|6823.2|6812.2|6811.2|528
1638521100000|2021-12-03 08:45:00|6815.2|6814.2|6820.7|6819.7|6823|6822|6813.7|6812.7|358
1638521400000|2021-12-03 08:50:00|6821|6820|6810.5|6809.5|6822.2|6821.2|6807.7|6806.7|261
1638521700000|2021-12-03 08:55:00|6810.7|6809.7|6812|6811|6814|6813|6808.5|6807.5|319
1638522000000|2021-12-03 09:00:00|6812.2|6811.2|6809.2|6808.2|6813|6812|6806.2|6805.2|212
1638522300000|2021-12-03 09:05:00|6809|6808|6801.7|6800.7|6809.2|6808.2|6800.5|6799.5|357
1638522600000|2021-12-03 09:10:00|6801.5|6800.5|6813.2|6812.2|6814|6813|6800.2|6799.2|377
1638522900000|2021-12-03 09:15:00|6813|6812|6822.2|6821.2|6823|6822|6811.7|6810.7|614
1638523200000|2021-12-03 09:20:00|6822|6821|6815.2|6814.2|6823.7|6822.7|6813.7|6812.7|254
1638523500000|2021-12-03 09:25:00|6815|6814|6822.2|6821.2|6822.7|6821.7|6811.7|6810.7|247
1638523800000|2021-12-03 09:30:00|6822.5|6821.5|6819|6818|6822.5|6821.5|6817.5|6816.5|291
1638524100000|2021-12-03 09:35:00|6818.7|6817.7|6814.7|6813.7|6819.2|6818.2|6813.7|6812.7|224
1638524400000|2021-12-03 09:40:00|6814.5|6813.5|6814.7|6813.7|6817.7|6816.7|6811.2|6810.2|209
1638524700000|2021-12-03 09:45:00|6814.5|6813.5|6809.2|6808.2|6820|6819|6809|6808|198
1638525000000|2021-12-03 09:50:00|6809.5|6808.5|6801.7|6800.7|6810.7|6809.7|6801.5|6800.5|383
1638525300000|2021-12-03 09:55:00|6803.2|6802.2|6806.5|6805.5|6810.5|6809.5|6801.7|6800.7|261
1638525600000|2021-12-03 10:00:00|6807|6806|6800.7|6799.7|6811|6810|6799.5|6798.5|349
1638525900000|2021-12-03 10:05:00|6801|6800|6802|6801|6806.7|6805.7|6801|6800|207
1638526200000|2021-12-03 10:10:00|6802.2|6801.2|6794.2|6793.2|6803.5|6802.5|6794.2|6793.2|433
1638526500000|2021-12-03 10:15:00|6794.5|6793.5|6793.7|6792.7|6795|6794|6785|6784|478
1638526800000|2021-12-03 10:20:00|6794|6793|6789.2|6788.2|6794|6793|6786.2|6785.2|438
1638527100000|2021-12-03 10:25:00|6789|6788|6792.7|6791.7|6795.2|6794.2|6788.2|6787.2|335
1638527400000|2021-12-03 10:30:00|6791.7|6790.7|6791|6790|6794.5|6793.5|6791|6790|233
1638527700000|2021-12-03 10:35:00|6790.7|6789.7|6780|6779|6790.7|6789.7|6779.2|6778.2|649
1638528000000|2021-12-03 10:40:00|6780.2|6779.2|6785.2|6784.2|6790|6789|6778.2|6777.2|294
1638528300000|2021-12-03 10:45:00|6785.5|6784.5|6784.2|6783.2|6788.7|6787.7|6779|6778|620
1638528600000|2021-12-03 10:50:00|6784|6783|6780.2|6779.2|6787|6786|6779.2|6778.2|278
1638528900000|2021-12-03 10:55:00|6780|6779|6785.7|6784.7|6785.7|6784.7|6779|6778|292
1638529200000|2021-12-03 11:00:00|6786|6785|6793.5|6792.5|6797.2|6796.2|6784.2|6783.2|322
1638529500000|2021-12-03 11:05:00|6793.7|6792.7|6790|6789|6794.5|6793.5|6784.2|6783.2|719
1638529800000|2021-12-03 11:10:00|6791.2|6790.2|6783.7|6782.7|6795.2|6794.2|6783.7|6782.7|270
1638530100000|2021-12-03 11:15:00|6784|6783|6789.7|6788.7|6789.7|6788.7|6783.7|6782.7|191
1638530400000|2021-12-03 11:20:00|6789.5|6788.5|6789.2|6788.2|6793.2|6792.2|6787.2|6786.2|149
1638530700000|2021-12-03 11:25:00|6789|6788|6785.5|6784.5|6789.2|6788.2|6784.7|6783.7|243
1638531000000|2021-12-03 11:30:00|6785.7|6784.7|6788.7|6787.7|6791|6790|6784.2|6783.2|173
1638531300000|2021-12-03 11:35:00|6789|6788|6792.2|6791.2|6793.2|6792.2|6787.7|6786.7|144
1638531600000|2021-12-03 11:40:00|6792.5|6791.5|6801.5|6800.5|6801.5|6800.5|6792.2|6791.2|339
1638531900000|2021-12-03 11:45:00|6801.7|6800.7|6794.7|6793.7|6801.7|6800.7|6792.5|6791.5|236
1638532200000|2021-12-03 11:50:00|6795|6794|6796.2|6795.2|6802.7|6801.7|6793|6792|216
1638532500000|2021-12-03 11:55:00|6796.5|6795.5|6803.2|6802.2|6804.2|6803.2|6796.2|6795.2|302
1638532800000|2021-12-03 12:00:00|6803|6802|6806.7|6805.7|6808.2|6807.2|6803|6802|377
1638533100000|2021-12-03 12:05:00|6806.5|6805.5|6800.5|6799.5|6808.2|6807.2|6799.2|6798.2|168
1638533400000|2021-12-03 12:10:00|6800.2|6799.2|6798.7|6797.7|6804.7|6803.7|6798.5|6797.5|228
1638533700000|2021-12-03 12:15:00|6799|6798|6803.7|6802.7|6803.7|6802.7|6797|6796|193
1638534000000|2021-12-03 12:20:00|6803.5|6802.5|6803.7|6802.7|6806|6805|6797.7|6796.7|125
1638534300000|2021-12-03 12:25:00|6804|6803|6803.2|6802.2|6804.5|6803.5|6801.5|6800.5|84
1638534600000|2021-12-03 12:30:00|6803|6802|6807|6806|6808.2|6807.2|6800.7|6799.7|84
1638534900000|2021-12-03 12:35:00|6807.2|6806.2|6807.7|6806.7|6808.7|6807.7|6805.5|6804.5|154
1638535200000|2021-12-03 12:40:00|6807.2|6806.2|6808.7|6807.7|6809.2|6808.2|6807|6806|116
1638535500000|2021-12-03 12:45:00|6809|6808|6812.7|6811.7|6813|6812|6807.2|6806.2|205
1638535800000|2021-12-03 12:50:00|6813|6812|6811.2|6810.2|6813.5|6812.5|6810|6809|111
1638536100000|2021-12-03 12:55:00|6811|6810|6812.2|6811.2|6812.2|6811.2|6808|6807|170
1638536400000|2021-12-03 13:00:00|6812.5|6811.5|6817.7|6816.7|6818.5|6817.5|6811|6810|327
1638536700000|2021-12-03 13:05:00|6818|6817|6824|6823|6826.7|6825.7|6817.2|6816.2|407
1638537000000|2021-12-03 13:10:00|6823.7|6822.7|6825.5|6824.5|6826.2|6825.2|6820|6819|219
1638537300000|2021-12-03 13:15:00|6825.7|6824.7|6824.2|6823.2|6827|6826|6823.5|6822.5|226
1638537600000|2021-12-03 13:20:00|6824|6823|6820.5|6819.5|6825|6824|6820|6819|249
1638537900000|2021-12-03 13:25:00|6820.2|6819.2|6820.2|6819.2|6822.5|6821.5|6819|6818|212
1638538200000|2021-12-03 13:30:00|6819.7|6818.7|6823|6822|6829.2|6828.2|6805.2|6804.2|1134
1638538500000|2021-12-03 13:35:00|6823.2|6822.2|6823.7|6822.7|6831.2|6830.2|6819|6818|475
1638538800000|2021-12-03 13:40:00|6824|6823|6822.2|6821.2|6828|6827|6820.2|6819.2|401
1638539100000|2021-12-03 13:45:00|6822.5|6821.5|6817.7|6816.7|6822.7|6821.7|6814.7|6813.7|295
1638539400000|2021-12-03 13:50:00|6817.5|6816.5|6815.7|6814.7|6817.7|6816.7|6812.7|6811.7|331
1638539700000|2021-12-03 13:55:00|6816|6815|6815.7|6814.7|6823.7|6822.7|6815.2|6814.2|484
1638540000000|2021-12-03 14:00:00|6816.2|6815.2|6822.7|6821.7|6823.5|6822.5|6814.2|6813.2|316
1638540300000|2021-12-03 14:05:00|6822.5|6821.5|6830|6829|6831|6830|6821|6820|389
1638540600000|2021-12-03 14:10:00|6830.2|6829.2|6830|6829|6831.7|6830.7|6828.2|6827.2|200
1638540900000|2021-12-03 14:15:00|6830.2|6829.2|6831.7|6830.7|6834.2|6833.2|6828.5|6827.5|248
1638541200000|2021-12-03 14:20:00|6832|6831|6823.7|6822.7|6832.2|6831.2|6823.5|6822.5|268
1638541500000|2021-12-03 14:25:00|6824|6823|6830.2|6829.2|6830.5|6829.5|6823|6822|273
1638541800000|2021-12-03 14:30:00|6830.5|6829.5|6826|6825|6836.7|6835.7|6822.5|6821.5|612
1638542100000|2021-12-03 14:35:00|6826.2|6825.2|6813.5|6812.5|6826.2|6825.2|6812.7|6811.7|799
1638542400000|2021-12-03 14:40:00|6813.7|6812.7|6806|6805|6820.2|6819.2|6801.7|6800.7|615
1638542700000|2021-12-03 14:45:00|6806.2|6805.2|6793.7|6792.7|6810.2|6809.2|6793.7|6792.7|944
1638543000000|2021-12-03 14:50:00|6794.2|6793.2|6774.2|6773.2|6797.2|6796.2|6774|6773|1157
1638543300000|2021-12-03 14:55:00|6774|6773|6771|6770|6787.7|6786.7|6770.2|6769.2|969
1638543600000|2021-12-03 15:00:00|6770.7|6769.7|6772.7|6771.7|6779.2|6778.2|6767.2|6766.2|1320
1638543900000|2021-12-03 15:05:00|6774.5|6773.5|6761.5|6760.5|6776.5|6775.5|6760.5|6759.5|1092
1638544200000|2021-12-03 15:10:00|6761.2|6760.2|6757.7|6756.7|6766.5|6765.5|6755.2|6754.2|1521
1638544500000|2021-12-03 15:15:00|6758|6757|6771.7|6770.7|6784.5|6783.5|6758|6757|1144
1638544800000|2021-12-03 15:20:00|6772|6771|6776.7|6775.7|6778.2|6777.2|6763.7|6762.7|487
1638545100000|2021-12-03 15:25:00|6775.7|6774.7|6775.5|6774.5|6779.2|6778.2|6770.7|6769.7|446
1638545400000|2021-12-03 15:30:00|6774.7|6773.7|6763.2|6762.2|6776|6775|6762.2|6761.2|599
1638545700000|2021-12-03 15:35:00|6764.2|6763.2|6766.2|6765.2|6774.7|6773.7|6759.7|6758.7|500
1638546000000|2021-12-03 15:40:00|6766.5|6765.5|6750.2|6749.2|6768|6767|6748.7|6747.7|1258
1638546300000|2021-12-03 15:45:00|6750|6749|6751|6750|6753.7|6752.7|6745.2|6744.2|758
1638546600000|2021-12-03 15:50:00|6751.2|6750.2|6758.2|6757.2|6759.2|6758.2|6743.7|6742.7|595
1638546900000|2021-12-03 15:55:00|6758|6757|6750.7|6749.7|6761|6760|6750.2|6749.2|594
1638547200000|2021-12-03 16:00:00|6751.2|6750.2|6753|6752|6757.7|6756.7|6745.5|6744.5|624
1638547500000|2021-12-03 16:05:00|6753.7|6752.7|6746|6745|6753.7|6752.7|6738.7|6737.7|773
1638547800000|2021-12-03 16:10:00|6746.2|6745.2|6741.7|6740.7|6748|6747|6739|6738|723
1638548100000|2021-12-03 16:15:00|6741.5|6740.5|6731.7|6730.7|6743.2|6742.2|6731.2|6730.2|1173
1638548400000|2021-12-03 16:20:00|6732.2|6731.2|6744|6743|6752.2|6751.2|6730.2|6729.2|1306
1638548700000|2021-12-03 16:25:00|6744.5|6743.5|6746|6745|6755.2|6754.2|6742.5|6741.5|1497
1638549000000|2021-12-03 16:30:00|6746.5|6744.5|6765.7|6763.7|6770|6768|6745.7|6743.7|3757
1638549300000|2021-12-03 16:35:00|6765.5|6763.5|6760.2|6758.2|6770|6768|6756.5|6754.5|2015
1638549600000|2021-12-03 16:40:00|6760.7|6758.7|6744.2|6742.2|6761.7|6759.7|6743|6741|726
1638549900000|2021-12-03 16:45:00|6744|6742|6746.7|6744.7|6752.2|6750.2|6740.2|6738.2|183
1638550200000|2021-12-03 16:50:00|6746.2|6744.2|6739.2|6737.2|6746.2|6744.2|6735.7|6733.7|264
1638550500000|2021-12-03 16:55:00|6739.7|6737.7|6732.7|6730.7|6741.5|6739.5|6732.2|6730.2|180
1638550800000|2021-12-03 17:00:00|6733.2|6731.2|6734|6732|6736.5|6734.5|6729.2|6727.2|301
1638551100000|2021-12-03 17:05:00|6734.2|6732.2|6740.7|6738.7|6741.7|6739.7|6733|6731|202
1638551400000|2021-12-03 17:10:00|6740.5|6738.5|6738.5|6736.5|6744.7|6742.7|6737.7|6735.7|128
1638551700000|2021-12-03 17:15:00|6738.2|6736.2|6748.2|6746.2|6751.5|6749.5|6737.5|6735.5|153
1638552000000|2021-12-03 17:20:00|6748.5|6746.5|6752.7|6750.7|6754.7|6752.7|6744.7|6742.7|178
1638552300000|2021-12-03 17:25:00|6753|6751|6753.2|6751.2|6756.2|6754.2|6750.2|6748.2|167
1638552600000|2021-12-03 17:30:00|6753|6751|6744.2|6742.2|6753|6751|6741|6739|167
1638552900000|2021-12-03 17:35:00|6744.5|6742.5|6758.5|6756.5|6760.7|6758.7|6743.2|6741.2|230
1638553200000|2021-12-03 17:40:00|6758.7|6756.7|6756.2|6754.2|6763.2|6761.2|6754.7|6752.7|145
1638553500000|2021-12-03 17:45:00|6755.7|6753.7|6752|6750|6757.7|6755.7|6748|6746|176
1638553800000|2021-12-03 17:50:00|6752.2|6750.2|6751.2|6749.2|6756|6754|6749.5|6747.5|73
1638554100000|2021-12-03 17:55:00|6751.5|6749.5|6749.5|6747.5|6751.5|6749.5|6744.7|6742.7|126
1638554400000|2021-12-03 18:00:00|6749.2|6747.2|6743.7|6741.7|6749.2|6747.2|6741.5|6739.5|201
1638554700000|2021-12-03 18:05:00|6743.5|6741.5|6753.7|6751.7|6754.2|6752.2|6743|6741|68
1638555000000|2021-12-03 18:10:00|6753.5|6751.5|6754.2|6752.2|6757.2|6755.2|6751.7|6749.7|52
1638555300000|2021-12-03 18:15:00|6754.5|6752.5|6762.2|6760.2|6762.5|6760.5|6753.7|6751.7|93
1638555600000|2021-12-03 18:20:00|6762.5|6760.5|6762|6760|6763.7|6761.7|6758.2|6756.2|70
1638555900000|2021-12-03 18:25:00|6761.7|6759.7|6752.7|6750.7|6763.2|6761.2|6752.7|6750.7|105
1638556200000|2021-12-03 18:30:00|6752.5|6750.5|6745.2|6743.2|6752.7|6750.7|6745|6743|38
1638556500000|2021-12-03 18:35:00|6745.5|6743.5|6739.2|6737.2|6746.2|6744.2|6737.2|6735.2|71
1638556800000|2021-12-03 18:40:00|6739.5|6737.5|6744.7|6742.7|6745.7|6743.7|6737|6735|146
1638557100000|2021-12-03 18:45:00|6744.2|6742.2|6741.2|6739.2|6748.2|6746.2|6737.2|6735.2|251
1638557400000|2021-12-03 18:50:00|6741.5|6739.5|6744.5|6742.5|6749.2|6747.2|6740.7|6738.7|308
1638557700000|2021-12-03 18:55:00|6744.7|6742.7|6741.5|6739.5|6747.2|6745.2|6740.5|6738.5|228
1638558000000|2021-12-03 19:00:00|6741.2|6739.2|6747.2|6745.2|6748.7|6746.7|6737.7|6735.7|136
1638558300000|2021-12-03 19:05:00|6747|6745|6740.5|6738.5|6748.2|6746.2|6738.7|6736.7|98
1638558600000|2021-12-03 19:10:00|6739.7|6737.7|6744|6742|6746|6744|6737.7|6735.7|99
1638558900000|2021-12-03 19:15:00|6743.2|6741.2|6736.7|6734.7|6744.5|6742.5|6736.7|6734.7|60
1638559200000|2021-12-03 19:20:00|6737|6735|6748.5|6746.5|6749.2|6747.2|6730.2|6728.2|139
1638559500000|2021-12-03 19:25:00|6748.7|6746.7|6745.2|6743.2|6749.7|6747.7|6743|6741|54
1638559800000|2021-12-03 19:30:00|6745.7|6743.7|6739.5|6737.5|6748|6746|6737.5|6735.5|144
1638560100000|2021-12-03 19:35:00|6739.7|6737.7|6735.7|6733.7|6742.2|6740.2|6733.5|6731.5|102
1638560400000|2021-12-03 19:40:00|6735.2|6733.2|6744.5|6742.5|6747.2|6745.2|6735.2|6733.2|58
1638560700000|2021-12-03 19:45:00|6744.7|6742.7|6741.7|6739.7|6746.7|6744.7|6741.2|6739.2|132
1638561000000|2021-12-03 19:50:00|6742|6740|6737.2|6735.2|6745.7|6743.7|6737.2|6735.2|75
1638561300000|2021-12-03 19:55:00|6737.5|6735.5|6736.2|6734.2|6744.7|6742.7|6735.7|6733.7|125
1638561600000|2021-12-03 20:00:00|6736|6734|6737.7|6735.7|6739.5|6737.5|6728.2|6726.2|192
1638561900000|2021-12-03 20:05:00|6737.5|6735.5|6732.7|6730.7|6743.5|6741.5|6732|6730|96
1638562200000|2021-12-03 20:10:00|6733|6731|6740.2|6738.2|6741.2|6739.2|6733|6731|57
1638562500000|2021-12-03 20:15:00|6740|6738|6739.2|6737.2|6743.5|6741.5|6736.7|6734.7|41
1638562800000|2021-12-03 20:20:00|6739.5|6737.5|6751.7|6749.7|6756.5|6754.5|6739.5|6737.5|127
1638563100000|2021-12-03 20:25:00|6752|6750|6751.5|6749.5|6758.5|6756.5|6751.2|6749.2|105
1638563400000|2021-12-03 20:30:00|6751.7|6749.7|6763.2|6761.2|6764.5|6762.5|6751.5|6749.5|177
1638563700000|2021-12-03 20:35:00|6763.5|6761.5|6754.2|6752.2|6764.7|6762.7|6751.7|6749.7|142
1638564000000|2021-12-03 20:40:00|6754|6752|6744.2|6742.2|6755.7|6753.7|6743.5|6741.5|152
1638564300000|2021-12-03 20:45:00|6744|6742|6745.2|6743.2|6745.5|6743.5|6738.2|6736.2|125
1638564600000|2021-12-03 20:50:00|6745|6743|6759.2|6757.2|6764|6762|6744.2|6742.2|294
1638564900000|2021-12-03 20:55:00|6759.5|6757.5|6778.7|6776.7|6779|6777|6758.7|6756.7|379
1638565200000|2021-12-03 21:00:00|6773.8|6769.8|6788|6784|6790.6|6786.6|6773.5|6769.5|0
1638565500000|2021-12-03 21:05:00|6787.9|6783.9|6780.2|6776.2|6787.9|6783.9|6776.7|6772.7|0
1638565800000|2021-12-03 21:10:00|6780.1|6776.1|6770.4|6766.4|6783.2|6779.2|6765.1|6761.1|0
1638566100000|2021-12-03 21:15:00|6770.3|6766.3|6768.3|6764.3|6776.9|6772.9|6767.1|6763.1|0
1638566400000|2021-12-03 21:20:00|6768.2|6764.2|6769.3|6765.3|6771.4|6767.4|6766.4|6762.4|0
1638566700000|2021-12-03 21:25:00|6769.7|6765.7|6772.1|6768.1|6772.2|6768.2|6769.7|6765.7|0
1638567000000|2021-12-03 21:30:00|6772|6768|6772.6|6768.6|6773|6769|6769.1|6765.1|0
1638567300000|2021-12-03 21:35:00|6772.7|6768.7|6772.9|6768.9|6772.9|6768.9|6772.1|6768.1|0
1638567600000|2021-12-03 21:40:00|6772.8|6768.8|6772.5|6768.5|6772.9|6768.9|6772|6768|0
1638567900000|2021-12-03 21:45:00|6772.4|6768.4|6772.6|6768.6|6772.8|6768.8|6772|6768|0
1638568200000|2021-12-03 21:50:00|6772.7|6768.7|6772.2|6768.2|6773.1|6769.1|6772.2|6768.2|0
1638568500000|2021-12-03 21:55:00|6772.1|6768.1|6772.7|6768.7|6773.9|6769.9|6766.3|6762.3|0
1638745200000|2021-12-05 23:00:00|6781.3|6777.3|6791|6787|6798|6794|6780.9|6776.9|0
1638745500000|2021-12-05 23:05:00|6791.1|6787.1|6800.2|6796.2|6803.3|6799.3|6791.1|6787.1|0
1638745800000|2021-12-05 23:10:00|6800.3|6796.3|6794.1|6790.1|6803.5|6799.5|6794.1|6790.1|0
1638746100000|2021-12-05 23:15:00|6794.3|6790.3|6793.6|6789.6|6798.4|6794.4|6788.2|6784.2|0
1638746400000|2021-12-05 23:20:00|6793.7|6789.7|6789|6785|6796.7|6792.7|6786.8|6782.8|0
1638746700000|2021-12-05 23:25:00|6789.3|6785.3|6799.4|6795.4|6799.4|6795.4|6786|6782|0
1638747000000|2021-12-05 23:30:00|6799.6|6795.6|6802.4|6798.4|6803.9|6799.9|6797.6|6793.6|0
1638747300000|2021-12-05 23:35:00|6802.5|6798.5|6806.2|6802.2|6808.2|6804.2|6802.5|6798.5|0
1638747600000|2021-12-05 23:40:00|6806.4|6802.4|6804.9|6800.9|6806.5|6802.5|6802.7|6798.7|0
1638747900000|2021-12-05 23:45:00|6804.8|6800.8|6806|6802|6806.9|6802.9|6801|6797|0
1638748200000|2021-12-05 23:50:00|6805.7|6801.7|6809.1|6805.1|6810.3|6806.3|6803.4|6799.4|0
1638748500000|2021-12-05 23:55:00|6809.2|6805.2|6808.9|6804.9|6812.7|6808.7|6808.1|6804.1|0
1638748800000|2021-12-06 00:00:00|6809.2|6805.2|6806.7|6802.7|6811.4|6807.4|6805.4|6801.4|0
1638749100000|2021-12-06 00:05:00|6806.8|6802.8|6805.3|6801.3|6808.3|6804.3|6803.9|6799.9|0
1638749400000|2021-12-06 00:10:00|6805.6|6801.6|6790.6|6786.6|6805.6|6801.6|6788.9|6784.9|0
1638749700000|2021-12-06 00:15:00|6790.7|6786.7|6780.5|6777.5|6791.1|6787.9|6770.2|6767.2|0
1638750000000|2021-12-06 00:20:00|6780.3|6777.3|6784.1|6781.1|6784.6|6781.6|6778.3|6775.3|0
1638750300000|2021-12-06 00:25:00|6784.2|6781.2|6788.3|6785.3|6791.5|6788.5|6782.4|6779.4|0
1638750600000|2021-12-06 00:30:00|6788.4|6785.4|6782.3|6779.3|6792.3|6789.3|6782.2|6779.2|0
1638750900000|2021-12-06 00:35:00|6782.2|6779.2|6789.2|6786.2|6793.4|6790.4|6780.4|6777.4|0
1638751200000|2021-12-06 00:40:00|6789.4|6786.4|6792.7|6789.7|6793.4|6790.4|6787.6|6784.6|0
1638751500000|2021-12-06 00:45:00|6792.9|6789.9|6793.8|6790.8|6794.9|6791.9|6790.1|6787.1|0
1638751800000|2021-12-06 00:50:00|6793.7|6790.7|6796.9|6793.9|6798|6795|6790.8|6787.8|0
1638752100000|2021-12-06 00:55:00|6796.8|6793.8|6801.6|6798.6|6803.8|6800.8|6794.5|6791.5|0
1638752400000|2021-12-06 01:00:00|6801.2|6798.2|6795.3|6792.3|6804.9|6801.9|6794.2|6791.2|0
1638752700000|2021-12-06 01:05:00|6795.5|6792.5|6806.7|6803.7|6807|6804|6792.4|6789.4|0
1638753000000|2021-12-06 01:10:00|6806.6|6803.6|6809.8|6806.8|6812.2|6809.2|6806.6|6803.6|0
1638753300000|2021-12-06 01:15:00|6809.9|6806.9|6810.8|6807.8|6812.9|6809.9|6805|6802|0
1638753600000|2021-12-06 01:20:00|6810.6|6807.6|6812|6809|6814.3|6811.3|6808.7|6805.7|0
1638753900000|2021-12-06 01:25:00|6812.2|6809.2|6810.3|6807.3|6812.8|6809.8|6807.9|6804.9|0
1638754200000|2021-12-06 01:30:00|6810.2|6807.2|6795.8|6792.8|6811.5|6808.5|6794.1|6791.1|0
1638754500000|2021-12-06 01:35:00|6796.5|6793.5|6797.2|6794.2|6800.7|6797.7|6790.4|6787.4|0
1638754800000|2021-12-06 01:40:00|6797.3|6794.3|6805|6802|6805.4|6802.4|6796.6|6793.6|0
1638755100000|2021-12-06 01:45:00|6804.9|6801.9|6814.6|6811.6|6814.6|6811.6|6803.1|6800.1|0
1638755400000|2021-12-06 01:50:00|6814.7|6811.7|6813.7|6810.7|6817.1|6814.1|6811|6808|0
1638755700000|2021-12-06 01:55:00|6813.9|6810.9|6810.7|6807.7|6814.6|6811.6|6807.3|6804.3|0
1638756000000|2021-12-06 02:00:00|6810.8|6807.8|6807.4|6804.4|6814|6811|6806.6|6803.6|0
1638756300000|2021-12-06 02:05:00|6807.5|6804.5|6809|6806|6815.1|6812.1|6807.1|6804.1|0
1638756600000|2021-12-06 02:10:00|6808.9|6805.9|6815.3|6812.3|6816.5|6813.5|6807.4|6804.4|0
1638756900000|2021-12-06 02:15:00|6815.5|6812.5|6813.5|6810.5|6818.8|6815.8|6810.7|6807.7|0
1638757200000|2021-12-06 02:20:00|6813.6|6810.6|6810.6|6807.6|6816.8|6813.8|6809|6806|0
1638757500000|2021-12-06 02:25:00|6810.7|6807.7|6809.1|6806.1|6814.2|6811.2|6808.2|6805.2|0
1638757800000|2021-12-06 02:30:00|6809.2|6806.2|6807.4|6804.4|6811.1|6808.1|6803.8|6800.8|0
1638758100000|2021-12-06 02:35:00|6807.3|6804.3|6809.5|6806.5|6813.3|6810.3|6807.3|6804.3|0
1638758400000|2021-12-06 02:40:00|6809.6|6806.6|6811.8|6808.8|6815.4|6812.4|6808.5|6805.5|0
1638758700000|2021-12-06 02:45:00|6812|6809|6813.4|6810.4|6813.8|6810.8|6808.6|6805.6|0
1638759000000|2021-12-06 02:50:00|6813.5|6810.5|6813.4|6810.4|6814.7|6811.7|6810.2|6807.2|0
1638759300000|2021-12-06 02:55:00|6813.5|6810.5|6815.2|6812.2|6816.1|6813.1|6811.8|6808.8|0
1638759600000|2021-12-06 03:00:00|6815.3|6812.3|6816.4|6813.4|6819.2|6816.2|6815.3|6812.3|0
1638759900000|2021-12-06 03:05:00|6816.3|6813.3|6819.9|6816.9|6820|6817|6814.9|6811.9|0
1638760200000|2021-12-06 03:10:00|6819.5|6816.5|6819.1|6816.1|6822.5|6819.5|6817.5|6814.5|0
1638760500000|2021-12-06 03:15:00|6819|6816|6819.2|6816.2|6820.5|6817.5|6816.7|6813.7|0
1638760800000|2021-12-06 03:20:00|6818.9|6815.9|6824.1|6821.1|6824.6|6821.6|6818.9|6815.9|0
1638761100000|2021-12-06 03:25:00|6824.2|6821.2|6817.3|6814.3|6824.9|6821.9|6817.3|6814.3|0
1638761400000|2021-12-06 03:30:00|6817.2|6814.2|6815.8|6812.8|6821.2|6818.2|6815|6812|0
1638761700000|2021-12-06 03:35:00|6815.7|6812.7|6817.4|6814.4|6818.1|6815.1|6815|6812|0
1638762000000|2021-12-06 03:40:00|6817.3|6814.3|6816.8|6813.8|6820.2|6817.2|6816.3|6813.3|0
1638762300000|2021-12-06 03:45:00|6817|6814|6814.4|6811.4|6820.4|6817.4|6814.4|6811.4|0
1638762600000|2021-12-06 03:50:00|6814.6|6811.6|6812.9|6809.9|6815.6|6812.6|6812.6|6809.6|0
1638762900000|2021-12-06 03:55:00|6813|6810|6816.2|6813.2|6817.4|6814.4|6812.9|6809.9|0
1638763200000|2021-12-06 04:00:00|6816.3|6813.3|6819.6|6816.6|6822.4|6819.4|6816.3|6813.3|0
1638763500000|2021-12-06 04:05:00|6819.4|6816.4|6820.1|6817.1|6820.3|6817.3|6817.5|6814.5|0
1638763800000|2021-12-06 04:10:00|6820|6817|6820|6817|6821.3|6818.3|6818.4|6815.4|0
1638764100000|2021-12-06 04:15:00|6820.1|6817.1|6822.7|6819.7|6828.6|6825.6|6819.7|6816.7|0
1638764400000|2021-12-06 04:20:00|6822.6|6819.6|6825.4|6822.4|6826.7|6823.7|6822.3|6819.3|0
1638764700000|2021-12-06 04:25:00|6825.3|6822.3|6825.4|6822.4|6826.1|6823.1|6823.9|6820.9|0
1638765000000|2021-12-06 04:30:00|6825.5|6822.5|6825.1|6822.1|6830.3|6827.3|6825.1|6822.1|0
1638765300000|2021-12-06 04:35:00|6824.8|6821.8|6825.9|6822.9|6827.9|6824.9|6824.7|6821.7|0
1638765600000|2021-12-06 04:40:00|6825.8|6822.8|6827.4|6824.4|6827.9|6824.9|6824.3|6821.3|0
1638765900000|2021-12-06 04:45:00|6827.5|6824.5|6826.7|6823.7|6829.4|6826.4|6824.1|6821.1|0
1638766200000|2021-12-06 04:50:00|6826.4|6823.4|6823.6|6820.6|6826.7|6823.7|6822.7|6819.7|0
1638766500000|2021-12-06 04:55:00|6824.2|6821.2|6824.7|6821.7|6828.3|6825.3|6823.5|6820.5|0
1638766800000|2021-12-06 05:00:00|6824.9|6821.9|6824.4|6821.4|6827.9|6824.9|6823.5|6820.5|0
1638767100000|2021-12-06 05:05:00|6824.3|6821.3|6824.8|6821.8|6826.8|6823.8|6823.2|6820.2|0
1638767400000|2021-12-06 05:10:00|6824.7|6821.7|6826.1|6823.1|6827.7|6824.7|6824.6|6821.6|0
1638767700000|2021-12-06 05:15:00|6826.2|6823.2|6828|6825|6828|6825|6825.8|6822.8|0
1638768000000|2021-12-06 05:20:00|6827.7|6824.7|6827.1|6824.1|6829.6|6826.6|6826.4|6823.4|0
1638768300000|2021-12-06 05:25:00|6827.3|6824.3|6830.2|6827.2|6831.1|6828.1|6825.5|6822.5|0
1638768600000|2021-12-06 05:30:00|6829.9|6826.9|6821.6|6818.6|6830.2|6827.2|6818.4|6815.4|0
1638768900000|2021-12-06 05:35:00|6821.5|6818.5|6818.7|6815.7|6823.6|6820.6|6818.6|6815.6|0
1638769200000|2021-12-06 05:40:00|6818.6|6815.6|6822|6819|6823.6|6820.6|6818.5|6815.5|0
1638769500000|2021-12-06 05:45:00|6822.1|6819.1|6825.5|6822.5|6826.8|6823.8|6820.6|6817.6|0
1638769800000|2021-12-06 05:50:00|6825.3|6822.3|6825.2|6822.2|6827|6824|6821.7|6818.7|0
1638770100000|2021-12-06 05:55:00|6825.1|6822.1|6821.7|6818.7|6825.8|6822.8|6820.9|6817.9|0
1638770400000|2021-12-06 06:00:00|6821.8|6818.8|6813.2|6810.2|6825.7|6822.7|6812|6809|0
1638770700000|2021-12-06 06:05:00|6813.3|6810.3|6814.1|6811.1|6819.1|6816.1|6813.2|6810.2|0
1638771000000|2021-12-06 06:10:00|6814.2|6811.2|6817.9|6814.9|6823.3|6820.3|6814.1|6811.1|0
1638771300000|2021-12-06 06:15:00|6817.6|6814.6|6814.7|6811.7|6818.1|6815.1|6814.1|6811.1|0
1638771600000|2021-12-06 06:20:00|6814.8|6811.8|6810.7|6807.7|6816.6|6813.6|6809.6|6806.6|0
1638771900000|2021-12-06 06:25:00|6810.8|6807.8|6808.8|6805.8|6813|6810|6807.8|6804.8|0
1638772200000|2021-12-06 06:30:00|6809|6806|6807.7|6804.7|6813.8|6810.8|6805.3|6802.3|0
1638772500000|2021-12-06 06:35:00|6807.8|6804.8|6810.2|6807.2|6810.4|6807.4|6806.9|6803.9|0
1638772800000|2021-12-06 06:40:00|6810.3|6807.3|6811.2|6808.2|6813.1|6810.1|6810.2|6807.2|0
1638773100000|2021-12-06 06:45:00|6811.4|6808.4|6810.4|6807.4|6813.2|6810.2|6808.8|6805.8|0
1638773400000|2021-12-06 06:50:00|6810.9|6807.9|6818.9|6815.9|6820.4|6817.4|6808.6|6805.6|0
1638773700000|2021-12-06 06:55:00|6819|6816|6814|6811|6820.5|6817.5|6812.9|6809.9|0
1638774000000|2021-12-06 07:00:00|6813.2|6810.2|6808|6806|6817.2|6815.2|6802.7|6800.7|818
1638774300000|2021-12-06 07:05:00|6808.2|6806.2|6821.7|6819.7|6823.7|6821.7|6808.2|6806.2|406
1638774600000|2021-12-06 07:10:00|6822|6820|6820.5|6818.5|6822.2|6820.2|6815.7|6813.7|146
1638774900000|2021-12-06 07:15:00|6820|6818|6820.2|6818.2|6822.2|6820.2|6817.7|6815.7|137
1638775200000|2021-12-06 07:20:00|6820.5|6818.5|6814.2|6812.2|6823.2|6821.2|6813.5|6811.5|437
1638775500000|2021-12-06 07:25:00|6814.5|6812.5|6806.5|6804.5|6816.2|6814.2|6802.5|6800.5|212
1638775800000|2021-12-06 07:30:00|6806|6804|6802.7|6800.7|6808.7|6806.7|6800|6798|124
1638776100000|2021-12-06 07:35:00|6803|6801|6804.2|6802.2|6807|6805|6799.7|6797.7|112
1638776400000|2021-12-06 07:40:00|6804|6802|6802|6800|6810|6808|6801.2|6799.2|87
1638776700000|2021-12-06 07:45:00|6801.7|6799.7|6804|6802|6806.5|6804.5|6799.2|6797.2|46
1638777000000|2021-12-06 07:50:00|6803.7|6801.7|6807.2|6805.2|6810|6808|6801|6799|54
1638777300000|2021-12-06 07:55:00|6807.7|6805.7|6796.2|6794.2|6809|6807|6796.2|6794.2|247
1638777600000|2021-12-06 08:00:00|6796|6795|6810.2|6809.2|6817.2|6816.2|6796|6795|2028
1638777900000|2021-12-06 08:05:00|6810|6809|6800|6799|6812.7|6811.7|6799.2|6798.2|1448
1638778200000|2021-12-06 08:10:00|6799.7|6798.7|6801.2|6800.2|6807.7|6806.7|6796.7|6795.7|1249
1638778500000|2021-12-06 08:15:00|6800.7|6799.7|6795.7|6794.7|6803.2|6802.2|6794.2|6793.2|924
1638778800000|2021-12-06 08:20:00|6796.2|6795.2|6782.7|6781.7|6798.2|6797.2|6782.7|6781.7|653
1638779100000|2021-12-06 08:25:00|6782.5|6781.5|6796.2|6795.2|6797.7|6796.7|6777.2|6776.2|1433
1638779400000|2021-12-06 08:30:00|6796|6795|6798.7|6797.7|6801.2|6800.2|6790|6789|810
1638779700000|2021-12-06 08:35:00|6799|6798|6806.7|6805.7|6813|6812|6799|6798|1069
1638780000000|2021-12-06 08:40:00|6807|6806|6802.7|6801.7|6810.2|6809.2|6802.7|6801.7|419
1638780300000|2021-12-06 08:45:00|6803.2|6802.2|6796.2|6795.2|6806|6805|6794|6793|635
1638780600000|2021-12-06 08:50:00|6796.5|6795.5|6805.7|6804.7|6807.5|6806.5|6796.2|6795.2|274
1638780900000|2021-12-06 08:55:00|6806|6805|6806.7|6805.7|6808.5|6807.5|6804.5|6803.5|229
1638781200000|2021-12-06 09:00:00|6806.2|6805.2|6815.7|6814.7|6824.2|6823.2|6804|6803|846
1638781500000|2021-12-06 09:05:00|6816|6815|6812|6811|6818.7|6817.7|6809.7|6808.7|325
1638781800000|2021-12-06 09:10:00|6811.5|6810.5|6817|6816|6818.2|6817.2|6810.2|6809.2|215
1638782100000|2021-12-06 09:15:00|6816.7|6815.7|6815.2|6814.2|6821.5|6820.5|6813.2|6812.2|388
1638782400000|2021-12-06 09:20:00|6815.5|6814.5|6816.2|6815.2|6818.5|6817.5|6812.7|6811.7|194
1638782700000|2021-12-06 09:25:00|6816|6815|6817.7|6816.7|6821.7|6820.7|6815.5|6814.5|154
1638783000000|2021-12-06 09:30:00|6818|6817|6816.2|6815.2|6821.7|6820.7|6813.7|6812.7|162
1638783300000|2021-12-06 09:35:00|6817.2|6816.2|6806.7|6805.7|6821.5|6820.5|6806.7|6805.7|410
1638783600000|2021-12-06 09:40:00|6807|6806|6810.2|6809.2|6812.7|6811.7|6805.5|6804.5|336
1638783900000|2021-12-06 09:45:00|6810.5|6809.5|6806.5|6805.5|6810.7|6809.7|6803|6802|290
1638784200000|2021-12-06 09:50:00|6806|6805|6803.2|6802.2|6806.5|6805.5|6799.7|6798.7|289
1638784500000|2021-12-06 09:55:00|6803.5|6802.5|6792|6791|6804.7|6803.7|6789.2|6788.2|450
1638784800000|2021-12-06 10:00:00|6792.2|6791.2|6788.7|6787.7|6794.2|6793.2|6786.7|6785.7|383
1638785100000|2021-12-06 10:05:00|6789|6788|6791.2|6790.2|6797.7|6796.7|6786.7|6785.7|421
1638785400000|2021-12-06 10:10:00|6791|6790|6801.7|6800.7|6801.7|6800.7|6789.7|6788.7|647
1638785700000|2021-12-06 10:15:00|6802|6801|6801.2|6800.2|6802.2|6801.2|6793.2|6792.2|265
1638786000000|2021-12-06 10:20:00|6801.5|6800.5|6789.7|6788.7|6801.7|6800.7|6789|6788|237
1638786300000|2021-12-06 10:25:00|6790|6789|6790.7|6789.7|6791|6790|6781.7|6780.7|372
1638786600000|2021-12-06 10:30:00|6790.5|6789.5|6799.7|6798.7|6801|6800|6789.2|6788.2|405
1638786900000|2021-12-06 10:35:00|6799.5|6798.5|6799.5|6798.5|6801.5|6800.5|6796.2|6795.2|195
1638787200000|2021-12-06 10:40:00|6799.7|6798.7|6799|6798|6800.7|6799.7|6795.7|6794.7|160
1638787500000|2021-12-06 10:45:00|6798.7|6797.7|6799.7|6798.7|6802.7|6801.7|6796.5|6795.5|164
1638787800000|2021-12-06 10:50:00|6800|6799|6799.2|6798.2|6802.5|6801.5|6796.5|6795.5|130
1638788100000|2021-12-06 10:55:00|6799.5|6798.5|6800.7|6799.7|6803.5|6802.5|6797.2|6796.2|154
1638788400000|2021-12-06 11:00:00|6800.5|6799.5|6803|6802|6806.2|6805.2|6800.2|6799.2|204
1638788700000|2021-12-06 11:05:00|6802.7|6801.7|6807.7|6806.7|6808.7|6807.7|6799|6798|225
1638789000000|2021-12-06 11:10:00|6807.5|6806.5|6802|6801|6807.5|6806.5|6801.2|6800.2|114
1638789300000|2021-12-06 11:15:00|6802.5|6801.5|6808.2|6807.2|6810|6809|6802.5|6801.5|268
1638789600000|2021-12-06 11:20:00|6808|6807|6812.2|6811.2|6812.2|6811.2|6806.7|6805.7|130
1638789900000|2021-12-06 11:25:00|6812|6811|6812.5|6811.5|6814.7|6813.7|6811|6810|356
1638790200000|2021-12-06 11:30:00|6812.2|6811.2|6806.7|6805.7|6814|6813|6805|6804|493
1638790500000|2021-12-06 11:35:00|6806.5|6805.5|6810.7|6809.7|6811.7|6810.7|6806.5|6805.5|170
1638790800000|2021-12-06 11:40:00|6810.5|6809.5|6816.2|6815.2|6818.2|6817.2|6808.7|6807.7|196
1638791100000|2021-12-06 11:45:00|6816.5|6815.5|6817|6816|6819|6818|6815.7|6814.7|358
1638791400000|2021-12-06 11:50:00|6817.2|6816.2|6818.7|6817.7|6820.5|6819.5|6816.7|6815.7|339
1638791700000|2021-12-06 11:55:00|6819|6818|6822.2|6821.2|6823.2|6822.2|6818|6817|280
1638792000000|2021-12-06 12:00:00|6822.5|6821.5|6823.7|6822.7|6825.2|6824.2|6821.5|6820.5|182
1638792300000|2021-12-06 12:05:00|6823.5|6822.5|6823.2|6822.2|6825.7|6824.7|6821.2|6820.2|164
1638792600000|2021-12-06 12:10:00|6823|6822|6824.7|6823.7|6826|6825|6822.2|6821.2|381
1638792900000|2021-12-06 12:15:00|6824.5|6823.5|6817.6|6816.6|6824.7|6823.7|6817.6|6816.6|173
1638793200000|2021-12-06 12:20:00|6817.8|6816.8|6822.3|6821.3|6822.6|6821.6|6816.8|6815.8|122
1638793500000|2021-12-06 12:25:00|6822.6|6821.6|6820.1|6819.1|6823.8|6822.8|6819.8|6818.8|125
1638793800000|2021-12-06 12:30:00|6819.8|6818.8|6817.6|6816.6|6820.8|6819.8|6817.1|6816.1|146
1638794100000|2021-12-06 12:35:00|6817.3|6816.3|6819.8|6818.8|6820.3|6819.3|6815.8|6814.8|147
1638794400000|2021-12-06 12:40:00|6820.1|6819.1|6819.6|6818.6|6821.9|6820.9|6819.4|6818.4|70
1638794700000|2021-12-06 12:45:00|6819.4|6818.4|6820.1|6819.1|6820.6|6819.6|6817.9|6816.9|81
1638795000000|2021-12-06 12:50:00|6819.9|6818.9|6820.1|6819.1|6820.9|6819.9|6817.9|6816.9|136
1638795300000|2021-12-06 12:55:00|6819.9|6818.9|6823.4|6822.4|6823.4|6822.4|6818.6|6817.6|150
1638795600000|2021-12-06 13:00:00|6823.6|6822.6|6823.6|6822.6|6827.1|6826.1|6822.6|6821.6|360
1638795900000|2021-12-06 13:05:00|6823.4|6822.4|6827.9|6826.9|6827.9|6826.9|6823.4|6822.4|157
1638796200000|2021-12-06 13:10:00|6828.1|6827.1|6827.6|6826.6|6829.4|6828.4|6824.4|6823.4|260
1638796500000|2021-12-06 13:15:00|6827.4|6826.4|6831.6|6830.6|6831.9|6830.9|6826.4|6825.4|600
1638796800000|2021-12-06 13:20:00|6831.4|6830.4|6830.9|6829.9|6832.9|6831.9|6830.1|6829.1|237
1638797100000|2021-12-06 13:25:00|6831.1|6830.1|6830.9|6829.9|6832.9|6831.9|6829.9|6828.9|206
1638797400000|2021-12-06 13:30:00|6831.1|6830.1|6831.4|6830.4|6832.6|6831.6|6829.1|6828.1|737
1638797700000|2021-12-06 13:35:00|6831.1|6830.1|6836.4|6835.4|6836.9|6835.9|6829.4|6828.4|563
1638798000000|2021-12-06 13:40:00|6836.1|6835.1|6836.4|6835.4|6838.4|6837.4|6836.1|6835.1|318
1638798300000|2021-12-06 13:45:00|6836.1|6835.1|6833.4|6832.4|6838.1|6837.1|6833.4|6832.4|263
1638798600000|2021-12-06 13:50:00|6833.1|6832.1|6833.9|6832.9|6835.6|6834.6|6832.4|6831.4|253
1638798900000|2021-12-06 13:55:00|6833.6|6832.6|6842.1|6841.1|6842.4|6841.4|6833.6|6832.6|388
1638799200000|2021-12-06 14:00:00|6841.9|6840.9|6842.6|6841.6|6843.1|6842.1|6836.4|6835.4|394
1638799500000|2021-12-06 14:05:00|6842.4|6841.4|6847.1|6846.1|6847.1|6846.1|6841.1|6840.1|183
1638799800000|2021-12-06 14:10:00|6847.4|6846.4|6848.4|6847.4|6850.9|6849.9|6846.1|6845.1|511
1638800100000|2021-12-06 14:15:00|6848.9|6847.9|6851.6|6850.6|6852.1|6851.1|6846.6|6845.6|464
1638800400000|2021-12-06 14:20:00|6851.9|6850.9|6851.4|6850.4|6852.6|6851.6|6847.9|6846.9|434
1638800700000|2021-12-06 14:25:00|6851.6|6850.6|6850.9|6849.9|6852.4|6851.4|6848.9|6847.9|357
1638801000000|2021-12-06 14:30:00|6851.1|6850.1|6840.1|6839.1|6855.9|6854.9|6840.1|6839.1|755
1638801300000|2021-12-06 14:35:00|6839.9|6838.9|6838.9|6837.9|6841.1|6840.1|6833.1|6832.1|2040
1638801600000|2021-12-06 14:40:00|6839.1|6838.1|6853.9|6852.9|6855.6|6854.6|6835.6|6834.6|463
1638801900000|2021-12-06 14:45:00|6853.4|6852.4|6848.6|6847.6|6857.1|6856.1|6845.6|6844.6|454
1638802200000|2021-12-06 14:50:00|6848.1|6847.1|6846.1|6845.1|6852.4|6851.4|6844.1|6843.1|503
1638802500000|2021-12-06 14:55:00|6846.6|6845.6|6853.1|6852.1|6856.1|6855.1|6843.1|6842.1|429
1638802800000|2021-12-06 15:00:00|6854.1|6853.1|6856.4|6855.4|6858.1|6857.1|6849.9|6848.9|533
1638803100000|2021-12-06 15:05:00|6856.6|6855.6|6868.6|6867.6|6870.9|6869.9|6852.6|6851.6|1000
1638803400000|2021-12-06 15:10:00|6868.7|6867.7|6883.7|6882.7|6884.7|6883.7|6867.2|6866.2|1332
1638803700000|2021-12-06 15:15:00|6884|6883|6883.2|6882.2|6890.2|6889.2|6883|6882|3732
1638804000000|2021-12-06 15:20:00|6883|6882|6881.7|6880.7|6885.2|6884.2|6877.5|6876.5|610
1638804300000|2021-12-06 15:25:00|6882|6881|6883.7|6882.7|6887|6886|6878.2|6877.2|637
1638804600000|2021-12-06 15:30:00|6884|6883|6878.2|6877.2|6886.2|6885.2|6875.2|6874.2|430
1638804900000|2021-12-06 15:35:00|6878|6877|6882.2|6881.2|6882.7|6881.7|6873.7|6872.7|408
1638805200000|2021-12-06 15:40:00|6882.5|6881.5|6872.2|6871.2|6883.7|6882.7|6871.7|6870.7|466
1638805500000|2021-12-06 15:45:00|6872|6871|6881.2|6880.2|6881.5|6880.5|6872|6871|435
1638805800000|2021-12-06 15:50:00|6881.5|6880.5|6879.2|6878.2|6882|6881|6874.5|6873.5|560
1638806100000|2021-12-06 15:55:00|6879.5|6878.5|6885.5|6884.5|6887.2|6886.2|6879.5|6878.5|845
1638806400000|2021-12-06 16:00:00|6885.7|6884.7|6879.2|6878.2|6887.2|6886.2|6878.5|6877.5|387
1638806700000|2021-12-06 16:05:00|6879.5|6878.5|6878.5|6877.5|6881.2|6880.2|6876|6875|465
1638807000000|2021-12-06 16:10:00|6878.7|6877.7|6873.2|6872.2|6882|6881|6871.7|6870.7|431
1638807300000|2021-12-06 16:15:00|6873|6872|6883|6882|6883.5|6882.5|6871.7|6870.7|790
1638807600000|2021-12-06 16:20:00|6882.7|6881.7|6885.7|6884.7|6887.2|6886.2|6881.5|6880.5|1231
1638807900000|2021-12-06 16:25:00|6886|6885|6882|6881|6888.2|6887.2|6881|6880|1327
1638808200000|2021-12-06 16:30:00|6882.2|6880.2|6868.2|6866.2|6885.2|6883.2|6866.9|6864.9|5884
1638808500000|2021-12-06 16:35:00|6867.2|6865.2|6863.7|6861.7|6872.2|6870.2|6861.7|6859.7|3405
1638808800000|2021-12-06 16:40:00|6863.9|6861.9|6865.2|6863.2|6867.2|6865.2|6860.7|6858.7|543
1638809100000|2021-12-06 16:45:00|6865.4|6863.4|6852.7|6850.7|6866.4|6864.4|6851.7|6849.7|494
1638809400000|2021-12-06 16:50:00|6852.9|6850.9|6856.4|6854.4|6857.9|6855.9|6849.2|6847.2|278
1638809700000|2021-12-06 16:55:00|6856.7|6854.7|6853.9|6851.9|6857.4|6855.4|6850.7|6848.7|215
1638810000000|2021-12-06 17:00:00|6854.4|6852.4|6863.4|6861.4|6865.2|6863.2|6852.7|6850.7|1146
1638810300000|2021-12-06 17:05:00|6863.7|6861.7|6862.2|6860.2|6864.9|6862.9|6858.4|6856.4|136
1638810600000|2021-12-06 17:10:00|6861.9|6859.9|6866.9|6864.9|6868.7|6866.7|6860.7|6858.7|279
1638810900000|2021-12-06 17:15:00|6867.2|6865.2|6871.9|6869.9|6872.4|6870.4|6864.2|6862.2|198
1638811200000|2021-12-06 17:20:00|6872.2|6870.2|6871.7|6869.7|6873.7|6871.7|6870.7|6868.7|178
1638811500000|2021-12-06 17:25:00|6871.9|6869.9|6872.4|6870.4|6874.2|6872.2|6871.7|6869.7|88
1638811800000|2021-12-06 17:30:00|6872.7|6870.7|6875.7|6873.7|6876.4|6874.4|6871.9|6869.9|46
1638812100000|2021-12-06 17:35:00|6875.9|6873.9|6872.4|6870.4|6876.7|6874.7|6872.4|6870.4|57
1638812400000|2021-12-06 17:40:00|6872.7|6870.7|6874.2|6872.2|6876.7|6874.7|6872.7|6870.7|65
1638812700000|2021-12-06 17:45:00|6874.4|6872.4|6877.9|6875.9|6878.4|6876.4|6874.4|6872.4|50
1638813000000|2021-12-06 17:50:00|6877.7|6875.7|6877.2|6875.2|6878.7|6876.7|6874.9|6872.9|61
1638813300000|2021-12-06 17:55:00|6877.4|6875.4|6881.7|6879.7|6881.7|6879.7|6875.7|6873.7|97
1638813600000|2021-12-06 18:00:00|6882.7|6880.7|6883.9|6881.9|6885.4|6883.4|6879.2|6877.2|159
1638813900000|2021-12-06 18:05:00|6884.2|6882.2|6880.9|6878.9|6884.2|6882.2|6879.2|6877.2|69
1638814200000|2021-12-06 18:10:00|6881.2|6879.2|6878.4|6876.4|6882.7|6880.7|6877.9|6875.9|49
1638814500000|2021-12-06 18:15:00|6878.2|6876.2|6880.9|6878.9|6881.9|6879.9|6878.2|6876.2|24
1638814800000|2021-12-06 18:20:00|6881.2|6879.2|6879.4|6877.4|6881.4|6879.4|6875.9|6873.9|94
1638815100000|2021-12-06 18:25:00|6879.7|6877.7|6883.7|6881.7|6887.7|6885.7|6879.7|6877.7|155
1638815400000|2021-12-06 18:30:00|6883.9|6881.9|6885.4|6883.4|6886.9|6884.9|6882.9|6880.9|142
1638815700000|2021-12-06 18:35:00|6885.7|6883.7|6883.9|6881.9|6886.2|6884.2|6882.9|6880.9|67
1638816000000|2021-12-06 18:40:00|6884.2|6882.2|6885.7|6883.7|6887.4|6885.4|6883.7|6881.7|71
1638816300000|2021-12-06 18:45:00|6885.4|6883.4|6886.4|6884.4|6887.7|6885.7|6884.4|6882.4|49
1638816600000|2021-12-06 18:50:00|6886.9|6884.9|6886.4|6884.4|6887.2|6885.2|6884.7|6882.7|57
1638816900000|2021-12-06 18:55:00|6886.2|6884.2|6887.2|6885.2|6889.2|6887.2|6884.9|6882.9|85
1638817200000|2021-12-06 19:00:00|6886.9|6884.9|6888.2|6886.2|6890.9|6888.9|6886.7|6884.7|64
1638817500000|2021-12-06 19:05:00|6888.4|6886.4|6884.7|6882.7|6888.4|6886.4|6884.2|6882.2|60
1638817800000|2021-12-06 19:10:00|6884.9|6882.9|6887.2|6885.2|6889.7|6887.7|6884.9|6882.9|52
1638818100000|2021-12-06 19:15:00|6886.9|6884.9|6887.4|6885.4|6888.9|6886.9|6885.7|6883.7|36
1638818400000|2021-12-06 19:20:00|6887.2|6885.2|6886.4|6884.4|6887.9|6885.9|6885.4|6883.4|29
1638818700000|2021-12-06 19:25:00|6886.2|6884.2|6886.9|6884.9|6888.9|6886.9|6885.4|6883.4|63
1638819000000|2021-12-06 19:30:00|6887.2|6885.2|6886.4|6884.4|6889.2|6887.2|6885.7|6883.7|22
1638819300000|2021-12-06 19:35:00|6886.2|6884.2|6883.7|6881.7|6886.2|6884.2|6883.7|6881.7|53
1638819600000|2021-12-06 19:40:00|6883.9|6881.9|6875.4|6873.4|6884.9|6882.9|6875.2|6873.2|82
1638819900000|2021-12-06 19:45:00|6875.7|6873.7|6872.9|6870.9|6878.7|6876.7|6872.9|6870.9|109
1638820200000|2021-12-06 19:50:00|6872.7|6870.7|6873.9|6871.9|6875.2|6873.2|6869.7|6867.7|83
1638820500000|2021-12-06 19:55:00|6874.2|6872.2|6871.2|6869.2|6876.4|6874.4|6869.4|6867.4|41
1638820800000|2021-12-06 20:00:00|6870.9|6868.9|6870.2|6868.2|6875.4|6873.4|6869.4|6867.4|57
1638821100000|2021-12-06 20:05:00|6870.4|6868.4|6875.4|6873.4|6876.2|6874.2|6869.7|6867.7|51
1638821400000|2021-12-06 20:10:00|6875.2|6873.2|6877.4|6875.4|6877.7|6875.7|6872.4|6870.4|27
1638821700000|2021-12-06 20:15:00|6877.7|6875.7|6881.4|6879.4|6881.9|6879.9|6877.2|6875.2|71
1638822000000|2021-12-06 20:20:00|6881.2|6879.2|6879.4|6877.4|6882.7|6880.7|6879.2|6877.2|40
1638822300000|2021-12-06 20:25:00|6879.2|6877.2|6876.7|6874.7|6879.7|6877.7|6873.2|6871.2|54
1638822600000|2021-12-06 20:30:00|6876.4|6874.4|6877.4|6875.4|6879.2|6877.2|6872.2|6870.2|41
1638822900000|2021-12-06 20:35:00|6877.2|6875.2|6877.4|6875.4|6878.2|6876.2|6873.7|6871.7|13
1638823200000|2021-12-06 20:40:00|6877.2|6875.2|6881.2|6879.2|6882.9|6880.9|6874.9|6872.9|79
1638823500000|2021-12-06 20:45:00|6881.4|6879.4|6877.4|6875.4|6881.9|6879.9|6873.2|6871.2|62
1638823800000|2021-12-06 20:50:00|6877.2|6875.2|6882.7|6880.7|6884.4|6882.4|6874.9|6872.9|213
1638824100000|2021-12-06 20:55:00|6882.9|6880.9|6879.4|6877.4|6882.9|6880.9|6875.4|6873.4|191
1638824400000|2021-12-06 21:00:00|6881|6877|6878.6|6874.6|6882.5|6878.5|6876.1|6872.1|0
1638824700000|2021-12-06 21:05:00|6878.7|6874.7|6882.1|6878.1|6882.9|6878.9|6877.8|6873.8|0
1638825000000|2021-12-06 21:10:00|6882.2|6878.2|6880.9|6876.9|6883.4|6879.4|6880.4|6876.4|0
1638825300000|2021-12-06 21:15:00|6881.2|6877.2|6884.7|6880.7|6884.7|6880.7|6881.2|6877.2|0
1638825600000|2021-12-06 21:20:00|6884.6|6880.6|6882.5|6878.5|6886.8|6882.8|6882.5|6878.5|0
1638825900000|2021-12-06 21:25:00|6882.4|6878.4|6886.3|6882.3|6886.3|6882.3|6881.2|6877.2|0
1638826200000|2021-12-06 21:30:00|6886.2|6882.2|6886.2|6882.2|6888.1|6884.1|6885.5|6881.5|0
1638826500000|2021-12-06 21:35:00|6885.9|6881.9|6885.8|6881.8|6886.7|6882.7|6885.3|6881.3|0
1638826800000|2021-12-06 21:40:00|6885.7|6881.7|6886.1|6882.1|6888.3|6884.3|6885.3|6881.3|0
1638827100000|2021-12-06 21:45:00|6886.2|6882.2|6886.9|6882.9|6887.9|6883.9|6886.1|6882.1|0
1638827400000|2021-12-06 21:50:00|6886.6|6882.6|6886.6|6882.6|6887.4|6883.4|6886.6|6882.6|0
1638827700000|2021-12-06 21:55:00|6886.8|6882.8|6888.6|6884.6|6888.8|6884.8|6886.6|6882.6|0
1638828000000|2021-12-06 22:00:00|6888.3|6884.3|6888|6884|6888.3|6884.3|6887.7|6883.7|0
1638828300000|2021-12-06 22:05:00|6887.9|6883.9|6887.8|6883.8|6887.9|6883.9|6887.8|6883.8|0
1638828600000|2021-12-06 22:10:00|6887.9|6883.9|6887.9|6883.9|6887.9|6883.9|6887.8|6883.8|0
1638828900000|2021-12-06 22:15:00|6887.8|6883.8|6887.9|6883.9|6887.9|6883.9|6887.8|6883.8|0
1638829200000|2021-12-06 22:20:00|6887.8|6883.8|6887.1|6883.1|6888|6884|6887.1|6883.1|0
1638829500000|2021-12-06 22:25:00|6887.8|6883.8|6887.8|6883.8|6887.8|6883.8|6887.7|6883.7|0
1638829800000|2021-12-06 22:30:00|6887.2|6883.2|6888.1|6884.1|6888.1|6884.1|6887.2|6883.2|0
1638830100000|2021-12-06 22:35:00|6888|6884|6887.8|6883.8|6888.3|6884.3|6887.6|6883.6|0
1638830400000|2021-12-06 22:40:00|6887.6|6883.6|6887.3|6883.3|6887.6|6883.6|6887.2|6883.2|0
1638830700000|2021-12-06 22:45:00|6887.6|6883.6|6888.3|6884.3|6888.3|6884.3|6887.6|6883.6|0
1638831000000|2021-12-06 22:50:00|6888.1|6884.1|6887.9|6883.9|6888.2|6884.2|6887.6|6883.6|0
1638831300000|2021-12-06 22:55:00|6887.8|6883.8|6887.9|6883.9|6888|6884|6887.4|6883.4|0
1638831600000|2021-12-06 23:00:00|6887.7|6883.7|6889.9|6885.9|6892|6888|6887.2|6883.2|0
1638831900000|2021-12-06 23:05:00|6889.8|6885.8|6886.4|6882.4|6889.8|6885.8|6885.5|6881.5|0
1638832200000|2021-12-06 23:10:00|6886.5|6882.5|6882.1|6878.1|6887.7|6883.7|6881.7|6877.7|0
1638832500000|2021-12-06 23:15:00|6882.2|6878.2|6880.4|6876.4|6883.1|6879.1|6880.4|6876.4|0
1638832800000|2021-12-06 23:20:00|6880.1|6876.1|6881.4|6877.4|6881.5|6877.5|6880.1|6876.1|0
1638833100000|2021-12-06 23:25:00|6881.3|6877.3|6883.6|6879.6|6884.4|6880.4|6880.4|6876.4|0
1638833400000|2021-12-06 23:30:00|6883.7|6879.7|6882.3|6878.3|6884.8|6880.8|6880.2|6876.2|0
1638833700000|2021-12-06 23:35:00|6882.4|6878.4|6881.8|6877.8|6883.2|6879.2|6880.5|6876.5|0
1638834000000|2021-12-06 23:40:00|6881.7|6877.7|6884.8|6880.8|6884.8|6880.8|6881.5|6877.5|0
1638834300000|2021-12-06 23:45:00|6884.6|6880.6|6881.9|6877.9|6886.1|6882.1|6881.9|6877.9|0
1638834600000|2021-12-06 23:50:00|6882.2|6878.2|6881.8|6877.8|6884|6880|6880.5|6876.5|0
1638834900000|2021-12-06 23:55:00|6881.9|6877.9|6886.2|6882.2|6887.5|6883.5|6881.9|6877.9|0
1638835200000|2021-12-07 00:00:00|6886.3|6882.3|6881.8|6877.8|6888|6884|6881.5|6877.5|0
1638835500000|2021-12-07 00:05:00|6881.9|6877.9|6884.3|6880.3|6885.8|6881.8|6880.5|6876.5|0
1638835800000|2021-12-07 00:10:00|6884.5|6880.5|6881.5|6877.5|6886.2|6882.2|6880.4|6876.4|0
1638836100000|2021-12-07 00:15:00|6881.2|6877.2|6866.4|6863.4|6881.9|6878.2|6865.3|6862.3|0
1638836400000|2021-12-07 00:20:00|6866.8|6863.8|6867.2|6864.2|6870.9|6867.9|6866.4|6863.4|0
1638836700000|2021-12-07 00:25:00|6867.4|6864.4|6872|6869|6872.8|6869.8|6867.4|6864.4|0
1638837000000|2021-12-07 00:30:00|6872.1|6869.1|6873.8|6870.8|6874.1|6871.1|6869.2|6866.2|0
1638837300000|2021-12-07 00:35:00|6873.6|6870.6|6872.8|6869.8|6873.6|6870.6|6869.1|6866.1|0
1638837600000|2021-12-07 00:40:00|6872.6|6869.6|6874.4|6871.4|6877.2|6874.2|6871.1|6868.1|0
1638837900000|2021-12-07 00:45:00|6874.3|6871.3|6872.1|6869.1|6876.1|6873.1|6871.3|6868.3|0
1638838200000|2021-12-07 00:50:00|6872.2|6869.2|6872.1|6869.1|6877.2|6874.2|6871.7|6868.7|0
1638838500000|2021-12-07 00:55:00|6872.2|6869.2|6878.1|6875.1|6879.2|6876.2|6872.1|6869.1|0
1638838800000|2021-12-07 01:00:00|6878.2|6875.2|6889.1|6886.1|6891.2|6888.2|6876.9|6873.9|0
1638839100000|2021-12-07 01:05:00|6889.3|6886.3|6888.9|6885.9|6890.8|6887.8|6885.4|6882.4|0
1638839400000|2021-12-07 01:10:00|6889|6886|6894.1|6891.1|6897.2|6894.2|6887.4|6884.4|0
1638839700000|2021-12-07 01:15:00|6894|6891|6890.3|6887.3|6895.7|6892.7|6889.4|6886.4|0
1638840000000|2021-12-07 01:20:00|6890|6887|6890.2|6887.2|6894.1|6891.1|6888.7|6885.7|0
1638840300000|2021-12-07 01:25:00|6889.8|6886.8|6885.9|6882.9|6891.8|6888.8|6885.6|6882.6|0
1638840600000|2021-12-07 01:30:00|6886|6883|6883.8|6880.8|6887.2|6884.2|6881.6|6878.6|0
1638840900000|2021-12-07 01:35:00|6883|6880|6889.7|6886.7|6891.2|6888.2|6881.8|6878.8|0
1638841200000|2021-12-07 01:40:00|6889.5|6886.5|6893.2|6890.2|6894.5|6891.5|6884.9|6881.9|0
1638841500000|2021-12-07 01:45:00|6893.1|6890.1|6893.8|6890.8|6896.7|6893.7|6892|6889|0
1638841800000|2021-12-07 01:50:00|6893.4|6890.4|6890.8|6887.8|6893.6|6890.6|6890.3|6887.3|0
1638842100000|2021-12-07 01:55:00|6890.9|6887.9|6888.8|6885.8|6895.8|6892.8|6887.7|6884.7|0
1638842400000|2021-12-07 02:00:00|6888.1|6885.1|6888.3|6885.3|6890.5|6887.5|6886.5|6883.5|0
1638842700000|2021-12-07 02:05:00|6888.1|6885.1|6884.5|6881.5|6889.1|6886.1|6884.1|6881.1|0
1638843000000|2021-12-07 02:10:00|6884.3|6881.3|6876.4|6873.4|6884.5|6881.5|6875.4|6872.4|0
1638843300000|2021-12-07 02:15:00|6876.2|6873.2|6881.6|6878.6|6882|6879|6874.8|6871.8|0
1638843600000|2021-12-07 02:20:00|6881.3|6878.3|6883.7|6880.7|6884.5|6881.5|6880.4|6877.4|0
1638843900000|2021-12-07 02:25:00|6883.4|6880.4|6880.9|6877.9|6884.5|6881.5|6880|6877|0
1638844200000|2021-12-07 02:30:00|6880.8|6877.8|6877.2|6874.2|6880.8|6877.8|6875.6|6872.6|0
1638844500000|2021-12-07 02:35:00|6877.5|6874.5|6879.1|6876.1|6881.2|6878.2|6877.5|6874.5|0
1638844800000|2021-12-07 02:40:00|6879.2|6876.2|6880.9|6877.9|6881.6|6878.6|6878.8|6875.8|0
1638845100000|2021-12-07 02:45:00|6881.3|6878.3|6877.5|6874.5|6882|6879|6877.2|6874.2|0
1638845400000|2021-12-07 02:50:00|6877.6|6874.6|6876.3|6873.3|6878.3|6875.3|6874.7|6871.7|0
1638845700000|2021-12-07 02:55:00|6876.2|6873.2|6875.5|6872.5|6878.7|6875.7|6875|6872|0
1638846000000|2021-12-07 03:00:00|6876.1|6873.1|6877.1|6874.1|6877.2|6874.2|6874.7|6871.7|0
1638846300000|2021-12-07 03:05:00|6877.5|6874.5|6875.4|6872.4|6879.2|6876.2|6874.6|6871.6|0
1638846600000|2021-12-07 03:10:00|6876.2|6873.2|6879.5|6876.5|6879.5|6876.5|6875.4|6872.4|0
1638846900000|2021-12-07 03:15:00|6879.7|6876.7|6878|6875|6880.7|6877.7|6876|6873|0
1638847200000|2021-12-07 03:20:00|6878.8|6875.8|6881.3|6878.3|6882.1|6879.1|6878.8|6875.8|0
1638847500000|2021-12-07 03:25:00|6881.2|6878.2|6881.4|6878.4|6884.1|6881.1|6880.6|6877.6|0
1638847800000|2021-12-07 03:30:00|6881.7|6878.7|6883|6880|6885.4|6882.4|6881.7|6878.7|0
1638848100000|2021-12-07 03:35:00|6882.8|6879.8|6887.3|6884.3|6888.1|6885.1|6882.6|6879.6|0
1638848400000|2021-12-07 03:40:00|6887.4|6884.4|6887.3|6884.3|6888.6|6885.6|6886.2|6883.2|0
1638848700000|2021-12-07 03:45:00|6887.5|6884.5|6890.5|6887.5|6891.1|6888.1|6887.5|6884.5|0
1638849000000|2021-12-07 03:50:00|6890.7|6887.7|6889.4|6886.4|6891|6888|6889.3|6886.3|0
1638849300000|2021-12-07 03:55:00|6889.7|6886.7|6890.2|6887.2|6891.7|6888.7|6889.2|6886.2|0
1638849600000|2021-12-07 04:00:00|6890.4|6887.4|6892.3|6889.3|6893.2|6890.2|6890.1|6887.1|0
1638849900000|2021-12-07 04:05:00|6892.5|6889.5|6895|6892|6896.2|6893.2|6892.1|6889.1|0
1638850200000|2021-12-07 04:10:00|6895.1|6892.1|6907.9|6904.9|6908.5|6905.5|6895.1|6892.1|0
1638850500000|2021-12-07 04:15:00|6906.9|6903.9|6903.9|6900.9|6906.9|6903.9|6902.8|6899.8|0
1638850800000|2021-12-07 04:20:00|6903.8|6900.8|6905.1|6902.1|6905.9|6902.9|6903.5|6900.5|0
1638851100000|2021-12-07 04:25:00|6905.3|6902.3|6905.3|6902.3|6906.8|6903.8|6903.9|6900.9|0
1638851400000|2021-12-07 04:30:00|6905.4|6902.4|6907|6904|6907|6904|6905.4|6902.4|0
1638851700000|2021-12-07 04:35:00|6906.9|6903.9|6906.1|6903.1|6907.9|6904.9|6906.1|6903.1|0
1638852000000|2021-12-07 04:40:00|6906|6903|6908.3|6905.3|6908.6|6905.6|6905.1|6902.1|0
1638852300000|2021-12-07 04:45:00|6908.2|6905.2|6903.4|6900.4|6908.3|6905.3|6903.4|6900.4|0
1638852600000|2021-12-07 04:50:00|6903.3|6900.3|6904.1|6901.1|6904.8|6901.8|6902.5|6899.5|0
1638852900000|2021-12-07 04:55:00|6904.5|6901.5|6905.4|6902.4|6905.8|6902.8|6903.5|6900.5|0
1638853200000|2021-12-07 05:00:00|6905.2|6902.2|6902.1|6899.1|6905.8|6902.8|6901.2|6898.2|0
1638853500000|2021-12-07 05:05:00|6902|6899|6905.1|6902.1|6905.8|6902.8|6900.5|6897.5|0
1638853800000|2021-12-07 05:10:00|6905.2|6902.2|6909.2|6906.2|6910.1|6907.1|6905.1|6902.1|0
1638854100000|2021-12-07 05:15:00|6909.3|6906.3|6910|6907|6910.1|6907.1|6907.7|6904.7|0
1638854400000|2021-12-07 05:20:00|6909.7|6906.7|6909.9|6906.9|6910.8|6907.8|6907.7|6904.7|0
1638854700000|2021-12-07 05:25:00|6909.8|6906.8|6910.2|6907.2|6910.9|6907.9|6909.2|6906.2|0
1638855000000|2021-12-07 05:30:00|6910.1|6907.1|6909.8|6906.8|6911|6908|6908.6|6905.6|0
1638855300000|2021-12-07 05:35:00|6909.9|6906.9|6909.5|6906.5|6912.8|6909.8|6909.5|6906.5|0
1638855600000|2021-12-07 05:40:00|6909.2|6906.2|6910.5|6907.5|6910.5|6907.5|6907.9|6904.9|0
1638855900000|2021-12-07 05:45:00|6910.6|6907.6|6911.2|6908.2|6911.3|6908.3|6907|6904|0
1638856200000|2021-12-07 05:50:00|6910.9|6907.9|6912.5|6909.5|6913|6910|6909.7|6906.7|0
1638856500000|2021-12-07 05:55:00|6912.4|6909.4|6922.3|6919.3|6922.7|6919.7|6912.2|6909.2|0
1638856800000|2021-12-07 06:00:00|6922.2|6919.2|6911.1|6908.1|6922.2|6919.2|6909.5|6906.5|0
1638857100000|2021-12-07 06:05:00|6910.9|6907.9|6913.4|6910.4|6914.8|6911.8|6910.3|6907.3|0
1638857400000|2021-12-07 06:10:00|6913.6|6910.6|6913.8|6910.8|6914.1|6911.1|6912.5|6909.5|0
1638857700000|2021-12-07 06:15:00|6913.7|6910.7|6917.3|6914.3|6917.4|6914.4|6911.9|6908.9|0
1638858000000|2021-12-07 06:20:00|6916.5|6913.5|6917.5|6914.5|6920.6|6917.6|6916.5|6913.5|0
1638858300000|2021-12-07 06:25:00|6918.2|6915.2|6913.8|6910.8|6918.2|6915.2|6913.6|6910.6|0
1638858600000|2021-12-07 06:30:00|6913.9|6910.9|6916.9|6913.9|6917.3|6914.3|6913.1|6910.1|0
1638858900000|2021-12-07 06:35:00|6916.8|6913.8|6917.2|6914.2|6917.7|6914.7|6914.5|6911.5|0
1638859200000|2021-12-07 06:40:00|6917.5|6914.5|6919.5|6916.5|6919.6|6916.6|6917.5|6914.5|0
1638859500000|2021-12-07 06:45:00|6919.6|6916.6|6924.1|6921.1|6924.8|6921.8|6919.5|6916.5|0
1638859800000|2021-12-07 06:50:00|6924.3|6921.3|6922.9|6919.9|6925.9|6922.9|6921.7|6918.7|0
1638860100000|2021-12-07 06:55:00|6923.1|6920.1|6919.2|6916.2|6924.2|6921.2|6918.3|6915.3|0
1638860400000|2021-12-07 07:00:00|6919.5|6916.5|6930.4|6928.4|6933.4|6931.4|6918.2|6915.2|670
1638860700000|2021-12-07 07:05:00|6930.7|6928.7|6936.9|6934.9|6939.7|6937.7|6929.7|6927.7|312
1638861000000|2021-12-07 07:10:00|6936.7|6934.7|6929.2|6927.2|6936.7|6934.7|6927.9|6925.9|235
1638861300000|2021-12-07 07:15:00|6929.4|6927.4|6932.7|6930.7|6935.7|6933.7|6927.4|6925.4|112
1638861600000|2021-12-07 07:20:00|6932.9|6930.9|6928.2|6926.2|6933.7|6931.7|6926.7|6924.7|77
1638861900000|2021-12-07 07:25:00|6928.4|6926.4|6926.7|6924.7|6930.2|6928.2|6924.2|6922.2|109
1638862200000|2021-12-07 07:30:00|6926.4|6924.4|6922.4|6920.4|6927.4|6925.4|6921.4|6919.4|74
1638862500000|2021-12-07 07:35:00|6922.7|6920.7|6926.9|6924.9|6928.9|6926.9|6922.7|6920.7|191
1638862800000|2021-12-07 07:40:00|6926.7|6924.7|6919.4|6917.4|6928.7|6926.7|6919.4|6917.4|117
1638863100000|2021-12-07 07:45:00|6919.2|6917.2|6924.2|6922.2|6924.7|6922.7|6919.2|6917.2|115
1638863400000|2021-12-07 07:50:00|6924.4|6922.4|6937.4|6935.4|6938.2|6936.2|6924.4|6922.4|203
1638863700000|2021-12-07 07:55:00|6937.7|6935.7|6940.4|6938.4|6943.7|6941.7|6933.7|6931.7|590
1638864000000|2021-12-07 08:00:00|6938.7|6937.7|6950.9|6949.9|6952.7|6951.7|6928.9|6927.9|2141
1638864300000|2021-12-07 08:05:00|6951.2|6950.2|6959.7|6958.7|6960.4|6959.4|6940.2|6939.2|1465
1638864600000|2021-12-07 08:10:00|6959.4|6958.4|6959.9|6958.9|6965.7|6964.7|6954.9|6953.9|1241
1638864900000|2021-12-07 08:15:00|6960.2|6959.2|6961.2|6960.2|6962.4|6961.4|6947.4|6946.4|920
1638865200000|2021-12-07 08:20:00|6960.9|6959.9|6971.7|6970.7|6973.2|6972.2|6958.4|6957.4|929
1638865500000|2021-12-07 08:25:00|6971.9|6970.9|6975.4|6974.4|6975.9|6974.9|6965.9|6964.9|797
1638865800000|2021-12-07 08:30:00|6975.2|6974.2|6986.4|6985.4|6986.4|6985.4|6972.4|6971.4|1046
1638866100000|2021-12-07 08:35:00|6986.7|6985.7|6981.4|6980.4|6986.9|6985.9|6972.2|6971.2|672
1638866400000|2021-12-07 08:40:00|6982.2|6981.2|6984.2|6983.2|6987.2|6986.2|6981.2|6980.2|647
1638866700000|2021-12-07 08:45:00|6984.5|6983.5|6986.5|6985.5|6991|6990|6983|6982|432
1638867000000|2021-12-07 08:50:00|6986.7|6985.7|6989.5|6988.5|6989.5|6988.5|6983.5|6982.5|464
1638867300000|2021-12-07 08:55:00|6989.2|6988.2|6988.7|6987.7|6995|6994|6987.7|6986.7|441
1638867600000|2021-12-07 09:00:00|6989|6988|6992.2|6991.2|6994|6993|6988.5|6987.5|366
1638867900000|2021-12-07 09:05:00|6992|6991|6998.7|6997.7|7002.2|7001.2|6991.7|6990.7|495
1638868200000|2021-12-07 09:10:00|6998.5|6997.5|6998|6997|7000.5|6999.5|6995.2|6994.2|694
1638868500000|2021-12-07 09:15:00|6997.7|6996.7|7000.2|6999.2|7000.2|6999.2|6996.2|6995.2|315
1638868800000|2021-12-07 09:20:00|7000|6999|7006.7|7005.7|7009|7008|6998.2|6997.2|448
1638869100000|2021-12-07 09:25:00|7006.5|7005.5|7005.2|7004.2|7009.5|7008.5|7003.5|7002.5|467
1638869400000|2021-12-07 09:30:00|7005|7004|6997.2|6996.2|7008.2|7007.2|6996.7|6995.7|488
1638869700000|2021-12-07 09:35:00|6997.5|6996.5|6995.2|6994.2|7001|7000|6994.7|6993.7|370
1638870000000|2021-12-07 09:40:00|6995.5|6994.5|7002.5|7001.5|7003.7|7002.7|6994.7|6993.7|492
1638870300000|2021-12-07 09:45:00|7002.2|7001.2|7006|7005|7006.2|7005.2|7001.7|7000.7|220
1638870600000|2021-12-07 09:50:00|7005.7|7004.7|7000.7|6999.7|7006.5|7005.5|7000.7|6999.7|167
1638870900000|2021-12-07 09:55:00|7001|7000|7006|7005|7007.7|7006.7|7000.7|6999.7|278
1638871200000|2021-12-07 10:00:00|7006.2|7005.2|7012.2|7011.2|7014|7013|7005|7004|265
1638871500000|2021-12-07 10:05:00|7012|7011|7007.5|7006.5|7012|7011|7004.2|7003.2|173
1638871800000|2021-12-07 10:10:00|7007.7|7006.7|7014.7|7013.7|7014.7|7013.7|7005.2|7004.2|263
1638872100000|2021-12-07 10:15:00|7014.5|7013.5|7014.7|7013.7|7018.2|7017.2|7013.5|7012.5|267
1638872400000|2021-12-07 10:20:00|7014.5|7013.5|7010.7|7009.7|7016.5|7015.5|7009.5|7008.5|301
1638872700000|2021-12-07 10:25:00|7011|7010|7012.7|7011.7|7016.2|7015.2|7011|7010|157
1638873000000|2021-12-07 10:30:00|7012.5|7011.5|7011.7|7010.7|7014.7|7013.7|7010.2|7009.2|148
1638873300000|2021-12-07 10:35:00|7011.5|7010.5|7013|7012|7014.2|7013.2|7008|7007|346
1638873600000|2021-12-07 10:40:00|7013.2|7012.2|7012.2|7011.2|7015.2|7014.2|7011.7|7010.7|181
1638873900000|2021-12-07 10:45:00|7012.5|7011.5|7016.2|7015.2|7016.5|7015.5|7012|7011|125
1638874200000|2021-12-07 10:50:00|7016.5|7015.5|7017.7|7016.7|7022.2|7021.2|7014.7|7013.7|275
1638874500000|2021-12-07 10:55:00|7018|7017|7020.2|7019.2|7020.5|7019.5|7015.5|7014.5|354
1638874800000|2021-12-07 11:00:00|7020|7019|7021|7020|7022.7|7021.7|7017.2|7016.2|127
1638875100000|2021-12-07 11:05:00|7020.7|7019.7|7020.7|7019.7|7023.5|7022.5|7018.2|7017.2|192
1638875400000|2021-12-07 11:10:00|7021|7020|7022|7021|7024|7023|7019.5|7018.5|139
1638875700000|2021-12-07 11:15:00|7022.5|7021.5|7025.5|7024.5|7026|7025|7022|7021|69
1638876000000|2021-12-07 11:20:00|7023.2|7022.2|7021.5|7020.5|7024.5|7023.5|7021|7020|155
1638876300000|2021-12-07 11:25:00|7021.7|7020.7|7018.7|7017.7|7023.2|7022.2|7018.5|7017.5|241
1638876600000|2021-12-07 11:30:00|7019|7018|7021.5|7020.5|7023.7|7022.7|7019|7018|308
1638876900000|2021-12-07 11:35:00|7021.7|7020.7|7026.2|7025.2|7028.2|7027.2|7021.7|7020.7|236
1638877200000|2021-12-07 11:40:00|7026.5|7025.5|7027.7|7026.7|7029.5|7028.5|7025.7|7024.7|156
1638877500000|2021-12-07 11:45:00|7028|7027|7027.7|7026.7|7028.2|7027.2|7025.2|7024.2|131
1638877800000|2021-12-07 11:50:00|7028|7027|7028|7027|7029.7|7028.7|7026.2|7025.2|272
1638878100000|2021-12-07 11:55:00|7028.2|7027.2|7025.5|7024.5|7028.7|7027.7|7025|7024|112
1638878400000|2021-12-07 12:00:00|7025.2|7024.2|7017.2|7016.2|7027.5|7026.5|7017.2|7016.2|572
1638878700000|2021-12-07 12:05:00|7017.5|7016.5|7021.5|7020.5|7025.5|7024.5|7017.5|7016.5|266
1638879000000|2021-12-07 12:10:00|7021.7|7020.7|7022|7021|7024.7|7023.7|7021|7020|229
1638879300000|2021-12-07 12:15:00|7022.5|7021.5|7024.7|7023.7|7027|7026|7022.5|7021.5|232
1638879600000|2021-12-07 12:20:00|7024.5|7023.5|7026.7|7025.7|7027.7|7026.7|7023.5|7022.5|224
1638879900000|2021-12-07 12:25:00|7027|7026|7024.5|7023.5|7027.2|7026.2|7024.2|7023.2|5171
1638880200000|2021-12-07 12:30:00|7024.2|7023.2|7023.2|7022.2|7025.7|7024.7|7022|7021|163
1638880500000|2021-12-07 12:35:00|7023|7022|7022|7021|7024.5|7023.5|7020.5|7019.5|79
1638880800000|2021-12-07 12:40:00|7021.6|7020.6|7020.8|7019.8|7021.6|7020.6|7019.6|7018.6|407
1638881100000|2021-12-07 12:45:00|7020.6|7019.6|7019.8|7018.8|7020.8|7019.8|7017.8|7016.8|235
1638881400000|2021-12-07 12:50:00|7020.1|7019.1|7020.8|7019.8|7022.1|7021.1|7019.1|7018.1|108
1638881700000|2021-12-07 12:55:00|7021.1|7020.1|7023.8|7022.8|7024.3|7023.3|7021.1|7020.1|108
1638882000000|2021-12-07 13:00:00|7023.6|7022.6|7022.1|7021.1|7024.8|7023.8|7020.6|7019.6|137
1638882300000|2021-12-07 13:05:00|7021.8|7020.8|7022.3|7021.3|7023.3|7022.3|7019.3|7018.3|119
1638882600000|2021-12-07 13:10:00|7022.1|7021.1|7030.3|7029.3|7030.6|7029.6|7022.1|7021.1|231
1638882900000|2021-12-07 13:15:00|7030.1|7029.1|7028.3|7027.3|7031.3|7030.3|7028.1|7027.1|114
1638883200000|2021-12-07 13:20:00|7028.1|7027.1|7028.3|7027.3|7028.8|7027.8|7025.8|7024.8|220
1638883500000|2021-12-07 13:25:00|7028.6|7027.6|7027.3|7026.3|7030.1|7029.1|7026.8|7025.8|191
1638883800000|2021-12-07 13:30:00|7027.1|7026.1|7027.6|7026.6|7028.1|7027.1|7024.1|7023.1|176
1638884100000|2021-12-07 13:35:00|7027.3|7026.3|7028.3|7027.3|7030.1|7029.1|7026.3|7025.3|152
1638884400000|2021-12-07 13:40:00|7027.6|7026.6|7027.8|7026.8|7029.6|7028.6|7026.6|7025.6|181
1638884700000|2021-12-07 13:45:00|7028.1|7027.1|7026.1|7025.1|7028.1|7027.1|7023.1|7022.1|517
1638885000000|2021-12-07 13:50:00|7025.8|7024.8|7023.6|7022.6|7026.6|7025.6|7023.1|7022.1|419
1638885300000|2021-12-07 13:55:00|7023.3|7022.3|7023.6|7022.6|7024.8|7023.8|7022.3|7021.3|312
1638885600000|2021-12-07 14:00:00|7024.1|7023.1|7022.6|7021.6|7024.3|7023.3|7019.8|7018.8|162
1638885900000|2021-12-07 14:05:00|7022.3|7021.3|7026.1|7025.1|7026.8|7025.8|7022.3|7021.3|240
1638886200000|2021-12-07 14:10:00|7025.8|7024.8|7024.6|7023.6|7028.3|7027.3|7023.6|7022.6|234
1638886500000|2021-12-07 14:15:00|7024.3|7023.3|7020.8|7019.8|7024.6|7023.6|7020.3|7019.3|195
1638886800000|2021-12-07 14:20:00|7020.6|7019.6|7021.6|7020.6|7022.8|7021.8|7018.6|7017.6|408
1638887100000|2021-12-07 14:25:00|7021.8|7020.8|7022.1|7021.1|7023.6|7022.6|7021.1|7020.1|416
1638887400000|2021-12-07 14:30:00|7022.3|7021.3|7026.1|7025.1|7030.6|7029.6|7022.1|7021.1|599
1638887700000|2021-12-07 14:35:00|7026.3|7025.3|7026.8|7025.8|7031.6|7030.6|7025.8|7024.8|627
1638888000000|2021-12-07 14:40:00|7027.1|7026.1|7030.6|7029.6|7031.3|7030.3|7026.8|7025.8|458
1638888300000|2021-12-07 14:45:00|7030.8|7029.8|7035.6|7034.6|7035.6|7034.6|7030.1|7029.1|467
1638888600000|2021-12-07 14:50:00|7035.8|7034.8|7043.1|7042.1|7045.1|7044.1|7035.3|7034.3|704
1638888900000|2021-12-07 14:55:00|7042.8|7041.8|7044.6|7043.6|7045.1|7044.1|7040.6|7039.6|620
1638889200000|2021-12-07 15:00:00|7045.1|7044.1|7043.3|7042.3|7049.1|7048.1|7042.6|7041.6|668
1638889500000|2021-12-07 15:05:00|7043.6|7042.6|7050.1|7049.1|7050.1|7049.1|7041.3|7040.3|498
1638889800000|2021-12-07 15:10:00|7049.8|7048.8|7044|7043|7050.3|7049.3|7043.8|7042.8|583
1638890100000|2021-12-07 15:15:00|7044.3|7043.3|7047.3|7046.3|7048.3|7047.3|7043.8|7042.8|537
1638890400000|2021-12-07 15:20:00|7047.5|7046.5|7050.5|7049.5|7052.5|7051.5|7047|7046|430
1638890700000|2021-12-07 15:25:00|7050.8|7049.8|7045.5|7044.5|7052.3|7051.3|7045|7044|375
1638891000000|2021-12-07 15:30:00|7045.8|7044.8|7052.5|7051.5|7053.3|7052.3|7045.5|7044.5|399
1638891300000|2021-12-07 15:35:00|7052.3|7051.3|7053.5|7052.5|7055.3|7054.3|7050.5|7049.5|334
1638891600000|2021-12-07 15:40:00|7053.8|7052.8|7058.8|7057.8|7060.8|7059.8|7052.8|7051.8|502
1638891900000|2021-12-07 15:45:00|7058.5|7057.5|7056.3|7055.3|7062|7061|7056.3|7055.3|502
1638892200000|2021-12-07 15:50:00|7056.5|7055.5|7053.8|7052.8|7058|7057|7053.3|7052.3|515
1638892500000|2021-12-07 15:55:00|7054|7053|7060.5|7059.5|7060.5|7059.5|7053.8|7052.8|560
1638892800000|2021-12-07 16:00:00|7060|7059|7060.8|7059.8|7065|7064|7059.3|7058.3|1367
1638893100000|2021-12-07 16:05:00|7060.5|7059.5|7061.8|7060.8|7063.5|7062.5|7060|7059|564
1638893400000|2021-12-07 16:10:00|7062.3|7061.3|7061|7060|7064.8|7063.8|7059.8|7058.8|688
1638893700000|2021-12-07 16:15:00|7061.3|7060.3|7066.3|7065.3|7067.8|7066.8|7060.8|7059.8|682
1638894000000|2021-12-07 16:20:00|7066|7065|7060.8|7059.8|7066.3|7065.3|7058.8|7057.8|1264
1638894300000|2021-12-07 16:25:00|7061|7060|7062.5|7061.5|7065|7064|7059.8|7058.8|1922
1638894600000|2021-12-07 16:30:00|7063.3|7061.3|7066.3|7064.3|7074.5|7072.5|7054.5|7052.5|5343
1638894900000|2021-12-07 16:35:00|7066|7064|7068.8|7066.8|7072|7070|7065.3|7063.3|1570
1638895200000|2021-12-07 16:40:00|7068.5|7066.5|7068.3|7066.3|7072.3|7070.3|7066.8|7064.8|402
1638895500000|2021-12-07 16:45:00|7068.5|7066.5|7063.3|7061.3|7069.5|7067.5|7062.8|7060.8|427
1638895800000|2021-12-07 16:50:00|7063.5|7061.5|7066.5|7064.5|7067|7065|7062.3|7060.3|263
1638896100000|2021-12-07 16:55:00|7066.8|7064.8|7061.8|7059.8|7067.8|7065.8|7061.8|7059.8|157
1638896400000|2021-12-07 17:00:00|7062|7060|7062|7060|7063.3|7061.3|7059.3|7057.3|245
1638896700000|2021-12-07 17:05:00|7062.3|7060.3|7067.5|7065.5|7070.5|7068.5|7062|7060|279
1638897000000|2021-12-07 17:10:00|7067.8|7065.8|7069.5|7067.5|7070.3|7068.3|7067.8|7065.8|105
1638897300000|2021-12-07 17:15:00|7069.8|7067.8|7066.5|7064.5|7070|7068|7064.5|7062.5|169
1638897600000|2021-12-07 17:20:00|7066.8|7064.8|7068|7066|7068.8|7066.8|7066|7064|80
1638897900000|2021-12-07 17:25:00|7068.3|7066.3|7069.8|7067.8|7071|7069|7067.8|7065.8|179
1638898200000|2021-12-07 17:30:00|7070|7068|7069.5|7067.5|7070.3|7068.3|7067.3|7065.3|123
1638898500000|2021-12-07 17:35:00|7069.8|7067.8|7070|7068|7071.5|7069.5|7068.8|7066.8|76
1638898800000|2021-12-07 17:40:00|7069.8|7067.8|7069.3|7067.3|7070.8|7068.8|7068.3|7066.3|52
1638899100000|2021-12-07 17:45:00|7069|7067|7073|7071|7073.3|7071.3|7069|7067|83
1638899400000|2021-12-07 17:50:00|7072.8|7070.8|7074.8|7072.8|7077.5|7075.5|7072.5|7070.5|135
1638899700000|2021-12-07 17:55:00|7074.5|7072.5|7080.3|7078.3|7080.8|7078.8|7074.5|7072.5|120
1638900000000|2021-12-07 18:00:00|7080|7078|7074.5|7072.5|7080|7078|7074.3|7072.3|50
1638900300000|2021-12-07 18:05:00|7074.8|7072.8|7070.5|7068.5|7077.3|7075.3|7070|7068|86
1638900600000|2021-12-07 18:10:00|7070.8|7068.8|7069|7067|7072|7070|7067|7065|83
1638900900000|2021-12-07 18:15:00|7069.3|7067.3|7073.5|7071.5|7074|7072|7069.3|7067.3|37
1638901200000|2021-12-07 18:20:00|7073.3|7071.3|7071|7069|7073.8|7071.8|7071|7069|28
1638901500000|2021-12-07 18:25:00|7070.8|7068.8|7071.5|7069.5|7071.8|7069.8|7069.8|7067.8|29
1638901800000|2021-12-07 18:30:00|7071.8|7069.8|7069.5|7067.5|7072|7070|7069.5|7067.5|48
1638902100000|2021-12-07 18:35:00|7069.3|7067.3|7070.3|7068.3|7070.8|7068.8|7068|7066|39
1638902400000|2021-12-07 18:40:00|7070|7068|7069.8|7067.8|7071.5|7069.5|7069.8|7067.8|15
1638902700000|2021-12-07 18:45:00|7070|7068|7069.3|7067.3|7070.8|7068.8|7068.5|7066.5|32
1638903000000|2021-12-07 18:50:00|7069|7067|7069|7067|7071.3|7069.3|7069|7067|25
1638903300000|2021-12-07 18:55:00|7068.8|7066.8|7067|7065|7069|7067|7066.5|7064.5|18
1638903600000|2021-12-07 19:00:00|7066.8|7064.8|7064.5|7062.5|7067|7065|7062|7060|57
1638903900000|2021-12-07 19:05:00|7064.3|7062.3|7062.5|7060.5|7064.3|7062.3|7062|7060|7
1638904200000|2021-12-07 19:10:00|7062.8|7060.8|7064.3|7062.3|7064.5|7062.5|7062.3|7060.3|45
1638904500000|2021-12-07 19:15:00|7064.5|7062.5|7064|7062|7064.8|7062.8|7063|7061|54
1638904800000|2021-12-07 19:20:00|7063.8|7061.8|7064|7062|7064.3|7062.3|7061.5|7059.5|47
1638905100000|2021-12-07 19:25:00|7064.3|7062.3|7063|7061|7067.3|7065.3|7063|7061|36
1638905400000|2021-12-07 19:30:00|7062.8|7060.8|7063|7061|7063.8|7061.8|7061.5|7059.5|30
1638905700000|2021-12-07 19:35:00|7063.3|7061.3|7060.5|7058.5|7063.3|7061.3|7059.3|7057.3|55
1638906000000|2021-12-07 19:40:00|7060.8|7058.8|7062.5|7060.5|7062.8|7060.8|7059.3|7057.3|57
1638906300000|2021-12-07 19:45:00|7062.8|7060.8|7063.3|7061.3|7063.3|7061.3|7059.5|7057.5|42
1638906600000|2021-12-07 19:50:00|7063|7061|7065|7063|7065.8|7063.8|7062.3|7060.3|72
1638906900000|2021-12-07 19:55:00|7064.8|7062.8|7064|7062|7066.5|7064.5|7062.5|7060.5|66
1638907200000|2021-12-07 20:00:00|7063.5|7061.5|7064.3|7062.3|7065|7063|7062.3|7060.3|31
1638907500000|2021-12-07 20:05:00|7064.5|7062.5|7062|7060|7067.8|7065.8|7061.3|7059.3|32
1638907800000|2021-12-07 20:10:00|7061.8|7059.8|7059.8|7057.8|7062|7060|7058.8|7056.8|34
1638908100000|2021-12-07 20:15:00|7060|7058|7061|7059|7062.3|7060.3|7060|7058|25
1638908400000|2021-12-07 20:20:00|7060.8|7058.8|7057.3|7055.3|7062.5|7060.5|7057.3|7055.3|50
1638908700000|2021-12-07 20:25:00|7057.5|7055.5|7053.3|7051.3|7059|7057|7053.3|7051.3|102
1638909000000|2021-12-07 20:30:00|7053|7051|7054|7052|7055.8|7053.8|7052.3|7050.3|106
1638909300000|2021-12-07 20:35:00|7054.3|7052.3|7048.3|7046.3|7054.5|7052.5|7047.5|7045.5|121
1638909600000|2021-12-07 20:40:00|7048|7046|7051.5|7049.5|7051.5|7049.5|7045.3|7043.3|140
1638909900000|2021-12-07 20:45:00|7051.3|7049.3|7051|7049|7052.3|7050.3|7047.5|7045.5|99
1638910200000|2021-12-07 20:50:00|7050.8|7048.8|7051.3|7049.3|7052|7050|7043.8|7041.8|232
1638910500000|2021-12-07 20:55:00|7051.5|7049.5|7062.5|7060.5|7062.5|7060.5|7051|7049|313
1638910800000|2021-12-07 21:00:00|7063.3|7059.3|7065|7061|7070.7|7066.7|7061.5|7057.5|0
1638911100000|2021-12-07 21:05:00|7065.3|7061.3|7071.2|7067.2|7074|7070|7065|7061|0
1638911400000|2021-12-07 21:10:00|7070.7|7066.7|7071.6|7067.6|7073.7|7069.7|7069|7065|0
1638911700000|2021-12-07 21:15:00|7071.5|7067.5|7078.8|7074.8|7080.7|7076.7|7070.3|7066.3|0
1638912000000|2021-12-07 21:20:00|7078.7|7074.7|7077.1|7073.1|7078.8|7074.8|7075.8|7071.8|0
1638912300000|2021-12-07 21:25:00|7077.2|7073.2|7077.1|7073.1|7078.8|7074.8|7077.1|7073.1|0
1638912600000|2021-12-07 21:30:00|7077.2|7073.2|7079.4|7075.4|7080.5|7076.5|7077.1|7073.1|0
1638912900000|2021-12-07 21:35:00|7079.5|7075.5|7077.9|7073.9|7079.7|7075.7|7077.9|7073.9|0
1638913200000|2021-12-07 21:40:00|7078|7074|7081.4|7077.4|7081.4|7077.4|7077.9|7073.9|0
1638913500000|2021-12-07 21:45:00|7081.3|7077.3|7078.6|7074.6|7081.4|7077.4|7078.3|7074.3|0
1638913800000|2021-12-07 21:50:00|7078.3|7074.3|7078.6|7074.6|7080|7076|7078.3|7074.3|0
1638914100000|2021-12-07 21:55:00|7078.3|7074.3|7078|7074|7079.2|7075.2|7077.7|7073.7|0
1638914400000|2021-12-07 22:00:00|7078.1|7074.1|7078|7074|7078.4|7074.4|7078|7074|0
1638914700000|2021-12-07 22:05:00|7078.1|7074.1|7078.1|7074.1|7078.4|7074.4|7078|7074|0
1638915000000|2021-12-07 22:10:00|7077.9|7073.9|7078|7074|7078|7074|7077.8|7073.8|0
1638915300000|2021-12-07 22:15:00|7077.9|7073.9|7077.9|7073.9|7078|7074|7077.7|7073.7|0
1638915600000|2021-12-07 22:20:00|7077.6|7073.6|7078.7|7074.7|7079.1|7075.1|7077.6|7073.6|0
1638915900000|2021-12-07 22:25:00|7079.4|7075.4|7078.8|7074.8|7079.4|7075.4|7078.3|7074.3|0
1638916200000|2021-12-07 22:30:00|7078.2|7074.2|7078.8|7074.8|7078.9|7074.9|7078|7074|0
1638916500000|2021-12-07 22:35:00|7078.9|7074.9|7078.3|7074.3|7078.9|7074.9|7078.2|7074.2|0
1638916800000|2021-12-07 22:40:00|7078.2|7074.2|7077.9|7073.9|7078.3|7074.3|7077.9|7073.9|0
1638917100000|2021-12-07 22:45:00|7078|7074|7078|7074|7078.8|7074.8|7078|7074|0
1638917400000|2021-12-07 22:50:00|7078.3|7074.3|7079.1|7075.1|7079.7|7075.7|7078.1|7074.1|0
1638917700000|2021-12-07 22:55:00|7079.3|7075.3|7078.8|7074.8|7079.5|7075.5|7078.6|7074.6|0
1638918000000|2021-12-07 23:00:00|7078.9|7074.9|7067.4|7063.4|7080.2|7076.2|7066.6|7062.6|0
1638918300000|2021-12-07 23:05:00|7067.7|7063.7|7065.8|7061.8|7068.4|7064.4|7065.6|7061.6|0
1638918600000|2021-12-07 23:10:00|7065.9|7061.9|7065.9|7061.9|7066.5|7062.5|7063.2|7059.2|0
1638918900000|2021-12-07 23:15:00|7065.8|7061.8|7067.7|7063.7|7068|7064|7065|7061|0
1638919200000|2021-12-07 23:20:00|7067.6|7063.6|7066.8|7062.8|7068.5|7064.5|7064.5|7060.5|0
1638919500000|2021-12-07 23:25:00|7066.7|7062.7|7065|7061|7066.8|7062.8|7064.2|7060.2|0
1638919800000|2021-12-07 23:30:00|7065.1|7061.1|7065.1|7061.1|7065.9|7061.9|7064.5|7060.5|0
1638920100000|2021-12-07 23:35:00|7065|7061|7067.3|7063.3|7068.6|7064.6|7064.6|7060.6|0
1638920400000|2021-12-07 23:40:00|7067.5|7063.5|7067.3|7063.3|7068.6|7064.6|7066|7062|0
1638920700000|2021-12-07 23:45:00|7067.1|7063.1|7068.1|7064.1|7070.8|7066.8|7066|7062|0
1638921000000|2021-12-07 23:50:00|7068|7064|7069.1|7065.1|7069.4|7065.4|7067|7063|0
1638921300000|2021-12-07 23:55:00|7068.8|7064.8|7067.3|7063.3|7069.9|7065.9|7065.6|7061.6|0
1638921600000|2021-12-08 00:00:00|7067.2|7063.2|7065.3|7061.3|7067.8|7063.8|7063.5|7059.5|0
1638921900000|2021-12-08 00:05:00|7065.1|7061.1|7064.4|7060.4|7066|7062|7062.6|7058.6|0
1638922200000|2021-12-08 00:10:00|7064.3|7060.3|7057.6|7053.6|7064.3|7060.3|7057.6|7053.6|0
1638922500000|2021-12-08 00:15:00|7057.5|7053.5|7047.4|7044.4|7057.5|7053.8|7045.8|7042.8|0
1638922800000|2021-12-08 00:20:00|7047.5|7044.5|7044.3|7041.3|7051.2|7048.2|7043.2|7040.2|0
1638923100000|2021-12-08 00:25:00|7044.4|7041.4|7054.9|7051.9|7054.9|7051.9|7044.4|7041.4|0
1638923400000|2021-12-08 00:30:00|7055|7052|7059.6|7056.6|7059.6|7056.6|7054|7051|0
1638923700000|2021-12-08 00:35:00|7059.5|7056.5|7060.8|7057.8|7062.5|7059.5|7058.8|7055.8|0
1638924000000|2021-12-08 00:40:00|7060.9|7057.9|7068.6|7065.6|7069.4|7066.4|7060.8|7057.8|0
1638924300000|2021-12-08 00:45:00|7068.4|7065.4|7067.7|7064.7|7070.2|7067.2|7066.3|7063.3|0
1638924600000|2021-12-08 00:50:00|7067.8|7064.8|7071.6|7068.6|7073.9|7070.9|7067.7|7064.7|0
1638924900000|2021-12-08 00:55:00|7071.5|7068.5|7079|7076|7080|7077|7070.9|7067.9|0
1638925200000|2021-12-08 01:00:00|7078.7|7075.7|7071.3|7068.3|7078.7|7075.7|7069.7|7066.7|0
1638925500000|2021-12-08 01:05:00|7071.4|7068.4|7071.8|7068.8|7071.8|7068.8|7066|7063|0
1638925800000|2021-12-08 01:10:00|7071.7|7068.7|7069.4|7066.4|7072.8|7069.8|7068.1|7065.1|0
1638926100000|2021-12-08 01:15:00|7069.2|7066.2|7067.1|7064.1|7069.8|7066.8|7064.8|7061.8|0
1638926400000|2021-12-08 01:20:00|7067|7064|7061.5|7058.5|7067|7064|7059.9|7056.9|0
1638926700000|2021-12-08 01:25:00|7061.4|7058.4|7063.4|7060.4|7065.4|7062.4|7061|7058|0
1638927000000|2021-12-08 01:30:00|7063.3|7060.3|7056.3|7053.3|7064.6|7061.6|7052.9|7049.9|0
1638927300000|2021-12-08 01:35:00|7056.2|7053.2|7057.2|7054.2|7062.9|7059.9|7055.2|7052.2|0
1638927600000|2021-12-08 01:40:00|7057.9|7054.9|7058.6|7055.6|7062.9|7059.9|7056|7053|0
1638927900000|2021-12-08 01:45:00|7058.7|7055.7|7057.3|7054.3|7060.2|7057.2|7055.4|7052.4|0
1638928200000|2021-12-08 01:50:00|7057.4|7054.4|7058.3|7055.3|7062.2|7059.2|7057.4|7054.4|0
1638928500000|2021-12-08 01:55:00|7058.4|7055.4|7061.3|7058.3|7062.2|7059.2|7058.3|7055.3|0
1638928800000|2021-12-08 02:00:00|7061.5|7058.5|7067.5|7064.5|7068.7|7065.7|7061.3|7058.3|0
1638929100000|2021-12-08 02:05:00|7067.3|7064.3|7065.2|7062.2|7068.7|7065.7|7064.8|7061.8|0
1638929400000|2021-12-08 02:10:00|7065|7062|7067.8|7064.8|7069|7066|7064|7061|0
1638929700000|2021-12-08 02:15:00|7067.9|7064.9|7075|7072|7079.2|7076.2|7067|7064|0
1638930000000|2021-12-08 02:20:00|7075.1|7072.1|7073.2|7070.2|7076.9|7073.9|7072.5|7069.5|0
1638930300000|2021-12-08 02:25:00|7073|7070|7073.4|7070.4|7075.3|7072.3|7071.1|7068.1|0
1638930600000|2021-12-08 02:30:00|7073.5|7070.5|7076.8|7073.8|7077.6|7074.6|7070|7067|0
1638930900000|2021-12-08 02:35:00|7076.5|7073.5|7077.8|7074.8|7079.5|7076.5|7076.1|7073.1|0
1638931200000|2021-12-08 02:40:00|7078.1|7075.1|7078.6|7075.6|7078.6|7075.6|7073.7|7070.7|0
1638931500000|2021-12-08 02:45:00|7078.3|7075.3|7078.6|7075.6|7082.2|7079.2|7077|7074|0
1638931800000|2021-12-08 02:50:00|7078.9|7075.9|7074.2|7071.2|7080.2|7077.2|7074.2|7071.2|0
1638932100000|2021-12-08 02:55:00|7074.3|7071.3|7074.7|7071.7|7076.9|7073.9|7073.4|7070.4|0
1638932400000|2021-12-08 03:00:00|7074.8|7071.8|7073.5|7070.5|7076.6|7073.6|7071.1|7068.1|0
1638932700000|2021-12-08 03:05:00|7073.4|7070.4|7074.3|7071.3|7074.6|7071.6|7071.8|7068.8|0
1638933000000|2021-12-08 03:10:00|7074.5|7071.5|7073.5|7070.5|7075.1|7072.1|7072|7069|0
1638933300000|2021-12-08 03:15:00|7073.1|7070.1|7075.4|7072.4|7078.1|7075.1|7073.1|7070.1|0
1638933600000|2021-12-08 03:20:00|7074.9|7071.9|7076.4|7073.4|7076.4|7073.4|7072.2|7069.2|0
1638933900000|2021-12-08 03:25:00|7076.8|7073.8|7074|7071|7077|7074|7072.3|7069.3|0
1638934200000|2021-12-08 03:30:00|7074.1|7071.1|7080.1|7077.1|7080.1|7077.1|7072.9|7069.9|0
1638934500000|2021-12-08 03:35:00|7079.8|7076.8|7080.2|7077.2|7080.3|7077.3|7076.3|7073.3|0
1638934800000|2021-12-08 03:40:00|7080.4|7077.4|7080.2|7077.2|7083.5|7080.5|7079.4|7076.4|0
1638935100000|2021-12-08 03:45:00|7080.3|7077.3|7077.6|7074.6|7081|7078|7077.3|7074.3|0
1638935400000|2021-12-08 03:50:00|7077.5|7074.5|7079|7076|7080.1|7077.1|7077.3|7074.3|0
1638935700000|2021-12-08 03:55:00|7078.6|7075.6|7076.6|7073.6|7079.7|7076.7|7075.9|7072.9|0
1638936000000|2021-12-08 04:00:00|7076.9|7073.9|7078.5|7075.5|7079.4|7076.4|7075.9|7072.9|0
1638936300000|2021-12-08 04:05:00|7078.6|7075.6|7078.9|7075.9|7081.3|7078.3|7077.7|7074.7|0
1638936600000|2021-12-08 04:10:00|7079|7076|7083.5|7080.5|7084.2|7081.2|7078.8|7075.8|0
1638936900000|2021-12-08 04:15:00|7083.8|7080.8|7083.1|7080.1|7085.5|7082.5|7083.1|7080.1|0
1638937200000|2021-12-08 04:20:00|7082.6|7079.6|7082.4|7079.4|7085.8|7082.8|7080.9|7077.9|0
1638937500000|2021-12-08 04:25:00|7082.5|7079.5|7081.8|7078.8|7084|7081|7080.9|7077.9|0
1638937800000|2021-12-08 04:30:00|7081.2|7078.2|7082.5|7079.5|7083.5|7080.5|7080.2|7077.2|0
1638938100000|2021-12-08 04:35:00|7082.4|7079.4|7080.8|7077.8|7082.5|7079.5|7080.1|7077.1|0
1638938400000|2021-12-08 04:40:00|7080.7|7077.7|7080|7077|7080.8|7077.8|7078.4|7075.4|0
1638938700000|2021-12-08 04:45:00|7079.9|7076.9|7076.8|7073.8|7080.1|7077.1|7076.8|7073.8|0
1638939000000|2021-12-08 04:50:00|7076.9|7073.9|7070|7067|7077.6|7074.6|7069.7|7066.7|0
1638939300000|2021-12-08 04:55:00|7070.1|7067.1|7074|7071|7074.7|7071.7|7069.6|7066.6|0
1638939600000|2021-12-08 05:00:00|7074.1|7071.1|7072.5|7069.5|7075.7|7072.7|7071.9|7068.9|0
1638939900000|2021-12-08 05:05:00|7072.3|7069.3|7067.8|7064.8|7072.3|7069.3|7067.4|7064.4|0
1638940200000|2021-12-08 05:10:00|7067.9|7064.9|7067.6|7064.6|7069.1|7066.1|7065|7062|0
1638940500000|2021-12-08 05:15:00|7067.5|7064.5|7065.6|7062.6|7069.1|7066.1|7065.2|7062.2|0
1638940800000|2021-12-08 05:20:00|7065.7|7062.7|7063.8|7060.8|7066.5|7063.5|7063|7060|0
1638941100000|2021-12-08 05:25:00|7063.9|7060.9|7069.1|7066.1|7070.2|7067.2|7063.9|7060.9|0
1638941400000|2021-12-08 05:30:00|7068.7|7065.7|7065.2|7062.2|7068.7|7065.7|7062.4|7059.4|0
1638941700000|2021-12-08 05:35:00|7065.1|7062.1|7066.1|7063.1|7067.3|7064.3|7065.1|7062.1|0
1638942000000|2021-12-08 05:40:00|7066|7063|7067.8|7064.8|7068.7|7065.7|7066|7063|0
1638942300000|2021-12-08 05:45:00|7067.7|7064.7|7068.5|7065.5|7069.2|7066.2|7066.5|7063.5|0
1638942600000|2021-12-08 05:50:00|7068.4|7065.4|7068.7|7065.7|7069.5|7066.5|7066.4|7063.4|0
1638942900000|2021-12-08 05:55:00|7068.9|7065.9|7074.6|7071.6|7075.4|7072.4|7068.7|7065.7|0
1638943200000|2021-12-08 06:00:00|7074.4|7071.4|7074.7|7071.7|7075.9|7072.9|7071.3|7068.3|0
1638943500000|2021-12-08 06:05:00|7074.6|7071.6|7074.9|7071.9|7075.5|7072.5|7073|7070|0
1638943800000|2021-12-08 06:10:00|7075|7072|7071.1|7068.1|7075.4|7072.4|7070.4|7067.4|0
1638944100000|2021-12-08 06:15:00|7071.2|7068.2|7073.5|7070.5|7074.3|7071.3|7071.2|7068.2|0
1638944400000|2021-12-08 06:20:00|7073.6|7070.6|7068.2|7065.2|7075.2|7072.2|7066.9|7063.9|0
1638944700000|2021-12-08 06:25:00|7068.3|7065.3|7071.7|7068.7|7071.9|7068.9|7066.8|7063.8|0
1638945000000|2021-12-08 06:30:00|7071.8|7068.8|7068.5|7065.5|7071.8|7068.8|7066.9|7063.9|0
1638945300000|2021-12-08 06:35:00|7068.1|7065.1|7062.2|7059.2|7068.5|7065.5|7062.2|7059.2|0
1638945600000|2021-12-08 06:40:00|7061.9|7058.9|7062.5|7059.5|7063.4|7060.4|7060.6|7057.6|0
1638945900000|2021-12-08 06:45:00|7062.6|7059.6|7066.4|7063.4|7067.5|7064.5|7062.4|7059.4|0
1638946200000|2021-12-08 06:50:00|7066.3|7063.3|7063.3|7060.3|7068.7|7065.7|7062.6|7059.6|0
1638946500000|2021-12-08 06:55:00|7063.5|7060.5|7062.2|7059.2|7065|7062|7059.6|7056.6|0
1638946800000|2021-12-08 07:00:00|7062.7|7059.7|7056.8|7054.8|7072.3|7070.3|7056.5|7054.5|515
1638947100000|2021-12-08 07:05:00|7057|7055|7056|7054|7063.8|7061.8|7055.8|7053.8|206
1638947400000|2021-12-08 07:10:00|7056.3|7054.3|7061.5|7059.5|7061.5|7059.5|7055.3|7053.3|105
1638947700000|2021-12-08 07:15:00|7061.3|7059.3|7056.3|7054.3|7062.3|7060.3|7055.8|7053.8|102
1638948000000|2021-12-08 07:20:00|7056|7054|7052.3|7050.3|7056|7054|7050.8|7048.8|101
1638948300000|2021-12-08 07:25:00|7052|7050|7049.3|7047.3|7052.5|7050.5|7048.3|7046.3|97
1638948600000|2021-12-08 07:30:00|7049.5|7047.5|7051.3|7049.3|7051.5|7049.5|7047.3|7045.3|28
1638948900000|2021-12-08 07:35:00|7051|7049|7048|7046|7052.3|7050.3|7046.8|7044.8|235
1638949200000|2021-12-08 07:40:00|7047.8|7045.8|7048|7046|7048.3|7046.3|7045|7043|131
1638949500000|2021-12-08 07:45:00|7047.8|7045.8|7053.5|7051.5|7053.8|7051.8|7045.8|7043.8|103
1638949800000|2021-12-08 07:50:00|7053.8|7051.8|7052.8|7050.8|7055.8|7053.8|7049.8|7047.8|112
1638950100000|2021-12-08 07:55:00|7053.3|7051.3|7064.8|7062.8|7064.8|7062.8|7053.3|7051.3|421
1638950400000|2021-12-08 08:00:00|7064.5|7062.5|7079|7078|7083.3|7082.3|7055|7054|2002
1638950700000|2021-12-08 08:05:00|7079.3|7078.3|7087|7086|7088.5|7087.5|7076.5|7075.5|826
1638951000000|2021-12-08 08:10:00|7086.8|7085.8|7076|7075|7088.5|7087.5|7075.5|7074.5|793
1638951300000|2021-12-08 08:15:00|7076.3|7075.3|7077.5|7076.5|7077.5|7076.5|7066.5|7065.5|1057
1638951600000|2021-12-08 08:20:00|7077.3|7076.3|7088.8|7087.8|7088.8|7087.8|7074|7073|465
1638951900000|2021-12-08 08:25:00|7088.5|7087.5|7091.8|7090.8|7096.3|7095.3|7085.8|7084.8|374
1638952200000|2021-12-08 08:30:00|7092|7091|7106|7105|7106|7105|7086.5|7085.5|469
1638952500000|2021-12-08 08:35:00|7105.5|7104.5|7100.5|7099.5|7105.5|7104.5|7097.8|7096.8|670
1638952800000|2021-12-08 08:40:00|7100.3|7099.3|7096.1|7095.1|7101.8|7100.8|7095.1|7094.1|401
1638953100000|2021-12-08 08:45:00|7096.8|7095.8|7087.8|7086.8|7096.8|7095.8|7087.3|7086.3|363
1638953400000|2021-12-08 08:50:00|7087.6|7086.6|7088.6|7087.6|7089.3|7088.3|7084.6|7083.6|361
1638953700000|2021-12-08 08:55:00|7088.8|7087.8|7094.6|7093.6|7095.8|7094.8|7087.3|7086.3|433
1638954000000|2021-12-08 09:00:00|7094.8|7093.8|7090.3|7089.3|7094.8|7093.8|7088.8|7087.8|179
1638954300000|2021-12-08 09:05:00|7090.6|7089.6|7091.3|7090.3|7094.1|7093.1|7086.8|7085.8|322
1638954600000|2021-12-08 09:10:00|7091.1|7090.1|7084.8|7083.8|7091.1|7090.1|7083.8|7082.8|344
1638954900000|2021-12-08 09:15:00|7083.8|7082.8|7075.8|7074.8|7085.6|7084.6|7075.6|7074.6|286
1638955200000|2021-12-08 09:20:00|7076.1|7075.1|7074.8|7073.8|7078.8|7077.8|7073.1|7072.1|186
1638955500000|2021-12-08 09:25:00|7075.1|7074.1|7066.8|7065.8|7075.8|7074.8|7066.1|7065.1|283
1638955800000|2021-12-08 09:30:00|7066.6|7065.6|7058.3|7057.3|7067.8|7066.8|7058.1|7057.1|631
1638956100000|2021-12-08 09:35:00|7058.6|7057.6|7067.3|7066.3|7069.6|7068.6|7056.3|7055.3|507
1638956400000|2021-12-08 09:40:00|7067.1|7066.1|7069.1|7068.1|7073.1|7072.1|7067.1|7066.1|235
1638956700000|2021-12-08 09:45:00|7068.8|7067.8|7058.8|7057.8|7069.3|7068.3|7058.6|7057.6|282
1638957000000|2021-12-08 09:50:00|7059.1|7058.1|7056.3|7055.3|7060.1|7059.1|7054.8|7053.8|275
1638957300000|2021-12-08 09:55:00|7056.1|7055.1|7062.3|7061.3|7064.3|7063.3|7056.1|7055.1|433
1638957600000|2021-12-08 10:00:00|7062.6|7061.6|7054.3|7053.3|7062.8|7061.8|7054.3|7053.3|189
1638957900000|2021-12-08 10:05:00|7054.1|7053.1|7057.3|7056.3|7057.6|7056.6|7051.8|7050.8|1354
1638958200000|2021-12-08 10:10:00|7057.6|7056.6|7058.1|7057.1|7058.8|7057.8|7052.1|7051.1|296
1638958500000|2021-12-08 10:15:00|7057.8|7056.8|7058.3|7057.3|7058.6|7057.6|7054.3|7053.3|170
1638958800000|2021-12-08 10:20:00|7058.1|7057.1|7053.8|7052.8|7060.1|7059.1|7053.1|7052.1|342
1638959100000|2021-12-08 10:25:00|7054.1|7053.1|7049.8|7048.8|7054.3|7053.3|7047.8|7046.8|422
1638959400000|2021-12-08 10:30:00|7049.6|7048.6|7048.8|7047.8|7051.1|7050.1|7046.1|7045.1|290
1638959700000|2021-12-08 10:35:00|7048.6|7047.6|7034.8|7033.8|7048.8|7047.8|7032.8|7031.8|640
1638960000000|2021-12-08 10:40:00|7034.6|7033.6|7036.1|7035.1|7037.6|7036.6|7030.1|7029.1|3473
1638960300000|2021-12-08 10:45:00|7036.3|7035.3|7037.3|7036.3|7039.8|7038.8|7030.3|7029.3|400
1638960600000|2021-12-08 10:50:00|7037.6|7036.6|7034.8|7033.8|7040.8|7039.8|7034.1|7033.1|447
1638960900000|2021-12-08 10:55:00|7035.1|7034.1|7030.6|7029.6|7040.3|7039.3|7029.6|7028.6|382
1638961200000|2021-12-08 11:00:00|7030.3|7029.3|7027.3|7026.3|7033.3|7032.3|7026.8|7025.8|360
1638961500000|2021-12-08 11:05:00|7026.8|7025.8|7030.3|7029.3|7030.8|7029.8|7026.3|7025.3|194
1638961800000|2021-12-08 11:10:00|7030.6|7029.6|7039.1|7038.1|7042.8|7041.8|7030.3|7029.3|569
1638962100000|2021-12-08 11:15:00|7039.3|7038.3|7041.3|7040.3|7041.8|7040.8|7033.3|7032.3|463
1638962400000|2021-12-08 11:20:00|7041.6|7040.6|7041.3|7040.3|7049.8|7048.8|7039.1|7038.1|884
1638962700000|2021-12-08 11:25:00|7041.1|7040.1|7039.8|7038.8|7043.8|7042.8|7036.6|7035.6|301
1638963000000|2021-12-08 11:30:00|7039.6|7038.6|7041.3|7040.3|7044.1|7043.1|7038.6|7037.6|250
1638963300000|2021-12-08 11:35:00|7041.6|7040.6|7043.3|7042.3|7045.3|7044.3|7037.8|7036.8|228
1638963600000|2021-12-08 11:40:00|7043.1|7042.1|7046.3|7045.3|7048.6|7047.6|7040.1|7039.1|185
1638963900000|2021-12-08 11:45:00|7046.6|7045.6|7088.6|7087.6|7099.8|7098.8|7043.8|7042.8|3465
1638964200000|2021-12-08 11:50:00|7088.3|7087.3|7095.8|7094.8|7101.8|7100.8|7077.8|7076.8|1175
1638964500000|2021-12-08 11:55:00|7096.1|7095.1|7085.3|7084.3|7105.3|7104.3|7082.1|7081.1|920
1638964800000|2021-12-08 12:00:00|7085.1|7084.1|7083.6|7082.6|7091.6|7090.6|7083.3|7082.3|435
1638965100000|2021-12-08 12:05:00|7083.3|7082.3|7075.6|7074.6|7085.8|7084.8|7073.8|7072.8|523
1638965400000|2021-12-08 12:10:00|7074.8|7073.8|7067.3|7066.3|7075.8|7074.8|7067.1|7066.1|247
1638965700000|2021-12-08 12:15:00|7067.1|7066.1|7066.6|7065.6|7069.8|7068.8|7064.8|7063.8|397
1638966000000|2021-12-08 12:20:00|7066.8|7065.8|7057.3|7056.3|7067.1|7066.1|7056.8|7055.8|370
1638966300000|2021-12-08 12:25:00|7057.1|7056.1|7061.6|7060.6|7062.8|7061.8|7055.8|7054.8|226
1638966600000|2021-12-08 12:30:00|7061.3|7060.3|7060.3|7059.3|7063.8|7062.8|7058.1|7057.1|211
1638966900000|2021-12-08 12:35:00|7059.8|7058.8|7055.8|7054.8|7061.8|7060.8|7053.3|7052.3|240
1638967200000|2021-12-08 12:40:00|7055.9|7054.9|7050.4|7049.4|7057.9|7056.9|7049.9|7048.9|169
1638967500000|2021-12-08 12:45:00|7050.2|7049.2|7051.4|7050.4|7054.4|7053.4|7049.7|7048.7|218
1638967800000|2021-12-08 12:50:00|7051.7|7050.7|7055.4|7054.4|7056.7|7055.7|7050.7|7049.7|119
1638968100000|2021-12-08 12:55:00|7055.2|7054.2|7057.2|7056.2|7059.4|7058.4|7053.9|7052.9|132
1638968400000|2021-12-08 13:00:00|7057.4|7056.4|7054.9|7053.9|7057.9|7056.9|7052.9|7051.9|172
1638968700000|2021-12-08 13:05:00|7054.7|7053.7|7055.7|7054.7|7056.2|7055.2|7052.9|7051.9|99
1638969000000|2021-12-08 13:10:00|7055.9|7054.9|7060.7|7059.7|7061.4|7060.4|7055.4|7054.4|141
1638969300000|2021-12-08 13:15:00|7060.9|7059.9|7061.9|7060.9|7064.2|7063.2|7058.7|7057.7|243
1638969600000|2021-12-08 13:20:00|7061.4|7060.4|7054.4|7053.4|7063.2|7062.2|7054.4|7053.4|228
1638969900000|2021-12-08 13:25:00|7054.7|7053.7|7056.2|7055.2|7059.4|7058.4|7054.4|7053.4|137
1638970200000|2021-12-08 13:30:00|7055.9|7054.9|7053.4|7052.4|7057.4|7056.4|7051.7|7050.7|157
1638970500000|2021-12-08 13:35:00|7053.7|7052.7|7053.4|7052.4|7056.4|7055.4|7051.9|7050.9|141
1638970800000|2021-12-08 13:40:00|7053.2|7052.2|7054.4|7053.4|7054.9|7053.9|7050.9|7049.9|152
1638971100000|2021-12-08 13:45:00|7054.2|7053.2|7051.9|7050.9|7055.9|7054.9|7050.7|7049.7|157
1638971400000|2021-12-08 13:50:00|7052.2|7051.2|7049.9|7048.9|7053.4|7052.4|7049.7|7048.7|96
1638971700000|2021-12-08 13:55:00|7050.2|7049.2|7051.4|7050.4|7052.9|7051.9|7049.7|7048.7|149
1638972000000|2021-12-08 14:00:00|7051.2|7050.2|7042.4|7041.4|7051.7|7050.7|7041.7|7040.7|259
1638972300000|2021-12-08 14:05:00|7042.7|7041.7|7043.9|7042.9|7047.4|7046.4|7042.4|7041.4|184
1638972600000|2021-12-08 14:10:00|7043.7|7042.7|7042.2|7041.2|7047.2|7046.2|7042.2|7041.2|238
1638972900000|2021-12-08 14:15:00|7042.4|7041.4|7043.7|7042.7|7046.4|7045.4|7042.2|7041.2|271
1638973200000|2021-12-08 14:20:00|7043.4|7042.4|7041.4|7040.4|7044.4|7043.4|7041.4|7040.4|294
1638973500000|2021-12-08 14:25:00|7041.2|7040.2|7049.2|7048.2|7050.4|7049.4|7041.2|7040.2|376
1638973800000|2021-12-08 14:30:00|7048.9|7047.9|7042.4|7041.4|7049.4|7048.4|7039.9|7038.9|729
1638974100000|2021-12-08 14:35:00|7041.9|7040.9|7035.7|7034.7|7044.2|7043.2|7034.4|7033.4|502
1638974400000|2021-12-08 14:40:00|7035.2|7034.2|7039.7|7038.7|7044.4|7043.4|7035.2|7034.2|504
1638974700000|2021-12-08 14:45:00|7039.4|7038.4|7048.2|7047.2|7048.9|7047.9|7038.4|7037.4|348
1638975000000|2021-12-08 14:50:00|7047.9|7046.9|7051.7|7050.7|7053.7|7052.7|7046.4|7045.4|448
1638975300000|2021-12-08 14:55:00|7051.9|7050.9|7041.7|7040.7|7052.2|7051.2|7040.4|7039.4|290
1638975600000|2021-12-08 15:00:00|7041.4|7040.4|7042.9|7041.9|7048.9|7047.9|7040.7|7039.7|375
1638975900000|2021-12-08 15:05:00|7042.7|7041.7|7037.9|7036.9|7044.4|7043.4|7035.9|7034.9|448
1638976200000|2021-12-08 15:10:00|7037.8|7036.8|7030.3|7029.3|7039.3|7038.3|7030.1|7029.1|700
1638976500000|2021-12-08 15:15:00|7030.6|7029.6|7034.1|7033.1|7036.1|7035.1|7030.3|7029.3|311
1638976800000|2021-12-08 15:20:00|7034.6|7033.6|7038.3|7037.3|7040.1|7039.1|7034.3|7033.3|396
1638977100000|2021-12-08 15:25:00|7038.6|7037.6|7025.8|7024.8|7039.8|7038.8|7025.1|7024.1|476
1638977400000|2021-12-08 15:30:00|7025.6|7024.6|7031.6|7030.6|7035.1|7034.1|7025.6|7024.6|667
1638977700000|2021-12-08 15:35:00|7031.3|7030.3|7029.8|7028.8|7034.6|7033.6|7029.1|7028.1|319
1638978000000|2021-12-08 15:40:00|7030.1|7029.1|7027.6|7026.6|7030.3|7029.3|7025.3|7024.3|314
1638978300000|2021-12-08 15:45:00|7027.3|7026.3|7026.8|7025.8|7028.1|7027.1|7022.8|7021.8|395
1638978600000|2021-12-08 15:50:00|7026.6|7025.6|7023.1|7022.1|7027.1|7026.1|7022.3|7021.3|331
1638978900000|2021-12-08 15:55:00|7023.3|7022.3|7024.6|7023.6|7024.6|7023.6|7019.6|7018.6|615
1638979200000|2021-12-08 16:00:00|7024.3|7023.3|7024.1|7023.1|7025.8|7024.8|7019.8|7018.8|505
1638979500000|2021-12-08 16:05:00|7024.3|7023.3|7023.1|7022.1|7024.3|7023.3|7017.3|7016.3|291
1638979800000|2021-12-08 16:10:00|7022.8|7021.8|7030.1|7029.1|7032.1|7031.1|7021.6|7020.6|305
1638980100000|2021-12-08 16:15:00|7029.8|7028.8|7024.3|7023.3|7030.3|7029.3|7021.8|7020.8|405
1638980400000|2021-12-08 16:20:00|7024.1|7023.1|7023.1|7022.1|7028.1|7027.1|7023.1|7022.1|569
1638980700000|2021-12-08 16:25:00|7022.8|7021.8|7015.8|7014.8|7023.3|7022.3|7014.6|7013.6|974
1638981000000|2021-12-08 16:30:00|7016.3|7014.3|7016.1|7014.1|7020.1|7018.1|7012.1|7010.1|2905
1638981300000|2021-12-08 16:35:00|7017.1|7015.1|7018.3|7016.3|7018.6|7016.6|7013.8|7011.8|2470
1638981600000|2021-12-08 16:40:00|7018.6|7016.6|7022.6|7020.6|7026.1|7024.1|7017.1|7015.1|799
1638981900000|2021-12-08 16:45:00|7022.8|7020.8|7022.3|7020.3|7024.6|7022.6|7018.6|7016.6|180
1638982200000|2021-12-08 16:50:00|7022.1|7020.1|7024.3|7022.3|7026.6|7024.6|7021.8|7019.8|153
1638982500000|2021-12-08 16:55:00|7023.6|7021.6|7021.6|7019.6|7025.6|7023.6|7020.6|7018.6|77
1638982800000|2021-12-08 17:00:00|7021.1|7019.1|7017.3|7015.3|7022.6|7020.6|7015.6|7013.6|113
1638983100000|2021-12-08 17:05:00|7017.6|7015.6|7019.1|7017.1|7021.6|7019.6|7015.8|7013.8|87
1638983400000|2021-12-08 17:10:00|7018.8|7016.8|7026.3|7024.3|7026.6|7024.6|7018.8|7016.8|182
1638983700000|2021-12-08 17:15:00|7026.1|7024.1|7020.8|7018.8|7026.1|7024.1|7020.8|7018.8|41
1638984000000|2021-12-08 17:20:00|7021.1|7019.1|7018.8|7016.8|7021.1|7019.1|7016.3|7014.3|70
1638984300000|2021-12-08 17:25:00|7018.6|7016.6|7016.3|7014.3|7019.3|7017.3|7015.8|7013.8|49
1638984600000|2021-12-08 17:30:00|7016.6|7014.6|7018.3|7016.3|7019.1|7017.1|7016.3|7014.3|34
1638984900000|2021-12-08 17:35:00|7018.6|7016.6|7019.6|7017.6|7019.6|7017.6|7017.3|7015.3|21
1638985200000|2021-12-08 17:40:00|7019.3|7017.3|7022.8|7020.8|7022.8|7020.8|7019.1|7017.1|98
1638985500000|2021-12-08 17:45:00|7022.6|7020.6|7022.1|7020.1|7023.3|7021.3|7020.8|7018.8|35
1638985800000|2021-12-08 17:50:00|7021.8|7019.8|7022.6|7020.6|7022.8|7020.8|7019.8|7017.8|32
1638986100000|2021-12-08 17:55:00|7022.3|7020.3|7020.3|7018.3|7022.6|7020.6|7019.8|7017.8|70
1638986400000|2021-12-08 18:00:00|7020.6|7018.6|7019.8|7017.8|7021.1|7019.1|7018.6|7016.6|73
1638986700000|2021-12-08 18:05:00|7019.6|7017.6|7019.6|7017.6|7020.8|7018.8|7018.1|7016.1|28
1638987000000|2021-12-08 18:10:00|7019.8|7017.8|7018.8|7016.8|7020.3|7018.3|7017.6|7015.6|39
1638987300000|2021-12-08 18:15:00|7018.6|7016.6|7022.6|7020.6|7022.6|7020.6|7018.6|7016.6|27
1638987600000|2021-12-08 18:20:00|7022.3|7020.3|7020.6|7018.6|7022.3|7020.3|7020.3|7018.3|22
1638987900000|2021-12-08 18:25:00|7020.8|7018.8|7021.8|7019.8|7022.1|7020.1|7020.6|7018.6|43
1638988200000|2021-12-08 18:30:00|7021.6|7019.6|7021.6|7019.6|7021.8|7019.8|7019.8|7017.8|18
1638988500000|2021-12-08 18:35:00|7021.3|7019.3|7022.8|7020.8|7024.1|7022.1|7021.1|7019.1|21
1638988800000|2021-12-08 18:40:00|7022.6|7020.6|7026.3|7024.3|7026.3|7024.3|7022.3|7020.3|17
1638989100000|2021-12-08 18:45:00|7026.1|7024.1|7026.8|7024.8|7028.1|7026.1|7025.6|7023.6|29
1638989400000|2021-12-08 18:50:00|7027.1|7025.1|7026.6|7024.6|7027.3|7025.3|7025.1|7023.1|27
1638989700000|2021-12-08 18:55:00|7026.3|7024.3|7025.3|7023.3|7027.3|7025.3|7024.6|7022.6|41
1638990000000|2021-12-08 19:00:00|7025.6|7023.6|7027.6|7025.6|7027.6|7025.6|7025.3|7023.3|32
1638990300000|2021-12-08 19:05:00|7027.8|7025.8|7025.3|7023.3|7028.1|7026.1|7024.6|7022.6|49
1638990600000|2021-12-08 19:10:00|7025.1|7023.1|7022.8|7020.8|7025.1|7023.1|7022.3|7020.3|24
1638990900000|2021-12-08 19:15:00|7023.1|7021.1|7023.3|7021.3|7023.6|7021.6|7020.8|7018.8|42
1638991200000|2021-12-08 19:20:00|7023.1|7021.1|7023.8|7021.8|7024.8|7022.8|7022.6|7020.6|50
1638991500000|2021-12-08 19:25:00|7023.6|7021.6|7024.8|7022.8|7025.6|7023.6|7023.3|7021.3|29
1638991800000|2021-12-08 19:30:00|7024.6|7022.6|7023.6|7021.6|7024.8|7022.8|7022.6|7020.6|16
1638992100000|2021-12-08 19:35:00|7023.8|7021.8|7024.3|7022.3|7025.8|7023.8|7023.3|7021.3|19
1638992400000|2021-12-08 19:40:00|7024.1|7022.1|7024.8|7022.8|7026.1|7024.1|7023.8|7021.8|21
1638992700000|2021-12-08 19:45:00|7024.6|7022.6|7024.8|7022.8|7026.3|7024.3|7024.1|7022.1|17
1638993000000|2021-12-08 19:50:00|7024.6|7022.6|7025.8|7023.8|7026.3|7024.3|7024.3|7022.3|10
1638993300000|2021-12-08 19:55:00|7026.1|7024.1|7029.6|7027.6|7029.8|7027.8|7025.6|7023.6|64
1638993600000|2021-12-08 20:00:00|7029.3|7027.3|7028.3|7026.3|7029.8|7027.8|7026.6|7024.6|20
1638993900000|2021-12-08 20:05:00|7028.1|7026.1|7029.1|7027.1|7030.1|7028.1|7027.3|7025.3|20
1638994200000|2021-12-08 20:10:00|7028.8|7026.8|7029.8|7027.8|7031.1|7029.1|7028.3|7026.3|24
1638994500000|2021-12-08 20:15:00|7029.6|7027.6|7029.8|7027.8|7030.6|7028.6|7029.3|7027.3|8
1638994800000|2021-12-08 20:20:00|7030.1|7028.1|7033.1|7031.1|7033.6|7031.6|7029.8|7027.8|96
1638995100000|2021-12-08 20:25:00|7032.8|7030.8|7031.1|7029.1|7033.6|7031.6|7030.6|7028.6|27
1638995400000|2021-12-08 20:30:00|7031.3|7029.3|7032.3|7030.3|7033.1|7031.1|7030.1|7028.1|47
1638995700000|2021-12-08 20:35:00|7032.1|7030.1|7032.1|7030.1|7033.3|7031.3|7031.1|7029.1|51
1638996000000|2021-12-08 20:40:00|7032.3|7030.3|7030.6|7028.6|7034.3|7032.3|7030.1|7028.1|43
1638996300000|2021-12-08 20:45:00|7030.8|7028.8|7034.3|7032.3|7034.6|7032.6|7030.6|7028.6|73
1638996600000|2021-12-08 20:50:00|7034.6|7032.6|7035.3|7033.3|7037.3|7035.3|7034.1|7032.1|150
1638996900000|2021-12-08 20:55:00|7035.6|7033.6|7030.1|7028.1|7035.8|7033.8|7026.1|7024.1|229
1638997200000|2021-12-08 21:00:00|7031.7|7027.7|7031.9|7027.9|7034.9|7030.9|7030.6|7026.6|0
1638997500000|2021-12-08 21:05:00|7031.8|7027.8|7031.1|7027.1|7034.9|7030.9|7030.2|7026.2|0
1638997800000|2021-12-08 21:10:00|7031.2|7027.2|7031.8|7027.8|7034|7030|7030.7|7026.7|0
1638998100000|2021-12-08 21:15:00|7031.7|7027.7|7031.8|7027.8|7032.3|7028.3|7031|7027|0
1638998400000|2021-12-08 21:20:00|7031.9|7027.9|7034.7|7030.7|7034.8|7030.8|7031.8|7027.8|0
1638998700000|2021-12-08 21:25:00|7034.9|7030.9|7033.5|7029.5|7034.9|7030.9|7033.5|7029.5|0
1638999000000|2021-12-08 21:30:00|7033.6|7029.6|7032.7|7028.7|7034|7030|7032.3|7028.3|0
1638999300000|2021-12-08 21:35:00|7033.2|7029.2|7033.5|7029.5|7034|7030|7032.7|7028.7|0
1638999600000|2021-12-08 21:40:00|7033.4|7029.4|7032.7|7028.7|7033.5|7029.5|7032.7|7028.7|0
1638999900000|2021-12-08 21:45:00|7033.2|7029.2|7034|7030|7034.3|7030.3|7033.2|7029.2|0
1639000200000|2021-12-08 21:50:00|7034.1|7030.1|7032.7|7028.7|7034.8|7030.8|7032.7|7028.7|0
1639000500000|2021-12-08 21:55:00|7032.6|7028.6|7030.8|7026.8|7032.6|7028.6|7029.2|7025.2|0
1639000800000|2021-12-08 22:00:00|7030.5|7026.5|7030.7|7026.7|7030.7|7026.7|7030.4|7026.4|0
1639001100000|2021-12-08 22:05:00|7030.8|7026.8|7030.8|7026.8|7030.9|7026.9|7030.8|7026.8|0
1639001400000|2021-12-08 22:10:00|7030.9|7026.9|7030.9|7026.9|7030.9|7026.9|7030.9|7026.9|0
1639001700000|2021-12-08 22:15:00|7030.4|7026.4|7030.2|7026.2|7030.4|7026.4|7030.2|7026.2|0
1639002000000|2021-12-08 22:20:00|7030.3|7026.3|7030.7|7026.7|7031|7027|7030.2|7026.2|0
1639002300000|2021-12-08 22:25:00|7030.6|7026.6|7030.7|7026.7|7030.7|7026.7|7030.6|7026.6|0
1639002600000|2021-12-08 22:30:00|7030.5|7026.5|7030.7|7026.7|7031|7027|7030.5|7026.5|0
1639002900000|2021-12-08 22:35:00|7030.6|7026.6|7030.5|7026.5|7030.6|7026.6|7030.5|7026.5|0
1639003200000|2021-12-08 22:40:00|7030.3|7026.3|7030.3|7026.3|7030.6|7026.6|7030.1|7026.1|0
1639003500000|2021-12-08 22:45:00|7030.1|7026.1|7030.7|7026.7|7030.7|7026.7|7030.1|7026.1|0
1639003800000|2021-12-08 22:50:00|7030.8|7026.8|7030.7|7026.7|7031.1|7027.1|7030.4|7026.4|0
1639004100000|2021-12-08 22:55:00|7030.8|7026.8|7030.7|7026.7|7031.2|7027.2|7030.4|7026.4|0
1639004400000|2021-12-08 23:00:00|7030.6|7026.6|7029.4|7025.4|7032.8|7028.8|7029.4|7025.4|0
1639004700000|2021-12-08 23:05:00|7029.8|7025.8|7028.3|7024.3|7029.9|7025.9|7027.8|7023.8|0
1639005000000|2021-12-08 23:10:00|7028.1|7024.1|7029.9|7025.9|7029.9|7025.9|7027.8|7023.8|0
1639005300000|2021-12-08 23:15:00|7030|7026|7032|7028|7032.9|7028.9|7030|7026|0
1639005600000|2021-12-08 23:20:00|7032.4|7028.4|7033.3|7029.3|7034.1|7030.1|7031.6|7027.6|0
1639005900000|2021-12-08 23:25:00|7033.1|7029.1|7031.6|7027.6|7033.3|7029.3|7030.3|7026.3|0
1639006200000|2021-12-08 23:30:00|7031.7|7027.7|7031.1|7027.1|7031.9|7027.9|7029.4|7025.4|0
1639006500000|2021-12-08 23:35:00|7031.4|7027.4|7030.7|7026.7|7032.6|7028.6|7030.7|7026.7|0
1639006800000|2021-12-08 23:40:00|7030.8|7026.8|7031.9|7027.9|7031.9|7027.9|7030.7|7026.7|0
1639007100000|2021-12-08 23:45:00|7032.2|7028.2|7030.2|7026.2|7032.4|7028.4|7029.4|7025.4|0
1639007400000|2021-12-08 23:50:00|7029.7|7025.7|7028.1|7024.1|7029.7|7025.7|7026.8|7022.8|0
1639007700000|2021-12-08 23:55:00|7028|7024|7028.9|7024.9|7029.4|7025.4|7026.4|7022.4|0
1639008000000|2021-12-09 00:00:00|7028.7|7024.7|7030.7|7026.7|7030.7|7026.7|7027.7|7023.7|0
1639008300000|2021-12-09 00:05:00|7030.4|7026.4|7026.8|7022.8|7030.7|7026.7|7026.4|7022.4|0
1639008600000|2021-12-09 00:10:00|7027.1|7023.1|7026.8|7022.8|7027.7|7023.7|7025.9|7021.9|0
1639008900000|2021-12-09 00:15:00|7026.7|7022.7|7024.8|7021.8|7030.3|7027.3|7023.6|7020.6|0
1639009200000|2021-12-09 00:20:00|7024.5|7021.5|7026|7023|7027.2|7024.2|7024|7021|0
1639009500000|2021-12-09 00:25:00|7026.2|7023.2|7029.6|7026.6|7031.1|7028.1|7025.7|7022.7|0
1639009800000|2021-12-09 00:30:00|7029.7|7026.7|7031.7|7028.7|7033.3|7030.3|7029.6|7026.6|0
1639010100000|2021-12-09 00:35:00|7031.9|7028.9|7030.2|7027.2|7032.6|7029.6|7030.1|7027.1|0
1639010400000|2021-12-09 00:40:00|7030.3|7027.3|7028.7|7025.7|7030.5|7027.5|7027.9|7024.9|0
1639010700000|2021-12-09 00:45:00|7028.6|7025.6|7025.2|7022.2|7028.7|7025.7|7025.2|7022.2|0
1639011000000|2021-12-09 00:50:00|7025.4|7022.4|7028.1|7025.1|7028.1|7025.1|7024.5|7021.5|0
1639011300000|2021-12-09 00:55:00|7027.9|7024.9|7026.5|7023.5|7028.1|7025.1|7026|7023|0
1639011600000|2021-12-09 01:00:00|7026.3|7023.3|7029.6|7026.6|7029.6|7026.6|7024.5|7021.5|0
1639011900000|2021-12-09 01:05:00|7029.7|7026.7|7028.3|7025.3|7030.5|7027.5|7027.3|7024.3|0
1639012200000|2021-12-09 01:10:00|7028|7025|7030.9|7027.9|7031.7|7028.7|7027.5|7024.5|0
1639012500000|2021-12-09 01:15:00|7031.1|7028.1|7032.5|7029.5|7034.8|7031.8|7030.9|7027.9|0
1639012800000|2021-12-09 01:20:00|7032.4|7029.4|7036.3|7033.3|7036.4|7033.4|7031.7|7028.7|0
1639013100000|2021-12-09 01:25:00|7036|7033|7034.8|7031.8|7036.7|7033.7|7034.4|7031.4|0
1639013400000|2021-12-09 01:30:00|7034.4|7031.4|7035.5|7032.5|7037.4|7034.4|7032.2|7029.2|0
1639013700000|2021-12-09 01:35:00|7035.8|7032.8|7037.3|7034.3|7041.2|7038.2|7035.8|7032.8|0
1639014000000|2021-12-09 01:40:00|7037|7034|7038.6|7035.6|7039|7036|7035.1|7032.1|0
1639014300000|2021-12-09 01:45:00|7038.4|7035.4|7037|7034|7038.4|7035.4|7035|7032|0
1639014600000|2021-12-09 01:50:00|7037.1|7034.1|7034.6|7031.6|7038.2|7035.2|7033|7030|0
1639014900000|2021-12-09 01:55:00|7034.9|7031.9|7036.1|7033.1|7036.1|7033.1|7034.1|7031.1|0
1639015200000|2021-12-09 02:00:00|7036.3|7033.3|7036.6|7033.6|7037.7|7034.7|7035.3|7032.3|0
1639015500000|2021-12-09 02:05:00|7036.7|7033.7|7035.3|7032.3|7038.1|7035.1|7034.6|7031.6|0
1639015800000|2021-12-09 02:10:00|7035.4|7032.4|7035.4|7032.4|7036.1|7033.1|7033|7030|0
1639016100000|2021-12-09 02:15:00|7035.1|7032.1|7035.7|7032.7|7037|7034|7034.6|7031.6|0
1639016400000|2021-12-09 02:20:00|7035.6|7032.6|7036.1|7033.1|7036.2|7033.2|7034.6|7031.6|0
1639016700000|2021-12-09 02:25:00|7036.2|7033.2|7042.7|7039.7|7042.8|7039.8|7035.7|7032.7|0
1639017000000|2021-12-09 02:30:00|7042.9|7039.9|7042.3|7039.3|7043.8|7040.8|7040.7|7037.7|0
1639017300000|2021-12-09 02:35:00|7042|7039|7042.2|7039.2|7042.5|7039.5|7040.8|7037.8|0
1639017600000|2021-12-09 02:40:00|7042.4|7039.4|7043.1|7040.1|7043.5|7040.5|7042.2|7039.2|0
1639017900000|2021-12-09 02:45:00|7043.2|7040.2|7046.5|7043.5|7047.3|7044.3|7043.2|7040.2|0
1639018200000|2021-12-09 02:50:00|7046.7|7043.7|7044.8|7041.8|7047.7|7044.7|7044.6|7041.6|0
1639018500000|2021-12-09 02:55:00|7044.7|7041.7|7046.6|7043.6|7047.4|7044.4|7044.3|7041.3|0
1639018800000|2021-12-09 03:00:00|7046.9|7043.9|7045.7|7042.7|7047.4|7044.4|7045.3|7042.3|0
1639019100000|2021-12-09 03:05:00|7045.6|7042.6|7048.9|7045.9|7049.2|7046.2|7045.3|7042.3|0
1639019400000|2021-12-09 03:10:00|7049|7046|7051.6|7048.6|7052.1|7049.1|7047.7|7044.7|0
1639019700000|2021-12-09 03:15:00|7051.5|7048.5|7048.9|7045.9|7051.5|7048.5|7048.4|7045.4|0
1639020000000|2021-12-09 03:20:00|7048.5|7045.5|7046.4|7043.4|7048.9|7045.9|7045.6|7042.6|0
1639020300000|2021-12-09 03:25:00|7046.6|7043.6|7047.3|7044.3|7047.6|7044.6|7045.6|7042.6|0
1639020600000|2021-12-09 03:30:00|7047.1|7044.1|7049.8|7046.8|7050.3|7047.3|7045.7|7042.7|0
1639020900000|2021-12-09 03:35:00|7049.7|7046.7|7045.7|7042.7|7049.7|7046.7|7045.4|7042.4|0
1639021200000|2021-12-09 03:40:00|7046.1|7043.1|7041.8|7038.8|7046.1|7043.1|7041|7038|0
1639021500000|2021-12-09 03:45:00|7041.5|7038.5|7041.7|7038.7|7042.5|7039.5|7040.9|7037.9|0
1639021800000|2021-12-09 03:50:00|7041.5|7038.5|7039.7|7036.7|7041.7|7038.7|7038.5|7035.5|0
1639022100000|2021-12-09 03:55:00|7039.4|7036.4|7027.7|7024.7|7039.7|7036.7|7026.1|7023.1|0
1639022400000|2021-12-09 04:00:00|7027.5|7024.5|7026.8|7023.8|7028.1|7025.1|7020.5|7017.5|0
1639022700000|2021-12-09 04:05:00|7026.7|7023.7|7030.3|7027.3|7032.3|7029.3|7025.8|7022.8|0
1639023000000|2021-12-09 04:10:00|7030.2|7027.2|7029.3|7026.3|7032.2|7029.2|7029|7026|0
1639023300000|2021-12-09 04:15:00|7029.2|7026.2|7029.9|7026.9|7031.8|7028.8|7028.2|7025.2|0
1639023600000|2021-12-09 04:20:00|7029.7|7026.7|7030.6|7027.6|7031.8|7028.8|7029.1|7026.1|0
1639023900000|2021-12-09 04:25:00|7029.8|7026.8|7028.5|7025.5|7029.9|7026.9|7027.4|7024.4|0
1639024200000|2021-12-09 04:30:00|7028.4|7025.4|7027.3|7024.3|7028.9|7025.9|7026.6|7023.6|0
1639024500000|2021-12-09 04:35:00|7027.4|7024.4|7027.1|7024.1|7029.8|7026.8|7025.9|7022.9|0
1639024800000|2021-12-09 04:40:00|7027|7024|7028.3|7025.3|7028.3|7025.3|7024.4|7021.4|0
1639025100000|2021-12-09 04:45:00|7028.2|7025.2|7026|7023|7028.4|7025.4|7026|7023|0
1639025400000|2021-12-09 04:50:00|7026.1|7023.1|7024.1|7021.1|7026.2|7023.2|7023.7|7020.7|0
1639025700000|2021-12-09 04:55:00|7024|7021|7020|7017|7024|7021|7019.2|7016.2|0
1639026000000|2021-12-09 05:00:00|7019.7|7016.7|7024.7|7021.7|7025.1|7022.1|7019.2|7016.2|0
1639026300000|2021-12-09 05:05:00|7024.5|7021.5|7023|7020|7026.2|7023.2|7022.7|7019.7|0
1639026600000|2021-12-09 05:10:00|7023.2|7020.2|7024.2|7021.2|7025.4|7022.4|7023|7020|0
1639026900000|2021-12-09 05:15:00|7024.3|7021.3|7023.6|7020.6|7025.4|7022.4|7023.2|7020.2|0
1639027200000|2021-12-09 05:20:00|7023.9|7020.9|7023.3|7020.3|7024.5|7021.5|7022.9|7019.9|0
1639027500000|2021-12-09 05:25:00|7023.4|7020.4|7024.5|7021.5|7025.3|7022.3|7022.9|7019.9|0
1639027800000|2021-12-09 05:30:00|7024.4|7021.4|7026.8|7023.8|7027.9|7024.9|7024|7021|0
1639028100000|2021-12-09 05:35:00|7026.7|7023.7|7026.9|7023.9|7026.9|7023.9|7026.1|7023.1|0
1639028400000|2021-12-09 05:40:00|7027|7024|7030.3|7027.3|7030.8|7027.8|7026.1|7023.1|0
1639028700000|2021-12-09 05:45:00|7030.2|7027.2|7029.3|7026.3|7030.3|7027.3|7027.7|7024.7|0
1639029000000|2021-12-09 05:50:00|7028.9|7025.9|7026.8|7023.8|7029.3|7026.3|7025.3|7022.3|0
1639029300000|2021-12-09 05:55:00|7026.3|7023.3|7023.1|7020.1|7026.7|7023.7|7022.8|7019.8|0
1639029600000|2021-12-09 06:00:00|7023|7020|7021.2|7018.2|7026|7023|7020.9|7017.9|0
1639029900000|2021-12-09 06:05:00|7021.3|7018.3|7025|7022|7025.5|7022.5|7021.3|7018.3|0
1639030200000|2021-12-09 06:10:00|7025.1|7022.1|7023.1|7020.1|7027.1|7024.1|7022.5|7019.5|0
1639030500000|2021-12-09 06:15:00|7023|7020|7020.8|7017.8|7023.2|7020.2|7020.8|7017.8|0
1639030800000|2021-12-09 06:20:00|7021|7018|7024.1|7021.1|7024.1|7021.1|7021|7018|0
1639031100000|2021-12-09 06:25:00|7024.3|7021.3|7024.5|7021.5|7025.5|7022.5|7022.9|7019.9|0
1639031400000|2021-12-09 06:30:00|7024.7|7021.7|7024.8|7021.8|7027.7|7024.7|7024.5|7021.5|0
1639031700000|2021-12-09 06:35:00|7025.5|7022.5|7029.2|7026.2|7029.2|7026.2|7025.5|7022.5|0
1639032000000|2021-12-09 06:40:00|7029.1|7026.1|7031.3|7028.3|7032.2|7029.2|7029.1|7026.1|0
1639032300000|2021-12-09 06:45:00|7031.6|7028.6|7033.6|7030.6|7034.9|7031.9|7031.6|7028.6|0
1639032600000|2021-12-09 06:50:00|7033.5|7030.5|7030.3|7027.3|7035.6|7032.6|7030.3|7027.3|0
1639032900000|2021-12-09 06:55:00|7030.1|7027.1|7031|7028|7031.1|7028.1|7028.7|7025.7|0
1639033200000|2021-12-09 07:00:00|7031.3|7028.3|7030.8|7028.8|7032.4|7029.8|7023.8|7021.8|388
1639033500000|2021-12-09 07:05:00|7030.6|7028.6|7027.6|7025.6|7032.8|7030.8|7027.1|7025.1|242
1639033800000|2021-12-09 07:10:00|7027.8|7025.8|7031.6|7029.6|7032.1|7030.1|7027.8|7025.8|82
1639034100000|2021-12-09 07:15:00|7031.3|7029.3|7032.8|7030.8|7034.8|7032.8|7027.8|7025.8|91
1639034400000|2021-12-09 07:20:00|7033.1|7031.1|7035.8|7033.8|7038.6|7036.6|7033.1|7031.1|34
1639034700000|2021-12-09 07:25:00|7035.6|7033.6|7037.3|7035.3|7038.6|7036.6|7034.8|7032.8|101
1639035000000|2021-12-09 07:30:00|7037.6|7035.6|7039.1|7037.1|7039.8|7037.8|7037.1|7035.1|63
1639035300000|2021-12-09 07:35:00|7038.8|7036.8|7041.8|7039.8|7041.8|7039.8|7038.3|7036.3|39
1639035600000|2021-12-09 07:40:00|7041.6|7039.6|7043.1|7041.1|7043.3|7041.3|7040.3|7038.3|46
1639035900000|2021-12-09 07:45:00|7042.8|7040.8|7038.3|7036.3|7042.8|7040.8|7036.8|7034.8|96
1639036200000|2021-12-09 07:50:00|7038.1|7036.1|7035.3|7033.3|7040.1|7038.1|7034.8|7032.8|68
1639036500000|2021-12-09 07:55:00|7035.6|7033.6|7039.1|7037.1|7039.3|7037.3|7032.3|7030.3|218
1639036800000|2021-12-09 08:00:00|7038.3|7036.3|7031.8|7030.8|7041.8|7040.8|7027.8|7026.8|1398
1639037100000|2021-12-09 08:05:00|7030.8|7029.8|7022.8|7021.8|7032.3|7031.3|7019.8|7018.8|702
1639037400000|2021-12-09 08:10:00|7022.6|7021.6|7028.6|7027.6|7031.3|7030.3|7016.8|7015.8|671
1639037700000|2021-12-09 08:15:00|7029.3|7028.3|7037.8|7036.8|7039.8|7038.8|7029.3|7028.3|552
1639038000000|2021-12-09 08:20:00|7038.1|7037.1|7034.3|7033.3|7038.6|7037.6|7032.1|7031.1|280
1639038300000|2021-12-09 08:25:00|7034.6|7033.6|7038.3|7037.3|7039.3|7038.3|7029.8|7028.8|422
1639038600000|2021-12-09 08:30:00|7038.1|7037.1|7043.3|7042.3|7046.3|7045.3|7034.3|7033.3|536
1639038900000|2021-12-09 08:35:00|7043.6|7042.6|7035.3|7034.3|7043.8|7042.8|7034.3|7033.3|305
1639039200000|2021-12-09 08:40:00|7035|7034|7029.5|7028.5|7035.3|7034.3|7027.8|7026.8|439
1639039500000|2021-12-09 08:45:00|7029.8|7028.8|7030.3|7029.3|7032.8|7031.8|7027.5|7026.5|284
1639039800000|2021-12-09 08:50:00|7030|7029|7029|7028|7031.3|7030.3|7024.5|7023.5|307
1639040100000|2021-12-09 08:55:00|7028.8|7027.8|7029.3|7028.3|7031.3|7030.3|7027.5|7026.5|205
1639040400000|2021-12-09 09:00:00|7029.5|7028.5|7033|7032|7033|7032|7028|7027|169
1639040700000|2021-12-09 09:05:00|7032.8|7031.8|7030|7029|7036|7035|7029.3|7028.3|275
1639041000000|2021-12-09 09:10:00|7030.3|7029.3|7030.8|7029.8|7031|7030|7027.5|7026.5|194
1639041300000|2021-12-09 09:15:00|7031.5|7030.5|7029.3|7028.3|7032.5|7031.5|7026|7025|195
1639041600000|2021-12-09 09:20:00|7029.5|7028.5|7031.3|7030.3|7032.5|7031.5|7027|7026|235
1639041900000|2021-12-09 09:25:00|7031.5|7030.5|7030|7029|7031.8|7030.8|7026.3|7025.3|207
1639042200000|2021-12-09 09:30:00|7030.3|7029.3|7034|7033|7035.5|7034.5|7030.3|7029.3|695
1639042500000|2021-12-09 09:35:00|7034.3|7033.3|7031.8|7030.8|7037.8|7036.8|7031.5|7030.5|166
1639042800000|2021-12-09 09:40:00|7031.5|7030.5|7032.5|7031.5|7034.8|7033.8|7030|7029|229
1639043100000|2021-12-09 09:45:00|7032.8|7031.8|7031|7030|7032.8|7031.8|7029.8|7028.8|119
1639043400000|2021-12-09 09:50:00|7030.8|7029.8|7028.3|7027.3|7031.5|7030.5|7027.8|7026.8|175
1639043700000|2021-12-09 09:55:00|7028|7027|7026.8|7025.8|7028.8|7027.8|7025.3|7024.3|681
1639044000000|2021-12-09 10:00:00|7027|7026|7017.5|7016.5|7028.8|7027.8|7014.5|7013.5|643
1639044300000|2021-12-09 10:05:00|7017.8|7016.8|7008|7007|7019.3|7018.3|7007|7006|458
1639044600000|2021-12-09 10:10:00|7008.3|7007.3|7002|7001|7011.5|7010.5|7001.8|7000.8|342
1639044900000|2021-12-09 10:15:00|7002.3|7001.3|6999|6998|7004.8|7003.8|6997.3|6996.3|476
1639045200000|2021-12-09 10:20:00|6998.8|6997.8|7003.5|7002.5|7004|7003|6996|6995|366
1639045500000|2021-12-09 10:25:00|7003.3|7002.3|7008|7007|7010.3|7009.3|7003|7002|393
1639045800000|2021-12-09 10:30:00|7007.8|7006.8|7012.8|7011.8|7015.5|7014.5|7007.8|7006.8|285
1639046100000|2021-12-09 10:35:00|7013|7012|7018.8|7017.8|7021.3|7020.3|7012|7011|262
1639046400000|2021-12-09 10:40:00|7018.5|7017.5|7021.5|7020.5|7021.5|7020.5|7017|7016|264
1639046700000|2021-12-09 10:45:00|7021.3|7020.3|7016.5|7015.5|7022.8|7021.8|7015.3|7014.3|156
1639047000000|2021-12-09 10:50:00|7016.8|7015.8|7021.5|7020.5|7022.3|7021.3|7016.3|7015.3|115
1639047300000|2021-12-09 10:55:00|7021.3|7020.3|7017.5|7016.5|7023.3|7022.3|7017.5|7016.5|370
1639047600000|2021-12-09 11:00:00|7017.3|7016.3|7023|7022|7024.8|7023.8|7017|7016|1170
1639047900000|2021-12-09 11:05:00|7022.8|7021.8|7017|7016|7023.5|7022.5|7017|7016|167
1639048200000|2021-12-09 11:10:00|7017.3|7016.3|7008|7007|7019.5|7018.5|7006.5|7005.5|289
1639048500000|2021-12-09 11:15:00|7007.8|7006.8|7009.8|7008.8|7012.8|7011.8|7007.5|7006.5|118
1639048800000|2021-12-09 11:20:00|7009.5|7008.5|7006.5|7005.5|7011.8|7010.8|7004.5|7003.5|1089
1639049100000|2021-12-09 11:25:00|7006.8|7005.8|7005.3|7004.3|7009|7008|7003.3|7002.3|209
1639049400000|2021-12-09 11:30:00|7005.5|7004.5|7009.5|7008.5|7010.3|7009.3|7005.5|7004.5|140
1639049700000|2021-12-09 11:35:00|7009.3|7008.3|7004.3|7003.3|7009.5|7008.5|7003.8|7002.8|111
1639050000000|2021-12-09 11:40:00|7004|7003|7004|7003|7004.5|7003.5|6999.3|6998.3|219
1639050300000|2021-12-09 11:45:00|7003.8|7002.8|7002|7001|7004.8|7003.8|7000|6999|1721
1639050600000|2021-12-09 11:50:00|7002.3|7001.3|7002.5|7001.5|7003.3|7002.3|6999.8|6998.8|120
1639050900000|2021-12-09 11:55:00|7002.8|7001.8|7007.8|7006.8|7008.5|7007.5|7002.8|7001.8|235
1639051200000|2021-12-09 12:00:00|7007|7006|7008.8|7007.8|7009.3|7008.3|7004.3|7003.3|189
1639051500000|2021-12-09 12:05:00|7009|7008|7012|7011|7012|7011|7008|7007|198
1639051800000|2021-12-09 12:10:00|7011.8|7010.8|7009.8|7008.8|7013.8|7012.8|7008.3|7007.3|121
1639052100000|2021-12-09 12:15:00|7010|7009|7011.5|7010.5|7013.8|7012.8|7008.5|7007.5|308
1639052400000|2021-12-09 12:20:00|7011.3|7010.3|7006.8|7005.8|7012|7011|7006.8|7005.8|158
1639052700000|2021-12-09 12:25:00|7007|7006|7003.5|7002.5|7008.5|7007.5|7002.8|7001.8|133
1639053000000|2021-12-09 12:30:00|7003.8|7002.8|7003.3|7002.3|7007|7006|7002|7001|245
1639053300000|2021-12-09 12:35:00|7003|7002|7005|7004|7005.3|7004.3|7000.8|6999.8|95
1639053600000|2021-12-09 12:40:00|7005.3|7004.3|6999.1|6998.1|7005.6|7004.6|6998.3|6997.3|197
1639053900000|2021-12-09 12:45:00|6998.8|6997.8|6995.8|6994.8|7000.6|6999.6|6995.3|6994.3|2797
1639054200000|2021-12-09 12:50:00|6995.6|6994.6|6991.8|6990.8|6997.1|6996.1|6991.6|6990.6|1277
1639054500000|2021-12-09 12:55:00|6992.1|6991.1|6993.3|6992.3|6996.3|6995.3|6992.1|6991.1|197
1639054800000|2021-12-09 13:00:00|6993.1|6992.1|6995.8|6994.8|6995.8|6994.8|6991.1|6990.1|183
1639055100000|2021-12-09 13:05:00|6996.1|6995.1|6996.3|6995.3|7000.6|6999.6|6995.8|6994.8|125
1639055400000|2021-12-09 13:10:00|6996.1|6995.1|6993.8|6992.8|6996.8|6995.8|6993.6|6992.6|139
1639055700000|2021-12-09 13:15:00|6994.1|6993.1|6994.8|6993.8|6996.6|6995.6|6993.6|6992.6|115
1639056000000|2021-12-09 13:20:00|6995.1|6994.1|6987.8|6986.8|6995.1|6994.1|6983.3|6982.3|1477
1639056300000|2021-12-09 13:25:00|6987.6|6986.6|6989.3|6988.3|6990.3|6989.3|6986.1|6985.1|162
1639056600000|2021-12-09 13:30:00|6989.6|6988.6|6984.8|6983.8|6993.6|6992.6|6983.8|6982.8|304
1639056900000|2021-12-09 13:35:00|6984.6|6983.6|6988.6|6987.6|6989.1|6988.1|6983.8|6982.8|137
1639057200000|2021-12-09 13:40:00|6988.8|6987.8|6991.8|6990.8|6993.3|6992.3|6987.6|6986.6|409
1639057500000|2021-12-09 13:45:00|6991.6|6990.6|6991.8|6990.8|6994.8|6993.8|6991.3|6990.3|278
1639057800000|2021-12-09 13:50:00|6992.1|6991.1|6994.8|6993.8|6995.6|6994.6|6990.1|6989.1|249
1639058100000|2021-12-09 13:55:00|6995.1|6994.1|6994.8|6993.8|6996.8|6995.8|6992.8|6991.8|145
1639058400000|2021-12-09 14:00:00|6995.8|6994.8|6996.8|6995.8|6999.6|6998.6|6995.8|6994.8|419
1639058700000|2021-12-09 14:05:00|6996.6|6995.6|7000.1|6999.1|7000.3|6999.3|6994.6|6993.6|184
1639059000000|2021-12-09 14:10:00|7000.3|6999.3|7001.6|7000.6|7005.1|7004.1|6999.8|6998.8|160
1639059300000|2021-12-09 14:15:00|7001.8|7000.8|7004.1|7003.1|7005.3|7004.3|7001.6|7000.6|108
1639059600000|2021-12-09 14:20:00|7003.8|7002.8|7002.3|7001.3|7005.6|7004.6|7001.3|7000.3|142
1639059900000|2021-12-09 14:25:00|7002.6|7001.6|7001.8|7000.8|7004.6|7003.6|7001.6|7000.6|163
1639060200000|2021-12-09 14:30:00|7002.1|7001.1|7000.8|6999.8|7002.6|7001.6|6995.1|6994.1|416
1639060500000|2021-12-09 14:35:00|7001.1|7000.1|6998.1|6997.1|7004.6|7003.6|6997.1|6996.1|452
1639060800000|2021-12-09 14:40:00|6998.3|6997.3|6996.8|6995.8|7000.1|6999.1|6995.6|6994.6|354
1639061100000|2021-12-09 14:45:00|6997.1|6996.1|6994.1|6993.1|6998.3|6997.3|6992.8|6991.8|354
1639061400000|2021-12-09 14:50:00|6993.8|6992.8|6995.3|6994.3|6998.1|6997.1|6992.1|6991.1|314
1639061700000|2021-12-09 14:55:00|6995.1|6994.1|7000.6|6999.6|7002.3|7001.3|6993.3|6992.3|1307
1639062000000|2021-12-09 15:00:00|7000.8|6999.8|7009.3|7008.3|7009.6|7008.6|6998.1|6997.1|422
1639062300000|2021-12-09 15:05:00|7009.1|7008.1|7007.3|7006.3|7011.1|7010.1|7005.1|7004.1|346
1639062600000|2021-12-09 15:10:00|7007.1|7006.1|7002.6|7001.6|7009.4|7008.4|7002.4|7001.4|2773
1639062900000|2021-12-09 15:15:00|7002.9|7001.9|7005.4|7004.4|7006.6|7005.6|7002.9|7001.9|200
1639063200000|2021-12-09 15:20:00|7005.6|7004.6|7001.9|7000.9|7009.4|7008.4|7001.1|7000.1|929
1639063500000|2021-12-09 15:25:00|7002.1|7001.1|6999.1|6998.1|7004.4|7003.4|6997.9|6996.9|221
1639063800000|2021-12-09 15:30:00|6999.4|6998.4|6996.9|6995.9|7002.9|7001.9|6995.4|6994.4|316
1639064100000|2021-12-09 15:35:00|6996.6|6995.6|6994.9|6993.9|6997.6|6996.6|6992.9|6991.9|446
1639064400000|2021-12-09 15:40:00|6995.1|6994.1|7004.1|7003.1|7004.4|7003.4|6994.4|6993.4|431
1639064700000|2021-12-09 15:45:00|7003.9|7002.9|7008.6|7007.6|7008.9|7007.9|7002.6|7001.6|455
1639065000000|2021-12-09 15:50:00|7008.4|7007.4|7003.6|7002.6|7009.9|7008.9|7002.9|7001.9|239
1639065300000|2021-12-09 15:55:00|7003.4|7002.4|7006.1|7005.1|7006.1|7005.1|7001.4|7000.4|216
1639065600000|2021-12-09 16:00:00|7006.6|7005.6|7003.6|7002.6|7008.9|7007.9|7003.4|7002.4|182
1639065900000|2021-12-09 16:05:00|7003.9|7002.9|7010.6|7009.6|7010.9|7009.9|7003.9|7002.9|181
1639066200000|2021-12-09 16:10:00|7010.4|7009.4|7002.4|7001.4|7010.4|7009.4|7000.9|6999.9|288
1639066500000|2021-12-09 16:15:00|7002.6|7001.6|7003.9|7002.9|7003.9|7002.9|6997.9|6996.9|597
1639066800000|2021-12-09 16:20:00|7003.6|7002.6|7004.6|7003.6|7005.6|7004.6|7000.9|6999.9|3464
1639067100000|2021-12-09 16:25:00|7004.4|7003.4|7005.6|7004.6|7008.4|7007.4|7003.1|7002.1|1393
1639067400000|2021-12-09 16:30:00|7005.9|7003.9|7009.6|7007.6|7014.9|7012.9|7005.9|7003.9|3897
1639067700000|2021-12-09 16:35:00|7009.4|7007.4|7007.4|7005.4|7010.1|7008.1|7002.9|7000.9|1179
1639068000000|2021-12-09 16:40:00|7007.1|7005.1|7004.6|7002.6|7008.4|7006.4|7004.1|7002.1|340
1639068300000|2021-12-09 16:45:00|7004.4|7002.4|7003.4|7001.4|7004.6|7002.6|7001.1|6999.1|5675
1639068600000|2021-12-09 16:50:00|7003.6|7001.6|7005.4|7003.4|7006.1|7004.1|7003.4|7001.4|228
1639068900000|2021-12-09 16:55:00|7005.6|7003.6|7003.4|7001.4|7006.1|7004.1|7002.9|7000.9|44
1639069200000|2021-12-09 17:00:00|7003.6|7001.6|6999.9|6997.9|7005.6|7003.6|6999.4|6997.4|118
1639069500000|2021-12-09 17:05:00|7000.1|6998.1|6999.9|6997.9|7000.6|6998.6|6996.4|6994.4|138
1639069800000|2021-12-09 17:10:00|6999.6|6997.6|7002.1|7000.1|7003.1|7001.1|6998.9|6996.9|74
1639070100000|2021-12-09 17:15:00|7001.9|6999.9|6999.6|6997.6|7003.1|7001.1|6999.4|6997.4|48
1639070400000|2021-12-09 17:20:00|6999.4|6997.4|7003.1|7001.1|7003.1|7001.1|6999.1|6997.1|73
1639070700000|2021-12-09 17:25:00|7002.9|7000.9|7002.4|7000.4|7002.9|7000.9|7001.9|6999.9|44
1639071000000|2021-12-09 17:30:00|7002.6|7000.6|7003.1|7001.1|7003.9|7001.9|7001.4|6999.4|20
1639071300000|2021-12-09 17:35:00|7003.4|7001.4|7007.1|7005.1|7007.6|7005.6|7003.4|7001.4|65
1639071600000|2021-12-09 17:40:00|7006.9|7004.9|7009.4|7007.4|7010.1|7008.1|7005.6|7003.6|56
1639071900000|2021-12-09 17:45:00|7009.6|7007.6|7011.9|7009.9|7012.1|7010.1|7007.6|7005.6|71
1639072200000|2021-12-09 17:50:00|7011.6|7009.6|7011.4|7009.4|7013.4|7011.4|7010.9|7008.9|84
1639072500000|2021-12-09 17:55:00|7011.6|7009.6|7012.1|7010.1|7012.9|7010.9|7009.6|7007.6|164
1639072800000|2021-12-09 18:00:00|7011.9|7009.9|7009.4|7007.4|7012.1|7010.1|7009.1|7007.1|96
1639073100000|2021-12-09 18:05:00|7009.9|7007.9|7010.6|7008.6|7012.1|7010.1|7008.6|7006.6|46
1639073400000|2021-12-09 18:10:00|7010.9|7008.9|7008.4|7006.4|7011.9|7009.9|7007.9|7005.9|54
1639073700000|2021-12-09 18:15:00|7008.6|7006.6|7010.6|7008.6|7011.4|7009.4|7008.4|7006.4|88
1639074000000|2021-12-09 18:20:00|7010.4|7008.4|7006.1|7004.1|7010.4|7008.4|7005.9|7003.9|70
1639074300000|2021-12-09 18:25:00|7006.4|7004.4|7004.9|7002.9|7007.6|7005.6|7004.4|7002.4|49
1639074600000|2021-12-09 18:30:00|7004.6|7002.6|7007.4|7005.4|7008.1|7006.1|7004.6|7002.6|19
1639074900000|2021-12-09 18:35:00|7007.1|7005.1|7010.9|7008.9|7010.9|7008.9|7006.6|7004.6|38
1639075200000|2021-12-09 18:40:00|7010.6|7008.6|7006.1|7004.1|7011.4|7009.4|7005.6|7003.6|66
1639075500000|2021-12-09 18:45:00|7005.9|7003.9|7003.1|7001.1|7007.4|7005.4|7002.9|7000.9|68
1639075800000|2021-12-09 18:50:00|7003.4|7001.4|7004.4|7002.4|7005.4|7003.4|7001.6|6999.6|38
1639076100000|2021-12-09 18:55:00|7004.6|7002.6|7007.1|7005.1|7009.1|7007.1|7004.1|7002.1|43
1639076400000|2021-12-09 19:00:00|7006.9|7004.9|7008.6|7006.6|7009.9|7007.9|7006.4|7004.4|43
1639076700000|2021-12-09 19:05:00|7008.9|7006.9|7009.6|7007.6|7010.4|7008.4|7007.6|7005.6|23
1639077000000|2021-12-09 19:10:00|7009.4|7007.4|7007.6|7005.6|7010.6|7008.6|7006.4|7004.4|114
1639077300000|2021-12-09 19:15:00|7007.9|7005.9|7010.1|7008.1|7011.1|7009.1|7007.1|7005.1|85
1639077600000|2021-12-09 19:20:00|7009.9|7007.9|7014.1|7012.1|7014.6|7012.6|7009.9|7007.9|63
1639077900000|2021-12-09 19:25:00|7013.9|7011.9|7007.4|7005.4|7014.6|7012.6|7006.4|7004.4|83
1639078200000|2021-12-09 19:30:00|7007.1|7005.1|7005.6|7003.6|7008.4|7006.4|7004.9|7002.9|50
1639078500000|2021-12-09 19:35:00|7005.9|7003.9|7003.4|7001.4|7005.9|7003.9|7002.4|7000.4|78
1639078800000|2021-12-09 19:40:00|7003.6|7001.6|7001.9|6999.9|7004.4|7002.4|6999.9|6997.9|36
1639079100000|2021-12-09 19:45:00|7002.1|7000.1|7002.4|7000.4|7003.9|7001.9|7001.4|6999.4|34
1639079400000|2021-12-09 19:50:00|7002.1|7000.1|6999.6|6997.6|7002.6|7000.6|6998.6|6996.6|35
1639079700000|2021-12-09 19:55:00|6999.4|6997.4|6999.1|6997.1|7000.1|6998.1|6996.4|6994.4|64
1639080000000|2021-12-09 20:00:00|6999.4|6997.4|7000.4|6998.4|7003.9|7001.9|6997.9|6995.9|48
1639080300000|2021-12-09 20:05:00|7000.6|6998.6|6995.9|6993.9|7000.9|6998.9|6995.6|6993.6|52
1639080600000|2021-12-09 20:10:00|6995.6|6993.6|6995.1|6993.1|6998.4|6996.4|6992.6|6990.6|61
1639080900000|2021-12-09 20:15:00|6994.9|6992.9|6993.6|6991.6|6995.6|6993.6|6991.9|6989.9|64
1639081200000|2021-12-09 20:20:00|6993.9|6991.9|6990.1|6988.1|6995.6|6993.6|6989.9|6987.9|78
1639081500000|2021-12-09 20:25:00|6990.4|6988.4|6991.4|6989.4|6994.1|6992.1|6988.9|6986.9|67
1639081800000|2021-12-09 20:30:00|6991.1|6989.1|6994.4|6992.4|6995.9|6993.9|6990.6|6988.6|51
1639082100000|2021-12-09 20:35:00|6994.6|6992.6|6996.4|6994.4|6997.6|6995.6|6992.6|6990.6|43
1639082400000|2021-12-09 20:40:00|6996.6|6994.6|6998.4|6996.4|6999.9|6997.9|6994.4|6992.4|82
1639082700000|2021-12-09 20:45:00|6998.6|6996.6|6997.9|6995.9|7001.1|6999.1|6996.1|6994.1|73
1639083000000|2021-12-09 20:50:00|6997.6|6995.6|6994.4|6992.4|6998.9|6996.9|6993.1|6991.1|300
1639083300000|2021-12-09 20:55:00|6994.9|6992.9|6993.6|6991.6|6995.6|6993.6|6991.1|6989.1|122
1639083600000|2021-12-09 21:00:00|6995.4|6991.4|6994.9|6990.9|7001.1|6997.1|6994.4|6990.4|0
1639083900000|2021-12-09 21:05:00|6995|6991|6989.9|6985.9|6996.6|6992.6|6989.3|6985.3|0
1639084200000|2021-12-09 21:10:00|6990|6986|6993.9|6989.9|6994.5|6990.5|6990|6986|0
1639084500000|2021-12-09 21:15:00|6993.7|6989.7|6993|6989|6994.7|6990.7|6992.5|6988.5|0
1639084800000|2021-12-09 21:20:00|6993.1|6989.1|6994.7|6990.7|6994.7|6990.7|6993|6989|0
1639085100000|2021-12-09 21:25:00|6994.6|6990.6|7000.3|6996.3|7000.7|6996.7|6994.2|6990.2|0
1639085400000|2021-12-09 21:30:00|7000.2|6996.2|6998.1|6994.1|7000.6|6996.6|6997.6|6993.6|0
1639085700000|2021-12-09 21:35:00|6997.9|6993.9|6998.2|6994.2|6998.6|6994.6|6997.2|6993.2|0
1639086000000|2021-12-09 21:40:00|6998.4|6994.4|6997.4|6993.4|6999.4|6995.4|6997.4|6993.4|0
1639086300000|2021-12-09 21:45:00|6997.6|6993.6|7000.7|6996.7|7000.7|6996.7|6996.9|6992.9|0
1639086600000|2021-12-09 21:50:00|7000.4|6996.4|7000.4|6996.4|7000.7|6996.7|6999.4|6995.4|0
1639086900000|2021-12-09 21:55:00|7000.7|6996.7|7000.4|6996.4|7001.2|6997.2|6999.9|6995.9|0
1639087200000|2021-12-09 22:00:00|6999.7|6995.7|7000.2|6996.2|7000.8|6996.8|6999.7|6995.7|0
1639087500000|2021-12-09 22:05:00|7000.1|6996.1|7000.2|6996.2|7000.5|6996.5|7000.1|6996.1|0
1639087800000|2021-12-09 22:10:00|7000.4|6996.4|7001.7|6997.7|7002.3|6998.3|7000.4|6996.4|0
1639088100000|2021-12-09 22:15:00|7001.4|6997.4|7001.7|6997.7|7001.8|6997.8|7001.4|6997.4|0
1639088400000|2021-12-09 22:20:00|7001.8|6997.8|7002.2|6998.2|7002.8|6998.8|7001.7|6997.7|0
1639088700000|2021-12-09 22:25:00|7002.1|6998.1|7002.1|6998.1|7002.2|6998.2|7002.1|6998.1|0
1639089000000|2021-12-09 22:30:00|7002.5|6998.5|7002.2|6998.2|7002.5|6998.5|7002.1|6998.1|0
1639089300000|2021-12-09 22:35:00|7002.4|6998.4|7002.5|6998.5|7002.8|6998.8|7002.2|6998.2|0
1639089600000|2021-12-09 22:40:00|7002.4|6998.4|7003.3|6999.3|7003.3|6999.3|7002.2|6998.2|0
1639089900000|2021-12-09 22:45:00|7003.2|6999.2|7003.4|6999.4|7003.6|6999.6|7003.1|6999.1|0
1639090200000|2021-12-09 22:50:00|7002.9|6998.9|7002.7|6998.7|7003.1|6999.1|7002.5|6998.5|0
1639090500000|2021-12-09 22:55:00|7002.6|6998.6|7002.5|6998.5|7002.6|6998.6|7002.4|6998.4|0
1639090800000|2021-12-09 23:00:00|7002.7|6998.7|7007|7003|7007|7003|7001.1|6997.1|0
1639091100000|2021-12-09 23:05:00|7006.8|7002.8|7009.1|7005.1|7009.2|7005.2|7006.6|7002.6|0
1639091400000|2021-12-09 23:10:00|7009.2|7005.2|7008.8|7004.8|7009.2|7005.2|7008|7004|0
1639091700000|2021-12-09 23:15:00|7009|7005|7007.7|7003.7|7010.5|7006.5|7007.7|7003.7|0
1639092000000|2021-12-09 23:20:00|7008|7004|7006.9|7002.9|7008.8|7004.8|7006.5|7002.5|0
1639092300000|2021-12-09 23:25:00|7007|7003|7007.3|7003.3|7007.8|7003.8|7005.9|7001.9|0
1639092600000|2021-12-09 23:30:00|7007.4|7003.4|7010.8|7006.8|7011.7|7007.7|7007.4|7003.4|0
1639092900000|2021-12-09 23:35:00|7010.9|7006.9|7011.7|7007.7|7012.1|7008.1|7010.8|7006.8|0
1639093200000|2021-12-09 23:40:00|7011.2|7007.2|7011.2|7007.2|7012.4|7008.4|7010.9|7006.9|0
1639093500000|2021-12-09 23:45:00|7011|7007|7009|7005|7011.2|7007.2|7009|7005|0
1639093800000|2021-12-09 23:50:00|7008.9|7004.9|7008.7|7004.7|7010.4|7006.4|7008.2|7004.2|0
1639094100000|2021-12-09 23:55:00|7008.8|7004.8|7007.4|7003.4|7010.2|7006.2|7007.4|7003.4|0
1639094400000|2021-12-10 00:00:00|7007.8|7003.8|7004.7|7000.7|7010.4|7006.4|7003.9|6999.9|0
1639094700000|2021-12-10 00:05:00|7004.8|7000.8|7003.7|6999.7|7006.5|7002.5|7002.2|6998.2|0
1639095000000|2021-12-10 00:10:00|7003.6|6999.6|7008|7004|7008|7004|7001.1|6997.1|0
1639095300000|2021-12-10 00:15:00|7007.9|7003.9|6996.8|6993.8|7007.9|7003.9|6995.5|6992.5|0
1639095600000|2021-12-10 00:20:00|6996.5|6993.5|6995.5|6992.5|6996.8|6993.8|6993.7|6990.7|0
1639095900000|2021-12-10 00:25:00|6995.4|6992.4|6993.6|6990.6|6997|6994|6992.8|6989.8|0
1639096200000|2021-12-10 00:30:00|6992.8|6989.8|6990.4|6987.4|6992.8|6989.8|6988.9|6985.9|0
1639096500000|2021-12-10 00:35:00|6990.5|6987.5|6988.9|6985.9|6992|6989|6988.8|6985.8|0
1639096800000|2021-12-10 00:40:00|6989|6986|6991.5|6988.5|6992.9|6989.9|6987.6|6984.6|0
1639097100000|2021-12-10 00:45:00|6991.4|6988.4|6990.6|6987.6|6993.5|6990.5|6989.1|6986.1|0
1639097400000|2021-12-10 00:50:00|6990.5|6987.5|6988.3|6985.3|6991.1|6988.1|6988|6985|0
1639097700000|2021-12-10 00:55:00|6988.5|6985.5|6986.4|6983.4|6988.8|6985.8|6984|6981|0
1639098000000|2021-12-10 01:00:00|6986.5|6983.5|6984|6981|6990.6|6987.6|6983.2|6980.2|0
1639098300000|2021-12-10 01:05:00|6983.9|6980.9|6986.1|6983.1|6987.3|6984.3|6983.2|6980.2|0
1639098600000|2021-12-10 01:10:00|6986.3|6983.3|6986|6983|6988.2|6985.2|6985.5|6982.5|0
1639098900000|2021-12-10 01:15:00|6986.2|6983.2|6985.9|6982.9|6987.6|6984.6|6983.6|6980.6|0
1639099200000|2021-12-10 01:20:00|6985.8|6982.8|6989.2|6986.2|6990|6987|6985.5|6982.5|0
1639099500000|2021-12-10 01:25:00|6988.9|6985.9|6993|6990|6993|6990|6987.2|6984.2|0
1639099800000|2021-12-10 01:30:00|6992.8|6989.8|7000.6|6997.6|7000.6|6997.6|6990.4|6987.4|0
1639100100000|2021-12-10 01:35:00|7000.4|6997.4|6994.9|6991.9|7001|6998|6994.9|6991.9|0
1639100400000|2021-12-10 01:40:00|6994.7|6991.7|6999.1|6996.1|6999.1|6996.1|6993.6|6990.6|0
1639100700000|2021-12-10 01:45:00|6999|6996|7001.1|6998.1|7001.1|6998.1|6997.9|6994.9|0
1639101000000|2021-12-10 01:50:00|7001.6|6998.6|6999.2|6996.2|7001.9|6998.9|6999.1|6996.1|0
1639101300000|2021-12-10 01:55:00|6999.7|6996.7|6998.8|6995.8|7001.8|6998.8|6997.6|6994.6|0
1639101600000|2021-12-10 02:00:00|6998.9|6995.9|7000.1|6997.1|7001.7|6998.7|6997.6|6994.6|0
1639101900000|2021-12-10 02:05:00|7000.4|6997.4|6998.8|6995.8|7000.9|6997.9|6998.4|6995.4|0
1639102200000|2021-12-10 02:10:00|6998.7|6995.7|6998.6|6995.6|6998.7|6995.7|6997|6994|0
1639102500000|2021-12-10 02:15:00|6998.7|6995.7|6999.2|6996.2|7000.1|6997.1|6998.4|6995.4|0
1639102800000|2021-12-10 02:20:00|6998.9|6995.9|6998.7|6995.7|6999.2|6996.2|6997.6|6994.6|0
1639103100000|2021-12-10 02:25:00|6998.8|6995.8|6997.7|6994.7|6999.3|6996.3|6997.7|6994.7|0
1639103400000|2021-12-10 02:30:00|6997.8|6994.8|6997.7|6994.7|6998.6|6995.6|6996.8|6993.8|0
1639103700000|2021-12-10 02:35:00|6997.5|6994.5|6996.7|6993.7|6997.5|6994.5|6995.9|6992.9|0
1639104000000|2021-12-10 02:40:00|6996.5|6993.5|6996.2|6993.2|6996.7|6993.7|6995.9|6992.9|0
1639104300000|2021-12-10 02:45:00|6996.3|6993.3|6996.8|6993.8|6996.8|6993.8|6996|6993|0
1639104600000|2021-12-10 02:50:00|6997.1|6994.1|6998|6995|6999.2|6996.2|6997.1|6994.1|0
1639104900000|2021-12-10 02:55:00|6997.9|6994.9|6998.1|6995.1|6998.5|6995.5|6997.6|6994.6|0
1639105200000|2021-12-10 03:00:00|6997.9|6994.9|6999.4|6996.4|7001|6998|6997.7|6994.7|0
1639105500000|2021-12-10 03:05:00|6999.3|6996.3|6999.5|6996.5|7000.3|6997.3|6998.8|6995.8|0
1639105800000|2021-12-10 03:10:00|6999.2|6996.2|6998|6995|6999.5|6996.5|6997.2|6994.2|0
1639106100000|2021-12-10 03:15:00|6997.9|6994.9|7000.2|6997.2|7000.2|6997.2|6996.8|6993.8|0
1639106400000|2021-12-10 03:20:00|7000.1|6997.1|6999.4|6996.4|7000.6|6997.6|6998.6|6995.6|0
1639106700000|2021-12-10 03:25:00|6999.1|6996.1|7000.9|6997.9|7001.3|6998.3|6998.6|6995.6|0
1639107000000|2021-12-10 03:30:00|7001|6998|7000.9|6997.9|7001.8|6998.8|6999.4|6996.4|0
1639107300000|2021-12-10 03:35:00|7000.8|6997.8|6997.7|6994.7|7000.8|6997.8|6996.3|6993.3|0
1639107600000|2021-12-10 03:40:00|6997.6|6994.6|6997|6994|6997.7|6994.7|6996|6993|0
1639107900000|2021-12-10 03:45:00|6996.9|6993.9|6994.9|6991.9|6997.3|6994.3|6994.6|6991.6|0
1639108200000|2021-12-10 03:50:00|6994.8|6991.8|6993.2|6990.2|6994.9|6991.9|6993.1|6990.1|0
1639108500000|2021-12-10 03:55:00|6993.1|6990.1|6993.1|6990.1|6994|6991|6993.1|6990.1|0
1639108800000|2021-12-10 04:00:00|6993.2|6990.2|6992.2|6989.2|6994.8|6991.8|6991.4|6988.4|0
1639109100000|2021-12-10 04:05:00|6992.3|6989.3|6994.4|6991.4|6994.5|6991.5|6992.2|6989.2|0
1639109400000|2021-12-10 04:10:00|6994.3|6991.3|6993.6|6990.6|6994.5|6991.5|6992.8|6989.8|0
1639109700000|2021-12-10 04:15:00|6993.5|6990.5|6994|6991|6994.4|6991.4|6992|6989|0
1639110000000|2021-12-10 04:20:00|6994.1|6991.1|6995.3|6992.3|6995.3|6992.3|6993.6|6990.6|0
1639110300000|2021-12-10 04:25:00|6995.4|6992.4|6997.7|6994.7|6998.4|6995.4|6995.4|6992.4|0
1639110600000|2021-12-10 04:30:00|6997.6|6994.6|6996|6993|6997.7|6994.7|6995.2|6992.2|0
1639110900000|2021-12-10 04:35:00|6995.7|6992.7|6993.6|6990.6|6996.1|6993.1|6993.5|6990.5|0
1639111200000|2021-12-10 04:40:00|6993.5|6990.5|6995|6992|6995.4|6992.4|6993.5|6990.5|0
1639111500000|2021-12-10 04:45:00|6995.2|6992.2|6997.7|6994.7|6997.8|6994.8|6995.2|6992.2|0
1639111800000|2021-12-10 04:50:00|6997.9|6994.9|6995.5|6992.5|6998.2|6995.2|6995.1|6992.1|0
1639112100000|2021-12-10 04:55:00|6995.4|6992.4|6993.5|6990.5|6995.5|6992.5|6993.5|6990.5|0
1639112400000|2021-12-10 05:00:00|6993.4|6990.4|6994.9|6991.9|6994.9|6991.9|6993.2|6990.2|0
1639112700000|2021-12-10 05:05:00|6994.8|6991.8|6991.5|6988.5|6995.6|6992.6|6991.5|6988.5|0
1639113000000|2021-12-10 05:10:00|6991.6|6988.6|6991.2|6988.2|6991.7|6988.7|6990.8|6987.8|0
1639113300000|2021-12-10 05:15:00|6991.3|6988.3|6990.9|6987.9|6991.6|6988.6|6989.6|6986.6|0
1639113600000|2021-12-10 05:20:00|6991.1|6988.1|6990|6987|6991.7|6988.7|6989.9|6986.9|0
1639113900000|2021-12-10 05:25:00|6990.2|6987.2|6990.8|6987.8|6991.1|6988.1|6990|6987|0
1639114200000|2021-12-10 05:30:00|6990.7|6987.7|6989.1|6986.1|6990.8|6987.8|6988.3|6985.3|0
1639114500000|2021-12-10 05:35:00|6988.8|6985.8|6989.1|6986.1|6989.2|6986.2|6987.9|6984.9|0
1639114800000|2021-12-10 05:40:00|6988.9|6985.9|6979.5|6976.5|6989.2|6986.2|6979.1|6976.1|0
1639115100000|2021-12-10 05:45:00|6979.3|6976.3|6980.9|6977.9|6981.7|6978.7|6979.1|6976.1|0
1639115400000|2021-12-10 05:50:00|6981|6978|6979.2|6976.2|6981|6978|6979.2|6976.2|0
1639115700000|2021-12-10 05:55:00|6979.3|6976.3|6980.3|6977.3|6981|6978|6977|6974|0
1639116000000|2021-12-10 06:00:00|6980.2|6977.2|6983|6980|6983.1|6980.1|6979.4|6976.4|0
1639116300000|2021-12-10 06:05:00|6982.3|6979.3|6981.8|6978.8|6983.2|6980.2|6981.3|6978.3|0
1639116600000|2021-12-10 06:10:00|6981.7|6978.7|6983.9|6980.9|6983.9|6980.9|6981.7|6978.7|0
1639116900000|2021-12-10 06:15:00|6983.6|6980.6|6983.2|6980.2|6984|6981|6982.4|6979.4|0
1639117200000|2021-12-10 06:20:00|6983.3|6980.3|6984|6981|6984|6981|6982.5|6979.5|0
1639117500000|2021-12-10 06:25:00|6984.1|6981.1|6982.4|6979.4|6984.1|6981.1|6982.4|6979.4|0
1639117800000|2021-12-10 06:30:00|6982.9|6979.9|6982.2|6979.2|6983|6980|6982.2|6979.2|0
1639118100000|2021-12-10 06:35:00|6981.9|6978.9|6981.4|6978.4|6982.3|6979.3|6980.7|6977.7|0
1639118400000|2021-12-10 06:40:00|6981.6|6978.6|6979.3|6976.3|6982.1|6979.1|6977.8|6974.8|0
1639118700000|2021-12-10 06:45:00|6979.4|6976.4|6977.8|6974.8|6979.4|6976.4|6977.8|6974.8|0
1639119000000|2021-12-10 06:50:00|6977.9|6974.9|6978|6975|6979.4|6976.4|6977.1|6974.1|0
1639119300000|2021-12-10 06:55:00|6978.3|6975.3|6979.6|6976.6|6979.6|6976.6|6976.8|6973.8|0
1639119600000|2021-12-10 07:00:00|6979.7|6976.7|6978.9|6976.9|6984.4|6982.4|6974.1|6972.1|217
1639119900000|2021-12-10 07:05:00|6979.1|6977.1|6972.6|6970.6|6979.1|6977.1|6970.4|6968.4|220
1639120200000|2021-12-10 07:10:00|6972.4|6970.4|6968.6|6966.6|6972.6|6970.6|6965.9|6963.9|144
1639120500000|2021-12-10 07:15:00|6968.9|6966.9|6971.4|6969.4|6973.6|6971.6|6966.4|6964.4|216
1639120800000|2021-12-10 07:20:00|6971.6|6969.6|6973.4|6971.4|6976.4|6974.4|6970.9|6968.9|127
1639121100000|2021-12-10 07:25:00|6973.6|6971.6|6975.6|6973.6|6977.6|6975.6|6973.1|6971.1|55
1639121400000|2021-12-10 07:30:00|6975.1|6973.1|6974.6|6972.6|6975.1|6973.1|6972.1|6970.1|49
1639121700000|2021-12-10 07:35:00|6974.9|6972.9|6972.1|6970.1|6976.9|6974.9|6969.9|6967.9|71
1639122000000|2021-12-10 07:40:00|6972.4|6970.4|6971.1|6969.1|6973.9|6971.9|6969.6|6967.6|114
1639122300000|2021-12-10 07:45:00|6970.9|6968.9|6975.6|6973.6|6976.9|6974.9|6970.4|6968.4|105
1639122600000|2021-12-10 07:50:00|6975.4|6973.4|6973.4|6971.4|6975.6|6973.6|6968.9|6966.9|230
1639122900000|2021-12-10 07:55:00|6973.1|6971.1|6971.4|6969.4|6978.9|6976.9|6969.4|6967.4|247
1639123200000|2021-12-10 08:00:00|6972.4|6971.4|6977.4|6976.4|6979.6|6978.6|6960.4|6959.4|1686
1639123500000|2021-12-10 08:05:00|6976.6|6975.6|6978.1|6977.1|6982.9|6981.9|6973.6|6972.6|685
1639123800000|2021-12-10 08:10:00|6978.6|6977.6|6971.4|6970.4|6978.9|6977.9|6969.1|6968.1|650
1639124100000|2021-12-10 08:15:00|6971.1|6970.1|6978.1|6977.1|6978.1|6977.1|6966.6|6965.6|465
1639124400000|2021-12-10 08:20:00|6977.9|6976.9|6974.1|6973.1|6980.6|6979.6|6973.6|6972.6|363
1639124700000|2021-12-10 08:25:00|6974.4|6973.4|6977.6|6976.6|6983.1|6982.1|6973.6|6972.6|385
1639125000000|2021-12-10 08:30:00|6977.4|6976.4|6981.4|6980.4|6981.6|6980.6|6975.6|6974.6|323
1639125300000|2021-12-10 08:35:00|6981.1|6980.1|6976.9|6975.9|6981.4|6980.4|6975.9|6974.9|257
1639125600000|2021-12-10 08:40:00|6976.3|6975.3|6978|6977|6978.3|6977.3|6974|6973|196
1639125900000|2021-12-10 08:45:00|6978.3|6977.3|6978.3|6977.3|6982.3|6981.3|6975.8|6974.8|316
1639126200000|2021-12-10 08:50:00|6978|6977|6981.5|6980.5|6982|6981|6975.5|6974.5|205
1639126500000|2021-12-10 08:55:00|6981.8|6980.8|6977.5|6976.5|6983|6982|6975.5|6974.5|291
1639126800000|2021-12-10 09:00:00|6977|6976|6971.5|6970.5|6978.5|6977.5|6971.5|6970.5|154
1639127100000|2021-12-10 09:05:00|6971.3|6970.3|6970.8|6969.8|6974.5|6973.5|6970|6969|195
1639127400000|2021-12-10 09:10:00|6971.8|6970.8|6972.8|6971.8|6974.5|6973.5|6971.3|6970.3|240
1639127700000|2021-12-10 09:15:00|6972.5|6971.5|6977.3|6976.3|6978|6977|6971.3|6970.3|124
1639128000000|2021-12-10 09:20:00|6977.5|6976.5|6978.8|6977.8|6980|6979|6975.8|6974.8|145
1639128300000|2021-12-10 09:25:00|6978.5|6977.5|6975.5|6974.5|6979|6978|6975|6974|130
1639128600000|2021-12-10 09:30:00|6975.3|6974.3|6982.5|6981.5|6983.5|6982.5|6974.8|6973.8|200
1639128900000|2021-12-10 09:35:00|6982.3|6981.3|6987|6986|6989.3|6988.3|6981|6980|310
1639129200000|2021-12-10 09:40:00|6986.8|6985.8|6983|6982|6987.3|6986.3|6981.3|6980.3|107
1639129500000|2021-12-10 09:45:00|6983.5|6982.5|6985.5|6984.5|6986.8|6985.8|6983|6982|119
1639129800000|2021-12-10 09:50:00|6985.8|6984.8|6985|6984|6987.3|6986.3|6982|6981|142
1639130100000|2021-12-10 09:55:00|6985.3|6984.3|6985|6984|6986|6985|6982.3|6981.3|176
1639130400000|2021-12-10 10:00:00|6985.3|6984.3|6983.5|6982.5|6985.5|6984.5|6979.3|6978.3|177
1639130700000|2021-12-10 10:05:00|6983.3|6982.3|6984|6983|6985.8|6984.8|6982.3|6981.3|87
1639131000000|2021-12-10 10:10:00|6983.8|6982.8|6984|6983|6985.8|6984.8|6981.3|6980.3|2428
1639131300000|2021-12-10 10:15:00|6983.8|6982.8|6982.5|6981.5|6985.8|6984.8|6982.3|6981.3|148
1639131600000|2021-12-10 10:20:00|6982.8|6981.8|6984.8|6983.8|6986.3|6985.3|6982.5|6981.5|109
1639131900000|2021-12-10 10:25:00|6985|6984|6989|6988|6989.3|6988.3|6983.5|6982.5|1186
1639132200000|2021-12-10 10:30:00|6988.8|6987.8|6991.5|6990.5|6991.5|6990.5|6988|6987|1791
1639132500000|2021-12-10 10:35:00|6991.8|6990.8|6991.8|6990.8|6994.5|6993.5|6990.8|6989.8|182
1639132800000|2021-12-10 10:40:00|6991.5|6990.5|6991.8|6990.8|6993|6992|6990|6989|206
1639133100000|2021-12-10 10:45:00|6991.5|6990.5|6994|6993|6995.8|6994.8|6990.8|6989.8|236
1639133400000|2021-12-10 10:50:00|6993.8|6992.8|6990.3|6989.3|6993.8|6992.8|6989.8|6988.8|174
1639133700000|2021-12-10 10:55:00|6990.5|6989.5|6991.3|6990.3|6993.3|6992.3|6987|6986|186
1639134000000|2021-12-10 11:00:00|6991.5|6990.5|6995.3|6994.3|6995.3|6994.3|6991|6990|94
1639134300000|2021-12-10 11:05:00|6995|6994|7003.8|7002.8|7004.3|7003.3|6994|6993|605
1639134600000|2021-12-10 11:10:00|7003.5|7002.5|6997.5|6996.5|7004.8|7003.8|6997.3|6996.3|278
1639134900000|2021-12-10 11:15:00|6997.8|6996.8|6996.8|6995.8|7001|7000|6995.5|6994.5|253
1639135200000|2021-12-10 11:20:00|6997|6996|6996|6995|6997.8|6996.8|6994.3|6993.3|222
1639135500000|2021-12-10 11:25:00|6995.8|6994.8|7000.3|6999.3|7002.8|7001.8|6995.8|6994.8|160
1639135800000|2021-12-10 11:30:00|7000.5|6999.5|7001|7000|7002|7001|6996.5|6995.5|127
1639136100000|2021-12-10 11:35:00|7001.3|7000.3|7004.8|7003.8|7005.5|7004.5|7000.8|6999.8|123
1639136400000|2021-12-10 11:40:00|7005|7004|7006.3|7005.3|7009.8|7008.8|7004.3|7003.3|291
1639136700000|2021-12-10 11:45:00|7006|7005|7009|7008|7010.3|7009.3|7006|7005|231
1639137000000|2021-12-10 11:50:00|7008.8|7007.8|7008.8|7007.8|7011.5|7010.5|7008|7007|152
1639137300000|2021-12-10 11:55:00|7008.5|7007.5|7010.3|7009.3|7012.8|7011.8|7007|7006|177
1639137600000|2021-12-10 12:00:00|7010|7009|7007.8|7006.8|7014|7013|7005.5|7004.5|1567
1639137900000|2021-12-10 12:05:00|7007.5|7006.5|7000.5|6999.5|7007.8|7006.8|6999.8|6998.8|1360
1639138200000|2021-12-10 12:10:00|7000.3|6999.3|7001.8|7000.8|7003.8|7002.8|7000.3|6999.3|1223
1639138500000|2021-12-10 12:15:00|7001.5|7000.5|7002.5|7001.5|7004.5|7003.5|6999.5|6998.5|111
1639138800000|2021-12-10 12:20:00|7002.3|7001.3|7003.5|7002.5|7004.5|7003.5|7002|7001|267
1639139100000|2021-12-10 12:25:00|7003.8|7002.8|7006.8|7005.8|7008|7007|7002.3|7001.3|130
1639139400000|2021-12-10 12:30:00|7007|7006|7003|7002|7007.8|7006.8|7002.8|7001.8|126
1639139700000|2021-12-10 12:35:00|7003.3|7002.3|7003|7002|7004|7003|7001.3|7000.3|491
1639140000000|2021-12-10 12:40:00|7003.9|7002.9|7003.7|7002.7|7004.7|7003.7|7001.9|7000.9|107
1639140300000|2021-12-10 12:45:00|7003.4|7002.4|7004.4|7003.4|7005.7|7004.7|7002.9|7001.9|86
1639140600000|2021-12-10 12:50:00|7004.2|7003.2|7003.4|7002.4|7005.2|7004.2|7002.7|7001.7|86
1639140900000|2021-12-10 12:55:00|7003.2|7002.2|7002.9|7001.9|7003.7|7002.7|7001.2|7000.2|74
1639141200000|2021-12-10 13:00:00|7002.7|7001.7|7000.2|6999.2|7003.4|7002.4|7000.2|6999.2|167
1639141500000|2021-12-10 13:05:00|7000.4|6999.4|6996.4|6995.4|7000.4|6999.4|6993.9|6992.9|335
1639141800000|2021-12-10 13:10:00|6996.7|6995.7|6996.9|6995.9|6997.4|6996.4|6993.7|6992.7|175
1639142100000|2021-12-10 13:15:00|6996.7|6995.7|6998.4|6997.4|6999.2|6998.2|6995.7|6994.7|320
1639142400000|2021-12-10 13:20:00|6998.2|6997.2|6994.7|6993.7|6999.2|6998.2|6993.2|6992.2|231
1639142700000|2021-12-10 13:25:00|6994.4|6993.4|6993.9|6992.9|6995.9|6994.9|6993.2|6992.2|125
1639143000000|2021-12-10 13:30:00|6993.7|6992.7|7011.9|7010.9|7011.9|7010.9|6990.2|6989.2|802
1639143300000|2021-12-10 13:35:00|7011.7|7010.7|7018.9|7017.9|7018.9|7017.9|7010.4|7009.4|570
1639143600000|2021-12-10 13:40:00|7018.7|7017.7|7025.2|7024.2|7027.7|7026.7|7014.4|7013.4|791
1639143900000|2021-12-10 13:45:00|7024.7|7023.7|7019.9|7018.9|7024.9|7023.9|7016.2|7015.2|261
1639144200000|2021-12-10 13:50:00|7019.7|7018.7|7019.9|7018.9|7021.9|7020.9|7018.4|7017.4|158
1639144500000|2021-12-10 13:55:00|7019.7|7018.7|7020.2|7019.2|7021.4|7020.4|7018.4|7017.4|134
1639144800000|2021-12-10 14:00:00|7022.2|7021.2|7016.4|7015.4|7022.2|7021.2|7015.7|7014.7|343
1639145100000|2021-12-10 14:05:00|7016.2|7015.2|7015.7|7014.7|7019.4|7018.4|7015.7|7014.7|185
1639145400000|2021-12-10 14:10:00|7015.9|7014.9|7020.4|7019.4|7020.9|7019.9|7015.7|7014.7|154
1639145700000|2021-12-10 14:15:00|7020.7|7019.7|7018.4|7017.4|7021.4|7020.4|7017.2|7016.2|202
1639146000000|2021-12-10 14:20:00|7018.2|7017.2|7021.7|7020.7|7022.2|7021.2|7017.2|7016.2|99
1639146300000|2021-12-10 14:25:00|7021.4|7020.4|7016.4|7015.4|7021.4|7020.4|7015.7|7014.7|325
1639146600000|2021-12-10 14:30:00|7016.7|7015.7|7022.9|7021.9|7023.2|7022.2|7013.4|7012.4|448
1639146900000|2021-12-10 14:35:00|7023.4|7022.4|7022.9|7021.9|7025.4|7024.4|7019.4|7018.4|288
1639147200000|2021-12-10 14:40:00|7023.2|7022.2|7017.7|7016.7|7024.4|7023.4|7016.9|7015.9|7788
1639147500000|2021-12-10 14:45:00|7018.2|7017.2|7004.7|7003.7|7019.7|7018.7|7004.2|7003.2|411
1639147800000|2021-12-10 14:50:00|7005.4|7004.4|6999.4|6998.4|7005.9|7004.9|6998.9|6997.9|520
1639148100000|2021-12-10 14:55:00|6999.2|6998.2|6993.9|6992.9|6999.9|6998.9|6989.9|6988.9|490
1639148400000|2021-12-10 15:00:00|6993.7|6992.7|6996.7|6995.7|7002.2|7001.2|6993.4|6992.4|361
1639148700000|2021-12-10 15:05:00|6996.4|6995.4|6994.4|6993.4|6999.9|6998.9|6993.2|6992.2|350
1639149000000|2021-12-10 15:10:00|6995|6994|7000.2|6999.2|7000.2|6999.2|6988.7|6987.7|725
1639149300000|2021-12-10 15:15:00|7000|6999|7004.2|7003.2|7005.7|7004.7|6997|6996|321
1639149600000|2021-12-10 15:20:00|7004|7003|7002.2|7001.2|7005.2|7004.2|7001|7000|253
1639149900000|2021-12-10 15:25:00|7002.5|7001.5|7004|7003|7004.5|7003.5|6999.5|6998.5|158
1639150200000|2021-12-10 15:30:00|7003.7|7002.7|6992.2|6991.2|7004|7003|6990.5|6989.5|286
1639150500000|2021-12-10 15:35:00|6992|6991|6991.2|6990.2|6994|6993|6986.7|6985.7|333
1639150800000|2021-12-10 15:40:00|6991|6990|6989.2|6988.2|6992|6991|6987.7|6986.7|204
1639151100000|2021-12-10 15:45:00|6988.7|6987.7|6984.7|6983.7|6990.7|6989.7|6984.7|6983.7|297
1639151400000|2021-12-10 15:50:00|6985|6984|6990|6989|6990.2|6989.2|6984.5|6983.5|161
1639151700000|2021-12-10 15:55:00|6990.2|6989.2|6994.7|6993.7|6995|6994|6989.7|6988.7|346
1639152000000|2021-12-10 16:00:00|6994.5|6993.5|6987.7|6986.7|6996|6995|6987.2|6986.2|408
1639152300000|2021-12-10 16:05:00|6987.5|6986.5|6979.2|6978.2|6988.2|6987.2|6977.2|6976.2|444
1639152600000|2021-12-10 16:10:00|6979.5|6978.5|6979.7|6978.7|6982.5|6981.5|6977|6976|290
1639152900000|2021-12-10 16:15:00|6979.5|6978.5|6984|6983|6986.5|6985.5|6979|6978|226
1639153200000|2021-12-10 16:20:00|6984.2|6983.2|6988.2|6987.2|6988.2|6987.2|6983|6982|470
1639153500000|2021-12-10 16:25:00|6988|6987|6991.2|6990.2|6992.2|6991.2|6984.7|6983.7|731
1639153800000|2021-12-10 16:30:00|6989.1|6987.1|6986.6|6984.6|6994.6|6992.6|6981.9|6979.9|2964
1639154100000|2021-12-10 16:35:00|6987.9|6985.9|6992.6|6990.6|6996.6|6994.6|6987.4|6985.4|1203
1639154400000|2021-12-10 16:40:00|6992.4|6990.4|6998.6|6996.6|6999.4|6997.4|6991.9|6989.9|322
1639154700000|2021-12-10 16:45:00|6998.4|6996.4|7001.1|6999.1|7001.4|6999.4|6997.9|6995.9|185
1639155000000|2021-12-10 16:50:00|7001.4|6999.4|6997.1|6995.1|7002.9|7000.9|6996.4|6994.4|103
1639155300000|2021-12-10 16:55:00|6996.9|6994.9|6996.1|6994.1|6997.4|6995.4|6988.9|6986.9|389
1639155600000|2021-12-10 17:00:00|6996.4|6994.4|6994.1|6992.1|6998.1|6996.1|6992.1|6990.1|229
1639155900000|2021-12-10 17:05:00|6994.4|6992.4|6997.6|6995.6|6999.9|6997.9|6994.4|6992.4|187
1639156200000|2021-12-10 17:10:00|6997.9|6995.9|6997.6|6995.6|7000.9|6998.9|6997.1|6995.1|119
1639156500000|2021-12-10 17:15:00|6997.9|6995.9|6995.1|6993.1|6998.9|6996.9|6994.1|6992.1|45
1639156800000|2021-12-10 17:20:00|6995.4|6993.4|6999.1|6997.1|6999.4|6997.4|6993.6|6991.6|47
1639157100000|2021-12-10 17:25:00|6998.9|6996.9|6999.4|6997.4|7000.4|6998.4|6998.1|6996.1|76
1639157400000|2021-12-10 17:30:00|6999.6|6997.6|6994.6|6992.6|6999.6|6997.6|6993.6|6991.6|61
1639157700000|2021-12-10 17:35:00|6994.9|6992.9|6991.6|6989.6|6995.9|6993.9|6990.9|6988.9|50
1639158000000|2021-12-10 17:40:00|6991.4|6989.4|6992.1|6990.1|6994.1|6992.1|6990.1|6988.1|45
1639158300000|2021-12-10 17:45:00|6992.4|6990.4|6996.6|6994.6|6996.6|6994.6|6991.4|6989.4|37
1639158600000|2021-12-10 17:50:00|6996.4|6994.4|6996.4|6994.4|6997.1|6995.1|6995.9|6993.9|51
1639158900000|2021-12-10 17:55:00|6996.1|6994.1|6997.6|6995.6|6998.1|6996.1|6995.4|6993.4|64
1639159200000|2021-12-10 18:00:00|6997.9|6995.9|7000.4|6998.4|7001.4|6999.4|6996.4|6994.4|62
1639159500000|2021-12-10 18:05:00|7000.6|6998.6|7001.4|6999.4|7002.1|7000.1|6998.9|6996.9|41
1639159800000|2021-12-10 18:10:00|7001.6|6999.6|7001.4|6999.4|7003.4|7001.4|7000.6|6998.6|72
1639160100000|2021-12-10 18:15:00|7001.6|6999.6|7003.6|7001.6|7004.1|7002.1|6999.9|6997.9|129
1639160400000|2021-12-10 18:20:00|7003.4|7001.4|6999.4|6997.4|7003.6|7001.6|6998.1|6996.1|100
1639160700000|2021-12-10 18:25:00|6999.6|6997.6|6999.1|6997.1|7000.4|6998.4|6998.1|6996.1|71
1639161000000|2021-12-10 18:30:00|6998.9|6996.9|6998.1|6996.1|7000.6|6998.6|6997.1|6995.1|54
1639161300000|2021-12-10 18:35:00|6997.9|6995.9|6997.6|6995.6|6998.9|6996.9|6995.1|6993.1|21
1639161600000|2021-12-10 18:40:00|6997.4|6995.4|6997.1|6995.1|6997.6|6995.6|6996.4|6994.4|37
1639161900000|2021-12-10 18:45:00|6997.4|6995.4|6996.1|6994.1|6998.4|6996.4|6994.9|6992.9|31
1639162200000|2021-12-10 18:50:00|6995.9|6993.9|6997.9|6995.9|6998.9|6996.9|6995.6|6993.6|11
1639162500000|2021-12-10 18:55:00|6997.6|6995.6|7001.1|6999.1|7001.1|6999.1|6997.4|6995.4|15
1639162800000|2021-12-10 19:00:00|7000.9|6998.9|6999.1|6997.1|7002.1|7000.1|6998.4|6996.4|36
1639163100000|2021-12-10 19:05:00|6999.4|6997.4|6996.9|6994.9|7000.1|6998.1|6996.9|6994.9|18
1639163400000|2021-12-10 19:10:00|6997.1|6995.1|6997.6|6995.6|6998.4|6996.4|6996.4|6994.4|57
1639163700000|2021-12-10 19:15:00|6997.4|6995.4|6999.1|6997.1|6999.4|6997.4|6996.9|6994.9|23
1639164000000|2021-12-10 19:20:00|6998.9|6996.9|6999.4|6997.4|7000.6|6998.6|6998.9|6996.9|20
1639164300000|2021-12-10 19:25:00|6999.6|6997.6|7001.6|6999.6|7001.9|6999.9|6998.4|6996.4|36
1639164600000|2021-12-10 19:30:00|7001.4|6999.4|6996.6|6994.6|7003.1|7001.1|6995.9|6993.9|54
1639164900000|2021-12-10 19:35:00|6996.4|6994.4|6999.1|6997.1|7000.1|6998.1|6996.1|6994.1|26
1639165200000|2021-12-10 19:40:00|6999.4|6997.4|6998.6|6996.6|7000.4|6998.4|6997.9|6995.9|28
1639165500000|2021-12-10 19:45:00|6998.4|6996.4|6998.4|6996.4|6999.6|6997.6|6997.4|6995.4|33
1639165800000|2021-12-10 19:50:00|6997.9|6995.9|6995.9|6993.9|6998.4|6996.4|6995.6|6993.6|38
1639166100000|2021-12-10 19:55:00|6995.6|6993.6|6994.1|6992.1|6997.4|6995.4|6993.1|6991.1|33
1639166400000|2021-12-10 20:00:00|6993.6|6991.6|6991.6|6989.6|6995.9|6993.9|6991.4|6989.4|70
1639166700000|2021-12-10 20:05:00|6991.9|6989.9|6995.1|6993.1|6996.6|6994.6|6991.4|6989.4|31
1639167000000|2021-12-10 20:10:00|6995.4|6993.4|6997.1|6995.1|6997.4|6995.4|6994.9|6992.9|19
1639167300000|2021-12-10 20:15:00|6996.9|6994.9|6998.1|6996.1|6998.4|6996.4|6995.4|6993.4|25
1639167600000|2021-12-10 20:20:00|6997.9|6995.9|6999.1|6997.1|7000.1|6998.1|6997.6|6995.6|22
1639167900000|2021-12-10 20:25:00|6998.9|6996.9|6997.4|6995.4|6998.9|6996.9|6996.4|6994.4|54
1639168200000|2021-12-10 20:30:00|6997.1|6995.1|7002.9|7000.9|7003.1|7001.1|6996.9|6994.9|36
1639168500000|2021-12-10 20:35:00|7002.6|7000.6|7002.1|7000.1|7003.1|7001.1|7000.6|6998.6|17
1639168800000|2021-12-10 20:40:00|7002.4|7000.4|7003.1|7001.1|7004.4|7002.4|7001.9|6999.9|58
1639169100000|2021-12-10 20:45:00|7003.4|7001.4|7002.1|7000.1|7004.1|7002.1|7001.4|6999.4|58
1639169400000|2021-12-10 20:50:00|7002.9|7000.9|7001.4|6999.4|7005.4|7003.4|6999.9|6997.9|130
1639169700000|2021-12-10 20:55:00|7000.9|6998.9|7003.9|7001.9|7005.9|7003.9|6998.9|6996.9|184
1639170000000|2021-12-10 21:00:00|7003.3|6999.3|7004.7|7000.7|7005.5|7001.5|6999.2|6995.2|0
1639170300000|2021-12-10 21:05:00|7005.2|7001.2|7005.1|7001.1|7006|7002|7003.3|6999.3|0
1639170600000|2021-12-10 21:10:00|7005|7001|7004.6|7000.6|7005.1|7001.1|7004.6|7000.6|0
1639170900000|2021-12-10 21:15:00|7004.6|7000.6|7005|7001|7006.9|7002.9|7004.5|7000.5|0
1639171200000|2021-12-10 21:20:00|7004.9|7000.9|7001.4|6997.4|7004.9|7000.9|7001|6997|0
1639171500000|2021-12-10 21:25:00|7001.5|6997.5|7004|7000|7004|7000|7001|6997|0
1639171800000|2021-12-10 21:30:00|7003.9|6999.9|7004.4|7000.4|7004.5|7000.5|7003.1|6999.1|0
1639172100000|2021-12-10 21:35:00|7004.5|7000.5|7004.9|7000.9|7004.9|7000.9|7004.5|7000.5|0
1639172400000|2021-12-10 21:40:00|7005|7001|7004.9|7000.9|7005.3|7001.3|7004.9|7000.9|0
1639172700000|2021-12-10 21:45:00|7004.8|7000.8|7004.3|7000.3|7004.8|7000.8|7003.7|6999.7|0
1639173000000|2021-12-10 21:50:00|7004.2|7000.2|7004.3|7000.3|7004.3|7000.3|7003.7|6999.7|0
1639173300000|2021-12-10 21:55:00|7004.4|7000.4|7006|7002|7006.1|7002.1|7004.4|7000.4|0
1639350000000|2021-12-12 23:00:00|7009.8|7005.8|7012.7|7008.7|7013.6|7009.6|7009.5|7005.5|0
1639350300000|2021-12-12 23:05:00|7012.6|7008.6|7013.2|7009.2|7015.9|7011.9|7011.8|7007.8|0
1639350600000|2021-12-12 23:10:00|7012.9|7008.9|7011|7007|7015|7011|7011|7007|0
1639350900000|2021-12-12 23:15:00|7011.1|7007.1|7010.8|7006.8|7011.5|7007.5|7008.5|7004.5|0
1639351200000|2021-12-12 23:20:00|7010.7|7006.7|7010.8|7006.8|7013.8|7009.8|7009.5|7005.5|0
1639351500000|2021-12-12 23:25:00|7011|7007|7010.8|7006.8|7011.6|7007.6|7009.9|7005.9|0
1639351800000|2021-12-12 23:30:00|7010.9|7006.9|7012.1|7008.1|7013|7009|7010|7006|0
1639352100000|2021-12-12 23:35:00|7011.8|7007.8|7009.1|7005.1|7012.5|7008.5|7009.1|7005.1|0
1639352400000|2021-12-12 23:40:00|7009.2|7005.2|7014.1|7010.1|7015.4|7011.4|7009.1|7005.1|0
1639352700000|2021-12-12 23:45:00|7013.9|7009.9|7010.8|7006.8|7015.4|7011.4|7010.4|7006.4|0
1639353000000|2021-12-12 23:50:00|7010.9|7006.9|7016.3|7012.3|7018.1|7014.1|7010.8|7006.8|0
1639353300000|2021-12-12 23:55:00|7016.4|7012.4|7016.1|7012.1|7018.1|7014.1|7014.6|7010.6|0
1639353600000|2021-12-13 00:00:00|7016|7012|7019|7015|7021.1|7017.1|7015.7|7011.7|0
1639353900000|2021-12-13 00:05:00|7019.1|7015.1|7014.1|7010.1|7019.7|7015.7|7013.9|7009.9|0
1639354200000|2021-12-13 00:10:00|7014.4|7010.4|7015.1|7011.1|7017.1|7013.1|7014.1|7010.1|0
1639354500000|2021-12-13 00:15:00|7015|7011|7015.6|7012.6|7019.8|7016.8|7013.6|7009.7|0
1639354800000|2021-12-13 00:20:00|7015.9|7012.9|7015.7|7012.7|7019.6|7016.6|7014|7011|0
1639355100000|2021-12-13 00:25:00|7015.5|7012.5|7018|7015|7018|7015|7014.1|7011.1|0
1639355400000|2021-12-13 00:30:00|7017.9|7014.9|7019.1|7016.1|7019.1|7016.1|7017.1|7014.1|0
1639355700000|2021-12-13 00:35:00|7019|7016|7019.2|7016.2|7019.9|7016.9|7018.2|7015.2|0
1639356000000|2021-12-13 00:40:00|7019.5|7016.5|7020.8|7017.8|7021.7|7018.7|7019.2|7016.2|0
1639356300000|2021-12-13 00:45:00|7021.1|7018.1|7026.2|7023.2|7026.2|7023.2|7020.8|7017.8|0
1639356600000|2021-12-13 00:50:00|7026.3|7023.3|7027.9|7024.9|7027.9|7024.9|7025.3|7022.3|0
1639356900000|2021-12-13 00:55:00|7027.8|7024.8|7027.6|7024.6|7028.6|7025.6|7025.8|7022.8|0
1639357200000|2021-12-13 01:00:00|7027.3|7024.3|7026|7023|7027.3|7024.3|7024.4|7021.4|0
1639357500000|2021-12-13 01:05:00|7025.9|7022.9|7025.4|7022.4|7029|7026|7025.4|7022.4|0
1639357800000|2021-12-13 01:10:00|7025.3|7022.3|7023.8|7020.8|7025.4|7022.4|7022.2|7019.2|0
1639358100000|2021-12-13 01:15:00|7023.9|7020.9|7029|7026|7030|7027|7023.8|7020.8|0
1639358400000|2021-12-13 01:20:00|7028.9|7025.9|7028.4|7025.4|7030.7|7027.7|7027.5|7024.5|0
1639358700000|2021-12-13 01:25:00|7028.5|7025.5|7027|7024|7028.5|7025.5|7026.1|7023.1|0
1639359000000|2021-12-13 01:30:00|7026.9|7023.9|7025.5|7022.5|7028.7|7025.7|7025.1|7022.1|0
1639359300000|2021-12-13 01:35:00|7025.2|7022.2|7028.7|7025.7|7029.8|7026.8|7024.7|7021.7|0
1639359600000|2021-12-13 01:40:00|7028.5|7025.5|7028.4|7025.4|7030.3|7027.3|7027.9|7024.9|0
1639359900000|2021-12-13 01:45:00|7027.9|7024.9|7026.4|7023.4|7029.5|7026.5|7026.3|7023.3|0
1639360200000|2021-12-13 01:50:00|7026.5|7023.5|7028|7025|7028.8|7025.8|7026.4|7023.4|0
1639360500000|2021-12-13 01:55:00|7028.3|7025.3|7028|7025|7028.8|7025.8|7026.5|7023.5|0
1639360800000|2021-12-13 02:00:00|7027.9|7024.9|7024.9|7021.9|7027.9|7024.9|7024.1|7021.1|0
1639361100000|2021-12-13 02:05:00|7025|7022|7021.1|7018.1|7026|7023|7020.4|7017.4|0
1639361400000|2021-12-13 02:10:00|7021.2|7018.2|7024|7021|7024.5|7021.5|7021.2|7018.2|0
1639361700000|2021-12-13 02:15:00|7024.1|7021.1|7021.7|7018.7|7025.2|7022.2|7021.7|7018.7|0
1639362000000|2021-12-13 02:20:00|7021.8|7018.8|7020.9|7017.9|7022.5|7019.5|7020.9|7017.9|0
1639362300000|2021-12-13 02:25:00|7021|7018|7020.1|7017.1|7021.8|7018.8|7020.1|7017.1|0
1639362600000|2021-12-13 02:30:00|7020.2|7017.2|7020.9|7017.9|7020.9|7017.9|7019.3|7016.3|0
1639362900000|2021-12-13 02:35:00|7021|7018|7019.1|7016.1|7022.6|7019.6|7019.1|7016.1|0
1639363200000|2021-12-13 02:40:00|7019.2|7016.2|7023.8|7020.8|7023.8|7020.8|7019.2|7016.2|0
1639363500000|2021-12-13 02:45:00|7023.7|7020.7|7023|7020|7023.8|7020.8|7022.2|7019.2|0
1639363800000|2021-12-13 02:50:00|7023.3|7020.3|7023|7020|7023.8|7020.8|7023|7020|0
1639364100000|2021-12-13 02:55:00|7023.3|7020.3|7022|7019|7023.8|7020.8|7021.2|7018.2|0
1639364400000|2021-12-13 03:00:00|7021.9|7018.9|7020.4|7017.4|7022|7019|7020|7017|0
1639364700000|2021-12-13 03:05:00|7020.6|7017.6|7022.8|7019.8|7022.8|7019.8|7020.4|7017.4|0
1639365000000|2021-12-13 03:10:00|7022.9|7019.9|7024.8|7021.8|7024.8|7021.8|7022.9|7019.9|0
1639365300000|2021-12-13 03:15:00|7025|7022|7026.9|7023.9|7026.9|7023.9|7025|7022|0
1639365600000|2021-12-13 03:20:00|7026.7|7023.7|7025.9|7022.9|7026.7|7023.7|7025.1|7022.1|0
1639365900000|2021-12-13 03:25:00|7025.8|7022.8|7024.2|7021.2|7025.9|7022.9|7024.2|7021.2|0
1639366200000|2021-12-13 03:30:00|7024.3|7021.3|7025|7022|7025.7|7022.7|7024.2|7021.2|0
1639366500000|2021-12-13 03:35:00|7024.9|7021.9|7024.2|7021.2|7025.1|7022.1|7023.5|7020.5|0
1639366800000|2021-12-13 03:40:00|7024|7021|7022.6|7019.6|7024|7021|7021.9|7018.9|0
1639367100000|2021-12-13 03:45:00|7022.8|7019.8|7022.5|7019.5|7023.4|7020.4|7021.7|7018.7|0
1639367400000|2021-12-13 03:50:00|7022.1|7019.1|7022.6|7019.6|7023.4|7020.4|7022.1|7019.1|0
1639367700000|2021-12-13 03:55:00|7022.9|7019.9|7023.5|7020.5|7023.5|7020.5|7022.6|7019.6|0
1639368000000|2021-12-13 04:00:00|7023.6|7020.6|7024.4|7021.4|7025.2|7022.2|7022.8|7019.8|0
1639368300000|2021-12-13 04:05:00|7024.5|7021.5|7024.5|7021.5|7025.3|7022.3|7024.4|7021.4|0
1639368600000|2021-12-13 04:10:00|7024.4|7021.4|7023.7|7020.7|7024.5|7021.5|7022.9|7019.9|0
1639368900000|2021-12-13 04:15:00|7024|7021|7023|7020|7024.5|7021.5|7022.2|7019.2|0
1639369200000|2021-12-13 04:20:00|7022.8|7019.8|7023.1|7020.1|7023.1|7020.1|7022.2|7019.2|0
1639369500000|2021-12-13 04:25:00|7022.6|7019.6|7023.1|7020.1|7023.1|7020.1|7022.3|7019.3|0
1639369800000|2021-12-13 04:30:00|7022.8|7019.8|7023.1|7020.1|7023.1|7020.1|7022.3|7019.3|0
1639370100000|2021-12-13 04:35:00|7023|7020|7024|7021|7024.8|7021.8|7022.4|7019.4|0
1639370400000|2021-12-13 04:40:00|7023.7|7020.7|7021|7018|7023.7|7020.7|7020.7|7017.7|0
1639370700000|2021-12-13 04:45:00|7020.9|7017.9|7022.5|7019.5|7022.6|7019.6|7020.8|7017.8|0
1639371000000|2021-12-13 04:50:00|7022.6|7019.6|7021.7|7018.7|7022.9|7019.9|7021.7|7018.7|0
1639371300000|2021-12-13 04:55:00|7021.6|7018.6|7022.5|7019.5|7022.9|7019.9|7021.3|7018.3|0
1639371600000|2021-12-13 05:00:00|7022.6|7019.6|7019.4|7016.4|7022.6|7019.6|7019.4|7016.4|0
1639371900000|2021-12-13 05:05:00|7019.5|7016.5|7017.9|7014.9|7020.4|7017.4|7017.9|7014.9|0
1639372200000|2021-12-13 05:10:00|7018|7015|7017.2|7014.2|7018.8|7015.8|7017.2|7014.2|0
1639372500000|2021-12-13 05:15:00|7017.3|7014.3|7018.1|7015.1|7018.2|7015.2|7016.6|7013.6|0
1639372800000|2021-12-13 05:20:00|7018|7015|7016.5|7013.5|7018.1|7015.1|7016.5|7013.5|0
1639373100000|2021-12-13 05:25:00|7016.4|7013.4|7011.7|7008.7|7016.5|7013.5|7010.9|7007.9|0
1639373400000|2021-12-13 05:30:00|7011.8|7008.8|7012.7|7009.7|7012.7|7009.7|7010.2|7007.2|0
1639373700000|2021-12-13 05:35:00|7013|7010|7013.4|7010.4|7013.8|7010.8|7012.6|7009.6|0
1639374000000|2021-12-13 05:40:00|7013.3|7010.3|7013.4|7010.4|7014.3|7011.3|7011.8|7008.8|0
1639374300000|2021-12-13 05:45:00|7013.3|7010.3|7015|7012|7015.9|7012.9|7013.3|7010.3|0
1639374600000|2021-12-13 05:50:00|7015.2|7012.2|7016.6|7013.6|7017.7|7014.7|7015.2|7012.2|0
1639374900000|2021-12-13 05:55:00|7016.7|7013.7|7018.1|7015.1|7020.5|7017.5|7016.5|7013.5|0
1639375200000|2021-12-13 06:00:00|7017.8|7014.8|7021.1|7018.1|7021.9|7018.9|7017.3|7014.3|0
1639375500000|2021-12-13 06:05:00|7021.3|7018.3|7019.6|7016.6|7021.9|7018.9|7019.4|7016.4|0
1639375800000|2021-12-13 06:10:00|7019.4|7016.4|7019.4|7016.4|7020.2|7017.2|7019.3|7016.3|0
1639376100000|2021-12-13 06:15:00|7019.5|7016.5|7020.3|7017.3|7020.4|7017.4|7019.4|7016.4|0
1639376400000|2021-12-13 06:20:00|7019.8|7016.8|7018|7015|7020.3|7017.3|7018|7015|0
1639376700000|2021-12-13 06:25:00|7017.9|7014.9|7016.4|7013.4|7018|7015|7014.8|7011.8|0
1639377000000|2021-12-13 06:30:00|7016.5|7013.5|7021.2|7018.2|7021.2|7018.2|7016.5|7013.5|0
1639377300000|2021-12-13 06:35:00|7021.6|7018.6|7028|7025|7028.8|7025.8|7021.6|7018.6|0
1639377600000|2021-12-13 06:40:00|7028.1|7025.1|7026.1|7023.1|7029.4|7026.4|7023.7|7020.7|0
1639377900000|2021-12-13 06:45:00|7026|7023|7025.3|7022.3|7027.6|7024.6|7025.3|7022.3|0
1639378200000|2021-12-13 06:50:00|7025.2|7022.2|7023.8|7020.8|7025.3|7022.3|7023|7020|0
1639378500000|2021-12-13 06:55:00|7023.6|7020.6|7023.8|7020.8|7023.8|7020.8|7021.4|7018.4|0
1639378800000|2021-12-13 07:00:00|7024|7021|7018.1|7016.1|7025.4|7022.9|7014.4|7012.4|233
1639379100000|2021-12-13 07:05:00|7018.4|7016.4|7009.6|7007.6|7018.6|7016.6|7009.1|7007.1|217
1639379400000|2021-12-13 07:10:00|7009.9|7007.9|7008.1|7006.1|7011.1|7009.1|7006.4|7004.4|79
1639379700000|2021-12-13 07:15:00|7008.4|7006.4|7009.4|7007.4|7012.1|7010.1|7007.9|7005.9|97
1639380000000|2021-12-13 07:20:00|7009.9|7007.9|7003.1|7001.1|7010.4|7008.4|7002.9|7000.9|101
1639380300000|2021-12-13 07:25:00|7003.4|7001.4|7001.4|6999.4|7004.9|7002.9|7000.1|6998.1|180
1639380600000|2021-12-13 07:30:00|7001.1|6999.1|7002.4|7000.4|7003.4|7001.4|7000.1|6998.1|300
1639380900000|2021-12-13 07:35:00|7002.1|7000.1|7003.6|7001.6|7004.9|7002.9|7000.1|6998.1|98
1639381200000|2021-12-13 07:40:00|7003.4|7001.4|6998.1|6996.1|7003.4|7001.4|6994.9|6992.9|208
1639381500000|2021-12-13 07:45:00|6998.4|6996.4|7000.4|6998.4|7002.9|7000.9|6996.9|6994.9|115
1639381800000|2021-12-13 07:50:00|7000.1|6998.1|7004.1|7002.1|7005.1|7003.1|6999.9|6997.9|76
1639382100000|2021-12-13 07:55:00|7004.4|7002.4|7003.4|7001.4|7005.6|7003.6|6999.9|6997.9|270
1639382400000|2021-12-13 08:00:00|7002.9|7001.9|6992.4|6991.4|7013.1|7012.1|6990.9|6989.9|1818
1639382700000|2021-12-13 08:05:00|6992.6|6991.6|6987.4|6986.4|6997.4|6996.4|6985.9|6984.9|868
1639383000000|2021-12-13 08:10:00|6989.6|6988.6|6992.1|6991.1|6997.9|6996.9|6989.1|6988.1|1076
1639383300000|2021-12-13 08:15:00|6992.4|6991.4|6993.6|6992.6|6995.6|6994.6|6989.4|6988.4|371
1639383600000|2021-12-13 08:20:00|6993.9|6992.9|7004.1|7003.1|7006.9|7005.9|6993.4|6992.4|992
1639383900000|2021-12-13 08:25:00|7003.9|7002.9|6997.6|6996.6|7004.1|7003.1|6994.1|6993.1|398
1639384200000|2021-12-13 08:30:00|6997.4|6996.4|7005.6|7004.6|7005.9|7004.9|6994.4|6993.4|1419
1639384500000|2021-12-13 08:35:00|7005.9|7004.9|7007.6|7006.6|7009.1|7008.1|7004.9|7003.9|633
1639384800000|2021-12-13 08:40:00|7006.8|7005.8|7005.8|7004.8|7006.8|7005.8|7003.3|7002.3|779
1639385100000|2021-12-13 08:45:00|7006.1|7005.1|7007.8|7006.8|7009.3|7008.3|7005.3|7004.3|185
1639385400000|2021-12-13 08:50:00|7008.1|7007.1|7012.3|7011.3|7014.8|7013.8|7006.3|7005.3|203
1639385700000|2021-12-13 08:55:00|7012.1|7011.1|7008.3|7007.3|7012.8|7011.8|7007.8|7006.8|212
1639386000000|2021-12-13 09:00:00|7008.8|7007.8|7015.8|7014.8|7016.1|7015.1|7007.3|7006.3|300
1639386300000|2021-12-13 09:05:00|7016.1|7015.1|7012.3|7011.3|7016.3|7015.3|7011.6|7010.6|2077
1639386600000|2021-12-13 09:10:00|7012.1|7011.1|7024.8|7023.8|7025.6|7024.6|7012.1|7011.1|7936
1639386900000|2021-12-13 09:15:00|7025.1|7024.1|7026.8|7025.8|7027.3|7026.3|7022.8|7021.8|609
1639387200000|2021-12-13 09:20:00|7027.1|7026.1|7027.3|7026.3|7030.1|7029.1|7022.8|7021.8|450
1639387500000|2021-12-13 09:25:00|7027.6|7026.6|7025.8|7024.8|7027.6|7026.6|7021.8|7020.8|243
1639387800000|2021-12-13 09:30:00|7026.1|7025.1|7024.8|7023.8|7028.1|7027.1|7023.3|7022.3|194
1639388100000|2021-12-13 09:35:00|7024.6|7023.6|7023.8|7022.8|7026.1|7025.1|7022.3|7021.3|2390
1639388400000|2021-12-13 09:40:00|7023.6|7022.6|7020.8|7019.8|7025.3|7024.3|7020.6|7019.6|130
1639388700000|2021-12-13 09:45:00|7020.6|7019.6|7023.3|7022.3|7024.3|7023.3|7018.3|7017.3|111
1639389000000|2021-12-13 09:50:00|7023.1|7022.1|7020.1|7019.1|7023.3|7022.3|7018.6|7017.6|5094
1639389300000|2021-12-13 09:55:00|7020.3|7019.3|7018.8|7017.8|7020.3|7019.3|7014.6|7013.6|412
1639389600000|2021-12-13 10:00:00|7019.1|7018.1|7019.1|7018.1|7023.8|7022.8|7016.6|7015.6|503
1639389900000|2021-12-13 10:05:00|7019.3|7018.3|7016.1|7015.1|7019.6|7018.6|7013.8|7012.8|156
1639390200000|2021-12-13 10:10:00|7015.8|7014.8|7011.1|7010.1|7016.1|7015.1|7010.6|7009.6|8042
1639390500000|2021-12-13 10:15:00|7010.8|7009.8|7005.3|7004.3|7011.1|7010.1|7002.3|7001.3|390
1639390800000|2021-12-13 10:20:00|7005.6|7004.6|7004.8|7003.8|7006.8|7005.8|7002.3|7001.3|2681
1639391100000|2021-12-13 10:25:00|7004.6|7003.6|7007.3|7006.3|7007.6|7006.6|7000.6|6999.6|241
1639391400000|2021-12-13 10:30:00|7007.1|7006.1|7001.6|7000.6|7007.1|7006.1|7001.6|7000.6|241
1639391700000|2021-12-13 10:35:00|7001.8|7000.8|7008.3|7007.3|7009.3|7008.3|7001.3|7000.3|161
1639392000000|2021-12-13 10:40:00|7008.1|7007.1|7013.1|7012.1|7013.6|7012.6|7007.3|7006.3|673
1639392300000|2021-12-13 10:45:00|7013.3|7012.3|7013.1|7012.1|7015.3|7014.3|7012.3|7011.3|416
1639392600000|2021-12-13 10:50:00|7013.3|7012.3|7008.8|7007.8|7013.3|7012.3|7005.6|7004.6|3739
1639392900000|2021-12-13 10:55:00|7008.3|7007.3|7007.3|7006.3|7009.6|7008.6|7005.3|7004.3|128
1639393200000|2021-12-13 11:00:00|7007.6|7006.6|7009.8|7008.8|7010.1|7009.1|7003.6|7002.6|210
1639393500000|2021-12-13 11:05:00|7010.1|7009.1|7013.1|7012.1|7013.6|7012.6|7009.3|7008.3|135
1639393800000|2021-12-13 11:10:00|7013.3|7012.3|7019.3|7018.3|7020.8|7019.8|7011.3|7010.3|294
1639394100000|2021-12-13 11:15:00|7019.1|7018.1|7015.8|7014.8|7019.3|7018.3|7014.6|7013.6|154
1639394400000|2021-12-13 11:20:00|7016.1|7015.1|7011.3|7010.3|7016.3|7015.3|7010.8|7009.8|896
1639394700000|2021-12-13 11:25:00|7011.1|7010.1|7006.1|7005.1|7011.8|7010.8|7006.1|7005.1|213
1639395000000|2021-12-13 11:30:00|7005.8|7004.8|7006.8|7005.8|7009.3|7008.3|7004.1|7003.1|3178
1639395300000|2021-12-13 11:35:00|7007.3|7006.3|7008.3|7007.3|7009.8|7008.8|7000.8|6999.8|646
1639395600000|2021-12-13 11:40:00|7008.1|7007.1|7008.8|7007.8|7010.3|7009.3|7005.3|7004.3|120
1639395900000|2021-12-13 11:45:00|7008.6|7007.6|7005.1|7004.1|7009.1|7008.1|7003.1|7002.1|459
1639396200000|2021-12-13 11:50:00|7005.3|7004.3|7004.3|7003.3|7007.8|7006.8|7003.3|7002.3|80
1639396500000|2021-12-13 11:55:00|7004.6|7003.6|7010.8|7009.8|7011.6|7010.6|7004.6|7003.6|673
1639396800000|2021-12-13 12:00:00|7011.1|7010.1|7000.8|6999.8|7011.1|7010.1|6999.6|6998.6|163
1639397100000|2021-12-13 12:05:00|7001.1|7000.1|6999.6|6998.6|7002.8|7001.8|6999.6|6998.6|694
1639397400000|2021-12-13 12:10:00|6999.8|6998.8|6998.1|6997.1|7001.1|7000.1|6997.1|6996.1|126
1639397700000|2021-12-13 12:15:00|6997.8|6996.8|6996.1|6995.1|6999.6|6998.6|6995.8|6994.8|3134
1639398000000|2021-12-13 12:20:00|6995.8|6994.8|6998.6|6997.6|6999.8|6998.8|6995.3|6994.3|3863
1639398300000|2021-12-13 12:25:00|6998.8|6997.8|6993.3|6992.3|6999.3|6998.3|6993.1|6992.1|5702
1639398600000|2021-12-13 12:30:00|6993.1|6992.1|6996.1|6995.1|6997.3|6996.3|6991.6|6990.6|2360
1639398900000|2021-12-13 12:35:00|6996.3|6995.3|6998.8|6997.8|6999.3|6998.3|6995.6|6994.6|151
1639399200000|2021-12-13 12:40:00|6999.3|6998.3|6999.3|6998.3|6999.6|6998.6|6996.6|6995.6|3093
1639399500000|2021-12-13 12:45:00|6999.1|6998.1|6998.8|6997.8|7000.8|6999.8|6995.6|6994.6|902
1639399800000|2021-12-13 12:50:00|6999.1|6998.1|6996.3|6995.3|6999.8|6998.8|6995.6|6994.6|166
1639400100000|2021-12-13 12:55:00|6996.1|6995.1|7001.6|7000.6|7002.1|7001.1|6995.6|6994.6|108
1639400400000|2021-12-13 13:00:00|7001.8|7000.8|7001.1|7000.1|7005.3|7004.3|7000.6|6999.6|186
1639400700000|2021-12-13 13:05:00|7000.8|6999.8|6999.3|6998.3|7001.8|7000.8|6999.1|6998.1|116
1639401000000|2021-12-13 13:10:00|6999.6|6998.6|6998.6|6997.6|7000.1|6999.1|6997.6|6996.6|121
1639401300000|2021-12-13 13:15:00|6998.8|6997.8|6994.6|6993.6|6998.8|6997.8|6994.1|6993.1|132
1639401600000|2021-12-13 13:20:00|6994.8|6993.8|6995.6|6994.6|6996.6|6995.6|6993.8|6992.8|72
1639401900000|2021-12-13 13:25:00|6995.3|6994.3|6995.1|6994.1|6997.1|6996.1|6994.6|6993.6|83
1639402200000|2021-12-13 13:30:00|6994.8|6993.8|6997.3|6996.3|6999.1|6998.1|6994.1|6993.1|137
1639402500000|2021-12-13 13:35:00|6997.6|6996.6|7000.3|6999.3|7000.3|6999.3|6997.6|6996.6|5074
1639402800000|2021-12-13 13:40:00|7000.1|6999.1|6999.8|6998.8|7005.6|7004.6|6999.1|6998.1|3779
1639403100000|2021-12-13 13:45:00|6999.6|6998.6|7001.1|7000.1|7002.3|7001.3|6999.1|6998.1|205
1639403400000|2021-12-13 13:50:00|7000.3|6999.3|6999.1|6998.1|7001.6|7000.6|6998.6|6997.6|492
1639403700000|2021-12-13 13:55:00|6998.8|6997.8|6997.8|6996.8|7000.6|6999.6|6997.8|6996.8|3127
1639404000000|2021-12-13 14:00:00|6998.1|6997.1|6991.6|6990.6|6998.3|6997.3|6991.6|6990.6|326
1639404300000|2021-12-13 14:05:00|6991.8|6990.8|6989.6|6988.6|6993.1|6992.1|6989.1|6988.1|423
1639404600000|2021-12-13 14:10:00|6989.3|6988.3|6985.6|6984.6|6990.3|6989.3|6983.3|6982.3|358
1639404900000|2021-12-13 14:15:00|6985.8|6984.8|6986.8|6985.8|6989.1|6988.1|6983.6|6982.6|449
1639405200000|2021-12-13 14:20:00|6987.1|6986.1|6983.8|6982.8|6989.6|6988.6|6983.6|6982.6|330
1639405500000|2021-12-13 14:25:00|6983.6|6982.6|6975.8|6974.8|6984.1|6983.1|6975.8|6974.8|3856
1639405800000|2021-12-13 14:30:00|6976.1|6975.1|6977.3|6976.3|6982.6|6981.6|6976.1|6975.1|618
1639406100000|2021-12-13 14:35:00|6977.1|6976.1|6975.1|6974.1|6985.6|6984.6|6973.3|6972.3|558
1639406400000|2021-12-13 14:40:00|6974.8|6973.8|6979.1|6978.1|6983.3|6982.3|6974.3|6973.3|1306
1639406700000|2021-12-13 14:45:00|6978.8|6977.8|6973.3|6972.3|6981.1|6980.1|6973.3|6972.3|834
1639407000000|2021-12-13 14:50:00|6973.1|6972.1|6963.3|6962.3|6973.1|6972.1|6962.1|6961.1|3271
1639407300000|2021-12-13 14:55:00|6962.8|6961.8|6964.8|6963.8|6970.1|6969.1|6962.1|6961.1|353
1639407600000|2021-12-13 15:00:00|6965.1|6964.1|6967.3|6966.3|6969.1|6968.1|6961.8|6960.8|2840
1639407900000|2021-12-13 15:05:00|6967.6|6966.6|6970.3|6969.3|6972.6|6971.6|6966.6|6965.6|760
1639408200000|2021-12-13 15:10:00|6970.2|6969.2|6973.7|6972.7|6974.5|6973.5|6967.2|6966.2|371
1639408500000|2021-12-13 15:15:00|6974|6973|6971.7|6970.7|6976|6975|6968.7|6967.7|2737
1639408800000|2021-12-13 15:20:00|6972|6971|6955.7|6954.7|6973|6972|6955.5|6954.5|485
1639409100000|2021-12-13 15:25:00|6955.5|6954.5|6937.2|6936.2|6956.7|6955.7|6927.5|6926.5|1254
1639409400000|2021-12-13 15:30:00|6937|6936|6934.7|6933.7|6939|6938|6930|6929|775
1639409700000|2021-12-13 15:35:00|6935|6934|6941.5|6940.5|6945.2|6944.2|6934.5|6933.5|461
1639410000000|2021-12-13 15:40:00|6941.7|6940.7|6940.7|6939.7|6944.5|6943.5|6936.7|6935.7|384
1639410300000|2021-12-13 15:45:00|6941|6940|6942|6941|6947.5|6946.5|6940.7|6939.7|470
1639410600000|2021-12-13 15:50:00|6942.7|6941.7|6947.7|6946.7|6949.2|6948.2|6942.2|6941.2|350
1639410900000|2021-12-13 15:55:00|6948|6947|6945.7|6944.7|6949.5|6948.5|6943.5|6942.5|4291
1639411200000|2021-12-13 16:00:00|6945|6944|6942|6941|6947|6946|6940.7|6939.7|658
1639411500000|2021-12-13 16:05:00|6941.7|6940.7|6943|6942|6947.7|6946.7|6940|6939|1962
1639411800000|2021-12-13 16:10:00|6942.7|6941.7|6935.5|6934.5|6944.5|6943.5|6934.7|6933.7|459
1639412100000|2021-12-13 16:15:00|6935.2|6934.2|6936.5|6935.5|6939|6938|6934.7|6933.7|666
1639412400000|2021-12-13 16:20:00|6936.2|6935.2|6940.2|6939.2|6943|6942|6935.2|6934.2|979
1639412700000|2021-12-13 16:25:00|6940.5|6939.5|6943.2|6942.2|6944.2|6943.2|6936.5|6935.5|805
1639413000000|2021-12-13 16:30:00|6943|6942|6944.2|6942.2|6949|6947|6939.5|6937.5|2214
1639413300000|2021-12-13 16:35:00|6944.5|6942.5|6949.2|6947.2|6951.5|6949.5|6941.5|6939.5|1249
1639413600000|2021-12-13 16:40:00|6949.5|6947.5|6952.7|6950.7|6956.5|6954.5|6949.5|6947.5|485
1639413900000|2021-12-13 16:45:00|6952.5|6950.5|6951.2|6949.2|6956|6954|6951.2|6949.2|255
1639414200000|2021-12-13 16:50:00|6951.5|6949.5|6943.5|6941.5|6953|6951|6943|6941|5267
1639414500000|2021-12-13 16:55:00|6944|6942|6950.2|6948.2|6951|6949|6940.7|6938.7|280
1639414800000|2021-12-13 17:00:00|6950|6948|6948.2|6946.2|6950|6948|6943.7|6941.7|99
1639415100000|2021-12-13 17:05:00|6948|6946|6956.2|6954.2|6956.5|6954.5|6946.5|6944.5|160
1639415400000|2021-12-13 17:10:00|6956|6954|6958.7|6956.7|6959.7|6957.7|6955.2|6953.2|227
1639415700000|2021-12-13 17:15:00|6958.5|6956.5|6957|6955|6961.5|6959.5|6956.7|6954.7|159
1639416000000|2021-12-13 17:20:00|6957.2|6955.2|6956.2|6954.2|6958.7|6956.7|6953.7|6951.7|41
1639416300000|2021-12-13 17:25:00|6956.5|6954.5|6958.7|6956.7|6959.2|6957.2|6955.7|6953.7|77
1639416600000|2021-12-13 17:30:00|6959|6957|6959.7|6957.7|6961.5|6959.5|6958.2|6956.2|50
1639416900000|2021-12-13 17:35:00|6959.2|6957.2|6961.2|6959.2|6963|6961|6957|6955|137
1639417200000|2021-12-13 17:40:00|6961|6959|6962.5|6960.5|6962.7|6960.7|6959.2|6957.2|25
1639417500000|2021-12-13 17:45:00|6961.7|6959.7|6955|6953|6962|6960|6955|6953|99
1639417800000|2021-12-13 17:50:00|6955.2|6953.2|6951.7|6949.7|6955.7|6953.7|6951.2|6949.2|43
1639418100000|2021-12-13 17:55:00|6952|6950|6953.7|6951.7|6954.5|6952.5|6950.7|6948.7|121
1639418400000|2021-12-13 18:00:00|6953.5|6951.5|6955.2|6953.2|6957.7|6955.7|6952.2|6950.2|35
1639418700000|2021-12-13 18:05:00|6955|6953|6953.2|6951.2|6955.7|6953.7|6953|6951|1
1639419000000|2021-12-13 18:10:00|6953.5|6951.5|6953.7|6951.7|6954.2|6952.2|6952.5|6950.5|29
1639419300000|2021-12-13 18:15:00|6953.5|6951.5|6954.7|6952.7|6955.5|6953.5|6952|6950|5
1639419600000|2021-12-13 18:20:00|6955|6953|6953.7|6951.7|6955.5|6953.5|6952|6950|32
1639419900000|2021-12-13 18:25:00|6954|6952|6950.5|6948.5|6954|6952|6948.7|6946.7|103
1639420200000|2021-12-13 18:30:00|6950.7|6948.7|6947|6945|6951.7|6949.7|6946|6944|43
1639420500000|2021-12-13 18:35:00|6947.2|6945.2|6947.2|6945.2|6949.5|6947.5|6946.2|6944.2|26
1639420800000|2021-12-13 18:40:00|6947.5|6945.5|6950.7|6948.7|6953|6951|6947.2|6945.2|84
1639421100000|2021-12-13 18:45:00|6951|6949|6948.5|6946.5|6951.2|6949.2|6948.5|6946.5|50
1639421400000|2021-12-13 18:50:00|6948.7|6946.7|6951.2|6949.2|6951.5|6949.5|6948.7|6946.7|76
1639421700000|2021-12-13 18:55:00|6951|6949|6952.5|6950.5|6953.5|6951.5|6949.2|6947.2|59
1639422000000|2021-12-13 19:00:00|6952|6950|6949.5|6947.5|6953.2|6951.2|6947.5|6945.5|124
1639422300000|2021-12-13 19:05:00|6949.7|6947.7|6951.7|6949.7|6952.2|6950.2|6948.5|6946.5|25
1639422600000|2021-12-13 19:10:00|6951.5|6949.5|6952.7|6950.7|6954|6952|6951.5|6949.5|15
1639422900000|2021-12-13 19:15:00|6952.5|6950.5|6953|6951|6953.2|6951.2|6951.5|6949.5|44
1639423200000|2021-12-13 19:20:00|6953.2|6951.2|6957.2|6955.2|6958|6956|6952.7|6950.7|18
1639423500000|2021-12-13 19:25:00|6957|6955|6953.7|6951.7|6958|6956|6952.5|6950.5|42
1639423800000|2021-12-13 19:30:00|6953.5|6951.5|6956.7|6954.7|6956.7|6954.7|6952|6950|74
1639424100000|2021-12-13 19:35:00|6956.5|6954.5|6956.2|6954.2|6957|6955|6954.7|6952.7|28
1639424400000|2021-12-13 19:40:00|6956|6954|6954.2|6952.2|6956.7|6954.7|6953.2|6951.2|50
1639424700000|2021-12-13 19:45:00|6954.5|6952.5|6955.2|6953.2|6955.7|6953.7|6953.2|6951.2|79
1639425000000|2021-12-13 19:50:00|6955.5|6953.5|6958.5|6956.5|6958.7|6956.7|6955.2|6953.2|74
1639425300000|2021-12-13 19:55:00|6958.2|6956.2|6960|6958|6960.2|6958.2|6957.2|6955.2|29
1639425600000|2021-12-13 20:00:00|6960.2|6958.2|6962.7|6960.7|6962.7|6960.7|6959.5|6957.5|33
1639425900000|2021-12-13 20:05:00|6962.5|6960.5|6958.7|6956.7|6964|6962|6958|6956|38
1639426200000|2021-12-13 20:10:00|6958.5|6956.5|6961.7|6959.7|6962.5|6960.5|6958.2|6956.2|15
1639426500000|2021-12-13 20:15:00|6962|6960|6960.2|6958.2|6963.2|6961.2|6958.7|6956.7|28
1639426800000|2021-12-13 20:20:00|6960.5|6958.5|6958|6956|6960.7|6958.7|6955|6953|177
1639427100000|2021-12-13 20:25:00|6958.2|6956.2|6955.2|6953.2|6959.2|6957.2|6954.5|6952.5|49
1639427400000|2021-12-13 20:30:00|6955|6953|6957.7|6955.7|6958.7|6956.7|6954.7|6952.7|29
1639427700000|2021-12-13 20:35:00|6957.5|6955.5|6954.7|6952.7|6960|6958|6954.5|6952.5|102
1639428000000|2021-12-13 20:40:00|6955|6953|6950.7|6948.7|6955.7|6953.7|6950.7|6948.7|126
1639428300000|2021-12-13 20:45:00|6951|6949|6946|6944|6952.5|6950.5|6945.7|6943.7|300
1639428600000|2021-12-13 20:50:00|6945.7|6943.7|6936|6934|6945.7|6943.7|6931.5|6929.5|898
1639428900000|2021-12-13 20:55:00|6936.5|6934.5|6937.2|6935.2|6941.5|6939.5|6933.5|6931.5|212
1639429200000|2021-12-13 21:00:00|6939.2|6938.4|6939.2|6935.2|6942.6|6938.6|6932.3|6928.3|2
1639429500000|2021-12-13 21:05:00|6938.7|6934.7|6941.9|6937.9|6942.2|6938.2|6936.2|6932.2|0
1639429800000|2021-12-13 21:10:00|6941.8|6937.8|6944|6940|6945.3|6941.3|6939.7|6935.7|0
1639430100000|2021-12-13 21:15:00|6943.9|6939.9|6943.9|6939.9|6944.2|6940.2|6940.6|6936.6|0
1639430400000|2021-12-13 21:20:00|6943.7|6939.7|6940.5|6936.5|6944.4|6940.4|6940.5|6936.5|0
1639430700000|2021-12-13 21:25:00|6940.4|6936.4|6941.2|6937.2|6942.5|6938.5|6939.5|6935.5|0
1639431000000|2021-12-13 21:30:00|6941.3|6937.3|6941.2|6937.2|6943.3|6939.3|6941.2|6937.2|0
1639431300000|2021-12-13 21:35:00|6941.1|6937.1|6944.2|6940.2|6944.2|6940.2|6940.7|6936.7|0
1639431600000|2021-12-13 21:40:00|6944.1|6940.1|6944.2|6940.2|6945|6941|6943.7|6939.7|0
1639431900000|2021-12-13 21:45:00|6944.3|6940.3|6949.1|6945.1|6949.8|6945.8|6944.3|6940.3|0
1639432200000|2021-12-13 21:50:00|6948.8|6944.8|6946.6|6942.6|6949.3|6945.3|6945|6941|0
1639432500000|2021-12-13 21:55:00|6947.1|6943.1|6945.8|6941.8|6947.1|6943.1|6944.9|6940.9|0
1639433100000|2021-12-13 22:05:00|6945.6|6941.6|6945.1|6941.1|6945.6|6941.6|6944.7|6940.7|0
1639433400000|2021-12-13 22:10:00|6945|6941|6945.8|6941.8|6945.8|6941.8|6945|6941|0
1639433700000|2021-12-13 22:15:00|6945.7|6941.7|6945.7|6941.7|6945.7|6941.7|6945.7|6941.7|0
1639434000000|2021-12-13 22:20:00|6945.3|6941.3|6945.5|6941.5|6945.5|6941.5|6945.3|6941.3|0
1639434300000|2021-12-13 22:25:00|6945.7|6941.7|6945.7|6941.7|6945.8|6941.8|6945.7|6941.7|0
1639434600000|2021-12-13 22:30:00|6945.4|6941.4|6945.4|6941.4|6945.7|6941.7|6945.1|6941.1|0
1639434900000|2021-12-13 22:35:00|6945.1|6941.1|6944.1|6940.1|6945.4|6941.4|6943.9|6939.9|0
1639435200000|2021-12-13 22:40:00|6944|6940|6944.2|6940.2|6944.5|6940.5|6943.5|6939.5|0
1639435500000|2021-12-13 22:45:00|6944.4|6940.4|6944.7|6940.7|6944.8|6940.8|6944|6940|0
1639435800000|2021-12-13 22:50:00|6944.4|6940.4|6944.2|6940.2|6944.5|6940.5|6944.2|6940.2|0
1639436100000|2021-12-13 22:55:00|6944.4|6940.4|6944.3|6940.3|6945.1|6941.1|6944.3|6940.3|0
1639436400000|2021-12-13 23:00:00|6944.2|6940.2|6949.8|6945.8|6949.8|6945.8|6944.2|6940.2|0
1639436700000|2021-12-13 23:05:00|6950.2|6946.2|6950.2|6946.2|6950.9|6946.9|6949.4|6945.4|0
1639437000000|2021-12-13 23:10:00|6950.3|6946.3|6947.6|6943.6|6950.6|6946.6|6946.7|6942.7|0
1639437300000|2021-12-13 23:15:00|6947.7|6943.7|6947.6|6943.6|6948.2|6944.2|6945.1|6941.1|0
1639437600000|2021-12-13 23:20:00|6947.7|6943.7|6946.7|6942.7|6948.4|6944.4|6945.4|6941.4|0
1639437900000|2021-12-13 23:25:00|6946.6|6942.6|6942.1|6938.1|6948.9|6944.9|6941.9|6937.9|0
1639438200000|2021-12-13 23:30:00|6942.2|6938.2|6947|6943|6947.4|6943.4|6942.2|6938.2|0
1639438500000|2021-12-13 23:35:00|6947.2|6943.2|6947.4|6943.4|6949.5|6945.5|6947|6943|0
1639438800000|2021-12-13 23:40:00|6947.3|6943.3|6948.9|6944.9|6949.5|6945.5|6947|6943|0
1639439100000|2021-12-13 23:45:00|6949.2|6945.2|6947.9|6943.9|6950.5|6946.5|6947.5|6943.5|0
1639439400000|2021-12-13 23:50:00|6948.3|6944.3|6947.9|6943.9|6948.3|6944.3|6946.2|6942.2|0
1639439700000|2021-12-13 23:55:00|6947.8|6943.8|6948.3|6944.3|6948.5|6944.5|6946.5|6942.5|0
1639440000000|2021-12-14 00:00:00|6948.2|6944.2|6952.2|6948.2|6953.1|6949.1|6947.8|6943.8|0
1639440300000|2021-12-14 00:05:00|6952.3|6948.3|6953.1|6949.1|6953.1|6949.1|6951.2|6947.2|0
1639440600000|2021-12-14 00:10:00|6953.6|6949.6|6952.2|6948.2|6955.2|6951.2|6951.7|6947.7|0
1639440900000|2021-12-14 00:15:00|6952.3|6948.3|6959.1|6956.1|6962.5|6959.5|6952.2|6948.3|0
1639441200000|2021-12-14 00:20:00|6959.2|6956.2|6962.8|6959.8|6963|6960|6957.5|6954.5|0
1639441500000|2021-12-14 00:25:00|6962.7|6959.7|6958.9|6955.9|6963.6|6960.6|6958|6955|0
1639441800000|2021-12-14 00:30:00|6958.8|6955.8|6959|6956|6960.6|6957.6|6957.3|6954.3|0
1639442100000|2021-12-14 00:35:00|6959.1|6956.1|6952|6949|6959.5|6956.5|6951.9|6948.9|0
1639442400000|2021-12-14 00:40:00|6951.9|6948.9|6955.6|6952.6|6955.7|6952.7|6951.6|6948.6|0
1639442700000|2021-12-14 00:45:00|6955.7|6952.7|6960.4|6957.4|6960.4|6957.4|6955.6|6952.6|0
1639443000000|2021-12-14 00:50:00|6960.3|6957.3|6959.9|6956.9|6960.3|6957.3|6957.5|6954.5|0
1639443300000|2021-12-14 00:55:00|6960.1|6957.1|6960.6|6957.6|6961.1|6958.1|6958.2|6955.2|0
1639443600000|2021-12-14 01:00:00|6960.8|6957.8|6957|6954|6961.4|6958.4|6956.7|6953.7|0
1639443900000|2021-12-14 01:05:00|6957.2|6954.2|6961.2|6958.2|6961.3|6958.3|6957.2|6954.2|0
1639444200000|2021-12-14 01:10:00|6961.4|6958.4|6960.4|6957.4|6962.7|6959.7|6960|6957|0
1639444500000|2021-12-14 01:15:00|6960|6957|6958.3|6955.3|6960|6957|6956.3|6953.3|0
1639444800000|2021-12-14 01:20:00|6958.2|6955.2|6952.3|6949.3|6958.2|6955.2|6952.3|6949.3|0
1639445100000|2021-12-14 01:25:00|6952.4|6949.4|6954.3|6951.3|6955.5|6952.5|6952.3|6949.3|0
1639445400000|2021-12-14 01:30:00|6954.7|6951.7|6963.4|6960.4|6965|6962|6953.2|6950.2|0
1639445700000|2021-12-14 01:35:00|6963.6|6960.6|6958.7|6955.7|6964.2|6961.2|6957.8|6954.8|0
1639446000000|2021-12-14 01:40:00|6958.6|6955.6|6951.6|6948.6|6959.5|6956.5|6950.8|6947.8|0
1639446300000|2021-12-14 01:45:00|6951.8|6948.8|6954|6951|6956|6953|6951.6|6948.6|0
1639446600000|2021-12-14 01:50:00|6953.7|6950.7|6953.8|6950.8|6955.4|6952.4|6952.4|6949.4|0
1639446900000|2021-12-14 01:55:00|6953.9|6950.9|6954.2|6951.2|6955.4|6952.4|6952.2|6949.2|0
1639447200000|2021-12-14 02:00:00|6954.3|6951.3|6955.3|6952.3|6957.7|6954.7|6952.2|6949.2|0
1639447500000|2021-12-14 02:05:00|6955.2|6952.2|6953.9|6950.9|6956|6953|6953.1|6950.1|0
1639447800000|2021-12-14 02:10:00|6953.8|6950.8|6954.4|6951.4|6954.7|6951.7|6952.1|6949.1|0
1639448100000|2021-12-14 02:15:00|6954.1|6951.1|6951.8|6948.8|6954.4|6951.4|6951.8|6948.8|0
1639448400000|2021-12-14 02:20:00|6951.9|6948.9|6954.3|6951.3|6955.1|6952.1|6951.9|6948.9|0
1639448700000|2021-12-14 02:25:00|6954.1|6951.1|6952.7|6949.7|6955.9|6952.9|6952.7|6949.7|0
1639449000000|2021-12-14 02:30:00|6952.5|6949.5|6953|6950|6954.4|6951.4|6948.9|6945.9|0
1639449300000|2021-12-14 02:35:00|6953.8|6950.8|6952.4|6949.4|6955.2|6952.2|6951.3|6948.3|0
1639449600000|2021-12-14 02:40:00|6952.3|6949.3|6953.1|6950.1|6953.8|6950.8|6952.1|6949.1|0
1639449900000|2021-12-14 02:45:00|6953.4|6950.4|6951.4|6948.4|6953.9|6950.9|6950.5|6947.5|0
1639450200000|2021-12-14 02:50:00|6951.3|6948.3|6949.7|6946.7|6951.3|6948.3|6948.1|6945.1|0
1639450500000|2021-12-14 02:55:00|6949.6|6946.6|6951.2|6948.2|6952.8|6949.8|6948.9|6945.9|0
1639450800000|2021-12-14 03:00:00|6951.3|6948.3|6952.9|6949.9|6952.9|6949.9|6951.3|6948.3|0
1639451100000|2021-12-14 03:05:00|6952.8|6949.8|6950.5|6947.5|6952.9|6949.9|6950.4|6947.4|0
1639451400000|2021-12-14 03:10:00|6950.4|6947.4|6954.5|6951.5|6954.5|6951.5|6950.4|6947.4|0
1639451700000|2021-12-14 03:15:00|6954.8|6951.8|6956.1|6953.1|6956.1|6953.1|6954.8|6951.8|0
1639452000000|2021-12-14 03:20:00|6955.9|6952.9|6956.1|6953.1|6956.5|6953.5|6953.8|6950.8|0
1639452300000|2021-12-14 03:25:00|6956.2|6953.2|6956.8|6953.8|6956.8|6953.8|6955.3|6952.3|0
1639452600000|2021-12-14 03:30:00|6956.7|6953.7|6952.1|6949.1|6956.8|6953.8|6952.1|6949.1|0
1639452900000|2021-12-14 03:35:00|6952|6949|6944.1|6941.1|6952.1|6949.1|6938.7|6935.7|0
1639453200000|2021-12-14 03:40:00|6944.3|6941.3|6946.1|6943.1|6946.6|6943.6|6941.7|6938.7|0
1639453500000|2021-12-14 03:45:00|6946|6943|6947.8|6944.8|6948.3|6945.3|6945|6942|0
1639453800000|2021-12-14 03:50:00|6948|6945|6952.1|6949.1|6953|6950|6947.5|6944.5|0
1639454100000|2021-12-14 03:55:00|6952.2|6949.2|6952.6|6949.6|6954.6|6951.6|6951.7|6948.7|0
1639454400000|2021-12-14 04:00:00|6952.5|6949.5|6954.9|6951.9|6955.4|6952.4|6952.3|6949.3|0
1639454700000|2021-12-14 04:05:00|6954.7|6951.7|6954.2|6951.2|6955.3|6952.3|6953.4|6950.4|0
1639455000000|2021-12-14 04:10:00|6954|6951|6951.5|6948.5|6954.2|6951.2|6951.5|6948.5|0
1639455300000|2021-12-14 04:15:00|6951.3|6948.3|6952.6|6949.6|6953.4|6950.4|6951|6948|0
1639455600000|2021-12-14 04:20:00|6952.5|6949.5|6951.4|6948.4|6953|6950|6951.4|6948.4|0
1639455900000|2021-12-14 04:25:00|6951.7|6948.7|6952.4|6949.4|6952.9|6949.9|6951.7|6948.7|0
1639456200000|2021-12-14 04:30:00|6952.1|6949.1|6952.8|6949.8|6953.2|6950.2|6950.5|6947.5|0
1639456500000|2021-12-14 04:35:00|6953|6950|6953.2|6950.2|6954|6951|6952.8|6949.8|0
1639456800000|2021-12-14 04:40:00|6953.3|6950.3|6953.8|6950.8|6954.5|6951.5|6952.4|6949.4|0
1639457100000|2021-12-14 04:45:00|6953.7|6950.7|6953.7|6950.7|6953.8|6950.8|6952.9|6949.9|0
1639457400000|2021-12-14 04:50:00|6953.5|6950.5|6950.4|6947.4|6953.7|6950.7|6950.4|6947.4|0
1639457700000|2021-12-14 04:55:00|6950.1|6947.1|6952.1|6949.1|6952.1|6949.1|6949.6|6946.6|0
1639458000000|2021-12-14 05:00:00|6951.9|6948.9|6951.4|6948.4|6952.1|6949.1|6949|6946|0
1639458300000|2021-12-14 05:05:00|6951.2|6948.2|6949.8|6946.8|6951.2|6948.2|6949|6946|0
1639458600000|2021-12-14 05:10:00|6949.7|6946.7|6950.1|6947.1|6951.1|6948.1|6949.4|6946.4|0
1639458900000|2021-12-14 05:15:00|6950.2|6947.2|6947|6944|6950.2|6947.2|6946.3|6943.3|0
1639459200000|2021-12-14 05:20:00|6947.2|6944.2|6946.3|6943.3|6947.9|6944.9|6945.8|6942.8|0
1639459500000|2021-12-14 05:25:00|6946.5|6943.5|6949.5|6946.5|6950.3|6947.3|6946.2|6943.2|0
1639459800000|2021-12-14 05:30:00|6949.8|6946.8|6951.4|6948.4|6952.3|6949.3|6948.2|6945.2|0
1639460100000|2021-12-14 05:35:00|6951.5|6948.5|6951.9|6948.9|6953.1|6950.1|6951.1|6948.1|0
1639460400000|2021-12-14 05:40:00|6952.3|6949.3|6949.9|6946.9|6953.5|6950.5|6949.6|6946.6|0
1639460700000|2021-12-14 05:45:00|6950.3|6947.3|6950.2|6947.2|6951.1|6948.1|6949.5|6946.5|0
1639461000000|2021-12-14 05:50:00|6950.1|6947.1|6946.1|6943.1|6950.6|6947.6|6946.1|6943.1|0
1639461300000|2021-12-14 05:55:00|6946.4|6943.4|6948.1|6945.1|6948.7|6945.7|6944.6|6941.6|0
1639461600000|2021-12-14 06:00:00|6948|6945|6948.6|6945.6|6950.1|6947.1|6946.1|6943.1|0
1639461900000|2021-12-14 06:05:00|6948.7|6945.7|6947.8|6944.8|6949.3|6946.3|6946.3|6943.3|0
1639462200000|2021-12-14 06:10:00|6947.7|6944.7|6942.4|6939.4|6947.7|6944.7|6940.7|6937.7|0
1639462500000|2021-12-14 06:15:00|6942.5|6939.5|6942.3|6939.3|6943.6|6940.6|6940.7|6937.7|0
1639462800000|2021-12-14 06:20:00|6942.4|6939.4|6945.7|6942.7|6945.7|6942.7|6942.4|6939.4|0
1639463100000|2021-12-14 06:25:00|6945.6|6942.6|6947.6|6944.6|6948.8|6945.8|6945.6|6942.6|0
1639463400000|2021-12-14 06:30:00|6948|6945|6951.1|6948.1|6951.5|6948.5|6947.3|6944.3|0
1639463700000|2021-12-14 06:35:00|6950.8|6947.8|6951.6|6948.6|6951.6|6948.6|6950.3|6947.3|0
1639464000000|2021-12-14 06:40:00|6951.5|6948.5|6951.6|6948.6|6951.6|6948.6|6950|6947|0
1639464300000|2021-12-14 06:45:00|6951.7|6948.7|6957.7|6954.7|6958.3|6955.3|6951.7|6948.7|0
1639464600000|2021-12-14 06:50:00|6957.4|6954.4|6956|6953|6959|6956|6955.2|6952.2|0
1639464900000|2021-12-14 06:55:00|6955.9|6952.9|6954.3|6951.3|6956.6|6953.6|6953.6|6950.6|0
1639465200000|2021-12-14 07:00:00|6954.5|6951.5|6956.2|6954.2|6958|6956|6949.2|6947.2|326
1639465500000|2021-12-14 07:05:00|6955.5|6953.5|6948.2|6946.2|6955.7|6953.7|6947.7|6945.7|265
1639465800000|2021-12-14 07:10:00|6948.5|6946.5|6954.7|6952.7|6955.2|6953.2|6946|6944|148
1639466100000|2021-12-14 07:15:00|6955|6953|6959.5|6957.5|6960|6958|6953|6951|130
1639466400000|2021-12-14 07:20:00|6959.2|6957.2|6958.5|6956.5|6959.7|6957.7|6956|6954|510
1639466700000|2021-12-14 07:25:00|6958.2|6956.2|6958.2|6956.2|6960|6958|6957.5|6955.5|62
1639467000000|2021-12-14 07:30:00|6959.5|6957.5|6959.5|6957.5|6960.7|6958.7|6958.2|6956.2|94
1639467300000|2021-12-14 07:35:00|6960.5|6958.5|6958|6956|6960.7|6958.7|6958|6956|153
1639467600000|2021-12-14 07:40:00|6957.7|6955.7|6962.5|6960.5|6964.5|6962.5|6957.7|6955.7|173
1639467900000|2021-12-14 07:45:00|6962.7|6960.7|6963.7|6961.7|6964.7|6962.7|6958.7|6956.7|97
1639468200000|2021-12-14 07:50:00|6964|6962|6966.5|6964.5|6969|6967|6963|6961|159
1639468500000|2021-12-14 07:55:00|6966.7|6964.7|6965.2|6963.2|6968|6966|6961|6959|231
1639468800000|2021-12-14 08:00:00|6964.7|6963.7|6982.7|6981.7|6988.5|6987.5|6964.5|6963.5|2830
1639469100000|2021-12-14 08:05:00|6983|6982|6990.2|6989.2|6992.2|6991.2|6983|6982|940
1639469400000|2021-12-14 08:10:00|6990.5|6989.5|6990|6989|6996|6995|6988.2|6987.2|669
1639469700000|2021-12-14 08:15:00|6989|6988|6979.7|6978.7|6989|6988|6978.2|6977.2|2913
1639470000000|2021-12-14 08:20:00|6980|6979|6982.7|6981.7|6987|6986|6978|6977|610
1639470300000|2021-12-14 08:25:00|6983|6982|6977.7|6976.7|6984|6983|6975.5|6974.5|2823
1639470600000|2021-12-14 08:30:00|6978|6977|6976|6975|6980.7|6979.7|6974|6973|352
1639470900000|2021-12-14 08:35:00|6976.2|6975.2|6981|6980|6981.5|6980.5|6973|6972|6407
1639471200000|2021-12-14 08:40:00|6980.7|6979.7|6984.4|6983.4|6985.9|6984.9|6978.4|6977.4|865
1639471500000|2021-12-14 08:45:00|6984.2|6983.2|6979.9|6978.9|6984.9|6983.9|6979.9|6978.9|2677
1639471800000|2021-12-14 08:50:00|6980.2|6979.2|6980.4|6979.4|6982.7|6981.7|6977.7|6976.7|15018
1639472100000|2021-12-14 08:55:00|6980.2|6979.2|6971.4|6970.4|6980.7|6979.7|6970.9|6969.9|537
1639472400000|2021-12-14 09:00:00|6971.7|6970.7|6968.2|6967.2|6973.2|6972.2|6967.4|6966.4|8520
1639472700000|2021-12-14 09:05:00|6967.9|6966.9|6978.4|6977.4|6979.7|6978.7|6967.9|6966.9|5997
1639473000000|2021-12-14 09:10:00|6978.7|6977.7|6968.4|6967.4|6980.7|6979.7|6966.7|6965.7|395
1639473300000|2021-12-14 09:15:00|6968.7|6967.7|6972.4|6971.4|6973.2|6972.2|6967.9|6966.9|225
1639473600000|2021-12-14 09:20:00|6972.7|6971.7|6971.9|6970.9|6976.9|6975.9|6970.9|6969.9|2010
1639473900000|2021-12-14 09:25:00|6971.7|6970.7|6968.2|6967.2|6974.9|6973.9|6968.2|6967.2|859
1639474200000|2021-12-14 09:30:00|6968.4|6967.4|6969.9|6968.9|6971.9|6970.9|6965.9|6964.9|1899
1639474500000|2021-12-14 09:35:00|6969.4|6968.4|6958.7|6957.7|6969.4|6968.4|6957.7|6956.7|2492
1639474800000|2021-12-14 09:40:00|6958.9|6957.9|6958.2|6957.2|6962.9|6961.9|6953.9|6952.9|324
1639475100000|2021-12-14 09:45:00|6957.9|6956.9|6957.9|6956.9|6962.2|6961.2|6955.4|6954.4|2586
1639475400000|2021-12-14 09:50:00|6958.2|6957.2|6946.9|6945.9|6958.4|6957.4|6946.2|6945.2|927
1639475700000|2021-12-14 09:55:00|6947.4|6946.4|6945.9|6944.9|6950.4|6949.4|6941.9|6940.9|460
1639476000000|2021-12-14 10:00:00|6945.4|6944.4|6941.9|6940.9|6946.9|6945.9|6938.4|6937.4|6966
1639476300000|2021-12-14 10:05:00|6941.7|6940.7|6945.9|6944.9|6945.9|6944.9|6938.4|6937.4|540
1639476600000|2021-12-14 10:10:00|6945.7|6944.7|6942.4|6941.4|6945.7|6944.7|6937.4|6936.4|766
1639476900000|2021-12-14 10:15:00|6942.7|6941.7|6938.4|6937.4|6943.9|6942.9|6936.2|6935.2|387
1639477200000|2021-12-14 10:20:00|6938.7|6937.7|6943.2|6942.2|6943.9|6942.9|6938.4|6937.4|324
1639477500000|2021-12-14 10:25:00|6942.9|6941.9|6944.7|6943.7|6946.9|6945.9|6940.2|6939.2|785
1639477800000|2021-12-14 10:30:00|6944.4|6943.4|6946.9|6945.9|6947.4|6946.4|6943.2|6942.2|616
1639478100000|2021-12-14 10:35:00|6946.7|6945.7|6943.9|6942.9|6946.7|6945.7|6943.4|6942.4|262
1639478400000|2021-12-14 10:40:00|6944.2|6943.2|6945.2|6944.2|6948.4|6947.4|6943.9|6942.9|315
1639478700000|2021-12-14 10:45:00|6944.9|6943.9|6941.7|6940.7|6948.4|6947.4|6939.4|6938.4|247
1639479000000|2021-12-14 10:50:00|6941.9|6940.9|6937.9|6936.9|6942.4|6941.4|6936.7|6935.7|205
1639479300000|2021-12-14 10:55:00|6937.7|6936.7|6942.4|6941.4|6944.7|6943.7|6937.4|6936.4|3091
1639479600000|2021-12-14 11:00:00|6941.4|6940.4|6948.7|6947.7|6948.9|6947.9|6941.4|6940.4|5851
1639479900000|2021-12-14 11:05:00|6948.4|6947.4|6952.9|6951.9|6952.9|6951.9|6946.9|6945.9|8513
1639480200000|2021-12-14 11:10:00|6953.2|6952.2|6953.9|6952.9|6956.9|6955.9|6952.9|6951.9|1223
1639480500000|2021-12-14 11:15:00|6953.7|6952.7|6949.9|6948.9|6955.9|6954.9|6949.4|6948.4|183
1639480800000|2021-12-14 11:20:00|6949.7|6948.7|6950.9|6949.9|6952.7|6951.7|6948.4|6947.4|174
1639481100000|2021-12-14 11:25:00|6951.2|6950.2|6946.9|6945.9|6951.7|6950.7|6943.4|6942.4|350
1639481400000|2021-12-14 11:30:00|6947.2|6946.2|6942.4|6941.4|6950.2|6949.2|6942.4|6941.4|160
1639481700000|2021-12-14 11:35:00|6942.7|6941.7|6942.2|6941.2|6945.4|6944.4|6941.9|6940.9|1372
1639482000000|2021-12-14 11:40:00|6941.9|6940.9|6939.9|6938.9|6941.9|6940.9|6936.9|6935.9|365
1639482300000|2021-12-14 11:45:00|6939.7|6938.7|6938.4|6937.4|6949.2|6948.2|6936.7|6935.7|2262
1639482600000|2021-12-14 11:50:00|6938.2|6937.2|6939.9|6938.9|6941.7|6940.7|6936.7|6935.7|422
1639482900000|2021-12-14 11:55:00|6939.4|6938.4|6943.4|6942.4|6944.7|6943.7|6939.4|6938.4|118
1639483200000|2021-12-14 12:00:00|6943.9|6942.9|6947.9|6946.9|6949.2|6948.2|6940.7|6939.7|10179
1639483500000|2021-12-14 12:05:00|6948.4|6947.4|6947.4|6946.4|6948.7|6947.7|6944.9|6943.9|103
1639483800000|2021-12-14 12:10:00|6947.7|6946.7|6949.7|6948.7|6950.2|6949.2|6947.4|6946.4|118
1639484100000|2021-12-14 12:15:00|6949.4|6948.4|6951.9|6950.9|6952.9|6951.9|6949.4|6948.4|145
1639484400000|2021-12-14 12:20:00|6952.2|6951.2|6954.2|6953.2|6954.2|6953.2|6950.7|6949.7|3860
1639484700000|2021-12-14 12:25:00|6953.9|6952.9|6951.9|6950.9|6954.2|6953.2|6950.2|6949.2|94
1639485000000|2021-12-14 12:30:00|6951.7|6950.7|6948.9|6947.9|6951.9|6950.9|6947.4|6946.4|79
1639485300000|2021-12-14 12:35:00|6949.2|6948.2|6946.7|6945.7|6949.9|6948.9|6946.2|6945.2|155
1639485600000|2021-12-14 12:40:00|6946.3|6945.3|6945.8|6944.8|6948.3|6947.3|6942.8|6941.8|380
1639485900000|2021-12-14 12:45:00|6946|6945|6946|6945|6946.5|6945.5|6943.8|6942.8|147
1639486200000|2021-12-14 12:50:00|6945.8|6944.8|6948.8|6947.8|6949.8|6948.8|6945.5|6944.5|111
1639486500000|2021-12-14 12:55:00|6948.5|6947.5|6948.3|6947.3|6949.8|6948.8|6947.8|6946.8|294
1639486800000|2021-12-14 13:00:00|6948|6947|6944.5|6943.5|6949.5|6948.5|6944.5|6943.5|2744
1639487100000|2021-12-14 13:05:00|6944.8|6943.8|6948|6947|6949.8|6948.8|6942.8|6941.8|105
1639487400000|2021-12-14 13:10:00|6948.3|6947.3|6948.3|6947.3|6950.8|6949.8|6948|6947|4107
1639487700000|2021-12-14 13:15:00|6948|6947|6949.3|6948.3|6950.8|6949.8|6947.8|6946.8|344
1639488000000|2021-12-14 13:20:00|6949|6948|6946.5|6945.5|6949.5|6948.5|6943|6942|3122
1639488300000|2021-12-14 13:25:00|6946.8|6945.8|6946.5|6945.5|6947.5|6946.5|6944.5|6943.5|160
1639488600000|2021-12-14 13:30:00|6946.8|6945.8|6932|6931|6947.3|6946.3|6930.5|6929.5|703
1639488900000|2021-12-14 13:35:00|6932.3|6931.3|6934.5|6933.5|6938.3|6937.3|6932|6931|297
1639489200000|2021-12-14 13:40:00|6934.3|6933.3|6920.5|6919.5|6935|6934|6919.3|6918.3|517
1639489500000|2021-12-14 13:45:00|6920.8|6919.8|6918|6917|6924.3|6923.3|6917.8|6916.8|435
1639489800000|2021-12-14 13:50:00|6917.8|6916.8|6918.5|6917.5|6923|6922|6915.5|6914.5|396
1639490100000|2021-12-14 13:55:00|6918.3|6917.3|6920|6919|6924.8|6923.8|6918|6917|4005
1639490400000|2021-12-14 14:00:00|6919.8|6918.8|6925|6924|6925.5|6924.5|6916.5|6915.5|346
1639490700000|2021-12-14 14:05:00|6924.8|6923.8|6919.5|6918.5|6926.3|6925.3|6919.3|6918.3|388
1639491000000|2021-12-14 14:10:00|6919.8|6918.8|6918.5|6917.5|6921|6920|6914.5|6913.5|2610
1639491300000|2021-12-14 14:15:00|6918.8|6917.8|6913.5|6912.5|6920|6919|6912.3|6911.3|289
1639491600000|2021-12-14 14:20:00|6913.3|6912.3|6904.8|6903.8|6914.5|6913.5|6904.5|6903.5|412
1639491900000|2021-12-14 14:25:00|6905|6904|6907.5|6906.5|6909.5|6908.5|6904|6903|3433
1639492200000|2021-12-14 14:30:00|6906.8|6905.8|6918|6917|6919|6918|6906.3|6905.3|889
1639492500000|2021-12-14 14:35:00|6917.8|6916.8|6924.8|6923.8|6927.3|6926.3|6912.5|6911.5|746
1639492800000|2021-12-14 14:40:00|6925|6924|6939|6938|6939|6938|6925|6924|897
1639493100000|2021-12-14 14:45:00|6939.5|6938.5|6942|6941|6944.8|6943.8|6935.3|6934.3|579
1639493400000|2021-12-14 14:50:00|6942.3|6941.3|6936.8|6935.8|6946|6945|6935|6934|507
1639493700000|2021-12-14 14:55:00|6937|6936|6934|6933|6943.5|6942.5|6932.5|6931.5|698
1639494000000|2021-12-14 15:00:00|6934.3|6933.3|6929.8|6928.8|6941|6940|6929.5|6928.5|448
1639494300000|2021-12-14 15:05:00|6929.5|6928.5|6930.8|6929.8|6937.3|6936.3|6928|6927|416
1639494600000|2021-12-14 15:10:00|6930.7|6929.7|6918.4|6917.4|6930.7|6929.7|6913.2|6912.2|927
1639494900000|2021-12-14 15:15:00|6918.2|6917.2|6917.7|6916.7|6920.7|6919.7|6912.4|6911.4|842
1639495200000|2021-12-14 15:20:00|6917.4|6916.4|6930.9|6929.9|6932.2|6931.2|6915.7|6914.7|379
1639495500000|2021-12-14 15:25:00|6931.4|6930.4|6938.4|6937.4|6940.9|6939.9|6930.7|6929.7|1555
1639495800000|2021-12-14 15:30:00|6938.2|6937.2|6935.4|6934.4|6940.2|6939.2|6933.4|6932.4|447
1639496100000|2021-12-14 15:35:00|6935.2|6934.2|6926.9|6925.9|6935.4|6934.4|6926.4|6925.4|635
1639496400000|2021-12-14 15:40:00|6927.2|6926.2|6923.9|6922.9|6929.4|6928.4|6921.7|6920.7|373
1639496700000|2021-12-14 15:45:00|6924.4|6923.4|6909.4|6908.4|6925.2|6924.2|6906.7|6905.7|563
1639497000000|2021-12-14 15:50:00|6909.2|6908.2|6901.7|6900.7|6909.9|6908.9|6901.4|6900.4|584
1639497300000|2021-12-14 15:55:00|6901.9|6900.9|6896.7|6895.7|6902.4|6901.4|6892.9|6891.9|730
1639497600000|2021-12-14 16:00:00|6896.4|6895.4|6898.2|6897.2|6898.4|6897.4|6889.7|6888.7|1738
1639497900000|2021-12-14 16:05:00|6898.4|6897.4|6899.4|6898.4|6904.4|6903.4|6897.9|6896.9|620
1639498200000|2021-12-14 16:10:00|6899.2|6898.2|6892.9|6891.9|6903.9|6902.9|6892.9|6891.9|577
1639498500000|2021-12-14 16:15:00|6892.7|6891.7|6898.4|6897.4|6903.2|6902.2|6892.7|6891.7|2317
1639498800000|2021-12-14 16:20:00|6898.2|6897.2|6898.7|6897.7|6903.7|6902.7|6896.7|6895.7|766
1639499100000|2021-12-14 16:25:00|6898.9|6897.9|6903.9|6902.9|6905.7|6904.7|6896.9|6895.9|11665
1639499400000|2021-12-14 16:30:00|6904.4|6902.4|6894.7|6892.7|6907.4|6905.4|6891.9|6889.9|7251
1639499700000|2021-12-14 16:35:00|6894.9|6892.9|6888.2|6886.2|6897.2|6895.2|6886.4|6884.4|5820
1639500000000|2021-12-14 16:40:00|6887.9|6885.9|6893.9|6891.9|6897.7|6895.7|6887.7|6885.7|5832
1639500300000|2021-12-14 16:45:00|6893.7|6891.7|6891.2|6889.2|6896.4|6894.4|6889.4|6887.4|842
1639500600000|2021-12-14 16:50:00|6890.9|6888.9|6890.9|6888.9|6894.9|6892.9|6888.4|6886.4|163
1639500900000|2021-12-14 16:55:00|6890.7|6888.7|6888.2|6886.2|6893.9|6891.9|6883.7|6881.7|525
1639501200000|2021-12-14 17:00:00|6887.9|6885.9|6883.4|6881.4|6888.9|6886.9|6882.7|6880.7|174
1639501500000|2021-12-14 17:05:00|6883.7|6881.7|6887.2|6885.2|6888.2|6886.2|6881.9|6879.9|1741
1639501800000|2021-12-14 17:10:00|6887.4|6885.4|6887.4|6885.4|6889.9|6887.9|6886.2|6884.2|469
1639502100000|2021-12-14 17:15:00|6886.7|6884.7|6886.4|6884.4|6888.7|6886.7|6882.9|6880.9|150
1639502400000|2021-12-14 17:20:00|6886.7|6884.7|6884.4|6882.4|6889.9|6887.9|6884.2|6882.2|259
1639502700000|2021-12-14 17:25:00|6884.7|6882.7|6890.4|6888.4|6890.7|6888.7|6884.7|6882.7|63
1639503000000|2021-12-14 17:30:00|6890.2|6888.2|6891.9|6889.9|6891.9|6889.9|6886.9|6884.9|73
1639503300000|2021-12-14 17:35:00|6892.2|6890.2|6885.9|6883.9|6892.4|6890.4|6884.7|6882.7|59
1639503600000|2021-12-14 17:40:00|6886.2|6884.2|6884.4|6882.4|6886.7|6884.7|6884.2|6882.2|119
1639503900000|2021-12-14 17:45:00|6883.2|6881.2|6882.7|6880.7|6886.9|6884.9|6880.2|6878.2|110
1639504200000|2021-12-14 17:50:00|6882.4|6880.4|6886.9|6884.9|6887.2|6885.2|6882.2|6880.2|46
1639504500000|2021-12-14 17:55:00|6886.7|6884.7|6885.9|6883.9|6887.7|6885.7|6883.4|6881.4|71
1639504800000|2021-12-14 18:00:00|6886.2|6884.2|6889.2|6887.2|6890.9|6888.9|6883.2|6881.2|766
1639505100000|2021-12-14 18:05:00|6889.4|6887.4|6895.4|6893.4|6895.7|6893.7|6888.9|6886.9|54
1639505400000|2021-12-14 18:10:00|6895.2|6893.2|6893.4|6891.4|6896.9|6894.9|6893.2|6891.2|137
1639505700000|2021-12-14 18:15:00|6893.7|6891.7|6892.7|6890.7|6894.4|6892.4|6890.4|6888.4|18
1639506000000|2021-12-14 18:20:00|6892.9|6890.9|6891.4|6889.4|6893.2|6891.2|6890.2|6888.2|15
1639506300000|2021-12-14 18:25:00|6891.7|6889.7|6895.4|6893.4|6896.9|6894.9|6889.9|6887.9|12
1639506600000|2021-12-14 18:30:00|6895.2|6893.2|6894.4|6892.4|6896.2|6894.2|6893.9|6891.9|57
1639506900000|2021-12-14 18:35:00|6894.2|6892.2|6895.4|6893.4|6897.2|6895.2|6893.4|6891.4|41
1639507200000|2021-12-14 18:40:00|6895.7|6893.7|6893.2|6891.2|6895.7|6893.7|6892.7|6890.7|34
1639507500000|2021-12-14 18:45:00|6893.4|6891.4|6893.9|6891.9|6896.2|6894.2|6893.4|6891.4|29
1639507800000|2021-12-14 18:50:00|6894.2|6892.2|6893.2|6891.2|6895.4|6893.4|6891.4|6889.4|39
1639508100000|2021-12-14 18:55:00|6892.9|6890.9|6892.9|6890.9|6893.7|6891.7|6890.7|6888.7|97
1639508400000|2021-12-14 19:00:00|6892.7|6890.7|6896.9|6894.9|6898.4|6896.4|6891.4|6889.4|59
1639508700000|2021-12-14 19:05:00|6897.2|6895.2|6906.2|6904.2|6906.4|6904.4|6896.7|6894.7|154
1639509000000|2021-12-14 19:10:00|6905.9|6903.9|6905.2|6903.2|6908.7|6906.7|6904.7|6902.7|79
1639509300000|2021-12-14 19:15:00|6905.4|6903.4|6906.7|6904.7|6907.7|6905.7|6905.2|6903.2|50
1639509600000|2021-12-14 19:20:00|6906.9|6904.9|6909.4|6907.4|6909.7|6907.7|6903.9|6901.9|78
1639509900000|2021-12-14 19:25:00|6909.7|6907.7|6906.4|6904.4|6910.9|6908.9|6906.2|6904.2|71
1639510200000|2021-12-14 19:30:00|6906.7|6904.7|6912.9|6910.9|6913.7|6911.7|6905.9|6903.9|118
1639510500000|2021-12-14 19:35:00|6912.7|6910.7|6913.7|6911.7|6914.4|6912.4|6909.4|6907.4|105
1639510800000|2021-12-14 19:40:00|6913.9|6911.9|6915.7|6913.7|6916.7|6914.7|6912.4|6910.4|70
1639511100000|2021-12-14 19:45:00|6915.9|6913.9|6915.4|6913.4|6918.9|6916.9|6914.9|6912.9|101
1639511400000|2021-12-14 19:50:00|6915.2|6913.2|6914.9|6912.9|6915.4|6913.4|6912.7|6910.7|120
1639511700000|2021-12-14 19:55:00|6915.2|6913.2|6916.4|6914.4|6916.7|6914.7|6912.9|6910.9|159
1639512000000|2021-12-14 20:00:00|6915.9|6913.9|6923.9|6921.9|6925.2|6923.2|6915.4|6913.4|191
1639512300000|2021-12-14 20:05:00|6924.2|6922.2|6924.9|6922.9|6925.9|6923.9|6920.4|6918.4|99
1639512600000|2021-12-14 20:10:00|6924.7|6922.7|6922.7|6920.7|6926.9|6924.9|6919.9|6917.9|86
1639512900000|2021-12-14 20:15:00|6922.4|6920.4|6927.4|6925.4|6927.7|6925.7|6920.9|6918.9|90
1639513200000|2021-12-14 20:20:00|6927.7|6925.7|6926.4|6924.4|6928.4|6926.4|6924.4|6922.4|85
1639513500000|2021-12-14 20:25:00|6926.2|6924.2|6929.4|6927.4|6930.2|6928.2|6925.4|6923.4|94
1639513800000|2021-12-14 20:30:00|6929.2|6927.2|6930.2|6928.2|6931.7|6929.7|6927.7|6925.7|207
1639514100000|2021-12-14 20:35:00|6929.9|6927.9|6929.7|6927.7|6933.4|6931.4|6928.9|6926.9|129
1639514400000|2021-12-14 20:40:00|6929.4|6927.4|6919.9|6917.9|6929.7|6927.7|6919.7|6917.7|114
1639514700000|2021-12-14 20:45:00|6920.2|6918.2|6919.2|6917.2|6923.9|6921.9|6916.9|6914.9|95
1639515000000|2021-12-14 20:50:00|6918.9|6916.9|6911.9|6909.9|6922.2|6920.2|6910.9|6908.9|210
1639515300000|2021-12-14 20:55:00|6912.2|6910.2|6928.2|6926.2|6928.2|6926.2|6911.2|6909.2|205
1639515600000|2021-12-14 21:00:00|6926.5|6922.5|6923.3|6919.3|6927.8|6923.8|6919.9|6915.9|0
1639515900000|2021-12-14 21:05:00|6923.1|6919.1|6925.6|6921.6|6926.1|6922.1|6922.1|6918.1|0
1639516200000|2021-12-14 21:10:00|6925.5|6921.5|6920.8|6916.8|6926.1|6922.1|6918.9|6914.9|0
1639516500000|2021-12-14 21:15:00|6921.2|6917.2|6922.6|6918.6|6922.6|6918.6|6919.9|6915.9|0
1639516800000|2021-12-14 21:20:00|6922.5|6918.5|6924.7|6920.7|6924.7|6920.7|6921.7|6917.7|0
1639517100000|2021-12-14 21:25:00|6924.8|6920.8|6923.7|6919.7|6925|6921|6923.4|6919.4|0
1639517400000|2021-12-14 21:30:00|6923.8|6919.8|6925|6921|6927.2|6923.2|6923.8|6919.8|0
1639517700000|2021-12-14 21:35:00|6925.1|6921.1|6926.5|6922.5|6926.8|6922.8|6925.1|6921.1|0
1639518000000|2021-12-14 21:40:00|6926.8|6922.8|6927.6|6923.6|6928|6924|6926.8|6922.8|0
1639518300000|2021-12-14 21:45:00|6927.7|6923.7|6928.4|6924.4|6928.4|6924.4|6925.4|6921.4|0
1639518600000|2021-12-14 21:50:00|6928.5|6924.5|6928.9|6924.9|6929.2|6925.2|6928.5|6924.5|0
1639518900000|2021-12-14 21:55:00|6929|6925|6927.9|6923.9|6929.2|6925.2|6927.9|6923.9|0
1639519200000|2021-12-14 22:00:00|6928|6924|6927.9|6923.9|6928.3|6924.3|6927.3|6923.3|0
1639519500000|2021-12-14 22:05:00|6927.7|6923.7|6927|6923|6927.7|6923.7|6926.9|6922.9|0
1639519800000|2021-12-14 22:10:00|6927.4|6923.4|6927.6|6923.6|6927.6|6923.6|6927.4|6923.4|0
1639520100000|2021-12-14 22:15:00|6927.7|6923.7|6927.4|6923.4|6927.7|6923.7|6927.1|6923.1|0
1639520400000|2021-12-14 22:20:00|6927.3|6923.3|6927.3|6923.3|6927.6|6923.6|6927.3|6923.3|0
1639520700000|2021-12-14 22:25:00|6927|6923|6927.1|6923.1|6927.3|6923.3|6927|6923|0
1639521000000|2021-12-14 22:30:00|6927.3|6923.3|6927.3|6923.3|6927.3|6923.3|6927|6923|0
1639521300000|2021-12-14 22:35:00|6927.7|6923.7|6926.9|6922.9|6927.7|6923.7|6926.6|6922.6|0
1639521600000|2021-12-14 22:40:00|6926.8|6922.8|6926.6|6922.6|6926.8|6922.8|6926.6|6922.6|0
1639521900000|2021-12-14 22:45:00|6926.8|6922.8|6926.6|6922.6|6926.8|6922.8|6926.5|6922.5|0
1639522200000|2021-12-14 22:50:00|6926.8|6922.8|6927|6923|6927.1|6923.1|6926.8|6922.8|0
1639522500000|2021-12-14 22:55:00|6927.2|6923.2|6927.1|6923.1|6927.7|6923.7|6927.1|6923.1|0
1639522800000|2021-12-14 23:00:00|6927|6923|6928.7|6924.7|6929.2|6925.2|6925.9|6921.9|0
1639523100000|2021-12-14 23:05:00|6928.8|6924.8|6928.7|6924.7|6929.2|6925.2|6927.9|6923.9|0
1639523400000|2021-12-14 23:10:00|6928.8|6924.8|6933.1|6929.1|6933.1|6929.1|6928.7|6924.7|0
1639523700000|2021-12-14 23:15:00|6933|6929|6928.8|6924.8|6933.1|6929.1|6928.8|6924.8|0
1639524000000|2021-12-14 23:20:00|6928.9|6924.9|6924.1|6920.1|6931|6927|6924.1|6920.1|0
1639524300000|2021-12-14 23:25:00|6924.2|6920.2|6921.1|6917.1|6925.8|6921.8|6921.1|6917.1|0
1639524600000|2021-12-14 23:30:00|6921.3|6917.3|6924.2|6920.2|6924.2|6920.2|6919.4|6915.4|0
1639524900000|2021-12-14 23:35:00|6924.1|6920.1|6922.3|6918.3|6924.7|6920.7|6921.3|6917.3|0
1639525200000|2021-12-14 23:40:00|6922.4|6918.4|6925.3|6921.3|6925.8|6921.8|6921.5|6917.5|0
1639525500000|2021-12-14 23:45:00|6925|6921|6926.5|6922.5|6926.5|6922.5|6924|6920|0
1639525800000|2021-12-14 23:50:00|6926.4|6922.4|6928|6924|6928.7|6924.7|6925.4|6921.4|0
1639526100000|2021-12-14 23:55:00|6927.8|6923.8|6925.8|6921.8|6928.4|6924.4|6925.8|6921.8|0
1639526400000|2021-12-15 00:00:00|6925.9|6921.9|6930.1|6926.1|6930.1|6926.1|6924.9|6920.9|0
1639526700000|2021-12-15 00:05:00|6930.2|6926.2|6931.7|6927.7|6933.6|6929.6|6929.7|6925.7|0
1639527000000|2021-12-15 00:10:00|6931.9|6927.9|6930|6926|6932.2|6928.2|6929.5|6925.5|0
1639527300000|2021-12-15 00:15:00|6929.9|6925.9|6935.5|6932.5|6938|6935|6929.5|6925.5|0
1639527600000|2021-12-15 00:20:00|6935.4|6932.4|6933.9|6930.9|6935.7|6932.7|6930.5|6927.5|0
1639527900000|2021-12-15 00:25:00|6934.1|6931.1|6936.5|6933.5|6937|6934|6933.8|6930.8|0
1639528200000|2021-12-15 00:30:00|6936.6|6933.6|6934.8|6931.8|6937.7|6934.7|6933.9|6930.9|0
1639528500000|2021-12-15 00:35:00|6935.1|6932.1|6934.1|6931.1|6935.6|6932.6|6933.9|6930.9|0
1639528800000|2021-12-15 00:40:00|6934|6931|6930.1|6927.1|6934.9|6931.9|6930|6927|0
1639529100000|2021-12-15 00:45:00|6930.4|6927.4|6927.9|6924.9|6930.9|6927.9|6927.9|6924.9|0
1639529400000|2021-12-15 00:50:00|6927.8|6924.8|6928.6|6925.6|6931|6928|6927|6924|0
1639529700000|2021-12-15 00:55:00|6928.9|6925.9|6930.2|6927.2|6930.6|6927.6|6927.1|6924.1|0
1639530000000|2021-12-15 01:00:00|6930.1|6927.1|6925.5|6922.5|6931.7|6928.7|6922.4|6919.4|0
1639530300000|2021-12-15 01:05:00|6925.2|6922.2|6922.4|6919.4|6925.2|6922.2|6921.6|6918.6|0
1639530600000|2021-12-15 01:10:00|6922.3|6919.3|6918.1|6915.1|6923.2|6920.2|6918.1|6915.1|0
1639530900000|2021-12-15 01:15:00|6918.2|6915.2|6916|6913|6918.6|6915.6|6911.8|6908.8|0
1639531200000|2021-12-15 01:20:00|6915.8|6912.8|6917.6|6914.6|6919.4|6916.4|6915.2|6912.2|0
1639531500000|2021-12-15 01:25:00|6917.4|6914.4|6910.8|6907.8|6918.4|6915.4|6910.3|6907.3|0
1639531800000|2021-12-15 01:30:00|6910.7|6907.7|6909.9|6906.9|6913.8|6910.8|6909.1|6906.1|0
1639532100000|2021-12-15 01:35:00|6910|6907|6916.9|6913.9|6916.9|6913.9|6908.2|6905.2|0
1639532400000|2021-12-15 01:40:00|6917|6914|6919.2|6916.2|6921.2|6918.2|6917|6914|0
1639532700000|2021-12-15 01:45:00|6918|6915|6918.8|6915.8|6921.7|6918.7|6917.6|6914.6|0
1639533000000|2021-12-15 01:50:00|6918.9|6915.9|6918.6|6915.6|6922.1|6919.1|6916.9|6913.9|0
1639533300000|2021-12-15 01:55:00|6918.8|6915.8|6924.2|6921.2|6924.6|6921.6|6918.7|6915.7|0
1639533600000|2021-12-15 02:00:00|6924.1|6921.1|6920.7|6917.7|6926.3|6923.3|6919.8|6916.8|0
1639533900000|2021-12-15 02:05:00|6920.3|6917.3|6918.3|6915.3|6922.3|6919.3|6918.3|6915.3|0
1639534200000|2021-12-15 02:10:00|6918.2|6915.2|6919.1|6916.1|6919.9|6916.9|6917|6914|0
1639534500000|2021-12-15 02:15:00|6919.3|6916.3|6915.2|6912.2|6921.1|6918.1|6914.4|6911.4|0
1639534800000|2021-12-15 02:20:00|6915.1|6912.1|6916.6|6913.6|6916.6|6913.6|6914.1|6911.1|0
1639535100000|2021-12-15 02:25:00|6916.5|6913.5|6913.1|6910.1|6916.5|6913.5|6912.4|6909.4|0
1639535400000|2021-12-15 02:30:00|6913.2|6910.2|6917.4|6914.4|6917.8|6914.8|6911.6|6908.6|0
1639535700000|2021-12-15 02:35:00|6917.5|6914.5|6918.5|6915.5|6919.2|6916.2|6916.6|6913.6|0
1639536000000|2021-12-15 02:40:00|6918.3|6915.3|6917.8|6914.8|6918.8|6915.8|6916.7|6913.7|0
1639536300000|2021-12-15 02:45:00|6917.9|6914.9|6917.9|6914.9|6918.7|6915.7|6916.9|6913.9|0
1639536600000|2021-12-15 02:50:00|6918|6915|6918.7|6915.7|6920.4|6917.4|6917.9|6914.9|0
1639536900000|2021-12-15 02:55:00|6918.6|6915.6|6918.8|6915.8|6919.6|6916.6|6917.1|6914.1|0
1639537200000|2021-12-15 03:00:00|6919|6916|6919|6916|6920.5|6917.5|6918.9|6915.9|0
1639537500000|2021-12-15 03:05:00|6919.2|6916.2|6919.1|6916.1|6919.8|6916.8|6918.2|6915.2|0
1639537800000|2021-12-15 03:10:00|6919|6916|6921.4|6918.4|6922.3|6919.3|6919|6916|0
1639538100000|2021-12-15 03:15:00|6921.5|6918.5|6918.3|6915.3|6921.8|6918.8|6917.4|6914.4|0
1639538400000|2021-12-15 03:20:00|6918.6|6915.6|6919.2|6916.2|6920|6917|6918.6|6915.6|0
1639538700000|2021-12-15 03:25:00|6919|6916|6917.9|6914.9|6919.2|6916.2|6917.6|6914.6|0
1639539000000|2021-12-15 03:30:00|6917.8|6914.8|6917.5|6914.5|6919.2|6916.2|6917.5|6914.5|0
1639539300000|2021-12-15 03:35:00|6917.7|6914.7|6919.2|6916.2|6919.6|6916.6|6917.7|6914.7|0
1639539600000|2021-12-15 03:40:00|6919.3|6916.3|6919.3|6916.3|6920.1|6917.1|6919.2|6916.2|0
1639539900000|2021-12-15 03:45:00|6919.4|6916.4|6922|6919|6922.5|6919.5|6919.4|6916.4|0
1639540200000|2021-12-15 03:50:00|6921.7|6918.7|6922.1|6919.1|6922.6|6919.6|6921.7|6918.7|0
1639540500000|2021-12-15 03:55:00|6922.3|6919.3|6922.4|6919.4|6922.6|6919.6|6921.6|6918.6|0
1639540800000|2021-12-15 04:00:00|6922.5|6919.5|6921.7|6918.7|6922.5|6919.5|6921.7|6918.7|0
1639541100000|2021-12-15 04:05:00|6921.4|6918.4|6921|6918|6921.7|6918.7|6920.1|6917.1|0
1639541400000|2021-12-15 04:10:00|6920.9|6917.9|6920.2|6917.2|6920.9|6917.9|6919.7|6916.7|0
1639541700000|2021-12-15 04:15:00|6920.1|6917.1|6920.6|6917.6|6921|6918|6919.4|6916.4|0
1639542000000|2021-12-15 04:20:00|6920.4|6917.4|6919.4|6916.4|6920.4|6917.4|6918.9|6915.9|0
1639542300000|2021-12-15 04:25:00|6919.3|6916.3|6918.1|6915.1|6919.4|6916.4|6918.1|6915.1|0
1639542600000|2021-12-15 04:30:00|6918.2|6915.2|6919.4|6916.4|6919.4|6916.4|6918.2|6915.2|0
1639542900000|2021-12-15 04:35:00|6919.5|6916.5|6919.3|6916.3|6920.3|6917.3|6918.7|6915.7|0
1639543200000|2021-12-15 04:40:00|6919.4|6916.4|6918.6|6915.6|6920.2|6917.2|6918.6|6915.6|0
1639543500000|2021-12-15 04:45:00|6918.5|6915.5|6918.6|6915.6|6918.6|6915.6|6917.8|6914.8|0
1639543800000|2021-12-15 04:50:00|6918.2|6915.2|6917.8|6914.8|6918.2|6915.2|6917|6914|0
1639544100000|2021-12-15 04:55:00|6917.9|6914.9|6917.8|6914.8|6917.9|6914.9|6917|6914|0
1639544400000|2021-12-15 05:00:00|6917.5|6914.5|6918.6|6915.6|6918.6|6915.6|6916.9|6913.9|0
1639544700000|2021-12-15 05:05:00|6918.5|6915.5|6914.5|6911.5|6918.6|6915.6|6914.5|6911.5|0
1639545000000|2021-12-15 05:10:00|6914.2|6911.2|6913.6|6910.6|6914.5|6911.5|6912.7|6909.7|0
1639545300000|2021-12-15 05:15:00|6913.8|6910.8|6912.7|6909.7|6914.3|6911.3|6912.3|6909.3|0
1639545600000|2021-12-15 05:20:00|6912.5|6909.5|6913.1|6910.1|6913.1|6910.1|6911.4|6908.4|0
1639545900000|2021-12-15 05:25:00|6913.2|6910.2|6914.8|6911.8|6914.9|6911.9|6912.4|6909.4|0
1639546200000|2021-12-15 05:30:00|6914.7|6911.7|6918.8|6915.8|6918.8|6915.8|6914|6911|0
1639546500000|2021-12-15 05:35:00|6918.5|6915.5|6918.1|6915.1|6918.8|6915.8|6917.1|6914.1|0
1639546800000|2021-12-15 05:40:00|6918.4|6915.4|6916.9|6913.9|6918.9|6915.9|6916.8|6913.8|0
1639547100000|2021-12-15 05:45:00|6917|6914|6918.9|6915.9|6918.9|6915.9|6917|6914|0
1639547400000|2021-12-15 05:50:00|6918.7|6915.7|6918.9|6915.9|6919.6|6916.6|6918.4|6915.4|0
1639547700000|2021-12-15 05:55:00|6919|6916|6918.8|6915.8|6920.3|6917.3|6916.4|6913.4|0
1639548000000|2021-12-15 06:00:00|6918.9|6915.9|6923.9|6920.9|6925.2|6922.2|6918.7|6915.7|0
1639548300000|2021-12-15 06:05:00|6924|6921|6923.7|6920.7|6926.2|6923.2|6922.6|6919.6|0
1639548600000|2021-12-15 06:10:00|6923.9|6920.9|6922.3|6919.3|6924.2|6921.2|6920.1|6917.1|0
1639548900000|2021-12-15 06:15:00|6922.4|6919.4|6921.4|6918.4|6923.2|6920.2|6920.6|6917.6|0
1639549200000|2021-12-15 06:20:00|6921.3|6918.3|6918|6915|6922.2|6919.2|6917.9|6914.9|0
1639549500000|2021-12-15 06:25:00|6917.9|6914.9|6918.7|6915.7|6920.2|6917.2|6917.8|6914.8|0
1639549800000|2021-12-15 06:30:00|6918.8|6915.8|6909.9|6906.9|6919.2|6916.2|6909.9|6906.9|0
1639550100000|2021-12-15 06:35:00|6909.8|6906.8|6912.1|6909.1|6912.1|6909.1|6908|6905|0
1639550400000|2021-12-15 06:40:00|6911.9|6908.9|6908|6905|6912.2|6909.2|6907.5|6904.5|0
1639550700000|2021-12-15 06:45:00|6907.9|6904.9|6909.7|6906.7|6911.5|6908.5|6907.6|6904.6|0
1639551000000|2021-12-15 06:50:00|6909.4|6906.4|6907.5|6904.5|6910.1|6907.1|6905.9|6902.9|0
1639551300000|2021-12-15 06:55:00|6907.6|6904.6|6908.2|6905.2|6908.2|6905.2|6904.7|6901.7|0
1639551600000|2021-12-15 07:00:00|6908|6905|6896.2|6894.2|6913.2|6911.2|6891.4|6889.4|624
1639551900000|2021-12-15 07:05:00|6895.9|6893.9|6896.9|6894.9|6898.7|6896.7|6894.7|6892.7|123
1639552200000|2021-12-15 07:10:00|6896.7|6894.7|6896.4|6894.4|6897.4|6895.4|6892.2|6890.2|104
1639552500000|2021-12-15 07:15:00|6896.2|6894.2|6900.9|6898.9|6902.9|6900.9|6894.2|6892.2|221
1639552800000|2021-12-15 07:20:00|6901.2|6899.2|6904.2|6902.2|6905.9|6903.9|6901.2|6899.2|56
1639553100000|2021-12-15 07:25:00|6903.9|6901.9|6902.9|6900.9|6904.4|6902.4|6901.4|6899.4|57
1639553400000|2021-12-15 07:30:00|6903.2|6901.2|6904.9|6902.9|6906.7|6904.7|6900.7|6898.7|690
1639553700000|2021-12-15 07:35:00|6905.2|6903.2|6913.9|6911.9|6914.7|6912.7|6905.2|6903.2|111
1639554000000|2021-12-15 07:40:00|6913.2|6911.2|6917.2|6915.2|6917.2|6915.2|6912.9|6910.9|1700
1639554300000|2021-12-15 07:45:00|6918.7|6916.7|6919.9|6917.9|6921.7|6919.7|6915.7|6913.7|68
1639554600000|2021-12-15 07:50:00|6920.2|6918.2|6920.7|6918.7|6922.4|6920.4|6918.7|6916.7|63
1639554900000|2021-12-15 07:55:00|6920.4|6918.4|6915.7|6913.7|6920.4|6918.4|6914.2|6912.2|251
1639555200000|2021-12-15 08:00:00|6914.9|6912.9|6932.4|6931.4|6934.9|6933.9|6914.4|6912.9|3893
1639555500000|2021-12-15 08:05:00|6932.7|6931.7|6936.4|6935.4|6942.9|6941.9|6932.7|6931.7|1914
1639555800000|2021-12-15 08:10:00|6936.7|6935.7|6932.4|6931.4|6938.9|6937.9|6930.7|6929.7|404
1639556100000|2021-12-15 08:15:00|6932.7|6931.7|6938.9|6937.9|6940.4|6939.4|6930.4|6929.4|1389
1639556400000|2021-12-15 08:20:00|6939.2|6938.2|6943.7|6942.7|6945.4|6944.4|6935.9|6934.9|1292
1639556700000|2021-12-15 08:25:00|6944.4|6943.4|6941.2|6940.2|6944.4|6943.4|6938.7|6937.7|982
1639557000000|2021-12-15 08:30:00|6940.9|6939.9|6939.9|6938.9|6944.7|6943.7|6939.2|6938.2|802
1639557300000|2021-12-15 08:35:00|6940.2|6939.2|6938.9|6937.9|6941.4|6940.4|6934.9|6933.9|208
1639557600000|2021-12-15 08:40:00|6938.8|6937.8|6940.3|6939.3|6941.3|6940.3|6936.3|6935.3|1963
1639557900000|2021-12-15 08:45:00|6940.6|6939.6|6938.8|6937.8|6941.3|6940.3|6937.3|6936.3|181
1639558200000|2021-12-15 08:50:00|6938.6|6937.6|6947.8|6946.8|6948.3|6947.3|6938.6|6937.6|228
1639558500000|2021-12-15 08:55:00|6948.1|6947.1|6943.6|6942.6|6948.8|6947.8|6941.3|6940.3|291
1639558800000|2021-12-15 09:00:00|6944.3|6943.3|6948.1|6947.1|6948.8|6947.8|6942.8|6941.8|151
1639559100000|2021-12-15 09:05:00|6948.8|6947.8|6944.3|6943.3|6950.3|6949.3|6942.8|6941.8|1311
1639559400000|2021-12-15 09:10:00|6944.6|6943.6|6937.8|6936.8|6946.8|6945.8|6936.8|6935.8|270
1639559700000|2021-12-15 09:15:00|6937.6|6936.6|6936.1|6935.1|6940.8|6939.8|6935.8|6934.8|471
1639560000000|2021-12-15 09:20:00|6936.8|6935.8|6937.3|6936.3|6938.8|6937.8|6935.6|6934.6|464
1639560300000|2021-12-15 09:25:00|6937.8|6936.8|6935.1|6934.1|6937.8|6936.8|6929.8|6928.8|263
1639560600000|2021-12-15 09:30:00|6935.3|6934.3|6935.8|6934.8|6939.3|6938.3|6933.6|6932.6|429
1639560900000|2021-12-15 09:35:00|6936.3|6935.3|6933.3|6932.3|6939.8|6938.8|6933.3|6932.3|160
1639561200000|2021-12-15 09:40:00|6933.6|6932.6|6931.3|6930.3|6934.3|6933.3|6927.8|6926.8|311
1639561500000|2021-12-15 09:45:00|6931.6|6930.6|6937.8|6936.8|6939.1|6938.1|6931.3|6930.3|393
1639561800000|2021-12-15 09:50:00|6938.1|6937.1|6935.3|6934.3|6939.1|6938.1|6934.3|6933.3|1861
1639562100000|2021-12-15 09:55:00|6935.8|6934.8|6940.8|6939.8|6943.3|6942.3|6935.8|6934.8|4827
1639562400000|2021-12-15 10:00:00|6940.6|6939.6|6942.3|6941.3|6943.1|6942.1|6937.6|6936.6|213
1639562700000|2021-12-15 10:05:00|6942.8|6941.8|6935.8|6934.8|6943.3|6942.3|6935.8|6934.8|220
1639563000000|2021-12-15 10:10:00|6936.1|6935.1|6933.6|6932.6|6937.3|6936.3|6932.8|6931.8|181
1639563300000|2021-12-15 10:15:00|6934.1|6933.1|6940.8|6939.8|6944.3|6943.3|6933.6|6932.6|379
1639563600000|2021-12-15 10:20:00|6941.1|6940.1|6944.6|6943.6|6945.1|6944.1|6940.6|6939.6|146
1639563900000|2021-12-15 10:25:00|6944.8|6943.8|6944.1|6943.1|6945.8|6944.8|6941.8|6940.8|1453
1639564200000|2021-12-15 10:30:00|6944.3|6943.3|6940.3|6939.3|6945.1|6944.1|6939.3|6938.3|295
1639564500000|2021-12-15 10:35:00|6939.3|6938.3|6941.8|6940.8|6942.3|6941.3|6937.3|6936.3|404
1639564800000|2021-12-15 10:40:00|6941.6|6940.6|6943.1|6942.1|6944.8|6943.8|6940.1|6939.1|226
1639565100000|2021-12-15 10:45:00|6943.3|6942.3|6940.3|6939.3|6943.6|6942.6|6937.8|6936.8|131
1639565400000|2021-12-15 10:50:00|6940.1|6939.1|6939.3|6938.3|6941.3|6940.3|6937.3|6936.3|205
1639565700000|2021-12-15 10:55:00|6939.6|6938.6|6941.8|6940.8|6942.1|6941.1|6934.8|6933.8|219
1639566000000|2021-12-15 11:00:00|6942.3|6941.3|6943.8|6942.8|6945.3|6944.3|6941.8|6940.8|2012
1639566300000|2021-12-15 11:05:00|6943.6|6942.6|6940.8|6939.8|6944.6|6943.6|6940.6|6939.6|292
1639566600000|2021-12-15 11:10:00|6941.1|6940.1|6938.8|6937.8|6942.1|6941.1|6938.1|6937.1|1095
1639566900000|2021-12-15 11:15:00|6939.1|6938.1|6938.1|6937.1|6940.8|6939.8|6938.1|6937.1|3259
1639567200000|2021-12-15 11:20:00|6937.8|6936.8|6939.6|6938.6|6939.8|6938.8|6936.3|6935.3|219
1639567500000|2021-12-15 11:25:00|6939.8|6938.8|6945.3|6944.3|6946.3|6945.3|6939.6|6938.6|253
1639567800000|2021-12-15 11:30:00|6945.6|6944.6|6940.8|6939.8|6945.6|6944.6|6940.3|6939.3|397
1639568100000|2021-12-15 11:35:00|6940.3|6939.3|6942.3|6941.3|6943.6|6942.6|6939.1|6938.1|218
1639568400000|2021-12-15 11:40:00|6942.6|6941.6|6940.3|6939.3|6942.6|6941.6|6940.3|6939.3|2153
1639568700000|2021-12-15 11:45:00|6940.6|6939.6|6940.8|6939.8|6941.6|6940.6|6937.8|6936.8|207
1639569000000|2021-12-15 11:50:00|6940.1|6939.1|6937.8|6936.8|6941.1|6940.1|6937.6|6936.6|166
1639569300000|2021-12-15 11:55:00|6938.1|6937.1|6938.8|6937.8|6940.6|6939.6|6937.8|6936.8|506
1639569600000|2021-12-15 12:00:00|6939.3|6938.3|6938.8|6937.8|6942.1|6941.1|6937.6|6936.6|179
1639569900000|2021-12-15 12:05:00|6938.6|6937.6|6940.1|6939.1|6942.6|6941.6|6938.3|6937.3|1137
1639570200000|2021-12-15 12:10:00|6940.3|6939.3|6941.8|6940.8|6943.1|6942.1|6940.3|6939.3|201
1639570500000|2021-12-15 12:15:00|6941.6|6940.6|6944.3|6943.3|6944.6|6943.6|6940.3|6939.3|123
1639570800000|2021-12-15 12:20:00|6943.8|6942.8|6937.3|6936.3|6943.8|6942.8|6936.8|6935.8|201
1639571100000|2021-12-15 12:25:00|6937.1|6936.1|6940.3|6939.3|6940.3|6939.3|6933.8|6932.8|195
1639571400000|2021-12-15 12:30:00|6940.1|6939.1|6944.3|6943.3|6945.3|6944.3|6939.8|6938.8|208
1639571700000|2021-12-15 12:35:00|6944.6|6943.6|6941.1|6940.1|6944.6|6943.6|6940.8|6939.8|176
1639572000000|2021-12-15 12:40:00|6941.2|6940.2|6944.4|6943.4|6945.2|6944.2|6940.4|6939.4|174
1639572300000|2021-12-15 12:45:00|6944.7|6943.7|6947.2|6946.2|6947.9|6946.9|6942.9|6941.9|1402
1639572600000|2021-12-15 12:50:00|6947.4|6946.4|6944.7|6943.7|6947.7|6946.7|6944.7|6943.7|227
1639572900000|2021-12-15 12:55:00|6944.4|6943.4|6943.4|6942.4|6945.7|6944.7|6942.7|6941.7|1597
1639573200000|2021-12-15 13:00:00|6943.7|6942.7|6944.7|6943.7|6946.2|6945.2|6942.9|6941.9|2422
1639573500000|2021-12-15 13:05:00|6944.9|6943.9|6943.4|6942.4|6946.2|6945.2|6942.9|6941.9|210
1639573800000|2021-12-15 13:10:00|6943.7|6942.7|6946.9|6945.9|6947.4|6946.4|6943.7|6942.7|413
1639574100000|2021-12-15 13:15:00|6946.7|6945.7|6947.9|6946.9|6949.7|6948.7|6945.9|6944.9|571
1639574400000|2021-12-15 13:20:00|6947.7|6946.7|6945.7|6944.7|6950.9|6949.9|6945.4|6944.4|761
1639574700000|2021-12-15 13:25:00|6945.9|6944.9|6947.9|6946.9|6949.4|6948.4|6945.2|6944.2|398
1639575000000|2021-12-15 13:30:00|6948.2|6947.2|6946.7|6945.7|6950.4|6949.4|6945.9|6944.9|299
1639575300000|2021-12-15 13:35:00|6946.4|6945.4|6943.7|6942.7|6947.4|6946.4|6941.7|6940.7|381
1639575600000|2021-12-15 13:40:00|6943.4|6942.4|6940.9|6939.9|6943.4|6942.4|6940.4|6939.4|492
1639575900000|2021-12-15 13:45:00|6941.2|6940.2|6938.4|6937.4|6944.7|6943.7|6938.4|6937.4|611
1639576200000|2021-12-15 13:50:00|6938.7|6937.7|6935.9|6934.9|6940.4|6939.4|6934.4|6933.4|1491
1639576500000|2021-12-15 13:55:00|6935.7|6934.7|6934.9|6933.9|6937.4|6936.4|6933.7|6932.7|268
1639576800000|2021-12-15 14:00:00|6934.2|6933.2|6937.4|6936.4|6939.7|6938.7|6932.4|6931.4|381
1639577100000|2021-12-15 14:05:00|6937.9|6936.9|6938.7|6937.7|6939.4|6938.4|6936.4|6935.4|177
1639577400000|2021-12-15 14:10:00|6938.9|6937.9|6934.7|6933.7|6938.9|6937.9|6933.4|6932.4|536
1639577700000|2021-12-15 14:15:00|6934.9|6933.9|6935.4|6934.4|6936.7|6935.7|6933.9|6932.9|1580
1639578000000|2021-12-15 14:20:00|6934.9|6933.9|6936.2|6935.2|6939.2|6938.2|6934.9|6933.9|267
1639578300000|2021-12-15 14:25:00|6936.4|6935.4|6935.7|6934.7|6938.4|6937.4|6934.9|6933.9|321
1639578600000|2021-12-15 14:30:00|6935.9|6934.9|6924.2|6923.2|6936.4|6935.4|6923.4|6922.4|519
1639578900000|2021-12-15 14:35:00|6924.7|6923.7|6922.4|6921.4|6929.9|6928.9|6920.9|6919.9|467
1639579200000|2021-12-15 14:40:00|6922.7|6921.7|6918.4|6917.4|6922.9|6921.9|6916.7|6915.7|425
1639579500000|2021-12-15 14:45:00|6918.9|6917.9|6912.7|6911.7|6920.4|6919.4|6912.2|6911.2|367
1639579800000|2021-12-15 14:50:00|6912.9|6911.9|6916.9|6915.9|6916.9|6915.9|6909.9|6908.9|290
1639580100000|2021-12-15 14:55:00|6917.2|6916.2|6910.9|6909.9|6918.9|6917.9|6907.4|6906.4|451
1639580400000|2021-12-15 15:00:00|6910.4|6909.4|6911.4|6910.4|6913.4|6912.4|6904.4|6903.4|495
1639580700000|2021-12-15 15:05:00|6911.2|6910.2|6909.7|6908.7|6914.4|6913.4|6907.9|6906.9|1291
1639581000000|2021-12-15 15:10:00|6910|6909|6908.7|6907.7|6914.2|6913.2|6908.2|6907.2|825
1639581300000|2021-12-15 15:15:00|6909|6908|6908.7|6907.7|6913.7|6912.7|6907.7|6906.7|663
1639581600000|2021-12-15 15:20:00|6909|6908|6914.7|6913.7|6917.2|6916.2|6909|6908|2098
1639581900000|2021-12-15 15:25:00|6915|6914|6917.5|6916.5|6917.7|6916.7|6912.5|6911.5|6048
1639582200000|2021-12-15 15:30:00|6917.2|6916.2|6922.5|6921.5|6923|6922|6917|6916|582
1639582500000|2021-12-15 15:35:00|6922.2|6921.2|6926.2|6925.2|6926.7|6925.7|6922.2|6921.2|4011
1639582800000|2021-12-15 15:40:00|6926.5|6925.5|6930.7|6929.7|6933.2|6932.2|6925.7|6924.7|411
1639583100000|2021-12-15 15:45:00|6930.5|6929.5|6926.5|6925.5|6932.5|6931.5|6926.2|6925.2|416
1639583400000|2021-12-15 15:50:00|6926.7|6925.7|6933.5|6932.5|6933.7|6932.7|6926.5|6925.5|468
1639583700000|2021-12-15 15:55:00|6933.7|6932.7|6937.5|6936.5|6938.2|6937.2|6933.5|6932.5|587
1639584000000|2021-12-15 16:00:00|6937.2|6936.2|6933.2|6932.2|6938.2|6937.2|6933|6932|627
1639584300000|2021-12-15 16:05:00|6933|6932|6931|6930|6935|6934|6931|6930|591
1639584600000|2021-12-15 16:10:00|6931.2|6930.2|6931.7|6930.7|6934.5|6933.5|6931|6930|550
1639584900000|2021-12-15 16:15:00|6932|6931|6926.5|6925.5|6932.5|6931.5|6925.5|6924.5|1090
1639585200000|2021-12-15 16:20:00|6926.2|6925.2|6935|6934|6936.5|6935.5|6925.7|6924.7|1420
1639585500000|2021-12-15 16:25:00|6935.2|6934.2|6928|6927|6935.5|6934.5|6927.2|6926.2|1129
1639585800000|2021-12-15 16:30:00|6928.5|6926.5|6929.2|6927.2|6930.7|6928.7|6920|6918|3419
1639586100000|2021-12-15 16:35:00|6929.5|6927.5|6929|6927|6930.7|6928.7|6924.7|6922.7|1654
1639586400000|2021-12-15 16:40:00|6929.2|6927.2|6930|6928|6930.2|6928.2|6925.2|6923.2|2327
1639586700000|2021-12-15 16:45:00|6930.2|6928.2|6935.2|6933.2|6935.5|6933.5|6929|6927|142
1639587000000|2021-12-15 16:50:00|6935|6933|6936|6934|6936.2|6934.2|6932.2|6930.2|160
1639587300000|2021-12-15 16:55:00|6936.2|6934.2|6937.2|6935.2|6938|6936|6934.7|6932.7|117
1639587600000|2021-12-15 17:00:00|6936.7|6934.7|6940.2|6938.2|6941.5|6939.5|6936.5|6934.5|482
1639587900000|2021-12-15 17:05:00|6940.5|6938.5|6936|6934|6941|6939|6935|6933|355
1639588200000|2021-12-15 17:10:00|6935.7|6933.7|6936.2|6934.2|6937.5|6935.5|6935.7|6933.7|60
1639588500000|2021-12-15 17:15:00|6936.5|6934.5|6935.2|6933.2|6937.7|6935.7|6935|6933|30
1639588800000|2021-12-15 17:20:00|6935.5|6933.5|6934.2|6932.2|6936.2|6934.2|6934|6932|165
1639589100000|2021-12-15 17:25:00|6934|6932|6942.2|6940.2|6942.5|6940.5|6933.7|6931.7|394
1639589400000|2021-12-15 17:30:00|6942|6940|6943.2|6941.2|6944|6942|6940.5|6938.5|56
1639589700000|2021-12-15 17:35:00|6943.5|6941.5|6942.2|6940.2|6945.5|6943.5|6942.2|6940.2|58
1639590000000|2021-12-15 17:40:00|6942.5|6940.5|6940.7|6938.7|6942.5|6940.5|6940.5|6938.5|63
1639590300000|2021-12-15 17:45:00|6940.5|6938.5|6941.5|6939.5|6942.7|6940.7|6938.7|6936.7|96
1639590600000|2021-12-15 17:50:00|6941.2|6939.2|6944.5|6942.5|6945|6943|6941.2|6939.2|58
1639590900000|2021-12-15 17:55:00|6944.2|6942.2|6944.7|6942.7|6945.7|6943.7|6942.2|6940.2|157
1639591200000|2021-12-15 18:00:00|6945|6943|6941.5|6939.5|6945.2|6943.2|6941.2|6939.2|58
1639591500000|2021-12-15 18:05:00|6941.2|6939.2|6944|6942|6944.7|6942.7|6940.7|6938.7|45
1639591800000|2021-12-15 18:10:00|6944.2|6942.2|6943.7|6941.7|6945.7|6943.7|6941.7|6939.7|129
1639592100000|2021-12-15 18:15:00|6943.5|6941.5|6944.7|6942.7|6944.7|6942.7|6941.5|6939.5|23
1639592400000|2021-12-15 18:20:00|6944.5|6942.5|6943.2|6941.2|6944.5|6942.5|6942|6940|32
1639592700000|2021-12-15 18:25:00|6943|6941|6944|6942|6945.2|6943.2|6942|6940|39
1639593000000|2021-12-15 18:30:00|6943.7|6941.7|6945|6943|6946.2|6944.2|6943.2|6941.2|44
1639593300000|2021-12-15 18:35:00|6945.2|6943.2|6943.7|6941.7|6945.7|6943.7|6943.2|6941.2|59
1639593600000|2021-12-15 18:40:00|6943.5|6941.5|6946.2|6944.2|6946.5|6944.5|6942|6940|58
1639593900000|2021-12-15 18:45:00|6946.5|6944.5|6944.7|6942.7|6947|6945|6942.2|6940.2|334
1639594200000|2021-12-15 18:50:00|6945|6943|6942.7|6940.7|6946|6944|6941.2|6939.2|61
1639594500000|2021-12-15 18:55:00|6943|6941|6946.2|6944.2|6947|6945|6941|6939|167
1639594800000|2021-12-15 19:00:00|6946|6944|6961.7|6959.7|6963|6961|6930.7|6928.7|816
1639595100000|2021-12-15 19:05:00|6963|6961|6968.7|6966.7|6972|6970|6960|6958|451
1639595400000|2021-12-15 19:10:00|6969|6967|6977.2|6975.2|6979.2|6977.2|6965.5|6963.5|275
1639595700000|2021-12-15 19:15:00|6977.5|6975.5|6977.5|6975.5|6980.5|6978.5|6974.2|6972.2|496
1639596000000|2021-12-15 19:20:00|6977.7|6975.7|6968.2|6966.2|6978.5|6976.5|6967.2|6965.2|231
1639596300000|2021-12-15 19:25:00|6968.5|6966.5|6958|6956|6969.2|6967.2|6953.2|6951.2|330
1639596600000|2021-12-15 19:30:00|6958.2|6956.2|6959.5|6957.5|6964|6962|6957.5|6955.5|186
1639596900000|2021-12-15 19:35:00|6959.2|6957.2|6970.7|6968.7|6972.5|6970.5|6958|6956|248
1639597200000|2021-12-15 19:40:00|6970.5|6968.5|6968.7|6966.7|6978.7|6976.7|6965.7|6963.7|355
1639597500000|2021-12-15 19:45:00|6967.7|6965.7|6970.2|6968.2|6976.7|6974.7|6966.2|6964.2|150
1639597800000|2021-12-15 19:50:00|6969.7|6967.7|6973.5|6971.5|6976.2|6974.2|6963.7|6961.7|183
1639598100000|2021-12-15 19:55:00|6973.2|6971.2|6966|6964|6975.7|6973.7|6961.7|6959.7|238
1639598400000|2021-12-15 20:00:00|6966.2|6964.2|6972.5|6970.5|6975.7|6973.7|6966.2|6964.2|75
1639598700000|2021-12-15 20:05:00|6972.2|6970.2|6984.2|6982.2|6984.7|6982.7|6970.7|6968.7|380
1639599000000|2021-12-15 20:10:00|6984|6982|6988.2|6986.2|6988.2|6986.2|6981|6979|184
1639599300000|2021-12-15 20:15:00|6988|6986|6995.2|6993.2|6997|6995|6986.7|6984.7|395
1639599600000|2021-12-15 20:20:00|6995|6993|7000.7|6998.7|7004.5|7002.5|6995|6993|292
1639599900000|2021-12-15 20:25:00|7000.5|6998.5|7003|7001|7003.7|7001.7|6997.7|6995.7|162
1639600200000|2021-12-15 20:30:00|7003.2|7001.2|7001.7|6999.7|7005.5|7003.5|6999|6997|156
1639600500000|2021-12-15 20:35:00|7002|7000|7008.7|7006.7|7009.5|7007.5|7001.7|6999.7|263
1639600800000|2021-12-15 20:40:00|7009|7007|6997.7|6995.7|7010.2|7008.2|6997|6995|189
1639601100000|2021-12-15 20:45:00|6998|6996|6994.7|6992.7|7000.2|6998.2|6993.5|6991.5|231
1639601400000|2021-12-15 20:50:00|6994.5|6992.5|7012.2|7010.2|7013|7011|6994.5|6992.5|330
1639601700000|2021-12-15 20:55:00|7012.5|7010.5|7022|7020|7023.5|7021.5|7010|7008|390
1639602000000|2021-12-15 21:00:00|7023.4|7019.4|7025.8|7021.8|7027.4|7023.4|7016.5|7012.5|1
1639602300000|2021-12-15 21:05:00|7026.2|7022.2|7022.5|7018.5|7029.4|7025.4|7019.8|7015.8|0
1639602600000|2021-12-15 21:10:00|7022.8|7018.8|7019.7|7015.7|7022.8|7018.8|7019.2|7015.2|0
1639602900000|2021-12-15 21:15:00|7020|7016|7017.9|7013.9|7021|7017|7017.8|7013.8|0
1639603200000|2021-12-15 21:20:00|7018|7014|7021.2|7017.2|7021.4|7017.4|7017.2|7013.2|0
1639603500000|2021-12-15 21:25:00|7020.9|7016.9|7022.1|7018.1|7022.1|7018.1|7020.2|7016.2|0
1639603800000|2021-12-15 21:30:00|7022|7018|7019.8|7015.8|7022.1|7018.1|7019|7015|0
1639604100000|2021-12-15 21:35:00|7019.9|7015.9|7020.7|7016.7|7021.6|7017.6|7019|7015|0
1639604400000|2021-12-15 21:40:00|7020.6|7016.6|7021.7|7017.7|7022.6|7018.6|7020.3|7016.3|0
1639604700000|2021-12-15 21:45:00|7021.8|7017.8|7021.9|7017.9|7024.1|7020.1|7021.7|7017.7|0
1639605000000|2021-12-15 21:50:00|7022|7018|7021.9|7017.9|7022.8|7018.8|7021.7|7017.7|0
1639605300000|2021-12-15 21:55:00|7022|7018|7021.6|7017.6|7023.6|7019.6|7021.1|7017.1|0
1639605600000|2021-12-15 22:00:00|7022|7018|7022.2|7018.2|7022.7|7018.7|7021.5|7017.5|0
1639605900000|2021-12-15 22:05:00|7022.4|7018.4|7022|7018|7022.4|7018.4|7021.6|7017.6|0
1639606200000|2021-12-15 22:10:00|7022.6|7018.6|7022.5|7018.5|7022.6|7018.6|7022|7018|0
1639606500000|2021-12-15 22:15:00|7022.3|7018.3|7022.6|7018.6|7022.7|7018.7|7022.3|7018.3|0
1639606800000|2021-12-15 22:20:00|7022.5|7018.5|7023.4|7019.4|7023.4|7019.4|7022.5|7018.5|0
1639607100000|2021-12-15 22:25:00|7022.8|7018.8|7022.6|7018.6|7023.1|7019.1|7022.3|7018.3|0
1639607400000|2021-12-15 22:30:00|7022.3|7018.3|7022.6|7018.6|7022.6|7018.6|7022.3|7018.3|0
1639607700000|2021-12-15 22:35:00|7022.5|7018.5|7023.1|7019.1|7023.2|7019.2|7022.5|7018.5|0
1639608000000|2021-12-15 22:40:00|7023.2|7019.2|7023.2|7019.2|7023.2|7019.2|7022.9|7018.9|0
1639608300000|2021-12-15 22:45:00|7022.9|7018.9|7023.1|7019.1|7023.3|7019.3|7022.9|7018.9|0
1639608600000|2021-12-15 22:50:00|7022.9|7018.9|7022.7|7018.7|7023.2|7019.2|7022.7|7018.7|0
1639608900000|2021-12-15 22:55:00|7022.8|7018.8|7022.4|7018.4|7022.8|7018.8|7022.4|7018.4|0
1639609200000|2021-12-15 23:00:00|7022.2|7018.2|7030.1|7026.1|7031.7|7027.7|7020.3|7016.3|0
1639609500000|2021-12-15 23:05:00|7030.2|7026.2|7027.5|7023.5|7033.2|7029.2|7027.1|7023.1|0
1639609800000|2021-12-15 23:10:00|7027.6|7023.6|7030.9|7026.9|7031.3|7027.3|7025.8|7021.8|0
1639610100000|2021-12-15 23:15:00|7030.8|7026.8|7032.9|7028.9|7032.9|7028.9|7029.1|7025.1|0
1639610400000|2021-12-15 23:20:00|7032.6|7028.6|7032.3|7028.3|7034.5|7030.5|7031.2|7027.2|0
1639610700000|2021-12-15 23:25:00|7032.6|7028.6|7031.6|7027.6|7033.3|7029.3|7030.7|7026.7|0
1639611000000|2021-12-15 23:30:00|7031.9|7027.9|7032.1|7028.1|7033.8|7029.8|7030.6|7026.6|0
1639611300000|2021-12-15 23:35:00|7030.9|7026.9|7023.8|7019.8|7030.9|7026.9|7023.8|7019.8|0
1639611600000|2021-12-15 23:40:00|7023.9|7019.9|7025.5|7021.5|7026.3|7022.3|7023.8|7019.8|0
1639611900000|2021-12-15 23:45:00|7025.4|7021.4|7029.2|7025.2|7029.4|7025.4|7024.7|7020.7|0
1639612200000|2021-12-15 23:50:00|7029.1|7025.1|7026.4|7022.4|7030.1|7026.1|7024.7|7020.7|0
1639612500000|2021-12-15 23:55:00|7026.2|7022.2|7027.3|7023.3|7027.6|7023.6|7025.4|7021.4|0
1639612800000|2021-12-16 00:00:00|7027.2|7023.2|7019.7|7015.7|7027.2|7023.2|7018.8|7014.8|0
1639613100000|2021-12-16 00:05:00|7020|7016|7018.4|7014.4|7022.2|7018.2|7017.1|7013.1|0
1639613400000|2021-12-16 00:10:00|7018.3|7014.3|7019.4|7015.4|7022.4|7018.4|7018|7014|0
1639613700000|2021-12-16 00:15:00|7019.1|7015.1|7022.1|7019.1|7028.4|7025.4|7018.6|7014.6|0
1639614000000|2021-12-16 00:20:00|7021.7|7018.7|7022.7|7019.7|7023.1|7020.1|7018.7|7015.7|0
1639614300000|2021-12-16 00:25:00|7022.8|7019.8|7021.1|7018.1|7023.2|7020.2|7019.5|7016.5|0
1639614600000|2021-12-16 00:30:00|7021.2|7018.2|7022.8|7019.8|7024.3|7021.3|7021|7018|0
1639614900000|2021-12-16 00:35:00|7023|7020|7024.5|7021.5|7024.8|7021.8|7022.8|7019.8|0
1639615200000|2021-12-16 00:40:00|7024.4|7021.4|7028.7|7025.7|7030.3|7027.3|7023.7|7020.7|0
1639615500000|2021-12-16 00:45:00|7028.5|7025.5|7029.5|7026.5|7030|7027|7028.3|7025.3|0
1639615800000|2021-12-16 00:50:00|7029.3|7026.3|7027.2|7024.2|7030.3|7027.3|7026.4|7023.4|0
1639616100000|2021-12-16 00:55:00|7027.1|7024.1|7023.9|7020.9|7028.3|7025.3|7023.9|7020.9|0
1639616400000|2021-12-16 01:00:00|7024|7021|7025.6|7022.6|7026.5|7023.5|7021.6|7018.6|0
1639616700000|2021-12-16 01:05:00|7025.5|7022.5|7020.7|7017.7|7025.5|7022.5|7020.7|7017.7|0
1639617000000|2021-12-16 01:10:00|7020.8|7017.8|7022.8|7019.8|7023.6|7020.6|7019.6|7016.6|0
1639617300000|2021-12-16 01:15:00|7022.9|7019.9|7015.4|7012.4|7023.3|7020.3|7015.4|7012.4|0
1639617600000|2021-12-16 01:20:00|7015.3|7012.3|7017.9|7014.9|7019.2|7016.2|7014.7|7011.7|0
1639617900000|2021-12-16 01:25:00|7018|7015|7021.5|7018.5|7022|7019|7017.4|7014.4|0
1639618200000|2021-12-16 01:30:00|7021.4|7018.4|7025.1|7022.1|7025.9|7022.9|7021.2|7018.2|0
1639618500000|2021-12-16 01:35:00|7025.9|7022.9|7018.7|7015.7|7025.9|7022.9|7018.7|7015.7|0
1639618800000|2021-12-16 01:40:00|7018.8|7015.8|7017|7014|7019.9|7016.9|7015.7|7012.7|0
1639619100000|2021-12-16 01:45:00|7016.8|7013.8|7004.1|7001.1|7016.8|7013.8|7004|7001|0
1639619400000|2021-12-16 01:50:00|7004|7001|7000.4|6997.4|7004.2|7001.2|6998.3|6995.3|0
1639619700000|2021-12-16 01:55:00|7000.3|6997.3|7002.7|6999.7|7004.8|7001.8|6998.7|6995.7|0
1639620000000|2021-12-16 02:00:00|7002.8|6999.8|7011.6|7008.6|7012.3|7009.3|7002.8|6999.8|0
1639620300000|2021-12-16 02:05:00|7011.7|7008.7|7009.5|7006.5|7012.4|7009.4|7008.5|7005.5|0
1639620600000|2021-12-16 02:10:00|7009.7|7006.7|7011.6|7008.6|7011.6|7008.6|7008.4|7005.4|0
1639620900000|2021-12-16 02:15:00|7011.7|7008.7|7018.1|7015.1|7019|7016|7011.7|7008.7|0
1639621200000|2021-12-16 02:20:00|7018.4|7015.4|7022|7019|7022.6|7019.6|7018.4|7015.4|0
1639621500000|2021-12-16 02:25:00|7021.9|7018.9|7021.8|7018.8|7022.6|7019.6|7021|7018|0
1639621800000|2021-12-16 02:30:00|7021.9|7018.9|7019.3|7016.3|7022.5|7019.5|7018.8|7015.8|0
1639622100000|2021-12-16 02:35:00|7019.6|7016.6|7019.6|7016.6|7020.1|7017.1|7018.4|7015.4|0
1639622400000|2021-12-16 02:40:00|7019.5|7016.5|7018.5|7015.5|7020|7017|7017.6|7014.6|0
1639622700000|2021-12-16 02:45:00|7018.6|7015.6|7018.5|7015.5|7020.3|7017.3|7017.7|7014.7|0
1639623000000|2021-12-16 02:50:00|7018.3|7015.3|7020.3|7017.3|7021.1|7018.1|7017.7|7014.7|0
1639623300000|2021-12-16 02:55:00|7020.2|7017.2|7020.5|7017.5|7021.7|7018.7|7019.1|7016.1|0
1639623600000|2021-12-16 03:00:00|7020.4|7017.4|7020.4|7017.4|7020.5|7017.5|7018.8|7015.8|0
1639623900000|2021-12-16 03:05:00|7020.3|7017.3|7022.9|7019.9|7022.9|7019.9|7019.6|7016.6|0
1639624200000|2021-12-16 03:10:00|7023|7020|7022|7019|7024.5|7021.5|7020.4|7017.4|0
1639624500000|2021-12-16 03:15:00|7022.3|7019.3|7024.2|7021.2|7025.1|7022.1|7022.3|7019.3|0
1639624800000|2021-12-16 03:20:00|7024|7021|7024.9|7021.9|7026.1|7023.1|7023.8|7020.8|0
1639625100000|2021-12-16 03:25:00|7025|7022|7023.6|7020.6|7025.2|7022.2|7022.4|7019.4|0
1639625400000|2021-12-16 03:30:00|7023.7|7020.7|7025.9|7022.9|7027.3|7024.3|7022.4|7019.4|0
1639625700000|2021-12-16 03:35:00|7026.1|7023.1|7028.9|7025.9|7030.5|7027.5|7026.1|7023.1|0
1639626000000|2021-12-16 03:40:00|7028.6|7025.6|7027.3|7024.3|7028.6|7025.6|7027.2|7024.2|0
1639626300000|2021-12-16 03:45:00|7027.2|7024.2|7028.4|7025.4|7028.9|7025.9|7026.5|7023.5|0
1639626600000|2021-12-16 03:50:00|7028.3|7025.3|7027.6|7024.6|7030|7027|7027.2|7024.2|0
1639626900000|2021-12-16 03:55:00|7027.7|7024.7|7028.4|7025.4|7029.7|7026.7|7027.7|7024.7|0
1639627200000|2021-12-16 04:00:00|7028.6|7025.6|7027.6|7024.6|7030|7027|7027|7024|0
1639627500000|2021-12-16 04:05:00|7027.2|7024.2|7028.5|7025.5|7030.2|7027.2|7027.2|7024.2|0
1639627800000|2021-12-16 04:10:00|7028.7|7025.7|7029.2|7026.2|7030|7027|7028.4|7025.4|0
1639628100000|2021-12-16 04:15:00|7029|7026|7029.1|7026.1|7030.3|7027.3|7028.3|7025.3|0
1639628400000|2021-12-16 04:20:00|7029|7026|7028.4|7025.4|7029|7026|7026.6|7023.6|0
1639628700000|2021-12-16 04:25:00|7028.3|7025.3|7030.1|7027.1|7031.7|7028.7|7028.3|7025.3|0
1639629000000|2021-12-16 04:30:00|7030.2|7027.2|7027.1|7024.1|7030.8|7027.8|7026.1|7023.1|0
1639629300000|2021-12-16 04:35:00|7026.8|7023.8|7027.6|7024.6|7027.7|7024.7|7026.1|7023.1|0
1639629600000|2021-12-16 04:40:00|7027.8|7024.8|7029.1|7026.1|7030|7027|7027.8|7024.8|0
1639629900000|2021-12-16 04:45:00|7028.8|7025.8|7029.1|7026.1|7029.9|7026.9|7028.3|7025.3|0
1639630200000|2021-12-16 04:50:00|7028.9|7025.9|7030.2|7027.2|7031|7028|7028.7|7025.7|0
1639630500000|2021-12-16 04:55:00|7030|7027|7036.2|7033.2|7036.2|7033.2|7029.7|7026.7|0
1639630800000|2021-12-16 05:00:00|7036.4|7033.4|7034.7|7031.7|7038.7|7035.7|7032.3|7029.3|0
1639631100000|2021-12-16 05:05:00|7034.6|7031.6|7031.4|7028.4|7034.7|7031.7|7031|7028|0
1639631400000|2021-12-16 05:10:00|7031.3|7028.3|7035.2|7032.2|7035.3|7032.3|7030.6|7027.6|0
1639631700000|2021-12-16 05:15:00|7035.3|7032.3|7037.5|7034.5|7037.6|7034.6|7035.2|7032.2|0
1639632000000|2021-12-16 05:20:00|7037.6|7034.6|7035.2|7032.2|7039.2|7036.2|7034.4|7031.4|0
1639632300000|2021-12-16 05:25:00|7035.5|7032.5|7037.5|7034.5|7038.2|7035.2|7035.5|7032.5|0
1639632600000|2021-12-16 05:30:00|7037.6|7034.6|7043.5|7040.5|7044.7|7041.7|7037.5|7034.5|0
1639632900000|2021-12-16 05:35:00|7043.4|7040.4|7045.6|7042.6|7046.9|7043.9|7043.4|7040.4|0
1639633200000|2021-12-16 05:40:00|7045.4|7042.4|7042.1|7039.1|7045.4|7042.4|7042|7039|0
1639633500000|2021-12-16 05:45:00|7042|7039|7041.7|7038.7|7043|7040|7039.9|7036.9|0
1639633800000|2021-12-16 05:50:00|7041.8|7038.8|7045.2|7042.2|7046.2|7043.2|7041.7|7038.7|0
1639634100000|2021-12-16 05:55:00|7045.3|7042.3|7045.9|7042.9|7045.9|7042.9|7044.2|7041.2|0
1639634400000|2021-12-16 06:00:00|7045.6|7042.6|7043.7|7040.7|7045.6|7042.6|7042|7039|0
1639634700000|2021-12-16 06:05:00|7043.5|7040.5|7048.6|7045.6|7051.7|7048.7|7042.9|7039.9|0
1639635000000|2021-12-16 06:10:00|7048.3|7045.3|7047.7|7044.7|7048.4|7045.4|7046|7043|0
1639635300000|2021-12-16 06:15:00|7047.8|7044.8|7047.4|7044.4|7048.3|7045.3|7045.9|7042.9|0
1639635600000|2021-12-16 06:20:00|7047.8|7044.8|7047.6|7044.6|7048.2|7045.2|7046.5|7043.5|0
1639635900000|2021-12-16 06:25:00|7047.4|7044.4|7049.8|7046.8|7052.5|7049.5|7046.8|7043.8|0
1639636200000|2021-12-16 06:30:00|7049.1|7046.1|7048.5|7045.5|7049.1|7046.1|7044.7|7041.7|0
1639636500000|2021-12-16 06:35:00|7048.4|7045.4|7047.2|7044.2|7049|7046|7047.2|7044.2|0
1639636800000|2021-12-16 06:40:00|7047.3|7044.3|7049.1|7046.1|7050.6|7047.6|7047.2|7044.2|0
1639637100000|2021-12-16 06:45:00|7049|7046|7046.7|7043.7|7050.7|7047.7|7046.7|7043.7|0
1639637400000|2021-12-16 06:50:00|7046.9|7043.9|7045.3|7042.3|7047.4|7044.4|7044.5|7041.5|0
1639637700000|2021-12-16 06:55:00|7045.1|7042.1|7046|7043|7050.5|7047.5|7044.5|7041.5|0
1639638000000|2021-12-16 07:00:00|7046.1|7043.1|7042.7|7040.7|7053.2|7051.2|7032|7030|669
1639638300000|2021-12-16 07:05:00|7043|7041|7050.5|7048.5|7051|7049|7043|7041|215
1639638600000|2021-12-16 07:10:00|7050.7|7048.7|7051.5|7049.5|7055.5|7053.5|7047|7045|226
1639638900000|2021-12-16 07:15:00|7051.7|7049.7|7053.7|7051.7|7055.2|7053.2|7051.2|7049.2|189
1639639200000|2021-12-16 07:20:00|7054|7052|7055|7053|7061.2|7059.2|7053.2|7051.2|141
1639639500000|2021-12-16 07:25:00|7055.7|7053.7|7055.2|7053.2|7056.7|7054.7|7052|7050|80
1639639800000|2021-12-16 07:30:00|7055.5|7053.5|7055.2|7053.2|7061.2|7059.2|7055.2|7053.2|44
1639640100000|2021-12-16 07:35:00|7055.5|7053.5|7055.2|7053.2|7058.2|7056.2|7054|7052|123
1639640400000|2021-12-16 07:40:00|7055.7|7053.7|7056.7|7054.7|7057.5|7055.5|7053.2|7051.2|92
1639640700000|2021-12-16 07:45:00|7057|7055|7052.5|7050.5|7057.5|7055.5|7052|7050|79
1639641000000|2021-12-16 07:50:00|7052.2|7050.2|7046|7044|7055.2|7053.2|7044.2|7042.2|246
1639641300000|2021-12-16 07:55:00|7045.7|7043.7|7050|7048|7052.2|7050.2|7045.7|7043.7|200
1639641600000|2021-12-16 08:00:00|7049.5|7048.5|7032.7|7031.7|7054.7|7053.7|7031.7|7030.7|1024
1639641900000|2021-12-16 08:05:00|7033|7032|7034|7033|7039.7|7038.7|7031.7|7030.7|588
1639642200000|2021-12-16 08:10:00|7034.2|7033.2|7032.2|7031.2|7037.7|7036.7|7030|7029|631
1639642500000|2021-12-16 08:15:00|7032.5|7031.5|7023.7|7022.7|7034.2|7033.2|7023.2|7022.2|501
1639642800000|2021-12-16 08:20:00|7023.5|7022.5|7033|7032|7035.7|7034.7|7023.5|7022.5|374
1639643100000|2021-12-16 08:25:00|7032.7|7031.7|7022.7|7021.7|7033.2|7032.2|7021.7|7020.7|309
1639643400000|2021-12-16 08:30:00|7022.5|7021.5|7027.7|7026.7|7028.7|7027.7|7022.5|7021.5|403
1639643700000|2021-12-16 08:35:00|7027.5|7026.5|7037|7036|7044|7043|7026.7|7025.7|402
1639644000000|2021-12-16 08:40:00|7036.5|7035.5|7031.7|7030.7|7036.7|7035.7|7030.5|7029.5|242
1639644300000|2021-12-16 08:45:00|7031.5|7030.5|7027.7|7026.7|7033.5|7032.5|7025.2|7024.2|445
1639644600000|2021-12-16 08:50:00|7027.5|7026.5|7024.7|7023.7|7029.7|7028.7|7023|7022|194
1639644900000|2021-12-16 08:55:00|7024.5|7023.5|7019.7|7018.7|7026.2|7025.2|7018.2|7017.2|187
1639645200000|2021-12-16 09:00:00|7019.5|7018.5|7015.7|7014.7|7021.2|7020.2|7014.7|7013.7|572
1639645500000|2021-12-16 09:05:00|7015.5|7014.5|7008.7|7007.7|7018.5|7017.5|7008|7007|390
1639645800000|2021-12-16 09:10:00|7008.5|7007.5|7011.7|7010.7|7015.5|7014.5|7006|7005|1396
1639646100000|2021-12-16 09:15:00|7011.5|7010.5|7008.2|7007.2|7013.5|7012.5|7007.7|7006.7|171
1639646400000|2021-12-16 09:20:00|7008|7007|7003.2|7002.2|7008.2|7007.2|7002|7001|247
1639646700000|2021-12-16 09:25:00|7003|7002|6997.5|6996.5|7004.2|7003.2|6997.5|6996.5|215
1639647000000|2021-12-16 09:30:00|6997.7|6996.7|7004.2|7003.2|7006.5|7005.5|6997.5|6996.5|259
1639647300000|2021-12-16 09:35:00|7004|7003|6997.2|6996.2|7004.2|7003.2|6996.7|6995.7|150
1639647600000|2021-12-16 09:40:00|6997|6996|6998.2|6997.2|7000.7|6999.7|6995|6994|741
1639647900000|2021-12-16 09:45:00|6998.5|6997.5|7002.2|7001.2|7005.7|7004.7|6997.7|6996.7|790
1639648200000|2021-12-16 09:50:00|7002|7001|6999.2|6998.2|7002.5|7001.5|6998.2|6997.2|1533
1639648500000|2021-12-16 09:55:00|6999|6998|6997.2|6996.2|6999.7|6998.7|6995|6994|202
1639648800000|2021-12-16 10:00:00|6997.7|6996.7|6993.7|6992.7|6997.7|6996.7|6990.7|6989.7|1134
1639649100000|2021-12-16 10:05:00|6993.5|6992.5|6990.7|6989.7|6994.7|6993.7|6989.7|6988.7|404
1639649400000|2021-12-16 10:10:00|6990.5|6989.5|6990.7|6989.7|6992.2|6991.2|6989.2|6988.2|177
1639649700000|2021-12-16 10:15:00|6990.5|6989.5|6996.7|6995.7|6996.7|6995.7|6990.2|6989.2|114
1639650000000|2021-12-16 10:20:00|6996.5|6995.5|7000.5|6999.5|7000.5|6999.5|6995.2|6994.2|442
1639650300000|2021-12-16 10:25:00|7000.7|6999.7|7000.5|6999.5|7002.7|7001.7|6998.5|6997.5|133
1639650600000|2021-12-16 10:30:00|7000.2|6999.2|7001.7|7000.7|7003.7|7002.7|6999.5|6998.5|513
1639650900000|2021-12-16 10:35:00|7001.5|7000.5|7003|7002|7003.7|7002.7|7000.7|6999.7|179
1639651200000|2021-12-16 10:40:00|7002.7|7001.7|7002.5|7001.5|7003.7|7002.7|6998.7|6997.7|171
1639651500000|2021-12-16 10:45:00|7002.7|7001.7|7009|7008|7011.7|7010.7|7002.2|7001.2|188
1639651800000|2021-12-16 10:50:00|7009.2|7008.2|7014.2|7013.2|7015|7014|7008.7|7007.7|140
1639652100000|2021-12-16 10:55:00|7014.5|7013.5|7019.2|7018.2|7021.5|7020.5|7014.5|7013.5|181
1639652400000|2021-12-16 11:00:00|7019.5|7018.5|7014.2|7013.2|7019.5|7018.5|7014|7013|101
1639652700000|2021-12-16 11:05:00|7014|7013|7016.5|7015.5|7017|7016|7013.5|7012.5|97
1639653000000|2021-12-16 11:10:00|7016.7|7015.7|7018.7|7017.7|7023.5|7022.5|7016.7|7015.7|94
1639653300000|2021-12-16 11:15:00|7019.2|7018.2|7021.5|7020.5|7024|7023|7017.5|7016.5|76
1639653600000|2021-12-16 11:20:00|7021.7|7020.7|7024.5|7023.5|7025.5|7024.5|7021.2|7020.2|86
1639653900000|2021-12-16 11:25:00|7024.7|7023.7|7030|7029|7031|7030|7024.7|7023.7|222
1639654200000|2021-12-16 11:30:00|7030.2|7029.2|7038.2|7037.2|7038.7|7037.7|7030.2|7029.2|186
1639654500000|2021-12-16 11:35:00|7038|7037|7039.7|7038.7|7041|7040|7037|7036|152
1639654800000|2021-12-16 11:40:00|7039.5|7038.5|7044.5|7043.5|7045.7|7044.7|7038.7|7037.7|2184
1639655100000|2021-12-16 11:45:00|7044.2|7043.2|7048.7|7047.7|7053|7052|7044.2|7043.2|2524
1639655400000|2021-12-16 11:50:00|7048.5|7047.5|7048.2|7047.2|7050|7049|7046.5|7045.5|236
1639655700000|2021-12-16 11:55:00|7048.5|7047.5|7047.2|7046.2|7049.5|7048.5|7045.2|7044.2|139
1639656000000|2021-12-16 12:00:00|7047.7|7046.7|7043.2|7042.2|7047.7|7046.7|7034.5|7033.5|450
1639656300000|2021-12-16 12:05:00|7043.5|7042.5|7035.5|7034.5|7044.5|7043.5|7033.2|7032.2|273
1639656600000|2021-12-16 12:10:00|7035.2|7034.2|7038|7037|7041|7040|7034.7|7033.7|98
1639656900000|2021-12-16 12:15:00|7038.2|7037.2|7041|7040|7041|7040|7037|7036|130
1639657200000|2021-12-16 12:20:00|7040.7|7039.7|7037.7|7036.7|7041|7040|7033.7|7032.7|142
1639657500000|2021-12-16 12:25:00|7037.5|7036.5|7030.2|7029.2|7038.2|7037.2|7029.5|7028.5|159
1639657800000|2021-12-16 12:30:00|7030.5|7029.5|7036.2|7035.2|7039|7038|7030.5|7029.5|124
1639658100000|2021-12-16 12:35:00|7036|7035|7036|7035|7037.2|7036.2|7034|7033|139
1639658400000|2021-12-16 12:40:00|7036.8|7035.8|7030.8|7029.8|7036.8|7035.8|7030.5|7029.5|153
1639658700000|2021-12-16 12:45:00|7030.3|7029.3|7032.8|7031.8|7034.3|7033.3|7025|7024|277
1639659000000|2021-12-16 12:50:00|7032.5|7031.5|7030.3|7029.3|7033|7032|7024.8|7023.8|120
1639659300000|2021-12-16 12:55:00|7030|7029|7030|7029|7033|7032|7027.8|7026.8|118
1639659600000|2021-12-16 13:00:00|7030.5|7029.5|7026.5|7025.5|7030.5|7029.5|7022.8|7021.8|156
1639659900000|2021-12-16 13:05:00|7026.3|7025.3|7024|7023|7027.8|7026.8|7023.3|7022.3|105
1639660200000|2021-12-16 13:10:00|7024.3|7023.3|7020.3|7019.3|7025|7024|7020|7019|78
1639660500000|2021-12-16 13:15:00|7020.5|7019.5|7019.5|7018.5|7022.3|7021.3|7017.3|7016.3|102
1639660800000|2021-12-16 13:20:00|7019.3|7018.3|7022.3|7021.3|7023.3|7022.3|7019.3|7018.3|136
1639661100000|2021-12-16 13:25:00|7022.5|7021.5|7020.8|7019.8|7023|7022|7019.3|7018.3|218
1639661400000|2021-12-16 13:30:00|7020.5|7019.5|7017.3|7016.3|7024|7023|7017.3|7016.3|322
1639661700000|2021-12-16 13:35:00|7017|7016|7017.3|7016.3|7018.8|7017.8|7016.3|7015.3|1179
1639662000000|2021-12-16 13:40:00|7016.8|7015.8|7015.5|7014.5|7017.3|7016.3|7014.8|7013.8|128
1639662300000|2021-12-16 13:45:00|7015.8|7014.8|7009.8|7008.8|7015.8|7014.8|7006|7005|336
1639662600000|2021-12-16 13:50:00|7008.8|7007.8|7007.5|7006.5|7013|7012|7007|7006|202
1639662900000|2021-12-16 13:55:00|7007.3|7006.3|7011.8|7010.8|7011.8|7010.8|7005|7004|1371
1639663200000|2021-12-16 14:00:00|7011.5|7010.5|7005.5|7004.5|7011.5|7010.5|6997.5|6996.5|520
1639663500000|2021-12-16 14:05:00|7006.3|7005.3|7010.8|7009.8|7013.5|7012.5|7003.8|7002.8|323
1639663800000|2021-12-16 14:10:00|7011|7010|7009|7008|7013.5|7012.5|7006.5|7005.5|3017
1639664100000|2021-12-16 14:15:00|7008.8|7007.8|7005|7004|7008.8|7007.8|7001.3|7000.3|234
1639664400000|2021-12-16 14:20:00|7004.8|7003.8|7009.3|7008.3|7012.5|7011.5|7004.8|7003.8|623
1639664700000|2021-12-16 14:25:00|7009.5|7008.5|7005|7004|7010.3|7009.3|7004.3|7003.3|926
1639665000000|2021-12-16 14:30:00|7004.8|7003.8|7004.3|7003.3|7008.8|7007.8|7001.3|7000.3|747
1639665300000|2021-12-16 14:35:00|7005|7004|7005|7004|7010|7009|7001.3|7000.3|398
1639665600000|2021-12-16 14:40:00|7005.3|7004.3|6997.5|6996.5|7007.3|7006.3|6996.8|6995.8|883
1639665900000|2021-12-16 14:45:00|6997.3|6996.3|7013.8|7012.8|7014.8|7013.8|6997.3|6996.3|500
1639666200000|2021-12-16 14:50:00|7014|7013|7009.5|7008.5|7014.8|7013.8|7006.3|7005.3|646
1639666500000|2021-12-16 14:55:00|7009.8|7008.8|6999.3|6998.3|7011.3|7010.3|6999|6998|362
1639666800000|2021-12-16 15:00:00|7000.3|6999.3|6995.5|6994.5|7004.5|7003.5|6988.3|6987.3|469
1639667100000|2021-12-16 15:05:00|6995.3|6994.3|6987.5|6986.5|6997.8|6996.8|6987.5|6986.5|2952
1639667400000|2021-12-16 15:10:00|6987.9|6986.9|7000.7|6999.7|7000.9|6999.9|6987.7|6986.7|956
1639667700000|2021-12-16 15:15:00|7000.2|6999.2|7007.9|7006.9|7008.9|7007.9|6998.9|6997.9|436
1639668000000|2021-12-16 15:20:00|7008.2|7007.2|7011.2|7010.2|7013.2|7012.2|7006.9|7005.9|662
1639668300000|2021-12-16 15:25:00|7011.4|7010.4|7021.9|7020.9|7022.4|7021.4|7010.2|7009.2|362
1639668600000|2021-12-16 15:30:00|7021.7|7020.7|7018.9|7017.9|7025.7|7024.7|7017.7|7016.7|680
1639668900000|2021-12-16 15:35:00|7018.7|7017.7|7014.4|7013.4|7020.4|7019.4|7013.7|7012.7|337
1639669200000|2021-12-16 15:40:00|7014.2|7013.2|7011.7|7010.7|7016.9|7015.9|7011.7|7010.7|230
1639669500000|2021-12-16 15:45:00|7012.2|7011.2|7018.7|7017.7|7021.2|7020.2|7009.4|7008.4|418
1639669800000|2021-12-16 15:50:00|7018.9|7017.9|7018.4|7017.4|7021.7|7020.7|7017.7|7016.7|249
1639670100000|2021-12-16 15:55:00|7018.9|7017.9|7026.7|7025.7|7026.7|7025.7|7018.7|7017.7|257
1639670400000|2021-12-16 16:00:00|7026.4|7025.4|7015.9|7014.9|7028.2|7027.2|7012.7|7011.7|1263
1639670700000|2021-12-16 16:05:00|7016.2|7015.2|7013.2|7012.2|7019.4|7018.4|7011.2|7010.2|334
1639671000000|2021-12-16 16:10:00|7013.4|7012.4|7012.2|7011.2|7015.9|7014.9|7010.7|7009.7|446
1639671300000|2021-12-16 16:15:00|7012.7|7011.7|7016.9|7015.9|7021.7|7020.7|7011.9|7010.9|482
1639671600000|2021-12-16 16:20:00|7017.2|7016.2|7019.4|7018.4|7023.4|7022.4|7016.7|7015.7|898
1639671900000|2021-12-16 16:25:00|7019.2|7018.2|7024.9|7023.9|7028.2|7027.2|7015.2|7014.2|4022
1639672200000|2021-12-16 16:30:00|7025.4|7022.9|7009.4|7007.4|7025.7|7023.7|7007.4|7005.4|3065
1639672500000|2021-12-16 16:35:00|7008.9|7006.9|7001.2|6999.2|7009.4|7007.4|7000.9|6998.9|1345
1639672800000|2021-12-16 16:40:00|7001.4|6999.4|7008.9|7006.9|7010.9|7008.9|7000.9|6998.9|422
1639673100000|2021-12-16 16:45:00|7009.2|7007.2|7009.2|7007.2|7013.9|7011.9|7004.7|7002.7|298
1639673400000|2021-12-16 16:50:00|7009.4|7007.4|7008.7|7006.7|7011.4|7009.4|7006.7|7004.7|400
1639673700000|2021-12-16 16:55:00|7008.9|7006.9|7007.2|7005.2|7010.7|7008.7|7005.9|7003.9|172
1639674000000|2021-12-16 17:00:00|7007.4|7005.4|7004.9|7002.9|7010.7|7008.7|7003.2|7001.2|143
1639674300000|2021-12-16 17:05:00|7005.2|7003.2|7001.9|6999.9|7005.2|7003.2|7001.2|6999.2|419
1639674600000|2021-12-16 17:10:00|7002.2|7000.2|6995.7|6993.7|7004.4|7002.4|6995.7|6993.7|237
1639674900000|2021-12-16 17:15:00|6995.4|6993.4|6988.7|6986.7|6996.7|6994.7|6987.7|6985.7|570
1639675200000|2021-12-16 17:20:00|6988.9|6986.9|6991.2|6989.2|6995.7|6993.7|6988.7|6986.7|225
1639675500000|2021-12-16 17:25:00|6991.4|6989.4|6991.7|6989.7|6992.4|6990.4|6986.7|6984.7|2303
1639675800000|2021-12-16 17:30:00|6991.9|6989.9|6988.7|6986.7|6993.2|6991.2|6986.9|6984.9|280
1639676100000|2021-12-16 17:35:00|6988.4|6986.4|6991.9|6989.9|6992.7|6990.7|6986.4|6984.4|249
1639676400000|2021-12-16 17:40:00|6991.7|6989.7|6990.2|6988.2|6992.7|6990.7|6988.4|6986.4|747
1639676700000|2021-12-16 17:45:00|6990.4|6988.4|6986.9|6984.9|6993.4|6991.4|6984.9|6982.9|181
1639677000000|2021-12-16 17:50:00|6987.2|6985.2|6985.4|6983.4|6990.9|6988.9|6984.2|6982.2|123
1639677300000|2021-12-16 17:55:00|6985.7|6983.7|6979.2|6977.2|6985.9|6983.9|6977.9|6975.9|185
1639677600000|2021-12-16 18:00:00|6979.4|6977.4|6985.9|6983.9|6987.7|6985.7|6979.4|6977.4|153
1639677900000|2021-12-16 18:05:00|6986.2|6984.2|6989.9|6987.9|6989.9|6987.9|6981.9|6979.9|97
1639678200000|2021-12-16 18:10:00|6990.2|6988.2|6995.2|6993.2|6995.2|6993.2|6988.7|6986.7|96
1639678500000|2021-12-16 18:15:00|6994.7|6992.7|6995.9|6993.9|6996.7|6994.7|6991.4|6989.4|3063
1639678800000|2021-12-16 18:20:00|6996.2|6994.2|6995.7|6993.7|6997.2|6995.2|6992.7|6990.7|97
1639679100000|2021-12-16 18:25:00|6996.2|6994.2|6994.2|6992.2|6997.7|6995.7|6993.4|6991.4|83
1639679400000|2021-12-16 18:30:00|6994.4|6992.4|6988.7|6986.7|6995.2|6993.2|6988.4|6986.4|37
1639679700000|2021-12-16 18:35:00|6989.2|6987.2|6991.4|6989.4|6991.9|6989.9|6987.4|6985.4|21
1639680000000|2021-12-16 18:40:00|6991.2|6989.2|6993.2|6991.2|6993.2|6991.2|6988.7|6986.7|44
1639680300000|2021-12-16 18:45:00|6993.4|6991.4|6997.9|6995.9|6998.7|6996.7|6991.4|6989.4|50
1639680600000|2021-12-16 18:50:00|6997.7|6995.7|6990.9|6988.9|6998.7|6996.7|6990.2|6988.2|56
1639680900000|2021-12-16 18:55:00|6991.2|6989.2|6989.2|6987.2|6992.2|6990.2|6987.7|6985.7|89
1639681200000|2021-12-16 19:00:00|6989.7|6987.7|6993.4|6991.4|6994.7|6992.7|6989.7|6987.7|66
1639681500000|2021-12-16 19:05:00|6993.9|6991.9|6987.7|6985.7|6994.7|6992.7|6987.4|6985.4|91
1639681800000|2021-12-16 19:10:00|6987.9|6985.9|6985.7|6983.7|6988.4|6986.4|6983.9|6981.9|80
1639682100000|2021-12-16 19:15:00|6985.9|6983.9|6980.4|6978.4|6986.7|6984.7|6979.2|6977.2|121
1639682400000|2021-12-16 19:20:00|6981.4|6979.4|6974.2|6972.2|6981.7|6979.7|6973.4|6971.4|108
1639682700000|2021-12-16 19:25:00|6973.9|6971.9|6977.4|6975.4|6979.9|6977.9|6973.2|6971.2|51
1639683000000|2021-12-16 19:30:00|6977.7|6975.7|6973.4|6971.4|6979.9|6977.9|6972.9|6970.9|80
1639683300000|2021-12-16 19:35:00|6972.7|6970.7|6981.2|6979.2|6981.9|6979.9|6970.7|6968.7|143
1639683600000|2021-12-16 19:40:00|6980.9|6978.9|6975.4|6973.4|6983.9|6981.9|6973.4|6971.4|58
1639683900000|2021-12-16 19:45:00|6975.7|6973.7|6958.7|6956.7|6975.7|6973.7|6957.7|6955.7|158
1639684200000|2021-12-16 19:50:00|6958.9|6956.9|6957.9|6955.9|6963.4|6961.4|6956.7|6954.7|244
1639684500000|2021-12-16 19:55:00|6958.2|6956.2|6966.2|6964.2|6966.9|6964.9|6957.7|6955.7|103
1639684800000|2021-12-16 20:00:00|6965.7|6963.7|6968.7|6966.7|6968.9|6966.9|6958.7|6956.7|151
1639685100000|2021-12-16 20:05:00|6968.4|6966.4|6962.7|6960.7|6972.4|6970.4|6962.2|6960.2|210
1639685400000|2021-12-16 20:10:00|6962.9|6960.9|6965.2|6963.2|6966.7|6964.7|6957.7|6955.7|64
1639685700000|2021-12-16 20:15:00|6964.9|6962.9|6967.4|6965.4|6968.9|6966.9|6959.7|6957.7|86
1639686000000|2021-12-16 20:20:00|6967.2|6965.2|6971.9|6969.9|6973.4|6971.4|6965.7|6963.7|116
1639686300000|2021-12-16 20:25:00|6972.2|6970.2|6981.4|6979.4|6982.4|6980.4|6970.9|6968.9|215
1639686600000|2021-12-16 20:30:00|6981.7|6979.7|6983.7|6981.7|6985.9|6983.9|6972.4|6970.4|195
1639686900000|2021-12-16 20:35:00|6983.9|6981.9|6988.2|6986.2|6988.2|6986.2|6979.9|6977.9|91
1639687200000|2021-12-16 20:40:00|6987.9|6985.9|6975.7|6973.7|6991.2|6989.2|6974.9|6972.9|105
1639687500000|2021-12-16 20:45:00|6976.7|6974.7|6969.2|6967.2|6978.7|6976.7|6968.9|6966.9|108
1639687800000|2021-12-16 20:50:00|6969.4|6967.4|6974.4|6972.4|6985.2|6983.2|6969.4|6967.4|364
1639688100000|2021-12-16 20:55:00|6973.9|6971.9|6981.7|6979.7|6984.7|6982.7|6973.9|6971.9|271
1639688400000|2021-12-16 21:00:00|6985|6981|6991.3|6987.3|6991.3|6987.3|6981|6977|0
1639688700000|2021-12-16 21:05:00|6990.8|6986.8|6999.4|6995.4|6999.5|6995.5|6990.8|6986.8|0
1639689000000|2021-12-16 21:10:00|6999.5|6995.5|6995.1|6991.1|7000.6|6996.6|6992.7|6988.7|0
1639689300000|2021-12-16 21:15:00|6995.4|6991.4|6991|6987|6995.4|6991.4|6990.2|6986.2|0
1639689600000|2021-12-16 21:20:00|6991.1|6987.1|6988.4|6984.4|6991.7|6987.7|6985.9|6981.9|0
1639689900000|2021-12-16 21:25:00|6988.3|6984.3|6988.9|6984.9|6993.2|6989.2|6988.1|6984.1|0
1639690200000|2021-12-16 21:30:00|6989|6985|6991.1|6987.1|6991.1|6987.1|6989|6985|0
1639690500000|2021-12-16 21:35:00|6991.2|6987.2|6993.1|6989.1|6993.7|6989.7|6990.9|6986.9|0
1639690800000|2021-12-16 21:40:00|6993.5|6989.5|6991.3|6987.3|6994.2|6990.2|6990.3|6986.3|0
1639691100000|2021-12-16 21:45:00|6991.4|6987.4|6995.4|6991.4|6995.4|6991.4|6991.1|6987.1|0
1639691400000|2021-12-16 21:50:00|6995.3|6991.3|6994.2|6990.2|6995.4|6991.4|6990.7|6986.7|0
1639691700000|2021-12-16 21:55:00|6994.7|6990.7|6995.4|6991.4|6996.7|6992.7|6994.3|6990.3|0
1639692000000|2021-12-16 22:00:00|6995.5|6991.5|6994.2|6990.2|6995.5|6991.5|6994.2|6990.2|0
1639692300000|2021-12-16 22:05:00|6994.8|6990.8|6992.9|6988.9|6995.3|6991.3|6992.8|6988.8|0
1639692600000|2021-12-16 22:10:00|6993.1|6989.1|6993.9|6989.9|6993.9|6989.9|6992.5|6988.5|0
1639692900000|2021-12-16 22:15:00|6993.6|6989.6|6992.1|6988.1|6994|6990|6991.9|6987.9|0
1639693200000|2021-12-16 22:20:00|6992.2|6988.2|6991.2|6987.2|6992.2|6988.2|6991.1|6987.1|0
1639693500000|2021-12-16 22:25:00|6991.4|6987.4|6992.1|6988.1|6992.1|6988.1|6991.1|6987.1|0
1639693800000|2021-12-16 22:30:00|6992|6988|6991.8|6987.8|6992.4|6988.4|6991.4|6987.4|0
1639694100000|2021-12-16 22:35:00|6992|6988|6991.6|6987.6|6992.4|6988.4|6991.4|6987.4|0
1639694400000|2021-12-16 22:40:00|6991.7|6987.7|6992|6988|6992.2|6988.2|6991.6|6987.6|0
1639694700000|2021-12-16 22:45:00|6992.2|6988.2|6991.8|6987.8|6992.2|6988.2|6991.7|6987.7|0
1639695000000|2021-12-16 22:50:00|6991.7|6987.7|6992.4|6988.4|6992.5|6988.5|6991.7|6987.7|0
1639695300000|2021-12-16 22:55:00|6992.2|6988.2|6992.8|6988.8|6992.8|6988.8|6992.1|6988.1|0
1639695600000|2021-12-16 23:00:00|6992.5|6988.5|6989.1|6985.1|6994.8|6990.8|6989.1|6985.1|0
1639695900000|2021-12-16 23:05:00|6988.8|6984.8|6991.3|6987.3|6991.3|6987.3|6988.6|6984.6|0
1639696200000|2021-12-16 23:10:00|6991.6|6987.6|6989.1|6985.1|6992.6|6988.6|6989.1|6985.1|0
1639696500000|2021-12-16 23:15:00|6989|6985|6984.2|6980.2|6989|6985|6983|6979|0
1639696800000|2021-12-16 23:20:00|6983.9|6979.9|6980.3|6976.3|6985.1|6981.1|6980.3|6976.3|0
1639697100000|2021-12-16 23:25:00|6980.4|6976.4|6975.5|6971.5|6981.1|6977.1|6974.4|6970.4|0
1639697400000|2021-12-16 23:30:00|6975.6|6971.6|6982.2|6978.2|6983|6979|6975.6|6971.6|0
1639697700000|2021-12-16 23:35:00|6982.5|6978.5|6983.8|6979.8|6985.2|6981.2|6978.3|6974.3|0
1639698000000|2021-12-16 23:40:00|6983.9|6979.9|6982.2|6978.2|6984.3|6980.3|6981.3|6977.3|0
1639698300000|2021-12-16 23:45:00|6982.5|6978.5|6982.9|6978.9|6987.2|6983.2|6982|6978|0
1639698600000|2021-12-16 23:50:00|6983.3|6979.3|6983|6979|6986.5|6982.5|6982.5|6978.5|0
1639698900000|2021-12-16 23:55:00|6983.1|6979.1|6983.5|6979.5|6984.7|6980.7|6980.9|6976.9|0
1639699200000|2021-12-17 00:00:00|6983.7|6979.7|6988.3|6984.3|6993.2|6989.2|6983.7|6979.7|0
1639699500000|2021-12-17 00:05:00|6988.5|6984.5|6990.6|6986.6|6991.5|6987.5|6985.1|6981.1|0
1639699800000|2021-12-17 00:10:00|6990.7|6986.7|6994.5|6990.5|6996.2|6992.2|6990.4|6986.4|0
1639700100000|2021-12-17 00:15:00|6993.1|6989.1|6983.1|6980.1|6999.2|6996.2|6982.3|6979.3|0
1639700400000|2021-12-17 00:20:00|6982.9|6979.9|6986.7|6983.7|6987.9|6984.9|6982.7|6979.7|0
1639700700000|2021-12-17 00:25:00|6987|6984|6985.2|6982.2|6988.3|6985.3|6983.5|6980.5|0
1639701000000|2021-12-17 00:30:00|6985.3|6982.3|6989|6986|6989|6986|6984.4|6981.4|0
1639701300000|2021-12-17 00:35:00|6989.2|6986.2|6990.8|6987.8|6991.5|6988.5|6988.1|6985.1|0
1639701600000|2021-12-17 00:40:00|6990.9|6987.9|6990.9|6987.9|6991.3|6988.3|6988.8|6985.8|0
1639701900000|2021-12-17 00:45:00|6990.8|6987.8|6992.9|6989.9|6993.3|6990.3|6990.6|6987.6|0
1639702200000|2021-12-17 00:50:00|6992.8|6989.8|6991.7|6988.7|6994.5|6991.5|6991.7|6988.7|0
1639702500000|2021-12-17 00:55:00|6991.9|6988.9|6990.1|6987.1|6993.8|6990.8|6989.6|6986.6|0
1639702800000|2021-12-17 01:00:00|6990|6987|6992.1|6989.1|6994|6991|6988.4|6985.4|0
1639703100000|2021-12-17 01:05:00|6992.3|6989.3|6994.4|6991.4|6994.5|6991.5|6992.3|6989.3|0
1639703400000|2021-12-17 01:10:00|6994.3|6991.3|6992.9|6989.9|6998.3|6995.3|6992.8|6989.8|0
1639703700000|2021-12-17 01:15:00|6994|6991|6996.7|6993.7|6998.8|6995.8|6993.7|6990.7|0
1639704000000|2021-12-17 01:20:00|6996.6|6993.6|6996.7|6993.7|6998.4|6995.4|6996|6993|0
1639704300000|2021-12-17 01:25:00|6996.6|6993.6|6996.4|6993.4|6996.8|6993.8|6995.2|6992.2|0
1639704600000|2021-12-17 01:30:00|6996.3|6993.3|6992.9|6989.9|6996.5|6993.5|6992.2|6989.2|0
1639704900000|2021-12-17 01:35:00|6992.8|6989.8|6988.9|6985.9|6994.3|6991.3|6988.9|6985.9|0
1639705200000|2021-12-17 01:40:00|6989|6986|6992.3|6989.3|6992.3|6989.3|6988.9|6985.9|0
1639705500000|2021-12-17 01:45:00|6992.4|6989.4|6994|6991|6994.8|6991.8|6990.1|6987.1|0
1639705800000|2021-12-17 01:50:00|6994.2|6991.2|6991.8|6988.8|6996.4|6993.4|6991|6988|0
1639706100000|2021-12-17 01:55:00|6991.7|6988.7|6992.8|6989.8|6994.4|6991.4|6990.8|6987.8|0
1639706400000|2021-12-17 02:00:00|6993|6990|6993.4|6990.4|6993.9|6990.9|6991.9|6988.9|0
1639706700000|2021-12-17 02:05:00|6993.5|6990.5|6995.9|6992.9|6995.9|6992.9|6993.4|6990.4|0
1639707000000|2021-12-17 02:10:00|6996.1|6993.1|6996.7|6993.7|6996.7|6993.7|6995.8|6992.8|0
1639707300000|2021-12-17 02:15:00|6996.9|6993.9|6998.1|6995.1|6998.2|6995.2|6996.5|6993.5|0
1639707600000|2021-12-17 02:20:00|6997.3|6994.3|6997.2|6994.2|6998.5|6995.5|6996.4|6993.4|0
1639707900000|2021-12-17 02:25:00|6997.1|6994.1|6994.6|6991.6|6997.1|6994.1|6994.5|6991.5|0
1639708200000|2021-12-17 02:30:00|6994.5|6991.5|6992.1|6989.1|6995.4|6992.4|6992.1|6989.1|0
1639708500000|2021-12-17 02:35:00|6992.2|6989.2|6991.5|6988.5|6993.9|6990.9|6991.4|6988.4|0
1639708800000|2021-12-17 02:40:00|6991.4|6988.4|6993.5|6990.5|6993.9|6990.9|6990.9|6987.9|0
1639709100000|2021-12-17 02:45:00|6993.3|6990.3|6993.8|6990.8|6995.5|6992.5|6993.1|6990.1|0
1639709400000|2021-12-17 02:50:00|6993.7|6990.7|6994.4|6991.4|6994.5|6991.5|6992|6989|0
1639709700000|2021-12-17 02:55:00|6994.5|6991.5|6994.5|6991.5|6995.3|6992.3|6993.5|6990.5|0
1639710000000|2021-12-17 03:00:00|6994.4|6991.4|6989.9|6986.9|6994.5|6991.5|6989|6986|0
1639710300000|2021-12-17 03:05:00|6989.8|6986.8|6983.5|6980.5|6989.8|6986.8|6982.7|6979.7|0
1639710600000|2021-12-17 03:10:00|6983.4|6980.4|6980.4|6977.4|6983.5|6980.5|6978|6975|0
1639710900000|2021-12-17 03:15:00|6980.3|6977.3|6979.4|6976.4|6980.3|6977.3|6976|6973|0
1639711200000|2021-12-17 03:20:00|6979.2|6976.2|6980.2|6977.2|6981.4|6978.4|6978.2|6975.2|0
1639711500000|2021-12-17 03:25:00|6980.1|6977.1|6981.6|6978.6|6981.9|6978.9|6980.1|6977.1|0
1639711800000|2021-12-17 03:30:00|6982|6979|6976.5|6973.5|6982|6979|6972.7|6969.7|0
1639712100000|2021-12-17 03:35:00|6976.4|6973.4|6969.1|6966.1|6977|6974|6968.7|6965.7|0
1639712400000|2021-12-17 03:40:00|6969|6966|6968.7|6965.7|6970|6967|6968.2|6965.2|0
1639712700000|2021-12-17 03:45:00|6968.6|6965.6|6969.3|6966.3|6971.2|6968.2|6967.4|6964.4|0
1639713000000|2021-12-17 03:50:00|6969.4|6966.4|6969.6|6966.6|6970.2|6967.2|6969.3|6966.3|0
1639713300000|2021-12-17 03:55:00|6969.8|6966.8|6957.9|6954.9|6970.1|6967.1|6955.9|6952.9|0
1639713600000|2021-12-17 04:00:00|6958|6955|6955.5|6952.5|6960.7|6957.7|6955.5|6952.5|0
1639713900000|2021-12-17 04:05:00|6955.6|6952.6|6959.3|6956.3|6959.9|6956.9|6955.4|6952.4|0
1639714200000|2021-12-17 04:10:00|6959.2|6956.2|6958.3|6955.3|6960.7|6957.7|6958.2|6955.2|0
1639714500000|2021-12-17 04:15:00|6958.5|6955.5|6956.9|6953.9|6959.3|6956.3|6956.9|6953.9|0
1639714800000|2021-12-17 04:20:00|6957|6954|6958.3|6955.3|6960.8|6957.8|6956.9|6953.9|0
1639715100000|2021-12-17 04:25:00|6958.4|6955.4|6959.1|6956.1|6960.8|6957.8|6958.4|6955.4|0
1639715400000|2021-12-17 04:30:00|6959.2|6956.2|6962.7|6959.7|6964.4|6961.4|6959.1|6956.1|0
1639715700000|2021-12-17 04:35:00|6962.4|6959.4|6963.5|6960.5|6964.7|6961.7|6962|6959|0
1639716000000|2021-12-17 04:40:00|6963.6|6960.6|6966.8|6963.8|6968.5|6965.5|6963.2|6960.2|0
1639716300000|2021-12-17 04:45:00|6966.7|6963.7|6966.3|6963.3|6966.8|6963.8|6964|6961|0
1639716600000|2021-12-17 04:50:00|6966.5|6963.5|6967.1|6964.1|6968.8|6965.8|6966.5|6963.5|0
1639716900000|2021-12-17 04:55:00|6967|6964|6971.1|6968.1|6972.8|6969.8|6966.3|6963.3|0
1639717200000|2021-12-17 05:00:00|6971.2|6968.2|6964.8|6961.8|6974.2|6971.2|6964.7|6961.7|0
1639717500000|2021-12-17 05:05:00|6964.7|6961.7|6959.6|6956.6|6964.8|6961.8|6959.6|6956.6|0
1639717800000|2021-12-17 05:10:00|6959.7|6956.7|6955.6|6952.6|6959.9|6956.9|6955.4|6952.4|0
1639718100000|2021-12-17 05:15:00|6955.7|6952.7|6960.6|6957.6|6960.7|6957.7|6955.7|6952.7|0
1639718400000|2021-12-17 05:20:00|6960.5|6957.5|6960.5|6957.5|6962.7|6959.7|6960|6957|0
1639718700000|2021-12-17 05:25:00|6960|6957|6962.4|6959.4|6963.5|6960.5|6960|6957|0
1639719000000|2021-12-17 05:30:00|6962.5|6959.5|6960.3|6957.3|6963.4|6960.4|6959.2|6956.2|0
1639719300000|2021-12-17 05:35:00|6960.4|6957.4|6962.8|6959.8|6971.9|6968.9|6960.4|6957.4|0
1639719600000|2021-12-17 05:40:00|6962.9|6959.9|6965.8|6962.8|6966.2|6963.2|6960.8|6957.8|0
1639719900000|2021-12-17 05:45:00|6965.7|6962.7|6961.4|6958.4|6967.4|6964.4|6961.4|6958.4|0
1639720200000|2021-12-17 05:50:00|6961.6|6958.6|6960.3|6957.3|6963.1|6960.1|6959.1|6956.1|0
1639720500000|2021-12-17 05:55:00|6960.2|6957.2|6960.9|6957.9|6962.4|6959.4|6959|6956|0
1639720800000|2021-12-17 06:00:00|6961.1|6958.1|6965.4|6962.4|6971.1|6968.1|6961.1|6958.1|0
1639721100000|2021-12-17 06:05:00|6965.5|6962.5|6968.5|6965.5|6973|6970|6964.1|6961.1|0
1639721400000|2021-12-17 06:10:00|6968.9|6965.9|6966.9|6963.9|6970.7|6967.7|6966|6963|0
1639721700000|2021-12-17 06:15:00|6967.1|6964.1|6965.5|6962.5|6969.6|6966.6|6964.2|6961.2|0
1639722000000|2021-12-17 06:20:00|6965.7|6962.7|6966.3|6963.3|6969|6966|6965.1|6962.1|0
1639722300000|2021-12-17 06:25:00|6966.4|6963.4|6965.6|6962.6|6967.6|6964.6|6963.1|6960.1|0
1639722600000|2021-12-17 06:30:00|6965.5|6962.5|6966.3|6963.3|6967.9|6964.9|6963.9|6960.9|0
1639722900000|2021-12-17 06:35:00|6966.1|6963.1|6971.8|6968.8|6971.8|6968.8|6965.8|6962.8|0
1639723200000|2021-12-17 06:40:00|6971.9|6968.9|6975.5|6972.5|6976.7|6973.7|6971.9|6968.9|0
1639723500000|2021-12-17 06:45:00|6975.4|6972.4|6972.5|6969.5|6977.3|6974.3|6972.5|6969.5|0
1639723800000|2021-12-17 06:50:00|6972.3|6969.3|6965.5|6962.5|6972.9|6969.9|6961.6|6958.6|0
1639724100000|2021-12-17 06:55:00|6965.2|6962.2|6966.6|6963.6|6970.1|6967.1|6963.2|6960.2|0
1639724400000|2021-12-17 07:00:00|6967.2|6964.2|6966.9|6964.9|6977.2|6975.2|6961.2|6959.2|479
1639724700000|2021-12-17 07:05:00|6966.4|6964.4|6973.2|6971.2|6979.9|6977.9|6965.9|6963.9|298
1639725000000|2021-12-17 07:10:00|6972.9|6970.9|6977.4|6975.4|6978.4|6976.4|6967.7|6965.7|315
1639725300000|2021-12-17 07:15:00|6977.2|6975.2|6981.4|6979.4|6981.7|6979.7|6970.2|6968.2|199
1639725600000|2021-12-17 07:20:00|6981.7|6979.7|6981.4|6979.4|6982.7|6980.7|6977.7|6975.7|74
1639725900000|2021-12-17 07:25:00|6980.7|6978.7|6976.9|6974.9|6980.7|6978.7|6974.7|6972.7|313
1639726200000|2021-12-17 07:30:00|6977.4|6975.4|6977.7|6975.7|6981.7|6979.7|6971.4|6969.4|284
1639726500000|2021-12-17 07:35:00|6978.2|6976.2|6979.4|6977.4|6982.7|6980.7|6977.4|6975.4|65
1639726800000|2021-12-17 07:40:00|6979.7|6977.7|6978.4|6976.4|6984.4|6982.4|6976.9|6974.9|141
1639727100000|2021-12-17 07:45:00|6978.7|6976.7|6981.9|6979.9|6981.9|6979.9|6975.4|6973.4|86
1639727400000|2021-12-17 07:50:00|6981.7|6979.7|6981.2|6979.2|6983.9|6981.9|6978.2|6976.2|96
1639727700000|2021-12-17 07:55:00|6981.7|6979.7|6983.9|6981.9|6984.4|6982.4|6976.7|6974.7|414
1639728000000|2021-12-17 08:00:00|6983.7|6982.7|6989.4|6988.4|6997.7|6996.7|6980.7|6979.7|2001
1639728300000|2021-12-17 08:05:00|6989.7|6988.7|6989.4|6988.4|6997.7|6996.7|6988.7|6987.7|973
1639728600000|2021-12-17 08:10:00|6989.2|6988.2|6988.7|6987.7|6994.4|6993.4|6984.2|6983.2|992
1639728900000|2021-12-17 08:15:00|6988.4|6987.4|6999.4|6998.4|7002.2|7001.2|6985.2|6984.2|654
1639729200000|2021-12-17 08:20:00|6999.7|6998.7|7009.9|7008.9|7010.9|7009.9|6996.7|6995.7|542
1639729500000|2021-12-17 08:25:00|7009.7|7008.7|7012.4|7011.4|7013.4|7012.4|7006.2|7005.2|492
1639729800000|2021-12-17 08:30:00|7012.2|7011.2|7005.4|7004.4|7012.7|7011.7|7004.2|7003.2|547
1639730100000|2021-12-17 08:35:00|7005.2|7004.2|7001.2|7000.2|7005.7|7004.7|6995.9|6994.9|1014
1639730400000|2021-12-17 08:40:00|7000.4|6999.4|6990.1|6989.1|7002.4|7001.4|6989.6|6988.6|366
1639730700000|2021-12-17 08:45:00|6989.9|6988.9|6988.6|6987.6|6990.9|6989.9|6984.6|6983.6|364
1639731000000|2021-12-17 08:50:00|6988.4|6987.4|6993.9|6992.9|6994.9|6993.9|6986.9|6985.9|290
1639731300000|2021-12-17 08:55:00|6994.1|6993.1|6987.6|6986.6|6995.4|6994.4|6987.4|6986.4|328
1639731600000|2021-12-17 09:00:00|6987.4|6986.4|6977.6|6976.6|6988.6|6987.6|6976.1|6975.1|414
1639731900000|2021-12-17 09:05:00|6977.9|6976.9|6967.6|6966.6|6977.9|6976.9|6961.9|6960.9|673
1639732200000|2021-12-17 09:10:00|6967.4|6966.4|6953.6|6952.6|6968.1|6967.1|6950.6|6949.6|775
1639732500000|2021-12-17 09:15:00|6953.4|6952.4|6955.1|6954.1|6955.6|6954.6|6949.4|6948.4|1140
1639732800000|2021-12-17 09:20:00|6954.9|6953.9|6958.1|6957.1|6962.4|6961.4|6951.9|6950.9|830
1639733100000|2021-12-17 09:25:00|6958.6|6957.6|6958.6|6957.6|6965.1|6964.1|6958.1|6957.1|564
1639733400000|2021-12-17 09:30:00|6958.4|6957.4|6958.6|6957.6|6962.4|6961.4|6953.9|6952.9|228
1639733700000|2021-12-17 09:35:00|6958.4|6957.4|6950.1|6949.1|6960.1|6959.1|6949.6|6948.6|428
1639734000000|2021-12-17 09:40:00|6949.9|6948.9|6939.4|6938.4|6949.9|6948.9|6938.9|6937.9|713
1639734300000|2021-12-17 09:45:00|6939.1|6938.1|6946.1|6945.1|6946.6|6945.6|6935.9|6934.9|461
1639734600000|2021-12-17 09:50:00|6946.4|6945.4|6959.1|6958.1|6962.1|6961.1|6945.6|6944.6|658
1639734900000|2021-12-17 09:55:00|6959.4|6958.4|6964.1|6963.1|6964.1|6963.1|6957.4|6956.4|372
1639735200000|2021-12-17 10:00:00|6964.4|6963.4|6961.4|6960.4|6970.1|6969.1|6960.4|6959.4|331
1639735500000|2021-12-17 10:05:00|6961.1|6960.1|6965.4|6964.4|6970.6|6969.6|6961.1|6960.1|376
1639735800000|2021-12-17 10:10:00|6965.6|6964.6|6959.1|6958.1|6969.1|6968.1|6957.9|6956.9|416
1639736100000|2021-12-17 10:15:00|6959.4|6958.4|6958.1|6957.1|6962.6|6961.6|6953.1|6952.1|271
1639736400000|2021-12-17 10:20:00|6957.9|6956.9|6953.6|6952.6|6960.9|6959.9|6952.9|6951.9|156
1639736700000|2021-12-17 10:25:00|6953.9|6952.9|6948.4|6947.4|6955.9|6954.9|6947.9|6946.9|257
1639737000000|2021-12-17 10:30:00|6948.6|6947.6|6946.9|6945.9|6951.6|6950.6|6944.6|6943.6|368
1639737300000|2021-12-17 10:35:00|6946.6|6945.6|6942.1|6941.1|6947.1|6946.1|6937.9|6936.9|316
1639737600000|2021-12-17 10:40:00|6942.4|6941.4|6935.6|6934.6|6942.6|6941.6|6934.6|6933.6|506
1639737900000|2021-12-17 10:45:00|6935.9|6934.9|6938.6|6937.6|6941.9|6940.9|6935.4|6934.4|352
1639738200000|2021-12-17 10:50:00|6939.1|6938.1|6940.1|6939.1|6950.1|6949.1|6934.1|6933.1|1050
1639738500000|2021-12-17 10:55:00|6939.9|6938.9|6943.9|6942.9|6949.1|6948.1|6939.9|6938.9|699
1639738800000|2021-12-17 11:00:00|6943.6|6942.6|6938.1|6937.1|6949.6|6948.6|6936.6|6935.6|401
1639739100000|2021-12-17 11:05:00|6937.9|6936.9|6939.1|6938.1|6946.1|6945.1|6937.1|6936.1|295
1639739400000|2021-12-17 11:10:00|6939.4|6938.4|6941.6|6940.6|6947.4|6946.4|6939.4|6938.4|224
1639739700000|2021-12-17 11:15:00|6941.4|6940.4|6946.4|6945.4|6948.4|6947.4|6940.4|6939.4|263
1639740000000|2021-12-17 11:20:00|6946.1|6945.1|6950.4|6949.4|6950.4|6949.4|6944.1|6943.1|263
1639740300000|2021-12-17 11:25:00|6950.9|6949.9|6959.4|6958.4|6961.4|6960.4|6950.4|6949.4|400
1639740600000|2021-12-17 11:30:00|6959.6|6958.6|6954.6|6953.6|6963.1|6962.1|6953.4|6952.4|182
1639740900000|2021-12-17 11:35:00|6954.9|6953.9|6952.9|6951.9|6957.1|6956.1|6952.9|6951.9|111
1639741200000|2021-12-17 11:40:00|6952.6|6951.6|6953.9|6952.9|6956.1|6955.1|6951.1|6950.1|169
1639741500000|2021-12-17 11:45:00|6954.1|6953.1|6952.1|6951.1|6954.1|6953.1|6948.6|6947.6|121
1639741800000|2021-12-17 11:50:00|6951.9|6950.9|6950.1|6949.1|6952.9|6951.9|6948.6|6947.6|113
1639742100000|2021-12-17 11:55:00|6949.9|6948.9|6950.6|6949.6|6951.1|6950.1|6947.1|6946.1|110
1639742400000|2021-12-17 12:00:00|6951.6|6950.6|6949.9|6948.9|6952.9|6951.9|6948.6|6947.6|292
1639742700000|2021-12-17 12:05:00|6949.6|6948.6|6948.1|6947.1|6949.9|6948.9|6946.4|6945.4|152
1639743000000|2021-12-17 12:10:00|6947.9|6946.9|6942.1|6941.1|6947.9|6946.9|6941.4|6940.4|169
1639743300000|2021-12-17 12:15:00|6941.9|6940.9|6942.1|6941.1|6942.6|6941.6|6939.1|6938.1|126
1639743600000|2021-12-17 12:20:00|6941.9|6940.9|6935.1|6934.1|6943.6|6942.6|6934.6|6933.6|144
1639743900000|2021-12-17 12:25:00|6935.4|6934.4|6933.1|6932.1|6936.1|6935.1|6929.6|6928.6|306
1639744200000|2021-12-17 12:30:00|6933.4|6932.4|6929.1|6928.1|6938.9|6937.9|6926.9|6925.9|469
1639744500000|2021-12-17 12:35:00|6928.9|6927.9|6924.4|6923.4|6930.9|6929.9|6923.9|6922.9|236
1639744800000|2021-12-17 12:40:00|6924.8|6923.8|6925.5|6924.5|6926.8|6925.8|6922|6921|540
1639745100000|2021-12-17 12:45:00|6925.8|6924.8|6918.5|6917.5|6926.5|6925.5|6916.8|6915.8|424
1639745400000|2021-12-17 12:50:00|6918.3|6917.3|6914.3|6913.3|6918.8|6917.8|6910.5|6909.5|556
1639745700000|2021-12-17 12:55:00|6914.5|6913.5|6911.5|6910.5|6918.8|6917.8|6910.8|6909.8|327
1639746000000|2021-12-17 13:00:00|6911.8|6910.8|6916.8|6915.8|6918|6917|6911.5|6910.5|435
1639746300000|2021-12-17 13:05:00|6916.5|6915.5|6906.8|6905.8|6920.8|6919.8|6904.5|6903.5|788
1639746600000|2021-12-17 13:10:00|6906.5|6905.5|6917.5|6916.5|6917.5|6916.5|6905.5|6904.5|432
1639746900000|2021-12-17 13:15:00|6917.3|6916.3|6913.3|6912.3|6918|6917|6913|6912|118
1639747200000|2021-12-17 13:20:00|6913.5|6912.5|6913.8|6912.8|6916|6915|6910|6909|429
1639747500000|2021-12-17 13:25:00|6913.5|6912.5|6914.5|6913.5|6917.8|6916.8|6913.3|6912.3|334
1639747800000|2021-12-17 13:30:00|6914.3|6913.3|6916.5|6915.5|6917.3|6916.3|6912|6911|534
1639748100000|2021-12-17 13:35:00|6916.3|6915.3|6918.5|6917.5|6923.5|6922.5|6915.5|6914.5|471
1639748400000|2021-12-17 13:40:00|6918.8|6917.8|6919.8|6918.8|6922.5|6921.5|6916|6915|308
1639748700000|2021-12-17 13:45:00|6920|6919|6917.5|6916.5|6921.5|6920.5|6916.3|6915.3|373
1639749000000|2021-12-17 13:50:00|6917.8|6916.8|6917.5|6916.5|6919.3|6918.3|6916|6915|176
1639749300000|2021-12-17 13:55:00|6917.3|6916.3|6919.5|6918.5|6921.8|6920.8|6916|6915|347
1639749600000|2021-12-17 14:00:00|6919.3|6918.3|6917.5|6916.5|6921.5|6920.5|6917|6916|590
1639749900000|2021-12-17 14:05:00|6917.8|6916.8|6908.8|6907.8|6917.8|6916.8|6908.8|6907.8|806
1639750200000|2021-12-17 14:10:00|6909.3|6908.3|6906.8|6905.8|6912.3|6911.3|6906|6905|493
1639750500000|2021-12-17 14:15:00|6906.5|6905.5|6912.5|6911.5|6913.3|6912.3|6904.3|6903.3|447
1639750800000|2021-12-17 14:20:00|6912.8|6911.8|6910.3|6909.3|6913.3|6912.3|6909.3|6908.3|369
1639751100000|2021-12-17 14:25:00|6911|6910|6913.3|6912.3|6914.8|6913.8|6909.3|6908.3|719
1639751400000|2021-12-17 14:30:00|6913.8|6912.8|6909|6908|6918.5|6917.5|6904.5|6903.5|1022
1639751700000|2021-12-17 14:35:00|6909.5|6908.5|6902.3|6901.3|6910.5|6909.5|6897.5|6896.5|1419
1639752000000|2021-12-17 14:40:00|6902.8|6901.8|6905.5|6904.5|6909|6908|6900|6899|1133
1639752300000|2021-12-17 14:45:00|6905|6904|6922|6921|6922|6921|6902.5|6901.5|1040
1639752600000|2021-12-17 14:50:00|6922.5|6921.5|6915|6914|6928|6927|6914.5|6913.5|1929
1639752900000|2021-12-17 14:55:00|6915.3|6914.3|6920.8|6919.8|6920.8|6919.8|6911.3|6910.3|1688
1639753200000|2021-12-17 15:00:00|6919.8|6918.8|6919|6918|6925|6924|6914.5|6913.5|1011
1639753500000|2021-12-17 15:05:00|6918.8|6917.8|6904.8|6903.8|6920.5|6919.5|6903.8|6902.8|836
1639753800000|2021-12-17 15:10:00|6904.5|6903.5|6894|6893|6905.5|6904.5|6892.3|6891.3|687
1639754100000|2021-12-17 15:15:00|6893.8|6892.8|6891|6890|6894.5|6893.5|6885.5|6884.5|1080
1639754400000|2021-12-17 15:20:00|6890.8|6889.8|6887.3|6886.3|6892.5|6891.5|6884.3|6883.3|1051
1639754700000|2021-12-17 15:25:00|6887|6886|6898.5|6897.5|6898.8|6897.8|6887|6886|789
1639755000000|2021-12-17 15:30:00|6897|6896|6905.8|6904.8|6907|6906|6889.3|6888.3|1082
1639755300000|2021-12-17 15:35:00|6906|6905|6921.8|6920.8|6921.8|6920.8|6906|6905|624
1639755600000|2021-12-17 15:40:00|6922|6921|6920.5|6919.5|6924|6923|6915.5|6914.5|473
1639755900000|2021-12-17 15:45:00|6920.3|6919.3|6934|6933|6934|6933|6919.5|6918.5|546
1639756200000|2021-12-17 15:50:00|6933.8|6932.8|6941|6940|6944.3|6943.3|6928.8|6927.8|677
1639756500000|2021-12-17 15:55:00|6940.5|6939.5|6934.5|6933.5|6942|6941|6933.3|6932.3|655
1639756800000|2021-12-17 16:00:00|6935|6934|6931.5|6930.5|6938.5|6937.5|6931.3|6930.3|447
1639757100000|2021-12-17 16:05:00|6931.8|6930.8|6936.3|6935.3|6937.3|6936.3|6931.3|6930.3|476
1639757400000|2021-12-17 16:10:00|6936|6935|6940.3|6939.3|6943|6942|6935.8|6934.8|855
1639757700000|2021-12-17 16:15:00|6940.5|6939.5|6936.8|6935.8|6942.3|6941.3|6935.3|6934.3|603
1639758000000|2021-12-17 16:20:00|6937|6936|6935.3|6934.3|6939.5|6938.5|6934.3|6933.3|966
1639758300000|2021-12-17 16:25:00|6935|6934|6931.5|6930.5|6936.3|6935.3|6929.5|6928.5|1670
1639758600000|2021-12-17 16:30:00|6932.3|6930.3|6926.3|6924.3|6937.5|6935.5|6925.8|6923.8|3884
1639758900000|2021-12-17 16:35:00|6926.8|6924.8|6912.5|6910.5|6928.8|6926.8|6910.5|6908.5|3237
1639759200000|2021-12-17 16:40:00|6912.3|6910.3|6908|6906|6913.8|6911.8|6904.3|6902.3|619
1639759500000|2021-12-17 16:45:00|6908.3|6906.3|6900.5|6898.5|6909.3|6907.3|6898.8|6896.8|278
1639759800000|2021-12-17 16:50:00|6900.8|6898.8|6905.5|6903.5|6906.8|6904.8|6900.5|6898.5|291
1639760100000|2021-12-17 16:55:00|6905.3|6903.3|6912|6910|6913.3|6911.3|6901.5|6899.5|483
1639760400000|2021-12-17 17:00:00|6911.8|6909.8|6904.3|6902.3|6911.8|6909.8|6901.3|6899.3|376
1639760700000|2021-12-17 17:05:00|6904|6902|6903.5|6901.5|6904.5|6902.5|6897|6895|176
1639761000000|2021-12-17 17:10:00|6903.3|6901.3|6913|6911|6913|6911|6903.3|6901.3|203
1639761300000|2021-12-17 17:15:00|6912.8|6910.8|6913|6911|6917.5|6915.5|6911.5|6909.5|209
1639761600000|2021-12-17 17:20:00|6913.3|6911.3|6912.8|6910.8|6918.8|6916.8|6912.5|6910.5|92
1639761900000|2021-12-17 17:25:00|6913|6911|6915.3|6913.3|6915.3|6913.3|6908|6906|107
1639762200000|2021-12-17 17:30:00|6915|6913|6920|6918|6923.8|6921.8|6913|6911|152
1639762500000|2021-12-17 17:35:00|6920.8|6918.8|6917|6915|6923|6921|6913.8|6911.8|161
1639762800000|2021-12-17 17:40:00|6916.8|6914.8|6916|6914|6919|6917|6914.3|6912.3|15
1639763100000|2021-12-17 17:45:00|6915.8|6913.8|6918.8|6916.8|6919.3|6917.3|6915.5|6913.5|24
1639763400000|2021-12-17 17:50:00|6918.5|6916.5|6913.8|6911.8|6923|6921|6909.8|6907.8|67
1639763700000|2021-12-17 17:55:00|6914|6912|6920.5|6918.5|6921.8|6919.8|6913.5|6911.5|100
1639764000000|2021-12-17 18:00:00|6920|6918|6921.8|6919.8|6924.5|6922.5|6916.5|6914.5|50
1639764300000|2021-12-17 18:05:00|6921.5|6919.5|6915.5|6913.5|6921.5|6919.5|6914.3|6912.3|46
1639764600000|2021-12-17 18:10:00|6915.3|6913.3|6914.5|6912.5|6917.5|6915.5|6913.8|6911.8|28
1639764900000|2021-12-17 18:15:00|6914.3|6912.3|6920.5|6918.5|6921|6919|6914|6912|80
1639765200000|2021-12-17 18:20:00|6920.3|6918.3|6924|6922|6924.5|6922.5|6919.5|6917.5|63
1639765500000|2021-12-17 18:25:00|6923.5|6921.5|6929|6927|6929.5|6927.5|6922.3|6920.3|187
1639765800000|2021-12-17 18:30:00|6928.8|6926.8|6929|6927|6930.5|6928.5|6927.5|6925.5|87
1639766100000|2021-12-17 18:35:00|6929.3|6927.3|6929|6927|6932.3|6930.3|6928.5|6926.5|79
1639766400000|2021-12-17 18:40:00|6929.3|6927.3|6927.5|6925.5|6930.3|6928.3|6925.3|6923.3|127
1639766700000|2021-12-17 18:45:00|6927.8|6925.8|6934.5|6932.5|6935|6933|6927.8|6925.8|55
1639767000000|2021-12-17 18:50:00|6934.3|6932.3|6932.8|6930.8|6935.3|6933.3|6932.3|6930.3|105
1639767300000|2021-12-17 18:55:00|6932.5|6930.5|6938|6936|6939|6937|6931.8|6929.8|111
1639767600000|2021-12-17 19:00:00|6938.3|6936.3|6931.8|6929.8|6938.8|6936.8|6931|6929|112
1639767900000|2021-12-17 19:05:00|6932|6930|6934.8|6932.8|6935.3|6933.3|6930.8|6928.8|45
1639768200000|2021-12-17 19:10:00|6934.5|6932.5|6933|6931|6939.8|6937.8|6933|6931|57
1639768500000|2021-12-17 19:15:00|6933.3|6931.3|6935|6933|6938|6936|6933.3|6931.3|41
1639768800000|2021-12-17 19:20:00|6934.8|6932.8|6934.8|6932.8|6936.5|6934.5|6932.5|6930.5|42
1639769100000|2021-12-17 19:25:00|6935|6933|6928|6926|6935.8|6933.8|6925.3|6923.3|85
1639769400000|2021-12-17 19:30:00|6928.3|6926.3|6929|6927|6931.8|6929.8|6928.3|6926.3|47
1639769700000|2021-12-17 19:35:00|6929.3|6927.3|6928.3|6926.3|6930|6928|6924.8|6922.8|20
1639770000000|2021-12-17 19:40:00|6928.5|6926.5|6932.8|6930.8|6932.8|6930.8|6927.5|6925.5|32
1639770300000|2021-12-17 19:45:00|6932.5|6930.5|6934.8|6932.8|6937.5|6935.5|6932.5|6930.5|61
1639770600000|2021-12-17 19:50:00|6934.5|6932.5|6926|6924|6934.5|6932.5|6926|6924|40
1639770900000|2021-12-17 19:55:00|6925.8|6923.8|6929.5|6927.5|6930.8|6928.8|6924|6922|36
1639771200000|2021-12-17 20:00:00|6929.3|6927.3|6930.3|6928.3|6938.3|6936.3|6929.3|6927.3|61
1639771500000|2021-12-17 20:05:00|6930.5|6928.5|6934.5|6932.5|6935.3|6933.3|6930.5|6928.5|21
1639771800000|2021-12-17 20:10:00|6934.3|6932.3|6930|6928|6934.5|6932.5|6929.3|6927.3|41
1639772100000|2021-12-17 20:15:00|6929.8|6927.8|6928.3|6926.3|6932.8|6930.8|6923.3|6921.3|70
1639772400000|2021-12-17 20:20:00|6928.5|6926.5|6932|6930|6934.5|6932.5|6927.8|6925.8|29
1639772700000|2021-12-17 20:25:00|6931.8|6929.8|6926.5|6924.5|6932.5|6930.5|6924.5|6922.5|19
1639773000000|2021-12-17 20:30:00|6926.3|6924.3|6917.5|6915.5|6927.3|6925.3|6913|6911|115
1639773300000|2021-12-17 20:35:00|6917.3|6915.3|6920.5|6918.5|6921|6919|6914|6912|66
1639773600000|2021-12-17 20:40:00|6920.3|6918.3|6917.5|6915.5|6922.3|6920.3|6915.3|6913.3|99
1639773900000|2021-12-17 20:45:00|6917.8|6915.8|6903|6901|6919.5|6917.5|6903|6901|160
1639774200000|2021-12-17 20:50:00|6903.3|6901.3|6903.8|6901.8|6909|6907|6897.5|6895.5|501
1639774500000|2021-12-17 20:55:00|6903.5|6901.5|6902.5|6900.5|6909.8|6907.8|6894.3|6892.3|345
1639774800000|2021-12-17 21:00:00|6911.5|6909.5|6909.7|6905.7|6911.5|6909.5|6894.8|6890.8|0
1639775100000|2021-12-17 21:05:00|6909.4|6905.4|6911.5|6907.5|6915.3|6911.3|6906.4|6902.4|0
1639775400000|2021-12-17 21:10:00|6911.4|6907.4|6911.8|6907.8|6914|6910|6909.3|6905.3|0
1639775700000|2021-12-17 21:15:00|6911.9|6907.9|6915.6|6911.6|6918.3|6914.3|6911.8|6907.8|0
1639776000000|2021-12-17 21:20:00|6915.7|6911.7|6916.4|6912.4|6916.9|6912.9|6913.9|6909.9|0
1639776300000|2021-12-17 21:25:00|6916.5|6912.5|6916.4|6912.4|6918.1|6914.1|6916.4|6912.4|0
1639776600000|2021-12-17 21:30:00|6916.2|6912.2|6916|6912|6916.4|6912.4|6915.5|6911.5|0
1639776900000|2021-12-17 21:35:00|6915.7|6911.7|6916.3|6912.3|6916.8|6912.8|6914.6|6910.6|0
1639777200000|2021-12-17 21:40:00|6916.4|6912.4|6915.7|6911.7|6916.8|6912.8|6915.7|6911.7|0
1639777500000|2021-12-17 21:45:00|6916.1|6912.1|6916.1|6912.1|6916.1|6912.1|6916.1|6912.1|0
1639778100000|2021-12-17 21:55:00|6916.2|6912.2|6915.9|6911.9|6916.6|6912.6|6915.5|6911.5|0
1639954800000|2021-12-19 23:00:00|6915.1|6911.1|6900.6|6896.6|6918.5|6914.5|6900.3|6896.3|0
1639955100000|2021-12-19 23:05:00|6900.8|6896.8|6882.4|6878.4|6901.8|6897.8|6879.5|6875.5|0
1639955400000|2021-12-19 23:10:00|6882.6|6878.6|6875.9|6871.9|6888.4|6884.4|6875.3|6871.3|0
1639955700000|2021-12-19 23:15:00|6876.2|6872.2|6868.8|6864.8|6878.9|6874.9|6864.4|6860.4|0
1639956000000|2021-12-19 23:20:00|6869.1|6865.1|6859.8|6855.8|6871.2|6867.2|6857.2|6853.2|0
1639956300000|2021-12-19 23:25:00|6859.9|6855.9|6874.4|6870.4|6874.4|6870.4|6859.9|6855.9|0
1639956600000|2021-12-19 23:30:00|6874.7|6870.7|6875.9|6871.9|6877.5|6873.5|6871.6|6867.6|0
1639956900000|2021-12-19 23:35:00|6875.6|6871.6|6880.5|6876.5|6880.5|6876.5|6875.6|6871.6|0
1639957200000|2021-12-19 23:40:00|6880.4|6876.4|6881.4|6877.4|6881.4|6877.4|6878.9|6874.9|0
1639957500000|2021-12-19 23:45:00|6881.5|6877.5|6869.1|6865.1|6882.1|6878.1|6867.8|6863.8|0
1639957800000|2021-12-19 23:50:00|6869.6|6865.6|6862.3|6858.3|6873.1|6869.1|6858.4|6854.4|0
1639958100000|2021-12-19 23:55:00|6862.5|6858.5|6855.1|6851.1|6863.6|6859.6|6852.7|6848.7|0
1639958400000|2021-12-20 00:00:00|6855.2|6851.2|6841.6|6837.6|6860.4|6856.4|6836|6832|0
1639958700000|2021-12-20 00:05:00|6841.2|6837.2|6857.2|6853.2|6858|6854|6839.8|6835.8|0
1639959000000|2021-12-20 00:10:00|6857.1|6853.1|6862.6|6858.6|6865.6|6861.6|6854.7|6850.7|0
1639959300000|2021-12-20 00:15:00|6862.4|6858.4|6833|6830|6862.4|6858.4|6832.6|6829.6|0
1639959600000|2021-12-20 00:20:00|6832.4|6829.4|6839.5|6836.5|6849|6846|6831.4|6828.4|0
1639959900000|2021-12-20 00:25:00|6839.6|6836.6|6850.5|6847.5|6850.5|6847.5|6839.6|6836.6|0
1639960200000|2021-12-20 00:30:00|6850.6|6847.6|6853.9|6850.9|6854.6|6851.6|6848.7|6845.7|0
1639960500000|2021-12-20 00:35:00|6854.1|6851.1|6846.6|6843.6|6856|6853|6846.6|6843.6|0
1639960800000|2021-12-20 00:40:00|6846.7|6843.7|6862.9|6859.9|6863.2|6860.2|6846.5|6843.5|0
1639961100000|2021-12-20 00:45:00|6863|6860|6859.1|6856.1|6865.7|6862.7|6858.5|6855.5|0
1639961400000|2021-12-20 00:50:00|6859|6856|6859.1|6856.1|6860.8|6857.8|6855.1|6852.1|0
1639961700000|2021-12-20 00:55:00|6859.2|6856.2|6864.8|6861.8|6866.8|6863.8|6859.2|6856.2|0
1639962000000|2021-12-20 01:00:00|6864.9|6861.9|6861|6858|6866.4|6863.4|6859.2|6856.2|0
1639962300000|2021-12-20 01:05:00|6861.2|6858.2|6854.4|6851.4|6861.5|6858.5|6845.7|6842.7|0
1639962600000|2021-12-20 01:10:00|6854.3|6851.3|6864.9|6861.9|6865|6862|6852.6|6849.6|0
1639962900000|2021-12-20 01:15:00|6865|6862|6856.1|6853.1|6867|6864|6854.2|6851.2|0
1639963200000|2021-12-20 01:20:00|6856.2|6853.2|6859|6856|6861.7|6858.7|6852.9|6849.9|0
1639963500000|2021-12-20 01:25:00|6859.1|6856.1|6859|6856|6861.1|6858.1|6856.3|6853.3|0
1639963800000|2021-12-20 01:30:00|6858.9|6855.9|6861|6858|6861.5|6858.5|6852.9|6849.9|0
1639964100000|2021-12-20 01:35:00|6860.9|6857.9|6861.7|6858.7|6866.8|6863.8|6859.4|6856.4|0
1639964400000|2021-12-20 01:40:00|6862.3|6859.3|6849.8|6846.8|6862.6|6859.6|6848.2|6845.2|0
1639964700000|2021-12-20 01:45:00|6849.9|6846.9|6853.9|6850.9|6854.4|6851.4|6848|6845|0
1639965000000|2021-12-20 01:50:00|6853.5|6850.5|6849.9|6846.9|6853.5|6850.5|6847.6|6844.6|0
1639965300000|2021-12-20 01:55:00|6849.6|6846.6|6839.1|6836.1|6851.6|6848.6|6835.2|6832.2|0
1639965600000|2021-12-20 02:00:00|6839|6836|6828.7|6825.7|6839|6836|6827.8|6824.8|0
1639965900000|2021-12-20 02:05:00|6828.6|6825.6|6821.7|6818.7|6831.3|6828.3|6818|6815|0
1639966200000|2021-12-20 02:10:00|6821.6|6818.6|6829.6|6826.6|6830|6827|6820|6817|0
1639966500000|2021-12-20 02:15:00|6829.7|6826.7|6833.6|6830.6|6835.7|6832.7|6828|6825|0
1639966800000|2021-12-20 02:20:00|6833.7|6830.7|6834.5|6831.5|6836|6833|6830.5|6827.5|0
1639967100000|2021-12-20 02:25:00|6834.4|6831.4|6834.2|6831.2|6835.9|6832.9|6832|6829|0
1639967400000|2021-12-20 02:30:00|6834.5|6831.5|6831.2|6828.2|6837.2|6834.2|6831.1|6828.1|0
1639967700000|2021-12-20 02:35:00|6831.1|6828.1|6825|6822|6831.1|6828.1|6820.3|6817.3|0
1639968000000|2021-12-20 02:40:00|6824.8|6821.8|6821|6818|6824.8|6821.8|6816|6813|0
1639968300000|2021-12-20 02:45:00|6820.7|6817.7|6818.2|6815.2|6821.4|6818.4|6812.9|6809.9|0
1639968600000|2021-12-20 02:50:00|6818|6815|6810.4|6807.4|6818.3|6815.3|6807.4|6804.4|0
1639968900000|2021-12-20 02:55:00|6809.9|6806.9|6808.6|6805.6|6811.7|6808.7|6806.8|6803.8|0
1639969200000|2021-12-20 03:00:00|6808.3|6805.3|6809.1|6806.1|6811.3|6808.3|6805.1|6802.1|0
1639969500000|2021-12-20 03:05:00|6809|6806|6812.2|6809.2|6812.3|6809.3|6806.8|6803.8|0
1639969800000|2021-12-20 03:10:00|6812.3|6809.3|6811.5|6808.5|6814.7|6811.7|6810|6807|0
1639970100000|2021-12-20 03:15:00|6811.3|6808.3|6811.3|6808.3|6813.6|6810.6|6810|6807|0
1639970400000|2021-12-20 03:20:00|6811.4|6808.4|6812|6809|6812.8|6809.8|6809.1|6806.1|0
1639970700000|2021-12-20 03:25:00|6811.9|6808.9|6810.7|6807.7|6813.7|6810.7|6810|6807|0
1639971000000|2021-12-20 03:30:00|6810.8|6807.8|6813.9|6810.9|6818.6|6815.6|6808.9|6805.9|0
1639971300000|2021-12-20 03:35:00|6814|6811|6805.7|6802.7|6814.2|6811.2|6805.2|6802.2|0
1639971600000|2021-12-20 03:40:00|6806.5|6803.5|6807.5|6804.5|6808.1|6805.1|6803.9|6800.9|0
1639971900000|2021-12-20 03:45:00|6807.3|6804.3|6808|6805|6811.5|6808.5|6806.2|6803.2|0
1639972200000|2021-12-20 03:50:00|6807.8|6804.8|6807.2|6804.2|6809.6|6806.6|6807.1|6804.1|0
1639972500000|2021-12-20 03:55:00|6807.4|6804.4|6803|6800|6808.5|6805.5|6802.6|6799.6|0
1639972800000|2021-12-20 04:00:00|6803.2|6800.2|6806.6|6803.6|6810.1|6807.1|6802.6|6799.6|0
1639973100000|2021-12-20 04:05:00|6806.5|6803.5|6804.9|6801.9|6807.4|6804.4|6801.7|6798.7|0
1639973400000|2021-12-20 04:10:00|6804.8|6801.8|6805.5|6802.5|6807.8|6804.8|6804.3|6801.3|0
1639973700000|2021-12-20 04:15:00|6805.4|6802.4|6805.3|6802.3|6808|6805|6805.1|6802.1|0
1639974000000|2021-12-20 04:20:00|6805.5|6802.5|6816.8|6813.8|6816.8|6813.8|6804.8|6801.8|0
1639974300000|2021-12-20 04:25:00|6816.7|6813.7|6813.3|6810.3|6822.3|6819.3|6813.3|6810.3|0
1639974600000|2021-12-20 04:30:00|6813.7|6810.7|6811.5|6808.5|6815.8|6812.8|6811.4|6808.4|0
1639974900000|2021-12-20 04:35:00|6811.6|6808.6|6810.7|6807.7|6812.9|6809.9|6810.4|6807.4|0
1639975200000|2021-12-20 04:40:00|6810.8|6807.8|6812.2|6809.2|6813.6|6810.6|6809.6|6806.6|0
1639975500000|2021-12-20 04:45:00|6812|6809|6811.5|6808.5|6812|6809|6808.7|6805.7|0
1639975800000|2021-12-20 04:50:00|6811.6|6808.6|6804.8|6801.8|6812|6809|6804.2|6801.2|0
1639976100000|2021-12-20 04:55:00|6804.5|6801.5|6808.9|6805.9|6810.9|6807.9|6804.2|6801.2|0
1639976400000|2021-12-20 05:00:00|6809|6806|6803.2|6800.2|6809|6806|6799.8|6796.8|0
1639976700000|2021-12-20 05:05:00|6803|6800|6807.8|6804.8|6809.4|6806.4|6799.9|6796.9|0
1639977000000|2021-12-20 05:10:00|6807.7|6804.7|6808.1|6805.1|6811.1|6808.1|6807|6804|0
1639977300000|2021-12-20 05:15:00|6808.6|6805.6|6805.7|6802.7|6813.4|6810.4|6802.8|6799.8|0
1639977600000|2021-12-20 05:20:00|6805|6802|6805.7|6802.7|6808.2|6805.2|6804.4|6801.4|0
1639977900000|2021-12-20 05:25:00|6805.8|6802.8|6808.8|6805.8|6810|6807|6805.8|6802.8|0
1639978200000|2021-12-20 05:30:00|6808.6|6805.6|6804.9|6801.9|6809.5|6806.5|6800.3|6797.3|0
1639978500000|2021-12-20 05:35:00|6804.7|6801.7|6804.3|6801.3|6806.9|6803.9|6802.3|6799.3|0
1639978800000|2021-12-20 05:40:00|6803.5|6800.5|6799.6|6796.6|6804.8|6801.8|6797.5|6794.5|0
1639979100000|2021-12-20 05:45:00|6799.5|6796.5|6801|6798|6803.7|6800.7|6797.7|6794.7|0
1639979400000|2021-12-20 05:50:00|6800.3|6797.3|6788.5|6785.5|6801.1|6798.1|6784.5|6781.5|0
1639979700000|2021-12-20 05:55:00|6788.6|6785.6|6788.2|6785.2|6792.5|6789.5|6787.4|6784.4|0
1639980000000|2021-12-20 06:00:00|6788.3|6785.3|6791.3|6788.3|6791.7|6788.7|6782.3|6779.3|0
1639980300000|2021-12-20 06:05:00|6791.1|6788.1|6791.9|6788.9|6793.1|6790.1|6786|6783|0
1639980600000|2021-12-20 06:10:00|6792.1|6789.1|6795|6792|6797|6794|6788.3|6785.3|0
1639980900000|2021-12-20 06:15:00|6795.1|6792.1|6793.5|6790.5|6797.6|6794.6|6790.9|6787.9|0
1639981200000|2021-12-20 06:20:00|6793.6|6790.6|6799.1|6796.1|6800.2|6797.2|6792.7|6789.7|0
1639981500000|2021-12-20 06:25:00|6798.8|6795.8|6780.9|6777.9|6800.4|6797.4|6780.9|6777.9|0
1639981800000|2021-12-20 06:30:00|6780.8|6777.8|6789.4|6786.4|6794.1|6791.1|6780|6777|0
1639982100000|2021-12-20 06:35:00|6789.7|6786.7|6785.2|6782.2|6790.2|6787.2|6773.2|6770.2|0
1639982400000|2021-12-20 06:40:00|6785.3|6782.3|6775.3|6772.3|6786.5|6783.5|6772.4|6769.4|0
1639982700000|2021-12-20 06:45:00|6774.9|6771.9|6775.3|6772.3|6778.2|6775.2|6773.5|6770.5|0
1639983000000|2021-12-20 06:50:00|6775.2|6772.2|6779.2|6776.2|6783.5|6780.5|6774.6|6771.6|0
1639983300000|2021-12-20 06:55:00|6779.4|6776.4|6787.6|6784.6|6790.3|6787.3|6777.6|6774.6|0
1639983600000|2021-12-20 07:00:00|6787|6784|6777.3|6775.3|6797.3|6795.3|6774.3|6772.3|765
1639983900000|2021-12-20 07:05:00|6777|6775|6764|6762|6777|6775|6762.3|6760.3|391
1639984200000|2021-12-20 07:10:00|6763.8|6761.8|6761|6759|6766.8|6764.8|6760.5|6758.5|342
1639984500000|2021-12-20 07:15:00|6760.5|6758.5|6751.3|6749.3|6760.5|6758.5|6742.8|6740.8|561
1639984800000|2021-12-20 07:20:00|6751|6749|6745|6743|6751|6749|6740|6738|276
1639985100000|2021-12-20 07:25:00|6745.3|6743.3|6740.3|6738.3|6745.5|6743.5|6734|6732|573
1639985400000|2021-12-20 07:30:00|6740|6738|6756.8|6754.8|6760.3|6758.3|6739.8|6737.8|431
1639985700000|2021-12-20 07:35:00|6756.5|6754.5|6753.8|6751.8|6759.3|6757.3|6751|6749|185
1639986000000|2021-12-20 07:40:00|6754|6752|6763|6761|6763|6761|6752|6750|97
1639986300000|2021-12-20 07:45:00|6763.3|6761.3|6766.8|6764.8|6769.8|6767.8|6761|6759|178
1639986600000|2021-12-20 07:50:00|6766.3|6764.3|6773|6771|6773.8|6771.8|6766.3|6764.3|494
1639986900000|2021-12-20 07:55:00|6772|6770|6779|6777|6779.3|6777.3|6769.8|6767.8|459
1639987200000|2021-12-20 08:00:00|6779.8|6777.8|6776.5|6775.5|6807|6806|6776.3|6775.3|3191
1639987500000|2021-12-20 08:05:00|6776.8|6775.8|6786.3|6785.3|6803.5|6802.5|6775.3|6774.3|1469
1639987800000|2021-12-20 08:10:00|6786|6785|6777.5|6776.5|6790|6789|6775.5|6774.5|1086
1639988100000|2021-12-20 08:15:00|6777.3|6776.3|6795|6794|6796|6795|6776|6775|938
1639988400000|2021-12-20 08:20:00|6794.8|6793.8|6776.8|6775.8|6799.8|6798.8|6759.5|6758.5|1081
1639988700000|2021-12-20 08:25:00|6776.5|6775.5|6807|6806|6809.5|6808.5|6775|6774|880
1639989000000|2021-12-20 08:30:00|6807.3|6806.3|6810|6809|6812|6811|6799|6798|831
1639989300000|2021-12-20 08:35:00|6810.3|6809.3|6787|6786|6815|6814|6786.8|6785.8|766
1639989600000|2021-12-20 08:40:00|6786.5|6785.5|6794|6793|6797.3|6796.3|6780.3|6779.3|893
1639989900000|2021-12-20 08:45:00|6793.8|6792.8|6782.3|6781.3|6796|6795|6780.5|6779.5|743
1639990200000|2021-12-20 08:50:00|6782|6781|6776.3|6775.3|6782|6781|6766.8|6765.8|625
1639990500000|2021-12-20 08:55:00|6776.5|6775.5|6780.8|6779.8|6784|6783|6773|6772|637
1639990800000|2021-12-20 09:00:00|6780.5|6779.5|6765|6764|6781|6780|6760.8|6759.8|427
1639991100000|2021-12-20 09:05:00|6764.8|6763.8|6760.3|6759.3|6768.3|6767.3|6758|6757|599
1639991400000|2021-12-20 09:10:00|6760.5|6759.5|6760|6759|6771|6770|6759.5|6758.5|492
1639991700000|2021-12-20 09:15:00|6760.5|6759.5|6756.5|6755.5|6764|6763|6753.5|6752.5|504
1639992000000|2021-12-20 09:20:00|6757|6756|6752.5|6751.5|6757|6756|6746.8|6745.8|645
1639992300000|2021-12-20 09:25:00|6752.3|6751.3|6761|6760|6761|6760|6749.5|6748.5|503
1639992600000|2021-12-20 09:30:00|6760.8|6759.8|6775.5|6774.5|6783|6782|6760.8|6759.8|703
1639992900000|2021-12-20 09:35:00|6775.8|6774.8|6778.5|6777.5|6784|6783|6773.3|6772.3|398
1639993200000|2021-12-20 09:40:00|6778.8|6777.8|6791|6790|6791.5|6790.5|6777.5|6776.5|500
1639993500000|2021-12-20 09:45:00|6790.3|6789.3|6790|6789|6791.3|6790.3|6784|6783|376
1639993800000|2021-12-20 09:50:00|6789.8|6788.8|6791|6790|6793.5|6792.5|6784|6783|332
1639994100000|2021-12-20 09:55:00|6791.3|6790.3|6807|6806|6807.3|6806.3|6791|6790|393
1639994400000|2021-12-20 10:00:00|6806.5|6805.5|6824|6823|6827.8|6826.8|6805.8|6804.8|1035
1639994700000|2021-12-20 10:05:00|6824.3|6823.3|6832.5|6831.5|6837.8|6836.8|6824.3|6823.3|734
1639995000000|2021-12-20 10:10:00|6832.8|6831.8|6838|6837|6839.3|6838.3|6831|6830|501
1639995300000|2021-12-20 10:15:00|6838.3|6837.3|6839.3|6838.3|6839.5|6838.5|6833.5|6832.5|535
1639995600000|2021-12-20 10:20:00|6839|6838|6847|6846|6853.5|6852.5|6836.5|6835.5|904
1639995900000|2021-12-20 10:25:00|6846.8|6845.8|6851|6850|6854|6853|6842.8|6841.8|529
1639996200000|2021-12-20 10:30:00|6850.8|6849.8|6840.5|6839.5|6856|6855|6839.3|6838.3|780
1639996500000|2021-12-20 10:35:00|6840.8|6839.8|6839.5|6838.5|6845.8|6844.8|6836.5|6835.5|324
1639996800000|2021-12-20 10:40:00|6839.8|6838.8|6844.5|6843.5|6847.3|6846.3|6838|6837|220
1639997100000|2021-12-20 10:45:00|6844.3|6843.3|6850.8|6849.8|6850.8|6849.8|6843.5|6842.5|175
1639997400000|2021-12-20 10:50:00|6850.5|6849.5|6855|6854|6855|6854|6842|6841|576
1639997700000|2021-12-20 10:55:00|6855.3|6854.3|6853.3|6852.3|6856|6855|6847|6846|268
1639998000000|2021-12-20 11:00:00|6853|6852|6846|6845|6854.5|6853.5|6843.3|6842.3|284
1639998300000|2021-12-20 11:05:00|6845.8|6844.8|6849.8|6848.8|6850|6849|6843|6842|158
1639998600000|2021-12-20 11:10:00|6849.5|6848.5|6847|6846|6853|6852|6847|6846|200
1639998900000|2021-12-20 11:15:00|6847.8|6846.8|6848|6847|6848.5|6847.5|6842.3|6841.3|187
1639999200000|2021-12-20 11:20:00|6847.8|6846.8|6849.5|6848.5|6851|6850|6846.8|6845.8|145
1639999500000|2021-12-20 11:25:00|6849.3|6848.3|6850.5|6849.5|6851|6850|6845.5|6844.5|263
1639999800000|2021-12-20 11:30:00|6850.3|6849.3|6848.3|6847.3|6854|6853|6847.8|6846.8|214
1640000100000|2021-12-20 11:35:00|6848.5|6847.5|6849.5|6848.5|6851.5|6850.5|6847.3|6846.3|197
1640000400000|2021-12-20 11:40:00|6849|6848|6849|6848|6851.8|6850.8|6846.3|6845.3|217
1640000700000|2021-12-20 11:45:00|6849.3|6848.3|6851|6850|6853|6852|6847.3|6846.3|346
1640001000000|2021-12-20 11:50:00|6850.8|6849.8|6853|6852|6854|6853|6849.5|6848.5|148
1640001300000|2021-12-20 11:55:00|6853.3|6852.3|6863.8|6862.8|6864.8|6863.8|6851.3|6850.3|345
1640001600000|2021-12-20 12:00:00|6864.3|6863.3|6868|6867|6868.8|6867.8|6862.5|6861.5|302
1640001900000|2021-12-20 12:05:00|6867.8|6866.8|6868.3|6867.3|6874.3|6873.3|6865.3|6864.3|418
1640002200000|2021-12-20 12:10:00|6868.5|6867.5|6863|6862|6868.5|6867.5|6862.8|6861.8|228
1640002500000|2021-12-20 12:15:00|6862.8|6861.8|6851.5|6850.5|6863.3|6862.3|6847|6846|334
1640002800000|2021-12-20 12:20:00|6851.3|6850.3|6858.8|6857.8|6859.5|6858.5|6851|6850|143
1640003100000|2021-12-20 12:25:00|6859|6858|6854.5|6853.5|6859.5|6858.5|6852|6851|114
1640003400000|2021-12-20 12:30:00|6854.3|6853.3|6858|6857|6859.3|6858.3|6853.5|6852.5|90
1640003700000|2021-12-20 12:35:00|6858.3|6857.3|6860.3|6859.3|6862|6861|6855.8|6854.8|151
1640004000000|2021-12-20 12:40:00|6860|6859|6858.8|6857.8|6862|6861|6857.5|6856.5|106
1640004300000|2021-12-20 12:45:00|6859|6858|6850.5|6849.5|6859.5|6858.5|6847.8|6846.8|216
1640004600000|2021-12-20 12:50:00|6850.3|6849.3|6846.3|6845.3|6853|6852|6845.3|6844.3|151
1640004900000|2021-12-20 12:55:00|6846|6845|6844.3|6843.3|6849|6848|6843.3|6842.3|176
1640005200000|2021-12-20 13:00:00|6844.5|6843.5|6849.8|6848.8|6853.5|6852.5|6844.5|6843.5|312
1640005500000|2021-12-20 13:05:00|6850|6849|6845.5|6844.5|6850.5|6849.5|6843.8|6842.8|187
1640005800000|2021-12-20 13:10:00|6845.8|6844.8|6844.5|6843.5|6847.8|6846.8|6843|6842|221
1640006100000|2021-12-20 13:15:00|6844.8|6843.8|6845.3|6844.3|6846.8|6845.8|6842.8|6841.8|164
1640006400000|2021-12-20 13:20:00|6845.5|6844.5|6851.8|6850.8|6852|6851|6845|6844|244
1640006700000|2021-12-20 13:25:00|6851.5|6850.5|6850.5|6849.5|6854.5|6853.5|6849.5|6848.5|362
1640007000000|2021-12-20 13:30:00|6850.3|6849.3|6857|6856|6857|6856|6849|6848|229
1640007300000|2021-12-20 13:35:00|6856.8|6855.8|6859|6858|6860|6859|6855.5|6854.5|221
1640007600000|2021-12-20 13:40:00|6859.3|6858.3|6854|6853|6861.3|6860.3|6853.5|6852.5|120
1640007900000|2021-12-20 13:45:00|6854.3|6853.3|6848|6847|6855|6854|6847.3|6846.3|179
1640008200000|2021-12-20 13:50:00|6847.8|6846.8|6848.3|6847.3|6850|6849|6844|6843|188
1640008500000|2021-12-20 13:55:00|6848|6847|6849|6848|6853|6852|6848|6847|223
1640008800000|2021-12-20 14:00:00|6849.3|6848.3|6853.5|6852.5|6854.5|6853.5|6848.5|6847.5|130
1640009100000|2021-12-20 14:05:00|6853.3|6852.3|6854|6853|6855.5|6854.5|6850.3|6849.3|232
1640009400000|2021-12-20 14:10:00|6853.8|6852.8|6856|6855|6857.5|6856.5|6853.5|6852.5|225
1640009700000|2021-12-20 14:15:00|6856.3|6855.3|6856.3|6855.3|6859.8|6858.8|6854|6853|204
1640010000000|2021-12-20 14:20:00|6856|6855|6864|6863|6864.8|6863.8|6855.3|6854.3|236
1640010300000|2021-12-20 14:25:00|6863.8|6862.8|6860.5|6859.5|6863.8|6862.8|6857.5|6856.5|317
1640010600000|2021-12-20 14:30:00|6860.3|6859.3|6857.3|6856.3|6860.3|6859.3|6852.5|6851.5|665
1640010900000|2021-12-20 14:35:00|6857|6856|6861.3|6860.3|6863.3|6862.3|6854.8|6853.8|529
1640011200000|2021-12-20 14:40:00|6861.8|6860.8|6852.3|6851.3|6861.8|6860.8|6841.5|6840.5|647
1640011500000|2021-12-20 14:45:00|6852.5|6851.5|6845.8|6844.8|6853.5|6852.5|6845|6844|285
1640011800000|2021-12-20 14:50:00|6845.5|6844.5|6846|6845|6850.5|6849.5|6839.5|6838.5|465
1640012100000|2021-12-20 14:55:00|6845.8|6844.8|6862.8|6861.8|6866|6865|6844.8|6843.8|749
1640012400000|2021-12-20 15:00:00|6862.3|6861.3|6866.3|6865.3|6871.3|6870.3|6861|6860|449
1640012700000|2021-12-20 15:05:00|6866|6865|6855.8|6854.8|6869.5|6868.5|6852|6851|414
1640013000000|2021-12-20 15:10:00|6854.4|6853.4|6849.7|6848.7|6859.2|6858.2|6847.4|6846.4|400
1640013300000|2021-12-20 15:15:00|6849.4|6848.4|6867.4|6866.4|6871.4|6870.4|6847.4|6846.4|543
1640013600000|2021-12-20 15:20:00|6867.2|6866.2|6858.2|6857.2|6871.4|6870.4|6857.9|6856.9|362
1640013900000|2021-12-20 15:25:00|6857.9|6856.9|6855.9|6854.9|6861.4|6860.4|6851.9|6850.9|312
1640014200000|2021-12-20 15:30:00|6856.2|6855.2|6859.2|6858.2|6859.4|6858.4|6851.2|6850.2|326
1640014500000|2021-12-20 15:35:00|6858.9|6857.9|6868.4|6867.4|6870.4|6869.4|6857.4|6856.4|461
1640014800000|2021-12-20 15:40:00|6868.2|6867.2|6869.4|6868.4|6869.4|6868.4|6864.9|6863.9|323
1640015100000|2021-12-20 15:45:00|6869.7|6868.7|6860.9|6859.9|6869.9|6868.9|6860.2|6859.2|327
1640015400000|2021-12-20 15:50:00|6861.2|6860.2|6859.4|6858.4|6865.9|6864.9|6855.7|6854.7|418
1640015700000|2021-12-20 15:55:00|6859.2|6858.2|6859.9|6858.9|6863.9|6862.9|6856.9|6855.9|395
1640016000000|2021-12-20 16:00:00|6859.4|6858.4|6853.2|6852.2|6860.7|6859.7|6851.2|6850.2|511
1640016300000|2021-12-20 16:05:00|6853.4|6852.4|6859.4|6858.4|6859.7|6858.7|6852.9|6851.9|499
1640016600000|2021-12-20 16:10:00|6859.2|6858.2|6861.4|6860.4|6863.2|6862.2|6856.4|6855.4|512
1640016900000|2021-12-20 16:15:00|6860.4|6859.4|6871.2|6870.2|6871.2|6870.2|6857.9|6856.9|818
1640017200000|2021-12-20 16:20:00|6870.9|6869.9|6873.9|6872.9|6874.7|6873.7|6869.4|6868.4|1100
1640017500000|2021-12-20 16:25:00|6873.7|6872.7|6871.9|6870.9|6874.7|6873.7|6868.2|6867.2|1089
1640017800000|2021-12-20 16:30:00|6872.4|6870.4|6873.2|6871.2|6877.7|6875.7|6864.2|6862.2|4666
1640018100000|2021-12-20 16:35:00|6872.2|6870.2|6878.2|6876.2|6878.7|6876.7|6866.9|6864.9|2078
1640018400000|2021-12-20 16:40:00|6877.9|6875.9|6876.4|6874.4|6879.2|6877.2|6870.4|6868.4|1187
1640018700000|2021-12-20 16:45:00|6876.2|6874.2|6874.9|6872.9|6876.7|6874.7|6870.9|6868.9|223
1640019000000|2021-12-20 16:50:00|6874.7|6872.7|6886.2|6884.2|6888.7|6886.7|6874.7|6872.7|479
1640019300000|2021-12-20 16:55:00|6886.4|6884.4|6891.4|6889.4|6891.4|6889.4|6883.9|6881.9|325
1640019600000|2021-12-20 17:00:00|6891.2|6889.2|6890.4|6888.4|6891.2|6889.2|6886.9|6884.9|218
1640019900000|2021-12-20 17:05:00|6890.2|6888.2|6887.7|6885.7|6890.2|6888.2|6885.4|6883.4|162
1640020200000|2021-12-20 17:10:00|6887.2|6885.2|6883.2|6881.2|6890.9|6888.9|6883.2|6881.2|165
1640020500000|2021-12-20 17:15:00|6883.4|6881.4|6895.9|6893.9|6896.4|6894.4|6883.2|6881.2|126
1640020800000|2021-12-20 17:20:00|6895.7|6893.7|6889.4|6887.4|6895.7|6893.7|6888.9|6886.9|111
1640021100000|2021-12-20 17:25:00|6889.2|6887.2|6892.4|6890.4|6893.2|6891.2|6888.9|6886.9|83
1640021400000|2021-12-20 17:30:00|6892.2|6890.2|6885.9|6883.9|6892.4|6890.4|6884.7|6882.7|119
1640021700000|2021-12-20 17:35:00|6885.7|6883.7|6885.7|6883.7|6887.7|6885.7|6883.4|6881.4|95
1640022000000|2021-12-20 17:40:00|6885.4|6883.4|6887.2|6885.2|6889.2|6887.2|6884.7|6882.7|78
1640022300000|2021-12-20 17:45:00|6886.9|6884.9|6887.2|6885.2|6888.7|6886.7|6884.9|6882.9|77
1640022600000|2021-12-20 17:50:00|6886.9|6884.9|6889.9|6887.9|6890.9|6888.9|6886.2|6884.2|86
1640022900000|2021-12-20 17:55:00|6889.7|6887.7|6884.9|6882.9|6889.9|6887.9|6883.4|6881.4|173
1640023200000|2021-12-20 18:00:00|6884.7|6882.7|6883.4|6881.4|6886.2|6884.2|6882.4|6880.4|61
1640023500000|2021-12-20 18:05:00|6883.7|6881.7|6887.9|6885.9|6888.2|6886.2|6883.2|6881.2|75
1640023800000|2021-12-20 18:10:00|6888.4|6886.4|6890.7|6888.7|6890.9|6888.9|6886.7|6884.7|56
1640024100000|2021-12-20 18:15:00|6890.4|6888.4|6885.9|6883.9|6891.9|6889.9|6885.7|6883.7|102
1640024400000|2021-12-20 18:20:00|6886.2|6884.2|6884.7|6882.7|6888.2|6886.2|6884.2|6882.2|128
1640024700000|2021-12-20 18:25:00|6884.9|6882.9|6887.4|6885.4|6888.2|6886.2|6884.2|6882.2|63
1640025000000|2021-12-20 18:30:00|6887.7|6885.7|6883.9|6881.9|6889.2|6887.2|6882.9|6880.9|47
1640025300000|2021-12-20 18:35:00|6884.2|6882.2|6895.9|6893.9|6895.9|6893.9|6883.2|6881.2|144
1640025600000|2021-12-20 18:40:00|6896.2|6894.2|6900.2|6898.2|6903.7|6901.7|6895.2|6893.2|196
1640025900000|2021-12-20 18:45:00|6899.9|6897.9|6901.9|6899.9|6902.2|6900.2|6898.4|6896.4|43
1640026200000|2021-12-20 18:50:00|6902.2|6900.2|6906.4|6904.4|6906.9|6904.9|6898.7|6896.7|150
1640026500000|2021-12-20 18:55:00|6906.7|6904.7|6905.4|6903.4|6910.7|6908.7|6903.7|6901.7|129
1640026800000|2021-12-20 19:00:00|6904.9|6902.9|6907.4|6905.4|6911.4|6909.4|6904.9|6902.9|157
1640027100000|2021-12-20 19:05:00|6907.7|6905.7|6911.9|6909.9|6912.7|6910.7|6907.2|6905.2|83
1640027400000|2021-12-20 19:10:00|6911.7|6909.7|6908.4|6906.4|6911.9|6909.9|6907.9|6905.9|55
1640027700000|2021-12-20 19:15:00|6908.7|6906.7|6910.4|6908.4|6911.7|6909.7|6908.4|6906.4|51
1640028000000|2021-12-20 19:20:00|6910.2|6908.2|6906.7|6904.7|6911.4|6909.4|6906.7|6904.7|62
1640028300000|2021-12-20 19:25:00|6906.9|6904.9|6903.9|6901.9|6907.7|6905.7|6901.7|6899.7|63
1640028600000|2021-12-20 19:30:00|6903.7|6901.7|6899.7|6897.7|6904.7|6902.7|6897.2|6895.2|80
1640028900000|2021-12-20 19:35:00|6899.4|6897.4|6898.4|6896.4|6900.7|6898.7|6897.2|6895.2|16
1640029200000|2021-12-20 19:40:00|6898.7|6896.7|6902.4|6900.4|6902.4|6900.4|6897.4|6895.4|66
1640029500000|2021-12-20 19:45:00|6902.2|6900.2|6899.4|6897.4|6903.4|6901.4|6898.2|6896.2|52
1640029800000|2021-12-20 19:50:00|6899.7|6897.7|6906.7|6904.7|6907.2|6905.2|6899.4|6897.4|46
1640030100000|2021-12-20 19:55:00|6906.9|6904.9|6904.4|6902.4|6910.2|6908.2|6903.4|6901.4|120
1640030400000|2021-12-20 20:00:00|6904.7|6902.7|6905.9|6903.9|6908.7|6906.7|6904.4|6902.4|82
1640030700000|2021-12-20 20:05:00|6906.2|6904.2|6906.9|6904.9|6909.4|6907.4|6904.9|6902.9|50
1640031000000|2021-12-20 20:10:00|6906.7|6904.7|6905.2|6903.2|6911.2|6909.2|6905.2|6903.2|93
1640031300000|2021-12-20 20:15:00|6905.4|6903.4|6907.9|6905.9|6913.2|6911.2|6904.9|6902.9|152
1640031600000|2021-12-20 20:20:00|6907.7|6905.7|6906.2|6904.2|6914.2|6912.2|6905.4|6903.4|151
1640031900000|2021-12-20 20:25:00|6905.9|6903.9|6910.9|6908.9|6913.4|6911.4|6905.9|6903.9|80
1640032200000|2021-12-20 20:30:00|6910.7|6908.7|6899.9|6897.9|6910.7|6908.7|6899.2|6897.2|107
1640032500000|2021-12-20 20:35:00|6900.2|6898.2|6904.4|6902.4|6905.4|6903.4|6898.4|6896.4|48
1640032800000|2021-12-20 20:40:00|6904.7|6902.7|6901.4|6899.4|6907.4|6905.4|6899.7|6897.7|63
1640033100000|2021-12-20 20:45:00|6901.2|6899.2|6902.2|6900.2|6907.2|6905.2|6899.9|6897.9|79
1640033400000|2021-12-20 20:50:00|6902.4|6900.4|6907.2|6905.2|6913.7|6911.7|6902.4|6900.4|196
1640033700000|2021-12-20 20:55:00|6907.7|6905.7|6919.7|6917.7|6921.4|6919.4|6906.4|6904.4|314
1640034000000|2021-12-20 21:00:00|6921.5|6917.5|6925.9|6921.9|6927.6|6923.6|6919.1|6915.1|0
1640034300000|2021-12-20 21:05:00|6925.8|6921.8|6931.3|6927.3|6931.5|6927.5|6923.6|6919.6|0
1640034600000|2021-12-20 21:10:00|6931.5|6927.5|6941.5|6937.5|6941.6|6937.6|6931.5|6927.5|0
1640034900000|2021-12-20 21:15:00|6941.8|6937.8|6943.2|6939.2|6944.2|6940.2|6937.2|6933.2|0
1640035200000|2021-12-20 21:20:00|6943.3|6939.3|6940.5|6936.5|6943.7|6939.7|6939.2|6935.2|0
1640035500000|2021-12-20 21:25:00|6940.2|6936.2|6941.2|6937.2|6942.7|6938.7|6939.4|6935.4|0
1640035800000|2021-12-20 21:30:00|6941.3|6937.3|6940.4|6936.4|6942.9|6938.9|6939.9|6935.9|0
1640036100000|2021-12-20 21:35:00|6940.7|6936.7|6940.6|6936.6|6941.5|6937.5|6939.3|6935.3|0
1640036400000|2021-12-20 21:40:00|6940.7|6936.7|6938.6|6934.6|6940.9|6936.9|6937.8|6933.8|0
1640036700000|2021-12-20 21:45:00|6938.8|6934.8|6938.6|6934.6|6939.8|6935.8|6938.1|6934.1|0
1640037000000|2021-12-20 21:50:00|6938.5|6934.5|6936.4|6932.4|6938.6|6934.6|6936.1|6932.1|0
1640037300000|2021-12-20 21:55:00|6936.5|6932.5|6936.4|6932.4|6937|6933|6936|6932|0
1640037600000|2021-12-20 22:00:00|6937|6933|6936.5|6932.5|6937|6933|6936.1|6932.1|0
1640037900000|2021-12-20 22:05:00|6936.7|6932.7|6936.7|6932.7|6936.7|6932.7|6936.5|6932.5|0
1640038200000|2021-12-20 22:10:00|6936.6|6932.6|6936.5|6932.5|6936.9|6932.9|6936.5|6932.5|0
1640038500000|2021-12-20 22:15:00|6936.4|6932.4|6936.1|6932.1|6936.6|6932.6|6936.1|6932.1|0
1640038800000|2021-12-20 22:20:00|6936.4|6932.4|6936|6932|6936.4|6932.4|6935.6|6931.6|0
1640039100000|2021-12-20 22:25:00|6935.6|6931.6|6936|6932|6936.6|6932.6|6935.6|6931.6|0
1640039400000|2021-12-20 22:30:00|6935.9|6931.9|6935.7|6931.7|6935.9|6931.9|6935.7|6931.7|0
1640039700000|2021-12-20 22:35:00|6935.3|6931.3|6935.3|6931.3|6935.3|6931.3|6935.3|6931.3|0
1640040000000|2021-12-20 22:40:00|6935.2|6931.2|6935.4|6931.4|6935.4|6931.4|6935.1|6931.1|0
1640040300000|2021-12-20 22:45:00|6935.7|6931.7|6935.4|6931.4|6935.7|6931.7|6935.4|6931.4|0
1640040600000|2021-12-20 22:50:00|6935.5|6931.5|6935.9|6931.9|6936.1|6932.1|6935.4|6931.4|0
1640040900000|2021-12-20 22:55:00|6935.4|6931.4|6935.8|6931.8|6935.8|6931.8|6935.2|6931.2|0
1640041200000|2021-12-20 23:00:00|6935.7|6931.7|6934.8|6930.8|6942.2|6938.2|6933.3|6929.3|0
1640041500000|2021-12-20 23:05:00|6935|6931|6937.4|6933.4|6938.1|6934.1|6934.7|6930.7|0
1640041800000|2021-12-20 23:10:00|6937.3|6933.3|6936.9|6932.9|6938.7|6934.7|6935.6|6931.6|0
1640042100000|2021-12-20 23:15:00|6937|6933|6940.2|6936.2|6940.8|6936.8|6933.8|6929.8|0
1640042400000|2021-12-20 23:20:00|6940.3|6936.3|6944.4|6940.4|6944.4|6940.4|6939.5|6935.5|0
1640042700000|2021-12-20 23:25:00|6944.3|6940.3|6945.8|6941.8|6946.4|6942.4|6944.2|6940.2|0
1640043000000|2021-12-20 23:30:00|6945.9|6941.9|6947.2|6943.2|6947.9|6943.9|6945.9|6941.9|0
1640043300000|2021-12-20 23:35:00|6947.3|6943.3|6948.3|6944.3|6950.7|6946.7|6947.2|6943.2|0
1640043600000|2021-12-20 23:40:00|6948.4|6944.4|6950.9|6946.9|6951.4|6947.4|6947.4|6943.4|0
1640043900000|2021-12-20 23:45:00|6951|6947|6948|6944|6952.2|6948.2|6946.3|6942.3|0
1640044200000|2021-12-20 23:50:00|6947.9|6943.9|6946.3|6942.3|6948.3|6944.3|6945|6941|0
1640044500000|2021-12-20 23:55:00|6946.4|6942.4|6947.9|6943.9|6949.4|6945.4|6945.5|6941.5|0
1640044800000|2021-12-21 00:00:00|6948|6944|6941.3|6937.3|6949.3|6945.3|6941.3|6937.3|0
1640045100000|2021-12-21 00:05:00|6941.4|6937.4|6942.5|6938.5|6944.2|6940.2|6941.2|6937.2|0
1640045400000|2021-12-21 00:10:00|6942.3|6938.3|6937.6|6933.6|6942.3|6938.3|6937.5|6933.5|0
1640045700000|2021-12-21 00:15:00|6937.7|6933.7|6927.7|6924.7|6938.1|6934.1|6925.3|6922.3|0
1640046000000|2021-12-21 00:20:00|6927.6|6924.6|6922.1|6919.1|6928.3|6925.3|6921.7|6918.7|0
1640046300000|2021-12-21 00:25:00|6922.2|6919.2|6917.4|6914.4|6923.9|6920.9|6917.4|6914.4|0
1640046600000|2021-12-21 00:30:00|6917.7|6914.7|6918.8|6915.8|6919.7|6916.7|6908.9|6905.9|0
1640046900000|2021-12-21 00:35:00|6919|6916|6926.9|6923.9|6928.5|6925.5|6918.6|6915.6|0
1640047200000|2021-12-21 00:40:00|6927.1|6924.1|6927.8|6924.8|6930.5|6927.5|6926.9|6923.9|0
1640047500000|2021-12-21 00:45:00|6928.1|6925.1|6926.6|6923.6|6931|6928|6925.9|6922.9|0
1640047800000|2021-12-21 00:50:00|6926.7|6923.7|6928.1|6925.1|6929.1|6926.1|6925.4|6922.4|0
1640048100000|2021-12-21 00:55:00|6928.4|6925.4|6928.1|6925.1|6929.7|6926.7|6925.7|6922.7|0
1640048400000|2021-12-21 01:00:00|6928.2|6925.2|6919.1|6916.1|6930.5|6927.5|6915.4|6912.4|0
1640048700000|2021-12-21 01:05:00|6919.3|6916.3|6923.8|6920.8|6925.9|6922.9|6919.3|6916.3|0
1640049000000|2021-12-21 01:10:00|6923.9|6920.9|6930.1|6927.1|6931|6928|6923.9|6920.9|0
1640049300000|2021-12-21 01:15:00|6930|6927|6927.2|6924.2|6932.9|6929.9|6927.1|6924.1|0
1640049600000|2021-12-21 01:20:00|6927.3|6924.3|6924.5|6921.5|6931.8|6928.8|6924.5|6921.5|0
1640049900000|2021-12-21 01:25:00|6924.3|6921.3|6928.1|6925.1|6929.2|6926.2|6922.1|6919.1|0
1640050200000|2021-12-21 01:30:00|6927.9|6924.9|6938.8|6935.8|6939.1|6936.1|6927.2|6924.2|0
1640050500000|2021-12-21 01:35:00|6938.9|6935.9|6936.9|6933.9|6943.5|6940.5|6936.1|6933.1|0
1640050800000|2021-12-21 01:40:00|6936.8|6933.8|6940.3|6937.3|6942.7|6939.7|6936|6933|0
1640051100000|2021-12-21 01:45:00|6940.4|6937.4|6942.3|6939.3|6943.5|6940.5|6939.4|6936.4|0
1640051400000|2021-12-21 01:50:00|6942.4|6939.4|6944.3|6941.3|6944.5|6941.5|6941.4|6938.4|0
1640051700000|2021-12-21 01:55:00|6944.4|6941.4|6943.5|6940.5|6946.5|6943.5|6942.6|6939.6|0
1640052000000|2021-12-21 02:00:00|6943.6|6940.6|6941.9|6938.9|6944.2|6941.2|6940.3|6937.3|0
1640052300000|2021-12-21 02:05:00|6941.6|6938.6|6938.7|6935.7|6941.6|6938.6|6938.6|6935.6|0
1640052600000|2021-12-21 02:10:00|6938.8|6935.8|6935|6932|6939.1|6936.1|6935|6932|0
1640052900000|2021-12-21 02:15:00|6935.1|6932.1|6933.4|6930.4|6935.9|6932.9|6931.7|6928.7|0
1640053200000|2021-12-21 02:20:00|6933.5|6930.5|6932|6929|6934.3|6931.3|6932|6929|0
1640053500000|2021-12-21 02:25:00|6932.1|6929.1|6932.7|6929.7|6934.3|6931.3|6930.4|6927.4|0
1640053800000|2021-12-21 02:30:00|6933|6930|6934.6|6931.6|6935.8|6932.8|6932.7|6929.7|0
1640054100000|2021-12-21 02:35:00|6934.7|6931.7|6931.6|6928.6|6935|6932|6931.6|6928.6|0
1640054400000|2021-12-21 02:40:00|6931.7|6928.7|6921.1|6918.1|6932|6929|6921.1|6918.1|0
1640054700000|2021-12-21 02:45:00|6921.2|6918.2|6926.1|6923.1|6926.4|6923.4|6921.2|6918.2|0
1640055000000|2021-12-21 02:50:00|6926.2|6923.2|6927.8|6924.8|6929.3|6926.3|6926.1|6923.1|0
1640055300000|2021-12-21 02:55:00|6927.9|6924.9|6925.4|6922.4|6929.4|6926.4|6925.4|6922.4|0
1640055600000|2021-12-21 03:00:00|6925.5|6922.5|6936.2|6933.2|6937.1|6934.1|6925.3|6922.3|0
1640055900000|2021-12-21 03:05:00|6936.6|6933.6|6934.4|6931.4|6936.6|6933.6|6934.3|6931.3|0
1640056200000|2021-12-21 03:10:00|6934.7|6931.7|6938.3|6935.3|6939.1|6936.1|6934.7|6931.7|0
1640056500000|2021-12-21 03:15:00|6938|6935|6942.2|6939.2|6945.8|6942.8|6937.6|6934.6|0
1640056800000|2021-12-21 03:20:00|6942.1|6939.1|6939.8|6936.8|6943|6940|6939.8|6936.8|0
1640057100000|2021-12-21 03:25:00|6940.1|6937.1|6938.4|6935.4|6941.4|6938.4|6938|6935|0
1640057400000|2021-12-21 03:30:00|6938.3|6935.3|6938.5|6935.5|6940.8|6937.8|6937.6|6934.6|0
1640057700000|2021-12-21 03:35:00|6938.3|6935.3|6940.8|6937.8|6941.7|6938.7|6937.7|6934.7|0
1640058000000|2021-12-21 03:40:00|6940.7|6937.7|6940.7|6937.7|6941.5|6938.5|6939.9|6936.9|0
1640058300000|2021-12-21 03:45:00|6940.9|6937.9|6937|6934|6941|6938|6935.8|6932.8|0
1640058600000|2021-12-21 03:50:00|6936.8|6933.8|6940.4|6937.4|6941.2|6938.2|6936.6|6933.6|0
1640058900000|2021-12-21 03:55:00|6940.6|6937.6|6940.4|6937.4|6942|6939|6940|6937|0
1640059200000|2021-12-21 04:00:00|6940.6|6937.6|6939.2|6936.2|6940.9|6937.9|6938.4|6935.4|0
1640059500000|2021-12-21 04:05:00|6939|6936|6938.6|6935.6|6940.9|6937.9|6938.2|6935.2|0
1640059800000|2021-12-21 04:10:00|6938.7|6935.7|6939.9|6936.9|6940.6|6937.6|6935.1|6932.1|0
1640060100000|2021-12-21 04:15:00|6940.1|6937.1|6935.2|6932.2|6940.3|6937.3|6935.2|6932.2|0
1640060400000|2021-12-21 04:20:00|6934.9|6931.9|6933.3|6930.3|6935.3|6932.3|6928.4|6925.4|0
1640060700000|2021-12-21 04:25:00|6933.5|6930.5|6935.8|6932.8|6936.1|6933.1|6932.5|6929.5|0
1640061000000|2021-12-21 04:30:00|6936|6933|6935.7|6932.7|6936.5|6933.5|6935|6932|0
1640061300000|2021-12-21 04:35:00|6935.6|6932.6|6934.9|6931.9|6935.7|6932.7|6934|6931|0
1640061600000|2021-12-21 04:40:00|6934.7|6931.7|6935.5|6932.5|6936.8|6933.8|6934|6931|0
1640061900000|2021-12-21 04:45:00|6935.4|6932.4|6936.7|6933.7|6937.2|6934.2|6934.6|6931.6|0
1640062200000|2021-12-21 04:50:00|6936.8|6933.8|6937.9|6934.9|6937.9|6934.9|6935.6|6932.6|0
1640062500000|2021-12-21 04:55:00|6937.2|6934.2|6936.6|6933.6|6937.9|6934.9|6935.5|6932.5|0
1640062800000|2021-12-21 05:00:00|6936.8|6933.8|6939.2|6936.2|6944.3|6941.3|6936.8|6933.8|0
1640063100000|2021-12-21 05:05:00|6939.3|6936.3|6940.9|6937.9|6942.7|6939.7|6937.6|6934.6|0
1640063400000|2021-12-21 05:10:00|6940.8|6937.8|6942.9|6939.9|6943.3|6940.3|6939.5|6936.5|0
1640063700000|2021-12-21 05:15:00|6942.8|6939.8|6944.8|6941.8|6944.8|6941.8|6942.5|6939.5|0
1640064000000|2021-12-21 05:20:00|6944.9|6941.9|6945.6|6942.6|6946.1|6943.1|6943.5|6940.5|0
1640064300000|2021-12-21 05:25:00|6945.5|6942.5|6945.1|6942.1|6945.5|6942.5|6943.9|6940.9|0
1640064600000|2021-12-21 05:30:00|6945|6942|6944|6941|6945.1|6942.1|6943.5|6940.5|0
1640064900000|2021-12-21 05:35:00|6944.1|6941.1|6944.3|6941.3|6944.9|6941.9|6943.3|6940.3|0
1640065200000|2021-12-21 05:40:00|6944.6|6941.6|6949.1|6946.1|6949.1|6946.1|6944.6|6941.6|0
1640065500000|2021-12-21 05:45:00|6949|6946|6950.5|6947.5|6950.5|6947.5|6947.2|6944.2|0
1640065800000|2021-12-21 05:50:00|6950.4|6947.4|6949|6946|6951.5|6948.5|6948.3|6945.3|0
1640066100000|2021-12-21 05:55:00|6949.2|6946.2|6950.4|6947.4|6951.2|6948.2|6948.1|6945.1|0
1640066400000|2021-12-21 06:00:00|6950|6947|6962.5|6959.5|6963.3|6960.3|6949.7|6946.7|0
1640066700000|2021-12-21 06:05:00|6963.2|6960.2|6956.9|6953.9|6963.2|6960.2|6956.8|6953.8|0
1640067000000|2021-12-21 06:10:00|6956.8|6953.8|6957.8|6954.8|6958.9|6955.9|6954.5|6951.5|0
1640067300000|2021-12-21 06:15:00|6957.7|6954.7|6958.6|6955.6|6959.5|6956.5|6957.7|6954.7|0
1640067600000|2021-12-21 06:20:00|6958.7|6955.7|6956|6953|6959.4|6956.4|6955.5|6952.5|0
1640067900000|2021-12-21 06:25:00|6955.9|6952.9|6952.9|6949.9|6956|6953|6952.9|6949.9|0
1640068200000|2021-12-21 06:30:00|6953.1|6950.1|6958.1|6955.1|6963.4|6960.4|6952.9|6949.9|0
1640068500000|2021-12-21 06:35:00|6958.2|6955.2|6958|6955|6960.6|6957.6|6957.2|6954.2|0
1640068800000|2021-12-21 06:40:00|6957.8|6954.8|6960.3|6957.3|6960.3|6957.3|6956.6|6953.6|0
1640069100000|2021-12-21 06:45:00|6960.2|6957.2|6968.2|6965.2|6970.5|6967.5|6959.9|6956.9|0
1640069400000|2021-12-21 06:50:00|6968.3|6965.3|6973.1|6970.1|6974.1|6971.1|6968.3|6965.3|0
1640069700000|2021-12-21 06:55:00|6973.2|6970.2|6973.2|6970.2|6977.6|6974.6|6971.4|6968.4|0
1640070000000|2021-12-21 07:00:00|6972.9|6969.9|6949.2|6947.2|6972.9|6969.9|6946.2|6944.2|734
1640070300000|2021-12-21 07:05:00|6948.9|6946.9|6964.4|6962.4|6964.4|6962.4|6946.2|6944.2|178
1640070600000|2021-12-21 07:10:00|6964.7|6962.7|6967.4|6965.4|6967.4|6965.4|6961.9|6959.9|108
1640070900000|2021-12-21 07:15:00|6967.7|6965.7|6967.9|6965.9|6974.9|6972.9|6965.9|6963.9|185
1640071200000|2021-12-21 07:20:00|6967.7|6965.7|6966.7|6964.7|6969.9|6967.9|6963.2|6961.2|136
1640071500000|2021-12-21 07:25:00|6966.9|6964.9|6972.7|6970.7|6972.7|6970.7|6966.2|6964.2|46
1640071800000|2021-12-21 07:30:00|6972.4|6970.4|6955.9|6953.9|6972.4|6970.4|6954.7|6952.7|159
1640072100000|2021-12-21 07:35:00|6956.2|6954.2|6961.9|6959.9|6963.9|6961.9|6955.7|6953.7|63
1640072400000|2021-12-21 07:40:00|6961.2|6959.2|6951.9|6949.9|6962.2|6960.2|6951.9|6949.9|122
1640072700000|2021-12-21 07:45:00|6951.7|6949.7|6951.4|6949.4|6953.2|6951.2|6947.9|6945.9|73
1640073000000|2021-12-21 07:50:00|6951.7|6949.7|6945.9|6943.9|6952.9|6950.9|6944.4|6942.4|70
1640073300000|2021-12-21 07:55:00|6946.2|6944.2|6952.7|6950.7|6952.7|6950.7|6942.2|6940.2|219
1640073600000|2021-12-21 08:00:00|6952.4|6950.4|6936.4|6935.4|6952.4|6950.9|6930.7|6929.7|2421
1640073900000|2021-12-21 08:05:00|6936.7|6935.7|6933.4|6932.4|6945.2|6944.2|6931.4|6930.4|914
1640074200000|2021-12-21 08:10:00|6933.7|6932.7|6941.9|6940.9|6946.7|6945.7|6929.2|6928.2|704
1640074500000|2021-12-21 08:15:00|6942.2|6941.2|6934.7|6933.7|6944.4|6943.4|6930.2|6929.2|521
1640074800000|2021-12-21 08:20:00|6934.9|6933.9|6928.9|6927.9|6939.7|6938.7|6927.4|6926.4|626
1640075100000|2021-12-21 08:25:00|6929.2|6928.2|6911.4|6910.4|6929.4|6928.4|6910.2|6909.2|728
1640075400000|2021-12-21 08:30:00|6911.7|6910.7|6911.9|6910.9|6914.4|6913.4|6903.7|6902.7|689
1640075700000|2021-12-21 08:35:00|6912.2|6911.2|6919.9|6918.9|6920.7|6919.7|6909.2|6908.2|443
1640076000000|2021-12-21 08:40:00|6920.1|6919.1|6925.6|6924.6|6926.6|6925.6|6919.4|6918.4|314
1640076300000|2021-12-21 08:45:00|6925.4|6924.4|6922.6|6921.6|6929.9|6928.9|6922.4|6921.4|257
1640076600000|2021-12-21 08:50:00|6922.9|6921.9|6928.1|6927.1|6931.4|6930.4|6921.6|6920.6|337
1640076900000|2021-12-21 08:55:00|6927.9|6926.9|6931.9|6930.9|6933.6|6932.6|6927.6|6926.6|268
1640077200000|2021-12-21 09:00:00|6930.4|6929.4|6926.1|6925.1|6931.1|6930.1|6922.6|6921.6|209
1640077500000|2021-12-21 09:05:00|6926.4|6925.4|6934.4|6933.4|6936.1|6935.1|6926.1|6925.1|528
1640077800000|2021-12-21 09:10:00|6934.6|6933.6|6935.1|6934.1|6938.9|6937.9|6931.9|6930.9|472
1640078100000|2021-12-21 09:15:00|6934.9|6933.9|6931.9|6930.9|6937.1|6936.1|6929.9|6928.9|266
1640078400000|2021-12-21 09:20:00|6931.1|6930.1|6930.6|6929.6|6933.9|6932.9|6929.1|6928.1|226
1640078700000|2021-12-21 09:25:00|6930.9|6929.9|6929.1|6928.1|6934.1|6933.1|6929.1|6928.1|227
1640079000000|2021-12-21 09:30:00|6929.4|6928.4|6917.1|6916.1|6929.4|6928.4|6916.9|6915.9|333
1640079300000|2021-12-21 09:35:00|6917.4|6916.4|6917.6|6916.6|6926.6|6925.6|6915.6|6914.6|244
1640079600000|2021-12-21 09:40:00|6917.9|6916.9|6908.1|6907.1|6919.6|6918.6|6907.9|6906.9|354
1640079900000|2021-12-21 09:45:00|6908.6|6907.6|6902.9|6901.9|6909.9|6908.9|6901.6|6900.6|470
1640080200000|2021-12-21 09:50:00|6902.6|6901.6|6904.4|6903.4|6907.1|6906.1|6901.9|6900.9|297
1640080500000|2021-12-21 09:55:00|6904.6|6903.6|6890.6|6889.6|6904.6|6903.6|6888.9|6887.9|568
1640080800000|2021-12-21 10:00:00|6891.1|6890.1|6890.6|6889.6|6894.4|6893.4|6887.9|6886.9|444
1640081100000|2021-12-21 10:05:00|6890.9|6889.9|6891.6|6890.6|6894.4|6893.4|6889.6|6888.6|332
1640081400000|2021-12-21 10:10:00|6891.4|6890.4|6898.9|6897.9|6899.1|6898.1|6890.1|6889.1|194
1640081700000|2021-12-21 10:15:00|6898.6|6897.6|6899.9|6898.9|6901.4|6900.4|6896.1|6895.1|205
1640082000000|2021-12-21 10:20:00|6899.6|6898.6|6905.1|6904.1|6907.1|6906.1|6898.6|6897.6|329
1640082300000|2021-12-21 10:25:00|6905.4|6904.4|6903.1|6902.1|6907.9|6906.9|6901.1|6900.1|306
1640082600000|2021-12-21 10:30:00|6902.6|6901.6|6907.9|6906.9|6907.9|6906.9|6900.4|6899.4|199
1640082900000|2021-12-21 10:35:00|6908.1|6907.1|6908.6|6907.6|6912.1|6911.1|6904.4|6903.4|236
1640083200000|2021-12-21 10:40:00|6909.1|6908.1|6902.1|6901.1|6909.6|6908.6|6901.4|6900.4|94
1640083500000|2021-12-21 10:45:00|6902.6|6901.6|6911.4|6910.4|6912.6|6911.6|6902.1|6901.1|144
1640083800000|2021-12-21 10:50:00|6911.6|6910.6|6915.9|6914.9|6915.9|6914.9|6908.1|6907.1|184
1640084100000|2021-12-21 10:55:00|6915.6|6914.6|6916.1|6915.1|6918.6|6917.6|6912.6|6911.6|207
1640084400000|2021-12-21 11:00:00|6916.9|6915.9|6915.6|6914.6|6919.4|6918.4|6912.1|6911.1|203
1640084700000|2021-12-21 11:05:00|6915.4|6914.4|6916.6|6915.6|6918.4|6917.4|6913.4|6912.4|81
1640085000000|2021-12-21 11:10:00|6916.9|6915.9|6915.1|6914.1|6917.1|6916.1|6912.4|6911.4|83
1640085300000|2021-12-21 11:15:00|6915.4|6914.4|6918.6|6917.6|6921.1|6920.1|6914.1|6913.1|200
1640085600000|2021-12-21 11:20:00|6918.9|6917.9|6922.1|6921.1|6924.9|6923.9|6918.4|6917.4|188
1640085900000|2021-12-21 11:25:00|6922.4|6921.4|6933.1|6932.1|6933.1|6932.1|6921.4|6920.4|361
1640086200000|2021-12-21 11:30:00|6933.4|6932.4|6932.1|6931.1|6935.1|6934.1|6930.6|6929.6|194
1640086500000|2021-12-21 11:35:00|6932.4|6931.4|6935.1|6934.1|6936.4|6935.4|6932.1|6931.1|215
1640086800000|2021-12-21 11:40:00|6935.4|6934.4|6931.1|6930.1|6935.6|6934.6|6929.9|6928.9|208
1640087100000|2021-12-21 11:45:00|6931.6|6930.6|6934.6|6933.6|6934.6|6933.6|6929.1|6928.1|127
1640087400000|2021-12-21 11:50:00|6934.4|6933.4|6936.6|6935.6|6938.1|6937.1|6932.6|6931.6|353
1640087700000|2021-12-21 11:55:00|6937.1|6936.1|6932.1|6931.1|6937.1|6936.1|6931.9|6930.9|148
1640088000000|2021-12-21 12:00:00|6932.4|6931.4|6933.6|6932.6|6935.1|6934.1|6930.9|6929.9|121
1640088300000|2021-12-21 12:05:00|6933.4|6932.4|6935.1|6934.1|6937.1|6936.1|6931.1|6930.1|246
1640088600000|2021-12-21 12:10:00|6935.4|6934.4|6937.4|6936.4|6938.1|6937.1|6935.4|6934.4|96
1640088900000|2021-12-21 12:15:00|6937.1|6936.1|6935.9|6934.9|6937.6|6936.6|6934.1|6933.1|137
1640089200000|2021-12-21 12:20:00|6936.1|6935.1|6942.4|6941.4|6943.1|6942.1|6935.4|6934.4|183
1640089500000|2021-12-21 12:25:00|6942.1|6941.1|6948.1|6947.1|6948.6|6947.6|6942.1|6941.1|252
1640089800000|2021-12-21 12:30:00|6947.9|6946.9|6943.6|6942.6|6947.9|6946.9|6943.6|6942.6|223
1640090100000|2021-12-21 12:35:00|6943.9|6942.9|6943.9|6942.9|6946.4|6945.4|6942.1|6941.1|115
1640090400000|2021-12-21 12:40:00|6943.5|6942.5|6943|6942|6944.8|6943.8|6941.3|6940.3|87
1640090700000|2021-12-21 12:45:00|6943.5|6942.5|6944.8|6943.8|6946.5|6945.5|6943|6942|67
1640091000000|2021-12-21 12:50:00|6945|6944|6946|6945|6946.3|6945.3|6942.8|6941.8|84
1640091300000|2021-12-21 12:55:00|6945.8|6944.8|6944|6943|6946.3|6945.3|6942.5|6941.5|83
1640091600000|2021-12-21 13:00:00|6944.3|6943.3|6943|6942|6944.5|6943.5|6940.8|6939.8|147
1640091900000|2021-12-21 13:05:00|6943.3|6942.3|6937.3|6936.3|6944.8|6943.8|6936.8|6935.8|360
1640092200000|2021-12-21 13:10:00|6937.5|6936.5|6937.5|6936.5|6938.3|6937.3|6934.5|6933.5|163
1640092500000|2021-12-21 13:15:00|6937.8|6936.8|6942.8|6941.8|6944.8|6943.8|6937.5|6936.5|166
1640092800000|2021-12-21 13:20:00|6942.5|6941.5|6942|6941|6943.5|6942.5|6939.3|6938.3|155
1640093100000|2021-12-21 13:25:00|6942.3|6941.3|6946|6945|6946.8|6945.8|6942|6941|71
1640093400000|2021-12-21 13:30:00|6945.8|6944.8|6946.8|6945.8|6947.3|6946.3|6941|6940|141
1640093700000|2021-12-21 13:35:00|6946.5|6945.5|6946.8|6945.8|6948.5|6947.5|6945.5|6944.5|145
1640094000000|2021-12-21 13:40:00|6947|6946|6946|6945|6949|6948|6945.5|6944.5|80
1640094300000|2021-12-21 13:45:00|6946.3|6945.3|6948|6947|6948.5|6947.5|6944.5|6943.5|115
1640094600000|2021-12-21 13:50:00|6947.8|6946.8|6954.8|6953.8|6955|6954|6947.8|6946.8|147
1640094900000|2021-12-21 13:55:00|6955|6954|6953.5|6952.5|6955.5|6954.5|6952.3|6951.3|222
1640095200000|2021-12-21 14:00:00|6953.3|6952.3|6950.3|6949.3|6955.8|6954.8|6950|6949|218
1640095500000|2021-12-21 14:05:00|6950.5|6949.5|6950.8|6949.8|6951.3|6950.3|6948.8|6947.8|243
1640095800000|2021-12-21 14:10:00|6951|6950|6945.5|6944.5|6951.3|6950.3|6943.5|6942.5|304
1640096100000|2021-12-21 14:15:00|6945.8|6944.8|6947|6946|6948|6947|6945|6944|50
1640096400000|2021-12-21 14:20:00|6947.3|6946.3|6945|6944|6949.5|6948.5|6944.3|6943.3|153
1640096700000|2021-12-21 14:25:00|6944.8|6943.8|6943.5|6942.5|6946.8|6945.8|6943|6942|202
1640097000000|2021-12-21 14:30:00|6944|6943|6946|6945|6954.8|6953.8|6944|6943|465
1640097300000|2021-12-21 14:35:00|6946.3|6945.3|6955.3|6954.3|6959.5|6958.5|6945.8|6944.8|548
1640097600000|2021-12-21 14:40:00|6955.5|6954.5|6947.3|6946.3|6956.8|6955.8|6945.8|6944.8|322
1640097900000|2021-12-21 14:45:00|6947.5|6946.5|6943|6942|6950|6949|6941.5|6940.5|335
1640098200000|2021-12-21 14:50:00|6942.8|6941.8|6947.5|6946.5|6950|6949|6942.8|6941.8|228
1640098500000|2021-12-21 14:55:00|6947.8|6946.8|6950.5|6949.5|6951.8|6950.8|6944.8|6943.8|184
1640098800000|2021-12-21 15:00:00|6950.8|6949.8|6952.3|6951.3|6955.3|6954.3|6949.8|6948.8|300
1640099100000|2021-12-21 15:05:00|6952.5|6951.5|6956.3|6955.3|6957.8|6956.8|6952|6951|356
1640099400000|2021-12-21 15:10:00|6956.5|6955.5|6960.1|6959.1|6960.6|6959.6|6953.9|6952.9|356
1640099700000|2021-12-21 15:15:00|6959.6|6958.6|6961.1|6960.1|6963.9|6962.9|6958.6|6957.6|349
1640100000000|2021-12-21 15:20:00|6960.9|6959.9|6949.1|6948.1|6963.4|6962.4|6948.9|6947.9|538
1640100300000|2021-12-21 15:25:00|6949.4|6948.4|6946.4|6945.4|6952.1|6951.1|6945.6|6944.6|372
1640100600000|2021-12-21 15:30:00|6946.6|6945.6|6945.6|6944.6|6952.6|6951.6|6945.4|6944.4|209
1640100900000|2021-12-21 15:35:00|6945.9|6944.9|6948.1|6947.1|6950.6|6949.6|6942.9|6941.9|467
1640101200000|2021-12-21 15:40:00|6947.9|6946.9|6953.6|6952.6|6954.4|6953.4|6947.1|6946.1|234
1640101500000|2021-12-21 15:45:00|6953.4|6952.4|6954.1|6953.1|6955.4|6954.4|6949.1|6948.1|297
1640101800000|2021-12-21 15:50:00|6953.9|6952.9|6959.4|6958.4|6959.9|6958.9|6953.1|6952.1|239
1640102100000|2021-12-21 15:55:00|6959.6|6958.6|6961.4|6960.4|6961.6|6960.6|6958.4|6957.4|353
1640102400000|2021-12-21 16:00:00|6961.6|6960.6|6966.1|6965.1|6967.4|6966.4|6958.9|6957.9|404
1640102700000|2021-12-21 16:05:00|6966.6|6965.6|6967.6|6966.6|6969.4|6968.4|6966.1|6965.1|403
1640103000000|2021-12-21 16:10:00|6967.9|6966.9|6965.1|6964.1|6968.6|6967.6|6963.9|6962.9|401
1640103300000|2021-12-21 16:15:00|6964.9|6963.9|6961.9|6960.9|6964.9|6963.9|6958.4|6957.4|465
1640103600000|2021-12-21 16:20:00|6961.6|6960.6|6960.9|6959.9|6965.6|6964.6|6960.9|6959.9|616
1640103900000|2021-12-21 16:25:00|6961.4|6960.4|6963.4|6962.4|6965.9|6964.9|6960.4|6959.4|783
1640104200000|2021-12-21 16:30:00|6964.1|6962.1|6966.1|6964.1|6972.4|6970.4|6963.9|6961.9|3540
1640104500000|2021-12-21 16:35:00|6966.9|6964.9|6974.1|6972.1|6974.1|6972.1|6966.4|6964.4|1336
1640104800000|2021-12-21 16:40:00|6974.9|6972.9|6986.1|6984.1|6986.9|6984.9|6973.9|6971.9|548
1640105100000|2021-12-21 16:45:00|6985.9|6983.9|6980.9|6978.9|6986.4|6984.4|6980.4|6978.4|211
1640105400000|2021-12-21 16:50:00|6981.1|6979.1|6983.1|6981.1|6983.4|6981.4|6979.9|6977.9|97
1640105700000|2021-12-21 16:55:00|6983.4|6981.4|6982.6|6980.6|6985.4|6983.4|6981.9|6979.9|492
1640106000000|2021-12-21 17:00:00|6982.9|6980.9|6980.6|6978.6|6986.1|6984.1|6980.1|6978.1|128
1640106300000|2021-12-21 17:05:00|6980.4|6978.4|6984.4|6982.4|6985.6|6983.6|6979.9|6977.9|131
1640106600000|2021-12-21 17:10:00|6984.1|6982.1|6987.4|6985.4|6988.6|6986.6|6983.4|6981.4|174
1640106900000|2021-12-21 17:15:00|6987.6|6985.6|6989.1|6987.1|6990.6|6988.6|6986.9|6984.9|110
1640107200000|2021-12-21 17:20:00|6988.9|6986.9|6987.4|6985.4|6989.1|6987.1|6986.4|6984.4|53
1640107500000|2021-12-21 17:25:00|6987.1|6985.1|6990.1|6988.1|6990.6|6988.6|6985.9|6983.9|83
1640107800000|2021-12-21 17:30:00|6990.4|6988.4|6994.1|6992.1|6994.6|6992.6|6989.9|6987.9|96
1640108100000|2021-12-21 17:35:00|6993.9|6991.9|6994.4|6992.4|6997.4|6995.4|6992.9|6990.9|142
1640108400000|2021-12-21 17:40:00|6994.6|6992.6|6992.4|6990.4|6994.6|6992.6|6991.4|6989.4|35
1640108700000|2021-12-21 17:45:00|6992.6|6990.6|6994.1|6992.1|6995.6|6993.6|6992.1|6990.1|53
1640109000000|2021-12-21 17:50:00|6993.9|6991.9|6996.4|6994.4|6999.9|6997.9|6993.1|6991.1|222
1640109300000|2021-12-21 17:55:00|6996.6|6994.6|7002.6|7000.6|7004.1|7002.1|6995.4|6993.4|205
1640109600000|2021-12-21 18:00:00|7002.4|7000.4|7000.4|6998.4|7003.9|7001.9|7000.4|6998.4|177
1640109900000|2021-12-21 18:05:00|7000.6|6998.6|6999.1|6997.1|7000.6|6998.6|6996.6|6994.6|58
1640110200000|2021-12-21 18:10:00|6999.4|6997.4|6995.6|6993.6|6999.6|6997.6|6994.1|6992.1|106
1640110500000|2021-12-21 18:15:00|6995.9|6993.9|6995.6|6993.6|6997.4|6995.4|6994.4|6992.4|68
1640110800000|2021-12-21 18:20:00|6995.4|6993.4|6998.1|6996.1|7000.1|6998.1|6995.4|6993.4|82
1640111100000|2021-12-21 18:25:00|6998.4|6996.4|6998.1|6996.1|7000.1|6998.1|6996.9|6994.9|83
1640111400000|2021-12-21 18:30:00|6998.4|6996.4|7001.1|6999.1|7001.1|6999.1|6998.4|6996.4|31
1640111700000|2021-12-21 18:35:00|7000.9|6998.9|7001.1|6999.1|7004.6|7002.6|7000.4|6998.4|104
1640112000000|2021-12-21 18:40:00|7001.4|6999.4|7002.1|7000.1|7002.9|7000.9|7000.6|6998.6|53
1640112300000|2021-12-21 18:45:00|7002.4|7000.4|7003.6|7001.6|7003.9|7001.9|7001.1|6999.1|72
1640112600000|2021-12-21 18:50:00|7003.9|7001.9|7000.6|6998.6|7004.1|7002.1|7000.4|6998.4|14
1640112900000|2021-12-21 18:55:00|7000.9|6998.9|7000.1|6998.1|7001.4|6999.4|6999.4|6997.4|39
1640113200000|2021-12-21 19:00:00|7000.4|6998.4|7001.6|6999.6|7003.6|7001.6|6998.6|6996.6|50
1640113500000|2021-12-21 19:05:00|7001.9|6999.9|7002.1|7000.1|7003.1|7001.1|7001.4|6999.4|40
1640113800000|2021-12-21 19:10:00|7002.4|7000.4|7002.9|7000.9|7004.1|7002.1|7001.6|6999.6|54
1640114100000|2021-12-21 19:15:00|7003.1|7001.1|7002.6|7000.6|7003.4|7001.4|7001.1|6999.1|47
1640114400000|2021-12-21 19:20:00|7002.4|7000.4|6998.4|6996.4|7002.6|7000.6|6998.1|6996.1|75
1640114700000|2021-12-21 19:25:00|6998.6|6996.6|7001.4|6999.4|7002.1|7000.1|6998.1|6996.1|39
1640115000000|2021-12-21 19:30:00|7001.6|6999.6|6999.1|6997.1|7003.1|7001.1|6998.9|6996.9|52
1640115300000|2021-12-21 19:35:00|6998.9|6996.9|6992.1|6990.1|6998.9|6996.9|6991.9|6989.9|81
1640115600000|2021-12-21 19:40:00|6992.4|6990.4|6991.6|6989.6|6995.1|6993.1|6991.1|6989.1|71
1640115900000|2021-12-21 19:45:00|6991.9|6989.9|6996.1|6994.1|6998.9|6996.9|6991.9|6989.9|30
1640116200000|2021-12-21 19:50:00|6996.4|6994.4|6998.4|6996.4|6999.1|6997.1|6996.1|6994.1|21
1640116500000|2021-12-21 19:55:00|6998.1|6996.1|7002.1|7000.1|7002.1|7000.1|6997.9|6995.9|49
1640116800000|2021-12-21 20:00:00|7001.6|6999.6|6999.4|6997.4|7001.6|6999.6|6998.4|6996.4|57
1640117100000|2021-12-21 20:05:00|6999.1|6997.1|6996.6|6994.6|6999.1|6997.1|6996.4|6994.4|50
1640117400000|2021-12-21 20:10:00|6996.4|6994.4|6999.4|6997.4|6999.9|6997.9|6996.1|6994.1|33
1640117700000|2021-12-21 20:15:00|6999.6|6997.6|7000.6|6998.6|7001.1|6999.1|6998.6|6996.6|31
1640118000000|2021-12-21 20:20:00|7000.4|6998.4|6998.1|6996.1|7001.9|6999.9|6997.4|6995.4|64
1640118300000|2021-12-21 20:25:00|6998.4|6996.4|6999.4|6997.4|7000.1|6998.1|6998.1|6996.1|38
1640118600000|2021-12-21 20:30:00|6998.6|6996.6|6994.1|6992.1|7000.1|6998.1|6994.1|6992.1|92
1640118900000|2021-12-21 20:35:00|6994.4|6992.4|6991.4|6989.4|6995.6|6993.6|6990.1|6988.1|113
1640119200000|2021-12-21 20:40:00|6991.1|6989.1|6987.1|6985.1|6991.6|6989.6|6986.6|6984.6|96
1640119500000|2021-12-21 20:45:00|6986.9|6984.9|6982.9|6980.9|6987.4|6985.4|6981.4|6979.4|82
1640119800000|2021-12-21 20:50:00|6983.4|6981.4|6998.4|6996.4|6999.9|6997.9|6983.4|6981.4|194
1640120100000|2021-12-21 20:55:00|6997.1|6995.1|7000.6|6998.6|7000.9|6998.9|6994.4|6992.4|123
1640120400000|2021-12-21 21:00:00|7000.7|6996.7|6996.7|6992.7|7000.8|6996.8|6991.1|6987.1|0
1640120700000|2021-12-21 21:05:00|6996.8|6992.8|6999.6|6995.6|7000.6|6996.6|6996.8|6992.8|0
1640121000000|2021-12-21 21:10:00|6999.5|6995.5|6997.9|6993.9|6999.5|6995.5|6997.5|6993.5|0
1640121300000|2021-12-21 21:15:00|6997.8|6993.8|7000.1|6996.1|7000.4|6996.4|6997.4|6993.4|0
1640121600000|2021-12-21 21:20:00|7000.2|6996.2|7003.4|6999.4|7003.4|6999.4|6999.3|6995.3|0
1640121900000|2021-12-21 21:25:00|7003.3|6999.3|7002.4|6998.4|7003.3|6999.3|7002.2|6998.2|0
1640122200000|2021-12-21 21:30:00|7002.9|6998.9|7002.9|6998.9|7003.2|6999.2|7002|6998|0
1640122500000|2021-12-21 21:35:00|7002.8|6998.8|7002.9|6998.9|7002.9|6998.9|7002.4|6998.4|0
1640122800000|2021-12-21 21:40:00|7003|6999|7003.2|6999.2|7003.2|6999.2|7002.9|6998.9|0
1640123100000|2021-12-21 21:45:00|7003.5|6999.5|7003.1|6999.1|7004|7000|7002.6|6998.6|0
1640123400000|2021-12-21 21:50:00|7002.6|6998.6|7003.5|6999.5|7004|7000|7002.6|6998.6|0
1640123700000|2021-12-21 21:55:00|7003.4|6999.4|7002.9|6998.9|7004|7000|7002.5|6998.5|0
1640124000000|2021-12-21 22:00:00|7003.3|6999.3|7003.6|6999.6|7003.9|6999.9|7003|6999|0
1640124300000|2021-12-21 22:05:00|7003.3|6999.3|7003.5|6999.5|7003.6|6999.6|7002.9|6998.9|0
1640124600000|2021-12-21 22:10:00|7003.2|6999.2|7002.9|6998.9|7003.2|6999.2|7002.8|6998.8|0
1640124900000|2021-12-21 22:15:00|7003|6999|7002.8|6998.8|7003|6999|7002.6|6998.6|0
1640125200000|2021-12-21 22:20:00|7002.6|6998.6|7002.3|6998.3|7002.8|6998.8|7002|6998|0
1640125500000|2021-12-21 22:25:00|7002.4|6998.4|7002.9|6998.9|7003|6999|7002.4|6998.4|0
1640125800000|2021-12-21 22:30:00|7003|6999|7003.2|6999.2|7003.3|6999.3|7002.9|6998.9|0
1640126100000|2021-12-21 22:35:00|7003.3|6999.3|7002.7|6998.7|7003.3|6999.3|7002.7|6998.7|0
1640126400000|2021-12-21 22:40:00|7002.9|6998.9|7002.7|6998.7|7003.3|6999.3|7002.5|6998.5|0
1640126700000|2021-12-21 22:45:00|7002.5|6998.5|7002.1|6998.1|7002.5|6998.5|7002.1|6998.1|0
1640127000000|2021-12-21 22:50:00|7002.2|6998.2|7002.4|6998.4|7002.4|6998.4|7002.2|6998.2|0
1640127300000|2021-12-21 22:55:00|7002|6998|7001.3|6997.3|7002.1|6998.1|7000.5|6996.5|0
1640127600000|2021-12-21 23:00:00|7001.1|6997.1|7000.3|6996.3|7003.4|6999.4|6997|6993|0
1640127900000|2021-12-21 23:05:00|7000|6996|6999.2|6995.2|7001.9|6997.9|6997.9|6993.9|0
1640128200000|2021-12-21 23:10:00|6999.4|6995.4|6997.5|6993.5|7000.1|6996.1|6997.1|6993.1|0
1640128500000|2021-12-21 23:15:00|6997.1|6993.1|6993.4|6989.4|6997.6|6993.6|6993.4|6989.4|0
1640128800000|2021-12-21 23:20:00|6993.6|6989.6|6996.2|6992.2|6996.4|6992.4|6993.6|6989.6|0
1640129100000|2021-12-21 23:25:00|6995.9|6991.9|6991.7|6987.7|6995.9|6991.9|6991.2|6987.2|0
1640129400000|2021-12-21 23:30:00|6991.8|6987.8|6995.2|6991.2|6995.2|6991.2|6989.6|6985.6|0
1640129700000|2021-12-21 23:35:00|6995.1|6991.1|6993.3|6989.3|6995.2|6991.2|6993|6989|0
1640130000000|2021-12-21 23:40:00|6993|6989|6991.7|6987.7|6993.3|6989.3|6991.2|6987.2|0
1640130300000|2021-12-21 23:45:00|6991.6|6987.6|6990.9|6986.9|6993.4|6989.4|6990|6986|0
1640130600000|2021-12-21 23:50:00|6990.8|6986.8|6992.1|6988.1|6992.1|6988.1|6990.2|6986.2|0
1640130900000|2021-12-21 23:55:00|6992|6988|6992.4|6988.4|6993.2|6989.2|6991.1|6987.1|0
1640131200000|2021-12-22 00:00:00|6992.5|6988.5|6995.9|6991.9|6996.8|6992.8|6990.3|6986.3|0
1640131500000|2021-12-22 00:05:00|6995.4|6991.4|6993.8|6989.8|6996.8|6992.8|6992.9|6988.9|0
1640131800000|2021-12-22 00:10:00|6994.3|6990.3|6994.3|6990.3|6995.9|6991.9|6993.3|6989.3|0
1640132100000|2021-12-22 00:15:00|6994.2|6990.2|6982.4|6979.4|6994.3|6990.8|6982.4|6979.4|0
1640132400000|2021-12-22 00:20:00|6982.6|6979.6|6981.7|6978.7|6984.4|6981.4|6977.3|6974.3|0
1640132700000|2021-12-22 00:25:00|6981.8|6978.8|6983.4|6980.4|6984.5|6981.5|6981.7|6978.7|0
1640133000000|2021-12-22 00:30:00|6983.5|6980.5|6982.6|6979.6|6984.2|6981.2|6981|6978|0
1640133300000|2021-12-22 00:35:00|6982.3|6979.3|6982.5|6979.5|6984.2|6981.2|6981.7|6978.7|0
1640133600000|2021-12-22 00:40:00|6982.8|6979.8|6983.5|6980.5|6984.2|6981.2|6982|6979|0
1640133900000|2021-12-22 00:45:00|6983.6|6980.6|6980.8|6977.8|6984|6981|6980.3|6977.3|0
1640134200000|2021-12-22 00:50:00|6981|6978|6983.1|6980.1|6983.1|6980.1|6980|6977|0
1640134500000|2021-12-22 00:55:00|6983.2|6980.2|6980.7|6977.7|6984.4|6981.4|6979.4|6976.4|0
1640134800000|2021-12-22 01:00:00|6980.5|6977.5|6986.2|6983.2|6986.3|6983.3|6980.2|6977.2|0
1640135100000|2021-12-22 01:05:00|6986.3|6983.3|6990.9|6987.9|6991.8|6988.8|6986.2|6983.2|0
1640135400000|2021-12-22 01:10:00|6991|6988|6990.1|6987.1|6992.5|6989.5|6989.6|6986.6|0
1640135700000|2021-12-22 01:15:00|6990|6987|6990.1|6987.1|6990.4|6987.4|6987.7|6984.7|0
1640136000000|2021-12-22 01:20:00|6990.2|6987.2|6991.6|6988.6|6993.3|6990.3|6990.2|6987.2|0
1640136300000|2021-12-22 01:25:00|6991.5|6988.5|6993.8|6990.8|6994.7|6991.7|6990.8|6987.8|0
1640136600000|2021-12-22 01:30:00|6993.9|6990.9|6993.1|6990.1|6994.2|6991.2|6991.6|6988.6|0
1640136900000|2021-12-22 01:35:00|6993.2|6990.2|6996|6993|6996.5|6993.5|6991.6|6988.6|0
1640137200000|2021-12-22 01:40:00|6996.2|6993.2|6993.9|6990.9|6996.5|6993.5|6993.1|6990.1|0
1640137500000|2021-12-22 01:45:00|6993.6|6990.6|6987.3|6984.3|6993.6|6990.6|6987.3|6984.3|0
1640137800000|2021-12-22 01:50:00|6987.4|6984.4|6985|6982|6988.2|6985.2|6983.2|6980.2|0
1640138100000|2021-12-22 01:55:00|6985.3|6982.3|6983.9|6980.9|6986.6|6983.6|6983.5|6980.5|0
1640138400000|2021-12-22 02:00:00|6984.1|6981.1|6989.2|6986.2|6989.2|6986.2|6983.9|6980.9|0
1640138700000|2021-12-22 02:05:00|6989.9|6986.9|6986.5|6983.5|6990|6987|6986.5|6983.5|0
1640139000000|2021-12-22 02:10:00|6986.6|6983.6|6986.6|6983.6|6988.5|6985.5|6986.5|6983.5|0
1640139300000|2021-12-22 02:15:00|6986.5|6983.5|6982.3|6979.3|6987.3|6984.3|6982.3|6979.3|0
1640139600000|2021-12-22 02:20:00|6982.2|6979.2|6984.9|6981.9|6985.7|6982.7|6980.8|6977.8|0
1640139900000|2021-12-22 02:25:00|6985.1|6982.1|6988.2|6985.2|6988.3|6985.3|6984.9|6981.9|0
1640140200000|2021-12-22 02:30:00|6988.3|6985.3|6989.5|6986.5|6990.6|6987.6|6988.2|6985.2|0
1640140500000|2021-12-22 02:35:00|6989.4|6986.4|6989.4|6986.4|6990.2|6987.2|6987.8|6984.8|0
1640140800000|2021-12-22 02:40:00|6989.3|6986.3|6984.3|6981.3|6989.4|6986.4|6984.3|6981.3|0
1640141100000|2021-12-22 02:45:00|6984|6981|6979.4|6976.4|6984.3|6981.3|6979.3|6976.3|0
1640141400000|2021-12-22 02:50:00|6979.3|6976.3|6980.5|6977.5|6981|6978|6977.7|6974.7|0
1640141700000|2021-12-22 02:55:00|6980.3|6977.3|6981.2|6978.2|6981.7|6978.7|6979.3|6976.3|0
1640142000000|2021-12-22 03:00:00|6980.9|6977.9|6979|6976|6981.7|6978.7|6978.3|6975.3|0
1640142300000|2021-12-22 03:05:00|6979.1|6976.1|6981.5|6978.5|6981.9|6978.9|6979|6976|0
1640142600000|2021-12-22 03:10:00|6981.3|6978.3|6983|6980|6983|6980|6981|6978|0
1640142900000|2021-12-22 03:15:00|6982.9|6979.9|6983.2|6980.2|6984.8|6981.8|6982.2|6979.2|0
1640143200000|2021-12-22 03:20:00|6983|6980|6983.6|6980.6|6984|6981|6982|6979|0
1640143500000|2021-12-22 03:25:00|6983.3|6980.3|6984.9|6981.9|6986.6|6983.6|6983.2|6980.2|0
1640143800000|2021-12-22 03:30:00|6985.1|6982.1|6989.3|6986.3|6989.3|6986.3|6985.1|6982.1|0
1640144100000|2021-12-22 03:35:00|6989.1|6986.1|6988.1|6985.1|6989.8|6986.8|6988|6985|0
1640144400000|2021-12-22 03:40:00|6987.9|6984.9|6987.3|6984.3|6988.1|6985.1|6986.4|6983.4|0
1640144700000|2021-12-22 03:45:00|6987.2|6984.2|6988.3|6985.3|6988.8|6985.8|6986.5|6983.5|0
1640145000000|2021-12-22 03:50:00|6988.4|6985.4|6987.9|6984.9|6989.1|6986.1|6987.9|6984.9|0
1640145300000|2021-12-22 03:55:00|6988|6985|6987.2|6984.2|6988|6985|6986.3|6983.3|0
1640145600000|2021-12-22 04:00:00|6987.3|6984.3|6988|6985|6988.5|6985.5|6987.2|6984.2|0
1640145900000|2021-12-22 04:05:00|6988.2|6985.2|6989.3|6986.3|6990.9|6987.9|6988.2|6985.2|0
1640146200000|2021-12-22 04:10:00|6989.4|6986.4|6987.3|6984.3|6989.6|6986.6|6986.9|6983.9|0
1640146500000|2021-12-22 04:15:00|6989.3|6986.3|6989.7|6986.7|6989.7|6986.7|6988.9|6985.9|0
1640146800000|2021-12-22 04:20:00|6989.6|6986.6|6989.3|6986.3|6989.7|6986.7|6988.9|6985.9|0
1640147100000|2021-12-22 04:25:00|6989.5|6986.5|6988.1|6985.1|6989.8|6986.8|6988.1|6985.1|0
1640147400000|2021-12-22 04:30:00|6988.2|6985.2|6988.4|6985.4|6988.4|6985.4|6987.1|6984.1|0
1640147700000|2021-12-22 04:35:00|6988.5|6985.5|6989.2|6986.2|6989.3|6986.3|6988.4|6985.4|0
1640148000000|2021-12-22 04:40:00|6988.8|6985.8|6988|6985|6989.2|6986.2|6987.7|6984.7|0
1640148300000|2021-12-22 04:45:00|6988.2|6985.2|6989.4|6986.4|6989.4|6986.4|6988.2|6985.2|0
1640148600000|2021-12-22 04:50:00|6989.3|6986.3|6989.3|6986.3|6989.4|6986.4|6988.5|6985.5|0
1640148900000|2021-12-22 04:55:00|6989.2|6986.2|6988.8|6985.8|6989.6|6986.6|6988.4|6985.4|0
1640149200000|2021-12-22 05:00:00|6988.9|6985.9|6995|6992|6995|6992|6988.4|6985.4|0
1640149500000|2021-12-22 05:05:00|6994.9|6991.9|6988|6985|6994.9|6991.9|6987.3|6984.3|0
1640149800000|2021-12-22 05:10:00|6987.9|6984.9|6988.7|6985.7|6990.4|6987.4|6987.3|6984.3|0
1640150100000|2021-12-22 05:15:00|6988.8|6985.8|6988|6985|6989.6|6986.6|6988|6985|0
1640150400000|2021-12-22 05:20:00|6988.1|6985.1|6987.2|6984.2|6988.4|6985.4|6984.9|6981.9|0
1640150700000|2021-12-22 05:25:00|6987.4|6984.4|6988.9|6985.9|6988.9|6985.9|6986.5|6983.5|0
1640151000000|2021-12-22 05:30:00|6989.2|6986.2|6991.9|6988.9|6992.6|6989.6|6989.1|6986.1|0
1640151300000|2021-12-22 05:35:00|6991.8|6988.8|6990.8|6987.8|6992.4|6989.4|6990.8|6987.8|0
1640151600000|2021-12-22 05:40:00|6990.9|6987.9|6988.5|6985.5|6991.5|6988.5|6988.2|6985.2|0
1640151900000|2021-12-22 05:45:00|6988.4|6985.4|6989.2|6986.2|6989.9|6986.9|6988.2|6985.2|0
1640152200000|2021-12-22 05:50:00|6988.7|6985.7|6990|6987|6990.9|6987.9|6988.7|6985.7|0
1640152500000|2021-12-22 05:55:00|6990.1|6987.1|6992.5|6989.5|6992.6|6989.6|6990|6987|0
1640152800000|2021-12-22 06:00:00|6992.8|6989.8|6990.8|6987.8|6994.9|6991.9|6990|6987|0
1640153100000|2021-12-22 06:05:00|6990.9|6987.9|6995.1|6992.1|6995.9|6992.9|6990.4|6987.4|0
1640153400000|2021-12-22 06:10:00|6995.2|6992.2|6995|6992|6996.9|6993.9|6995|6992|0
1640153700000|2021-12-22 06:15:00|6995.1|6992.1|6997.7|6994.7|6998.3|6995.3|6993.9|6990.9|0
1640154000000|2021-12-22 06:20:00|6997.6|6994.6|6998.1|6995.1|6999.5|6996.5|6996.6|6993.6|0
1640154300000|2021-12-22 06:25:00|6998|6995|6997.4|6994.4|6999.3|6996.3|6997.4|6994.4|0
1640154600000|2021-12-22 06:30:00|6997.6|6994.6|6997.3|6994.3|6999.3|6996.3|6997.3|6994.3|0
1640154900000|2021-12-22 06:35:00|6997.8|6994.8|6993.4|6990.4|6997.8|6994.8|6992.7|6989.7|0
1640155200000|2021-12-22 06:40:00|6993.3|6990.3|6995.5|6992.5|6996|6993|6992.6|6989.6|0
1640155500000|2021-12-22 06:45:00|6995.1|6992.1|6995.1|6992.1|6996.6|6993.6|6994.2|6991.2|0
1640155800000|2021-12-22 06:50:00|6995|6992|6993.8|6990.8|6995.1|6992.1|6992.6|6989.6|0
1640156100000|2021-12-22 06:55:00|6993.7|6990.7|6994|6991|6995.1|6992.1|6991.7|6988.7|0
1640156400000|2021-12-22 07:00:00|6993.7|6990.7|6989.9|6987.9|6993.7|6990.7|6985.6|6983.6|165
1640156700000|2021-12-22 07:05:00|6990.1|6988.1|6987.9|6985.9|6992.4|6990.4|6985.9|6983.9|83
1640157000000|2021-12-22 07:10:00|6988.1|6986.1|6996.4|6994.4|6998.1|6996.1|6988.1|6986.1|59
1640157300000|2021-12-22 07:15:00|6996.6|6994.6|6989.9|6987.9|6996.9|6994.9|6988.6|6986.6|73
1640157600000|2021-12-22 07:20:00|6990.1|6988.1|6994.9|6992.9|6995.9|6993.9|6990.1|6988.1|69
1640157900000|2021-12-22 07:25:00|6994.6|6992.6|6987.9|6985.9|6994.6|6992.6|6987.9|6985.9|37
1640158200000|2021-12-22 07:30:00|6987.4|6985.4|6985.1|6983.1|6987.4|6985.4|6982.1|6980.1|98
1640158500000|2021-12-22 07:35:00|6985.4|6983.4|6982.9|6980.9|6987.6|6985.6|6982.9|6980.9|19
1640158800000|2021-12-22 07:40:00|6983.6|6981.6|6986.6|6984.6|6986.9|6984.9|6983.4|6981.4|7
1640159100000|2021-12-22 07:45:00|6986.9|6984.9|6983.9|6981.9|6986.9|6984.9|6981.1|6979.1|62
1640159400000|2021-12-22 07:50:00|6984.1|6982.1|6982.9|6980.9|6984.9|6982.9|6982.9|6980.9|24
1640159700000|2021-12-22 07:55:00|6983.1|6981.1|6984.1|6982.1|6985.9|6983.9|6981.1|6979.1|134
1640160000000|2021-12-22 08:00:00|6983.6|6982.6|6984.1|6983.1|6985.4|6984.4|6975.1|6974.1|1449
1640160300000|2021-12-22 08:05:00|6983.9|6982.9|6978.6|6977.6|6984.1|6983.1|6975.6|6974.6|755
1640160600000|2021-12-22 08:10:00|6978.4|6977.4|6985.1|6984.1|6988.9|6987.9|6977.6|6976.6|384
1640160900000|2021-12-22 08:15:00|6984.9|6983.9|6978.6|6977.6|6985.1|6984.1|6977.1|6976.1|394
1640161200000|2021-12-22 08:20:00|6978.4|6977.4|6977.1|6976.1|6978.6|6977.6|6970.1|6969.1|441
1640161500000|2021-12-22 08:25:00|6976.9|6975.9|6971.6|6970.6|6976.9|6975.9|6970.9|6969.9|303
1640161800000|2021-12-22 08:30:00|6971.4|6970.4|6970.6|6969.6|6973.4|6972.4|6962.4|6961.4|560
1640162100000|2021-12-22 08:35:00|6970.9|6969.9|6968.6|6967.6|6971.4|6970.4|6966.9|6965.9|304
1640162400000|2021-12-22 08:40:00|6969.5|6968.5|6971.3|6970.3|6976.5|6975.5|6967.8|6966.8|468
1640162700000|2021-12-22 08:45:00|6971|6970|6983.5|6982.5|6984.5|6983.5|6969.3|6968.3|300
1640163000000|2021-12-22 08:50:00|6983.8|6982.8|6981|6980|6986.5|6985.5|6978.8|6977.8|310
1640163300000|2021-12-22 08:55:00|6980.8|6979.8|6983.8|6982.8|6984.8|6983.8|6980.5|6979.5|167
1640163600000|2021-12-22 09:00:00|6984|6983|6980.5|6979.5|6984.5|6983.5|6977.5|6976.5|160
1640163900000|2021-12-22 09:05:00|6980.3|6979.3|6974.5|6973.5|6980.5|6979.5|6973.8|6972.8|227
1640164200000|2021-12-22 09:10:00|6974.8|6973.8|6978|6977|6978.3|6977.3|6969.8|6968.8|256
1640164500000|2021-12-22 09:15:00|6977.5|6976.5|6982|6981|6982.3|6981.3|6975.8|6974.8|278
1640164800000|2021-12-22 09:20:00|6982.3|6981.3|6980.5|6979.5|6982.8|6981.8|6975.8|6974.8|184
1640165100000|2021-12-22 09:25:00|6980.3|6979.3|6978.5|6977.5|6983|6982|6978|6977|171
1640165400000|2021-12-22 09:30:00|6978.3|6977.3|6986.5|6985.5|6987.5|6986.5|6978.3|6977.3|151
1640165700000|2021-12-22 09:35:00|6986.8|6985.8|6980.8|6979.8|6987.5|6986.5|6979.8|6978.8|173
1640166000000|2021-12-22 09:40:00|6981|6980|6976.8|6975.8|6981|6980|6975.8|6974.8|164
1640166300000|2021-12-22 09:45:00|6977|6976|6980.3|6979.3|6981|6980|6975.5|6974.5|91
1640166600000|2021-12-22 09:50:00|6980.5|6979.5|6976|6975|6981.5|6980.5|6976|6975|233
1640166900000|2021-12-22 09:55:00|6975.8|6974.8|6973.5|6972.5|6977.8|6976.8|6970.8|6969.8|211
1640167200000|2021-12-22 10:00:00|6973.8|6972.8|6968.5|6967.5|6974.3|6973.3|6967.8|6966.8|339
1640167500000|2021-12-22 10:05:00|6968.3|6967.3|6972.8|6971.8|6973.3|6972.3|6966.3|6965.3|179
1640167800000|2021-12-22 10:10:00|6973.3|6972.3|6970.8|6969.8|6975|6974|6970|6969|153
1640168100000|2021-12-22 10:15:00|6970.5|6969.5|6972.8|6971.8|6975.3|6974.3|6969.5|6968.5|196
1640168400000|2021-12-22 10:20:00|6972.5|6971.5|6974|6973|6975.8|6974.8|6970.8|6969.8|198
1640168700000|2021-12-22 10:25:00|6974.3|6973.3|6975.8|6974.8|6979|6978|6973.5|6972.5|265
1640169000000|2021-12-22 10:30:00|6976|6975|6973.5|6972.5|6978.3|6977.3|6973.5|6972.5|186
1640169300000|2021-12-22 10:35:00|6973.8|6972.8|6978.8|6977.8|6979|6978|6972.3|6971.3|105
1640169600000|2021-12-22 10:40:00|6978.5|6977.5|6979|6978|6981.3|6980.3|6976.5|6975.5|121
1640169900000|2021-12-22 10:45:00|6978.8|6977.8|6981.5|6980.5|6984|6983|6978.5|6977.5|106
1640170200000|2021-12-22 10:50:00|6981.8|6980.8|6984.5|6983.5|6986|6985|6981.8|6980.8|294
1640170500000|2021-12-22 10:55:00|6984.3|6983.3|6986.5|6985.5|6988.5|6987.5|6984|6983|155
1640170800000|2021-12-22 11:00:00|6986.8|6985.8|6983.5|6982.5|6987.5|6986.5|6981|6980|204
1640171100000|2021-12-22 11:05:00|6983.3|6982.3|6983.3|6982.3|6983.8|6982.8|6980.5|6979.5|50
1640171400000|2021-12-22 11:10:00|6983.5|6982.5|6983.3|6982.3|6986.3|6985.3|6981.8|6980.8|100
1640171700000|2021-12-22 11:15:00|6983|6982|6982.3|6981.3|6986.3|6985.3|6980.5|6979.5|102
1640172000000|2021-12-22 11:20:00|6981.8|6980.8|6986|6985|6986.3|6985.3|6981.5|6980.5|70
1640172300000|2021-12-22 11:25:00|6985.8|6984.8|6982.3|6981.3|6986.8|6985.8|6980.5|6979.5|155
1640172600000|2021-12-22 11:30:00|6982.5|6981.5|6981.3|6980.3|6984.3|6983.3|6981.3|6980.3|91
1640172900000|2021-12-22 11:35:00|6981|6980|6980.3|6979.3|6981.5|6980.5|6977.8|6976.8|134
1640173200000|2021-12-22 11:40:00|6980.5|6979.5|6981.5|6980.5|6981.8|6980.8|6978.5|6977.5|76
1640173500000|2021-12-22 11:45:00|6981.8|6980.8|6984.3|6983.3|6985.5|6984.5|6981.3|6980.3|81
1640173800000|2021-12-22 11:50:00|6984.5|6983.5|6981|6980|6984.8|6983.8|6981|6980|92
1640174100000|2021-12-22 11:55:00|6980.8|6979.8|6988|6987|6988.3|6987.3|6980.8|6979.8|177
1640174400000|2021-12-22 12:00:00|6988.3|6987.3|6979.5|6978.5|6988.3|6987.3|6979|6978|99
1640174700000|2021-12-22 12:05:00|6979.3|6978.3|6982|6981|6982.8|6981.8|6978.8|6977.8|104
1640175000000|2021-12-22 12:10:00|6981.8|6980.8|6981.5|6980.5|6983.8|6982.8|6980.8|6979.8|200
1640175300000|2021-12-22 12:15:00|6981|6980|6976.5|6975.5|6981|6980|6975|6974|133
1640175600000|2021-12-22 12:20:00|6976.3|6975.3|6974.3|6973.3|6976.3|6975.3|6973.5|6972.5|36
1640175900000|2021-12-22 12:25:00|6974.5|6973.5|6971.8|6970.8|6975|6974|6970.8|6969.8|76
1640176200000|2021-12-22 12:30:00|6971.5|6970.5|6972.8|6971.8|6973.8|6972.8|6971|6970|61
1640176500000|2021-12-22 12:35:00|6971.8|6970.8|6973.5|6972.5|6974|6973|6971.3|6970.3|73
1640176800000|2021-12-22 12:40:00|6973.8|6972.8|6967.8|6966.8|6973.8|6972.8|6967.8|6966.8|97
1640177100000|2021-12-22 12:45:00|6967.3|6966.3|6967|6966|6968.8|6967.8|6967|6966|86
1640177400000|2021-12-22 12:50:00|6967.3|6966.3|6968.5|6967.5|6969|6968|6966.3|6965.3|141
1640177700000|2021-12-22 12:55:00|6968.8|6967.8|6970|6969|6971.8|6970.8|6968.8|6967.8|96
1640178000000|2021-12-22 13:00:00|6969.8|6968.8|6970|6969|6973.3|6972.3|6969.3|6968.3|131
1640178300000|2021-12-22 13:05:00|6970.3|6969.3|6970.5|6969.5|6971.3|6970.3|6969.5|6968.5|42
1640178600000|2021-12-22 13:10:00|6970.8|6969.8|6970.5|6969.5|6971.8|6970.8|6969.3|6968.3|141
1640178900000|2021-12-22 13:15:00|6970.8|6969.8|6971.8|6970.8|6972.8|6971.8|6970.5|6969.5|77
1640179200000|2021-12-22 13:20:00|6972|6971|6968.8|6967.8|6972.3|6971.3|6968|6967|201
1640179500000|2021-12-22 13:25:00|6969|6968|6969|6968|6969.8|6968.8|6967.3|6966.3|144
1640179800000|2021-12-22 13:30:00|6969.3|6968.3|6972|6971|6973.5|6972.5|6969|6968|131
1640180100000|2021-12-22 13:35:00|6971.8|6970.8|6966.8|6965.8|6973.8|6972.8|6966|6965|192
1640180400000|2021-12-22 13:40:00|6967|6966|6965|6964|6969.8|6968.8|6964.5|6963.5|186
1640180700000|2021-12-22 13:45:00|6964.7|6963.7|6970.7|6969.7|6971.2|6970.2|6964.7|6963.7|117
1640181000000|2021-12-22 13:50:00|6970.5|6969.5|6972|6971|6974.7|6973.7|6970.5|6969.5|122
1640181300000|2021-12-22 13:55:00|6972.2|6971.2|6973.7|6972.7|6974.7|6973.7|6971.5|6970.5|84
1640181600000|2021-12-22 14:00:00|6973.5|6972.5|6971.5|6970.5|6974.2|6973.2|6970|6969|197
1640181900000|2021-12-22 14:05:00|6971.7|6970.7|6978.5|6977.5|6979.5|6978.5|6971.7|6970.7|209
1640182200000|2021-12-22 14:10:00|6978.2|6977.2|6981.7|6980.7|6981.7|6980.7|6977.7|6976.7|128
1640182500000|2021-12-22 14:15:00|6981.5|6980.5|6981.2|6980.2|6981.5|6980.5|6978.7|6977.7|116
1640182800000|2021-12-22 14:20:00|6981|6980|6980.7|6979.7|6981.7|6980.7|6978|6977|117
1640183100000|2021-12-22 14:25:00|6980.5|6979.5|6983.2|6982.2|6985|6984|6980.5|6979.5|190
1640183400000|2021-12-22 14:30:00|6983|6982|6985.7|6984.7|6988.2|6987.2|6981.2|6980.2|376
1640183700000|2021-12-22 14:35:00|6986|6985|6995.7|6994.7|6997.5|6996.5|6985.2|6984.2|538
1640184000000|2021-12-22 14:40:00|6996|6995|7001.5|7000.5|7002.5|7001.5|6989.2|6988.2|662
1640184300000|2021-12-22 14:45:00|7001.2|7000.2|6995.7|6994.7|7002|7001|6994.2|6993.2|471
1640184600000|2021-12-22 14:50:00|6995.5|6994.5|7000.2|6999.2|7001.5|7000.5|6990.2|6989.2|524
1640184900000|2021-12-22 14:55:00|7000|6999|6998.2|6997.2|7001.7|7000.7|6994|6993|233
1640185200000|2021-12-22 15:00:00|6999|6998|7001.5|7000.5|7004.2|7003.2|6998.2|6997.2|368
1640185500000|2021-12-22 15:05:00|7001.7|7000.7|6998.7|6997.7|7001.7|7000.7|6995.5|6994.5|411
1640185800000|2021-12-22 15:10:00|6998.4|6997.4|7004.9|7003.9|7004.9|7003.9|6998.2|6997.2|277
1640186100000|2021-12-22 15:15:00|7004.7|7003.7|7006.4|7005.4|7010.9|7009.9|7001.7|7000.7|462
1640186400000|2021-12-22 15:20:00|7006.2|7005.2|7004.4|7003.4|7007.4|7006.4|7002.7|7001.7|337
1640186700000|2021-12-22 15:25:00|7004.2|7003.2|7002.4|7001.4|7007.9|7006.9|7001.9|7000.9|229
1640187000000|2021-12-22 15:30:00|7002.2|7001.2|7004.4|7003.4|7005.9|7004.9|7002.2|7001.2|246
1640187300000|2021-12-22 15:35:00|7004.7|7003.7|7012.7|7011.7|7012.9|7011.9|7001.2|7000.2|729
1640187600000|2021-12-22 15:40:00|7012.9|7011.9|7012.2|7011.2|7015.2|7014.2|7010.2|7009.2|290
1640187900000|2021-12-22 15:45:00|7011.9|7010.9|7015.2|7014.2|7015.2|7014.2|7011.7|7010.7|196
1640188200000|2021-12-22 15:50:00|7015.4|7014.4|7020.4|7019.4|7020.9|7019.9|7014.7|7013.7|407
1640188500000|2021-12-22 15:55:00|7020.2|7019.2|7024.2|7023.2|7025.2|7024.2|7019.7|7018.7|431
1640188800000|2021-12-22 16:00:00|7023.9|7022.9|7022.9|7021.9|7024.7|7023.7|7020.9|7019.9|382
1640189100000|2021-12-22 16:05:00|7023.2|7022.2|7020.4|7019.4|7023.2|7022.2|7017.7|7016.7|362
1640189400000|2021-12-22 16:10:00|7020.2|7019.2|7031.2|7030.2|7031.4|7030.4|7020.2|7019.2|478
1640189700000|2021-12-22 16:15:00|7030.9|7029.9|7032.4|7031.4|7033.7|7032.7|7029.2|7028.2|638
1640190000000|2021-12-22 16:20:00|7032.7|7031.7|7032.7|7031.7|7033.4|7032.4|7027.2|7026.2|581
1640190300000|2021-12-22 16:25:00|7032.4|7031.4|7039.9|7038.9|7041.4|7040.4|7028.7|7027.7|1036
1640190600000|2021-12-22 16:30:00|7040.4|7038.4|7051.2|7049.2|7052.2|7050.2|7039.2|7037.2|2795
1640190900000|2021-12-22 16:35:00|7050.9|7048.9|7052.4|7050.4|7057.7|7055.7|7050.4|7048.4|1839
1640191200000|2021-12-22 16:40:00|7051.9|7049.9|7053.7|7051.7|7054.7|7052.7|7049.4|7047.4|271
1640191500000|2021-12-22 16:45:00|7053.4|7051.4|7055.7|7053.7|7056.4|7054.4|7052.4|7050.4|409
1640191800000|2021-12-22 16:50:00|7055.9|7053.9|7056.9|7054.9|7057.4|7055.4|7054.9|7052.9|130
1640192100000|2021-12-22 16:55:00|7057.2|7055.2|7060.2|7058.2|7060.2|7058.2|7055.7|7053.7|146
1640192400000|2021-12-22 17:00:00|7060.7|7058.7|7063.7|7061.7|7064.7|7062.7|7059.2|7057.2|250
1640192700000|2021-12-22 17:05:00|7063.4|7061.4|7065.4|7063.4|7065.7|7063.7|7062.2|7060.2|122
1640193000000|2021-12-22 17:10:00|7065.7|7063.7|7063.7|7061.7|7065.7|7063.7|7062.7|7060.7|111
1640193300000|2021-12-22 17:15:00|7063.9|7061.9|7062.9|7060.9|7064.7|7062.7|7061.2|7059.2|74
1640193600000|2021-12-22 17:20:00|7063.2|7061.2|7060.7|7058.7|7063.4|7061.4|7060.4|7058.4|81
1640193900000|2021-12-22 17:25:00|7060.9|7058.9|7064.7|7062.7|7064.9|7062.9|7060.9|7058.9|87
1640194200000|2021-12-22 17:30:00|7064.4|7062.4|7064.7|7062.7|7065.2|7063.2|7063.7|7061.7|47
1640194500000|2021-12-22 17:35:00|7064.4|7062.4|7062.9|7060.9|7064.7|7062.7|7061.7|7059.7|36
1640194800000|2021-12-22 17:40:00|7063.2|7061.2|7064.9|7062.9|7065.9|7063.9|7062.7|7060.7|219
1640195100000|2021-12-22 17:45:00|7064.7|7062.7|7065.2|7063.2|7065.7|7063.7|7063.4|7061.4|188
1640195400000|2021-12-22 17:50:00|7065.4|7063.4|7064.2|7062.2|7067.9|7065.9|7063.2|7061.2|139
1640195700000|2021-12-22 17:55:00|7063.9|7061.9|7065.4|7063.4|7066.4|7064.4|7063.9|7061.9|85
1640196000000|2021-12-22 18:00:00|7065.2|7063.2|7064.7|7062.7|7065.4|7063.4|7061.9|7059.9|85
1640196300000|2021-12-22 18:05:00|7064.4|7062.4|7063.4|7061.4|7065.2|7063.2|7063.2|7061.2|25
1640196600000|2021-12-22 18:10:00|7063.2|7061.2|7061.4|7059.4|7063.2|7061.2|7060.2|7058.2|52
1640196900000|2021-12-22 18:15:00|7061.7|7059.7|7062.2|7060.2|7063.2|7061.2|7060.9|7058.9|24
1640197200000|2021-12-22 18:20:00|7062.4|7060.4|7060.9|7058.9|7062.9|7060.9|7060.7|7058.7|31
1640197500000|2021-12-22 18:25:00|7061.2|7059.2|7059.7|7057.7|7062.2|7060.2|7058.4|7056.4|75
1640197800000|2021-12-22 18:30:00|7059.9|7057.9|7060.4|7058.4|7061.7|7059.7|7059.2|7057.2|63
1640198100000|2021-12-22 18:35:00|7060.7|7058.7|7057.9|7055.9|7060.7|7058.7|7056.7|7054.7|43
1640198400000|2021-12-22 18:40:00|7057.7|7055.7|7058.9|7056.9|7059.4|7057.4|7056.7|7054.7|22
1640198700000|2021-12-22 18:45:00|7058.7|7056.7|7060.4|7058.4|7062.4|7060.4|7058.2|7056.2|22
1640199000000|2021-12-22 18:50:00|7060.7|7058.7|7062.7|7060.7|7063.4|7061.4|7060.4|7058.4|15
1640199300000|2021-12-22 18:55:00|7062.4|7060.4|7061.4|7059.4|7063.9|7061.9|7060.4|7058.4|37
1640199600000|2021-12-22 19:00:00|7061.2|7059.2|7060.4|7058.4|7061.2|7059.2|7057.4|7055.4|39
1640199900000|2021-12-22 19:05:00|7060.7|7058.7|7057.9|7055.9|7060.9|7058.9|7057.7|7055.7|42
1640200200000|2021-12-22 19:10:00|7058.2|7056.2|7058.4|7056.4|7058.9|7056.9|7055.7|7053.7|49
1640200500000|2021-12-22 19:15:00|7058.2|7056.2|7060.7|7058.7|7062.2|7060.2|7058.2|7056.2|56
1640200800000|2021-12-22 19:20:00|7060.4|7058.4|7062.7|7060.7|7064.2|7062.2|7059.9|7057.9|75
1640201100000|2021-12-22 19:25:00|7062.9|7060.9|7057.4|7055.4|7063.2|7061.2|7056.4|7054.4|43
1640201400000|2021-12-22 19:30:00|7057.7|7055.7|7060.9|7058.9|7063.4|7061.4|7057.7|7055.7|47
1640201700000|2021-12-22 19:35:00|7060.7|7058.7|7064.4|7062.4|7064.7|7062.7|7060.4|7058.4|12
1640202000000|2021-12-22 19:40:00|7064.2|7062.2|7061.7|7059.7|7064.4|7062.4|7061.4|7059.4|31
1640202300000|2021-12-22 19:45:00|7061.9|7059.9|7063.7|7061.7|7063.9|7061.9|7061.4|7059.4|13
1640202600000|2021-12-22 19:50:00|7063.9|7061.9|7063.9|7061.9|7064.7|7062.7|7063.4|7061.4|26
1640202900000|2021-12-22 19:55:00|7064.2|7062.2|7064.7|7062.7|7065.2|7063.2|7063.4|7061.4|33
1640203200000|2021-12-22 20:00:00|7064.9|7062.9|7063.4|7061.4|7066.7|7064.7|7063.2|7061.2|77
1640203500000|2021-12-22 20:05:00|7063.2|7061.2|7064.2|7062.2|7064.9|7062.9|7061.9|7059.9|55
1640203800000|2021-12-22 20:10:00|7063.9|7061.9|7065.9|7063.9|7066.4|7064.4|7063.7|7061.7|10
1640204100000|2021-12-22 20:15:00|7065.7|7063.7|7063.4|7061.4|7066.7|7064.7|7062.2|7060.2|21
1640204400000|2021-12-22 20:20:00|7063.2|7061.2|7064.4|7062.4|7065.7|7063.7|7060.9|7058.9|24
1640204700000|2021-12-22 20:25:00|7064.7|7062.7|7067.4|7065.4|7068.9|7066.9|7063.9|7061.9|51
1640205000000|2021-12-22 20:30:00|7067.2|7065.2|7065.7|7063.7|7068.9|7066.9|7064.9|7062.9|25
1640205300000|2021-12-22 20:35:00|7065.4|7063.4|7071.2|7069.2|7071.2|7069.2|7065.4|7063.4|57
1640205600000|2021-12-22 20:40:00|7070.9|7068.9|7069.9|7067.9|7070.9|7068.9|7068.7|7066.7|33
1640205900000|2021-12-22 20:45:00|7069.7|7067.7|7070.9|7068.9|7073.2|7071.2|7068.2|7066.2|136
1640206200000|2021-12-22 20:50:00|7071.2|7069.2|7077.9|7075.9|7078.2|7076.2|7071.2|7069.2|218
1640206500000|2021-12-22 20:55:00|7077.7|7075.7|7073.7|7071.7|7078.2|7076.2|7071.7|7069.7|219
1640206800000|2021-12-22 21:00:00|7074.6|7070.6|7075.4|7071.4|7075.8|7071.8|7073.2|7069.2|0
1640207100000|2021-12-22 21:05:00|7075.8|7071.8|7078.2|7074.2|7079.2|7075.2|7075.2|7071.2|0
1640207400000|2021-12-22 21:10:00|7078.3|7074.3|7080.4|7076.4|7081.2|7077.2|7078.3|7074.3|0
1640207700000|2021-12-22 21:15:00|7080.3|7076.3|7080.3|7076.3|7080.8|7076.8|7079.9|7075.9|0
1640208000000|2021-12-22 21:20:00|7080.2|7076.2|7081.3|7077.3|7081.6|7077.6|7080|7076|0
1640208300000|2021-12-22 21:25:00|7081.2|7077.2|7080.7|7076.7|7081.6|7077.6|7080.7|7076.7|0
1640208600000|2021-12-22 21:30:00|7080.6|7076.6|7080.6|7076.6|7080.7|7076.7|7080.3|7076.3|0
1640208900000|2021-12-22 21:35:00|7080.5|7076.5|7080.7|7076.7|7081|7077|7080.2|7076.2|0
1640209200000|2021-12-22 21:40:00|7080.3|7076.3|7080.2|7076.2|7080.3|7076.3|7079.9|7075.9|0
1640209500000|2021-12-22 21:45:00|7080.3|7076.3|7081.1|7077.1|7082|7078|7079.9|7075.9|0
1640209800000|2021-12-22 21:50:00|7081|7077|7080.7|7076.7|7082|7078|7080.2|7076.2|0
1640210100000|2021-12-22 21:55:00|7080.8|7076.8|7080.4|7076.4|7082|7078|7080.1|7076.1|0
1640210400000|2021-12-22 22:00:00|7080.5|7076.5|7080.1|7076.1|7080.5|7076.5|7079.9|7075.9|0
1640210700000|2021-12-22 22:05:00|7080.2|7076.2|7080.1|7076.1|7080.2|7076.2|7080.1|7076.1|0
1640211000000|2021-12-22 22:10:00|7080.2|7076.2|7080.2|7076.2|7080.4|7076.4|7080.2|7076.2|0
1640211600000|2021-12-22 22:20:00|7080.3|7076.3|7080.3|7076.3|7080.5|7076.5|7080.3|7076.3|0
1640211900000|2021-12-22 22:25:00|7080.2|7076.2|7080.4|7076.4|7080.4|7076.4|7080.1|7076.1|0
1640212200000|2021-12-22 22:30:00|7080.6|7076.6|7080.5|7076.5|7080.7|7076.7|7080.5|7076.5|0
1640212500000|2021-12-22 22:35:00|7080.4|7076.4|7080.4|7076.4|7080.4|7076.4|7080.1|7076.1|0
1640212800000|2021-12-22 22:40:00|7080.3|7076.3|7080.1|7076.1|7080.5|7076.5|7079.9|7075.9|0
1640213100000|2021-12-22 22:45:00|7080.2|7076.2|7080.2|7076.2|7080.2|7076.2|7080.1|7076.1|0
1640213400000|2021-12-22 22:50:00|7080.1|7076.1|7079.9|7075.9|7080.1|7076.1|7079.6|7075.6|0
1640213700000|2021-12-22 22:55:00|7080.3|7076.3|7079.2|7075.2|7080.3|7076.3|7079.2|7075.2|0
1640214000000|2021-12-22 23:00:00|7079.1|7075.1|7084.4|7080.4|7085.7|7081.7|7079.1|7075.1|0
1640214300000|2021-12-22 23:05:00|7084.3|7080.3|7084.8|7080.8|7086.1|7082.1|7083.1|7079.1|0
1640214600000|2021-12-22 23:10:00|7084.9|7080.9|7081.3|7077.3|7085.6|7081.6|7080.4|7076.4|0
1640214900000|2021-12-22 23:15:00|7081.4|7077.4|7083.5|7079.5|7083.8|7079.8|7081.4|7077.4|0
1640215200000|2021-12-22 23:20:00|7083.6|7079.6|7082.1|7078.1|7084.5|7080.5|7081.7|7077.7|0
1640215500000|2021-12-22 23:25:00|7082.2|7078.2|7081.2|7077.2|7082.9|7078.9|7080.3|7076.3|0
1640215800000|2021-12-22 23:30:00|7080.7|7076.7|7084.2|7080.2|7084.2|7080.2|7080.7|7076.7|0
1640216100000|2021-12-22 23:35:00|7083.9|7079.9|7084.3|7080.3|7084.7|7080.7|7082.4|7078.4|0
1640216400000|2021-12-22 23:40:00|7084.2|7080.2|7083.5|7079.5|7085.2|7081.2|7081.3|7077.3|0
1640216700000|2021-12-22 23:45:00|7083.7|7079.7|7080.5|7076.5|7085.2|7081.2|7080.1|7076.1|0
1640217000000|2021-12-22 23:50:00|7080.9|7076.9|7082.2|7078.2|7082.6|7078.6|7080.5|7076.5|0
1640217300000|2021-12-22 23:55:00|7082.3|7078.3|7082.6|7078.6|7083.6|7079.6|7081.4|7077.4|0
1640217600000|2021-12-23 00:00:00|7082.4|7078.4|7080.4|7076.4|7083.1|7079.1|7080.1|7076.1|0
1640217900000|2021-12-23 00:05:00|7080.5|7076.5|7078.7|7074.7|7081.1|7077.1|7078.7|7074.7|0
1640218200000|2021-12-23 00:10:00|7078.8|7074.8|7076.5|7072.5|7080.2|7076.2|7076.5|7072.5|0
1640218500000|2021-12-23 00:15:00|7076.6|7072.6|7068.3|7065.3|7077|7073.5|7066.4|7063.4|0
1640218800000|2021-12-23 00:20:00|7068|7065|7067.5|7064.5|7068.9|7065.9|7066.4|7063.4|0
1640219100000|2021-12-23 00:25:00|7067.3|7064.3|7068.7|7065.7|7069|7066|7066.9|7063.9|0
1640219400000|2021-12-23 00:30:00|7068.9|7065.9|7070.2|7067.2|7070.8|7067.8|7068.7|7065.7|0
1640219700000|2021-12-23 00:35:00|7070.3|7067.3|7071|7068|7071.2|7068.2|7070.3|7067.3|0
1640220000000|2021-12-23 00:40:00|7070.9|7067.9|7068.5|7065.5|7070.9|7067.9|7068.4|7065.4|0
1640220300000|2021-12-23 00:45:00|7068.4|7065.4|7071|7068|7071.8|7068.8|7068.4|7065.4|0
1640220600000|2021-12-23 00:50:00|7070.9|7067.9|7070.9|7067.9|7071.7|7068.7|7070.1|7067.1|0
1640220900000|2021-12-23 00:55:00|7071|7068|7070|7067|7071.2|7068.2|7069.1|7066.1|0
1640221200000|2021-12-23 01:00:00|7070.1|7067.1|7069|7066|7071.1|7068.1|7066.8|7063.8|0
1640221500000|2021-12-23 01:05:00|7069.2|7066.2|7069.9|7066.9|7070.6|7067.6|7069|7066|0
1640221800000|2021-12-23 01:10:00|7070|7067|7068.4|7065.4|7070|7067|7068.3|7065.3|0
1640222100000|2021-12-23 01:15:00|7068.3|7065.3|7066.8|7063.8|7068.7|7065.7|7066.4|7063.4|0
1640222400000|2021-12-23 01:20:00|7066.9|7063.9|7066.1|7063.1|7066.9|7063.9|7066.1|7063.1|0
1640222700000|2021-12-23 01:25:00|7065.6|7062.6|7068.9|7065.9|7069.7|7066.7|7065.6|7062.6|0
1640223000000|2021-12-23 01:30:00|7068.7|7065.7|7064.8|7061.8|7068.9|7065.9|7064.8|7061.8|0
1640223300000|2021-12-23 01:35:00|7065.1|7062.1|7066.8|7063.8|7067.3|7064.3|7064.8|7061.8|0
1640223600000|2021-12-23 01:40:00|7066.6|7063.6|7067.2|7064.2|7067.3|7064.3|7064.8|7061.8|0
1640223900000|2021-12-23 01:45:00|7067.3|7064.3|7067.1|7064.1|7067.5|7064.5|7065.5|7062.5|0
1640224200000|2021-12-23 01:50:00|7067.2|7064.2|7069.1|7066.1|7069.6|7066.6|7067.1|7064.1|0
1640224500000|2021-12-23 01:55:00|7069.2|7066.2|7068.6|7065.6|7070.6|7067.6|7067.9|7064.9|0
1640224800000|2021-12-23 02:00:00|7068.8|7065.8|7070.2|7067.2|7072.6|7069.6|7068.6|7065.6|0
1640225100000|2021-12-23 02:05:00|7070.1|7067.1|7073.5|7070.5|7073.5|7070.5|7069|7066|0
1640225400000|2021-12-23 02:10:00|7073.4|7070.4|7074.4|7071.4|7076|7073|7073.1|7070.1|0
1640225700000|2021-12-23 02:15:00|7074.1|7071.1|7073.6|7070.6|7074.4|7071.4|7072.8|7069.8|0
1640226000000|2021-12-23 02:20:00|7073.3|7070.3|7071.6|7068.6|7073.3|7070.3|7070.4|7067.4|0
1640226300000|2021-12-23 02:25:00|7071.4|7068.4|7072.9|7069.9|7073.7|7070.7|7071.2|7068.2|0
1640226600000|2021-12-23 02:30:00|7072.8|7069.8|7072.2|7069.2|7074.6|7071.6|7071.7|7068.7|0
1640226900000|2021-12-23 02:35:00|7072.1|7069.1|7075.2|7072.2|7076|7073|7072.1|7069.1|0
1640227200000|2021-12-23 02:40:00|7075.5|7072.5|7075.1|7072.1|7076.8|7073.8|7075.1|7072.1|0
1640227500000|2021-12-23 02:45:00|7075.2|7072.2|7076.9|7073.9|7076.9|7073.9|7075.1|7072.1|0
1640227800000|2021-12-23 02:50:00|7076.8|7073.8|7075|7072|7076.8|7073.8|7074.6|7071.6|0
1640228100000|2021-12-23 02:55:00|7074.8|7071.8|7074.7|7071.7|7075.8|7072.8|7073.8|7070.8|0
1640228400000|2021-12-23 03:00:00|7074.6|7071.6|7075.3|7072.3|7075.5|7072.5|7073.9|7070.9|0
1640228700000|2021-12-23 03:05:00|7075.4|7072.4|7075.3|7072.3|7076.1|7073.1|7074.6|7071.6|0
1640229000000|2021-12-23 03:10:00|7074.5|7071.5|7072.4|7069.4|7075.4|7072.4|7071.6|7068.6|0
1640229300000|2021-12-23 03:15:00|7072|7069|7069.1|7066.1|7072|7069|7068.7|7065.7|0
1640229600000|2021-12-23 03:20:00|7069.2|7066.2|7070.1|7067.1|7070.8|7067.8|7069.1|7066.1|0
1640229900000|2021-12-23 03:25:00|7069.8|7066.8|7070|7067|7070.1|7067.1|7069.3|7066.3|0
1640230200000|2021-12-23 03:30:00|7069.3|7066.3|7068|7065|7070.1|7067.1|7068|7065|0
1640230500000|2021-12-23 03:35:00|7067.9|7064.9|7069.3|7066.3|7070.1|7067.1|7067.2|7064.2|0
1640230800000|2021-12-23 03:40:00|7069.4|7066.4|7071.6|7068.6|7071.6|7068.6|7069.4|7066.4|0
1640231100000|2021-12-23 03:45:00|7071.4|7068.4|7071.5|7068.5|7072.3|7069.3|7070.7|7067.7|0
1640231400000|2021-12-23 03:50:00|7071.4|7068.4|7070.8|7067.8|7071.6|7068.6|7070.3|7067.3|0
1640231700000|2021-12-23 03:55:00|7071.5|7068.5|7071.5|7068.5|7071.5|7068.5|7070.7|7067.7|0
1640232000000|2021-12-23 04:00:00|7071.3|7068.3|7072.3|7069.3|7072.3|7069.3|7070.7|7067.7|0
1640232300000|2021-12-23 04:05:00|7072.2|7069.2|7071.4|7068.4|7072.3|7069.3|7071.4|7068.4|0
1640232600000|2021-12-23 04:10:00|7071.5|7068.5|7071.4|7068.4|7072.2|7069.2|7071.3|7068.3|0
1640232900000|2021-12-23 04:15:00|7071.3|7068.3|7070.5|7067.5|7071.3|7068.3|7070.5|7067.5|0
1640233200000|2021-12-23 04:20:00|7070.6|7067.6|7070.9|7067.9|7071.4|7068.4|7070.6|7067.6|0
1640233500000|2021-12-23 04:25:00|7070.7|7067.7|7071.3|7068.3|7071.3|7068.3|7070.5|7067.5|0
1640233800000|2021-12-23 04:30:00|7071.2|7068.2|7071.3|7068.3|7071.3|7068.3|7070.9|7067.9|0
1640234100000|2021-12-23 04:35:00|7071.6|7068.6|7071.2|7068.2|7072|7069|7071.2|7068.2|0
1640234400000|2021-12-23 04:40:00|7070.8|7067.8|7070.5|7067.5|7071.2|7068.2|7070.4|7067.4|0
1640234700000|2021-12-23 04:45:00|7070.4|7067.4|7070.4|7067.4|7070.4|7067.4|7070.3|7067.3|0
1640235000000|2021-12-23 04:50:00|7070.3|7067.3|7070.3|7067.3|7071.1|7068.1|7070.3|7067.3|0
1640235300000|2021-12-23 04:55:00|7070.2|7067.2|7071.1|7068.1|7071.1|7068.1|7069.5|7066.5|0
1640235600000|2021-12-23 05:00:00|7071|7068|7072.7|7069.7|7072.7|7069.7|7071|7068|0
1640235900000|2021-12-23 05:05:00|7072.6|7069.6|7072.8|7069.8|7072.8|7069.8|7071.9|7068.9|0
1640236200000|2021-12-23 05:10:00|7073.1|7070.1|7072.7|7069.7|7074.3|7071.3|7072.7|7069.7|0
1640236500000|2021-12-23 05:15:00|7072.8|7069.8|7073.2|7070.2|7073.6|7070.6|7072.7|7069.7|0
1640236800000|2021-12-23 05:20:00|7073.3|7070.3|7075.3|7072.3|7075.3|7072.3|7072.8|7069.8|0
1640237100000|2021-12-23 05:25:00|7075.2|7072.2|7072.8|7069.8|7075.2|7072.2|7072.8|7069.8|0
1640237400000|2021-12-23 05:30:00|7072.9|7069.9|7074.2|7071.2|7075.3|7072.3|7072.9|7069.9|0
1640237700000|2021-12-23 05:35:00|7074.3|7071.3|7074.3|7071.3|7074.3|7071.3|7073.5|7070.5|0
1640238000000|2021-12-23 05:40:00|7074.2|7071.2|7077.7|7074.7|7078.1|7075.1|7073.9|7070.9|0
1640238300000|2021-12-23 05:45:00|7077.5|7074.5|7079.9|7076.9|7080.2|7077.2|7076.5|7073.5|0
1640238600000|2021-12-23 05:50:00|7079.7|7076.7|7077.8|7074.8|7079.9|7076.9|7077.8|7074.8|0
1640238900000|2021-12-23 05:55:00|7078.1|7075.1|7079.3|7076.3|7080.3|7077.3|7077.7|7074.7|0
1640239200000|2021-12-23 06:00:00|7079.4|7076.4|7084.3|7081.3|7086|7083|7079.4|7076.4|0
1640239500000|2021-12-23 06:05:00|7084.2|7081.2|7083.3|7080.3|7084.9|7081.9|7083.3|7080.3|0
1640239800000|2021-12-23 06:10:00|7083.2|7080.2|7077|7074|7083.2|7080.2|7077|7074|0
1640240100000|2021-12-23 06:15:00|7077.3|7074.3|7077.9|7074.9|7084.5|7081.5|7076.2|7073.2|0
1640240400000|2021-12-23 06:20:00|7077.8|7074.8|7079.6|7076.6|7082.7|7079.7|7073.8|7070.8|0
1640240700000|2021-12-23 06:25:00|7079.4|7076.4|7080.5|7077.5|7082.1|7079.1|7076.6|7073.6|0
1640241000000|2021-12-23 06:30:00|7080.6|7077.6|7080.2|7077.2|7080.9|7077.9|7078.9|7075.9|0
1640241300000|2021-12-23 06:35:00|7080.3|7077.3|7077.8|7074.8|7080.6|7077.6|7076.7|7073.7|0
1640241600000|2021-12-23 06:40:00|7077.6|7074.6|7076.8|7073.8|7077.8|7074.8|7074.5|7071.5|0
1640241900000|2021-12-23 06:45:00|7076.7|7073.7|7077.8|7074.8|7079|7076|7076|7073|0
1640242200000|2021-12-23 06:50:00|7077.9|7074.9|7076.7|7073.7|7078.3|7075.3|7076.7|7073.7|0
1640242500000|2021-12-23 06:55:00|7077|7074|7077.7|7074.7|7079.1|7076.1|7076.7|7073.7|0
1640242800000|2021-12-23 07:00:00|7078.1|7075.1|7079.9|7077.9|7082.7|7080.7|7076.9|7074.9|266
1640243100000|2021-12-23 07:05:00|7079.2|7077.2|7079.4|7077.4|7083.2|7081.2|7079.2|7077.2|178
1640243400000|2021-12-23 07:10:00|7079.7|7077.7|7078.9|7076.9|7079.9|7077.9|7075.7|7073.7|165
1640243700000|2021-12-23 07:15:00|7079.2|7077.2|7082.2|7080.2|7082.7|7080.7|7078.7|7076.7|80
1640244000000|2021-12-23 07:20:00|7081.9|7079.9|7078.2|7076.2|7082.9|7080.9|7078.2|7076.2|156
1640244300000|2021-12-23 07:25:00|7078.4|7076.4|7080.4|7078.4|7084.7|7082.7|7078.2|7076.2|163
1640244600000|2021-12-23 07:30:00|7080.2|7078.2|7079.9|7077.9|7081.4|7079.4|7078.2|7076.2|75
1640244900000|2021-12-23 07:35:00|7079.7|7077.7|7084.7|7082.7|7085.9|7083.9|7079.2|7077.2|86
1640245200000|2021-12-23 07:40:00|7083.4|7081.4|7082.7|7080.7|7083.7|7081.7|7080.9|7078.9|105
1640245500000|2021-12-23 07:45:00|7082.4|7080.4|7079.7|7077.7|7082.9|7080.9|7079.2|7077.2|56
1640245800000|2021-12-23 07:50:00|7079.9|7077.9|7078.4|7076.4|7081.4|7079.4|7078.4|7076.4|60
1640246100000|2021-12-23 07:55:00|7078.7|7076.7|7074.4|7072.4|7081.4|7079.4|7074.4|7072.4|317
1640246400000|2021-12-23 08:00:00|7073.9|7072.9|7075.7|7074.7|7079.4|7078.4|7067.4|7066.4|1392
1640246700000|2021-12-23 08:05:00|7075.2|7074.2|7066.9|7065.9|7079.9|7078.9|7066.4|7065.4|813
1640247000000|2021-12-23 08:10:00|7067.2|7066.2|7061.7|7060.7|7068.4|7067.4|7059.4|7058.4|699
1640247300000|2021-12-23 08:15:00|7061.9|7060.9|7059.2|7058.2|7066.4|7065.4|7058.4|7057.4|498
1640247600000|2021-12-23 08:20:00|7058.9|7057.9|7063.9|7062.9|7063.9|7062.9|7056.9|7055.9|394
1640247900000|2021-12-23 08:25:00|7064.2|7063.2|7064.9|7063.9|7067.7|7066.7|7061.9|7060.9|272
1640248200000|2021-12-23 08:30:00|7064.7|7063.7|7064.9|7063.9|7065.2|7064.2|7060.9|7059.9|214
1640248500000|2021-12-23 08:35:00|7064.7|7063.7|7054.7|7053.7|7065.2|7064.2|7049.9|7048.9|398
1640248800000|2021-12-23 08:40:00|7054.3|7053.3|7052.5|7051.5|7056.3|7055.3|7050|7049|334
1640249100000|2021-12-23 08:45:00|7052.3|7051.3|7057.5|7056.5|7060|7059|7051|7050|263
1640249400000|2021-12-23 08:50:00|7057.3|7056.3|7066|7065|7068.3|7067.3|7054.5|7053.5|260
1640249700000|2021-12-23 08:55:00|7066.3|7065.3|7068|7067|7071.5|7070.5|7065.5|7064.5|186
1640250000000|2021-12-23 09:00:00|7066.5|7065.5|7069.8|7068.8|7072.3|7071.3|7066.5|7065.5|191
1640250300000|2021-12-23 09:05:00|7070|7069|7073.5|7072.5|7077.5|7076.5|7070|7069|210
1640250600000|2021-12-23 09:10:00|7073.3|7072.3|7071.3|7070.3|7076|7075|7070.5|7069.5|81
1640250900000|2021-12-23 09:15:00|7071|7070|7070.8|7069.8|7073.3|7072.3|7068.8|7067.8|270
1640251200000|2021-12-23 09:20:00|7071|7070|7068.8|7067.8|7072.3|7071.3|7068|7067|147
1640251500000|2021-12-23 09:25:00|7069|7068|7065.8|7064.8|7071.8|7070.8|7065.8|7064.8|201
1640251800000|2021-12-23 09:30:00|7065.5|7064.5|7065.5|7064.5|7068.3|7067.3|7064.3|7063.3|134
1640252100000|2021-12-23 09:35:00|7065.3|7064.3|7067.5|7066.5|7067.5|7066.5|7064.8|7063.8|113
1640252400000|2021-12-23 09:40:00|7067.8|7066.8|7070.5|7069.5|7070.8|7069.8|7067.3|7066.3|140
1640252700000|2021-12-23 09:45:00|7070.8|7069.8|7069.3|7068.3|7071.5|7070.5|7068.5|7067.5|115
1640253000000|2021-12-23 09:50:00|7069.5|7068.5|7065|7064|7069.5|7068.5|7065|7064|99
1640253300000|2021-12-23 09:55:00|7065.3|7064.3|7066.5|7065.5|7068|7067|7064.8|7063.8|95
1640253600000|2021-12-23 10:00:00|7066.8|7065.8|7068|7067|7069.3|7068.3|7063.8|7062.8|140
1640253900000|2021-12-23 10:05:00|7068.3|7067.3|7067|7066|7069.3|7068.3|7065.5|7064.5|77
1640254200000|2021-12-23 10:10:00|7067.3|7066.3|7067.5|7066.5|7069|7068|7066|7065|64
1640254500000|2021-12-23 10:15:00|7067.3|7066.3|7068|7067|7069.5|7068.5|7067.3|7066.3|101
1640254800000|2021-12-23 10:20:00|7068.3|7067.3|7071.5|7070.5|7073.8|7072.8|7068|7067|84
1640255100000|2021-12-23 10:25:00|7071.3|7070.3|7073|7072|7074|7073|7070.5|7069.5|100
1640255400000|2021-12-23 10:30:00|7073.3|7072.3|7073|7072|7074.3|7073.3|7072.5|7071.5|109
1640255700000|2021-12-23 10:35:00|7073.3|7072.3|7073.5|7072.5|7074.3|7073.3|7071.8|7070.8|108
1640256000000|2021-12-23 10:40:00|7073.8|7072.8|7076.5|7075.5|7078|7077|7073.5|7072.5|90
1640256300000|2021-12-23 10:45:00|7076.3|7075.3|7074.8|7073.8|7076.3|7075.3|7073.5|7072.5|100
1640256600000|2021-12-23 10:50:00|7075.3|7074.3|7077.5|7076.5|7080.8|7079.8|7075.3|7074.3|231
1640256900000|2021-12-23 10:55:00|7077|7076|7075.5|7074.5|7077.5|7076.5|7073.3|7072.3|234
1640257200000|2021-12-23 11:00:00|7075.8|7074.8|7070.8|7069.8|7077|7076|7070.8|7069.8|110
1640257500000|2021-12-23 11:05:00|7070.5|7069.5|7071.5|7070.5|7071.8|7070.8|7068.8|7067.8|110
1640257800000|2021-12-23 11:10:00|7071.8|7070.8|7071.3|7070.3|7075.3|7074.3|7069.5|7068.5|153
1640258100000|2021-12-23 11:15:00|7071|7070|7074.5|7073.5|7074.8|7073.8|7070.8|7069.8|72
1640258400000|2021-12-23 11:20:00|7074.8|7073.8|7076|7075|7078.3|7077.3|7074.5|7073.5|164
1640258700000|2021-12-23 11:25:00|7076.3|7075.3|7078|7077|7079|7078|7075.5|7074.5|252
1640259000000|2021-12-23 11:30:00|7078.3|7077.3|7079|7078|7079.3|7078.3|7077.3|7076.3|119
1640259300000|2021-12-23 11:35:00|7078.8|7077.8|7081.8|7080.8|7081.8|7080.8|7077.5|7076.5|147
1640259600000|2021-12-23 11:40:00|7081.5|7080.5|7080.5|7079.5|7082.5|7081.5|7080.5|7079.5|114
1640259900000|2021-12-23 11:45:00|7080.3|7079.3|7077|7076|7080.8|7079.8|7076.5|7075.5|106
1640260200000|2021-12-23 11:50:00|7077.3|7076.3|7078.3|7077.3|7079.3|7078.3|7077|7076|91
1640260500000|2021-12-23 11:55:00|7078|7077|7080|7079|7080.5|7079.5|7077.8|7076.8|125
1640260800000|2021-12-23 12:00:00|7080.3|7079.3|7084|7083|7084.3|7083.3|7079.8|7078.8|163
1640261100000|2021-12-23 12:05:00|7083.8|7082.8|7080.5|7079.5|7084.5|7083.5|7079.8|7078.8|80
1640261400000|2021-12-23 12:10:00|7080.3|7079.3|7083.3|7082.3|7084.5|7083.5|7080.3|7079.3|76
1640261700000|2021-12-23 12:15:00|7083|7082|7079.8|7078.8|7084|7083|7079.3|7078.3|80
1640262000000|2021-12-23 12:20:00|7080|7079|7078.5|7077.5|7081|7080|7077.5|7076.5|112
1640262300000|2021-12-23 12:25:00|7078.8|7077.8|7077.8|7076.8|7078.8|7077.8|7075.5|7074.5|70
1640262600000|2021-12-23 12:30:00|7077.5|7076.5|7076.5|7075.5|7078.8|7077.8|7076.3|7075.3|61
1640262900000|2021-12-23 12:35:00|7076.3|7075.3|7076.5|7075.5|7077.8|7076.8|7076.3|7075.3|67
1640263200000|2021-12-23 12:40:00|7077|7076|7080.5|7079.5|7080.8|7079.8|7077|7076|173
1640263500000|2021-12-23 12:45:00|7080.3|7079.3|7078.5|7077.5|7081.8|7080.8|7078.5|7077.5|106
1640263800000|2021-12-23 12:50:00|7078.8|7077.8|7080.8|7079.8|7081|7080|7078|7077|61
1640264100000|2021-12-23 12:55:00|7080.5|7079.5|7079|7078|7081.3|7080.3|7077.5|7076.5|223
1640264400000|2021-12-23 13:00:00|7078.8|7077.8|7076|7075|7080.5|7079.5|7076|7075|176
1640264700000|2021-12-23 13:05:00|7075.8|7074.8|7076.3|7075.3|7076.8|7075.8|7075.3|7074.3|87
1640265000000|2021-12-23 13:10:00|7076|7075|7074.5|7073.5|7076.5|7075.5|7073.3|7072.3|100
1640265300000|2021-12-23 13:15:00|7074.3|7073.3|7072.8|7071.8|7074.3|7073.3|7072|7071|79
1640265600000|2021-12-23 13:20:00|7072.5|7071.5|7069.3|7068.3|7072.5|7071.5|7069.3|7068.3|1088
1640265900000|2021-12-23 13:25:00|7069.5|7068.5|7073|7072|7073.3|7072.3|7069.3|7068.3|103
1640266200000|2021-12-23 13:30:00|7072.8|7071.8|7074|7073|7075.8|7074.8|7071|7070|113
1640266500000|2021-12-23 13:35:00|7074.3|7073.3|7075|7074|7077.5|7076.5|7073|7072|91
1640266800000|2021-12-23 13:40:00|7074.8|7073.8|7075|7074|7076|7075|7072.5|7071.5|175
1640267100000|2021-12-23 13:45:00|7074.8|7073.8|7081.3|7080.3|7081.8|7080.8|7074.3|7073.3|198
1640267400000|2021-12-23 13:50:00|7081.5|7080.5|7081.3|7080.3|7082|7081|7080|7079|95
1640267700000|2021-12-23 13:55:00|7081|7080|7084.3|7083.3|7084.8|7083.8|7081|7080|173
1640268000000|2021-12-23 14:00:00|7084|7083|7086.5|7085.5|7087.8|7086.8|7082.8|7081.8|185
1640268300000|2021-12-23 14:05:00|7086.3|7085.3|7090.5|7089.5|7091.3|7090.3|7085.8|7084.8|203
1640268600000|2021-12-23 14:10:00|7090.3|7089.3|7087.5|7086.5|7092|7091|7087.3|7086.3|243
1640268900000|2021-12-23 14:15:00|7087.3|7086.3|7086.8|7085.8|7088.3|7087.3|7085.3|7084.3|156
1640269200000|2021-12-23 14:20:00|7086.5|7085.5|7087.3|7086.3|7088|7087|7085.5|7084.5|100
1640269500000|2021-12-23 14:25:00|7087|7086|7088.5|7087.5|7089.5|7088.5|7087|7086|194
1640269800000|2021-12-23 14:30:00|7088.8|7087.8|7100.3|7099.3|7100.3|7099.3|7088.8|7087.8|640
1640270100000|2021-12-23 14:35:00|7100|7099|7105.3|7104.3|7108.3|7107.3|7099|7098|624
1640270400000|2021-12-23 14:40:00|7105|7104|7104.5|7103.5|7105.3|7104.3|7102.3|7101.3|186
1640270700000|2021-12-23 14:45:00|7109.8|7108.8|7108.5|7107.5|7111|7110|7105.8|7104.8|413
1640271000000|2021-12-23 14:50:00|7108.8|7107.8|7107.5|7106.5|7112.3|7111.3|7106.8|7105.8|396
1640271300000|2021-12-23 14:55:00|7107.3|7106.3|7113|7112|7114.8|7113.8|7105|7104|491
1640271600000|2021-12-23 15:00:00|7113.5|7112.5|7111|7110|7115.8|7114.8|7109|7108|245
1640271900000|2021-12-23 15:05:00|7111.3|7110.3|7116|7115|7117.5|7116.5|7110.5|7109.5|457
1640272200000|2021-12-23 15:10:00|7115.6|7114.6|7119.1|7118.1|7119.9|7118.9|7115.1|7114.1|406
1640272500000|2021-12-23 15:15:00|7119.4|7118.4|7120.1|7119.1|7121.6|7120.6|7117.4|7116.4|484
1640272800000|2021-12-23 15:20:00|7119.9|7118.9|7116.1|7115.1|7119.9|7118.9|7113.6|7112.6|625
1640273100000|2021-12-23 15:25:00|7115.9|7114.9|7114.6|7113.6|7117.9|7116.9|7112.6|7111.6|393
1640273400000|2021-12-23 15:30:00|7114.4|7113.4|7113.1|7112.1|7118.1|7117.1|7111.4|7110.4|332
1640273700000|2021-12-23 15:35:00|7113.4|7112.4|7112.9|7111.9|7113.6|7112.6|7110.9|7109.9|247
1640274000000|2021-12-23 15:40:00|7112.6|7111.6|7116.6|7115.6|7117.6|7116.6|7112.6|7111.6|183
1640274300000|2021-12-23 15:45:00|7116.4|7115.4|7118.4|7117.4|7118.9|7117.9|7114.4|7113.4|251
1640274600000|2021-12-23 15:50:00|7118.1|7117.1|7116.4|7115.4|7118.4|7117.4|7114.6|7113.6|267
1640274900000|2021-12-23 15:55:00|7116.1|7115.1|7117.1|7116.1|7118.9|7117.9|7116.1|7115.1|234
1640275200000|2021-12-23 16:00:00|7117.4|7116.4|7117.4|7116.4|7118.9|7117.9|7115.1|7114.1|210
1640275500000|2021-12-23 16:05:00|7117.6|7116.6|7116.6|7115.6|7120.4|7119.4|7116.1|7115.1|285
1640275800000|2021-12-23 16:10:00|7116.9|7115.9|7115.4|7114.4|7117.4|7116.4|7114.9|7113.9|197
1640276100000|2021-12-23 16:15:00|7115.1|7114.1|7117.4|7116.4|7118.9|7117.9|7114.9|7113.9|298
1640276400000|2021-12-23 16:20:00|7117.1|7116.1|7116.9|7115.9|7117.9|7116.9|7114.9|7113.9|470
1640276700000|2021-12-23 16:25:00|7117.1|7116.1|7114.4|7113.4|7119.4|7118.4|7110.4|7109.4|1162
1640277000000|2021-12-23 16:30:00|7114.9|7112.9|7107.9|7105.9|7115.9|7113.9|7107.9|7105.9|4119
1640277300000|2021-12-23 16:35:00|7108.9|7106.9|7110.9|7108.9|7113.4|7111.4|7107.4|7105.4|1457
1640277600000|2021-12-23 16:40:00|7111.1|7109.1|7110.9|7108.9|7111.9|7109.9|7109.6|7107.6|190
1640277900000|2021-12-23 16:45:00|7110.6|7108.6|7111.4|7109.4|7113.6|7111.6|7110.4|7108.4|117
1640278200000|2021-12-23 16:50:00|7111.6|7109.6|7109.6|7107.6|7112.4|7110.4|7109.1|7107.1|171
1640278500000|2021-12-23 16:55:00|7109.9|7107.9|7113.4|7111.4|7113.4|7111.4|7109.9|7107.9|123
1640278800000|2021-12-23 17:00:00|7113.1|7111.1|7107.4|7105.4|7113.1|7111.1|7107.4|7105.4|224
1640279100000|2021-12-23 17:05:00|7107.1|7105.1|7106.9|7104.9|7108.1|7106.1|7105.9|7103.9|171
1640279400000|2021-12-23 17:10:00|7106.6|7104.6|7103.4|7101.4|7106.9|7104.9|7103.4|7101.4|74
1640279700000|2021-12-23 17:15:00|7103.1|7101.1|7102.9|7100.9|7104.9|7102.9|7101.9|7099.9|122
1640280000000|2021-12-23 17:20:00|7103.1|7101.1|7101.4|7099.4|7104.1|7102.1|7101.4|7099.4|139
1640280300000|2021-12-23 17:25:00|7101.6|7099.6|7101.6|7099.6|7102.4|7100.4|7101.4|7099.4|73
1640280600000|2021-12-23 17:30:00|7101.1|7099.1|7103.6|7101.6|7103.6|7101.6|7101.1|7099.1|343
1640280900000|2021-12-23 17:35:00|7103.4|7101.4|7102.6|7100.6|7104.4|7102.4|7101.9|7099.9|87
1640281200000|2021-12-23 17:40:00|7102.9|7100.9|7103.4|7101.4|7104.6|7102.6|7102.9|7100.9|39
1640281500000|2021-12-23 17:45:00|7103.1|7101.1|7099.6|7097.6|7103.4|7101.4|7099.4|7097.4|46
1640281800000|2021-12-23 17:50:00|7099.9|7097.9|7100.1|7098.1|7101.4|7099.4|7099.4|7097.4|39
1640282100000|2021-12-23 17:55:00|7099.9|7097.9|7099.9|7097.9|7100.9|7098.9|7099.1|7097.1|35
1640282400000|2021-12-23 18:00:00|7099.6|7097.6|7100.1|7098.1|7101.4|7099.4|7099.6|7097.6|26
1640282700000|2021-12-23 18:05:00|7099.9|7097.9|7098.9|7096.9|7100.9|7098.9|7098.4|7096.4|43
1640283000000|2021-12-23 18:10:00|7098.6|7096.6|7096.1|7094.1|7099.6|7097.6|7095.9|7093.9|85
1640283300000|2021-12-23 18:15:00|7096.4|7094.4|7097.6|7095.6|7098.1|7096.1|7095.9|7093.9|15
1640283600000|2021-12-23 18:20:00|7097.4|7095.4|7097.9|7095.9|7097.9|7095.9|7096.9|7094.9|7
1640283900000|2021-12-23 18:25:00|7097.6|7095.6|7101.6|7099.6|7101.9|7099.9|7097.4|7095.4|26
1640284200000|2021-12-23 18:30:00|7101.9|7099.9|7099.9|7097.9|7102.1|7100.1|7099.9|7097.9|54
1640284500000|2021-12-23 18:35:00|7100.1|7098.1|7100.6|7098.6|7100.6|7098.6|7099.4|7097.4|25
1640284800000|2021-12-23 18:40:00|7100.4|7098.4|7100.9|7098.9|7101.4|7099.4|7099.9|7097.9|16
1640285100000|2021-12-23 18:45:00|7101.1|7099.1|7101.9|7099.9|7102.4|7100.4|7101.1|7099.1|21
1640285400000|2021-12-23 18:50:00|7101.6|7099.6|7102.4|7100.4|7102.4|7100.4|7101.4|7099.4|8
1640285700000|2021-12-23 18:55:00|7102.1|7100.1|7103.1|7101.1|7104.1|7102.1|7102.1|7100.1|27
1640286000000|2021-12-23 19:00:00|7103.4|7101.4|7104.6|7102.6|7105.9|7103.9|7103.1|7101.1|41
1640286300000|2021-12-23 19:05:00|7104.9|7102.9|7104.1|7102.1|7105.6|7103.6|7103.6|7101.6|20
1640286600000|2021-12-23 19:10:00|7104.4|7102.4|7104.4|7102.4|7104.4|7102.4|7103.9|7101.9|15
1640286900000|2021-12-23 19:15:00|7104.6|7102.6|7106.1|7104.1|7106.4|7104.4|7102.4|7100.4|24
1640287200000|2021-12-23 19:20:00|7105.9|7103.9|7108.6|7106.6|7108.6|7106.6|7105.9|7103.9|17
1640287500000|2021-12-23 19:25:00|7108.1|7106.1|7107.9|7105.9|7108.9|7106.9|7107.1|7105.1|8
1640287800000|2021-12-23 19:30:00|7107.6|7105.6|7105.9|7103.9|7108.1|7106.1|7104.6|7102.6|20
1640288100000|2021-12-23 19:35:00|7105.6|7103.6|7104.6|7102.6|7105.6|7103.6|7103.6|7101.6|20
1640288400000|2021-12-23 19:40:00|7104.4|7102.4|7106.6|7104.6|7106.6|7104.6|7104.1|7102.1|6
1640288700000|2021-12-23 19:45:00|7106.4|7104.4|7109.4|7107.4|7109.4|7107.4|7106.1|7104.1|15
1640289000000|2021-12-23 19:50:00|7109.1|7107.1|7111.4|7109.4|7112.1|7110.1|7108.6|7106.6|18
1640289300000|2021-12-23 19:55:00|7111.1|7109.1|7110.6|7108.6|7111.4|7109.4|7109.6|7107.6|21
1640289600000|2021-12-23 20:00:00|7110.4|7108.4|7105.4|7103.4|7110.6|7108.6|7104.9|7102.9|22
1640289900000|2021-12-23 20:05:00|7105.1|7103.1|7107.1|7105.1|7108.4|7106.4|7105.1|7103.1|19
1640290200000|2021-12-23 20:10:00|7107.4|7105.4|7109.1|7107.1|7109.1|7107.1|7106.9|7104.9|10
1640290500000|2021-12-23 20:15:00|7109.4|7107.4|7107.6|7105.6|7110.6|7108.6|7107.6|7105.6|20
1640290800000|2021-12-23 20:20:00|7107.9|7105.9|7107.1|7105.1|7108.4|7106.4|7106.9|7104.9|6
1640291100000|2021-12-23 20:25:00|7107.4|7105.4|7105.9|7103.9|7107.6|7105.6|7105.9|7103.9|19
1640291400000|2021-12-23 20:30:00|7105.6|7103.6|7102.1|7100.1|7105.9|7103.9|7101.4|7099.4|35
1640291700000|2021-12-23 20:35:00|7101.9|7099.9|7104.6|7102.6|7105.6|7103.6|7101.6|7099.6|13
1640292000000|2021-12-23 20:40:00|7105.1|7103.1|7109.1|7107.1|7109.6|7107.6|7104.6|7102.6|43
1640292300000|2021-12-23 20:45:00|7108.9|7106.9|7118.1|7116.1|7118.9|7116.9|7108.9|7106.9|150
1640292600000|2021-12-23 20:50:00|7118.4|7116.4|7118.9|7116.9|7122.9|7120.9|7117.6|7115.6|345
1640292900000|2021-12-23 20:55:00|7119.1|7117.1|7103.1|7101.1|7119.1|7117.1|7101.1|7099.1|243
1640293200000|2021-12-23 21:00:00|7105.3|7101.3|7107.2|7103.2|7110.5|7106.5|7102.9|7098.9|0
1640293500000|2021-12-23 21:05:00|7107.3|7103.3|7105.9|7101.9|7110.5|7106.5|7105.9|7101.9|0
1640293800000|2021-12-23 21:10:00|7106.2|7102.2|7106.2|7102.2|7106.7|7102.7|7104.4|7100.4|0
1640294100000|2021-12-23 21:15:00|7106.5|7102.5|7106|7102|7106.7|7102.7|7105.3|7101.3|0
1640294400000|2021-12-23 21:20:00|7106.1|7102.1|7106.1|7102.1|7107|7103|7105.2|7101.2|0
1640294700000|2021-12-23 21:25:00|7106.4|7102.4|7107|7103|7107.8|7103.8|7105.2|7101.2|0
1640295000000|2021-12-23 21:30:00|7107.1|7103.1|7107.4|7103.4|7108.2|7104.2|7107.1|7103.1|0
1640295300000|2021-12-23 21:35:00|7107.5|7103.5|7107.1|7103.1|7107.9|7103.9|7107.1|7103.1|0
1640295600000|2021-12-23 21:40:00|7107.3|7103.3|7107.6|7103.6|7108|7104|7106.8|7102.8|0
1640295900000|2021-12-23 21:45:00|7107.1|7103.1|7108|7104|7108|7104|7107.1|7103.1|0
1640296200000|2021-12-23 21:50:00|7107.9|7103.9|7108.7|7104.7|7108.7|7104.7|7107.9|7103.9|0
1640296500000|2021-12-23 21:55:00|7108.6|7104.6|7106.9|7102.9|7108.7|7104.7|7106.9|7102.9|0
1640329200000|2021-12-24 07:00:00|7101.4|7099.4|7099.6|7097.6|7104.6|7102.6|7092.6|7090.6|95
1640329500000|2021-12-24 07:05:00|7099.9|7097.9|7097.1|7095.1|7099.9|7097.9|7096.6|7094.6|33
1640329800000|2021-12-24 07:10:00|7097.4|7095.4|7100.1|7098.1|7101.1|7099.1|7095.1|7093.1|37
1640330100000|2021-12-24 07:15:00|7100.9|7098.9|7097.9|7095.9|7100.9|7098.9|7097.9|7095.9|6
1640330400000|2021-12-24 07:20:00|7099.4|7097.4|7100.4|7098.4|7100.4|7098.4|7099.4|7097.4|5
1640330700000|2021-12-24 07:25:00|7098.6|7096.6|7097.4|7095.4|7098.6|7096.6|7097.1|7095.1|11
1640331000000|2021-12-24 07:30:00|7097.1|7095.1|7098.1|7096.1|7098.1|7096.1|7097.1|7095.1|2
1640331300000|2021-12-24 07:35:00|7097.9|7095.9|7098.6|7096.6|7098.6|7096.6|7097.6|7095.6|0
1640331600000|2021-12-24 07:40:00|7098.4|7096.4|7100.6|7098.6|7100.6|7098.6|7098.4|7096.4|11
1640331900000|2021-12-24 07:45:00|7100.4|7098.4|7099.9|7097.9|7100.4|7098.4|7099.9|7097.9|5
1640332200000|2021-12-24 07:50:00|7099.6|7097.6|7101.1|7099.1|7101.1|7099.1|7099.6|7097.6|9
1640332500000|2021-12-24 07:55:00|7101.4|7099.4|7094.4|7092.4|7103.4|7101.4|7094.4|7092.4|43
1640332800000|2021-12-24 08:00:00|7093.9|7092.9|7100.4|7099.4|7100.4|7099.4|7087.4|7086.4|170
1640333100000|2021-12-24 08:05:00|7100.6|7099.6|7100.1|7099.1|7102.4|7101.4|7100.1|7099.1|45
1640333400000|2021-12-24 08:10:00|7099.4|7098.4|7099.1|7098.1|7100.9|7099.9|7098.9|7097.9|60
1640333700000|2021-12-24 08:15:00|7098.9|7097.9|7102.6|7101.6|7104.6|7103.6|7098.9|7097.9|78
1640334000000|2021-12-24 08:20:00|7102.9|7101.9|7103.6|7102.6|7104.9|7103.9|7102.9|7101.9|66
1640334300000|2021-12-24 08:25:00|7102.6|7101.6|7105.4|7104.4|7105.6|7104.6|7101.4|7100.4|79
1640334600000|2021-12-24 08:30:00|7105.1|7104.1|7106.9|7105.9|7106.9|7105.9|7104.6|7103.6|142
1640334900000|2021-12-24 08:35:00|7105.1|7104.1|7102.9|7101.9|7105.4|7104.4|7101.9|7100.9|79
1640335200000|2021-12-24 08:40:00|7102.3|7101.3|7105.8|7104.8|7105.8|7104.8|7101.3|7100.3|69
1640335500000|2021-12-24 08:45:00|7106|7105|7109.5|7108.5|7110.8|7109.8|7105.8|7104.8|157
1640335800000|2021-12-24 08:50:00|7109.3|7108.3|7110|7109|7110.3|7109.3|7107.5|7106.5|84
1640336100000|2021-12-24 08:55:00|7109.8|7108.8|7109.5|7108.5|7109.8|7108.8|7108.8|7107.8|64
1640336400000|2021-12-24 09:00:00|7109.3|7108.3|7109|7108|7109.5|7108.5|7106.5|7105.5|111
1640336700000|2021-12-24 09:05:00|7108.8|7107.8|7112|7111|7112|7111|7108.8|7107.8|59
1640337000000|2021-12-24 09:10:00|7111.5|7110.5|7111|7110|7111.5|7110.5|7110.8|7109.8|39
1640337300000|2021-12-24 09:15:00|7111.3|7110.3|7115|7114|7115|7114|7111.3|7110.3|47
1640337600000|2021-12-24 09:20:00|7115.3|7114.3|7113|7112|7115.8|7114.8|7112.5|7111.5|126
1640337900000|2021-12-24 09:25:00|7112.8|7111.8|7115|7114|7115|7114|7112.8|7111.8|31
1640338200000|2021-12-24 09:30:00|7115.3|7114.3|7115|7114|7115.5|7114.5|7114.8|7113.8|48
1640338500000|2021-12-24 09:35:00|7114.8|7113.8|7115.5|7114.5|7115.5|7114.5|7114.3|7113.3|69
1640338800000|2021-12-24 09:40:00|7115.8|7114.8|7118|7117|7118|7117|7115.3|7114.3|82
1640339100000|2021-12-24 09:45:00|7118.3|7117.3|7114.5|7113.5|7118.3|7117.3|7114.5|7113.5|123
1640339400000|2021-12-24 09:50:00|7114.3|7113.3|7111.3|7110.3|7114.3|7113.3|7111.3|7110.3|38
1640339700000|2021-12-24 09:55:00|7110.8|7109.8|7109|7108|7110.8|7109.8|7108.5|7107.5|69
1640340000000|2021-12-24 10:00:00|7108.5|7107.5|7113.5|7112.5|7113.5|7112.5|7108.3|7107.3|94
1640340300000|2021-12-24 10:05:00|7113|7112|7112.3|7111.3|7113|7112|7112.3|7111.3|16
1640340600000|2021-12-24 10:10:00|7112|7111|7110.3|7109.3|7112|7111|7110.3|7109.3|43
1640340900000|2021-12-24 10:15:00|7109.8|7108.8|7104.8|7103.8|7109.8|7108.8|7104.8|7103.8|54
1640341200000|2021-12-24 10:20:00|7104|7103|7105.8|7104.8|7106.3|7105.3|7104|7103|90
1640341500000|2021-12-24 10:25:00|7105.5|7104.5|7105.8|7104.8|7105.8|7104.8|7104|7103|59
1640341800000|2021-12-24 10:30:00|7105.5|7104.5|7106.8|7105.8|7106.8|7105.8|7105.5|7104.5|11
1640342100000|2021-12-24 10:35:00|7107|7106|7106.8|7105.8|7107.3|7106.3|7106.3|7105.3|37
1640342400000|2021-12-24 10:40:00|7107|7106|7107.8|7106.8|7108|7107|7107|7106|16
1640342700000|2021-12-24 10:45:00|7108|7107|7108.3|7107.3|7108.8|7107.8|7107.8|7106.8|43
1640343000000|2021-12-24 10:50:00|7108.5|7107.5|7110|7109|7110|7109|7108.5|7107.5|111
1640343300000|2021-12-24 10:55:00|7110.3|7109.3|7108.8|7107.8|7110.8|7109.8|7108.5|7107.5|51
1640343600000|2021-12-24 11:00:00|7108.3|7107.3|7106.3|7105.3|7108.3|7107.3|7106.3|7105.3|57
1640343900000|2021-12-24 11:05:00|7106.8|7105.8|7106.8|7105.8|7107|7106|7106.3|7105.3|38
1640344200000|2021-12-24 11:10:00|7106.3|7105.3|7107.3|7106.3|7108|7107|7106.3|7105.3|54
1640344500000|2021-12-24 11:15:00|7107|7106|7104.8|7103.8|7107|7106|7104.8|7103.8|56
1640344800000|2021-12-24 11:20:00|7105|7104|7105.3|7104.3|7105.3|7104.3|7105|7104|4
1640345100000|2021-12-24 11:25:00|7105.5|7104.5|7105.8|7104.8|7105.8|7104.8|7105.3|7104.3|20
1640345400000|2021-12-24 11:30:00|7105.5|7104.5|7102.3|7101.3|7105.5|7104.5|7102.3|7101.3|83
1640345700000|2021-12-24 11:35:00|7101.8|7100.8|7101|7100|7101.8|7100.8|7100|7099|39
1640346000000|2021-12-24 11:40:00|7100.8|7099.8|7099.3|7098.3|7100.8|7099.8|7099|7098|128
1640346300000|2021-12-24 11:45:00|7098.5|7097.5|7099|7098|7099|7098|7098.3|7097.3|71
1640346600000|2021-12-24 11:50:00|7098.8|7097.8|7098.3|7097.3|7099.3|7098.3|7098.3|7097.3|56
1640346900000|2021-12-24 11:55:00|7098.5|7097.5|7095.8|7094.8|7099|7098|7095.8|7094.8|82
1640347200000|2021-12-24 12:00:00|7096|7095|7093.5|7092.5|7096.8|7095.8|7093.3|7092.3|53
1640347500000|2021-12-24 12:05:00|7093.8|7092.8|7092.8|7091.8|7093.8|7092.8|7092.3|7091.3|51
1640347800000|2021-12-24 12:10:00|7091.8|7090.8|7096.8|7095.8|7097|7096|7091.8|7090.8|101
1640348100000|2021-12-24 12:15:00|7097.3|7096.3|7096|7095|7097.3|7096.3|7095.8|7094.8|54
1640348400000|2021-12-24 12:20:00|7096.8|7095.8|7094.8|7093.8|7096.8|7095.8|7094|7093|39
1640348700000|2021-12-24 12:25:00|7095.3|7094.3|7096.5|7095.5|7096.5|7095.5|7095|7094|40
1640349000000|2021-12-24 12:30:00|7096.3|7095.3|7097.8|7096.8|7098.3|7097.3|7095.8|7094.8|131
1640349300000|2021-12-24 12:35:00|7097.3|7096.3|7093.8|7092.8|7097.8|7096.8|7091.3|7090.3|131
1640349600000|2021-12-24 12:40:00|7093.1|7092.1|7095.6|7094.6|7095.6|7094.6|7093.1|7092.1|50
1640349900000|2021-12-24 12:45:00|7096.1|7095.1|7097.1|7096.1|7097.1|7096.1|7095.3|7094.3|63
1640350200000|2021-12-24 12:50:00|7096.8|7095.8|7093.3|7092.3|7097.1|7096.1|7091.3|7090.3|164
1640350500000|2021-12-24 12:55:00|7093.6|7092.6|7096.3|7095.3|7102.1|7101.1|7088.6|7087.6|299
1640350800000|2021-12-24 13:00:00|7094.1|7093.1|7094.1|7093.1|7094.1|7093.1|7094.1|7093.1|0
1640559600000|2021-12-26 23:00:00|7093.7|7089.7|7094.4|7090.4|7094.5|7090.5|7090.7|7086.7|0
1640559900000|2021-12-26 23:05:00|7094.6|7090.6|7099.8|7095.8|7100.1|7096.1|7094|7090|0
1640560200000|2021-12-26 23:10:00|7099.9|7095.9|7098.5|7094.5|7101.2|7097.2|7098|7094|0
1640560500000|2021-12-26 23:15:00|7098.6|7094.6|7097.5|7093.5|7102|7098|7096.8|7092.8|0
1640560800000|2021-12-26 23:20:00|7097.7|7093.7|7097.2|7093.2|7099.3|7095.3|7096.5|7092.5|0
1640561100000|2021-12-26 23:25:00|7097.1|7093.1|7096.3|7092.3|7098.3|7094.3|7095.4|7091.4|0
1640561400000|2021-12-26 23:30:00|7096.2|7092.2|7098.9|7094.9|7098.9|7094.9|7094.9|7090.9|0
1640561700000|2021-12-26 23:35:00|7099.1|7095.1|7099.2|7095.2|7101.9|7097.9|7098.9|7094.9|0
1640562000000|2021-12-26 23:40:00|7099.3|7095.3|7096.9|7092.9|7099.4|7095.4|7095.1|7091.1|0
1640562300000|2021-12-26 23:45:00|7097.2|7093.2|7096|7092|7097.7|7093.7|7095.4|7091.4|0
1640562600000|2021-12-26 23:50:00|7096.1|7092.1|7096.6|7092.6|7097.2|7093.2|7094.7|7090.7|0
1640562900000|2021-12-26 23:55:00|7096.5|7092.5|7098.6|7094.6|7099|7095|7096|7092|0
1640563200000|2021-12-27 00:00:00|7098.8|7094.8|7101.7|7097.7|7102.5|7098.5|7096.9|7092.9|0
1640563500000|2021-12-27 00:05:00|7101.8|7097.8|7104|7100|7104.8|7100.8|7099.5|7095.5|0
1640563800000|2021-12-27 00:10:00|7103.8|7099.8|7098.9|7094.9|7104|7100|7098|7094|0
1640564100000|2021-12-27 00:15:00|7099.2|7095.2|7091.5|7088.5|7099.2|7095.2|7089.2|7086.2|0
1640564400000|2021-12-27 00:20:00|7091.2|7088.2|7097.2|7094.2|7097.2|7094.2|7090.7|7087.7|0
1640564700000|2021-12-27 00:25:00|7097.3|7094.3|7099.5|7096.5|7100.3|7097.3|7096.3|7093.3|0
1640565000000|2021-12-27 00:30:00|7099.6|7096.6|7095.7|7092.7|7099.6|7096.6|7095.7|7092.7|0
1640565300000|2021-12-27 00:35:00|7095.8|7092.8|7094.8|7091.8|7095.8|7092.8|7092.4|7089.4|0
1640565600000|2021-12-27 00:40:00|7094.9|7091.9|7090.6|7087.6|7094.9|7091.9|7089.5|7086.5|0
1640565900000|2021-12-27 00:45:00|7090.4|7087.4|7089.5|7086.5|7091|7088|7089.4|7086.4|0
1640566200000|2021-12-27 00:50:00|7089.8|7086.8|7086|7083|7090.6|7087.6|7085.2|7082.2|0
1640566500000|2021-12-27 00:55:00|7086.1|7083.1|7086.9|7083.9|7087.7|7084.7|7085.3|7082.3|0
1640566800000|2021-12-27 01:00:00|7087.2|7084.2|7082.8|7079.8|7088.5|7085.5|7082|7079|0
1640567100000|2021-12-27 01:05:00|7082.6|7079.6|7085.4|7082.4|7086.3|7083.3|7081.1|7078.1|0
1640567400000|2021-12-27 01:10:00|7085.7|7082.7|7082.2|7079.2|7087|7084|7082.2|7079.2|0
1640567700000|2021-12-27 01:15:00|7082|7079|7080.6|7077.6|7082|7079|7079|7076|0
1640568000000|2021-12-27 01:20:00|7080.5|7077.5|7082.3|7079.3|7082.3|7079.3|7079.8|7076.8|0
1640568300000|2021-12-27 01:25:00|7082.2|7079.2|7084.3|7081.3|7084.8|7081.8|7081.5|7078.5|0
1640568600000|2021-12-27 01:30:00|7084.2|7081.2|7087|7084|7088.8|7085.8|7082.7|7079.7|0
1640568900000|2021-12-27 01:35:00|7086.9|7083.9|7086|7083|7087.7|7084.7|7085.2|7082.2|0
1640569200000|2021-12-27 01:40:00|7086.1|7083.1|7087.8|7084.8|7087.8|7084.8|7086|7083|0
1640569500000|2021-12-27 01:45:00|7087.9|7084.9|7086.3|7083.3|7088.3|7085.3|7086.3|7083.3|0
1640569800000|2021-12-27 01:50:00|7086.2|7083.2|7086.4|7083.4|7087.1|7084.1|7085.4|7082.4|0
1640570100000|2021-12-27 01:55:00|7086.3|7083.3|7083.2|7080.2|7086.4|7083.4|7082.4|7079.4|0
1640570400000|2021-12-27 02:00:00|7083.1|7080.1|7082.3|7079.3|7085.6|7082.6|7082.3|7079.3|0
1640570700000|2021-12-27 02:05:00|7082.5|7079.5|7083.8|7080.8|7083.9|7080.9|7082.5|7079.5|0
1640571000000|2021-12-27 02:10:00|7083.9|7080.9|7085.1|7082.1|7085.5|7082.5|7083.9|7080.9|0
1640571300000|2021-12-27 02:15:00|7085|7082|7082.4|7079.4|7085.5|7082.5|7082.4|7079.4|0
1640571600000|2021-12-27 02:20:00|7082.7|7079.7|7083.2|7080.2|7083.3|7080.3|7082.4|7079.4|0
1640571900000|2021-12-27 02:25:00|7083.3|7080.3|7083.3|7080.3|7083.4|7080.4|7083.2|7080.2|0
1640572200000|2021-12-27 02:30:00|7083.4|7080.4|7086.5|7083.5|7087.4|7084.4|7083.3|7080.3|0
1640572500000|2021-12-27 02:35:00|7086.2|7083.2|7087.4|7084.4|7087.4|7084.4|7085.7|7082.7|0
1640572800000|2021-12-27 02:40:00|7087.1|7084.1|7085.8|7082.8|7087.1|7084.1|7085.8|7082.8|0
1640573100000|2021-12-27 02:45:00|7085.9|7082.9|7085|7082|7086.5|7083.5|7084.1|7081.1|0
1640573400000|2021-12-27 02:50:00|7084.9|7081.9|7083.4|7080.4|7085|7082|7083.4|7080.4|0
1640573700000|2021-12-27 02:55:00|7083.5|7080.5|7084.2|7081.2|7084.2|7081.2|7083.4|7080.4|0
1640574000000|2021-12-27 03:00:00|7084.1|7081.1|7084.2|7081.2|7084.6|7081.6|7083.4|7080.4|0
1640574300000|2021-12-27 03:05:00|7084.1|7081.1|7085.1|7082.1|7085.1|7082.1|7084.1|7081.1|0
1640574600000|2021-12-27 03:10:00|7085|7082|7083.5|7080.5|7085|7082|7083.5|7080.5|0
1640574900000|2021-12-27 03:15:00|7083.4|7080.4|7083.3|7080.3|7083.8|7080.8|7083.3|7080.3|0
1640575200000|2021-12-27 03:20:00|7083.4|7080.4|7082.4|7079.4|7083.4|7080.4|7081.7|7078.7|0
1640575500000|2021-12-27 03:25:00|7082.1|7079.1|7082.4|7079.4|7083.2|7080.2|7081.6|7078.6|0
1640575800000|2021-12-27 03:30:00|7082.3|7079.3|7083.3|7080.3|7083.6|7080.6|7082.3|7079.3|0
1640576100000|2021-12-27 03:35:00|7083.2|7080.2|7083.2|7080.2|7083.2|7080.2|7082.4|7079.4|0
1640576400000|2021-12-27 03:40:00|7083.3|7080.3|7083.6|7080.6|7085|7082|7082.9|7079.9|0
1640576700000|2021-12-27 03:45:00|7083.5|7080.5|7083.5|7080.5|7083.5|7080.5|7082.8|7079.8|0
1640577000000|2021-12-27 03:50:00|7083.4|7080.4|7083.1|7080.1|7083.6|7080.6|7082.8|7079.8|0
1640577300000|2021-12-27 03:55:00|7083.3|7080.3|7083.5|7080.5|7083.5|7080.5|7082.8|7079.8|0
1640577600000|2021-12-27 04:00:00|7083.4|7080.4|7084.3|7081.3|7085.1|7082.1|7083.1|7080.1|0
1640577900000|2021-12-27 04:05:00|7084.2|7081.2|7082.6|7079.6|7084.2|7081.2|7082.6|7079.6|0
1640578200000|2021-12-27 04:10:00|7082.5|7079.5|7082.5|7079.5|7082.5|7079.5|7082.5|7079.5|0
1640578500000|2021-12-27 04:15:00|7082.7|7079.7|7082.5|7079.5|7083.3|7080.3|7082.4|7079.4|0
1640578800000|2021-12-27 04:20:00|7082.6|7079.6|7081.7|7078.7|7083.2|7080.2|7081.7|7078.7|0
1640579100000|2021-12-27 04:25:00|7081.5|7078.5|7080.6|7077.6|7081.5|7078.5|7080.1|7077.1|0
1640579400000|2021-12-27 04:30:00|7080.7|7077.7|7080.6|7077.6|7081|7078|7080.3|7077.3|0
1640579700000|2021-12-27 04:35:00|7080.7|7077.7|7080.2|7077.2|7081|7078|7079.8|7076.8|0
1640580000000|2021-12-27 04:40:00|7080.1|7077.1|7080.2|7077.2|7081|7078|7079.5|7076.5|0
1640580300000|2021-12-27 04:45:00|7080|7077|7080.2|7077.2|7080.6|7077.6|7079.4|7076.4|0
1640580600000|2021-12-27 04:50:00|7080.4|7077.4|7079.8|7076.8|7081|7078|7079.5|7076.5|0
1640580900000|2021-12-27 04:55:00|7080|7077|7080.2|7077.2|7080.3|7077.3|7079.4|7076.4|0
1640581200000|2021-12-27 05:00:00|7080.3|7077.3|7079.4|7076.4|7080.3|7077.3|7079.4|7076.4|0
1640581500000|2021-12-27 05:05:00|7079.5|7076.5|7078.9|7075.9|7079.5|7076.5|7078.6|7075.6|0
1640581800000|2021-12-27 05:10:00|7079.4|7076.4|7079.5|7076.5|7080.3|7077.3|7078.9|7075.9|0
1640582100000|2021-12-27 05:15:00|7079.4|7076.4|7080.3|7077.3|7080.3|7077.3|7078.7|7075.7|0
1640582400000|2021-12-27 05:20:00|7080.2|7077.2|7079.6|7076.6|7080.4|7077.4|7078.8|7075.8|0
1640582700000|2021-12-27 05:25:00|7078.8|7075.8|7079.1|7076.1|7079.7|7076.7|7078.7|7075.7|0
1640583000000|2021-12-27 05:30:00|7078.9|7075.9|7078.7|7075.7|7079.5|7076.5|7078.7|7075.7|0
1640583300000|2021-12-27 05:35:00|7078.6|7075.6|7078.7|7075.7|7079.5|7076.5|7078.6|7075.6|0
1640583600000|2021-12-27 05:40:00|7078.6|7075.6|7078.2|7075.2|7078.7|7075.7|7077.9|7074.9|0
1640583900000|2021-12-27 05:45:00|7077.4|7074.4|7077.2|7074.2|7077.5|7074.5|7076.6|7073.6|0
1640584200000|2021-12-27 05:50:00|7077|7074|7076.3|7073.3|7077.2|7074.2|7076.3|7073.3|0
1640584500000|2021-12-27 05:55:00|7076|7073|7077.3|7074.3|7078.1|7075.1|7075.5|7072.5|0
1640584800000|2021-12-27 06:00:00|7077.2|7074.2|7077.6|7074.6|7077.6|7074.6|7076.1|7073.1|0
1640585100000|2021-12-27 06:05:00|7077.5|7074.5|7076.7|7073.7|7077.6|7074.6|7076.7|7073.7|0
1640585400000|2021-12-27 06:10:00|7076.8|7073.8|7074.8|7071.8|7076.8|7073.8|7074.8|7071.8|0
1640585700000|2021-12-27 06:15:00|7074.5|7071.5|7074.7|7071.7|7074.7|7071.7|7072.8|7069.8|0
1640586000000|2021-12-27 06:20:00|7074.6|7071.6|7076.4|7073.4|7076.4|7073.4|7073.8|7070.8|0
1640586300000|2021-12-27 06:25:00|7076.3|7073.3|7073|7070|7076.4|7073.4|7073|7070|0
1640586600000|2021-12-27 06:30:00|7073.8|7070.8|7073.2|7070.2|7074|7071|7073.1|7070.1|0
1640586900000|2021-12-27 06:35:00|7073.1|7070.1|7072.1|7069.1|7073.8|7070.8|7072.1|7069.1|0
1640587200000|2021-12-27 06:40:00|7072.2|7069.2|7073.9|7070.9|7073.9|7070.9|7072.2|7069.2|0
1640587500000|2021-12-27 06:45:00|7073.8|7070.8|7073.2|7070.2|7074.6|7071.6|7073.1|7070.1|0
1640587800000|2021-12-27 06:50:00|7073.1|7070.1|7075.4|7072.4|7075.5|7072.5|7073.1|7070.1|0
1640588100000|2021-12-27 06:55:00|7075.5|7072.5|7082.1|7079.1|7082.1|7079.1|7075.5|7072.5|0
1640588400000|2021-12-27 07:00:00|7081.8|7078.8|7090.1|7088.1|7095.8|7093.8|7081|7078|358
1640588700000|2021-12-27 07:05:00|7089.8|7087.8|7087.6|7085.6|7091.1|7089.1|7086.8|7084.8|120
1640589000000|2021-12-27 07:10:00|7087.3|7085.3|7088.6|7086.6|7088.6|7086.6|7085.3|7083.3|68
1640589300000|2021-12-27 07:15:00|7088.3|7086.3|7089.8|7087.8|7092.1|7090.1|7088.1|7086.1|72
1640589600000|2021-12-27 07:20:00|7089.6|7087.6|7082.3|7080.3|7089.8|7087.8|7080.3|7078.3|77
1640589900000|2021-12-27 07:25:00|7082.1|7080.1|7076.3|7074.3|7083.1|7081.1|7076.1|7074.1|104
1640590200000|2021-12-27 07:30:00|7076.6|7074.6|7070.1|7068.1|7077.1|7075.1|7070.1|7068.1|160
1640590500000|2021-12-27 07:35:00|7070.3|7068.3|7071.6|7069.6|7072.6|7070.6|7070.1|7068.1|54
1640590800000|2021-12-27 07:40:00|7071.8|7069.8|7068.6|7066.6|7072.6|7070.6|7065.8|7063.8|174
1640591100000|2021-12-27 07:45:00|7068.3|7066.3|7068.3|7066.3|7068.3|7066.3|7060.6|7058.6|156
1640591400000|2021-12-27 07:50:00|7068.6|7066.6|7075.8|7073.8|7076.3|7074.3|7068.6|7066.6|66
1640591700000|2021-12-27 07:55:00|7076.1|7074.1|7072.8|7070.8|7079.8|7077.8|7072.8|7070.8|195
1640592000000|2021-12-27 08:00:00|7072.3|7071.3|7063.6|7062.6|7075.3|7074.3|7061.1|7060.1|796
1640592300000|2021-12-27 08:05:00|7064.3|7063.3|7070.3|7069.3|7075.6|7074.6|7064.3|7063.3|626
1640592600000|2021-12-27 08:10:00|7070.6|7069.6|7080.3|7079.3|7084.8|7083.8|7070.6|7069.6|550
1640592900000|2021-12-27 08:15:00|7078.1|7077.1|7080.1|7079.1|7087.1|7086.1|7077.3|7076.3|506
1640593200000|2021-12-27 08:20:00|7080.3|7079.3|7078.1|7077.1|7085.8|7084.8|7077.1|7076.1|374
1640593500000|2021-12-27 08:25:00|7078.3|7077.3|7077.6|7076.6|7079.1|7078.1|7074.8|7073.8|339
1640593800000|2021-12-27 08:30:00|7077.3|7076.3|7083.3|7082.3|7084.1|7083.1|7074.8|7073.8|288
1640594100000|2021-12-27 08:35:00|7083.6|7082.6|7088.8|7087.8|7089.1|7088.1|7083.6|7082.6|212
1640594400000|2021-12-27 08:40:00|7089.1|7088.1|7088.3|7087.3|7090.1|7089.1|7085.6|7084.6|161
1640594700000|2021-12-27 08:45:00|7088.1|7087.1|7086.3|7085.3|7088.6|7087.6|7082.3|7081.3|160
1640595000000|2021-12-27 08:50:00|7086.6|7085.6|7085.8|7084.8|7089.6|7088.6|7082.6|7081.6|303
1640595300000|2021-12-27 08:55:00|7086.1|7085.1|7090.3|7089.3|7092.3|7091.3|7085.3|7084.3|167
1640595600000|2021-12-27 09:00:00|7090.1|7089.1|7083.3|7082.3|7090.8|7089.8|7081.3|7080.3|186
1640595900000|2021-12-27 09:05:00|7083.1|7082.1|7093.6|7092.6|7093.8|7092.8|7082.8|7081.8|114
1640596200000|2021-12-27 09:10:00|7093.3|7092.3|7093.8|7092.8|7094.6|7093.6|7090.8|7089.8|138
1640596500000|2021-12-27 09:15:00|7093.3|7092.3|7089.3|7088.3|7093.6|7092.6|7088.6|7087.6|171
1640596800000|2021-12-27 09:20:00|7089.1|7088.1|7084.8|7083.8|7089.6|7088.6|7084.3|7083.3|164
1640597100000|2021-12-27 09:25:00|7084.6|7083.6|7085.8|7084.8|7087.3|7086.3|7082.8|7081.8|170
1640597400000|2021-12-27 09:30:00|7086.1|7085.1|7083.8|7082.8|7086.6|7085.6|7080.3|7079.3|125
1640597700000|2021-12-27 09:35:00|7084.1|7083.1|7089.3|7088.3|7089.8|7088.8|7083.8|7082.8|124
1640598000000|2021-12-27 09:40:00|7089.1|7088.1|7092.3|7091.3|7093.6|7092.6|7088.6|7087.6|155
1640598300000|2021-12-27 09:45:00|7092.6|7091.6|7094.3|7093.3|7094.3|7093.3|7090.3|7089.3|132
1640598600000|2021-12-27 09:50:00|7094.1|7093.1|7096.8|7095.8|7097.8|7096.8|7094.1|7093.1|126
1640598900000|2021-12-27 09:55:00|7096.6|7095.6|7094.1|7093.1|7099.3|7098.3|7092.3|7091.3|205
1640599200000|2021-12-27 10:00:00|7094.3|7093.3|7091.8|7090.8|7095.3|7094.3|7090.8|7089.8|218
1640599500000|2021-12-27 10:05:00|7092.1|7091.1|7092.6|7091.6|7093.3|7092.3|7091.1|7090.1|119
1640599800000|2021-12-27 10:10:00|7092.8|7091.8|7093.3|7092.3|7094.3|7093.3|7090.8|7089.8|61
1640600100000|2021-12-27 10:15:00|7093.6|7092.6|7098.1|7097.1|7098.1|7097.1|7093.1|7092.1|113
1640600400000|2021-12-27 10:20:00|7097.8|7096.8|7098.1|7097.1|7099.8|7098.8|7095.3|7094.3|160
1640600700000|2021-12-27 10:25:00|7097.8|7096.8|7099.8|7098.8|7099.8|7098.8|7096.6|7095.6|135
1640601000000|2021-12-27 10:30:00|7100.1|7099.1|7097.3|7096.3|7101.1|7100.1|7097.1|7096.1|153
1640601300000|2021-12-27 10:35:00|7097.1|7096.1|7096.3|7095.3|7098.1|7097.1|7094.6|7093.6|86
1640601600000|2021-12-27 10:40:00|7096.1|7095.1|7096.8|7095.8|7097.8|7096.8|7095.6|7094.6|121
1640601900000|2021-12-27 10:45:00|7096.6|7095.6|7098.6|7097.6|7101.6|7100.6|7096.6|7095.6|106
1640602200000|2021-12-27 10:50:00|7098.3|7097.3|7097.1|7096.1|7099.6|7098.6|7096.1|7095.1|124
1640602500000|2021-12-27 10:55:00|7096.8|7095.8|7092.6|7091.6|7096.8|7095.8|7090.6|7089.6|114
1640602800000|2021-12-27 11:00:00|7092.3|7091.3|7091.6|7090.6|7093.1|7092.1|7091.1|7090.1|58
1640603100000|2021-12-27 11:05:00|7091.8|7090.8|7094.1|7093.1|7094.6|7093.6|7090.6|7089.6|55
1640603400000|2021-12-27 11:10:00|7093.8|7092.8|7092.3|7091.3|7094.3|7093.3|7091.6|7090.6|62
1640603700000|2021-12-27 11:15:00|7092.1|7091.1|7091.1|7090.1|7092.8|7091.8|7090.6|7089.6|71
1640604000000|2021-12-27 11:20:00|7091.3|7090.3|7090.3|7089.3|7092.3|7091.3|7088.3|7087.3|75
1640604300000|2021-12-27 11:25:00|7090.1|7089.1|7089.8|7088.8|7091.3|7090.3|7089.1|7088.1|37
1640604600000|2021-12-27 11:30:00|7090.1|7089.1|7088.6|7087.6|7091.1|7090.1|7087.6|7086.6|86
1640604900000|2021-12-27 11:35:00|7088.8|7087.8|7091.1|7090.1|7091.8|7090.8|7088.8|7087.8|80
1640605200000|2021-12-27 11:40:00|7091.3|7090.3|7089.8|7088.8|7092.8|7091.8|7089.8|7088.8|68
1640605500000|2021-12-27 11:45:00|7089.6|7088.6|7089.3|7088.3|7090.1|7089.1|7087.1|7086.1|74
1640605800000|2021-12-27 11:50:00|7089.1|7088.1|7093.6|7092.6|7094.6|7093.6|7088.8|7087.8|121
1640606100000|2021-12-27 11:55:00|7093.8|7092.8|7093.8|7092.8|7094.1|7093.1|7092.1|7091.1|53
1640606400000|2021-12-27 12:00:00|7093.6|7092.6|7094.6|7093.6|7096.6|7095.6|7093.6|7092.6|89
1640606700000|2021-12-27 12:05:00|7094.8|7093.8|7097.3|7096.3|7097.8|7096.8|7094.3|7093.3|66
1640607000000|2021-12-27 12:10:00|7097.1|7096.1|7097.8|7096.8|7098.3|7097.3|7096.3|7095.3|39
1640607300000|2021-12-27 12:15:00|7098.1|7097.1|7098.8|7097.8|7098.8|7097.8|7097.3|7096.3|21
1640607600000|2021-12-27 12:20:00|7098.6|7097.6|7101.8|7100.8|7103.6|7102.6|7098.3|7097.3|101
1640607900000|2021-12-27 12:25:00|7101.6|7100.6|7102.8|7101.8|7103.3|7102.3|7098.8|7097.8|108
1640608200000|2021-12-27 12:30:00|7102.6|7101.6|7104.6|7103.6|7104.8|7103.8|7101.1|7100.1|68
1640608500000|2021-12-27 12:35:00|7104.3|7103.3|7105.8|7104.8|7107.3|7106.3|7103.6|7102.6|79
1640608800000|2021-12-27 12:40:00|7105.4|7104.4|7106.4|7105.4|7108.7|7107.7|7105.2|7104.2|124
1640609100000|2021-12-27 12:45:00|7106.2|7105.2|7105.2|7104.2|7106.4|7105.4|7103.9|7102.9|61
1640609400000|2021-12-27 12:50:00|7105.4|7104.4|7107.9|7106.9|7107.9|7106.9|7105.2|7104.2|83
1640609700000|2021-12-27 12:55:00|7107.7|7106.7|7107.7|7106.7|7107.9|7106.9|7106.2|7105.2|43
1640610000000|2021-12-27 13:00:00|7107.9|7106.9|7107.4|7106.4|7109.2|7108.2|7106.9|7105.9|166
1640610300000|2021-12-27 13:05:00|7107.2|7106.2|7105.9|7104.9|7107.9|7106.9|7104.9|7103.9|82
1640610600000|2021-12-27 13:10:00|7106.2|7105.2|7105.9|7104.9|7106.9|7105.9|7103.9|7102.9|63
1640610900000|2021-12-27 13:15:00|7106.2|7105.2|7109.2|7108.2|7109.7|7108.7|7105.9|7104.9|53
1640611200000|2021-12-27 13:20:00|7109.4|7108.4|7112.4|7111.4|7112.7|7111.7|7108.7|7107.7|102
1640611500000|2021-12-27 13:25:00|7113.2|7112.2|7111.4|7110.4|7114.2|7113.2|7109.9|7108.9|228
1640611800000|2021-12-27 13:30:00|7111.7|7110.7|7113.4|7112.4|7114.4|7113.4|7111.7|7110.7|80
1640612100000|2021-12-27 13:35:00|7113.7|7112.7|7114.9|7113.9|7115.4|7114.4|7111.4|7110.4|105
1640612400000|2021-12-27 13:40:00|7114.7|7113.7|7116.9|7115.9|7117.7|7116.7|7114.7|7113.7|138
1640612700000|2021-12-27 13:45:00|7116.7|7115.7|7114.9|7113.9|7119.2|7118.2|7114.7|7113.7|234
1640613000000|2021-12-27 13:50:00|7114.7|7113.7|7117.4|7116.4|7117.4|7116.4|7114.7|7113.7|111
1640613300000|2021-12-27 13:55:00|7117.2|7116.2|7116.7|7115.7|7118.2|7117.2|7116.2|7115.2|62
1640613600000|2021-12-27 14:00:00|7116.4|7115.4|7117.7|7116.7|7118.2|7117.2|7116.2|7115.2|122
1640613900000|2021-12-27 14:05:00|7117.9|7116.9|7117.7|7116.7|7118.4|7117.4|7116.7|7115.7|78
1640614200000|2021-12-27 14:10:00|7117.9|7116.9|7119.9|7118.9|7120.2|7119.2|7117.7|7116.7|87
1640614500000|2021-12-27 14:15:00|7120.2|7119.2|7118.7|7117.7|7120.2|7119.2|7116.7|7115.7|123
1640614800000|2021-12-27 14:20:00|7118.4|7117.4|7120.9|7119.9|7121.4|7120.4|7117.9|7116.9|201
1640615100000|2021-12-27 14:25:00|7120.7|7119.7|7122.4|7121.4|7122.7|7121.7|7119.2|7118.2|434
1640615400000|2021-12-27 14:30:00|7122.7|7121.7|7121.7|7120.7|7124.7|7123.7|7120.4|7119.4|384
1640615700000|2021-12-27 14:35:00|7121.4|7120.4|7123.7|7122.7|7125.4|7124.4|7120.7|7119.7|385
1640616000000|2021-12-27 14:40:00|7123.9|7122.9|7123.9|7122.9|7125.7|7124.7|7121.2|7120.2|323
1640616300000|2021-12-27 14:45:00|7124.4|7123.4|7126.4|7125.4|7126.4|7125.4|7123.4|7122.4|280
1640616600000|2021-12-27 14:50:00|7126.2|7125.2|7121.7|7120.7|7128.4|7127.4|7121.4|7120.4|252
1640616900000|2021-12-27 14:55:00|7121.4|7120.4|7121.7|7120.7|7121.9|7120.9|7118.2|7117.2|299
1640617200000|2021-12-27 15:00:00|7121.9|7120.9|7126.7|7125.7|7126.7|7125.7|7120.2|7119.2|248
1640617500000|2021-12-27 15:05:00|7126.9|7125.9|7129.9|7128.9|7130.4|7129.4|7125.2|7124.2|348
1640617800000|2021-12-27 15:10:00|7129.8|7128.8|7129.1|7128.1|7130.1|7129.1|7126.1|7125.1|179
1640618100000|2021-12-27 15:15:00|7128.8|7127.8|7129.8|7128.8|7130.1|7129.1|7127.1|7126.1|118
1640618400000|2021-12-27 15:20:00|7130.1|7129.1|7133.8|7132.8|7134.3|7133.3|7128.6|7127.6|311
1640618700000|2021-12-27 15:25:00|7133.6|7132.6|7139.3|7138.3|7140.1|7139.1|7132.1|7131.1|315
1640619000000|2021-12-27 15:30:00|7139.6|7138.6|7140.6|7139.6|7141.1|7140.1|7135.6|7134.6|293
1640619300000|2021-12-27 15:35:00|7140.3|7139.3|7140.1|7139.1|7141.1|7140.1|7138.8|7137.8|339
1640619600000|2021-12-27 15:40:00|7140.3|7139.3|7139.1|7138.1|7141.1|7140.1|7138.1|7137.1|180
1640619900000|2021-12-27 15:45:00|7139.6|7138.6|7136.3|7135.3|7139.6|7138.6|7134.1|7133.1|233
1640620200000|2021-12-27 15:50:00|7136.6|7135.6|7139.8|7138.8|7140.1|7139.1|7135.6|7134.6|237
1640620500000|2021-12-27 15:55:00|7140.1|7139.1|7142.6|7141.6|7142.6|7141.6|7139.1|7138.1|188
1640620800000|2021-12-27 16:00:00|7142.8|7141.8|7144.1|7143.1|7144.6|7143.6|7140.6|7139.6|261
1640621100000|2021-12-27 16:05:00|7144.3|7143.3|7143.3|7142.3|7144.8|7143.8|7140.6|7139.6|339
1640621400000|2021-12-27 16:10:00|7143.6|7142.6|7148.3|7147.3|7148.6|7147.6|7142.3|7141.3|381
1640621700000|2021-12-27 16:15:00|7148.1|7147.1|7142.3|7141.3|7150.1|7149.1|7139.6|7138.6|417
1640622000000|2021-12-27 16:20:00|7142.1|7141.1|7140.3|7139.3|7143.8|7142.8|7139.6|7138.6|419
1640622300000|2021-12-27 16:25:00|7140.6|7139.6|7147.3|7146.3|7148.1|7147.1|7138.1|7137.1|610
1640622600000|2021-12-27 16:30:00|7147.6|7145.6|7138.8|7136.8|7147.6|7145.6|7138.8|7136.8|1707
1640622900000|2021-12-27 16:35:00|7138.6|7136.6|7140.6|7138.6|7142.6|7140.6|7138.1|7136.1|961
1640623200000|2021-12-27 16:40:00|7140.3|7138.3|7138.8|7136.8|7140.3|7138.3|7138.1|7136.1|343
1640623500000|2021-12-27 16:45:00|7138.6|7136.6|7139.3|7137.3|7142.6|7140.6|7138.1|7136.1|210
1640623800000|2021-12-27 16:50:00|7139.6|7137.6|7143.6|7141.6|7144.1|7142.1|7139.3|7137.3|104
1640624100000|2021-12-27 16:55:00|7143.8|7141.8|7144.1|7142.1|7146.1|7144.1|7143.6|7141.6|131
1640624400000|2021-12-27 17:00:00|7143.8|7141.8|7148.1|7146.1|7148.1|7146.1|7143.1|7141.1|127
1640624700000|2021-12-27 17:05:00|7147.8|7145.8|7145.8|7143.8|7148.1|7146.1|7145.8|7143.8|68
1640625000000|2021-12-27 17:10:00|7145.6|7143.6|7146.6|7144.6|7146.8|7144.8|7144.1|7142.1|84
1640625300000|2021-12-27 17:15:00|7146.3|7144.3|7144.8|7142.8|7146.3|7144.3|7143.1|7141.1|61
1640625600000|2021-12-27 17:20:00|7145.1|7143.1|7148.1|7146.1|7148.1|7146.1|7144.1|7142.1|93
1640625900000|2021-12-27 17:25:00|7148.3|7146.3|7149.8|7147.8|7150.1|7148.1|7147.6|7145.6|84
1640626200000|2021-12-27 17:30:00|7150.1|7148.1|7149.6|7147.6|7150.1|7148.1|7148.1|7146.1|56
1640626500000|2021-12-27 17:35:00|7149.3|7147.3|7149.6|7147.6|7150.1|7148.1|7148.6|7146.6|40
1640626800000|2021-12-27 17:40:00|7149.3|7147.3|7149.1|7147.1|7150.1|7148.1|7148.1|7146.1|36
1640627100000|2021-12-27 17:45:00|7149.3|7147.3|7147.6|7145.6|7149.3|7147.3|7146.8|7144.8|33
1640627400000|2021-12-27 17:50:00|7147.3|7145.3|7148.1|7146.1|7148.8|7146.8|7147.1|7145.1|41
1640627700000|2021-12-27 17:55:00|7147.6|7145.6|7148.6|7146.6|7149.1|7147.1|7147.6|7145.6|47
1640628000000|2021-12-27 18:00:00|7148.3|7146.3|7148.6|7146.6|7149.1|7147.1|7148.1|7146.1|18
1640628300000|2021-12-27 18:05:00|7148.8|7146.8|7147.8|7145.8|7148.8|7146.8|7147.1|7145.1|35
1640628600000|2021-12-27 18:10:00|7147.6|7145.6|7149.1|7147.1|7149.1|7147.1|7146.6|7144.6|9
1640628900000|2021-12-27 18:15:00|7148.6|7146.6|7146.8|7144.8|7148.6|7146.6|7146.8|7144.8|17
1640629200000|2021-12-27 18:20:00|7146.6|7144.6|7149.1|7147.1|7149.1|7147.1|7146.6|7144.6|20
1640629500000|2021-12-27 18:25:00|7148.8|7146.8|7150.6|7148.6|7152.1|7150.1|7148.8|7146.8|43
1640629800000|2021-12-27 18:30:00|7150.8|7148.8|7148.8|7146.8|7151.6|7149.6|7148.6|7146.6|34
1640630100000|2021-12-27 18:35:00|7149.1|7147.1|7150.6|7148.6|7150.6|7148.6|7148.8|7146.8|7
1640630400000|2021-12-27 18:40:00|7150.8|7148.8|7151.1|7149.1|7151.1|7149.1|7149.3|7147.3|12
1640630700000|2021-12-27 18:45:00|7150.8|7148.8|7151.3|7149.3|7151.6|7149.6|7150.3|7148.3|13
1640631000000|2021-12-27 18:50:00|7151.6|7149.6|7152.8|7150.8|7153.1|7151.1|7151.1|7149.1|6
1640631300000|2021-12-27 18:55:00|7152.6|7150.6|7153.6|7151.6|7154.8|7152.8|7152.6|7150.6|34
1640631600000|2021-12-27 19:00:00|7153.3|7151.3|7153.6|7151.6|7153.6|7151.6|7150.6|7148.6|24
1640631900000|2021-12-27 19:05:00|7153.3|7151.3|7153.1|7151.1|7153.3|7151.3|7151.6|7149.6|39
1640632200000|2021-12-27 19:10:00|7152.8|7150.8|7154.6|7152.6|7154.8|7152.8|7152.8|7150.8|5
1640632500000|2021-12-27 19:15:00|7154.8|7152.8|7155.3|7153.3|7156.1|7154.1|7154.6|7152.6|24
1640632800000|2021-12-27 19:20:00|7155.6|7153.6|7157.3|7155.3|7157.6|7155.6|7155.6|7153.6|16
1640633100000|2021-12-27 19:25:00|7157.6|7155.6|7159.6|7157.6|7159.6|7157.6|7157.6|7155.6|28
1640633400000|2021-12-27 19:30:00|7159.3|7157.3|7159.1|7157.1|7160.1|7158.1|7158.8|7156.8|13
1640633700000|2021-12-27 19:35:00|7159.3|7157.3|7159.3|7157.3|7159.8|7157.8|7157.8|7155.8|12
1640634000000|2021-12-27 19:40:00|7159.6|7157.6|7157.3|7155.3|7161.1|7159.1|7157.3|7155.3|34
1640634300000|2021-12-27 19:45:00|7157.1|7155.1|7157.1|7155.1|7158.3|7156.3|7155.1|7153.1|26
1640634600000|2021-12-27 19:50:00|7156.8|7154.8|7155.1|7153.1|7156.8|7154.8|7154.6|7152.6|10
1640634900000|2021-12-27 19:55:00|7154.8|7152.8|7155.8|7153.8|7156.1|7154.1|7153.6|7151.6|14
1640635200000|2021-12-27 20:00:00|7155.6|7153.6|7155.3|7153.3|7155.8|7153.8|7153.6|7151.6|81
1640635500000|2021-12-27 20:05:00|7155.6|7153.6|7155.6|7153.6|7156.1|7154.1|7153.1|7151.1|71
1640635800000|2021-12-27 20:10:00|7155.3|7153.3|7155.6|7153.6|7156.1|7154.1|7153.8|7151.8|60
1640636100000|2021-12-27 20:15:00|7155.3|7153.3|7154.6|7152.6|7155.3|7153.3|7152.3|7150.3|30
1640636400000|2021-12-27 20:20:00|7154.8|7152.8|7155.1|7153.1|7155.6|7153.6|7153.6|7151.6|35
1640636700000|2021-12-27 20:25:00|7155.3|7153.3|7158.1|7156.1|7159.6|7157.6|7155.3|7153.3|41
1640637000000|2021-12-27 20:30:00|7158.3|7156.3|7158.3|7156.3|7160.3|7158.3|7157.8|7155.8|22
1640637300000|2021-12-27 20:35:00|7158.1|7156.1|7157.3|7155.3|7158.8|7156.8|7157.1|7155.1|26
1640637600000|2021-12-27 20:40:00|7157.6|7155.6|7161.6|7159.6|7162.6|7160.6|7157.1|7155.1|67
1640637900000|2021-12-27 20:45:00|7162.1|7160.1|7162.6|7160.6|7163.3|7161.3|7160.6|7158.6|55
1640638200000|2021-12-27 20:50:00|7162.8|7160.8|7165.8|7163.8|7167.1|7165.1|7161.6|7159.6|137
1640638500000|2021-12-27 20:55:00|7166.1|7164.1|7168.6|7166.6|7168.6|7166.6|7165.1|7163.1|71
1640638800000|2021-12-27 21:00:00|7170.1|7166.1|7170.3|7166.3|7172.1|7168.1|7168.4|7164.4|0
1640639100000|2021-12-27 21:05:00|7170|7166|7168.4|7164.4|7170.9|7166.9|7168|7164|0
1640639400000|2021-12-27 21:10:00|7168|7164|7166.7|7162.7|7168.9|7164.9|7166.7|7162.7|0
1640639700000|2021-12-27 21:15:00|7167|7163|7169|7165|7169.5|7165.5|7167|7163|0
1640640000000|2021-12-27 21:20:00|7168.9|7164.9|7168.2|7164.2|7169|7165|7168.2|7164.2|0
1640640300000|2021-12-27 21:25:00|7168.7|7164.7|7168.9|7164.9|7169|7165|7168.6|7164.6|0
1640640600000|2021-12-27 21:30:00|7169|7165|7169.4|7165.4|7169.8|7165.8|7168.6|7164.6|0
1640640900000|2021-12-27 21:35:00|7169.3|7165.3|7170.6|7166.6|7171.1|7167.1|7168.9|7164.9|0
1640641200000|2021-12-27 21:40:00|7170.5|7166.5|7169.4|7165.4|7170.6|7166.6|7168.9|7164.9|0
1640641500000|2021-12-27 21:45:00|7169.3|7165.3|7167.4|7163.4|7169.7|7165.7|7167.4|7163.4|0
1640641800000|2021-12-27 21:50:00|7167.9|7163.9|7169.5|7165.5|7170|7166|7167.9|7163.9|0
1640642100000|2021-12-27 21:55:00|7169.6|7165.6|7168|7164|7170|7166|7167.7|7163.7|0
1640642400000|2021-12-27 22:00:00|7167.6|7163.6|7166.9|7162.9|7168|7164|7165.9|7161.9|0
1640642700000|2021-12-27 22:05:00|7167|7163|7167.4|7163.4|7167.4|7163.4|7167|7163|0
1640643000000|2021-12-27 22:10:00|7167.3|7163.3|7166.8|7162.8|7167.3|7163.3|7166.8|7162.8|0
1640643300000|2021-12-27 22:15:00|7167|7163|7167.1|7163.1|7167.1|7163.1|7166.9|7162.9|0
1640643600000|2021-12-27 22:20:00|7166.9|7162.9|7166.8|7162.8|7167.1|7163.1|7166.5|7162.5|0
1640643900000|2021-12-27 22:25:00|7166.7|7162.7|7166.8|7162.8|7167.8|7163.8|7166.5|7162.5|0
1640644200000|2021-12-27 22:30:00|7166.9|7162.9|7166.8|7162.8|7167.2|7163.2|7166.7|7162.7|0
1640644500000|2021-12-27 22:35:00|7166.9|7162.9|7168.3|7164.3|7168.3|7164.3|7166.8|7162.8|0
1640644800000|2021-12-27 22:40:00|7168.2|7164.2|7167.8|7163.8|7168.5|7164.5|7167.8|7163.8|0
1640645100000|2021-12-27 22:45:00|7167.9|7163.9|7167.8|7163.8|7167.9|7163.9|7167.7|7163.7|0
1640645400000|2021-12-27 22:50:00|7167.9|7163.9|7167.5|7163.5|7167.9|7163.9|7167.5|7163.5|0
1640645700000|2021-12-27 22:55:00|7167.6|7163.6|7167.3|7163.3|7167.6|7163.6|7167.3|7163.3|0
1640646000000|2021-12-27 23:00:00|7166.8|7162.8|7168.4|7164.4|7169.4|7165.4|7164.9|7160.9|0
1640646300000|2021-12-27 23:05:00|7168.6|7164.6|7166.4|7162.4|7169.4|7165.4|7166|7162|0
1640646600000|2021-12-27 23:10:00|7166.5|7162.5|7166.4|7162.4|7167.8|7163.8|7166|7162|0
1640646900000|2021-12-27 23:15:00|7166|7162|7166.4|7162.4|7167.8|7163.8|7166|7162|0
1640647200000|2021-12-27 23:20:00|7166.3|7162.3|7164.2|7160.2|7166.9|7162.9|7163.8|7159.8|0
1640647500000|2021-12-27 23:25:00|7164.1|7160.1|7163.1|7159.1|7164.7|7160.7|7161.6|7157.6|0
1640647800000|2021-12-27 23:30:00|7162.8|7158.8|7164.6|7160.6|7164.6|7160.6|7162.8|7158.8|0
1640648100000|2021-12-27 23:35:00|7164.3|7160.3|7163.3|7159.3|7164.6|7160.6|7163.3|7159.3|0
1640648400000|2021-12-27 23:40:00|7163.2|7159.2|7162.5|7158.5|7164|7160|7162|7158|0
1640648700000|2021-12-27 23:45:00|7162.2|7158.2|7162.5|7158.5|7163.4|7159.4|7161.7|7157.7|0
1640649000000|2021-12-27 23:50:00|7162.2|7158.2|7163|7159|7163.3|7159.3|7161.7|7157.7|0
1640649300000|2021-12-27 23:55:00|7162.9|7158.9|7162.9|7158.9|7163.7|7159.7|7162.5|7158.5|0
1640649600000|2021-12-28 00:00:00|7162.8|7158.8|7160.3|7156.3|7163.3|7159.3|7159.5|7155.5|0
1640649900000|2021-12-28 00:05:00|7160.4|7156.4|7159|7155|7161.7|7157.7|7158|7154|0
1640650200000|2021-12-28 00:10:00|7158.9|7154.9|7158.2|7154.2|7160.3|7156.3|7158.1|7154.1|0
1640650500000|2021-12-28 00:15:00|7158.4|7154.4|7157.1|7154.1|7159.4|7155.9|7156.3|7153.3|0
1640650800000|2021-12-28 00:20:00|7157.2|7154.2|7162|7159|7162.8|7159.8|7156.4|7153.4|0
1640651100000|2021-12-28 00:25:00|7162.3|7159.3|7162.9|7159.9|7163.6|7160.6|7161.2|7158.2|0
1640651400000|2021-12-28 00:30:00|7163|7160|7164.1|7161.1|7165|7162|7161.9|7158.9|0
1640651700000|2021-12-28 00:35:00|7163.8|7160.8|7163.3|7160.3|7164.2|7161.2|7161.7|7158.7|0
1640652000000|2021-12-28 00:40:00|7163.2|7160.2|7169.8|7166.8|7169.8|7166.8|7162.9|7159.9|0
1640652300000|2021-12-28 00:45:00|7169.6|7166.6|7167.1|7164.1|7170.4|7167.4|7167.1|7164.1|0
1640652600000|2021-12-28 00:50:00|7166.8|7163.8|7166.9|7163.9|7167|7164|7164.8|7161.8|0
1640652900000|2021-12-28 00:55:00|7166.6|7163.6|7168.2|7165.2|7168.9|7165.9|7166.2|7163.2|0
1640653200000|2021-12-28 01:00:00|7168.6|7165.6|7166.2|7163.2|7169|7166|7165.4|7162.4|0
1640653500000|2021-12-28 01:05:00|7166.1|7163.1|7163.5|7160.5|7166.2|7163.2|7161.6|7158.6|0
1640653800000|2021-12-28 01:10:00|7163.4|7160.4|7163.2|7160.2|7164.8|7161.8|7162.7|7159.7|0
1640654100000|2021-12-28 01:15:00|7163.1|7160.1|7159|7156|7163.3|7160.3|7157.6|7154.6|0
1640654400000|2021-12-28 01:20:00|7158.5|7155.5|7158.8|7155.8|7160|7157|7157.2|7154.2|0
1640654700000|2021-12-28 01:25:00|7158.6|7155.6|7157.7|7154.7|7158.8|7155.8|7156.8|7153.8|0
1640655000000|2021-12-28 01:30:00|7157.8|7154.8|7156.6|7153.6|7159.6|7156.6|7155.2|7152.2|0
1640655300000|2021-12-28 01:35:00|7156.5|7153.5|7157.2|7154.2|7159.8|7156.8|7156.5|7153.5|0
1640655600000|2021-12-28 01:40:00|7157.3|7154.3|7158|7155|7158.5|7155.5|7155.3|7152.3|0
1640655900000|2021-12-28 01:45:00|7157.9|7154.9|7154.9|7151.9|7158|7155|7154.6|7151.6|0
1640656200000|2021-12-28 01:50:00|7154.8|7151.8|7157.1|7154.1|7157.2|7154.2|7151.7|7148.7|0
1640656500000|2021-12-28 01:55:00|7156.8|7153.8|7157.3|7154.3|7158.9|7155.9|7156.3|7153.3|0
1640656800000|2021-12-28 02:00:00|7157.2|7154.2|7156.7|7153.7|7158.5|7155.5|7155.9|7152.9|0
1640657100000|2021-12-28 02:05:00|7156.8|7153.8|7156.8|7153.8|7158.3|7155.3|7156.3|7153.3|0
1640657400000|2021-12-28 02:10:00|7156.9|7153.9|7154.5|7151.5|7156.9|7153.9|7154.5|7151.5|0
1640657700000|2021-12-28 02:15:00|7154.3|7151.3|7151.3|7148.3|7154.6|7151.6|7151.3|7148.3|0
1640658000000|2021-12-28 02:20:00|7151.6|7148.6|7151.3|7148.3|7153.6|7150.6|7150.5|7147.5|0
1640658300000|2021-12-28 02:25:00|7151.1|7148.1|7152.1|7149.1|7152.1|7149.1|7150.4|7147.4|0
1640658600000|2021-12-28 02:30:00|7152.2|7149.2|7151.4|7148.4|7152.9|7149.9|7150.6|7147.6|0
1640658900000|2021-12-28 02:35:00|7151.6|7148.6|7153.7|7150.7|7153.8|7150.8|7151.6|7148.6|0
1640659200000|2021-12-28 02:40:00|7153.8|7150.8|7155.7|7152.7|7156.2|7153.2|7153.3|7150.3|0
1640659500000|2021-12-28 02:45:00|7155.9|7152.9|7154.6|7151.6|7156.2|7153.2|7153.8|7150.8|0
1640659800000|2021-12-28 02:50:00|7154.4|7151.4|7153.8|7150.8|7155.4|7152.4|7153.8|7150.8|0
1640660100000|2021-12-28 02:55:00|7153.9|7150.9|7151.6|7148.6|7154.6|7151.6|7151.6|7148.6|0
1640660400000|2021-12-28 03:00:00|7152.4|7149.4|7153.2|7150.2|7153.2|7150.2|7151.5|7148.5|0
1640660700000|2021-12-28 03:05:00|7153.1|7150.1|7153.2|7150.2|7153.3|7150.3|7152.4|7149.4|0
1640661000000|2021-12-28 03:10:00|7152.7|7149.7|7150.8|7147.8|7153.2|7150.2|7150.8|7147.8|0
1640661300000|2021-12-28 03:15:00|7151.1|7148.1|7150.7|7147.7|7151.6|7148.6|7150.7|7147.7|0
1640661600000|2021-12-28 03:20:00|7150.8|7147.8|7150.7|7147.7|7151.4|7148.4|7149.9|7146.9|0
1640661900000|2021-12-28 03:25:00|7150.8|7147.8|7151.6|7148.6|7151.6|7148.6|7150.7|7147.7|0
1640662200000|2021-12-28 03:30:00|7151.8|7148.8|7150.4|7147.4|7153.2|7150.2|7150.4|7147.4|0
1640662500000|2021-12-28 03:35:00|7150.3|7147.3|7151.7|7148.7|7151.7|7148.7|7150|7147|0
1640662800000|2021-12-28 03:40:00|7151.8|7148.8|7152.6|7149.6|7153|7150|7151.8|7148.8|0
1640663100000|2021-12-28 03:45:00|7152.8|7149.8|7155.8|7152.8|7155.8|7152.8|7152.6|7149.6|0
1640663400000|2021-12-28 03:50:00|7155.6|7152.6|7154.2|7151.2|7155.7|7152.7|7154.2|7151.2|0
1640663700000|2021-12-28 03:55:00|7154.3|7151.3|7155|7152|7155.3|7152.3|7154.2|7151.2|0
1640664000000|2021-12-28 04:00:00|7154.9|7151.9|7154.9|7151.9|7155|7152|7154.2|7151.2|0
1640664300000|2021-12-28 04:05:00|7155|7152|7155.7|7152.7|7155.7|7152.7|7154.8|7151.8|0
1640664600000|2021-12-28 04:10:00|7155.8|7152.8|7156|7153|7156.4|7153.4|7155.6|7152.6|0
1640664900000|2021-12-28 04:15:00|7155.9|7152.9|7156.6|7153.6|7156.9|7153.9|7155.7|7152.7|0
1640665200000|2021-12-28 04:20:00|7156.5|7153.5|7155.8|7152.8|7157.3|7154.3|7155|7152|0
1640665500000|2021-12-28 04:25:00|7155.9|7152.9|7156.7|7153.7|7156.7|7153.7|7155.9|7152.9|0
1640665800000|2021-12-28 04:30:00|7156.5|7153.5|7156.8|7153.8|7157.6|7154.6|7155.9|7152.9|0
1640666100000|2021-12-28 04:35:00|7156.7|7153.7|7155.2|7152.2|7156.7|7153.7|7155.2|7152.2|0
1640666400000|2021-12-28 04:40:00|7155.5|7152.5|7155.2|7152.2|7156|7153|7155.2|7152.2|0
1640666700000|2021-12-28 04:45:00|7154.9|7151.9|7153|7150|7154.9|7151.9|7153|7150|0
1640667000000|2021-12-28 04:50:00|7153.3|7150.3|7154.5|7151.5|7154.5|7151.5|7152.9|7149.9|0
1640667300000|2021-12-28 04:55:00|7154.3|7151.3|7153.7|7150.7|7154.5|7151.5|7153.7|7150.7|0
1640667600000|2021-12-28 05:00:00|7153.6|7150.6|7153.6|7150.6|7154.4|7151.4|7152.8|7149.8|0
1640667900000|2021-12-28 05:05:00|7153.4|7150.4|7154.6|7151.6|7154.9|7151.9|7153.2|7150.2|0
1640668200000|2021-12-28 05:10:00|7154.8|7151.8|7155.6|7152.6|7156.3|7153.3|7154.7|7151.7|0
1640668500000|2021-12-28 05:15:00|7155.5|7152.5|7155.7|7152.7|7155.7|7152.7|7154.9|7151.9|0
1640668800000|2021-12-28 05:20:00|7155.4|7152.4|7154.9|7151.9|7155.4|7152.4|7154.8|7151.8|0
1640669100000|2021-12-28 05:25:00|7155.7|7152.7|7154.9|7151.9|7155.7|7152.7|7154.4|7151.4|0
1640669400000|2021-12-28 05:30:00|7154.8|7151.8|7154.9|7151.9|7155.7|7152.7|7154.8|7151.8|0
1640669700000|2021-12-28 05:35:00|7155.3|7152.3|7158.2|7155.2|7158.3|7155.3|7155.3|7152.3|0
1640670000000|2021-12-28 05:40:00|7158.3|7155.3|7157.9|7154.9|7159.2|7156.2|7157.6|7154.6|0
1640670300000|2021-12-28 05:45:00|7158.1|7155.1|7158.5|7155.5|7159.2|7156.2|7157.6|7154.6|0
1640670600000|2021-12-28 05:50:00|7158.8|7155.8|7162.5|7159.5|7162.5|7159.5|7158.8|7155.8|0
1640670900000|2021-12-28 05:55:00|7162.8|7159.8|7164.8|7161.8|7164.8|7161.8|7162.4|7159.4|0
1640671200000|2021-12-28 06:00:00|7164.7|7161.7|7162.9|7159.9|7164.7|7161.7|7160.9|7157.9|0
1640671500000|2021-12-28 06:05:00|7162.6|7159.6|7159.1|7156.1|7162.6|7159.6|7159.1|7156.1|0
1640671800000|2021-12-28 06:10:00|7158.9|7155.9|7157.5|7154.5|7159.1|7156.1|7156.7|7153.7|0
1640672100000|2021-12-28 06:15:00|7157.3|7154.3|7160.7|7157.7|7161.6|7158.6|7157.1|7154.1|0
1640672400000|2021-12-28 06:20:00|7160.8|7157.8|7161.5|7158.5|7161.6|7158.6|7160.7|7157.7|0
1640672700000|2021-12-28 06:25:00|7161.8|7158.8|7164.7|7161.7|7164.7|7161.7|7161.8|7158.8|0
1640673000000|2021-12-28 06:30:00|7164.8|7161.8|7163.2|7160.2|7164.8|7161.8|7161.6|7158.6|0
1640673300000|2021-12-28 06:35:00|7163.1|7160.1|7161.8|7158.8|7163.2|7160.2|7161.6|7158.6|0
1640673600000|2021-12-28 06:40:00|7161.9|7158.9|7161.2|7158.2|7161.9|7158.9|7161|7158|0
1640673900000|2021-12-28 06:45:00|7161.3|7158.3|7161.1|7158.1|7161.5|7158.5|7160.3|7157.3|0
1640674200000|2021-12-28 06:50:00|7161.2|7158.2|7161.1|7158.1|7161.9|7158.9|7161|7158|0
1640674500000|2021-12-28 06:55:00|7161|7158|7160.8|7157.8|7161.1|7158.1|7159|7156|0
1640674800000|2021-12-28 07:00:00|7160.5|7157.5|7154.6|7152.6|7161.3|7158.1|7152.6|7150.6|158
1640675100000|2021-12-28 07:05:00|7154.8|7152.8|7157.1|7155.1|7157.1|7155.1|7153.1|7151.1|45
1640675400000|2021-12-28 07:10:00|7156.8|7154.8|7152.3|7150.3|7157.1|7155.1|7152.3|7150.3|26
1640675700000|2021-12-28 07:15:00|7152.6|7150.6|7154.1|7152.1|7155.6|7153.6|7152.6|7150.6|53
1640676000000|2021-12-28 07:20:00|7154.3|7152.3|7152.1|7150.1|7154.6|7152.6|7151.6|7149.6|39
1640676300000|2021-12-28 07:25:00|7151.8|7149.8|7150.3|7148.3|7152.1|7150.1|7149.6|7147.6|85
1640676600000|2021-12-28 07:30:00|7150.6|7148.6|7147.3|7145.3|7150.6|7148.6|7146.8|7144.8|53
1640676900000|2021-12-28 07:35:00|7147.6|7145.6|7145.6|7143.6|7148.6|7146.6|7145.6|7143.6|86
1640677200000|2021-12-28 07:40:00|7145.8|7143.8|7141.6|7139.6|7147.3|7145.3|7140.8|7138.8|196
1640677500000|2021-12-28 07:45:00|7141.3|7139.3|7143.8|7141.8|7144.1|7142.1|7139.8|7137.8|119
1640677800000|2021-12-28 07:50:00|7143.6|7141.6|7141.6|7139.6|7145.1|7143.1|7140.1|7138.1|89
1640678100000|2021-12-28 07:55:00|7141.8|7139.8|7141.1|7139.1|7143.6|7141.6|7141.1|7139.1|136
1640678400000|2021-12-28 08:00:00|7142.8|7140.1|7143.3|7142.3|7147.3|7146.3|7140.1|7139.1|870
1640678700000|2021-12-28 08:05:00|7143.6|7142.6|7156.6|7155.6|7156.6|7155.6|7143.6|7142.6|640
1640679000000|2021-12-28 08:10:00|7155.3|7154.3|7153.6|7152.6|7159.1|7158.1|7153.6|7152.6|398
1640679300000|2021-12-28 08:15:00|7153.3|7152.3|7156.1|7155.1|7156.8|7155.8|7152.8|7151.8|226
1640679600000|2021-12-28 08:20:00|7156.3|7155.3|7156.3|7155.3|7157.8|7156.8|7154.1|7153.1|177
1640679900000|2021-12-28 08:25:00|7156.6|7155.6|7162.3|7161.3|7164.3|7163.3|7154.6|7153.6|295
1640680200000|2021-12-28 08:30:00|7162.1|7161.1|7160.8|7159.8|7162.3|7161.3|7156.6|7155.6|282
1640680500000|2021-12-28 08:35:00|7161.1|7160.1|7158.6|7157.6|7161.1|7160.1|7154.1|7153.1|195
1640680800000|2021-12-28 08:40:00|7158.7|7157.7|7161.9|7160.9|7163.4|7162.4|7156.4|7155.4|209
1640681100000|2021-12-28 08:45:00|7162.2|7161.2|7171.9|7170.9|7173.7|7172.7|7162.2|7161.2|426
1640681400000|2021-12-28 08:50:00|7171.7|7170.7|7176.9|7175.9|7177.7|7176.7|7171.2|7170.2|380
1640681700000|2021-12-28 08:55:00|7177.2|7176.2|7179.4|7178.4|7179.7|7178.7|7174.4|7173.4|277
1640682000000|2021-12-28 09:00:00|7179.2|7178.2|7177.2|7176.2|7179.4|7178.4|7174.9|7173.9|173
1640682300000|2021-12-28 09:05:00|7176.9|7175.9|7180.4|7179.4|7182.7|7181.7|7175.7|7174.7|224
1640682600000|2021-12-28 09:10:00|7180.7|7179.7|7177.9|7176.9|7180.7|7179.7|7175.7|7174.7|160
1640682900000|2021-12-28 09:15:00|7177.7|7176.7|7176.4|7175.4|7179.2|7178.2|7174.4|7173.4|148
1640683200000|2021-12-28 09:20:00|7176.2|7175.2|7179.9|7178.9|7181.9|7180.9|7175.9|7174.9|234
1640683500000|2021-12-28 09:25:00|7180.2|7179.2|7178.4|7177.4|7180.4|7179.4|7177.9|7176.9|177
1640683800000|2021-12-28 09:30:00|7178.2|7177.2|7179.2|7178.2|7179.2|7178.2|7175.9|7174.9|137
1640684100000|2021-12-28 09:35:00|7179.4|7178.4|7183.2|7182.2|7183.4|7182.4|7178.4|7177.4|126
1640684400000|2021-12-28 09:40:00|7182.7|7181.7|7173.4|7172.4|7182.7|7181.7|7173.4|7172.4|304
1640684700000|2021-12-28 09:45:00|7173.2|7172.2|7171.7|7170.7|7174.4|7173.4|7170.2|7169.2|155
1640685000000|2021-12-28 09:50:00|7171.4|7170.4|7172.2|7171.2|7172.4|7171.4|7170.7|7169.7|14
1640685300000|2021-12-28 09:55:00|7176.2|7175.2|7176.4|7175.4|7177.9|7176.9|7174.7|7173.7|106
1640685600000|2021-12-28 10:00:00|7176.7|7175.7|7176.7|7175.7|7178.7|7177.7|7175.9|7174.9|102
1640685900000|2021-12-28 10:05:00|7176.4|7175.4|7181.2|7180.2|7181.4|7180.4|7176.2|7175.2|114
1640686200000|2021-12-28 10:10:00|7181.4|7180.4|7183.9|7182.9|7183.9|7182.9|7181.2|7180.2|55
1640686500000|2021-12-28 10:15:00|7184.2|7183.2|7181.9|7180.9|7184.7|7183.7|7181.2|7180.2|86
1640686800000|2021-12-28 10:20:00|7181.7|7180.7|7180.4|7179.4|7181.9|7180.9|7179.9|7178.9|95
1640687100000|2021-12-28 10:25:00|7180.7|7179.7|7173.2|7172.2|7180.9|7179.9|7173.2|7172.2|188
1640687400000|2021-12-28 10:30:00|7172.9|7171.9|7178.2|7177.2|7178.7|7177.7|7170.9|7169.9|149
1640687700000|2021-12-28 10:35:00|7178.4|7177.4|7174.4|7173.4|7178.9|7177.9|7173.4|7172.4|96
1640688000000|2021-12-28 10:40:00|7174.7|7173.7|7174.9|7173.9|7176.7|7175.7|7172.9|7171.9|128
1640688300000|2021-12-28 10:45:00|7175.2|7174.2|7172.9|7171.9|7176.7|7175.7|7172.2|7171.2|50
1640688600000|2021-12-28 10:50:00|7173.2|7172.2|7168.9|7167.9|7173.4|7172.4|7168.9|7167.9|307
1640688900000|2021-12-28 10:55:00|7168.7|7167.7|7170.2|7169.2|7170.7|7169.7|7167.7|7166.7|75
1640689200000|2021-12-28 11:00:00|7169.7|7168.7|7166.4|7165.4|7170.4|7169.4|7166.2|7165.2|137
1640689500000|2021-12-28 11:05:00|7166.7|7165.7|7166.2|7165.2|7167.4|7166.4|7164.9|7163.9|335
1640689800000|2021-12-28 11:10:00|7165.9|7164.9|7168.7|7167.7|7168.9|7167.9|7165.9|7164.9|64
1640690100000|2021-12-28 11:15:00|7168.4|7167.4|7170.7|7169.7|7170.7|7169.7|7168.2|7167.2|55
1640690400000|2021-12-28 11:20:00|7170.9|7169.9|7172.2|7171.2|7172.4|7171.4|7169.4|7168.4|95
1640690700000|2021-12-28 11:25:00|7171.9|7170.9|7175.4|7174.4|7175.4|7174.4|7171.9|7170.9|81
1640691000000|2021-12-28 11:30:00|7175.7|7174.7|7173.7|7172.7|7175.7|7174.7|7173.4|7172.4|64
1640691300000|2021-12-28 11:35:00|7173.9|7172.9|7172.9|7171.9|7174.4|7173.4|7172.9|7171.9|46
1640691600000|2021-12-28 11:40:00|7172.7|7171.7|7173.4|7172.4|7173.4|7172.4|7170.7|7169.7|52
1640691900000|2021-12-28 11:45:00|7173.2|7172.2|7170.9|7169.9|7173.7|7172.7|7170.7|7169.7|101
1640692200000|2021-12-28 11:50:00|7170.7|7169.7|7171.9|7170.9|7172.2|7171.2|7168.9|7167.9|58
1640692500000|2021-12-28 11:55:00|7172.2|7171.2|7172.4|7171.4|7172.4|7171.4|7170.9|7169.9|60
1640692800000|2021-12-28 12:00:00|7171.9|7170.9|7175.4|7174.4|7176.2|7175.2|7171.4|7170.4|104
1640693100000|2021-12-28 12:05:00|7175.2|7174.2|7173.4|7172.4|7175.4|7174.4|7172.7|7171.7|29
1640693400000|2021-12-28 12:10:00|7173.7|7172.7|7173.9|7172.9|7175.2|7174.2|7173.4|7172.4|49
1640693700000|2021-12-28 12:15:00|7174.2|7173.2|7173.7|7172.7|7174.4|7173.4|7172.7|7171.7|65
1640694000000|2021-12-28 12:20:00|7173.9|7172.9|7179.4|7178.4|7179.7|7178.7|7173.9|7172.9|85
1640694300000|2021-12-28 12:25:00|7179.7|7178.7|7177.9|7176.9|7181.2|7180.2|7177.7|7176.7|107
1640694600000|2021-12-28 12:30:00|7178.2|7177.2|7179.2|7178.2|7179.4|7178.4|7177.7|7176.7|66
1640694900000|2021-12-28 12:35:00|7179.4|7178.4|7177.2|7176.2|7179.7|7178.7|7176.4|7175.4|83
1640695200000|2021-12-28 12:40:00|7176.4|7175.4|7181.4|7180.4|7181.4|7180.4|7176.1|7175.1|68
1640695500000|2021-12-28 12:45:00|7181.6|7180.6|7183.1|7182.1|7183.1|7182.1|7180.6|7179.6|105
1640695800000|2021-12-28 12:50:00|7183.4|7182.4|7181.4|7180.4|7183.9|7182.9|7181.1|7180.1|177
1640696100000|2021-12-28 12:55:00|7181.1|7180.1|7183.1|7182.1|7184.1|7183.1|7179.9|7178.9|144
1640696400000|2021-12-28 13:00:00|7183.4|7182.4|7186.9|7185.9|7187.1|7186.1|7182.4|7181.4|157
1640696700000|2021-12-28 13:05:00|7187.1|7186.1|7186.6|7185.6|7188.4|7187.4|7185.6|7184.6|95
1640697000000|2021-12-28 13:10:00|7186.4|7185.4|7183.1|7182.1|7186.4|7185.4|7182.9|7181.9|88
1640697300000|2021-12-28 13:15:00|7183.4|7182.4|7180.6|7179.6|7183.4|7182.4|7179.1|7178.1|196
1640697600000|2021-12-28 13:20:00|7180.9|7179.9|7181.4|7180.4|7181.6|7180.6|7179.9|7178.9|79
1640697900000|2021-12-28 13:25:00|7181.1|7180.1|7178.1|7177.1|7181.6|7180.6|7177.9|7176.9|123
1640698200000|2021-12-28 13:30:00|7177.9|7176.9|7177.1|7176.1|7178.6|7177.6|7176.4|7175.4|116
1640698500000|2021-12-28 13:35:00|7176.9|7175.9|7179.9|7178.9|7180.6|7179.6|7176.1|7175.1|91
1640698800000|2021-12-28 13:40:00|7179.6|7178.6|7179.6|7178.6|7180.1|7179.1|7178.1|7177.1|75
1640699100000|2021-12-28 13:45:00|7179.4|7178.4|7175.6|7174.6|7179.4|7178.4|7175.4|7174.4|69
1640699400000|2021-12-28 13:50:00|7175.4|7174.4|7172.9|7171.9|7176.4|7175.4|7172.4|7171.4|97
1640699700000|2021-12-28 13:55:00|7172.6|7171.6|7169.1|7168.1|7174.6|7173.6|7168.4|7167.4|124
1640700000000|2021-12-28 14:00:00|7169.4|7168.4|7168.1|7167.1|7170.6|7169.6|7167.9|7166.9|237
1640700300000|2021-12-28 14:05:00|7167.9|7166.9|7164.9|7163.9|7168.4|7167.4|7163.9|7162.9|168
1640700600000|2021-12-28 14:10:00|7164.6|7163.6|7165.1|7164.1|7165.9|7164.9|7163.9|7162.9|105
1640700900000|2021-12-28 14:15:00|7164.9|7163.9|7167.4|7166.4|7167.6|7166.6|7164.9|7163.9|123
1640701200000|2021-12-28 14:20:00|7167.1|7166.1|7163.9|7162.9|7167.4|7166.4|7163.4|7162.4|99
1640701500000|2021-12-28 14:25:00|7164.6|7163.6|7166.9|7165.9|7167.1|7166.1|7163.4|7162.4|102
1640701800000|2021-12-28 14:30:00|7167.1|7166.1|7171.6|7170.6|7171.6|7170.6|7164.4|7163.4|258
1640702100000|2021-12-28 14:35:00|7171.4|7170.4|7173.6|7172.6|7176.1|7175.1|7170.9|7169.9|392
1640702400000|2021-12-28 14:40:00|7173.9|7172.9|7177.9|7176.9|7178.4|7177.4|7173.4|7172.4|300
1640702700000|2021-12-28 14:45:00|7177.6|7176.6|7175.9|7174.9|7179.9|7178.9|7172.4|7171.4|340
1640703000000|2021-12-28 14:50:00|7176.1|7175.1|7178.6|7177.6|7179.4|7178.4|7174.9|7173.9|355
1640703300000|2021-12-28 14:55:00|7178.9|7177.9|7182.1|7181.1|7185.9|7184.9|7178.9|7177.9|312
1640703600000|2021-12-28 15:00:00|7181.9|7180.9|7181.6|7180.6|7183.4|7182.4|7179.9|7178.9|155
1640703900000|2021-12-28 15:05:00|7181.9|7180.9|7175.4|7174.4|7182.4|7181.4|7175.4|7174.4|310
1640704200000|2021-12-28 15:10:00|7175|7174|7178.5|7177.5|7181|7180|7174.5|7173.5|212
1640704500000|2021-12-28 15:15:00|7178.2|7177.2|7174.2|7173.2|7180.2|7179.2|7174.2|7173.2|206
1640704800000|2021-12-28 15:20:00|7174.5|7173.5|7177.7|7176.7|7178.7|7177.7|7174.2|7173.2|224
1640705100000|2021-12-28 15:25:00|7178|7177|7177|7176|7178.2|7177.2|7176|7175|108
1640705400000|2021-12-28 15:30:00|7176.7|7175.7|7180.5|7179.5|7180.5|7179.5|7175.2|7174.2|125
1640705700000|2021-12-28 15:35:00|7180.7|7179.7|7175.7|7174.7|7182.5|7181.5|7175|7174|188
1640706000000|2021-12-28 15:40:00|7176|7175|7175.7|7174.7|7176.7|7175.7|7172.7|7171.7|138
1640706300000|2021-12-28 15:45:00|7175.5|7174.5|7176|7175|7177.7|7176.7|7173.7|7172.7|188
1640706600000|2021-12-28 15:50:00|7175.7|7174.7|7174.5|7173.5|7177.7|7176.7|7174.2|7173.2|146
1640706900000|2021-12-28 15:55:00|7174.2|7173.2|7176.5|7175.5|7178|7177|7174|7173|191
1640707200000|2021-12-28 16:00:00|7176.2|7175.2|7180|7179|7180|7179|7175.5|7174.5|193
1640707500000|2021-12-28 16:05:00|7180.2|7179.2|7180|7179|7180.2|7179.2|7177.7|7176.7|170
1640707800000|2021-12-28 16:10:00|7179.7|7178.7|7181.2|7180.2|7182.5|7181.5|7179.7|7178.7|283
1640708100000|2021-12-28 16:15:00|7181.5|7180.5|7181.7|7180.7|7184.7|7183.7|7180.5|7179.5|386
1640708400000|2021-12-28 16:20:00|7181.5|7180.5|7183.2|7182.2|7188|7187|7181.5|7180.5|737
1640708700000|2021-12-28 16:25:00|7183|7182|7185.7|7184.7|7186.7|7185.7|7179|7178|824
1640709000000|2021-12-28 16:30:00|7186.2|7184.2|7182.2|7180.2|7186.2|7184.2|7179|7177|1202
1640709300000|2021-12-28 16:35:00|7182|7180|7181.5|7179.5|7182|7180|7178.5|7176.5|757
1640709600000|2021-12-28 16:40:00|7181.2|7179.2|7177.5|7175.5|7182|7180|7177|7175|134
1640709900000|2021-12-28 16:45:00|7177.7|7175.7|7181|7179|7182|7180|7177|7175|82
1640710200000|2021-12-28 16:50:00|7180.7|7178.7|7184.7|7182.7|7185|7183|7180.5|7178.5|64
1640710500000|2021-12-28 16:55:00|7184.5|7182.5|7185.5|7183.5|7186.7|7184.7|7184|7182|97
1640710800000|2021-12-28 17:00:00|7185|7183|7184.5|7182.5|7185.7|7183.7|7183|7181|85
1640711100000|2021-12-28 17:05:00|7184.7|7182.7|7184|7182|7184.7|7182.7|7182.7|7180.7|39
1640711400000|2021-12-28 17:10:00|7183.7|7181.7|7182.7|7180.7|7184.5|7182.5|7182.2|7180.2|35
1640711700000|2021-12-28 17:15:00|7182.5|7180.5|7181.2|7179.2|7182.5|7180.5|7180|7178|87
1640712000000|2021-12-28 17:20:00|7181.5|7179.5|7180.7|7178.7|7182.5|7180.5|7179.5|7177.5|87
1640712300000|2021-12-28 17:25:00|7180.5|7178.5|7176.2|7174.2|7182.5|7180.5|7174.5|7172.5|77
1640712600000|2021-12-28 17:30:00|7176|7174|7167.7|7165.7|7177.5|7175.5|7167.5|7165.5|94
1640712900000|2021-12-28 17:35:00|7168|7166|7169.7|7167.7|7170.5|7168.5|7167.5|7165.5|56
1640713200000|2021-12-28 17:40:00|7169.5|7167.5|7170.2|7168.2|7171.5|7169.5|7169|7167|39
1640713500000|2021-12-28 17:45:00|7170.5|7168.5|7169.7|7167.7|7171.7|7169.7|7168.2|7166.2|43
1640713800000|2021-12-28 17:50:00|7169.5|7167.5|7173.5|7171.5|7174|7172|7169.5|7167.5|40
1640714100000|2021-12-28 17:55:00|7173.2|7171.2|7173.7|7171.7|7175|7173|7172.7|7170.7|9
1640714400000|2021-12-28 18:00:00|7173.5|7171.5|7176.7|7174.7|7177|7175|7171.2|7169.2|49
1640714700000|2021-12-28 18:05:00|7177|7175|7177|7175|7178|7176|7175|7173|22
1640715000000|2021-12-28 18:10:00|7176.7|7174.7|7176.2|7174.2|7177.2|7175.2|7175|7173|30
1640715300000|2021-12-28 18:15:00|7176|7174|7176|7174|7178.5|7176.5|7175.5|7173.5|22
1640715600000|2021-12-28 18:20:00|7176.2|7174.2|7175.7|7173.7|7177.5|7175.5|7174.5|7172.5|22
1640715900000|2021-12-28 18:25:00|7175.5|7173.5|7179|7177|7179.5|7177.5|7173.7|7171.7|28
1640716200000|2021-12-28 18:30:00|7178.7|7176.7|7176.7|7174.7|7179.2|7177.2|7176.5|7174.5|8
1640716500000|2021-12-28 18:35:00|7177|7175|7175|7173|7178|7176|7174.7|7172.7|24
1640716800000|2021-12-28 18:40:00|7174.7|7172.7|7173.2|7171.2|7177.7|7175.7|7172.5|7170.5|80
1640717100000|2021-12-28 18:45:00|7173.5|7171.5|7175|7173|7175.2|7173.2|7172.7|7170.7|8
1640717400000|2021-12-28 18:50:00|7174.7|7172.7|7176.2|7174.2|7177.5|7175.5|7174.7|7172.7|26
1640717700000|2021-12-28 18:55:00|7176.5|7174.5|7178.2|7176.2|7179.2|7177.2|7175.5|7173.5|38
1640718000000|2021-12-28 19:00:00|7178.5|7176.5|7171.2|7169.2|7179|7177|7170.7|7168.7|42
1640718300000|2021-12-28 19:05:00|7171.5|7169.5|7172|7170|7173.7|7171.7|7171.5|7169.5|16
1640718600000|2021-12-28 19:10:00|7171.5|7169.5|7173|7171|7173.2|7171.2|7171|7169|33
1640718900000|2021-12-28 19:15:00|7173.2|7171.2|7175.7|7173.7|7177|7175|7173.2|7171.2|20
1640719200000|2021-12-28 19:20:00|7176|7174|7176.5|7174.5|7178|7176|7175.7|7173.7|17
1640719500000|2021-12-28 19:25:00|7176.7|7174.7|7174.7|7172.7|7177|7175|7174.2|7172.2|16
1640719800000|2021-12-28 19:30:00|7175|7173|7174.7|7172.7|7176.5|7174.5|7174|7172|34
1640720100000|2021-12-28 19:35:00|7174.5|7172.5|7175.7|7173.7|7176|7174|7174.2|7172.2|11
1640720400000|2021-12-28 19:40:00|7175.5|7173.5|7176|7174|7177|7175|7175|7173|17
1640720700000|2021-12-28 19:45:00|7175.7|7173.7|7176.2|7174.2|7177|7175|7172.2|7170.2|28
1640721000000|2021-12-28 19:50:00|7176|7174|7176.5|7174.5|7178.7|7176.7|7174|7172|25
1640721300000|2021-12-28 19:55:00|7177|7175|7179|7177|7179.2|7177.2|7176|7174|31
1640721600000|2021-12-28 20:00:00|7179.2|7177.2|7175.5|7173.5|7179.2|7177.2|7175|7173|32
1640721900000|2021-12-28 20:05:00|7175.2|7173.2|7177.5|7175.5|7177.7|7175.7|7174|7172|20
1640722200000|2021-12-28 20:10:00|7177.2|7175.2|7179.5|7177.5|7179.5|7177.5|7177.2|7175.2|11
1640722500000|2021-12-28 20:15:00|7179.2|7177.2|7177.2|7175.2|7179.5|7177.5|7176.2|7174.2|22
1640722800000|2021-12-28 20:20:00|7177.5|7175.5|7177.7|7175.7|7178.7|7176.7|7177|7175|10
1640723100000|2021-12-28 20:25:00|7178|7176|7177.5|7175.5|7179|7177|7177.5|7175.5|12
1640723400000|2021-12-28 20:30:00|7177.2|7175.2|7177.5|7175.5|7180|7178|7174|7172|87
1640723700000|2021-12-28 20:35:00|7177.7|7175.7|7180.7|7178.7|7182.2|7180.2|7177.5|7175.5|32
1640724000000|2021-12-28 20:40:00|7181|7179|7184.7|7182.7|7186.5|7184.5|7180.5|7178.5|39
1640724300000|2021-12-28 20:45:00|7185|7183|7183.7|7181.7|7187.2|7185.2|7182.5|7180.5|43
1640724600000|2021-12-28 20:50:00|7184|7182|7173.5|7171.5|7184|7182|7171.2|7169.2|201
1640724900000|2021-12-28 20:55:00|7173.2|7171.2|7171.7|7169.7|7175.7|7173.7|7168|7166|188
1640725200000|2021-12-28 21:00:00|7174|7170|7180.7|7176.7|7181.4|7177.4|7173.8|7169.8|0
1640725500000|2021-12-28 21:05:00|7181.1|7177.1|7182|7178|7183.2|7179.2|7180.6|7176.6|0
1640725800000|2021-12-28 21:10:00|7181.8|7177.8|7181.5|7177.5|7182|7178|7179.8|7175.8|0
1640726100000|2021-12-28 21:15:00|7181.3|7177.3|7181.5|7177.5|7182.3|7178.3|7180.7|7176.7|0
1640726400000|2021-12-28 21:20:00|7181.6|7177.6|7181.5|7177.5|7182.3|7178.3|7181.5|7177.5|0
1640726700000|2021-12-28 21:25:00|7181.4|7177.4|7181.4|7177.4|7181.9|7177.9|7181.4|7177.4|0
1640727000000|2021-12-28 21:30:00|7181.3|7177.3|7180.1|7176.1|7181.3|7177.3|7179.6|7175.6|0
1640727300000|2021-12-28 21:35:00|7180|7176|7179.1|7175.1|7180|7176|7178.8|7174.8|0
1640727600000|2021-12-28 21:40:00|7179|7175|7177.4|7173.4|7179|7175|7176.9|7172.9|0
1640727900000|2021-12-28 21:45:00|7177.5|7173.5|7176.9|7172.9|7178.3|7174.3|7175.8|7171.8|0
1640728200000|2021-12-28 21:50:00|7177|7173|7176.6|7172.6|7177.4|7173.4|7175.8|7171.8|0
1640728500000|2021-12-28 21:55:00|7176.5|7172.5|7176.1|7172.1|7176.8|7172.8|7175.3|7171.3|0
1640728800000|2021-12-28 22:00:00|7177|7173|7176.3|7172.3|7177|7173|7176.3|7172.3|0
1640729100000|2021-12-28 22:05:00|7176.1|7172.1|7175.7|7171.7|7176.1|7172.1|7175.7|7171.7|0
1640729400000|2021-12-28 22:10:00|7176|7172|7175.7|7171.7|7176.1|7172.1|7175.5|7171.5|0
1640729700000|2021-12-28 22:15:00|7175.5|7171.5|7175.1|7171.1|7175.9|7171.9|7174.5|7170.5|0
1640730000000|2021-12-28 22:20:00|7175.2|7171.2|7175.1|7171.1|7175.6|7171.6|7175.1|7171.1|0
1640730300000|2021-12-28 22:25:00|7174.9|7170.9|7174.8|7170.8|7174.9|7170.9|7174.8|7170.8|0
1640730600000|2021-12-28 22:30:00|7174.9|7170.9|7175.1|7171.1|7175.2|7171.2|7174.8|7170.8|0
1640730900000|2021-12-28 22:35:00|7174.9|7170.9|7174.9|7170.9|7174.9|7170.9|7174.9|7170.9|0
1640731200000|2021-12-28 22:40:00|7174.8|7170.8|7174.8|7170.8|7174.9|7170.9|7174.6|7170.6|0
1640731500000|2021-12-28 22:45:00|7174.9|7170.9|7174.9|7170.9|7174.9|7170.9|7174.8|7170.8|0
1640731800000|2021-12-28 22:50:00|7175.1|7171.1|7175.1|7171.1|7175.2|7171.2|7174.9|7170.9|0
1640732100000|2021-12-28 22:55:00|7174.9|7170.9|7175.8|7171.8|7175.8|7171.8|7174.9|7170.9|0
1640732400000|2021-12-28 23:00:00|7176|7172|7177|7173|7180.3|7176.3|7176|7172|0
1640732700000|2021-12-28 23:05:00|7177.3|7173.3|7179.1|7175.1|7181.3|7177.3|7177.3|7173.3|0
1640733000000|2021-12-28 23:10:00|7179.2|7175.2|7177.9|7173.9|7180.3|7176.3|7177.9|7173.9|0
1640733300000|2021-12-28 23:15:00|7178|7174|7180.9|7176.9|7183.4|7179.4|7178|7174|0
1640733600000|2021-12-28 23:20:00|7181|7177|7183.4|7179.4|7183.4|7179.4|7180.4|7176.4|0
1640733900000|2021-12-28 23:25:00|7183.3|7179.3|7182.1|7178.1|7183.3|7179.3|7181.7|7177.7|0
1640734200000|2021-12-28 23:30:00|7182.2|7178.2|7183.4|7179.4|7183.9|7179.9|7182.1|7178.1|0
1640734500000|2021-12-28 23:35:00|7183.1|7179.1|7183.2|7179.2|7183.9|7179.9|7182.1|7178.1|0
1640734800000|2021-12-28 23:40:00|7183.3|7179.3|7183.7|7179.7|7184|7180|7182.4|7178.4|0
1640735100000|2021-12-28 23:45:00|7184|7180|7186.7|7182.7|7187|7183|7183.7|7179.7|0
1640735400000|2021-12-28 23:50:00|7186.6|7182.6|7186.2|7182.2|7186.7|7182.7|7185.3|7181.3|0
1640735700000|2021-12-28 23:55:00|7186.1|7182.1|7185|7181|7186.1|7182.1|7184.5|7180.5|0
1640736000000|2021-12-29 00:00:00|7184.9|7180.9|7183.5|7179.5|7187.5|7183.5|7181.8|7177.8|0
1640736300000|2021-12-29 00:05:00|7183.2|7179.2|7185.8|7181.8|7187.4|7183.4|7183|7179|0
1640736600000|2021-12-29 00:10:00|7185.9|7181.9|7186.1|7182.1|7187.2|7183.2|7184.3|7180.3|0
1640736900000|2021-12-29 00:15:00|7186.4|7182.4|7183|7180|7188.5|7185.5|7181.8|7178.8|0
1640737200000|2021-12-29 00:20:00|7182.8|7179.8|7182.5|7179.5|7188.2|7185.2|7181.9|7178.9|0
1640737500000|2021-12-29 00:25:00|7182.2|7179.2|7180.2|7177.2|7182.5|7179.5|7177|7174|0
1640737800000|2021-12-29 00:30:00|7180.3|7177.3|7175.3|7172.3|7180.5|7177.5|7174.5|7171.5|0
1640738100000|2021-12-29 00:35:00|7175.5|7172.5|7174.2|7171.2|7176.2|7173.2|7173.9|7170.9|0
1640738400000|2021-12-29 00:40:00|7174.4|7171.4|7176.6|7173.6|7177|7174|7174.4|7171.4|0
1640738700000|2021-12-29 00:45:00|7176.7|7173.7|7178.9|7175.9|7180.2|7177.2|7176.6|7173.6|0
1640739000000|2021-12-29 00:50:00|7179|7176|7179.2|7176.2|7179.7|7176.7|7177.7|7174.7|0
1640739300000|2021-12-29 00:55:00|7179.1|7176.1|7183.4|7180.4|7183.4|7180.4|7178.9|7175.9|0
1640739600000|2021-12-29 01:00:00|7183.2|7180.2|7185.4|7182.4|7186.3|7183.3|7182.3|7179.3|0
1640739900000|2021-12-29 01:05:00|7185.7|7182.7|7187.7|7184.7|7190.4|7187.4|7185.7|7182.7|0
1640740200000|2021-12-29 01:10:00|7187.9|7184.9|7183.2|7180.2|7188.1|7185.1|7183.2|7180.2|0
1640740500000|2021-12-29 01:15:00|7182.9|7179.9|7177.7|7174.7|7185.2|7182.2|7175.7|7172.7|0
1640740800000|2021-12-29 01:20:00|7177.5|7174.5|7181.1|7178.1|7182.8|7179.8|7176.5|7173.5|0
1640741100000|2021-12-29 01:25:00|7181.2|7178.2|7180.8|7177.8|7183.5|7180.5|7179.6|7176.6|0
1640741400000|2021-12-29 01:30:00|7180.6|7177.6|7166.7|7163.7|7180.8|7177.8|7166.1|7163.1|0
1640741700000|2021-12-29 01:35:00|7167|7164|7169.4|7166.4|7170.6|7167.6|7166.2|7163.2|0
1640742000000|2021-12-29 01:40:00|7169|7166|7171|7168|7171.4|7168.4|7167.8|7164.8|0
1640742300000|2021-12-29 01:45:00|7170.9|7167.9|7169.4|7166.4|7171.3|7168.3|7167.4|7164.4|0
1640742600000|2021-12-29 01:50:00|7169.3|7166.3|7170.2|7167.2|7172.9|7169.9|7168.1|7165.1|0
1640742900000|2021-12-29 01:55:00|7170.6|7167.6|7167.5|7164.5|7171|7168|7166|7163|0
1640743200000|2021-12-29 02:00:00|7167.7|7164.7|7163.2|7160.2|7167.7|7164.7|7160.8|7157.8|0
1640743500000|2021-12-29 02:05:00|7163.4|7160.4|7165.2|7162.2|7165.2|7162.2|7162.7|7159.7|0
1640743800000|2021-12-29 02:10:00|7165.1|7162.1|7166.7|7163.7|7166.7|7163.7|7164.4|7161.4|0
1640744100000|2021-12-29 02:15:00|7166.8|7163.8|7165.2|7162.2|7167.6|7164.6|7165.2|7162.2|0
1640744400000|2021-12-29 02:20:00|7165.3|7162.3|7167.1|7164.1|7167.6|7164.6|7165.2|7162.2|0
1640744700000|2021-12-29 02:25:00|7167.2|7164.2|7166|7163|7167.6|7164.6|7164.7|7161.7|0
1640745000000|2021-12-29 02:30:00|7165.7|7162.7|7165.9|7162.9|7166.8|7163.8|7162.6|7159.6|0
1640745300000|2021-12-29 02:35:00|7166.2|7163.2|7168.5|7165.5|7169.6|7166.6|7165.9|7162.9|0
1640745600000|2021-12-29 02:40:00|7168.4|7165.4|7168.6|7165.6|7169.3|7166.3|7167.7|7164.7|0
1640745900000|2021-12-29 02:45:00|7168.5|7165.5|7168.5|7165.5|7169.6|7166.6|7167.7|7164.7|0
1640746200000|2021-12-29 02:50:00|7168.4|7165.4|7171|7168|7171.7|7168.7|7167.9|7164.9|0
1640746500000|2021-12-29 02:55:00|7170.9|7167.9|7171.7|7168.7|7171.7|7168.7|7169.8|7166.8|0
1640746800000|2021-12-29 03:00:00|7171.9|7168.9|7170.5|7167.5|7172.1|7169.1|7170.1|7167.1|0
1640747100000|2021-12-29 03:05:00|7170.4|7167.4|7169.9|7166.9|7170.6|7167.6|7168.3|7165.3|0
1640747400000|2021-12-29 03:10:00|7170.5|7167.5|7170.8|7167.8|7171.8|7168.8|7170.5|7167.5|0
1640747700000|2021-12-29 03:15:00|7170.6|7167.6|7169.9|7166.9|7170.8|7167.8|7169.1|7166.1|0
1640748000000|2021-12-29 03:20:00|7170.2|7167.2|7169.2|7166.2|7170.7|7167.7|7169.1|7166.1|0
1640748300000|2021-12-29 03:25:00|7169.1|7166.1|7168.2|7165.2|7169.2|7166.2|7166.2|7163.2|0
1640748600000|2021-12-29 03:30:00|7168.4|7165.4|7170.8|7167.8|7173.2|7170.2|7168.4|7165.4|0
1640748900000|2021-12-29 03:35:00|7170.9|7167.9|7169.2|7166.2|7171.1|7168.1|7169.2|7166.2|0
1640749200000|2021-12-29 03:40:00|7169.3|7166.3|7171.6|7168.6|7171.7|7168.7|7169.2|7166.2|0
1640749500000|2021-12-29 03:45:00|7171.5|7168.5|7172.3|7169.3|7173.2|7170.2|7170.8|7167.8|0
1640749800000|2021-12-29 03:50:00|7172.4|7169.4|7175|7172|7177|7174|7172.3|7169.3|0
1640750100000|2021-12-29 03:55:00|7175.1|7172.1|7174.6|7171.6|7175.4|7172.4|7173.8|7170.8|0
1640750400000|2021-12-29 04:00:00|7174.4|7171.4|7173|7170|7174.6|7171.6|7173|7170|0
1640750700000|2021-12-29 04:05:00|7172.7|7169.7|7173.1|7170.1|7174.6|7171.6|7172.2|7169.2|0
1640751000000|2021-12-29 04:10:00|7173.2|7170.2|7170.9|7167.9|7173.8|7170.8|7170.6|7167.6|0
1640751300000|2021-12-29 04:15:00|7170.8|7167.8|7171.8|7168.8|7171.8|7168.8|7170.6|7167.6|0
1640751600000|2021-12-29 04:20:00|7171.6|7168.6|7172.2|7169.2|7173|7170|7171.4|7168.4|0
1640751900000|2021-12-29 04:25:00|7173|7170|7171.7|7168.7|7173|7170|7171.3|7168.3|0
1640752200000|2021-12-29 04:30:00|7171.6|7168.6|7172.3|7169.3|7172.3|7169.3|7171.4|7168.4|0
1640752500000|2021-12-29 04:35:00|7172.4|7169.4|7172.2|7169.2|7173.1|7170.1|7171.5|7168.5|0
1640752800000|2021-12-29 04:40:00|7172.3|7169.3|7172.3|7169.3|7173.1|7170.1|7172.2|7169.2|0
1640753100000|2021-12-29 04:45:00|7172.2|7169.2|7171.5|7168.5|7172.2|7169.2|7171.5|7168.5|0
1640753400000|2021-12-29 04:50:00|7171.7|7168.7|7172.4|7169.4|7172.8|7169.8|7171.7|7168.7|0
1640753700000|2021-12-29 04:55:00|7172.6|7169.6|7172.5|7169.5|7173.3|7170.3|7172.4|7169.4|0
1640754000000|2021-12-29 05:00:00|7172.6|7169.6|7170.8|7167.8|7172.8|7169.8|7169.3|7166.3|0
1640754300000|2021-12-29 05:05:00|7170.9|7167.9|7172.4|7169.4|7173.3|7170.3|7170.8|7167.8|0
1640754600000|2021-12-29 05:10:00|7172.5|7169.5|7172.5|7169.5|7173.3|7170.3|7171.7|7168.7|0
1640754900000|2021-12-29 05:15:00|7172.7|7169.7|7174.1|7171.1|7174.9|7171.9|7172.5|7169.5|0
1640755200000|2021-12-29 05:20:00|7174|7171|7172.5|7169.5|7174|7171|7172.5|7169.5|0
1640755500000|2021-12-29 05:25:00|7172.4|7169.4|7170.6|7167.6|7172.5|7169.5|7169.9|7166.9|0
1640755800000|2021-12-29 05:30:00|7170.5|7167.5|7173.1|7170.1|7173.2|7170.2|7169.8|7166.8|0
1640756100000|2021-12-29 05:35:00|7173.3|7170.3|7177.6|7174.6|7178.3|7175.3|7173.1|7170.1|0
1640756400000|2021-12-29 05:40:00|7177.5|7174.5|7179.4|7176.4|7179.4|7176.4|7176.4|7173.4|0
1640756700000|2021-12-29 05:45:00|7179.7|7176.7|7180|7177|7180.9|7177.9|7179.3|7176.3|0
1640757000000|2021-12-29 05:50:00|7179.9|7176.9|7178.4|7175.4|7179.9|7176.9|7178.3|7175.3|0
1640757300000|2021-12-29 05:55:00|7178.5|7175.5|7179|7176|7179|7176|7177.5|7174.5|0
1640757600000|2021-12-29 06:00:00|7179.2|7176.2|7176.7|7173.7|7180.7|7177.7|7176.2|7173.2|0
1640757900000|2021-12-29 06:05:00|7176.9|7173.9|7173.5|7170.5|7177.1|7174.1|7172.8|7169.8|0
1640758200000|2021-12-29 06:10:00|7173.8|7170.8|7168.7|7165.7|7175.5|7172.5|7168.7|7165.7|0
1640758500000|2021-12-29 06:15:00|7168.8|7165.8|7169.6|7166.6|7170.4|7167.4|7168.8|7165.8|0
1640758800000|2021-12-29 06:20:00|7169.9|7166.9|7172.2|7169.2|7172.9|7169.9|7169.6|7166.6|0
1640759100000|2021-12-29 06:25:00|7172.1|7169.1|7173|7170|7173|7170|7172.1|7169.1|0
1640759400000|2021-12-29 06:30:00|7173.3|7170.3|7173.5|7170.5|7175.5|7172.5|7173.1|7170.1|0
1640759700000|2021-12-29 06:35:00|7173.6|7170.6|7173.2|7170.2|7174|7171|7172.4|7169.4|0
1640760000000|2021-12-29 06:40:00|7173.3|7170.3|7173.6|7170.6|7174.8|7171.8|7173.2|7170.2|0
1640760300000|2021-12-29 06:45:00|7174.1|7171.1|7174|7171|7174.8|7171.8|7172.5|7169.5|0
1640760600000|2021-12-29 06:50:00|7173.8|7170.8|7171.9|7168.9|7174.4|7171.4|7171.8|7168.8|0
1640760900000|2021-12-29 06:55:00|7172|7169|7172.7|7169.7|7173.5|7170.5|7171.9|7168.9|0
1640761200000|2021-12-29 07:00:00|7173|7170|7176.2|7174.2|7176.2|7174.2|7169.5|7167.5|161
1640761500000|2021-12-29 07:05:00|7176|7174|7176.7|7174.7|7179.5|7177.5|7176|7174|83
1640761800000|2021-12-29 07:10:00|7177|7175|7178.7|7176.7|7180|7178|7176.2|7174.2|110
1640762100000|2021-12-29 07:15:00|7179|7177|7183|7181|7183.2|7181.2|7178.7|7176.7|90
1640762400000|2021-12-29 07:20:00|7182.7|7180.7|7181|7179|7185.2|7183.2|7180.7|7178.7|67
1640762700000|2021-12-29 07:25:00|7181.2|7179.2|7181|7179|7181.5|7179.5|7177.7|7175.7|47
1640763000000|2021-12-29 07:30:00|7180.7|7178.7|7176.2|7174.2|7181|7179|7176|7174|50
1640763300000|2021-12-29 07:35:00|7176|7174|7178.7|7176.7|7179|7177|7175.5|7173.5|47
1640763600000|2021-12-29 07:40:00|7179|7177|7179.7|7177.7|7183|7181|7178.5|7176.5|37
1640763900000|2021-12-29 07:45:00|7179.5|7177.5|7183|7181|7184.7|7182.7|7179.5|7177.5|43
1640764200000|2021-12-29 07:50:00|7182.7|7180.7|7183|7181|7186.2|7184.2|7182.5|7180.5|47
1640764500000|2021-12-29 07:55:00|7183.2|7181.2|7182|7180|7188.5|7186.5|7182|7180|158
1640764800000|2021-12-29 08:00:00|7181.5|7180.5|7177.2|7176.2|7188.5|7187.5|7171.2|7170.2|1410
1640765100000|2021-12-29 08:05:00|7177|7176|7181.7|7180.7|7185.5|7184.5|7175.2|7174.2|584
1640765400000|2021-12-29 08:10:00|7182|7181|7183.2|7182.2|7183.7|7182.7|7177.7|7176.7|634
1640765700000|2021-12-29 08:15:00|7183|7182|7187.7|7186.7|7193.5|7192.5|7183|7182|492
1640766000000|2021-12-29 08:20:00|7188|7187|7189.5|7188.5|7191|7190|7183.7|7182.7|421
1640766300000|2021-12-29 08:25:00|7189.7|7188.7|7189.2|7188.2|7194.2|7193.2|7187.7|7186.7|345
1640766600000|2021-12-29 08:30:00|7189|7188|7191.5|7190.5|7193.7|7192.7|7185.5|7184.5|337
1640766900000|2021-12-29 08:35:00|7191.7|7190.7|7195.5|7194.5|7195.5|7194.5|7189.2|7188.2|210
1640767200000|2021-12-29 08:40:00|7195|7194|7197|7196|7199.2|7198.2|7194|7193|386
1640767500000|2021-12-29 08:45:00|7197.2|7196.2|7200.2|7199.2|7203|7202|7196.7|7195.7|295
1640767800000|2021-12-29 08:50:00|7200.5|7199.5|7192.2|7191.2|7201.7|7200.7|7190.7|7189.7|404
1640768100000|2021-12-29 08:55:00|7192.5|7191.5|7189.7|7188.7|7196|7195|7188.2|7187.2|260
1640768400000|2021-12-29 09:00:00|7189.5|7188.5|7190.7|7189.7|7193.7|7192.7|7189|7188|147
1640768700000|2021-12-29 09:05:00|7191|7190|7184.2|7183.2|7192.2|7191.2|7181.5|7180.5|254
1640769000000|2021-12-29 09:10:00|7184.5|7183.5|7182.5|7181.5|7186.5|7185.5|7182.5|7181.5|235
1640769300000|2021-12-29 09:15:00|7182.2|7181.2|7180.2|7179.2|7183|7182|7179|7178|191
1640769600000|2021-12-29 09:20:00|7180.5|7179.5|7181.7|7180.7|7182.7|7181.7|7176.7|7175.7|132
1640769900000|2021-12-29 09:25:00|7181.5|7180.5|7185.2|7184.2|7185.2|7184.2|7180.5|7179.5|262
1640770200000|2021-12-29 09:30:00|7185|7184|7182.7|7181.7|7185.7|7184.7|7180.5|7179.5|224
1640770500000|2021-12-29 09:35:00|7183|7182|7183.5|7182.5|7185.5|7184.5|7183|7182|174
1640770800000|2021-12-29 09:40:00|7183.7|7182.7|7185.5|7184.5|7187.7|7186.7|7183|7182|169
1640771100000|2021-12-29 09:45:00|7185.7|7184.7|7186.2|7185.2|7187|7186|7184.5|7183.5|95
1640771400000|2021-12-29 09:50:00|7186.5|7185.5|7186|7185|7189.2|7188.2|7184.7|7183.7|122
1640771700000|2021-12-29 09:55:00|7186.2|7185.2|7186.2|7185.2|7187|7186|7184|7183|93
1640772000000|2021-12-29 10:00:00|7186.5|7185.5|7186.7|7185.7|7188|7187|7185.7|7184.7|119
1640772300000|2021-12-29 10:05:00|7187|7186|7184|7183|7187.7|7186.7|7183.7|7182.7|133
1640772600000|2021-12-29 10:10:00|7183.7|7182.7|7182.7|7181.7|7184.7|7183.7|7181.7|7180.7|103
1640772900000|2021-12-29 10:15:00|7182.5|7181.5|7183.5|7182.5|7185.5|7184.5|7181.5|7180.5|128
1640773200000|2021-12-29 10:20:00|7183.2|7182.2|7184.2|7183.2|7185|7184|7182|7181|140
1640773500000|2021-12-29 10:25:00|7184|7183|7185|7184|7187.2|7186.2|7184|7183|106
1640773800000|2021-12-29 10:30:00|7184.7|7183.7|7185.5|7184.5|7186.5|7185.5|7182.7|7181.7|112
1640774100000|2021-12-29 10:35:00|7185.7|7184.7|7185.2|7184.2|7186.2|7185.2|7184.2|7183.2|91
1640774400000|2021-12-29 10:40:00|7185.5|7184.5|7189.2|7188.2|7189.7|7188.7|7185.2|7184.2|138
1640774700000|2021-12-29 10:45:00|7189.5|7188.5|7187.2|7186.2|7190.7|7189.7|7186.5|7185.5|97
1640775000000|2021-12-29 10:50:00|7187.5|7186.5|7187.2|7186.2|7187.5|7186.5|7184.7|7183.7|117
1640775300000|2021-12-29 10:55:00|7187|7186|7185.5|7184.5|7187.2|7186.2|7184.2|7183.2|193
1640775600000|2021-12-29 11:00:00|7184.7|7183.7|7180.7|7179.7|7185|7184|7179.7|7178.7|184
1640775900000|2021-12-29 11:05:00|7180.5|7179.5|7179.2|7178.2|7182.7|7181.7|7178|7177|120
1640776200000|2021-12-29 11:10:00|7179|7178|7184.2|7183.2|7184.5|7183.5|7179|7178|48
1640776500000|2021-12-29 11:15:00|7184|7183|7183.2|7182.2|7185|7184|7183.2|7182.2|105
1640776800000|2021-12-29 11:20:00|7183|7182|7182.2|7181.2|7183.5|7182.5|7181|7180|118
1640777100000|2021-12-29 11:25:00|7182.5|7181.5|7179.2|7178.2|7184.2|7183.2|7178.7|7177.7|129
1640777400000|2021-12-29 11:30:00|7179|7178|7180.5|7179.5|7181|7180|7177|7176|136
1640777700000|2021-12-29 11:35:00|7180.2|7179.2|7180|7179|7182|7181|7178|7177|130
1640778000000|2021-12-29 11:40:00|7179.7|7178.7|7181.2|7180.2|7182|7181|7179.5|7178.5|61
1640778300000|2021-12-29 11:45:00|7181|7180|7179.2|7178.2|7181|7180|7178.5|7177.5|93
1640778600000|2021-12-29 11:50:00|7179|7178|7178|7177|7179.5|7178.5|7177.2|7176.2|87
1640778900000|2021-12-29 11:55:00|7177.7|7176.7|7180|7179|7180.2|7179.2|7176|7175|79
1640779200000|2021-12-29 12:00:00|7179.7|7178.7|7179|7178|7180|7179|7176.7|7175.7|82
1640779500000|2021-12-29 12:05:00|7178.7|7177.7|7178|7177|7179.2|7178.2|7176|7175|110
1640779800000|2021-12-29 12:10:00|7178.2|7177.2|7177|7176|7178.7|7177.7|7176.5|7175.5|99
1640780100000|2021-12-29 12:15:00|7177.2|7176.2|7175.5|7174.5|7178|7177|7175.2|7174.2|227
1640780400000|2021-12-29 12:20:00|7175.7|7174.7|7176.7|7175.7|7177.5|7176.5|7173.5|7172.5|169
1640780700000|2021-12-29 12:25:00|7177|7176|7177.2|7176.2|7178.2|7177.2|7177|7176|61
1640781000000|2021-12-29 12:30:00|7177|7176|7171.7|7170.7|7177.2|7176.2|7171.5|7170.5|154
1640781300000|2021-12-29 12:35:00|7171.5|7170.5|7171.7|7170.7|7174.2|7173.2|7171.5|7170.5|162
1640781600000|2021-12-29 12:40:00|7172|7171|7173|7172|7173.5|7172.5|7172|7171|131
1640781900000|2021-12-29 12:45:00|7172.8|7171.8|7168.5|7167.5|7173|7172|7167.5|7166.5|235
1640782200000|2021-12-29 12:50:00|7168.8|7167.8|7169.3|7168.3|7170.8|7169.8|7168.5|7167.5|143
1640782500000|2021-12-29 12:55:00|7169|7168|7166.8|7165.8|7169.3|7168.3|7166.5|7165.5|109
1640782800000|2021-12-29 13:00:00|7167|7166|7165.8|7164.8|7168|7167|7164.5|7163.5|176
1640783100000|2021-12-29 13:05:00|7166|7165|7169.5|7168.5|7170|7169|7166|7165|69
1640783400000|2021-12-29 13:10:00|7169.8|7168.8|7168|7167|7170.3|7169.3|7167.5|7166.5|87
1640783700000|2021-12-29 13:15:00|7168.3|7167.3|7169.3|7168.3|7170.8|7169.8|7167.3|7166.3|101
1640784000000|2021-12-29 13:20:00|7169|7168|7166|7165|7170.3|7169.3|7166|7165|129
1640784300000|2021-12-29 13:25:00|7166.3|7165.3|7166.3|7165.3|7168|7167|7163.5|7162.5|167
1640784600000|2021-12-29 13:30:00|7166.5|7165.5|7163|7162|7167|7166|7162.8|7161.8|107
1640784900000|2021-12-29 13:35:00|7162.8|7161.8|7154.5|7153.5|7163|7162|7154|7153|421
1640785200000|2021-12-29 13:40:00|7154.8|7153.8|7158.8|7157.8|7160.5|7159.5|7154.5|7153.5|185
1640785500000|2021-12-29 13:45:00|7159|7158|7160.5|7159.5|7162.3|7161.3|7158.3|7157.3|98
1640785800000|2021-12-29 13:50:00|7160.3|7159.3|7164.8|7163.8|7165|7164|7159.8|7158.8|207
1640786100000|2021-12-29 13:55:00|7164.5|7163.5|7164.8|7163.8|7165.8|7164.8|7163.8|7162.8|117
1640786400000|2021-12-29 14:00:00|7164.5|7163.5|7169.8|7168.8|7171.3|7170.3|7164.5|7163.5|172
1640786700000|2021-12-29 14:05:00|7170|7169|7167.5|7166.5|7170|7169|7166.3|7165.3|91
1640787000000|2021-12-29 14:10:00|7167.3|7166.3|7166.3|7165.3|7167.5|7166.5|7165.3|7164.3|70
1640787300000|2021-12-29 14:15:00|7166.5|7165.5|7169.3|7168.3|7169.8|7168.8|7166|7165|98
1640787600000|2021-12-29 14:20:00|7169.5|7168.5|7168.5|7167.5|7170.5|7169.5|7166.3|7165.3|111
1640787900000|2021-12-29 14:25:00|7168.3|7167.3|7167|7166|7170.3|7169.3|7166|7165|222
1640788200000|2021-12-29 14:30:00|7166.8|7165.8|7168.5|7167.5|7169.3|7168.3|7160.3|7159.3|372
1640788500000|2021-12-29 14:35:00|7168.3|7167.3|7164.3|7163.3|7169.3|7168.3|7162|7161|423
1640788800000|2021-12-29 14:40:00|7164.5|7163.5|7160.5|7159.5|7167.5|7166.5|7159.8|7158.8|276
1640789100000|2021-12-29 14:45:00|7160.8|7159.8|7154.8|7153.8|7161.3|7160.3|7150.5|7149.5|382
1640789400000|2021-12-29 14:50:00|7154.5|7153.5|7155.5|7154.5|7157.3|7156.3|7151.8|7150.8|338
1640789700000|2021-12-29 14:55:00|7155.3|7154.3|7150|7149|7155.3|7154.3|7147|7146|365
1640790000000|2021-12-29 15:00:00|7150.5|7149.5|7151|7150|7153.8|7152.8|7147|7146|393
1640790300000|2021-12-29 15:05:00|7151.3|7150.3|7155.8|7154.8|7157|7156|7150.3|7149.3|456
1640790600000|2021-12-29 15:10:00|7156.1|7155.1|7144.1|7143.1|7157.1|7156.1|7142.1|7141.1|624
1640790900000|2021-12-29 15:15:00|7144.3|7143.3|7149.3|7148.3|7151.6|7150.6|7136.8|7135.8|562
1640791200000|2021-12-29 15:20:00|7149.6|7148.6|7150.3|7149.3|7153.8|7152.8|7147.8|7146.8|415
1640791500000|2021-12-29 15:25:00|7150.6|7149.6|7149.1|7148.1|7154.3|7153.3|7148.6|7147.6|185
1640791800000|2021-12-29 15:30:00|7149.8|7148.8|7152.3|7151.3|7153.8|7152.8|7146.3|7145.3|224
1640792100000|2021-12-29 15:35:00|7152.6|7151.6|7149.8|7148.8|7155.3|7154.3|7147.8|7146.8|254
1640792400000|2021-12-29 15:40:00|7149.6|7148.6|7157.8|7156.8|7158.6|7157.6|7149.1|7148.1|206
1640792700000|2021-12-29 15:45:00|7157.1|7156.1|7158.1|7157.1|7159.1|7158.1|7155.3|7154.3|226
1640793000000|2021-12-29 15:50:00|7158.3|7157.3|7159.3|7158.3|7159.3|7158.3|7154.8|7153.8|233
1640793300000|2021-12-29 15:55:00|7159.1|7158.1|7160.1|7159.1|7160.3|7159.3|7156.1|7155.1|265
1640793600000|2021-12-29 16:00:00|7159.8|7158.8|7163.6|7162.6|7163.8|7162.8|7157.6|7156.6|226
1640793900000|2021-12-29 16:05:00|7163.3|7162.3|7157.6|7156.6|7163.8|7162.8|7157.3|7156.3|389
1640794200000|2021-12-29 16:10:00|7157.1|7156.1|7156.3|7155.3|7158.1|7157.1|7154.6|7153.6|233
1640794500000|2021-12-29 16:15:00|7156.1|7155.1|7159.1|7158.1|7159.6|7158.6|7155.3|7154.3|165
1640794800000|2021-12-29 16:20:00|7158.8|7157.8|7164.6|7163.6|7167.6|7166.6|7158.8|7157.8|586
1640795100000|2021-12-29 16:25:00|7164.1|7163.1|7155.1|7154.1|7164.3|7163.3|7153.3|7152.3|900
1640795400000|2021-12-29 16:30:00|7155.3|7154.3|7163.3|7161.3|7164.6|7162.6|7153.3|7151.3|2544
1640795700000|2021-12-29 16:35:00|7164.1|7162.1|7155.3|7153.3|7164.6|7162.6|7155.1|7153.1|925
1640796000000|2021-12-29 16:40:00|7155.6|7153.6|7158.1|7156.1|7158.3|7156.3|7153.6|7151.6|263
1640796300000|2021-12-29 16:45:00|7157.8|7155.8|7159.6|7157.6|7159.6|7157.6|7156.1|7154.1|80
1640796600000|2021-12-29 16:50:00|7159.3|7157.3|7158.8|7156.8|7160.8|7158.8|7158.6|7156.6|56
1640796900000|2021-12-29 16:55:00|7158.6|7156.6|7159.6|7157.6|7161.1|7159.1|7157.8|7155.8|102
1640797200000|2021-12-29 17:00:00|7159.8|7157.8|7158.8|7156.8|7159.8|7157.8|7155.6|7153.6|95
1640797500000|2021-12-29 17:05:00|7159.1|7157.1|7151.1|7149.1|7160.1|7158.1|7150.8|7148.8|235
1640797800000|2021-12-29 17:10:00|7151.3|7149.3|7152.3|7150.3|7154.6|7152.6|7151.1|7149.1|50
1640798100000|2021-12-29 17:15:00|7152.1|7150.1|7152.6|7150.6|7153.1|7151.1|7150.3|7148.3|36
1640798400000|2021-12-29 17:20:00|7152.8|7150.8|7151.3|7149.3|7153.8|7151.8|7150.6|7148.6|16
1640798700000|2021-12-29 17:25:00|7151.1|7149.1|7153.3|7151.3|7153.3|7151.3|7150.3|7148.3|47
1640799000000|2021-12-29 17:30:00|7153.1|7151.1|7153.1|7151.1|7153.6|7151.6|7151.6|7149.6|19
1640799300000|2021-12-29 17:35:00|7153.8|7151.8|7157.1|7155.1|7158.1|7156.1|7153.8|7151.8|86
1640799600000|2021-12-29 17:40:00|7156.8|7154.8|7157.3|7155.3|7158.1|7156.1|7155.6|7153.6|33
1640799900000|2021-12-29 17:45:00|7157.1|7155.1|7158.8|7156.8|7158.8|7156.8|7156.6|7154.6|23
1640800200000|2021-12-29 17:50:00|7159.1|7157.1|7161.1|7159.1|7161.8|7159.8|7158.6|7156.6|20
1640800500000|2021-12-29 17:55:00|7160.8|7158.8|7162.3|7160.3|7162.6|7160.6|7160.6|7158.6|59
1640800800000|2021-12-29 18:00:00|7162.6|7160.6|7164.8|7162.8|7165.6|7163.6|7161.6|7159.6|80
1640801100000|2021-12-29 18:05:00|7165.1|7163.1|7165.8|7163.8|7166.1|7164.1|7164.1|7162.1|23
1640801400000|2021-12-29 18:10:00|7165.6|7163.6|7165.6|7163.6|7165.8|7163.8|7164.3|7162.3|15
1640801700000|2021-12-29 18:15:00|7165.3|7163.3|7164.3|7162.3|7165.8|7163.8|7163.8|7161.8|20
1640802000000|2021-12-29 18:20:00|7164.1|7162.1|7162.1|7160.1|7164.3|7162.3|7161.8|7159.8|18
1640802300000|2021-12-29 18:25:00|7162.3|7160.3|7161.8|7159.8|7163.6|7161.6|7161.8|7159.8|27
1640802600000|2021-12-29 18:30:00|7161.6|7159.6|7163.1|7161.1|7164.3|7162.3|7161.6|7159.6|20
1640802900000|2021-12-29 18:35:00|7162.8|7160.8|7160.3|7158.3|7162.8|7160.8|7159.6|7157.6|11
1640803200000|2021-12-29 18:40:00|7160.6|7158.6|7162.8|7160.8|7163.1|7161.1|7160.3|7158.3|21
1640803500000|2021-12-29 18:45:00|7163.1|7161.1|7161.1|7159.1|7163.3|7161.3|7160.8|7158.8|17
1640803800000|2021-12-29 18:50:00|7160.8|7158.8|7162.8|7160.8|7163.1|7161.1|7159.6|7157.6|23
1640804100000|2021-12-29 18:55:00|7162.6|7160.6|7164.3|7162.3|7166.1|7164.1|7162.1|7160.1|27
1640804400000|2021-12-29 19:00:00|7164.1|7162.1|7163.8|7161.8|7164.6|7162.6|7162.8|7160.8|10
1640804700000|2021-12-29 19:05:00|7164.1|7162.1|7165.3|7163.3|7165.6|7163.6|7163.8|7161.8|19
1640805000000|2021-12-29 19:10:00|7165.6|7163.6|7167.6|7165.6|7167.6|7165.6|7165.3|7163.3|10
1640805300000|2021-12-29 19:15:00|7167.3|7165.3|7167.8|7165.8|7167.8|7165.8|7165.8|7163.8|27
1640805600000|2021-12-29 19:20:00|7168.1|7166.1|7168.3|7166.3|7169.6|7167.6|7168.1|7166.1|41
1640805900000|2021-12-29 19:25:00|7168.1|7166.1|7169.6|7167.6|7169.6|7167.6|7167.8|7165.8|22
1640806200000|2021-12-29 19:30:00|7169.1|7167.1|7171.3|7169.3|7171.3|7169.3|7169.1|7167.1|81
1640806500000|2021-12-29 19:35:00|7171.1|7169.1|7172.1|7170.1|7172.8|7170.8|7170.8|7168.8|22
1640806800000|2021-12-29 19:40:00|7171.8|7169.8|7170.3|7168.3|7171.8|7169.8|7169.3|7167.3|23
1640807100000|2021-12-29 19:45:00|7170.1|7168.1|7169.8|7167.8|7171.1|7169.1|7169.6|7167.6|21
1640807400000|2021-12-29 19:50:00|7170.1|7168.1|7171.1|7169.1|7172.3|7170.3|7170.1|7168.1|23
1640807700000|2021-12-29 19:55:00|7170.8|7168.8|7170.8|7168.8|7172.6|7170.6|7170.3|7168.3|25
1640808000000|2021-12-29 20:00:00|7170.6|7168.6|7170.8|7168.8|7171.1|7169.1|7168.8|7166.8|41
1640808300000|2021-12-29 20:05:00|7170.6|7168.6|7172.8|7170.8|7173.6|7171.6|7170.6|7168.6|48
1640808600000|2021-12-29 20:10:00|7172.6|7170.6|7170.6|7168.6|7172.6|7170.6|7170.1|7168.1|35
1640808900000|2021-12-29 20:15:00|7170.8|7168.8|7172.3|7170.3|7172.6|7170.6|7169.8|7167.8|51
1640809200000|2021-12-29 20:20:00|7172.1|7170.1|7170.3|7168.3|7172.3|7170.3|7169.3|7167.3|18
1640809500000|2021-12-29 20:25:00|7170.6|7168.6|7171.3|7169.3|7172.8|7170.8|7169.8|7167.8|15
1640809800000|2021-12-29 20:30:00|7171.1|7169.1|7175.6|7173.6|7176.3|7174.3|7171.1|7169.1|68
1640810100000|2021-12-29 20:35:00|7175.8|7173.8|7172.8|7170.8|7176.8|7174.8|7172.1|7170.1|29
1640810400000|2021-12-29 20:40:00|7172.6|7170.6|7174.8|7172.8|7175.6|7173.6|7172.1|7170.1|15
1640810700000|2021-12-29 20:45:00|7175.1|7173.1|7177.3|7175.3|7178.3|7176.3|7174.6|7172.6|56
1640811000000|2021-12-29 20:50:00|7177.1|7175.1|7178.1|7176.1|7180.6|7178.6|7176.1|7174.1|177
1640811300000|2021-12-29 20:55:00|7177.6|7175.6|7168.3|7166.3|7177.6|7175.6|7167.6|7165.6|133
1640811600000|2021-12-29 21:00:00|7168.4|7164.4|7171.2|7167.2|7172.6|7168.6|7167.9|7163.9|0
1640811900000|2021-12-29 21:05:00|7171.3|7167.3|7172.6|7168.6|7174.3|7170.3|7171.2|7167.2|0
1640812200000|2021-12-29 21:10:00|7172.1|7168.1|7167|7163|7172.1|7168.1|7167|7163|0
1640812500000|2021-12-29 21:15:00|7167.1|7163.1|7169|7165|7169|7165|7167|7163|0
1640812800000|2021-12-29 21:20:00|7168.9|7164.9|7169|7165|7169.9|7165.9|7168.5|7164.5|0
1640813100000|2021-12-29 21:25:00|7169.1|7165.1|7168.1|7164.1|7169.9|7165.9|7168.1|7164.1|0
1640813400000|2021-12-29 21:30:00|7168.2|7164.2|7168.6|7164.6|7169.1|7165.1|7168|7164|0
1640813700000|2021-12-29 21:35:00|7168.5|7164.5|7168.7|7164.7|7169.5|7165.5|7168.1|7164.1|0
1640814000000|2021-12-29 21:40:00|7168.6|7164.6|7168.2|7164.2|7168.7|7164.7|7167.4|7163.4|0
1640814300000|2021-12-29 21:45:00|7168.5|7164.5|7168.2|7164.2|7168.7|7164.7|7167.8|7163.8|0
1640814600000|2021-12-29 21:50:00|7168.3|7164.3|7167|7163|7168.7|7164.7|7167|7163|0
1640814900000|2021-12-29 21:55:00|7166.7|7162.7|7168|7164|7168.5|7164.5|7166.5|7162.5|0
1640815200000|2021-12-29 22:00:00|7168.4|7164.4|7168.7|7164.7|7168.8|7164.8|7168.4|7164.4|0
1640815500000|2021-12-29 22:05:00|7168.4|7164.4|7169|7165|7169.2|7165.2|7168.4|7164.4|0
1640816100000|2021-12-29 22:15:00|7168.9|7164.9|7169.2|7165.2|7169.2|7165.2|7168.9|7164.9|0
1640816400000|2021-12-29 22:20:00|7169.3|7165.3|7169.3|7165.3|7169.5|7165.5|7169.3|7165.3|0
1640816700000|2021-12-29 22:25:00|7169.5|7165.5|7169.3|7165.3|7169.5|7165.5|7169.3|7165.3|0
1640817000000|2021-12-29 22:30:00|7169.5|7165.5|7169.5|7165.5|7169.5|7165.5|7169.5|7165.5|0
1640817300000|2021-12-29 22:35:00|7169.3|7165.3|7168.9|7164.9|7169.5|7165.5|7168.8|7164.8|0
1640817600000|2021-12-29 22:40:00|7168.8|7164.8|7169.1|7165.1|7169.1|7165.1|7168.8|7164.8|0
1640817900000|2021-12-29 22:45:00|7168.5|7164.5|7168.7|7164.7|7168.8|7164.8|7168.4|7164.4|0
1640818200000|2021-12-29 22:50:00|7168.8|7164.8|7168.7|7164.7|7169.1|7165.1|7168.7|7164.7|0
1640818500000|2021-12-29 22:55:00|7168.9|7164.9|7168.7|7164.7|7168.9|7164.9|7168.7|7164.7|0
1640818800000|2021-12-29 23:00:00|7168.9|7164.9|7160.6|7156.6|7172.7|7168.7|7160.6|7156.6|0
1640819100000|2021-12-29 23:05:00|7160.7|7156.7|7163.3|7159.3|7163.3|7159.3|7160.5|7156.5|0
1640819400000|2021-12-29 23:10:00|7163.5|7159.5|7163.3|7159.3|7164.5|7160.5|7162.8|7158.8|0
1640819700000|2021-12-29 23:15:00|7163.4|7159.4|7161.4|7157.4|7164.1|7160.1|7161|7157|0
1640820000000|2021-12-29 23:20:00|7161.6|7157.6|7161.3|7157.3|7163.2|7159.2|7160.5|7156.5|0
1640820300000|2021-12-29 23:25:00|7161.4|7157.4|7160.3|7156.3|7162.2|7158.2|7159.2|7155.2|0
1640820600000|2021-12-29 23:30:00|7160.1|7156.1|7161.2|7157.2|7162|7158|7160|7156|0
1640820900000|2021-12-29 23:35:00|7161.1|7157.1|7162.6|7158.6|7162.9|7158.9|7159.5|7155.5|0
1640821200000|2021-12-29 23:40:00|7162.9|7158.9|7163.4|7159.4|7163.4|7159.4|7161.6|7157.6|0
1640821500000|2021-12-29 23:45:00|7163.1|7159.1|7163|7159|7165.2|7161.2|7162.7|7158.7|0
1640821800000|2021-12-29 23:50:00|7162.9|7158.9|7161.3|7157.3|7163.1|7159.1|7160.8|7156.8|0
1640822100000|2021-12-29 23:55:00|7161.4|7157.4|7161.6|7157.6|7163.8|7159.8|7161.3|7157.3|0
1640822400000|2021-12-30 00:00:00|7161.3|7157.3|7160|7156|7162.2|7158.2|7159.2|7155.2|0
1640822700000|2021-12-30 00:05:00|7159.9|7155.9|7160|7156|7160.7|7156.7|7159|7155|0
1640823000000|2021-12-30 00:10:00|7160.1|7156.1|7157|7153|7162|7158|7156.2|7152.2|0
1640823300000|2021-12-30 00:15:00|7156.9|7152.9|7151.1|7148.1|7156.9|7153.5|7145.4|7142.4|0
1640823600000|2021-12-30 00:20:00|7151.3|7148.3|7154.3|7151.3|7154.6|7151.6|7150.3|7147.3|0
1640823900000|2021-12-30 00:25:00|7154.4|7151.4|7155|7152|7156.6|7153.6|7152.7|7149.7|0
1640824200000|2021-12-30 00:30:00|7154.9|7151.9|7158|7155|7159.2|7156.2|7154.2|7151.2|0
1640824500000|2021-12-30 00:35:00|7158.4|7155.4|7161.6|7158.6|7161.6|7158.6|7157.6|7154.6|0
1640824800000|2021-12-30 00:40:00|7161.3|7158.3|7159.3|7156.3|7161.3|7158.3|7158.5|7155.5|0
1640825100000|2021-12-30 00:45:00|7159.8|7156.8|7162.3|7159.3|7163.1|7160.1|7159.1|7156.1|0
1640825400000|2021-12-30 00:50:00|7161.2|7158.2|7163.9|7160.9|7163.9|7160.9|7159.2|7156.2|0
1640825700000|2021-12-30 00:55:00|7163.6|7160.6|7160.9|7157.9|7163.6|7160.6|7160.8|7157.8|0
1640826000000|2021-12-30 01:00:00|7161.5|7158.5|7160.7|7157.7|7163.2|7160.2|7160.7|7157.7|0
1640826300000|2021-12-30 01:05:00|7161|7158|7160|7157|7162.3|7159.3|7159.9|7156.9|0
1640826600000|2021-12-30 01:10:00|7160.3|7157.3|7165.2|7162.2|7165.2|7162.2|7160|7157|0
1640826900000|2021-12-30 01:15:00|7165.3|7162.3|7168.2|7165.2|7169.2|7166.2|7164.2|7161.2|0
1640827200000|2021-12-30 01:20:00|7168.1|7165.1|7165.8|7162.8|7168.1|7165.1|7164|7161|0
1640827500000|2021-12-30 01:25:00|7166.1|7163.1|7166.5|7163.5|7168.9|7165.9|7166.1|7163.1|0
1640827800000|2021-12-30 01:30:00|7166.7|7163.7|7168.8|7165.8|7171.2|7168.2|7166.5|7163.5|0
1640828100000|2021-12-30 01:35:00|7168.7|7165.7|7173.9|7170.9|7175.4|7172.4|7167.9|7164.9|0
1640828400000|2021-12-30 01:40:00|7173.8|7170.8|7172.7|7169.7|7174|7171|7171.5|7168.5|0
1640828700000|2021-12-30 01:45:00|7172.9|7169.9|7172.4|7169.4|7173.5|7170.5|7171.1|7168.1|0
1640829000000|2021-12-30 01:50:00|7172.3|7169.3|7172.3|7169.3|7172.6|7169.6|7170.7|7167.7|0
1640829300000|2021-12-30 01:55:00|7172.9|7169.9|7173|7170|7174.1|7171.1|7172.2|7169.2|0
1640829600000|2021-12-30 02:00:00|7173.2|7170.2|7175.6|7172.6|7177.4|7174.4|7173|7170|0
1640829900000|2021-12-30 02:05:00|7175.5|7172.5|7173.9|7170.9|7175.5|7172.5|7173.2|7170.2|0
1640830200000|2021-12-30 02:10:00|7174|7171|7170.2|7167.2|7174|7171|7169.8|7166.8|0
1640830500000|2021-12-30 02:15:00|7170|7167|7170.7|7167.7|7171.5|7168.5|7169.1|7166.1|0
1640830800000|2021-12-30 02:20:00|7170.4|7167.4|7172.2|7169.2|7172.6|7169.6|7169.1|7166.1|0
1640831100000|2021-12-30 02:25:00|7172.3|7169.3|7172.2|7169.2|7173|7170|7172.2|7169.2|0
1640831400000|2021-12-30 02:30:00|7172.3|7169.3|7171.1|7168.1|7173|7170|7169.8|7166.8|0
1640831700000|2021-12-30 02:35:00|7171|7168|7169.6|7166.6|7171|7168|7168.3|7165.3|0
1640832000000|2021-12-30 02:40:00|7169.4|7166.4|7168.4|7165.4|7169.4|7166.4|7167.1|7164.1|0
1640832300000|2021-12-30 02:45:00|7168.2|7165.2|7168.2|7165.2|7168.4|7165.4|7166.6|7163.6|0
1640832600000|2021-12-30 02:50:00|7168|7165|7166.1|7163.1|7168.2|7165.2|7165.7|7162.7|0
1640832900000|2021-12-30 02:55:00|7165.9|7162.9|7164.6|7161.6|7165.9|7162.9|7163.3|7160.3|0
1640833200000|2021-12-30 03:00:00|7164.5|7161.5|7168.2|7165.2|7168.3|7165.3|7164.2|7161.2|0
1640833500000|2021-12-30 03:05:00|7167.9|7164.9|7167|7164|7167.9|7164.9|7165.9|7162.9|0
1640833800000|2021-12-30 03:10:00|7166.9|7163.9|7163.5|7160.5|7166.9|7163.9|7161.9|7158.9|0
1640834100000|2021-12-30 03:15:00|7163.6|7160.6|7164.3|7161.3|7165.1|7162.1|7163|7160|0
1640834400000|2021-12-30 03:20:00|7164.2|7161.2|7164.6|7161.6|7165|7162|7163.5|7160.5|0
1640834700000|2021-12-30 03:25:00|7164.5|7161.5|7161.1|7158.1|7164.6|7161.6|7161.1|7158.1|0
1640835000000|2021-12-30 03:30:00|7161.4|7158.4|7161.8|7158.8|7163.8|7160.8|7161.4|7158.4|0
1640835300000|2021-12-30 03:35:00|7162|7159|7162.9|7159.9|7163.4|7160.4|7161.1|7158.1|0
1640835600000|2021-12-30 03:40:00|7163|7160|7164.2|7161.2|7164.2|7161.2|7163|7160|0
1640835900000|2021-12-30 03:45:00|7163.9|7160.9|7163.4|7160.4|7165|7162|7163.4|7160.4|0
1640836200000|2021-12-30 03:50:00|7164.2|7161.2|7161.9|7158.9|7164.2|7161.2|7161.5|7158.5|0
1640836500000|2021-12-30 03:55:00|7162|7159|7161.4|7158.4|7162|7159|7160.4|7157.4|0
1640836800000|2021-12-30 04:00:00|7161.3|7158.3|7161.8|7158.8|7162.2|7159.2|7161.1|7158.1|0
1640837100000|2021-12-30 04:05:00|7161.6|7158.6|7163|7160|7163|7160|7161.1|7158.1|0
1640837400000|2021-12-30 04:10:00|7162.9|7159.9|7162.8|7159.8|7163.6|7160.6|7162.7|7159.7|0
1640837700000|2021-12-30 04:15:00|7162.9|7159.9|7167.4|7164.4|7168.2|7165.2|7162.9|7159.9|0
1640838000000|2021-12-30 04:20:00|7167.5|7164.5|7167.4|7164.4|7169|7166|7167.4|7164.4|0
1640838300000|2021-12-30 04:25:00|7167.1|7164.1|7166.3|7163.3|7167.1|7164.1|7165.9|7162.9|0
1640838600000|2021-12-30 04:30:00|7166.7|7163.7|7165.9|7162.9|7166.7|7163.7|7165.4|7162.4|0
1640838900000|2021-12-30 04:35:00|7165.1|7162.1|7165.1|7162.1|7165.1|7162.1|7165.1|7162.1|0
1640839200000|2021-12-30 04:40:00|7165.2|7162.2|7165.2|7162.2|7166|7163|7165.2|7162.2|0
1640839500000|2021-12-30 04:45:00|7165.3|7162.3|7166.8|7163.8|7166.8|7163.8|7165.1|7162.1|0
1640839800000|2021-12-30 04:50:00|7166.7|7163.7|7166.8|7163.8|7167.6|7164.6|7165.9|7162.9|0
1640840100000|2021-12-30 04:55:00|7166.6|7163.6|7167.2|7164.2|7167.7|7164.7|7166|7163|0
1640840400000|2021-12-30 05:00:00|7167.1|7164.1|7168.8|7165.8|7169.6|7166.6|7166.9|7163.9|0
1640840700000|2021-12-30 05:05:00|7168.7|7165.7|7166.4|7163.4|7168.7|7165.7|7165.6|7162.6|0
1640841000000|2021-12-30 05:10:00|7166.5|7163.5|7166.3|7163.3|7167.2|7164.2|7166.3|7163.3|0
1640841300000|2021-12-30 05:15:00|7166.2|7163.2|7167.9|7164.9|7169|7166|7165.9|7162.9|0
1640841600000|2021-12-30 05:20:00|7167.6|7164.6|7169.3|7166.3|7170.1|7167.1|7166.3|7163.3|0
1640841900000|2021-12-30 05:25:00|7169.5|7166.5|7166.6|7163.6|7169.7|7166.7|7166.2|7163.2|0
1640842200000|2021-12-30 05:30:00|7167|7164|7166.9|7163.9|7167|7164|7165.3|7162.3|0
1640842500000|2021-12-30 05:35:00|7166.8|7163.8|7166.2|7163.2|7167.7|7164.7|7165.3|7162.3|0
1640842800000|2021-12-30 05:40:00|7166.1|7163.1|7163.8|7160.8|7166.2|7163.2|7163.1|7160.1|0
1640843100000|2021-12-30 05:45:00|7163.9|7160.9|7164.7|7161.7|7166.2|7163.2|7163.1|7160.1|0
1640843400000|2021-12-30 05:50:00|7164.6|7161.6|7163.5|7160.5|7164.6|7161.6|7161.9|7158.9|0
1640843700000|2021-12-30 05:55:00|7163.6|7160.6|7159.8|7156.8|7164.6|7161.6|7159.8|7156.8|0
1640844000000|2021-12-30 06:00:00|7159.7|7156.7|7162.8|7159.8|7164.5|7161.5|7159|7156|0
1640844300000|2021-12-30 06:05:00|7162|7159|7166.9|7163.9|7168.5|7165.5|7160.5|7157.5|0
1640844600000|2021-12-30 06:10:00|7167|7164|7170.9|7167.9|7171.3|7168.3|7166.1|7163.1|0
1640844900000|2021-12-30 06:15:00|7170.8|7167.8|7169.3|7166.3|7170.8|7167.8|7167.7|7164.7|0
1640845200000|2021-12-30 06:20:00|7169.2|7166.2|7168.5|7165.5|7169.3|7166.3|7166.2|7163.2|0
1640845500000|2021-12-30 06:25:00|7168.2|7165.2|7167|7164|7168.6|7165.6|7166.2|7163.2|0
1640845800000|2021-12-30 06:30:00|7167.2|7164.2|7167|7164|7167.8|7164.8|7166.4|7163.4|0
1640846100000|2021-12-30 06:35:00|7166.9|7163.9|7168|7165|7168.6|7165.6|7166.2|7163.2|0
1640846400000|2021-12-30 06:40:00|7167.8|7164.8|7167.8|7164.8|7169.3|7166.3|7167.8|7164.8|0
1640846700000|2021-12-30 06:45:00|7167.7|7164.7|7166.3|7163.3|7168.6|7165.6|7164.8|7161.8|0
1640847000000|2021-12-30 06:50:00|7166|7163|7167.2|7164.2|7167.2|7164.2|7164.8|7161.8|0
1640847300000|2021-12-30 06:55:00|7167|7164|7168.7|7165.7|7168.7|7165.7|7165.7|7162.7|0
1640847600000|2021-12-30 07:00:00|7168.5|7165.5|7167.8|7165.8|7173.1|7171.1|7167.6|7165.5|108
1640847900000|2021-12-30 07:05:00|7167.6|7165.6|7165.8|7163.8|7169.8|7167.8|7164.6|7162.6|104
1640848200000|2021-12-30 07:10:00|7166.1|7164.1|7162.3|7160.3|7166.6|7164.6|7162.1|7160.1|74
1640848500000|2021-12-30 07:15:00|7162.6|7160.6|7160.3|7158.3|7164.1|7162.1|7159.1|7157.1|105
1640848800000|2021-12-30 07:20:00|7160.6|7158.6|7162.3|7160.3|7163.3|7161.3|7158.6|7156.6|100
1640849100000|2021-12-30 07:25:00|7162.6|7160.6|7167.6|7165.6|7167.6|7165.6|7161.3|7159.3|80
1640849400000|2021-12-30 07:30:00|7167.8|7165.8|7171.3|7169.3|7172.3|7170.3|7167.8|7165.8|42
1640849700000|2021-12-30 07:35:00|7171.1|7169.1|7169.6|7167.6|7171.3|7169.3|7168.1|7166.1|23
1640850000000|2021-12-30 07:40:00|7169.3|7167.3|7168.8|7166.8|7169.8|7167.8|7168.8|7166.8|28
1640850300000|2021-12-30 07:45:00|7168.6|7166.6|7169.1|7167.1|7169.6|7167.6|7168.1|7166.1|25
1640850600000|2021-12-30 07:50:00|7168.8|7166.8|7165.8|7163.8|7170.6|7168.6|7164.1|7162.1|66
1640850900000|2021-12-30 07:55:00|7166.1|7164.1|7164.8|7162.8|7167.1|7165.1|7163.1|7161.1|124
1640851200000|2021-12-30 08:00:00|7164.6|7162.6|7162.6|7161.6|7169.6|7168.6|7162.3|7161.3|896
1640851500000|2021-12-30 08:05:00|7162.8|7161.8|7161.6|7160.6|7163.3|7162.3|7155.1|7154.1|650
1640851800000|2021-12-30 08:10:00|7161.3|7160.3|7159.1|7158.1|7163.6|7162.6|7157.6|7156.6|485
1640852100000|2021-12-30 08:15:00|7159.3|7158.3|7162.3|7161.3|7164.6|7163.6|7159.1|7158.1|297
1640852400000|2021-12-30 08:20:00|7162.6|7161.6|7165.8|7164.8|7166.3|7165.3|7161.6|7160.6|395
1640852700000|2021-12-30 08:25:00|7165.6|7164.6|7165.3|7164.3|7167.8|7166.8|7164.1|7163.1|221
1640853000000|2021-12-30 08:30:00|7165.6|7164.6|7164.3|7163.3|7168.3|7167.3|7162.8|7161.8|209
1640853300000|2021-12-30 08:35:00|7164.1|7163.1|7157.6|7156.6|7164.1|7163.1|7157.6|7156.6|225
1640853600000|2021-12-30 08:40:00|7157.9|7156.9|7164.6|7163.6|7165.4|7164.4|7157.9|7156.9|141
1640853900000|2021-12-30 08:45:00|7164.4|7163.4|7169.1|7168.1|7170.1|7169.1|7163.4|7162.4|192
1640854200000|2021-12-30 08:50:00|7168.9|7167.9|7172.9|7171.9|7172.9|7171.9|7167.9|7166.9|220
1640854500000|2021-12-30 08:55:00|7172.4|7171.4|7175.1|7174.1|7175.9|7174.9|7171.6|7170.6|272
1640854800000|2021-12-30 09:00:00|7174.9|7173.9|7179.1|7178.1|7179.4|7178.4|7173.4|7172.4|324
1640855100000|2021-12-30 09:05:00|7178.9|7177.9|7180.6|7179.6|7180.6|7179.6|7176.4|7175.4|235
1640855400000|2021-12-30 09:10:00|7180.4|7179.4|7176.4|7175.4|7182.9|7181.9|7175.6|7174.6|719
1640855700000|2021-12-30 09:15:00|7176.6|7175.6|7178.6|7177.6|7182.4|7181.4|7176.4|7175.4|300
1640856000000|2021-12-30 09:20:00|7178.4|7177.4|7177.6|7176.6|7178.9|7177.9|7174.6|7173.6|162
1640856300000|2021-12-30 09:25:00|7177.4|7176.4|7180.1|7179.1|7181.4|7180.4|7175.9|7174.9|160
1640856600000|2021-12-30 09:30:00|7179.9|7178.9|7184.4|7183.4|7186.1|7185.1|7179.6|7178.6|246
1640856900000|2021-12-30 09:35:00|7184.6|7183.6|7188.6|7187.6|7191.9|7190.9|7184.6|7183.6|218
1640857200000|2021-12-30 09:40:00|7188.4|7187.4|7187.6|7186.6|7192.1|7191.1|7187.6|7186.6|204
1640857500000|2021-12-30 09:45:00|7187.4|7186.4|7182.1|7181.1|7188.6|7187.6|7181.6|7180.6|129
1640857800000|2021-12-30 09:50:00|7181.9|7180.9|7184.6|7183.6|7185.4|7184.4|7181.6|7180.6|115
1640858100000|2021-12-30 09:55:00|7184.4|7183.4|7182.9|7181.9|7185.9|7184.9|7182.1|7181.1|93
1640858400000|2021-12-30 10:00:00|7183.1|7182.1|7179.6|7178.6|7184.4|7183.4|7179.6|7178.6|155
1640858700000|2021-12-30 10:05:00|7179.4|7178.4|7173.6|7172.6|7181.1|7180.1|7173.6|7172.6|79
1640859000000|2021-12-30 10:10:00|7173.4|7172.4|7176.4|7175.4|7178.1|7177.1|7173.4|7172.4|67
1640859300000|2021-12-30 10:15:00|7176.1|7175.1|7179.1|7178.1|7179.9|7178.9|7175.9|7174.9|108
1640859600000|2021-12-30 10:20:00|7179.6|7178.6|7174.9|7173.9|7179.6|7178.6|7174.4|7173.4|81
1640859900000|2021-12-30 10:25:00|7175.1|7174.1|7175.9|7174.9|7176.4|7175.4|7173.9|7172.9|100
1640860200000|2021-12-30 10:30:00|7175.6|7174.6|7172.4|7171.4|7175.6|7174.6|7172.4|7171.4|112
1640860500000|2021-12-30 10:35:00|7171.9|7170.9|7173.1|7172.1|7175.1|7174.1|7171.6|7170.6|73
1640860800000|2021-12-30 10:40:00|7173.6|7172.6|7174.1|7173.1|7175.6|7174.6|7171.4|7170.4|105
1640861100000|2021-12-30 10:45:00|7173.9|7172.9|7173.6|7172.6|7176.4|7175.4|7173.6|7172.6|42
1640861400000|2021-12-30 10:50:00|7173.4|7172.4|7167.1|7166.1|7173.4|7172.4|7167.1|7166.1|181
1640861700000|2021-12-30 10:55:00|7167.4|7166.4|7172.4|7171.4|7173.9|7172.9|7166.6|7165.6|150
1640862000000|2021-12-30 11:00:00|7171.9|7170.9|7171.9|7170.9|7174.1|7173.1|7170.1|7169.1|146
1640862300000|2021-12-30 11:05:00|7172.6|7171.6|7175.4|7174.4|7176.9|7175.9|7172.4|7171.4|81
1640862600000|2021-12-30 11:10:00|7175.6|7174.6|7172.1|7171.1|7175.6|7174.6|7171.4|7170.4|49
1640862900000|2021-12-30 11:15:00|7172.4|7171.4|7168.6|7167.6|7173.6|7172.6|7168.4|7167.4|63
1640863200000|2021-12-30 11:20:00|7168.9|7167.9|7172.6|7171.6|7172.6|7171.6|7167.4|7166.4|140
1640863500000|2021-12-30 11:25:00|7172.9|7171.9|7170.1|7169.1|7172.9|7171.9|7168.1|7167.1|131
1640863800000|2021-12-30 11:30:00|7170.4|7169.4|7175.1|7174.1|7175.9|7174.9|7169.1|7168.1|106
1640864100000|2021-12-30 11:35:00|7175.4|7174.4|7179.1|7178.1|7179.9|7178.9|7174.4|7173.4|68
1640864400000|2021-12-30 11:40:00|7178.9|7177.9|7179.1|7178.1|7179.9|7178.9|7177.6|7176.6|58
1640864700000|2021-12-30 11:45:00|7179.4|7178.4|7184.9|7183.9|7185.1|7184.1|7178.9|7177.9|120
1640865000000|2021-12-30 11:50:00|7185.1|7184.1|7183.6|7182.6|7187.6|7186.6|7182.1|7181.1|145
1640865300000|2021-12-30 11:55:00|7183.9|7182.9|7184.6|7183.6|7185.6|7184.6|7183.4|7182.4|119
1640865600000|2021-12-30 12:00:00|7184.9|7183.9|7182.6|7181.6|7185.4|7184.4|7180.6|7179.6|128
1640865900000|2021-12-30 12:05:00|7182.9|7181.9|7186.1|7185.1|7186.4|7185.4|7180.6|7179.6|247
1640866200000|2021-12-30 12:10:00|7186.4|7185.4|7188.1|7187.1|7188.1|7187.1|7184.9|7183.9|99
1640866500000|2021-12-30 12:15:00|7188.4|7187.4|7186.6|7185.6|7189.1|7188.1|7185.6|7184.6|63
1640866800000|2021-12-30 12:20:00|7186.9|7185.9|7187.4|7186.4|7188.4|7187.4|7185.1|7184.1|71
1640867100000|2021-12-30 12:25:00|7187.6|7186.6|7188.4|7187.4|7188.9|7187.9|7186.6|7185.6|99
1640867400000|2021-12-30 12:30:00|7188.6|7187.6|7187.1|7186.1|7188.6|7187.6|7185.9|7184.9|93
1640867700000|2021-12-30 12:35:00|7186.9|7185.9|7188.1|7187.1|7188.9|7187.9|7186.6|7185.6|146
1640868000000|2021-12-30 12:40:00|7187.6|7186.6|7187.9|7186.9|7189.1|7188.1|7185.6|7184.6|83
1640868300000|2021-12-30 12:45:00|7187.6|7186.6|7184.6|7183.6|7187.9|7186.9|7184.1|7183.1|68
1640868600000|2021-12-30 12:50:00|7184.4|7183.4|7181.4|7180.4|7184.9|7183.9|7180.9|7179.9|58
1640868900000|2021-12-30 12:55:00|7180.9|7179.9|7180.4|7179.4|7181.4|7180.4|7178.9|7177.9|89
1640869200000|2021-12-30 13:00:00|7179.9|7178.9|7182.4|7181.4|7183.1|7182.1|7179.4|7178.4|255
1640869500000|2021-12-30 13:05:00|7182.9|7181.9|7182.4|7181.4|7184.4|7183.4|7181.9|7180.9|170
1640869800000|2021-12-30 13:10:00|7182.9|7181.9|7180.6|7179.6|7183.1|7182.1|7180.1|7179.1|74
1640870100000|2021-12-30 13:15:00|7180.9|7179.9|7180.1|7179.1|7181.4|7180.4|7179.4|7178.4|124
1640870400000|2021-12-30 13:20:00|7179.9|7178.9|7179.1|7178.1|7180.1|7179.1|7177.9|7176.9|69
1640870700000|2021-12-30 13:25:00|7178.9|7177.9|7180.1|7179.1|7180.1|7179.1|7178.1|7177.1|48
1640871000000|2021-12-30 13:30:00|7180.6|7179.6|7183.6|7182.6|7184.9|7183.9|7180.6|7179.6|240
1640871300000|2021-12-30 13:35:00|7183.9|7182.9|7183.9|7182.9|7184.9|7183.9|7182.1|7181.1|114
1640871600000|2021-12-30 13:40:00|7183.6|7182.6|7184.6|7183.6|7185.4|7184.4|7182.9|7181.9|153
1640871900000|2021-12-30 13:45:00|7184.9|7183.9|7183.1|7182.1|7185.1|7184.1|7182.4|7181.4|100
1640872200000|2021-12-30 13:50:00|7183.4|7182.4|7183.1|7182.1|7183.4|7182.4|7181.9|7180.9|85
1640872500000|2021-12-30 13:55:00|7182.9|7181.9|7187.9|7186.9|7188.9|7187.9|7182.9|7181.9|276
1640872800000|2021-12-30 14:00:00|7188.1|7187.1|7186.4|7185.4|7188.4|7187.4|7184.9|7183.9|206
1640873100000|2021-12-30 14:05:00|7186.6|7185.6|7183.6|7182.6|7186.6|7185.6|7183.1|7182.1|75
1640873400000|2021-12-30 14:10:00|7183.9|7182.9|7184.9|7183.9|7185.6|7184.6|7182.9|7181.9|76
1640873700000|2021-12-30 14:15:00|7184.6|7183.6|7182.6|7181.6|7185.4|7184.4|7182.4|7181.4|82
1640874000000|2021-12-30 14:20:00|7182.4|7181.4|7181.6|7180.6|7182.9|7181.9|7180.9|7179.9|89
1640874300000|2021-12-30 14:25:00|7181.4|7180.4|7176.9|7175.9|7181.4|7180.4|7176.1|7175.1|211
1640874600000|2021-12-30 14:30:00|7176.6|7175.6|7183.1|7182.1|7183.4|7182.4|7176.6|7175.6|424
1640874900000|2021-12-30 14:35:00|7183.4|7182.4|7188.1|7187.1|7189.1|7188.1|7182.9|7181.9|411
1640875200000|2021-12-30 14:40:00|7188.4|7187.4|7177.6|7176.6|7188.4|7187.4|7176.6|7175.6|387
1640875500000|2021-12-30 14:45:00|7177.4|7176.4|7179.9|7178.9|7181.1|7180.1|7176.1|7175.1|233
1640875800000|2021-12-30 14:50:00|7180.1|7179.1|7175.6|7174.6|7180.9|7179.9|7175.6|7174.6|184
1640876100000|2021-12-30 14:55:00|7175.9|7174.9|7169.4|7168.4|7176.6|7175.6|7169.1|7168.1|295
1640876400000|2021-12-30 15:00:00|7169.1|7168.1|7168.9|7167.9|7174.1|7173.1|7168.9|7167.9|219
1640876700000|2021-12-30 15:05:00|7168.6|7167.6|7169.4|7168.4|7170.9|7169.9|7166.6|7165.6|293
1640877000000|2021-12-30 15:10:00|7169.3|7168.3|7167|7166|7169.5|7168.5|7164.3|7163.3|362
1640877300000|2021-12-30 15:15:00|7167.3|7166.3|7169.3|7168.3|7169.5|7168.5|7164.3|7163.3|337
1640877600000|2021-12-30 15:20:00|7169.5|7168.5|7165.3|7164.3|7169.5|7168.5|7163.3|7162.3|222
1640877900000|2021-12-30 15:25:00|7165.5|7164.5|7166.5|7165.5|7169.3|7168.3|7165|7164|173
1640878200000|2021-12-30 15:30:00|7166.8|7165.8|7172.3|7171.3|7172.5|7171.5|7166.3|7165.3|251
1640878500000|2021-12-30 15:35:00|7172.5|7171.5|7171.5|7170.5|7174|7173|7171.3|7170.3|224
1640878800000|2021-12-30 15:40:00|7171.8|7170.8|7178|7177|7178.3|7177.3|7171.3|7170.3|206
1640879100000|2021-12-30 15:45:00|7177.8|7176.8|7177.3|7176.3|7179|7178|7175.5|7174.5|166
1640879400000|2021-12-30 15:50:00|7177.5|7176.5|7179.3|7178.3|7179.5|7178.5|7176.8|7175.8|156
1640879700000|2021-12-30 15:55:00|7179|7178|7175|7174|7179.8|7178.8|7174.8|7173.8|203
1640880000000|2021-12-30 16:00:00|7174.8|7173.8|7179.3|7178.3|7179.3|7178.3|7173.8|7172.8|314
1640880300000|2021-12-30 16:05:00|7179.5|7178.5|7178.5|7177.5|7179.8|7178.8|7177.3|7176.3|252
1640880600000|2021-12-30 16:10:00|7178.3|7177.3|7181|7180|7181.5|7180.5|7177.8|7176.8|225
1640880900000|2021-12-30 16:15:00|7180.8|7179.8|7179.8|7178.8|7183|7182|7179.5|7178.5|298
1640881200000|2021-12-30 16:20:00|7180|7179|7179.3|7178.3|7182.3|7181.3|7178.5|7177.5|686
1640881500000|2021-12-30 16:25:00|7179|7178|7172|7171|7182.3|7181.3|7170.5|7169.5|961
1640881800000|2021-12-30 16:30:00|7172.5|7170.5|7172.8|7170.8|7179.5|7177.5|7170.3|7168.3|1999
1640882100000|2021-12-30 16:35:00|7174|7172|7169.5|7167.5|7177.3|7175.3|7166.8|7164.8|1799
1640882400000|2021-12-30 16:40:00|7169.3|7167.3|7169.5|7167.5|7174.8|7172.8|7168|7166|286
1640882700000|2021-12-30 16:45:00|7169.8|7167.8|7172.5|7170.5|7173.3|7171.3|7168.8|7166.8|90
1640883000000|2021-12-30 16:50:00|7172.3|7170.3|7173|7171|7173.8|7171.8|7171.3|7169.3|119
1640883300000|2021-12-30 16:55:00|7173.3|7171.3|7175.8|7173.8|7175.8|7173.8|7172.5|7170.5|68
1640883600000|2021-12-30 17:00:00|7175.5|7173.5|7178.3|7176.3|7178.3|7176.3|7174.8|7172.8|99
1640883900000|2021-12-30 17:05:00|7178|7176|7177.8|7175.8|7178.8|7176.8|7176.8|7174.8|211
1640884200000|2021-12-30 17:10:00|7177.5|7175.5|7177.3|7175.3|7178.8|7176.8|7176.5|7174.5|100
1640884500000|2021-12-30 17:15:00|7177|7175|7177.8|7175.8|7179.8|7177.8|7176.5|7174.5|152
1640884800000|2021-12-30 17:20:00|7177.5|7175.5|7176.8|7174.8|7178|7176|7176.3|7174.3|85
1640885100000|2021-12-30 17:25:00|7177|7175|7178.3|7176.3|7179|7177|7177|7175|42
1640885400000|2021-12-30 17:30:00|7178.5|7176.5|7177.3|7175.3|7178.5|7176.5|7177.3|7175.3|32
1640885700000|2021-12-30 17:35:00|7177.5|7175.5|7177.3|7175.3|7178|7176|7176.5|7174.5|39
1640886000000|2021-12-30 17:40:00|7177.5|7175.5|7178.8|7176.8|7179.3|7177.3|7176.8|7174.8|24
1640886300000|2021-12-30 17:45:00|7178.5|7176.5|7178.8|7176.8|7179|7177|7178|7176|47
1640886600000|2021-12-30 17:50:00|7178.5|7176.5|7177.8|7175.8|7179.3|7177.3|7177.8|7175.8|28
1640886900000|2021-12-30 17:55:00|7177.5|7175.5|7177.8|7175.8|7178.8|7176.8|7177.3|7175.3|20
1640887200000|2021-12-30 18:00:00|7177.3|7175.3|7176.3|7174.3|7177.3|7175.3|7176.3|7174.3|21
1640887500000|2021-12-30 18:05:00|7176|7174|7176.5|7174.5|7177|7175|7175.3|7173.3|8
1640887800000|2021-12-30 18:10:00|7176.8|7174.8|7175.5|7173.5|7176.8|7174.8|7175.3|7173.3|14
1640888100000|2021-12-30 18:15:00|7175.3|7173.3|7171.8|7169.8|7175.8|7173.8|7171.8|7169.8|43
1640888400000|2021-12-30 18:20:00|7172|7170|7172.3|7170.3|7173.3|7171.3|7170.5|7168.5|46
1640888700000|2021-12-30 18:25:00|7172|7170|7172.3|7170.3|7172.5|7170.5|7171.3|7169.3|31
1640889000000|2021-12-30 18:30:00|7172.8|7170.8|7173.8|7171.8|7174|7172|7172.3|7170.3|59
1640889300000|2021-12-30 18:35:00|7173.5|7171.5|7173.3|7171.3|7173.8|7171.8|7172.8|7170.8|16
1640889600000|2021-12-30 18:40:00|7173.5|7171.5|7174.8|7172.8|7174.8|7172.8|7172.3|7170.3|15
1640889900000|2021-12-30 18:45:00|7175|7173|7174|7172|7175|7173|7173.3|7171.3|36
1640890200000|2021-12-30 18:50:00|7174.3|7172.3|7175.5|7173.5|7176.3|7174.3|7173.8|7171.8|7
1640890500000|2021-12-30 18:55:00|7175.3|7173.3|7174.3|7172.3|7175.5|7173.5|7173.8|7171.8|19
1640890800000|2021-12-30 19:00:00|7174|7172|7170|7168|7174.5|7172.5|7169.8|7167.8|77
1640891100000|2021-12-30 19:05:00|7169.8|7167.8|7170.3|7168.3|7170.8|7168.8|7168.8|7166.8|23
1640891400000|2021-12-30 19:10:00|7170.5|7168.5|7171.8|7169.8|7171.8|7169.8|7169.8|7167.8|10
1640891700000|2021-12-30 19:15:00|7172|7170|7172.8|7170.8|7173.5|7171.5|7171.3|7169.3|20
1640892000000|2021-12-30 19:20:00|7172.5|7170.5|7172.3|7170.3|7173.8|7171.8|7171.8|7169.8|9
1640892300000|2021-12-30 19:25:00|7172|7170|7174|7172|7174.3|7172.3|7172|7170|14
1640892600000|2021-12-30 19:30:00|7173.8|7171.8|7173.5|7171.5|7174.5|7172.5|7172.5|7170.5|23
1640892900000|2021-12-30 19:35:00|7173.3|7171.3|7174|7172|7174.5|7172.5|7172.5|7170.5|2
1640893200000|2021-12-30 19:40:00|7174.3|7172.3|7175|7173|7175|7173|7174|7172|5
1640893500000|2021-12-30 19:45:00|7174.8|7172.8|7172|7170|7174.8|7172.8|7172|7170|28
1640893800000|2021-12-30 19:50:00|7172.3|7170.3|7172|7170|7172.5|7170.5|7171|7169|9
1640894100000|2021-12-30 19:55:00|7171.8|7169.8|7169.8|7167.8|7172.3|7170.3|7169.3|7167.3|16
1640894400000|2021-12-30 20:00:00|7170.8|7168.8|7166.8|7164.8|7170.8|7168.8|7164.8|7162.8|50
1640894700000|2021-12-30 20:05:00|7166.5|7164.5|7166.5|7164.5|7168|7166|7166.3|7164.3|14
1640895000000|2021-12-30 20:10:00|7166.8|7164.8|7165|7163|7166.8|7164.8|7163.8|7161.8|25
1640895300000|2021-12-30 20:15:00|7165.3|7163.3|7165.5|7163.5|7165.8|7163.8|7162.5|7160.5|30
1640895600000|2021-12-30 20:20:00|7165.8|7163.8|7164|7162|7166|7164|7163.5|7161.5|38
1640895900000|2021-12-30 20:25:00|7163.8|7161.8|7162.8|7160.8|7166|7164|7162.3|7160.3|37
1640896200000|2021-12-30 20:30:00|7162.5|7160.5|7163|7161|7165.5|7163.5|7162.5|7160.5|26
1640896500000|2021-12-30 20:35:00|7163.3|7161.3|7161.3|7159.3|7163.5|7161.5|7159.3|7157.3|31
1640896800000|2021-12-30 20:40:00|7161.5|7159.5|7157.8|7155.8|7162|7160|7157.3|7155.3|56
1640897100000|2021-12-30 20:45:00|7157.5|7155.5|7155.5|7153.5|7159|7157|7153.8|7151.8|56
1640897400000|2021-12-30 20:50:00|7155.3|7153.3|7153.5|7151.5|7158.5|7156.5|7150.5|7148.5|177
1640897700000|2021-12-30 20:55:00|7153.8|7151.8|7154.3|7152.3|7157.8|7155.8|7151.5|7149.5|179
1640898000000|2021-12-30 21:00:00|7158.8|7156.8|7152.6|7148.6|7159.8|7156.8|7151.7|7147.7|0
1640898300000|2021-12-30 21:05:00|7152.5|7148.5|7157.3|7153.3|7157.8|7153.8|7151.7|7147.7|0
1640898600000|2021-12-30 21:10:00|7157.8|7153.8|7159.9|7155.9|7160.8|7156.8|7157.3|7153.3|0
1640898900000|2021-12-30 21:15:00|7159.5|7155.5|7159.3|7155.3|7160.5|7156.5|7157|7153|0
1640899200000|2021-12-30 21:20:00|7159.2|7155.2|7157.4|7153.4|7159.6|7155.6|7157.4|7153.4|0
1640899500000|2021-12-30 21:25:00|7157.5|7153.5|7156.7|7152.7|7157.8|7153.8|7156.6|7152.6|0
1640899800000|2021-12-30 21:30:00|7157|7153|7156.2|7152.2|7157|7153|7155.8|7151.8|0
1640900100000|2021-12-30 21:35:00|7156.7|7152.7|7156.7|7152.7|7158.3|7154.3|7156.7|7152.7|0
1640900400000|2021-12-30 21:40:00|7156.2|7152.2|7155.9|7151.9|7157.1|7153.1|7154.6|7150.6|0
1640900700000|2021-12-30 21:45:00|7156|7152|7154.6|7150.6|7157.6|7153.6|7154.1|7150.1|0
1640901000000|2021-12-30 21:50:00|7154.7|7150.7|7155.9|7151.9|7157.1|7153.1|7154.6|7150.6|0
1640901300000|2021-12-30 21:55:00|7155.6|7151.6|7156.2|7152.2|7157.1|7153.1|7155.4|7151.4|0
1640901600000|2021-12-30 22:00:00|7156|7152|7156|7152|7156.2|7152.2|7156|7152|0
1640901900000|2021-12-30 22:05:00|7156.2|7152.2|7156.6|7152.6|7157.1|7153.1|7156.2|7152.2|0
1640902200000|2021-12-30 22:10:00|7156.7|7152.7|7156.2|7152.2|7156.7|7152.7|7155.8|7151.8|0
1640902500000|2021-12-30 22:15:00|7156.3|7152.3|7156|7152|7156.7|7152.7|7155.6|7151.6|0
1640902800000|2021-12-30 22:20:00|7156.1|7152.1|7155.8|7151.8|7156.3|7152.3|7155.1|7151.1|0
1640903100000|2021-12-30 22:25:00|7155.7|7151.7|7155.6|7151.6|7155.8|7151.8|7155.6|7151.6|0
1640903400000|2021-12-30 22:30:00|7155.4|7151.4|7156.7|7152.7|7156.7|7152.7|7155.4|7151.4|0
1640903700000|2021-12-30 22:35:00|7156.9|7152.9|7156.6|7152.6|7156.9|7152.9|7156.6|7152.6|0
1640904300000|2021-12-30 22:45:00|7157.1|7153.1|7157.2|7153.2|7157.2|7153.2|7157.1|7153.1|0
1640904900000|2021-12-30 22:55:00|7157.5|7153.5|7157.4|7153.4|7157.5|7153.5|7156.9|7152.9|0
1640905200000|2021-12-30 23:00:00|7157.9|7153.9|7161.4|7157.4|7163.2|7159.2|7157.9|7153.9|0
1640905500000|2021-12-30 23:05:00|7161.3|7157.3|7161.2|7157.2|7163.2|7159.2|7160.6|7156.6|0
1640905800000|2021-12-30 23:10:00|7161.3|7157.3|7161.1|7157.1|7162.1|7158.1|7161.1|7157.1|0
1640906100000|2021-12-30 23:15:00|7161.2|7157.2|7161.4|7157.4|7163.2|7159.2|7160.2|7156.2|0
1640906400000|2021-12-30 23:20:00|7161.5|7157.5|7161.1|7157.1|7161.7|7157.7|7159.7|7155.7|0
1640906700000|2021-12-30 23:25:00|7161|7157|7160.6|7156.6|7161|7157|7159.3|7155.3|0
1640907000000|2021-12-30 23:30:00|7160.3|7156.3|7159|7155|7160.8|7156.8|7156.8|7152.8|0
1640907300000|2021-12-30 23:35:00|7158.9|7154.9|7159|7155|7159.1|7155.1|7157.2|7153.2|0
1640907600000|2021-12-30 23:40:00|7159.1|7155.1|7159.2|7155.2|7159.3|7155.3|7158.7|7154.7|0
1640907900000|2021-12-30 23:45:00|7159.1|7155.1|7158.2|7154.2|7159.1|7155.1|7157.7|7153.7|0
1640908200000|2021-12-30 23:50:00|7158.1|7154.1|7157.2|7153.2|7158.2|7154.2|7156|7152|0
1640908500000|2021-12-30 23:55:00|7157.3|7153.3|7159|7155|7159.3|7155.3|7157.2|7153.2|0
1640908800000|2021-12-31 00:00:00|7159.1|7155.1|7158.5|7154.5|7159.8|7155.8|7158.1|7154.1|0
1640909100000|2021-12-31 00:05:00|7158.4|7154.4|7155.6|7151.6|7158.5|7154.5|7155.5|7151.5|0
1640909400000|2021-12-31 00:10:00|7155.4|7151.4|7155.7|7151.7|7157.1|7153.1|7155.4|7151.4|0
1640909700000|2021-12-31 00:15:00|7155.6|7151.6|7146.7|7143.7|7155.8|7152.8|7145.9|7142.9|0
1640910000000|2021-12-31 00:20:00|7146.8|7143.8|7137.8|7134.8|7147.2|7144.2|7137.8|7134.8|0
1640910300000|2021-12-31 00:25:00|7137.9|7134.9|7126.3|7123.3|7139|7136|7119.6|7116.6|0
1640910600000|2021-12-31 00:30:00|7126.4|7123.4|7123.2|7120.2|7127.2|7124.2|7122.7|7119.7|0
1640910900000|2021-12-31 00:35:00|7123.1|7120.1|7128.2|7125.2|7128.8|7125.8|7122.7|7119.7|0
1640911200000|2021-12-31 00:40:00|7128|7125|7125.8|7122.8|7128|7125|7125.4|7122.4|0
1640911500000|2021-12-31 00:45:00|7125.9|7122.9|7127.3|7124.3|7128.7|7125.7|7125.9|7122.9|0
1640911800000|2021-12-31 00:50:00|7127.4|7124.4|7129.9|7126.9|7130.3|7127.3|7127.3|7124.3|0
1640912100000|2021-12-31 00:55:00|7130.2|7127.2|7128|7125|7130.3|7127.3|7126.5|7123.5|0
1640912400000|2021-12-31 01:00:00|7128.1|7125.1|7133.5|7130.5|7133.7|7130.7|7128.1|7125.1|0
1640912700000|2021-12-31 01:05:00|7133.7|7130.7|7131.4|7128.4|7134.3|7131.3|7130.9|7127.9|0
1640913000000|2021-12-31 01:10:00|7131.5|7128.5|7130.9|7127.9|7132.3|7129.3|7129.6|7126.6|0
1640913300000|2021-12-31 01:15:00|7130.8|7127.8|7140.3|7137.3|7143.3|7140.3|7130.3|7127.3|0
1640913600000|2021-12-31 01:20:00|7140.4|7137.4|7146.9|7143.9|7149.3|7146.3|7139.4|7136.4|0
1640913900000|2021-12-31 01:25:00|7146.6|7143.6|7148.7|7145.7|7148.7|7145.7|7146.6|7143.6|0
1640914200000|2021-12-31 01:30:00|7148.8|7145.8|7143.7|7140.7|7150.1|7147.1|7143.2|7140.2|0
1640914500000|2021-12-31 01:35:00|7144.1|7141.1|7147.8|7144.8|7147.8|7144.8|7143.1|7140.1|0
1640914800000|2021-12-31 01:40:00|7147.7|7144.7|7150.4|7147.4|7150.8|7147.8|7145.6|7142.6|0
1640915100000|2021-12-31 01:45:00|7150.5|7147.5|7150|7147|7150.7|7147.7|7148.1|7145.1|0
1640915400000|2021-12-31 01:50:00|7150.5|7147.5|7149.5|7146.5|7153|7150|7147.8|7144.8|0
1640915700000|2021-12-31 01:55:00|7149.4|7146.4|7153.4|7150.4|7153.4|7150.4|7149.1|7146.1|0
1640916000000|2021-12-31 02:00:00|7153.5|7150.5|7150.9|7147.9|7153.6|7150.6|7149.2|7146.2|0
1640916300000|2021-12-31 02:05:00|7151.3|7148.3|7151.7|7148.7|7152.5|7149.5|7150.5|7147.5|0
1640916600000|2021-12-31 02:10:00|7152|7149|7148.2|7145.2|7152|7149|7148.2|7145.2|0
1640916900000|2021-12-31 02:15:00|7148.3|7145.3|7149.9|7146.9|7150|7147|7147.7|7144.7|0
1640917200000|2021-12-31 02:20:00|7149.7|7146.7|7145.4|7142.4|7149.7|7146.7|7144|7141|0
1640917500000|2021-12-31 02:25:00|7145.5|7142.5|7145.3|7142.3|7146.5|7143.5|7144.5|7141.5|0
1640917800000|2021-12-31 02:30:00|7145|7142|7140|7137|7145.3|7142.3|7138.7|7135.7|0
1640918100000|2021-12-31 02:35:00|7140.1|7137.1|7138.9|7135.9|7140.4|7137.4|7138|7135|0
1640918400000|2021-12-31 02:40:00|7138.8|7135.8|7139|7136|7139.1|7136.1|7137|7134|0
1640918700000|2021-12-31 02:45:00|7139.3|7136.3|7141|7138|7141.9|7138.9|7139|7136|0
1640919000000|2021-12-31 02:50:00|7141.1|7138.1|7141.3|7138.3|7141.9|7138.9|7140.5|7137.5|0
1640919300000|2021-12-31 02:55:00|7141.4|7138.4|7141|7138|7141.8|7138.8|7138.3|7135.3|0
1640919600000|2021-12-31 03:00:00|7140.9|7137.9|7141.2|7138.2|7141.4|7138.4|7138.3|7135.3|0
1640919900000|2021-12-31 03:05:00|7141|7138|7138.4|7135.4|7141.2|7138.2|7138.4|7135.4|0
1640920200000|2021-12-31 03:10:00|7138.2|7135.2|7134.4|7131.4|7138.2|7135.2|7132.3|7129.3|0
1640920500000|2021-12-31 03:15:00|7134.2|7131.2|7136.8|7133.8|7136.8|7133.8|7133.1|7130.1|0
1640920800000|2021-12-31 03:20:00|7136.7|7133.7|7134|7131|7136.8|7133.8|7132.9|7129.9|0
1640921100000|2021-12-31 03:25:00|7133.9|7130.9|7134.2|7131.2|7134.2|7131.2|7132|7129|0
1640921400000|2021-12-31 03:30:00|7134.3|7131.3|7135.2|7132.2|7137.2|7134.2|7133.4|7130.4|0
1640921700000|2021-12-31 03:35:00|7135.3|7132.3|7135.1|7132.1|7136.2|7133.2|7133.4|7130.4|0
1640922000000|2021-12-31 03:40:00|7135|7132|7133.8|7130.8|7135.2|7132.2|7133.5|7130.5|0
1640922300000|2021-12-31 03:45:00|7133.9|7130.9|7134.8|7131.8|7135.7|7132.7|7133.7|7130.7|0
1640922600000|2021-12-31 03:50:00|7134.3|7131.3|7136|7133|7137.3|7134.3|7134.3|7131.3|0
1640922900000|2021-12-31 03:55:00|7136.3|7133.3|7136.3|7133.3|7136.5|7133.5|7135.7|7132.7|0
1640923200000|2021-12-31 04:00:00|7136.4|7133.4|7139.3|7136.3|7139.8|7136.8|7136.3|7133.3|0
1640923500000|2021-12-31 04:05:00|7139|7136|7139|7136|7140.2|7137.2|7139|7136|0
1640923800000|2021-12-31 04:10:00|7138.9|7135.9|7139|7136|7139.8|7136.8|7138.2|7135.2|0
1640924100000|2021-12-31 04:15:00|7139.1|7136.1|7138.2|7135.2|7139.5|7136.5|7137.9|7134.9|0
1640924400000|2021-12-31 04:20:00|7138.5|7135.5|7138.2|7135.2|7139|7136|7137.5|7134.5|0
1640924700000|2021-12-31 04:25:00|7138.5|7135.5|7137.3|7134.3|7138.5|7135.5|7137.3|7134.3|0
1640925000000|2021-12-31 04:30:00|7137|7134|7138.8|7135.8|7139|7136|7136.8|7133.8|0
1640925300000|2021-12-31 04:35:00|7138.9|7135.9|7139.4|7136.4|7139.4|7136.4|7138.2|7135.2|0
1640925600000|2021-12-31 04:40:00|7139.8|7136.8|7139.4|7136.4|7139.8|7136.8|7138.5|7135.5|0
1640925900000|2021-12-31 04:45:00|7139.8|7136.8|7139.8|7136.8|7140.3|7137.3|7139.4|7136.4|0
1640926200000|2021-12-31 04:50:00|7139.9|7136.9|7139.8|7136.8|7140.6|7137.6|7139.3|7136.3|0
1640926500000|2021-12-31 04:55:00|7140|7137|7140.7|7137.7|7141.2|7138.2|7139.8|7136.8|0
1640926800000|2021-12-31 05:00:00|7140.6|7137.6|7139.4|7136.4|7140.7|7137.7|7138.6|7135.6|0
1640927100000|2021-12-31 05:05:00|7139.2|7136.2|7138.5|7135.5|7139.4|7136.4|7137.6|7134.6|0
1640927400000|2021-12-31 05:10:00|7139|7136|7140.6|7137.6|7140.6|7137.6|7139|7136|0
1640927700000|2021-12-31 05:15:00|7140.7|7137.7|7140.6|7137.6|7142|7139|7140.5|7137.5|0
1640928000000|2021-12-31 05:20:00|7140.5|7137.5|7139.8|7136.8|7140.6|7137.6|7139.6|7136.6|0
1640928300000|2021-12-31 05:25:00|7139.7|7136.7|7139.3|7136.3|7139.8|7136.8|7138.5|7135.5|0
1640928600000|2021-12-31 05:30:00|7139.4|7136.4|7146.3|7143.3|7148|7145|7139.4|7136.4|0
1640928900000|2021-12-31 05:35:00|7146.2|7143.2|7143.6|7140.6|7146.2|7143.2|7143.3|7140.3|0
1640929200000|2021-12-31 05:40:00|7144.1|7141.1|7143.8|7140.8|7144.2|7141.2|7143.3|7140.3|0
1640929500000|2021-12-31 05:45:00|7143.7|7140.7|7144.3|7141.3|7144.6|7141.6|7142.6|7139.6|0
1640929800000|2021-12-31 05:50:00|7144.2|7141.2|7146.3|7143.3|7146.3|7143.3|7144.1|7141.1|0
1640930100000|2021-12-31 05:55:00|7146.4|7143.4|7146.8|7143.8|7147.1|7144.1|7146.3|7143.3|0
1640930400000|2021-12-31 06:00:00|7146.9|7143.9|7146.3|7143.3|7148.5|7145.5|7145|7142|0
1640930700000|2021-12-31 06:05:00|7146.4|7143.4|7147.4|7144.4|7149.3|7146.3|7146.4|7143.4|0
1640931000000|2021-12-31 06:10:00|7147.5|7144.5|7146.3|7143.3|7147.6|7144.6|7145.9|7142.9|0
1640931300000|2021-12-31 06:15:00|7146.1|7143.1|7147|7144|7147.1|7144.1|7145.8|7142.8|0
1640931600000|2021-12-31 06:20:00|7147.4|7144.4|7144.8|7141.8|7147.6|7144.6|7143.3|7140.3|0
1640931900000|2021-12-31 06:25:00|7144.6|7141.6|7144.5|7141.5|7145.3|7142.3|7144.2|7141.2|0
1640932200000|2021-12-31 06:30:00|7144.6|7141.6|7144|7141|7144.8|7141.8|7143.6|7140.6|0
1640932500000|2021-12-31 06:35:00|7143.8|7140.8|7143.6|7140.6|7144|7141|7142.5|7139.5|0
1640932800000|2021-12-31 06:40:00|7143.7|7140.7|7144.5|7141.5|7145.2|7142.2|7143.7|7140.7|0
1640933100000|2021-12-31 06:45:00|7144.2|7141.2|7143.9|7140.9|7144.5|7141.5|7143.7|7140.7|0
1640933400000|2021-12-31 06:50:00|7144|7141|7144.9|7141.9|7145|7142|7143.7|7140.7|0
1640933700000|2021-12-31 06:55:00|7144.8|7141.8|7145.4|7142.4|7146.5|7143.5|7143.8|7140.8|0
1640934000000|2021-12-31 07:00:00|7145.9|7141.9|7143.5|7141.5|7146.5|7144.5|7142.3|7140.3|78
1640934300000|2021-12-31 07:05:00|7143.8|7141.8|7146.5|7144.5|7146.5|7144.5|7143.5|7141.5|86
1640934600000|2021-12-31 07:10:00|7146.3|7144.3|7148|7146|7148.3|7146.3|7146.3|7144.3|33
1640934900000|2021-12-31 07:15:00|7147.8|7145.8|7144.3|7142.3|7147.8|7145.8|7144.3|7142.3|46
1640935200000|2021-12-31 07:20:00|7144|7142|7144.5|7142.5|7144.8|7142.8|7144|7142|29
1640935500000|2021-12-31 07:25:00|7144.8|7142.8|7144.3|7142.3|7144.8|7142.8|7144.3|7142.3|14
1640935800000|2021-12-31 07:30:00|7144.5|7142.5|7145|7143|7145|7143|7144.5|7142.5|23
1640936100000|2021-12-31 07:35:00|7144.8|7142.8|7145.8|7143.8|7145.8|7143.8|7144.8|7142.8|23
1640936400000|2021-12-31 07:40:00|7145.5|7143.5|7146.3|7144.3|7146.5|7144.5|7145.5|7143.5|20
1640936700000|2021-12-31 07:45:00|7146.5|7144.5|7146.8|7144.8|7146.8|7144.8|7146|7144|16
1640937000000|2021-12-31 07:50:00|7146.3|7144.3|7145|7143|7146.3|7144.3|7144.8|7142.8|21
1640937300000|2021-12-31 07:55:00|7144.8|7142.8|7146.5|7144.5|7146.5|7144.5|7143.5|7141.5|59
1640937600000|2021-12-31 08:00:00|7146|7145|7155.5|7154.5|7156.5|7155.5|7146|7145|711
1640937900000|2021-12-31 08:05:00|7155.8|7154.8|7151.3|7150.3|7156.3|7155.3|7149.8|7148.8|309
1640938200000|2021-12-31 08:10:00|7151.8|7150.8|7160.3|7159.3|7160.8|7159.8|7151.5|7150.5|265
1640938500000|2021-12-31 08:15:00|7160|7159|7159.3|7158.3|7164.3|7163.3|7158.5|7157.5|244
1640938800000|2021-12-31 08:20:00|7159|7158|7159.5|7158.5|7163.5|7162.5|7158.8|7157.8|205
1640939100000|2021-12-31 08:25:00|7159.3|7158.3|7158.5|7157.5|7159.5|7158.5|7157.8|7156.8|155
1640939400000|2021-12-31 08:30:00|7158.3|7157.3|7161|7160|7161.5|7160.5|7157.8|7156.8|174
1640939700000|2021-12-31 08:35:00|7160.8|7159.8|7158|7157|7160.8|7159.8|7157.3|7156.3|126
1640940000000|2021-12-31 08:40:00|7158.3|7157.3|7159.6|7158.6|7160.1|7159.1|7157.6|7156.6|155
1640940300000|2021-12-31 08:45:00|7159.3|7158.3|7157.3|7156.3|7159.8|7158.8|7156.6|7155.6|52
1640940600000|2021-12-31 08:50:00|7157.6|7156.6|7157.8|7156.8|7158.1|7157.1|7156.3|7155.3|71
1640940900000|2021-12-31 08:55:00|7157.6|7156.6|7150.8|7149.8|7157.6|7156.6|7150.8|7149.8|80
1640941200000|2021-12-31 09:00:00|7150.6|7149.6|7152.1|7151.1|7153.3|7152.3|7149.6|7148.6|68
1640941500000|2021-12-31 09:05:00|7152.3|7151.3|7154.8|7153.8|7155.1|7154.1|7152.3|7151.3|135
1640941800000|2021-12-31 09:10:00|7154.1|7153.1|7150.3|7149.3|7154.3|7153.3|7150.3|7149.3|79
1640942100000|2021-12-31 09:15:00|7150.1|7149.1|7149.8|7148.8|7151.6|7150.6|7149.8|7148.8|60
1640942400000|2021-12-31 09:20:00|7149.6|7148.6|7150.8|7149.8|7151.1|7150.1|7149.1|7148.1|64
1640942700000|2021-12-31 09:25:00|7150.3|7149.3|7151.1|7150.1|7151.1|7150.1|7149.6|7148.6|48
1640943000000|2021-12-31 09:30:00|7150.6|7149.6|7151.1|7150.1|7151.6|7150.6|7150.1|7149.1|35
1640943300000|2021-12-31 09:35:00|7151.3|7150.3|7150.8|7149.8|7151.6|7150.6|7150.1|7149.1|52
1640943600000|2021-12-31 09:40:00|7151.1|7150.1|7151.8|7150.8|7152.1|7151.1|7150.1|7149.1|83
1640943900000|2021-12-31 09:45:00|7152.1|7151.1|7153.3|7152.3|7154.1|7153.1|7152.1|7151.1|22
1640944200000|2021-12-31 09:50:00|7153.1|7152.1|7154.1|7153.1|7155.1|7154.1|7153.1|7152.1|61
1640944500000|2021-12-31 09:55:00|7154.3|7153.3|7154.8|7153.8|7155.6|7154.6|7154.1|7153.1|67
1640944800000|2021-12-31 10:00:00|7155.1|7154.1|7151.6|7150.6|7155.1|7154.1|7151.1|7150.1|109
1640945100000|2021-12-31 10:05:00|7151.1|7150.1|7151.8|7150.8|7152.1|7151.1|7150.1|7149.1|71
1640945400000|2021-12-31 10:10:00|7152.1|7151.1|7150.3|7149.3|7152.3|7151.3|7150.3|7149.3|69
1640945700000|2021-12-31 10:15:00|7150.1|7149.1|7149.8|7148.8|7150.1|7149.1|7148.1|7147.1|46
1640946000000|2021-12-31 10:20:00|7149.6|7148.6|7148.6|7147.6|7149.6|7148.6|7147.6|7146.6|66
1640946300000|2021-12-31 10:25:00|7148.8|7147.8|7149.6|7148.6|7150.8|7149.8|7148.6|7147.6|50
1640946600000|2021-12-31 10:30:00|7149.8|7148.8|7149.1|7148.1|7150.8|7149.8|7148.6|7147.6|49
1640946900000|2021-12-31 10:35:00|7149.3|7148.3|7151.1|7150.1|7151.6|7150.6|7149.3|7148.3|59
1640947200000|2021-12-31 10:40:00|7151.3|7150.3|7149.6|7148.6|7151.3|7150.3|7147.3|7146.3|75
1640947500000|2021-12-31 10:45:00|7149.3|7148.3|7148.1|7147.1|7149.8|7148.8|7147.8|7146.8|82
1640947800000|2021-12-31 10:50:00|7147.8|7146.8|7147.8|7146.8|7147.8|7146.8|7146.6|7145.6|48
1640948100000|2021-12-31 10:55:00|7148.1|7147.1|7147.6|7146.6|7148.1|7147.1|7147.1|7146.1|59
1640948400000|2021-12-31 11:00:00|7147.8|7146.8|7147.6|7146.6|7148.8|7147.8|7147.6|7146.6|106
1640948700000|2021-12-31 11:05:00|7147.8|7146.8|7142.1|7141.1|7147.8|7146.8|7142.1|7141.1|212
1640949000000|2021-12-31 11:10:00|7141.8|7140.8|7145.1|7144.1|7145.1|7144.1|7141.8|7140.8|152
1640949300000|2021-12-31 11:15:00|7145.3|7144.3|7146.1|7145.1|7146.6|7145.6|7145.1|7144.1|54
1640949600000|2021-12-31 11:20:00|7146.3|7145.3|7147.3|7146.3|7149.6|7148.6|7146.3|7145.3|132
1640949900000|2021-12-31 11:25:00|7147.6|7146.6|7149.8|7148.8|7150.1|7149.1|7147.1|7146.1|35
1640950200000|2021-12-31 11:30:00|7150.1|7149.1|7148.8|7147.8|7150.6|7149.6|7148.6|7147.6|114
1640950500000|2021-12-31 11:35:00|7149.1|7148.1|7145.8|7144.8|7149.1|7148.1|7145.3|7144.3|169
1640950800000|2021-12-31 11:40:00|7146.1|7145.1|7146.1|7145.1|7147.1|7146.1|7145.6|7144.6|101
1640951100000|2021-12-31 11:45:00|7146.3|7145.3|7147.3|7146.3|7147.3|7146.3|7146.1|7145.1|58
1640951400000|2021-12-31 11:50:00|7148.6|7147.6|7145.8|7144.8|7148.6|7147.6|7145.6|7144.6|127
1640951700000|2021-12-31 11:55:00|7146.1|7145.1|7144.6|7143.6|7146.6|7145.6|7143.8|7142.8|193
1640952000000|2021-12-31 12:00:00|7145.1|7144.1|7143.3|7142.3|7146.1|7145.1|7142.6|7141.6|227
1640952300000|2021-12-31 12:05:00|7143.1|7142.1|7139.6|7138.6|7143.1|7142.1|7138.6|7137.6|255
1640952600000|2021-12-31 12:10:00|7139.1|7138.1|7141.1|7140.1|7143.6|7142.6|7138.6|7137.6|134
1640952900000|2021-12-31 12:15:00|7141.8|7140.8|7139.8|7138.8|7142.3|7141.3|7139.3|7138.3|114
1640953200000|2021-12-31 12:20:00|7140.1|7139.1|7144.8|7143.8|7144.8|7143.8|7139.1|7138.1|136
1640953500000|2021-12-31 12:25:00|7145.1|7144.1|7144.8|7143.8|7148.8|7147.8|7144.1|7143.1|389
1640953800000|2021-12-31 12:30:00|7145.1|7144.1|7148.1|7147.1|7148.1|7147.1|7144.8|7143.8|234
1640954100000|2021-12-31 12:35:00|7148.6|7147.6|7146.1|7145.1|7148.6|7147.6|7146.1|7145.1|145
1640954400000|2021-12-31 12:40:00|7146.2|7145.2|7154.2|7153.2|7154.2|7153.2|7146.2|7145.2|403
1640954700000|2021-12-31 12:45:00|7154.4|7153.4|7151.7|7150.7|7155.7|7154.7|7150.2|7149.2|556
1640955000000|2021-12-31 12:50:00|7152.2|7151.2|7166.9|7165.9|7166.9|7165.9|7152.2|7151.2|1170
1640955300000|2021-12-31 12:55:00|7167.2|7166.2|7160.2|7156.2|7172.2|7171.2|7154.2|7153.2|1648
1640955600000|2021-12-31 13:00:00|7160.6|7156.6|7157.6|7153.6|7160.6|7156.6|7156.6|7152.6|0
1640955900000|2021-12-31 13:05:00|7158|7154|7157.4|7153.4|7158.9|7154.9|7156.4|7152.4|0
1640956200000|2021-12-31 13:10:00|7157.8|7153.8|7157.2|7153.2|7160|7156|7157.2|7153.2|0
1640956500000|2021-12-31 13:15:00|7157.4|7153.4|7158.1|7154.1|7159.3|7155.3|7156.7|7152.7|0
1640956800000|2021-12-31 13:20:00|7158.5|7154.5|7158|7154|7158.5|7154.5|7156.7|7152.7|0
1640957100000|2021-12-31 13:25:00|7158.2|7154.2|7158.5|7154.5|7158.9|7154.9|7158.1|7154.1|0
1640957400000|2021-12-31 13:30:00|7158.3|7154.3|7158|7154|7159|7155|7157.6|7153.6|0
1640957700000|2021-12-31 13:35:00|7157.6|7153.6|7160.4|7156.4|7163.1|7159.1|7156.7|7152.7|0
1640958000000|2021-12-31 13:40:00|7160.6|7156.6|7161.3|7157.3|7161.7|7157.7|7159.1|7155.1|0
1640958300000|2021-12-31 13:45:00|7160.9|7156.9|7159.1|7155.1|7161.3|7157.3|7158.3|7154.3|0
1640958600000|2021-12-31 13:50:00|7158.3|7154.3|7161|7157|7161.8|7157.8|7156.1|7152.1|0
1640958900000|2021-12-31 13:55:00|7161.4|7157.4|7158.4|7154.4|7161.8|7157.8|7157.9|7153.9|0
1640959200000|2021-12-31 14:00:00|7158.8|7154.8|7160.1|7156.1|7161.4|7157.4|7157.9|7153.9|0
1640959500000|2021-12-31 14:05:00|7160.3|7156.3|7161.4|7157.4|7162.2|7158.2|7160.3|7156.3|0
1640959800000|2021-12-31 14:10:00|7161.8|7157.8|7160.1|7156.1|7161.8|7157.8|7159.6|7155.6|0
1640960100000|2021-12-31 14:15:00|7160.5|7156.5|7157.9|7153.9|7161.4|7157.4|7156.6|7152.6|0
1640960400000|2021-12-31 14:20:00|7158.8|7154.8|7158.3|7154.3|7160.1|7156.1|7157.5|7153.5|0
1640960700000|2021-12-31 14:25:00|7157.6|7153.6|7157.4|7153.4|7158.7|7154.7|7157|7153|0
1640961000000|2021-12-31 14:30:00|7157.2|7153.2|7174|7170|7174.4|7170.4|7155.7|7151.7|0
1640961300000|2021-12-31 14:35:00|7174.4|7170.4|7174.1|7170.1|7175.9|7171.9|7170.2|7166.2|0
1640961600000|2021-12-31 14:40:00|7173.7|7169.7|7162.3|7158.3|7177.1|7173.1|7161.4|7157.4|0
1640961900000|2021-12-31 14:45:00|7162.7|7158.7|7158.6|7154.6|7166.6|7162.6|7155.1|7151.1|0
1640962200000|2021-12-31 14:50:00|7158.1|7154.1|7166.1|7162.1|7166.1|7162.1|7156.4|7152.4|0
1640962500000|2021-12-31 14:55:00|7165.7|7161.7|7157.4|7153.4|7170|7166|7153.1|7149.1|0
1640962800000|2021-12-31 15:00:00|7157.9|7153.9|7153.6|7149.6|7160.5|7156.5|7143.4|7139.4|0
1640963100000|2021-12-31 15:05:00|7154|7150|7160.7|7156.7|7165.1|7161.1|7152.7|7148.7|0
1640963400000|2021-12-31 15:10:00|7161.1|7157.1|7158.1|7154.1|7162.8|7158.8|7156.4|7152.4|0
1640963700000|2021-12-31 15:15:00|7157.7|7153.7|7164.9|7160.9|7167.1|7163.1|7156.8|7152.8|0
1640964000000|2021-12-31 15:20:00|7164.4|7160.4|7157.1|7153.1|7164.4|7160.4|7156.2|7152.2|0
1640964300000|2021-12-31 15:25:00|7157.5|7153.5|7162.7|7158.7|7164|7160|7155.8|7151.8|0
1640964600000|2021-12-31 15:30:00|7162.3|7158.3|7152.5|7148.5|7163.6|7159.6|7151.5|7147.5|0
1640964900000|2021-12-31 15:35:00|7152.1|7148.1|7151.8|7147.8|7156.4|7152.4|7149.2|7145.2|0
1640965200000|2021-12-31 15:40:00|7152.1|7148.1|7153.8|7149.8|7153.8|7149.8|7147.1|7143.1|0
1640965500000|2021-12-31 15:45:00|7153.4|7149.4|7152.9|7148.9|7155.7|7151.7|7150.3|7146.3|0
1640965800000|2021-12-31 15:50:00|7153.4|7149.4|7157.4|7153.4|7158.7|7154.7|7148.3|7144.3|0
1640966100000|2021-12-31 15:55:00|7156.9|7152.9|7159.3|7155.3|7160.3|7156.3|7156.4|7152.4|0
1640966400000|2021-12-31 16:00:00|7159.5|7155.5|7155.8|7151.8|7162.3|7158.3|7152.8|7148.8|0
1640966700000|2021-12-31 16:05:00|7155.3|7151.3|7154.9|7150.9|7156.2|7152.2|7151.9|7147.9|0
1640967000000|2021-12-31 16:10:00|7154.5|7150.5|7156.6|7152.6|7161|7157|7153.2|7149.2|0
1640967300000|2021-12-31 16:15:00|7156.2|7152.2|7160|7156|7161.8|7157.8|7154.9|7150.9|0
1640967600000|2021-12-31 16:20:00|7159.6|7155.6|7160.4|7156.4|7161.7|7157.7|7159.6|7155.6|0
1640967900000|2021-12-31 16:25:00|7160|7156|7161.3|7157.3|7161.7|7157.7|7160|7156|0
1640968200000|2021-12-31 16:30:00|7154.1|7150.1|7151.1|7147.1|7154.5|7150.5|7149.8|7145.8|0
1640968500000|2021-12-31 16:35:00|7151.6|7147.6|7150.6|7146.6|7151.6|7147.6|7148.1|7144.1|0
1640968800000|2021-12-31 16:40:00|7151.1|7147.1|7152.8|7148.8|7153.2|7149.2|7150.2|7146.2|0
1640969100000|2021-12-31 16:45:00|7153.2|7149.2|7151.5|7147.5|7154.5|7150.5|7150.2|7146.2|0
1640969400000|2021-12-31 16:50:00|7151|7147|7147.5|7143.5|7151|7147|7144.4|7140.4|0
1640969700000|2021-12-31 16:55:00|7147.1|7143.1|7145.1|7141.1|7150.1|7146.1|7144.1|7140.1|0
1640970000000|2021-12-31 17:00:00|7145.3|7141.3|7149.2|7145.2|7150.5|7146.5|7141.2|7137.2|0
1640970300000|2021-12-31 17:05:00|7148.7|7144.7|7147.8|7143.8|7150.8|7146.8|7147.8|7143.8|0
1640970600000|2021-12-31 17:10:00|7147.4|7143.4|7145.7|7141.7|7150|7146|7144.4|7140.4|0
1640970900000|2021-12-31 17:15:00|7146.1|7142.1|7140.6|7136.6|7146.1|7142.1|7139.3|7135.3|0
1640971200000|2021-12-31 17:20:00|7140.2|7136.2|7144.1|7140.1|7145|7141|7139.3|7135.3|0
1640971500000|2021-12-31 17:25:00|7143.7|7139.7|7143.3|7139.3|7146.7|7142.7|7142.8|7138.8|0
1640971800000|2021-12-31 17:30:00|7142.8|7138.8|7143.3|7139.3|7144.1|7140.1|7141.6|7137.6|0
1640972100000|2021-12-31 17:35:00|7142.9|7138.9|7151.6|7147.6|7152|7148|7142.9|7138.9|0
1640972400000|2021-12-31 17:40:00|7152|7148|7152|7148|7152.8|7148.8|7151.5|7147.5|0
1640972700000|2021-12-31 17:45:00|7152.4|7148.4|7149|7145|7152.4|7148.4|7148.5|7144.5|0
1640973000000|2021-12-31 17:50:00|7149.4|7145.4|7152.4|7148.4|7152.9|7148.9|7149.4|7145.4|0
1640973300000|2021-12-31 17:55:00|7152|7148|7160.1|7156.1|7160.9|7156.9|7152|7148|0
1640973600000|2021-12-31 18:00:00|7159.7|7155.7|7161.4|7157.4|7162.7|7158.7|7158.4|7154.4|0
1640973900000|2021-12-31 18:05:00|7161.8|7157.8|7161.2|7157.2|7163.9|7159.9|7160.4|7156.4|0
1640974200000|2021-12-31 18:10:00|7160.8|7156.8|7160.7|7156.7|7162.5|7158.5|7160.3|7156.3|0
1640974500000|2021-12-31 18:15:00|7160.5|7156.5|7159.4|7155.4|7162.2|7158.2|7158.6|7154.6|0
1640974800000|2021-12-31 18:20:00|7159|7155|7160.8|7156.8|7162.9|7158.9|7158.6|7154.6|0
1640975100000|2021-12-31 18:25:00|7160.6|7156.6|7162.9|7158.9|7163.4|7159.4|7159.9|7155.9|0
1640975400000|2021-12-31 18:30:00|7162.5|7158.5|7165.1|7161.1|7166.4|7162.4|7159.1|7155.1|0
1640975700000|2021-12-31 18:35:00|7164.7|7160.7|7161.2|7157.2|7166|7162|7161.2|7157.2|0
1640976000000|2021-12-31 18:40:00|7161.6|7157.6|7156.7|7152.7|7161.6|7157.6|7156.7|7152.7|0
1640976300000|2021-12-31 18:45:00|7157.2|7153.2|7157.6|7153.6|7158.4|7154.4|7155.9|7151.9|0
1640976600000|2021-12-31 18:50:00|7157.2|7153.2|7159.7|7155.7|7159.7|7155.7|7156.3|7152.3|0
1640976900000|2021-12-31 18:55:00|7159.3|7155.3|7163.6|7159.6|7163.6|7159.6|7159.3|7155.3|0
1640977200000|2021-12-31 19:00:00|7163.2|7159.2|7164.9|7160.9|7166.2|7162.2|7161.9|7157.9|0
1640977500000|2021-12-31 19:05:00|7165.3|7161.3|7164.3|7160.3|7169.1|7165.1|7163.9|7159.9|0
1640977800000|2021-12-31 19:10:00|7164.1|7160.1|7162.3|7158.3|7165.2|7161.2|7161.4|7157.4|0
1640978100000|2021-12-31 19:15:00|7161.8|7157.8|7157.1|7153.1|7162.3|7158.3|7156.3|7152.3|0
1640978400000|2021-12-31 19:20:00|7156.9|7152.9|7155.8|7151.8|7158.9|7154.9|7155.4|7151.4|0
1640978700000|2021-12-31 19:25:00|7156.3|7152.3|7158.9|7154.9|7160.1|7156.1|7155.4|7151.4|0
1640979000000|2021-12-31 19:30:00|7159.3|7155.3|7160.6|7156.6|7163.6|7159.6|7158.4|7154.4|0
1640979300000|2021-12-31 19:35:00|7161|7157|7162.3|7158.3|7162.3|7158.3|7158.9|7154.9|0
1640979600000|2021-12-31 19:40:00|7161.9|7157.9|7161.5|7157.5|7163.2|7159.2|7160.6|7156.6|0
1640979900000|2021-12-31 19:45:00|7161.2|7157.2|7159.3|7155.3|7161.9|7157.9|7158|7154|0
1640980200000|2021-12-31 19:50:00|7159.7|7155.7|7157.2|7153.2|7160.6|7156.6|7157.2|7153.2|0
1640980500000|2021-12-31 19:55:00|7157.6|7153.6|7156.8|7152.8|7158.5|7154.5|7153.7|7149.7|0
1640980800000|2021-12-31 20:00:00|7156.5|7152.5|7161.9|7157.9|7165|7161|7156.3|7152.3|0
1640981100000|2021-12-31 20:05:00|7161.5|7157.5|7161|7157|7162.8|7158.8|7158.9|7154.9|0
1640981400000|2021-12-31 20:10:00|7161.5|7157.5|7157.2|7153.2|7162.9|7158.9|7156.8|7152.8|0
1640981700000|2021-12-31 20:15:00|7157|7153|7161.5|7157.5|7161.5|7157.5|7155.5|7151.5|0
1640982000000|2021-12-31 20:20:00|7161|7157|7160.6|7156.6|7161|7157|7156.7|7152.7|0
1640982300000|2021-12-31 20:25:00|7160.2|7156.2|7165.3|7161.3|7167.1|7163.1|7159.7|7155.7|0
1640982600000|2021-12-31 20:30:00|7165.8|7161.8|7158.9|7154.9|7168.4|7164.4|7158|7154|0
1640982900000|2021-12-31 20:35:00|7159.3|7155.3|7161.1|7157.1|7161.1|7157.1|7157.6|7153.6|0
1640983200000|2021-12-31 20:40:00|7160.6|7156.6|7164.9|7160.9|7165.8|7161.8|7160.2|7156.2|0
1640983500000|2021-12-31 20:45:00|7165.3|7161.3|7161.4|7157.4|7169.6|7165.6|7161.2|7157.2|0
1640983800000|2021-12-31 20:50:00|7160.1|7156.1|7141|7137|7160.1|7156.1|7140.5|7136.5|0
1640984100000|2021-12-31 20:55:00|7140.5|7136.5|7141|7137|7144.6|7140.6|7136.8|7132.8|0
1640984400000|2021-12-31 21:00:00|7141.1|7137.1|7146.7|7142.7|7151.9|7147.9|7141.1|7137.1|0
1640984700000|2021-12-31 21:05:00|7146.6|7142.6|7145.7|7141.7|7147.5|7143.5|7144.5|7140.5|0
1640985000000|2021-12-31 21:10:00|7145.8|7141.8|7148.4|7144.4|7148.7|7144.7|7144.5|7140.5|0
1640985300000|2021-12-31 21:15:00|7148.3|7144.3|7147.9|7143.9|7148.7|7144.7|7146.7|7142.7|0
1640985600000|2021-12-31 21:20:00|7147.8|7143.8|7144.6|7140.6|7147.8|7143.8|7144.6|7140.6|0
1640985900000|2021-12-31 21:25:00|7144.7|7140.7|7145.4|7141.4|7145.4|7141.4|7143.8|7139.8|0
1640986200000|2021-12-31 21:30:00|7145.5|7141.5|7145.1|7141.1|7145.8|7141.8|7144.3|7140.3|0
1640986500000|2021-12-31 21:35:00|7145|7141|7145.6|7141.6|7145.9|7141.9|7144.7|7140.7|0
1640986800000|2021-12-31 21:40:00|7145.5|7141.5|7143.4|7139.4|7145.6|7141.6|7142.9|7138.9|0
1640987100000|2021-12-31 21:45:00|7143.2|7139.2|7142.1|7138.1|7144.1|7140.1|7142.1|7138.1|0
1640987400000|2021-12-31 21:50:00|7141.8|7137.8|7143.9|7139.9|7144|7140|7141.8|7137.8|0
1640987700000|2021-12-31 21:55:00|7143.6|7139.6|7143.8|7139.8|7144.3|7140.3|7142.8|7138.8|0
1641164400000|2022-01-02 23:00:00|7168.5|7164.5|7164.1|7160.1|7169|7165|7161.1|7157.1|0
1641164700000|2022-01-02 23:05:00|7164|7160|7165.9|7161.9|7168.8|7164.8|7163.4|7159.4|0
1641165000000|2022-01-02 23:10:00|7166|7162|7162.8|7158.8|7166.7|7162.7|7162.8|7158.8|0
1641165300000|2022-01-02 23:15:00|7162.9|7158.9|7167.2|7163.2|7168|7164|7162.8|7158.8|0
1641165600000|2022-01-02 23:20:00|7167.3|7163.3|7165.4|7161.4|7170.2|7166.2|7164.9|7160.9|0
1641165900000|2022-01-02 23:25:00|7165.5|7161.5|7166|7162|7166.6|7162.6|7163.2|7159.2|0
1641166200000|2022-01-02 23:30:00|7166.3|7162.3|7163.6|7159.6|7166.6|7162.6|7162.4|7158.4|0
1641166500000|2022-01-02 23:35:00|7163.4|7159.4|7163.6|7159.6|7164.5|7160.5|7162.4|7158.4|0
1641166800000|2022-01-02 23:40:00|7163.5|7159.5|7163.5|7159.5|7163.5|7159.5|7161.5|7157.5|0
1641167100000|2022-01-02 23:45:00|7163.3|7159.3|7164.7|7160.7|7165.2|7161.2|7162.7|7158.7|0
1641167400000|2022-01-02 23:50:00|7164.2|7160.2|7165.2|7161.2|7165.6|7161.6|7163.9|7159.9|0
1641167700000|2022-01-02 23:55:00|7164.9|7160.9|7165.6|7161.6|7166.9|7162.9|7163.9|7159.9|0
1641168000000|2022-01-03 00:00:00|7165.8|7161.8|7167.7|7163.7|7169.4|7165.4|7165.6|7161.6|0
1641168300000|2022-01-03 00:05:00|7167.9|7163.9|7168.2|7164.2|7168.6|7164.6|7166.9|7162.9|0
1641168600000|2022-01-03 00:10:00|7168.3|7164.3|7170.2|7166.2|7171.3|7167.3|7166.9|7162.9|0
1641168900000|2022-01-03 00:15:00|7170.3|7166.3|7171.7|7168.7|7177|7174|7170.2|7166.2|0
1641169200000|2022-01-03 00:20:00|7171.8|7168.8|7179.9|7176.9|7179.9|7176.9|7171.8|7168.8|0
1641169500000|2022-01-03 00:25:00|7180.7|7177.7|7199.8|7196.8|7200|7197|7180.7|7177.7|0
1641169800000|2022-01-03 00:30:00|7199.2|7196.2|7187.5|7184.5|7199.2|7196.2|7186.7|7183.7|0
1641170100000|2022-01-03 00:35:00|7187.6|7184.6|7183.5|7180.5|7191.8|7188.8|7183.2|7180.2|0
1641170400000|2022-01-03 00:40:00|7183.9|7180.9|7188.7|7185.7|7195.5|7192.5|7183.9|7180.9|0
1641170700000|2022-01-03 00:45:00|7188.8|7185.8|7188.6|7185.6|7194.3|7191.3|7188.1|7185.1|0
1641171000000|2022-01-03 00:50:00|7188.7|7185.7|7189.9|7186.9|7191.2|7188.2|7188.6|7185.6|0
1641171300000|2022-01-03 00:55:00|7190.1|7187.1|7192.6|7189.6|7194.2|7191.2|7189.4|7186.4|0
1641171600000|2022-01-03 01:00:00|7192.8|7189.8|7188.9|7185.9|7194.9|7191.9|7188.5|7185.5|0
1641171900000|2022-01-03 01:05:00|7189|7186|7190.2|7187.2|7191.2|7188.2|7188.8|7185.8|0
1641172200000|2022-01-03 01:10:00|7190.1|7187.1|7198.5|7195.5|7198.7|7195.7|7190.1|7187.1|0
1641172500000|2022-01-03 01:15:00|7198.6|7195.6|7196.4|7193.4|7199.4|7196.4|7193.3|7190.3|0
1641172800000|2022-01-03 01:20:00|7196.6|7193.6|7194.2|7191.2|7196.8|7193.8|7193.7|7190.7|0
1641173100000|2022-01-03 01:25:00|7194.3|7191.3|7190.8|7187.8|7195|7192|7190|7187|0
1641173400000|2022-01-03 01:30:00|7190.9|7187.9|7194|7191|7194.5|7191.5|7189.5|7186.5|0
1641173700000|2022-01-03 01:35:00|7194.1|7191.1|7183.2|7180.2|7194.4|7191.4|7179.1|7176.1|0
1641174000000|2022-01-03 01:40:00|7183.4|7180.4|7169.8|7166.8|7183.7|7180.7|7165.6|7162.6|0
1641174300000|2022-01-03 01:45:00|7169.9|7166.9|7168.3|7165.3|7172.9|7169.9|7166.6|7163.6|0
1641174600000|2022-01-03 01:50:00|7168.4|7165.4|7169.7|7166.7|7171.8|7168.8|7167.9|7164.9|0
1641174900000|2022-01-03 01:55:00|7169.8|7166.8|7164.4|7161.4|7170.5|7167.5|7163.1|7160.1|0
1641175200000|2022-01-03 02:00:00|7164.3|7161.3|7155.6|7152.6|7164.3|7161.3|7154.4|7151.4|0
1641175500000|2022-01-03 02:05:00|7155.9|7152.9|7156.5|7153.5|7159.4|7156.4|7151.8|7148.8|0
1641175800000|2022-01-03 02:10:00|7156.6|7153.6|7157.3|7154.3|7158.1|7155.1|7151.4|7148.4|0
1641176100000|2022-01-03 02:15:00|7157.5|7154.5|7159.1|7156.1|7162.2|7159.2|7156.2|7153.2|0
1641176400000|2022-01-03 02:20:00|7159.4|7156.4|7156.5|7153.5|7161.4|7158.4|7154.6|7151.6|0
1641176700000|2022-01-03 02:25:00|7156.2|7153.2|7157.7|7154.7|7157.7|7154.7|7156.1|7153.1|0
1641177000000|2022-01-03 02:30:00|7158|7155|7165.5|7162.5|7165.5|7162.5|7157.6|7154.6|0
1641177300000|2022-01-03 02:35:00|7165.8|7162.8|7162.4|7159.4|7167.1|7164.1|7161.8|7158.8|0
1641177600000|2022-01-03 02:40:00|7162.5|7159.5|7167.2|7164.2|7167.2|7164.2|7161.7|7158.7|0
1641177900000|2022-01-03 02:45:00|7167.1|7164.1|7163.6|7160.6|7168.7|7165.7|7163.6|7160.6|0
1641178200000|2022-01-03 02:50:00|7163.8|7160.8|7163.5|7160.5|7164.1|7161.1|7162|7159|0
1641178500000|2022-01-03 02:55:00|7163.2|7160.2|7165.9|7162.9|7165.9|7162.9|7162.7|7159.7|0
1641178800000|2022-01-03 03:00:00|7166|7163|7163.5|7160.5|7166|7163|7163.5|7160.5|0
1641179100000|2022-01-03 03:05:00|7163.3|7160.3|7162.1|7159.1|7164.4|7161.4|7159.5|7156.5|0
1641179400000|2022-01-03 03:10:00|7162.2|7159.2|7156.7|7153.7|7162.5|7159.5|7156.7|7153.7|0
1641179700000|2022-01-03 03:15:00|7156.8|7153.8|7156.7|7153.7|7157.1|7154.1|7155.1|7152.1|0
1641180000000|2022-01-03 03:20:00|7156.8|7153.8|7157.1|7154.1|7158.6|7155.6|7156.7|7153.7|0
1641180300000|2022-01-03 03:25:00|7157.3|7154.3|7160.3|7157.3|7160.4|7157.4|7157.1|7154.1|0
1641180600000|2022-01-03 03:30:00|7160.2|7157.2|7158.7|7155.7|7161.6|7158.6|7158.4|7155.4|0
1641180900000|2022-01-03 03:35:00|7158.6|7155.6|7157.8|7154.8|7159.1|7156.1|7157.1|7154.1|0
1641181200000|2022-01-03 03:40:00|7157.7|7154.7|7159.6|7156.6|7159.6|7156.6|7156.7|7153.7|0
1641181500000|2022-01-03 03:45:00|7159.5|7156.5|7160.3|7157.3|7160.4|7157.4|7157.3|7154.3|0
1641181800000|2022-01-03 03:50:00|7160.5|7157.5|7162.3|7159.3|7162.6|7159.6|7160.5|7157.5|0
1641182100000|2022-01-03 03:55:00|7162.4|7159.4|7163.8|7160.8|7163.8|7160.8|7160.8|7157.8|0
1641182400000|2022-01-03 04:00:00|7163.9|7160.9|7163.6|7160.6|7165.3|7162.3|7161.7|7158.7|0
1641182700000|2022-01-03 04:05:00|7163.7|7160.7|7164|7161|7165.8|7162.8|7163.2|7160.2|0
1641183000000|2022-01-03 04:10:00|7163.9|7160.9|7163.9|7160.9|7164|7161|7163.5|7160.5|0
1641183300000|2022-01-03 04:15:00|7163.5|7160.5|7164.4|7161.4|7165.6|7162.6|7163.5|7160.5|0
1641183600000|2022-01-03 04:20:00|7164.2|7161.2|7165.3|7162.3|7167.6|7164.6|7163.3|7160.3|0
1641183900000|2022-01-03 04:25:00|7165.6|7162.6|7165.6|7162.6|7167.6|7164.6|7165.6|7162.6|0
1641184200000|2022-01-03 04:30:00|7165.7|7162.7|7166.1|7163.1|7166.8|7163.8|7165.3|7162.3|0
1641184500000|2022-01-03 04:35:00|7166.4|7163.4|7166.4|7163.4|7166.9|7163.9|7166.4|7163.4|0
1641184800000|2022-01-03 04:40:00|7166.3|7163.3|7166.1|7163.1|7166.5|7163.5|7165.3|7162.3|0
1641185100000|2022-01-03 04:45:00|7166|7163|7164.6|7161.6|7166|7163|7163.8|7160.8|0
1641185400000|2022-01-03 04:50:00|7164.5|7161.5|7164.6|7161.6|7164.6|7161.6|7163.8|7160.8|0
1641185700000|2022-01-03 04:55:00|7164|7161|7167.7|7164.7|7167.7|7164.7|7163.1|7160.1|0
1641186000000|2022-01-03 05:00:00|7167.6|7164.6|7168.7|7165.7|7168.9|7165.9|7166.3|7163.3|0
1641186300000|2022-01-03 05:05:00|7168.5|7165.5|7166.3|7163.3|7168.9|7165.9|7165.8|7162.8|0
1641186600000|2022-01-03 05:10:00|7166.2|7163.2|7163.6|7160.6|7166.2|7163.2|7163.1|7160.1|0
1641186900000|2022-01-03 05:15:00|7163.5|7160.5|7164.1|7161.1|7164.1|7161.1|7161.3|7158.3|0
1641187200000|2022-01-03 05:20:00|7164|7161|7164.1|7161.1|7164.8|7161.8|7164|7161|0
1641187500000|2022-01-03 05:25:00|7164|7161|7165.5|7162.5|7165.6|7162.6|7164|7161|0
1641187800000|2022-01-03 05:30:00|7165.2|7162.2|7166.3|7163.3|7167.4|7164.4|7164.7|7161.7|0
1641188100000|2022-01-03 05:35:00|7166.4|7163.4|7166.3|7163.3|7167.1|7164.1|7165.9|7162.9|0
1641188400000|2022-01-03 05:40:00|7166.4|7163.4|7167.3|7164.3|7169.2|7166.2|7166.3|7163.3|0
1641188700000|2022-01-03 05:45:00|7167.6|7164.6|7167.6|7164.6|7168.1|7165.1|7165.7|7162.7|0
1641189000000|2022-01-03 05:50:00|7167.3|7164.3|7164.5|7161.5|7167.3|7164.3|7164.1|7161.1|0
1641189300000|2022-01-03 05:55:00|7164.6|7161.6|7168|7165|7169.5|7166.5|7163.4|7160.4|0
1641189600000|2022-01-03 06:00:00|7167.8|7164.8|7175.2|7172.2|7175.2|7172.2|7167.2|7164.2|0
1641189900000|2022-01-03 06:05:00|7175.1|7172.1|7172.4|7169.4|7175.6|7172.6|7171.4|7168.4|0
1641190200000|2022-01-03 06:10:00|7172.5|7169.5|7168.9|7165.9|7172.5|7169.5|7167.9|7164.9|0
1641190500000|2022-01-03 06:15:00|7169.2|7166.2|7168.3|7165.3|7169.2|7166.2|7165.4|7162.4|0
1641190800000|2022-01-03 06:20:00|7168|7165|7166.3|7163.3|7170.1|7167.1|7165.9|7162.9|0
1641191100000|2022-01-03 06:25:00|7166|7163|7164.3|7161.3|7166|7163|7164.2|7161.2|0
1641191400000|2022-01-03 06:30:00|7164.2|7161.2|7166.5|7163.5|7167|7164|7163.6|7160.6|0
1641191700000|2022-01-03 06:35:00|7166.8|7163.8|7168.2|7165.2|7169.9|7166.9|7164.6|7161.6|0
1641192000000|2022-01-03 06:40:00|7169.2|7166.2|7168|7165|7169.8|7166.8|7167.6|7164.6|0
1641192300000|2022-01-03 06:45:00|7168.2|7165.2|7169.1|7166.1|7169.6|7166.6|7167.2|7164.2|0
1641192600000|2022-01-03 06:50:00|7169.2|7166.2|7174.9|7171.9|7174.9|7171.9|7168.7|7165.7|0
1641192900000|2022-01-03 06:55:00|7175.1|7172.1|7178.3|7175.3|7178.8|7175.8|7174.9|7171.9|0
1641193200000|2022-01-03 07:00:00|7177.3|7174.3|7174|7172|7177.9|7175|7169|7167|392
1641193500000|2022-01-03 07:05:00|7174.2|7172.2|7175.7|7173.7|7180.5|7178.5|7173.5|7171.5|148
1641193800000|2022-01-03 07:10:00|7175.5|7173.5|7168|7166|7176|7174|7167.7|7165.7|74
1641194100000|2022-01-03 07:15:00|7168.2|7166.2|7163.5|7161.5|7171|7169|7162|7160|88
1641194400000|2022-01-03 07:20:00|7163.2|7161.2|7160.5|7158.5|7164.7|7162.7|7160.5|7158.5|41
1641194700000|2022-01-03 07:25:00|7160.2|7158.2|7163.5|7161.5|7163.7|7161.7|7158|7156|51
1641195000000|2022-01-03 07:30:00|7163.2|7161.2|7166.2|7164.2|7167.5|7165.5|7162.2|7160.2|63
1641195300000|2022-01-03 07:35:00|7166|7164|7164.7|7162.7|7166.2|7164.2|7164.5|7162.5|37
1641195600000|2022-01-03 07:40:00|7165|7163|7169|7167|7169|7167|7164.7|7162.7|61
1641195900000|2022-01-03 07:45:00|7169.2|7167.2|7166.7|7164.7|7169.5|7167.5|7165.7|7163.7|16
1641196200000|2022-01-03 07:50:00|7167|7165|7171.7|7169.7|7172|7170|7166|7164|51
1641196500000|2022-01-03 07:55:00|7172|7170|7191.7|7189.7|7195.7|7193.7|7169.5|7167.5|332
1641196800000|2022-01-03 08:00:00|7191.2|7190.2|7196.7|7195.7|7205.2|7204.2|7187.7|7186.7|1898
1641197100000|2022-01-03 08:05:00|7197.7|7196.7|7200|7199|7214.5|7213.5|7197.7|7196.7|1328
1641197400000|2022-01-03 08:10:00|7200.5|7199.5|7216.7|7215.7|7217.2|7216.2|7200.5|7199.5|760
1641197700000|2022-01-03 08:15:00|7217|7216|7211.5|7210.5|7224.5|7223.5|7210|7209|789
1641198000000|2022-01-03 08:20:00|7211.7|7210.7|7212.5|7211.5|7217.5|7216.5|7208.7|7207.7|766
1641198300000|2022-01-03 08:25:00|7212.7|7211.7|7217.7|7216.7|7219.2|7218.2|7210.2|7209.2|664
1641198600000|2022-01-03 08:30:00|7218|7217|7212|7211|7219|7218|7210.2|7209.2|355
1641198900000|2022-01-03 08:35:00|7211.7|7210.7|7219.2|7218.2|7222.5|7221.5|7211.7|7210.7|339
1641199200000|2022-01-03 08:40:00|7219.9|7218.9|7225.9|7224.9|7228.7|7227.7|7216.9|7215.9|424
1641199500000|2022-01-03 08:45:00|7226.2|7225.2|7223.2|7222.2|7227.9|7226.9|7222.9|7221.9|533
1641199800000|2022-01-03 08:50:00|7223.4|7222.4|7220.4|7219.4|7224.9|7223.9|7216.4|7215.4|554
1641200100000|2022-01-03 08:55:00|7220.2|7219.2|7217.4|7216.4|7222.4|7221.4|7215.2|7214.2|362
1641200400000|2022-01-03 09:00:00|7217.2|7216.2|7217.9|7216.9|7222.4|7221.4|7215.4|7214.4|289
1641200700000|2022-01-03 09:05:00|7217.7|7216.7|7220.4|7219.4|7220.9|7219.9|7213.7|7212.7|333
1641201000000|2022-01-03 09:10:00|7220.2|7219.2|7232.7|7231.7|7234.7|7233.7|7218.9|7217.9|527
1641201300000|2022-01-03 09:15:00|7232.9|7231.9|7218.2|7217.2|7233.2|7232.2|7217.4|7216.4|591
1641201600000|2022-01-03 09:20:00|7218.4|7217.4|7221.4|7220.4|7224.2|7223.2|7218.4|7217.4|285
1641201900000|2022-01-03 09:25:00|7221.2|7220.2|7220.2|7219.2|7225.7|7224.7|7217.9|7216.9|276
1641202200000|2022-01-03 09:30:00|7219.9|7218.9|7219.4|7218.4|7223.7|7222.7|7216.9|7215.9|178
1641202500000|2022-01-03 09:35:00|7219.7|7218.7|7219.9|7218.9|7222.4|7221.4|7218.4|7217.4|156
1641202800000|2022-01-03 09:40:00|7219.7|7218.7|7217.9|7216.9|7220.2|7219.2|7215.9|7214.9|155
1641203100000|2022-01-03 09:45:00|7217.7|7216.7|7221.9|7220.9|7222.4|7221.4|7216.4|7215.4|145
1641203400000|2022-01-03 09:50:00|7221.7|7220.7|7218.4|7217.4|7222.9|7221.9|7217.7|7216.7|111
1641203700000|2022-01-03 09:55:00|7218.9|7217.9|7219.4|7218.4|7221.7|7220.7|7218.2|7217.2|136
1641204000000|2022-01-03 10:00:00|7219.7|7218.7|7222.9|7221.9|7223.2|7222.2|7218.4|7217.4|189
1641204300000|2022-01-03 10:05:00|7222.7|7221.7|7224.9|7223.9|7225.4|7224.4|7220.7|7219.7|146
1641204600000|2022-01-03 10:10:00|7224.7|7223.7|7226.9|7225.9|7229.9|7228.9|7224.7|7223.7|375
1641204900000|2022-01-03 10:15:00|7227.2|7226.2|7229.9|7228.9|7231.4|7230.4|7226.9|7225.9|156
1641205200000|2022-01-03 10:20:00|7230.2|7229.2|7230.9|7229.9|7234.9|7233.9|7227.2|7226.2|305
1641205500000|2022-01-03 10:25:00|7230.7|7229.7|7231.7|7230.7|7233.2|7232.2|7229.4|7228.4|243
1641205800000|2022-01-03 10:30:00|7231.9|7230.9|7230.2|7229.2|7233.4|7232.4|7229.2|7228.2|176
1641206100000|2022-01-03 10:35:00|7229.9|7228.9|7230.7|7229.7|7231.2|7230.2|7228.4|7227.4|147
1641206400000|2022-01-03 10:40:00|7230.4|7229.4|7231.9|7230.9|7232.7|7231.7|7229.7|7228.7|194
1641206700000|2022-01-03 10:45:00|7232.2|7231.2|7232.2|7231.2|7232.7|7231.7|7229.7|7228.7|131
1641207000000|2022-01-03 10:50:00|7231.9|7230.9|7236.4|7235.4|7236.7|7235.7|7230.9|7229.9|203
1641207300000|2022-01-03 10:55:00|7236.2|7235.2|7237.2|7236.2|7238.2|7237.2|7235.4|7234.4|178
1641207600000|2022-01-03 11:00:00|7237.4|7236.4|7242.2|7241.2|7242.7|7241.7|7237.4|7236.4|381
1641207900000|2022-01-03 11:05:00|7241.9|7240.9|7242.9|7241.9|7244.2|7243.2|7240.9|7239.9|188
1641208200000|2022-01-03 11:10:00|7242.7|7241.7|7241.9|7240.9|7246.4|7245.4|7241.9|7240.9|363
1641208500000|2022-01-03 11:15:00|7242.2|7241.2|7241.2|7240.2|7242.7|7241.7|7239.4|7238.4|147
1641208800000|2022-01-03 11:20:00|7240.9|7239.9|7241.7|7240.7|7243.2|7242.2|7239.9|7238.9|168
1641209100000|2022-01-03 11:25:00|7241.4|7240.4|7236.9|7235.9|7241.9|7240.9|7235.7|7234.7|256
1641209400000|2022-01-03 11:30:00|7237.2|7236.2|7238.2|7237.2|7239.7|7238.7|7236.7|7235.7|226
1641209700000|2022-01-03 11:35:00|7237.7|7236.7|7239.9|7238.9|7240.7|7239.7|7236.2|7235.2|119
1641210000000|2022-01-03 11:40:00|7239.7|7238.7|7238.4|7237.4|7239.9|7238.9|7236.9|7235.9|50
1641210300000|2022-01-03 11:45:00|7238.2|7237.2|7242.4|7241.4|7242.4|7241.4|7237.7|7236.7|161
1641210600000|2022-01-03 11:50:00|7242.2|7241.2|7238.4|7237.4|7242.2|7241.2|7238.2|7237.2|60
1641210900000|2022-01-03 11:55:00|7238.2|7237.2|7238.7|7237.7|7238.9|7237.9|7236.2|7235.2|238
1641211200000|2022-01-03 12:00:00|7238.9|7237.9|7235.9|7234.9|7239.2|7238.2|7234.9|7233.9|161
1641211500000|2022-01-03 12:05:00|7235.7|7234.7|7235.2|7234.2|7237.4|7236.4|7234.2|7233.2|106
1641211800000|2022-01-03 12:10:00|7235.4|7234.4|7238.2|7237.2|7239.7|7238.7|7235.4|7234.4|77
1641212100000|2022-01-03 12:15:00|7238.4|7237.4|7239.7|7238.7|7240.2|7239.2|7237.9|7236.9|64
1641212400000|2022-01-03 12:20:00|7239.4|7238.4|7238.2|7237.2|7240.7|7239.7|7238.2|7237.2|99
1641212700000|2022-01-03 12:25:00|7237.9|7236.9|7237.9|7236.9|7238.9|7237.9|7236.9|7235.9|76
1641213000000|2022-01-03 12:30:00|7238.2|7237.2|7235.7|7234.7|7238.4|7237.4|7234.7|7233.7|142
1641213300000|2022-01-03 12:35:00|7235.9|7234.9|7238.9|7237.9|7239.2|7238.2|7235.9|7234.9|77
1641213600000|2022-01-03 12:40:00|7239.1|7238.1|7238.1|7237.1|7239.4|7238.4|7237.1|7236.1|96
1641213900000|2022-01-03 12:45:00|7238.4|7237.4|7241.1|7240.1|7241.4|7240.4|7237.4|7236.4|85
1641214200000|2022-01-03 12:50:00|7241.4|7240.4|7240.9|7239.9|7241.9|7240.9|7240.4|7239.4|113
1641214500000|2022-01-03 12:55:00|7240.6|7239.6|7241.1|7240.1|7242.9|7241.9|7240.6|7239.6|113
1641214800000|2022-01-03 13:00:00|7241.4|7240.4|7239.4|7238.4|7241.4|7240.4|7238.1|7237.1|84
1641215100000|2022-01-03 13:05:00|7239.6|7238.6|7238.6|7237.6|7240.1|7239.1|7236.6|7235.6|92
1641215400000|2022-01-03 13:10:00|7238.9|7237.9|7241.6|7240.6|7244.1|7243.1|7238.6|7237.6|184
1641215700000|2022-01-03 13:15:00|7241.4|7240.4|7238.1|7237.1|7241.9|7240.9|7237.4|7236.4|77
1641216000000|2022-01-03 13:20:00|7237.9|7236.9|7238.1|7237.1|7238.9|7237.9|7236.6|7235.6|139
1641216300000|2022-01-03 13:25:00|7238.4|7237.4|7232.6|7231.6|7238.4|7237.4|7232.6|7231.6|189
1641216600000|2022-01-03 13:30:00|7232.4|7231.4|7232.6|7231.6|7233.9|7232.9|7231.9|7230.9|276
1641216900000|2022-01-03 13:35:00|7232.4|7231.4|7235.6|7234.6|7235.9|7234.9|7232.4|7231.4|96
1641217200000|2022-01-03 13:40:00|7235.4|7234.4|7234.9|7233.9|7236.9|7235.9|7234.6|7233.6|96
1641217500000|2022-01-03 13:45:00|7234.6|7233.6|7238.6|7237.6|7238.9|7237.9|7233.4|7232.4|841
1641217800000|2022-01-03 13:50:00|7238.4|7237.4|7235.6|7234.6|7241.6|7240.6|7235.1|7234.1|156
1641218100000|2022-01-03 13:55:00|7235.4|7234.4|7230.1|7229.1|7235.6|7234.6|7229.6|7228.6|149
1641218400000|2022-01-03 14:00:00|7229.9|7228.9|7223.6|7222.6|7230.6|7229.6|7222.6|7221.6|563
1641218700000|2022-01-03 14:05:00|7223.9|7222.9|7227.1|7226.1|7227.1|7226.1|7222.4|7221.4|171
1641219000000|2022-01-03 14:10:00|7226.9|7225.9|7226.6|7225.6|7227.9|7226.9|7225.4|7224.4|137
1641219300000|2022-01-03 14:15:00|7226.9|7225.9|7230.1|7229.1|7230.1|7229.1|7225.4|7224.4|121
1641219600000|2022-01-03 14:20:00|7229.9|7228.9|7226.6|7225.6|7231.9|7230.9|7224.6|7223.6|162
1641219900000|2022-01-03 14:25:00|7226.4|7225.4|7223.1|7222.1|7226.9|7225.9|7222.6|7221.6|207
1641220200000|2022-01-03 14:30:00|7222.9|7221.9|7225.4|7224.4|7226.9|7225.9|7221.4|7220.4|735
1641220500000|2022-01-03 14:35:00|7225.9|7224.9|7229.4|7228.4|7233.9|7232.9|7224.9|7223.9|501
1641220800000|2022-01-03 14:40:00|7229.6|7228.6|7231.9|7230.9|7234.1|7233.1|7227.9|7226.9|271
1641221100000|2022-01-03 14:45:00|7232.6|7231.6|7211.1|7210.1|7233.4|7232.4|7210.4|7209.4|648
1641221400000|2022-01-03 14:50:00|7211.6|7210.6|7218.6|7217.6|7224.1|7223.1|7207.1|7206.1|698
1641221700000|2022-01-03 14:55:00|7218.9|7217.9|7219.1|7218.1|7222.1|7221.1|7213.9|7212.9|464
1641222000000|2022-01-03 15:00:00|7219.6|7218.6|7224.9|7223.9|7230.9|7229.9|7217.9|7216.9|538
1641222300000|2022-01-03 15:05:00|7225.4|7224.4|7223.1|7222.1|7227.9|7226.9|7219.9|7218.9|491
1641222600000|2022-01-03 15:10:00|7223.7|7222.7|7234.2|7233.2|7235|7234|7223.7|7222.7|342
1641222900000|2022-01-03 15:15:00|7234.5|7233.5|7232.7|7231.7|7236|7235|7231|7230|259
1641223200000|2022-01-03 15:20:00|7232.5|7231.5|7234.2|7233.2|7234.5|7233.5|7227.5|7226.5|413
1641223500000|2022-01-03 15:25:00|7234.5|7233.5|7235|7234|7238.2|7237.2|7233.5|7232.5|363
1641223800000|2022-01-03 15:30:00|7234.7|7233.7|7228.2|7227.2|7236|7235|7223.7|7222.7|360
1641224100000|2022-01-03 15:35:00|7228.5|7227.5|7227.2|7226.2|7229.2|7228.2|7226|7225|141
1641224400000|2022-01-03 15:40:00|7227.5|7226.5|7224.2|7223.2|7228.7|7227.7|7223.7|7222.7|226
1641224700000|2022-01-03 15:45:00|7224|7223|7228|7227|7228.7|7227.7|7222.5|7221.5|247
1641225000000|2022-01-03 15:50:00|7228.2|7227.2|7222|7221|7228.2|7227.2|7220|7219|418
1641225300000|2022-01-03 15:55:00|7222.2|7221.2|7225.7|7224.7|7226.5|7225.5|7221|7220|327
1641225600000|2022-01-03 16:00:00|7226|7225|7221.5|7220.5|7226.5|7225.5|7221|7220|303
1641225900000|2022-01-03 16:05:00|7221.2|7220.2|7218|7217|7223.7|7222.7|7215.7|7214.7|298
1641226200000|2022-01-03 16:10:00|7217.7|7216.7|7216.2|7215.2|7221.5|7220.5|7215.2|7214.2|322
1641226500000|2022-01-03 16:15:00|7216.5|7215.5|7219.7|7218.7|7220|7219|7212.5|7211.5|406
1641226800000|2022-01-03 16:20:00|7219.5|7218.5|7224|7223|7225.2|7224.2|7219|7218|501
1641227100000|2022-01-03 16:25:00|7223.7|7222.7|7230.5|7229.5|7232|7231|7221|7220|969
1641227400000|2022-01-03 16:30:00|7231|7229|7221.2|7219.2|7231.2|7229.2|7216|7214|2552
1641227700000|2022-01-03 16:35:00|7220|7218|7208.7|7206.7|7221|7219|7208.5|7206.5|1812
1641228000000|2022-01-03 16:40:00|7209.2|7207.2|7218.7|7216.7|7219|7217|7209.2|7207.2|518
1641228300000|2022-01-03 16:45:00|7218.5|7216.5|7222.7|7220.7|7225.2|7223.2|7216.5|7214.5|137
1641228600000|2022-01-03 16:50:00|7222.5|7220.5|7225.7|7223.7|7226.2|7224.2|7219|7217|94
1641228900000|2022-01-03 16:55:00|7226|7224|7226|7224|7229.5|7227.5|7223.7|7221.7|341
1641229200000|2022-01-03 17:00:00|7225.7|7223.7|7227.2|7225.2|7228|7226|7220.5|7218.5|157
1641229500000|2022-01-03 17:05:00|7227.5|7225.5|7227.7|7225.7|7228.2|7226.2|7225.5|7223.5|51
1641229800000|2022-01-03 17:10:00|7227.5|7225.5|7231.7|7229.7|7232.5|7230.5|7226.5|7224.5|90
1641230100000|2022-01-03 17:15:00|7231.5|7229.5|7229|7227|7232.5|7230.5|7229|7227|91
1641230400000|2022-01-03 17:20:00|7228.7|7226.7|7233|7231|7233.5|7231.5|7227.7|7225.7|80
1641230700000|2022-01-03 17:25:00|7232.5|7230.5|7233.2|7231.2|7233.7|7231.7|7230|7228|63
1641231000000|2022-01-03 17:30:00|7233.5|7231.5|7234|7232|7234|7232|7230.7|7228.7|58
1641231300000|2022-01-03 17:35:00|7233.7|7231.7|7232.5|7230.5|7235|7233|7231.2|7229.2|60
1641231600000|2022-01-03 17:40:00|7232.2|7230.2|7230.2|7228.2|7233.2|7231.2|7229|7227|76
1641231900000|2022-01-03 17:45:00|7230.5|7228.5|7232.5|7230.5|7233.2|7231.2|7230.5|7228.5|48
1641232200000|2022-01-03 17:50:00|7232.2|7230.2|7229.7|7227.7|7233.7|7231.7|7229|7227|36
1641232500000|2022-01-03 17:55:00|7230|7228|7229.5|7227.5|7231.5|7229.5|7229|7227|81
1641232800000|2022-01-03 18:00:00|7229.7|7227.7|7229|7227|7230.2|7228.2|7226.7|7224.7|32
1641233100000|2022-01-03 18:05:00|7229.2|7227.2|7227.7|7225.7|7229.5|7227.5|7227.5|7225.5|32
1641233400000|2022-01-03 18:10:00|7228|7226|7232|7230|7234.2|7232.2|7227.5|7225.5|35
1641233700000|2022-01-03 18:15:00|7231.7|7229.7|7232.2|7230.2|7233.2|7231.2|7230.5|7228.5|56
1641234000000|2022-01-03 18:20:00|7232.5|7230.5|7231.5|7229.5|7233.2|7231.2|7231.5|7229.5|25
1641234300000|2022-01-03 18:25:00|7231.7|7229.7|7231.2|7229.2|7232.5|7230.5|7230.5|7228.5|58
1641234600000|2022-01-03 18:30:00|7231|7229|7230|7228|7232|7230|7229.2|7227.2|15
1641234900000|2022-01-03 18:35:00|7230.2|7228.2|7230.2|7228.2|7231.2|7229.2|7229.7|7227.7|20
1641235200000|2022-01-03 18:40:00|7230|7228|7233.5|7231.5|7234|7232|7229.5|7227.5|41
1641235500000|2022-01-03 18:45:00|7233.7|7231.7|7233.2|7231.2|7234|7232|7231.2|7229.2|36
1641235800000|2022-01-03 18:50:00|7233.5|7231.5|7235.5|7233.5|7236|7234|7233|7231|19
1641236100000|2022-01-03 18:55:00|7235.7|7233.7|7236.5|7234.5|7237.7|7235.7|7235|7233|86
1641236400000|2022-01-03 19:00:00|7236.2|7234.2|7234|7232|7236.2|7234.2|7233.5|7231.5|46
1641236700000|2022-01-03 19:05:00|7233.7|7231.7|7237.2|7235.2|7238|7236|7233|7231|56
1641237000000|2022-01-03 19:10:00|7237|7235|7237.2|7235.2|7237.5|7235.5|7235.5|7233.5|28
1641237300000|2022-01-03 19:15:00|7237|7235|7240.2|7238.2|7240.5|7238.5|7236.2|7234.2|42
1641237600000|2022-01-03 19:20:00|7240|7238|7238.5|7236.5|7241|7239|7237.7|7235.7|44
1641237900000|2022-01-03 19:25:00|7238.2|7236.2|7241|7239|7241|7239|7238|7236|36
1641238200000|2022-01-03 19:30:00|7240.7|7238.7|7240.7|7238.7|7242.2|7240.2|7240|7238|73
1641238500000|2022-01-03 19:35:00|7241|7239|7243.5|7241.5|7243.5|7241.5|7240.2|7238.2|48
1641238800000|2022-01-03 19:40:00|7243.2|7241.2|7247|7245|7247.5|7245.5|7243.2|7241.2|81
1641239100000|2022-01-03 19:45:00|7247.2|7245.2|7245.2|7243.2|7247.2|7245.2|7244.7|7242.7|35
1641239400000|2022-01-03 19:50:00|7245.5|7243.5|7245|7243|7245.5|7243.5|7243.5|7241.5|31
1641239700000|2022-01-03 19:55:00|7244.7|7242.7|7244|7242|7245|7243|7242.7|7240.7|46
1641240000000|2022-01-03 20:00:00|7243.7|7241.7|7242.7|7240.7|7244|7242|7241.5|7239.5|20
1641240300000|2022-01-03 20:05:00|7242.5|7240.5|7246|7244|7246.2|7244.2|7242.2|7240.2|46
1641240600000|2022-01-03 20:10:00|7245.7|7243.7|7244.7|7242.7|7247|7245|7244.5|7242.5|24
1641240900000|2022-01-03 20:15:00|7245|7243|7244.7|7242.7|7246|7244|7243|7241|50
1641241200000|2022-01-03 20:20:00|7244.5|7242.5|7243.2|7241.2|7245.2|7243.2|7242.2|7240.2|13
1641241500000|2022-01-03 20:25:00|7243.5|7241.5|7243.7|7241.7|7244.5|7242.5|7242.2|7240.2|16
1641241800000|2022-01-03 20:30:00|7244|7242|7245.2|7243.2|7245.5|7243.5|7242|7240|68
1641242100000|2022-01-03 20:35:00|7245|7243|7243|7241|7246.5|7244.5|7242.5|7240.5|83
1641242400000|2022-01-03 20:40:00|7243.2|7241.2|7238|7236|7243.7|7241.7|7235|7233|196
1641242700000|2022-01-03 20:45:00|7237.7|7235.7|7246.7|7244.7|7246.7|7244.7|7237|7235|307
1641243000000|2022-01-03 20:50:00|7247|7245|7239.7|7237.7|7247.2|7245.2|7237|7235|217
1641243300000|2022-01-03 20:55:00|7239.5|7237.5|7245.2|7243.2|7247.5|7245.5|7235|7233|295
1641243600000|2022-01-03 21:00:00|7246.7|7242.7|7246.6|7242.6|7247.4|7243.4|7242.2|7238.2|0
1641243900000|2022-01-03 21:05:00|7246.5|7242.5|7245.3|7241.3|7247.9|7243.9|7244|7240|0
1641244200000|2022-01-03 21:10:00|7245.2|7241.2|7244.3|7240.3|7245.6|7241.6|7241.8|7237.8|0
1641244500000|2022-01-03 21:15:00|7243.9|7239.9|7246.2|7242.2|7246.5|7242.5|7243.8|7239.8|0
1641244800000|2022-01-03 21:20:00|7246.3|7242.3|7246.7|7242.7|7247.8|7243.8|7246.2|7242.2|0
1641245100000|2022-01-03 21:25:00|7246.6|7242.6|7245.3|7241.3|7247.5|7243.5|7244.8|7240.8|0
1641245400000|2022-01-03 21:30:00|7245.4|7241.4|7245.6|7241.6|7246.2|7242.2|7244.8|7240.8|0
1641245700000|2022-01-03 21:35:00|7245.5|7241.5|7247.4|7243.4|7247.7|7243.7|7245.2|7241.2|0
1641246000000|2022-01-03 21:40:00|7247.6|7243.6|7245.7|7241.7|7247.6|7243.6|7244.9|7240.9|0
1641246300000|2022-01-03 21:45:00|7245.4|7241.4|7241.7|7237.7|7245.7|7241.7|7241.7|7237.7|0
1641246600000|2022-01-03 21:50:00|7241.8|7237.8|7242.7|7238.7|7242.7|7238.7|7241.8|7237.8|0
1641246900000|2022-01-03 21:55:00|7242.8|7238.8|7242.4|7238.4|7243.2|7239.2|7241.8|7237.8|0
1641247200000|2022-01-03 22:00:00|7242.6|7238.6|7243|7239|7243|7239|7242.6|7238.6|0
1641247500000|2022-01-03 22:05:00|7243.1|7239.1|7243.2|7239.2|7243.3|7239.3|7243|7239|0
1641247800000|2022-01-03 22:10:00|7243.1|7239.1|7243.1|7239.1|7243.1|7239.1|7243.1|7239.1|0
1641248100000|2022-01-03 22:15:00|7243.2|7239.2|7243.2|7239.2|7243.2|7239.2|7242.8|7238.8|0
1641248400000|2022-01-03 22:20:00|7243|7239|7243.5|7239.5|7243.5|7239.5|7243|7239|0
1641248700000|2022-01-03 22:25:00|7243.3|7239.3|7243.5|7239.5|7243.5|7239.5|7243.3|7239.3|0
1641249000000|2022-01-03 22:30:00|7243.4|7239.4|7243.5|7239.5|7243.5|7239.5|7243.2|7239.2|0
1641249300000|2022-01-03 22:35:00|7243.7|7239.7|7243.2|7239.2|7243.7|7239.7|7243.2|7239.2|0
1641249900000|2022-01-03 22:45:00|7242.8|7238.8|7243|7239|7243.1|7239.1|7242.8|7238.8|0
1641250200000|2022-01-03 22:50:00|7243.1|7239.1|7243.4|7239.4|7243.4|7239.4|7243.1|7239.1|0
1641250500000|2022-01-03 22:55:00|7243.5|7239.5|7243.3|7239.3|7243.7|7239.7|7242.9|7238.9|0
1641250800000|2022-01-03 23:00:00|7243.5|7239.5|7243.4|7239.4|7246.2|7242.2|7242.5|7238.5|0
1641251100000|2022-01-03 23:05:00|7243.5|7239.5|7244.8|7240.8|7245.2|7241.2|7243.4|7239.4|0
1641251400000|2022-01-03 23:10:00|7245.2|7241.2|7245.5|7241.5|7246.3|7242.3|7243.9|7239.9|0
1641251700000|2022-01-03 23:15:00|7245.8|7241.8|7244.7|7240.7|7246|7242|7244|7240|0
1641252000000|2022-01-03 23:20:00|7244.6|7240.6|7243.6|7239.6|7245.9|7241.9|7243.2|7239.2|0
1641252300000|2022-01-03 23:25:00|7243.7|7239.7|7242.5|7238.5|7243.8|7239.8|7242.3|7238.3|0
1641252600000|2022-01-03 23:30:00|7242.8|7238.8|7242.4|7238.4|7242.9|7238.9|7239.7|7235.7|0
1641252900000|2022-01-03 23:35:00|7242.3|7238.3|7240.7|7236.7|7242.4|7238.4|7239.7|7235.7|0
1641253200000|2022-01-03 23:40:00|7240.9|7236.9|7242.9|7238.9|7242.9|7238.9|7239.7|7235.7|0
1641253500000|2022-01-03 23:45:00|7243.2|7239.2|7241.6|7237.6|7243.2|7239.2|7240.2|7236.2|0
1641253800000|2022-01-03 23:50:00|7241.5|7237.5|7240.4|7236.4|7241.6|7237.6|7239.4|7235.4|0
1641254100000|2022-01-03 23:55:00|7240.7|7236.7|7239.2|7235.2|7241|7237|7237.9|7233.9|0
1641254400000|2022-01-04 00:00:00|7239.3|7235.3|7239.2|7235.2|7240.6|7236.6|7236.2|7232.2|0
1641254700000|2022-01-04 00:05:00|7238.9|7234.9|7237.4|7233.4|7239.2|7235.2|7237.1|7233.1|0
1641255000000|2022-01-04 00:10:00|7237.5|7233.5|7238.9|7234.9|7239.6|7235.6|7237.5|7233.5|0
1641255300000|2022-01-04 00:15:00|7238.8|7234.8|7229.7|7226.7|7239.2|7235.2|7228|7225|0
1641255600000|2022-01-04 00:20:00|7230|7227|7229.7|7226.7|7232.8|7229.8|7228.2|7225.2|0
1641255900000|2022-01-04 00:25:00|7230|7227|7229.9|7226.9|7232.3|7229.3|7229.9|7226.9|0
1641256200000|2022-01-04 00:30:00|7229.8|7226.8|7227.6|7224.6|7230|7227|7227.6|7224.6|0
1641256500000|2022-01-04 00:35:00|7227.7|7224.7|7225.6|7222.6|7227.7|7224.7|7224.6|7221.6|0
1641256800000|2022-01-04 00:40:00|7225.5|7222.5|7223.2|7220.2|7225.5|7222.5|7222.9|7219.9|0
1641257100000|2022-01-04 00:45:00|7223.5|7220.5|7232.1|7229.1|7232.5|7229.5|7223.5|7220.5|0
1641257400000|2022-01-04 00:50:00|7232.3|7229.3|7237.7|7234.7|7237.7|7234.7|7231.7|7228.7|0
1641257700000|2022-01-04 00:55:00|7237.6|7234.6|7236.8|7233.8|7241.1|7238.1|7236.3|7233.3|0
1641258000000|2022-01-04 01:00:00|7236.6|7233.6|7225.3|7222.3|7236.6|7233.6|7222.9|7219.9|0
1641258300000|2022-01-04 01:05:00|7225.8|7222.8|7231.4|7228.4|7231.8|7228.8|7225.8|7222.8|0
1641258600000|2022-01-04 01:10:00|7231.5|7228.5|7231.8|7228.8|7232.5|7229.5|7221.3|7218.3|0
1641258900000|2022-01-04 01:15:00|7231.7|7228.7|7231.6|7228.6|7235|7232|7230.9|7227.9|0
1641259200000|2022-01-04 01:20:00|7231.5|7228.5|7231.4|7228.4|7233.2|7230.2|7230.1|7227.1|0
1641259500000|2022-01-04 01:25:00|7231.8|7228.8|7230.6|7227.6|7235.1|7232.1|7230.1|7227.1|0
1641259800000|2022-01-04 01:30:00|7230.7|7227.7|7231.2|7228.2|7235.8|7232.8|7225.5|7222.5|0
1641260100000|2022-01-04 01:35:00|7231.9|7228.9|7241.7|7238.7|7243.2|7240.2|7231.5|7228.5|0
1641260400000|2022-01-04 01:40:00|7242.5|7239.5|7238|7235|7243.3|7240.3|7238|7235|0
1641260700000|2022-01-04 01:45:00|7238.1|7235.1|7241.6|7238.6|7244.8|7241.8|7237.3|7234.3|0
1641261000000|2022-01-04 01:50:00|7241.7|7238.7|7235.2|7232.2|7242.4|7239.4|7234.4|7231.4|0
1641261300000|2022-01-04 01:55:00|7235|7232|7234.1|7231.1|7236.8|7233.8|7233.3|7230.3|0
1641261600000|2022-01-04 02:00:00|7234.3|7231.3|7236.2|7233.2|7239|7236|7234.1|7231.1|0
1641261900000|2022-01-04 02:05:00|7236.3|7233.3|7235.5|7232.5|7238.6|7235.6|7234.7|7231.7|0
1641262200000|2022-01-04 02:10:00|7235.8|7232.8|7237.4|7234.4|7237.9|7234.9|7235.8|7232.8|0
1641262500000|2022-01-04 02:15:00|7237.5|7234.5|7237.2|7234.2|7238.8|7235.8|7236.4|7233.4|0
1641262800000|2022-01-04 02:20:00|7237|7234|7241|7238|7241.8|7238.8|7234.8|7231.8|0
1641263100000|2022-01-04 02:25:00|7240.9|7237.9|7240.6|7237.6|7241.8|7238.8|7240.1|7237.1|0
1641263400000|2022-01-04 02:30:00|7240.2|7237.2|7238|7235|7240.2|7237.2|7236.4|7233.4|0
1641263700000|2022-01-04 02:35:00|7237.9|7234.9|7240.3|7237.3|7241.1|7238.1|7236.7|7233.7|0
1641264000000|2022-01-04 02:40:00|7240.1|7237.1|7239.6|7236.6|7240.3|7237.3|7238.8|7235.8|0
1641264300000|2022-01-04 02:45:00|7239.5|7236.5|7241.8|7238.8|7242.6|7239.6|7237.6|7234.6|0
1641264600000|2022-01-04 02:50:00|7241.9|7238.9|7244.7|7241.7|7245|7242|7241.8|7238.8|0
1641264900000|2022-01-04 02:55:00|7244.9|7241.9|7249.6|7246.6|7250.4|7247.4|7244.6|7241.6|0
1641265200000|2022-01-04 03:00:00|7249.7|7246.7|7245.9|7242.9|7250.4|7247.4|7245.9|7242.9|0
1641265500000|2022-01-04 03:05:00|7246.1|7243.1|7246.5|7243.5|7246.5|7243.5|7244.5|7241.5|0
1641265800000|2022-01-04 03:10:00|7245.7|7242.7|7246.1|7243.1|7247.3|7244.3|7245.7|7242.7|0
1641266100000|2022-01-04 03:15:00|7246.6|7243.6|7247.8|7244.8|7247.8|7244.8|7245.8|7242.8|0
1641266400000|2022-01-04 03:20:00|7247.9|7244.9|7251|7248|7251.5|7248.5|7247.9|7244.9|0
1641266700000|2022-01-04 03:25:00|7250.9|7247.9|7249.9|7246.9|7251.5|7248.5|7249.9|7246.9|0
1641267000000|2022-01-04 03:30:00|7250.3|7247.3|7247.8|7244.8|7250.3|7247.3|7247.6|7244.6|0
1641267300000|2022-01-04 03:35:00|7248.1|7245.1|7247|7244|7248.5|7245.5|7246.2|7243.2|0
1641267600000|2022-01-04 03:40:00|7246.8|7243.8|7247.9|7244.9|7248.2|7245.2|7246.2|7243.2|0
1641267900000|2022-01-04 03:45:00|7248|7245|7246.3|7243.3|7249|7246|7246.3|7243.3|0
1641268200000|2022-01-04 03:50:00|7246|7243|7244.7|7241.7|7246.3|7243.3|7244.7|7241.7|0
1641268500000|2022-01-04 03:55:00|7244.8|7241.8|7246.6|7243.6|7247|7244|7244.7|7241.7|0
1641268800000|2022-01-04 04:00:00|7246.8|7243.8|7245.9|7242.9|7247.2|7244.2|7245.9|7242.9|0
1641269100000|2022-01-04 04:05:00|7246.1|7243.1|7246.4|7243.4|7246.4|7243.4|7244.8|7241.8|0
1641269400000|2022-01-04 04:10:00|7246.5|7243.5|7246.8|7243.8|7247.2|7244.2|7246.4|7243.4|0
1641269700000|2022-01-04 04:15:00|7246.5|7243.5|7247.3|7244.3|7248|7245|7246|7243|0
1641270000000|2022-01-04 04:20:00|7247.1|7244.1|7250|7247|7250|7247|7246.9|7243.9|0
1641270300000|2022-01-04 04:25:00|7250.2|7247.2|7250.1|7247.1|7250.8|7247.8|7248.4|7245.4|0
1641270600000|2022-01-04 04:30:00|7250|7247|7250.7|7247.7|7250.9|7247.9|7250|7247|0
1641270900000|2022-01-04 04:35:00|7250.8|7247.8|7250.7|7247.7|7250.8|7247.8|7250.6|7247.6|0
1641271200000|2022-01-04 04:40:00|7251|7248|7252.8|7249.8|7252.9|7249.9|7251|7248|0
1641271500000|2022-01-04 04:45:00|7252.9|7249.9|7254.7|7251.7|7255.1|7252.1|7252.4|7249.4|0
1641271800000|2022-01-04 04:50:00|7254.8|7251.8|7255.8|7252.8|7256.2|7253.2|7254.7|7251.7|0
1641272100000|2022-01-04 04:55:00|7256|7253|7255.8|7252.8|7256.2|7253.2|7255.4|7252.4|0
1641272400000|2022-01-04 05:00:00|7255.9|7252.9|7255.9|7252.9|7257.5|7254.5|7255.1|7252.1|0
1641272700000|2022-01-04 05:05:00|7255.6|7252.6|7256.5|7253.5|7256.9|7253.9|7255|7252|0
1641273000000|2022-01-04 05:10:00|7256.7|7253.7|7254.6|7251.6|7257.5|7254.5|7253.9|7250.9|0
1641273300000|2022-01-04 05:15:00|7254.8|7251.8|7251.7|7248.7|7254.9|7251.9|7251|7248|0
1641273600000|2022-01-04 05:20:00|7251.6|7248.6|7252.4|7249.4|7252.8|7249.8|7251.3|7248.3|0
1641273900000|2022-01-04 05:25:00|7252.2|7249.2|7254.4|7251.4|7254.4|7251.4|7251.2|7248.2|0
1641274200000|2022-01-04 05:30:00|7254.5|7251.5|7253.4|7250.4|7254.7|7251.7|7252.6|7249.6|0
1641274500000|2022-01-04 05:35:00|7253.3|7250.3|7253.7|7250.7|7254.5|7251.5|7253|7250|0
1641274800000|2022-01-04 05:40:00|7253.9|7250.9|7256.1|7253.1|7256.2|7253.2|7253.7|7250.7|0
1641275100000|2022-01-04 05:45:00|7256.2|7253.2|7256.2|7253.2|7256.5|7253.5|7256.1|7253.1|0
1641275400000|2022-01-04 05:50:00|7256.1|7253.1|7256.2|7253.2|7257|7254|7254.6|7251.6|0
1641275700000|2022-01-04 05:55:00|7256.3|7253.3|7254.6|7251.6|7257.1|7254.1|7254.6|7251.6|0
1641276000000|2022-01-04 06:00:00|7254.9|7251.9|7256.1|7253.1|7256.1|7253.1|7253.8|7250.8|0
1641276300000|2022-01-04 06:05:00|7255.8|7252.8|7254|7251|7255.8|7252.8|7253.2|7250.2|0
1641276600000|2022-01-04 06:10:00|7254.1|7251.1|7254.8|7251.8|7256|7253|7254.1|7251.1|0
1641276900000|2022-01-04 06:15:00|7254.3|7251.3|7252.9|7249.9|7254.8|7251.8|7252.2|7249.2|0
1641277200000|2022-01-04 06:20:00|7252.6|7249.6|7251.4|7248.4|7252.6|7249.6|7249.8|7246.8|0
1641277500000|2022-01-04 06:25:00|7251.6|7248.6|7250|7247|7251.7|7248.7|7249.5|7246.5|0
1641277800000|2022-01-04 06:30:00|7249.9|7246.9|7250.3|7247.3|7250.7|7247.7|7248.5|7245.5|0
1641278100000|2022-01-04 06:35:00|7251.1|7248.1|7253.4|7250.4|7253.4|7250.4|7251.1|7248.1|0
1641278400000|2022-01-04 06:40:00|7253.5|7250.5|7253.6|7250.6|7254.5|7251.5|7253.5|7250.5|0
1641278700000|2022-01-04 06:45:00|7253.5|7250.5|7256.7|7253.7|7257.3|7254.3|7251.2|7248.2|0
1641279000000|2022-01-04 06:50:00|7255.9|7252.9|7258.2|7255.2|7259.8|7256.8|7255.2|7252.2|0
1641279300000|2022-01-04 06:55:00|7258.4|7255.4|7254.7|7251.7|7258.6|7255.6|7253.9|7250.9|0
1641279600000|2022-01-04 07:00:00|7254.8|7251.8|7251.7|7249.7|7256|7254|7248.7|7245.5|263
1641279900000|2022-01-04 07:05:00|7251.5|7249.5|7248|7246|7252.5|7250.5|7246.7|7244.7|102
1641280200000|2022-01-04 07:10:00|7248.2|7246.2|7252.5|7250.5|7252.7|7250.7|7246.7|7244.7|112
1641280500000|2022-01-04 07:15:00|7252.7|7250.7|7250|7248|7253.5|7251.5|7250|7248|70
1641280800000|2022-01-04 07:20:00|7250.2|7248.2|7251|7249|7251.5|7249.5|7248|7246|46
1641281100000|2022-01-04 07:25:00|7251.2|7249.2|7252|7250|7253.7|7251.7|7251.2|7249.2|50
1641281400000|2022-01-04 07:30:00|7252.2|7250.2|7256.5|7254.5|7256.7|7254.7|7252|7250|25
1641281700000|2022-01-04 07:35:00|7256.2|7254.2|7256.2|7254.2|7258|7256|7255.7|7253.7|32
1641282000000|2022-01-04 07:40:00|7256|7254|7257.7|7255.7|7258|7256|7255|7253|56
1641282300000|2022-01-04 07:45:00|7258|7256|7252.5|7250.5|7258.2|7256.2|7252.5|7250.5|73
1641282600000|2022-01-04 07:50:00|7252.7|7250.7|7253.5|7251.5|7256|7254|7251.5|7249.5|80
1641282900000|2022-01-04 07:55:00|7253.2|7251.2|7268.2|7266.2|7268.2|7266.2|7251.7|7249.7|244
1641283200000|2022-01-04 08:00:00|7268|7267|7260.7|7259.7|7276.5|7275.5|7257.5|7256.5|1856
1641283500000|2022-01-04 08:05:00|7260.5|7259.5|7257.2|7256.2|7262.7|7261.7|7253.5|7252.5|959
1641283800000|2022-01-04 08:10:00|7257|7256|7250.7|7249.7|7257.7|7256.7|7249.7|7248.7|710
1641284100000|2022-01-04 08:15:00|7250.5|7249.5|7264.7|7263.7|7264.7|7263.7|7250.2|7249.2|488
1641284400000|2022-01-04 08:20:00|7265|7264|7270.5|7269.5|7271.7|7270.7|7261.5|7260.5|468
1641284700000|2022-01-04 08:25:00|7270.2|7269.2|7269.7|7268.7|7270.7|7269.7|7264|7263|502
1641285000000|2022-01-04 08:30:00|7269.5|7268.5|7270.7|7269.7|7273.2|7272.2|7263.5|7262.5|532
1641285300000|2022-01-04 08:35:00|7270.5|7269.5|7274.7|7273.7|7276|7275|7269.2|7268.2|455
1641285600000|2022-01-04 08:40:00|7275|7274|7270.5|7269.5|7281.3|7280.3|7269|7268|489
1641285900000|2022-01-04 08:45:00|7270.8|7269.8|7277|7276|7278.8|7277.8|7270.8|7269.8|499
1641286200000|2022-01-04 08:50:00|7276.8|7275.8|7276|7275|7280.8|7279.8|7274.8|7273.8|289
1641286500000|2022-01-04 08:55:00|7276.3|7275.3|7281.3|7280.3|7282.5|7281.5|7275.5|7274.5|334
1641286800000|2022-01-04 09:00:00|7281|7280|7281|7280|7285.5|7284.5|7279.8|7278.8|232
1641287100000|2022-01-04 09:05:00|7280.8|7279.8|7279|7278|7283.5|7282.5|7277.3|7276.3|226
1641287400000|2022-01-04 09:10:00|7279.3|7278.3|7287|7286|7287.5|7286.5|7278.5|7277.5|359
1641287700000|2022-01-04 09:15:00|7286.8|7285.8|7287|7286|7289.3|7288.3|7285|7284|226
1641288000000|2022-01-04 09:20:00|7286.8|7285.8|7284.5|7283.5|7287|7286|7281|7280|295
1641288300000|2022-01-04 09:25:00|7284.8|7283.8|7281|7280|7285.8|7284.8|7281|7280|152
1641288600000|2022-01-04 09:30:00|7281.3|7280.3|7277.5|7276.5|7282.8|7281.8|7277.3|7276.3|155
1641288900000|2022-01-04 09:35:00|7277.3|7276.3|7278|7277|7280|7279|7273.3|7272.3|392
1641289200000|2022-01-04 09:40:00|7278.3|7277.3|7280.3|7279.3|7281.5|7280.5|7275|7274|258
1641289500000|2022-01-04 09:45:00|7280|7279|7280.3|7279.3|7282|7281|7277.8|7276.8|172
1641289800000|2022-01-04 09:50:00|7280|7279|7282.5|7281.5|7285.8|7284.8|7280|7279|261
1641290100000|2022-01-04 09:55:00|7282.8|7281.8|7285|7284|7285.3|7284.3|7281|7280|151
1641290400000|2022-01-04 10:00:00|7285.3|7284.3|7288.3|7287.3|7289|7288|7285.3|7284.3|239
1641290700000|2022-01-04 10:05:00|7288.5|7287.5|7293|7292|7293.8|7292.8|7285.3|7284.3|293
1641291000000|2022-01-04 10:10:00|7293.3|7292.3|7293.5|7292.5|7295.5|7294.5|7291|7290|304
1641291300000|2022-01-04 10:15:00|7293.3|7292.3|7291.8|7290.8|7294.3|7293.3|7290.8|7289.8|224
1641291600000|2022-01-04 10:20:00|7292|7291|7297.5|7296.5|7298.5|7297.5|7291.5|7290.5|373
1641291900000|2022-01-04 10:25:00|7297.8|7296.8|7299|7298|7300|7299|7295|7294|337
1641292200000|2022-01-04 10:30:00|7299.3|7298.3|7299.3|7298.3|7300|7299|7294.3|7293.3|307
1641292500000|2022-01-04 10:35:00|7299.5|7298.5|7303|7302|7303.5|7302.5|7298.8|7297.8|368
1641292800000|2022-01-04 10:40:00|7303.5|7302.5|7307.5|7306.5|7308.3|7307.3|7303|7302|425
1641293100000|2022-01-04 10:45:00|7307.8|7306.8|7306|7305|7309.3|7308.3|7304.3|7303.3|260
1641293400000|2022-01-04 10:50:00|7307|7306|7304.3|7303.3|7307.5|7306.5|7303.8|7302.8|325
1641293700000|2022-01-04 10:55:00|7304|7303|7308.8|7307.8|7309.8|7308.8|7302.8|7301.8|323
1641294000000|2022-01-04 11:00:00|7307.8|7306.8|7308.8|7307.8|7310.5|7309.5|7304.5|7303.5|274
1641294300000|2022-01-04 11:05:00|7309|7308|7309.8|7308.8|7310.3|7309.3|7305.8|7304.8|243
1641294600000|2022-01-04 11:10:00|7310|7309|7312.5|7311.5|7313.8|7312.8|7310|7309|249
1641294900000|2022-01-04 11:15:00|7313|7312|7317.5|7316.5|7317.5|7316.5|7312|7311|311
1641295200000|2022-01-04 11:20:00|7317.3|7316.3|7317.8|7316.8|7320|7319|7317.3|7316.3|339
1641295500000|2022-01-04 11:25:00|7317.5|7316.5|7316.3|7315.3|7319|7318|7315.8|7314.8|191
1641295800000|2022-01-04 11:30:00|7316.5|7315.5|7312.8|7311.8|7317.5|7316.5|7312.3|7311.3|264
1641296100000|2022-01-04 11:35:00|7312.5|7311.5|7315.8|7314.8|7316.3|7315.3|7310.8|7309.8|279
1641296400000|2022-01-04 11:40:00|7315.5|7314.5|7314.3|7313.3|7316.3|7315.3|7312.8|7311.8|142
1641296700000|2022-01-04 11:45:00|7314|7313|7315|7314|7315.3|7314.3|7312.3|7311.3|144
1641297000000|2022-01-04 11:50:00|7315.5|7314.5|7313.8|7312.8|7316.3|7315.3|7313.8|7312.8|216
1641297300000|2022-01-04 11:55:00|7313.5|7312.5|7309.3|7308.3|7314.5|7313.5|7309|7308|348
1641297600000|2022-01-04 12:00:00|7309.5|7308.5|7310.5|7309.5|7314.3|7313.3|7309.3|7308.3|339
1641297900000|2022-01-04 12:05:00|7310.8|7309.8|7313.8|7312.8|7315.5|7314.5|7309|7308|236
1641298200000|2022-01-04 12:10:00|7314.8|7313.8|7316.8|7315.8|7318|7317|7314.3|7313.3|220
1641298500000|2022-01-04 12:15:00|7317|7316|7316|7315|7317.3|7316.3|7315.3|7314.3|273
1641298800000|2022-01-04 12:20:00|7315.8|7314.8|7314.3|7313.3|7319.3|7318.3|7313.8|7312.8|290
1641299100000|2022-01-04 12:25:00|7314|7313|7313.3|7312.3|7315.3|7314.3|7309.8|7308.8|432
1641299400000|2022-01-04 12:30:00|7313|7312|7315|7314|7315.5|7314.5|7307.8|7306.8|446
1641299700000|2022-01-04 12:35:00|7314.8|7313.8|7313|7312|7315.5|7314.5|7312|7311|333
1641300000000|2022-01-04 12:40:00|7312.8|7311.8|7313.5|7312.5|7314.5|7313.5|7312.3|7311.3|122
1641300300000|2022-01-04 12:45:00|7313.8|7312.8|7314.8|7313.8|7316.8|7315.8|7313.5|7312.5|180
1641300600000|2022-01-04 12:50:00|7314.5|7313.5|7316|7315|7316.3|7315.3|7313.5|7312.5|255
1641300900000|2022-01-04 12:55:00|7316.3|7315.3|7314.8|7313.8|7316.5|7315.5|7313.8|7312.8|417
1641301200000|2022-01-04 13:00:00|7315|7314|7313.8|7312.8|7318|7317|7313.3|7312.3|261
1641301500000|2022-01-04 13:05:00|7314|7313|7314.3|7313.3|7316.8|7315.8|7314|7313|131
1641301800000|2022-01-04 13:10:00|7314.5|7313.5|7317.3|7316.3|7317.3|7316.3|7313.5|7312.5|107
1641302100000|2022-01-04 13:15:00|7317|7316|7317|7316|7318|7317|7314.8|7313.8|130
1641302400000|2022-01-04 13:20:00|7316.8|7315.8|7320.3|7319.3|7320.8|7319.8|7316.3|7315.3|222
1641302700000|2022-01-04 13:25:00|7320.5|7319.5|7320|7319|7321.3|7320.3|7318|7317|203
1641303000000|2022-01-04 13:30:00|7319.8|7318.8|7321|7320|7323|7322|7319.8|7318.8|250
1641303300000|2022-01-04 13:35:00|7320.8|7319.8|7317.5|7316.5|7321|7320|7315.8|7314.8|289
1641303600000|2022-01-04 13:40:00|7317.8|7316.8|7324|7323|7324.3|7323.3|7317.8|7316.8|302
1641303900000|2022-01-04 13:45:00|7324.3|7323.3|7320|7319|7326.3|7325.3|7320|7319|254
1641304200000|2022-01-04 13:50:00|7320.3|7319.3|7323|7322|7323.5|7322.5|7320|7319|175
1641304500000|2022-01-04 13:55:00|7323.3|7322.3|7322.5|7321.5|7323.3|7322.3|7320.3|7319.3|149
1641304800000|2022-01-04 14:00:00|7322.8|7321.8|7320.8|7319.8|7324.3|7323.3|7320.3|7319.3|462
1641305100000|2022-01-04 14:05:00|7321|7320|7326.8|7325.8|7326.8|7325.8|7320.8|7319.8|390
1641305400000|2022-01-04 14:10:00|7326.5|7325.5|7330.3|7329.3|7330.5|7329.5|7326.3|7325.3|352
1641305700000|2022-01-04 14:15:00|7329.8|7328.8|7330.3|7329.3|7332.3|7331.3|7329.8|7328.8|421
1641306000000|2022-01-04 14:20:00|7330|7329|7331|7330|7331.8|7330.8|7329.8|7328.8|2288
1641306300000|2022-01-04 14:25:00|7330.8|7329.8|7329|7328|7331.8|7330.8|7328.5|7327.5|305
1641306600000|2022-01-04 14:30:00|7329.3|7328.3|7326.3|7325.3|7332.3|7331.3|7325.8|7324.8|607
1641306900000|2022-01-04 14:35:00|7326.5|7325.5|7324|7323|7328|7327|7320.5|7319.5|646
1641307200000|2022-01-04 14:40:00|7323.8|7322.8|7321.5|7320.5|7325.3|7324.3|7321|7320|462
1641307500000|2022-01-04 14:45:00|7321.8|7320.8|7326.3|7325.3|7329|7328|7321|7320|388
1641307800000|2022-01-04 14:50:00|7326.5|7325.5|7332|7331|7332|7331|7323.8|7322.8|259
1641308100000|2022-01-04 14:55:00|7331.5|7330.5|7332.5|7331.5|7333|7332|7328|7327|230
1641308400000|2022-01-04 15:00:00|7333.8|7332.8|7322.8|7321.8|7334.8|7333.8|7322|7321|506
1641308700000|2022-01-04 15:05:00|7322.5|7321.5|7329.5|7328.5|7330|7329|7320.3|7319.3|393
1641309000000|2022-01-04 15:10:00|7329.4|7328.4|7327.4|7326.4|7330.9|7329.9|7326.2|7325.2|302
1641309300000|2022-01-04 15:15:00|7327.2|7326.2|7320.4|7319.4|7329.2|7328.2|7319.2|7318.2|377
1641309600000|2022-01-04 15:20:00|7320.2|7319.2|7326.4|7325.4|7326.4|7325.4|7319.7|7318.7|435
1641309900000|2022-01-04 15:25:00|7326.2|7325.2|7330.4|7329.4|7330.7|7329.7|7317.7|7316.7|389
1641310200000|2022-01-04 15:30:00|7330.7|7329.7|7324.4|7323.4|7332.2|7331.2|7320.4|7319.4|303
1641310500000|2022-01-04 15:35:00|7324.2|7323.2|7320.2|7319.2|7324.9|7323.9|7319.7|7318.7|342
1641310800000|2022-01-04 15:40:00|7320.7|7319.7|7316.4|7315.4|7324.7|7323.7|7315.4|7314.4|752
1641311100000|2022-01-04 15:45:00|7316.7|7315.7|7321.4|7320.4|7323.2|7322.2|7314.2|7313.2|317
1641311400000|2022-01-04 15:50:00|7321.2|7320.2|7317.2|7316.2|7322.4|7321.4|7315.2|7314.2|419
1641311700000|2022-01-04 15:55:00|7317.4|7316.4|7313.9|7312.9|7317.4|7316.4|7311.7|7310.7|456
1641312000000|2022-01-04 16:00:00|7314.4|7313.4|7312.9|7311.9|7314.7|7313.7|7306.9|7305.9|595
1641312300000|2022-01-04 16:05:00|7312.7|7311.7|7318.7|7317.7|7319.4|7318.4|7312.2|7311.2|597
1641312600000|2022-01-04 16:10:00|7318.4|7317.4|7320.2|7319.2|7320.7|7319.7|7316.7|7315.7|405
1641312900000|2022-01-04 16:15:00|7320.7|7319.7|7319.7|7318.7|7320.7|7319.7|7315.4|7314.4|407
1641313200000|2022-01-04 16:20:00|7319.4|7318.4|7315.7|7314.7|7319.7|7318.7|7310.7|7309.7|958
1641313500000|2022-01-04 16:25:00|7315.4|7314.4|7310.9|7309.9|7315.4|7314.4|7305.7|7304.7|1177
1641313800000|2022-01-04 16:30:00|7311.4|7309.4|7316.2|7314.2|7317.7|7315.7|7310.7|7308.7|3989
1641314100000|2022-01-04 16:35:00|7317.2|7315.2|7312.2|7310.2|7318.4|7316.4|7310.9|7308.9|1947
1641314400000|2022-01-04 16:40:00|7312.4|7310.4|7316.7|7314.7|7316.9|7314.9|7310.2|7308.2|1315
1641314700000|2022-01-04 16:45:00|7316.4|7314.4|7318.2|7316.2|7319.2|7317.2|7315.2|7313.2|160
1641315000000|2022-01-04 16:50:00|7318.4|7316.4|7319.4|7317.4|7320.2|7318.2|7317.2|7315.2|202
1641315300000|2022-01-04 16:55:00|7319.2|7317.2|7316.4|7314.4|7320.7|7318.7|7315.2|7313.2|269
1641315600000|2022-01-04 17:00:00|7316.2|7314.2|7314.7|7312.7|7316.4|7314.4|7312.7|7310.7|197
1641315900000|2022-01-04 17:05:00|7314.9|7312.9|7314.9|7312.9|7316.7|7314.7|7312.4|7310.4|100
1641316200000|2022-01-04 17:10:00|7314.7|7312.7|7318.9|7316.9|7319.7|7317.7|7313.4|7311.4|95
1641316500000|2022-01-04 17:15:00|7318.7|7316.7|7319.7|7317.7|7321.9|7319.9|7318.7|7316.7|15
1641316800000|2022-01-04 17:20:00|7319.4|7317.4|7318.4|7316.4|7320.9|7318.9|7317.7|7315.7|41
1641317100000|2022-01-04 17:25:00|7318.7|7316.7|7318.9|7316.9|7319.9|7317.9|7317.7|7315.7|50
1641317400000|2022-01-04 17:30:00|7318.7|7316.7|7318.2|7316.2|7318.7|7316.7|7315.2|7313.2|57
1641317700000|2022-01-04 17:35:00|7317.9|7315.9|7318.9|7316.9|7319.9|7317.9|7317.4|7315.4|58
1641318000000|2022-01-04 17:40:00|7318.7|7316.7|7316.2|7314.2|7318.7|7316.7|7315.4|7313.4|27
1641318300000|2022-01-04 17:45:00|7316.4|7314.4|7315.4|7313.4|7318.9|7316.9|7314.7|7312.7|59
1641318600000|2022-01-04 17:50:00|7315.7|7313.7|7313.4|7311.4|7316.7|7314.7|7312.2|7310.2|45
1641318900000|2022-01-04 17:55:00|7313.7|7311.7|7311.9|7309.9|7314.4|7312.4|7310.4|7308.4|60
1641319200000|2022-01-04 18:00:00|7311.7|7309.7|7312.7|7310.7|7313.4|7311.4|7309.4|7307.4|49
1641319500000|2022-01-04 18:05:00|7312.4|7310.4|7313.7|7311.7|7316.4|7314.4|7312.2|7310.2|42
1641319800000|2022-01-04 18:10:00|7313.4|7311.4|7310.7|7308.7|7314.2|7312.2|7310.2|7308.2|31
1641320100000|2022-01-04 18:15:00|7310.9|7308.9|7309.2|7307.2|7311.9|7309.9|7308.2|7306.2|112
1641320400000|2022-01-04 18:20:00|7309.4|7307.4|7307.7|7305.7|7310.2|7308.2|7306.4|7304.4|60
1641320700000|2022-01-04 18:25:00|7307.9|7305.9|7307.4|7305.4|7311.2|7309.2|7306.9|7304.9|77
1641321000000|2022-01-04 18:30:00|7307.7|7305.7|7302.7|7300.7|7308.7|7306.7|7301.2|7299.2|94
1641321300000|2022-01-04 18:35:00|7302.9|7300.9|7305.4|7303.4|7306.7|7304.7|7301.4|7299.4|96
1641321600000|2022-01-04 18:40:00|7305.2|7303.2|7304.9|7302.9|7305.9|7303.9|7302.9|7300.9|27
1641321900000|2022-01-04 18:45:00|7304.7|7302.7|7303.9|7301.9|7306.2|7304.2|7303.2|7301.2|23
1641322200000|2022-01-04 18:50:00|7303.7|7301.7|7301.4|7299.4|7304.2|7302.2|7300.2|7298.2|84
1641322500000|2022-01-04 18:55:00|7301.2|7299.2|7298.4|7296.4|7301.4|7299.4|7298.2|7296.2|74
1641322800000|2022-01-04 19:00:00|7298.2|7296.2|7303.4|7301.4|7303.7|7301.7|7298.2|7296.2|41
1641323100000|2022-01-04 19:05:00|7303.2|7301.2|7301.4|7299.4|7304.2|7302.2|7300.4|7298.4|14
1641323400000|2022-01-04 19:10:00|7301.2|7299.2|7303.7|7301.7|7303.7|7301.7|7300.2|7298.2|11
1641323700000|2022-01-04 19:15:00|7303.4|7301.4|7304.4|7302.4|7305.2|7303.2|7302.2|7300.2|49
1641324000000|2022-01-04 19:20:00|7304.2|7302.2|7303.7|7301.7|7305.2|7303.2|7303.2|7301.2|20
1641324300000|2022-01-04 19:25:00|7303.4|7301.4|7305.7|7303.7|7305.9|7303.9|7303.4|7301.4|22
1641324600000|2022-01-04 19:30:00|7305.4|7303.4|7307.4|7305.4|7309.7|7307.7|7305.2|7303.2|45
1641324900000|2022-01-04 19:35:00|7307.2|7305.2|7307.2|7305.2|7308.2|7306.2|7306.4|7304.4|38
1641325200000|2022-01-04 19:40:00|7306.9|7304.9|7310.9|7308.9|7311.2|7309.2|7306.9|7304.9|30
1641325500000|2022-01-04 19:45:00|7311.2|7309.2|7310.4|7308.4|7311.9|7309.9|7308.7|7306.7|64
1641325800000|2022-01-04 19:50:00|7310.7|7308.7|7311.4|7309.4|7312.2|7310.2|7309.9|7307.9|28
1641326100000|2022-01-04 19:55:00|7311.7|7309.7|7311.4|7309.4|7312.2|7310.2|7309.9|7307.9|32
1641326400000|2022-01-04 20:00:00|7311.2|7309.2|7312.4|7310.4|7312.9|7310.9|7310.4|7308.4|43
1641326700000|2022-01-04 20:05:00|7312.7|7310.7|7313.7|7311.7|7313.7|7311.7|7311.4|7309.4|29
1641327000000|2022-01-04 20:10:00|7313.9|7311.9|7316.2|7314.2|7316.7|7314.7|7313.9|7311.9|29
1641327300000|2022-01-04 20:15:00|7316.4|7314.4|7316.7|7314.7|7317.7|7315.7|7314.2|7312.2|43
1641327600000|2022-01-04 20:20:00|7316.4|7314.4|7320.7|7318.7|7320.7|7318.7|7316.4|7314.4|91
1641327900000|2022-01-04 20:25:00|7320.9|7318.9|7320.7|7318.7|7321.7|7319.7|7318.2|7316.2|61
1641328200000|2022-01-04 20:30:00|7320.4|7318.4|7318.2|7316.2|7320.9|7318.9|7316.2|7314.2|79
1641328500000|2022-01-04 20:35:00|7317.9|7315.9|7316.9|7314.9|7318.4|7316.4|7315.4|7313.4|47
1641328800000|2022-01-04 20:40:00|7316.7|7314.7|7319.9|7317.9|7321.7|7319.7|7315.9|7313.9|61
1641329100000|2022-01-04 20:45:00|7319.7|7317.7|7321.4|7319.4|7322.2|7320.2|7318.9|7316.9|77
1641329400000|2022-01-04 20:50:00|7320.9|7318.9|7315.4|7313.4|7322.7|7320.7|7314.7|7312.7|189
1641329700000|2022-01-04 20:55:00|7315.2|7313.2|7318.2|7316.2|7322.7|7320.7|7311.9|7309.9|393
1641330000000|2022-01-04 21:00:00|7320.3|7316.3|7318|7314|7322.6|7318.6|7316.3|7312.3|0
1641330300000|2022-01-04 21:05:00|7318.1|7314.1|7318.7|7314.7|7320.9|7316.9|7316.8|7312.8|0
1641330600000|2022-01-04 21:10:00|7318.6|7314.6|7316.4|7312.4|7318.7|7314.7|7315.2|7311.2|0
1641330900000|2022-01-04 21:15:00|7316.6|7312.6|7319.5|7315.5|7319.5|7315.5|7315.1|7311.1|0
1641331200000|2022-01-04 21:20:00|7319.7|7315.7|7320.4|7316.4|7320.9|7316.9|7319.5|7315.5|0
1641331500000|2022-01-04 21:25:00|7320.3|7316.3|7318.2|7314.2|7320.5|7316.5|7317.3|7313.3|0
1641331800000|2022-01-04 21:30:00|7318.1|7314.1|7316.4|7312.4|7318.7|7314.7|7315.5|7311.5|0
1641332100000|2022-01-04 21:35:00|7316.6|7312.6|7317.6|7313.6|7318.1|7314.1|7316.6|7312.6|0
1641332400000|2022-01-04 21:40:00|7317.7|7313.7|7318.9|7314.9|7319.4|7315.4|7317.7|7313.7|0
1641332700000|2022-01-04 21:45:00|7318.7|7314.7|7318.1|7314.1|7318.9|7314.9|7316.7|7312.7|0
1641333000000|2022-01-04 21:50:00|7318|7314|7317.6|7313.6|7318.1|7314.1|7317.2|7313.2|0
1641333300000|2022-01-04 21:55:00|7318.1|7314.1|7319.4|7315.4|7320.1|7316.1|7317.2|7313.2|0
1641333600000|2022-01-04 22:00:00|7319.3|7315.3|7318.4|7314.4|7319.3|7315.3|7318.4|7314.4|0
1641333900000|2022-01-04 22:05:00|7318.9|7314.9|7318.4|7314.4|7319|7315|7318.4|7314.4|0
1641334200000|2022-01-04 22:10:00|7318.3|7314.3|7318.2|7314.2|7318.4|7314.4|7318.2|7314.2|0
1641334500000|2022-01-04 22:15:00|7318|7314|7318.4|7314.4|7318.4|7314.4|7317.9|7313.9|0
1641334800000|2022-01-04 22:20:00|7318.3|7314.3|7318.9|7314.9|7319|7315|7318.3|7314.3|0
1641335100000|2022-01-04 22:25:00|7318.4|7314.4|7318.6|7314.6|7318.9|7314.9|7318.4|7314.4|0
1641335400000|2022-01-04 22:30:00|7318.3|7314.3|7318.1|7314.1|7318.9|7314.9|7318.1|7314.1|0
1641335700000|2022-01-04 22:35:00|7318.3|7314.3|7318|7314|7318.3|7314.3|7317.9|7313.9|0
1641336000000|2022-01-04 22:40:00|7318.1|7314.1|7318|7314|7318.1|7314.1|7317.9|7313.9|0
1641336300000|2022-01-04 22:45:00|7317.9|7313.9|7318.1|7314.1|7318.2|7314.2|7317.9|7313.9|0
1641336900000|2022-01-04 22:55:00|7318.4|7314.4|7318.1|7314.1|7318.4|7314.4|7317.8|7313.8|0
1641337200000|2022-01-04 23:00:00|7317.9|7313.9|7318.3|7314.3|7320.2|7316.2|7317.3|7313.3|0
1641337500000|2022-01-04 23:05:00|7318.4|7314.4|7315.6|7311.6|7319.5|7315.5|7315.6|7311.6|0
1641337800000|2022-01-04 23:10:00|7315.8|7311.8|7316.7|7312.7|7317.8|7313.8|7315.8|7311.8|0
1641338100000|2022-01-04 23:15:00|7317|7313|7312.6|7308.6|7317|7313|7312.6|7308.6|0
1641338400000|2022-01-04 23:20:00|7312.9|7308.9|7310.7|7306.7|7313.4|7309.4|7309.9|7305.9|0
1641338700000|2022-01-04 23:25:00|7310.6|7306.6|7312|7308|7314.2|7310.2|7309.9|7305.9|0
1641339000000|2022-01-04 23:30:00|7311.5|7307.5|7311.2|7307.2|7311.9|7307.9|7309.3|7305.3|0
1641339300000|2022-01-04 23:35:00|7311.1|7307.1|7311.4|7307.4|7312.2|7308.2|7310.3|7306.3|0
1641339600000|2022-01-04 23:40:00|7311.3|7307.3|7310.5|7306.5|7312.2|7308.2|7309.5|7305.5|0
1641339900000|2022-01-04 23:45:00|7310.6|7306.6|7308.1|7304.1|7310.9|7306.9|7307.7|7303.7|0
1641340200000|2022-01-04 23:50:00|7308.4|7304.4|7309.4|7305.4|7310.3|7306.3|7308.1|7304.1|0
1641340500000|2022-01-04 23:55:00|7309.8|7305.8|7310.1|7306.1|7311.1|7307.1|7308.9|7304.9|0
1641340800000|2022-01-05 00:00:00|7310|7306|7307.6|7303.6|7311.9|7307.9|7305.9|7301.9|0
1641341100000|2022-01-05 00:05:00|7307.7|7303.7|7306.7|7302.7|7308.4|7304.4|7304.6|7300.6|0
1641341400000|2022-01-05 00:10:00|7306.8|7302.8|7307.6|7303.6|7308.4|7304.4|7305.4|7301.4|0
1641341700000|2022-01-05 00:15:00|7308|7304|7304.3|7301.3|7308|7304.9|7302.6|7299.6|0
1641342000000|2022-01-05 00:20:00|7304.4|7301.4|7306.9|7303.9|7307.7|7304.7|7302.8|7299.8|0
1641342300000|2022-01-05 00:25:00|7306.7|7303.7|7304.7|7301.7|7306.9|7303.9|7304.6|7301.6|0
1641342600000|2022-01-05 00:30:00|7304.6|7301.6|7303.8|7300.8|7304.6|7301.6|7302.2|7299.2|0
1641342900000|2022-01-05 00:35:00|7303.9|7300.9|7304.9|7301.9|7306.2|7303.2|7300.6|7297.6|0
1641343200000|2022-01-05 00:40:00|7304.8|7301.8|7307.5|7304.5|7307.5|7304.5|7304.8|7301.8|0
1641343500000|2022-01-05 00:45:00|7307.4|7304.4|7308|7305|7309.5|7306.5|7307.1|7304.1|0
1641343800000|2022-01-05 00:50:00|7307.8|7304.8|7311.5|7308.5|7312|7309|7307.2|7304.2|0
1641344100000|2022-01-05 00:55:00|7311.4|7308.4|7312.7|7309.7|7313.5|7310.5|7310.4|7307.4|0
1641344400000|2022-01-05 01:00:00|7312.8|7309.8|7310.9|7307.9|7314.3|7311.3|7309.3|7306.3|0
1641344700000|2022-01-05 01:05:00|7310.8|7307.8|7308.6|7305.6|7314|7311|7308.3|7305.3|0
1641345000000|2022-01-05 01:10:00|7308.4|7305.4|7312.4|7309.4|7312.4|7309.4|7307.4|7304.4|0
1641345300000|2022-01-05 01:15:00|7312.5|7309.5|7316.4|7313.4|7318.4|7315.4|7312.4|7309.4|0
1641345600000|2022-01-05 01:20:00|7316.5|7313.5|7316|7313|7317.2|7314.2|7314|7311|0
1641345900000|2022-01-05 01:25:00|7315.8|7312.8|7312.7|7309.7|7316.4|7313.4|7312.6|7309.6|0
1641346200000|2022-01-05 01:30:00|7312.9|7309.9|7308.3|7305.3|7313.4|7310.4|7305.9|7302.9|0
1641346500000|2022-01-05 01:35:00|7308.1|7305.1|7302|7299|7309.5|7306.5|7302|7299|0
1641346800000|2022-01-05 01:40:00|7301.7|7298.7|7301.7|7298.7|7302.9|7299.9|7299.5|7296.5|0
1641347100000|2022-01-05 01:45:00|7301.5|7298.5|7297.2|7294.2|7301.5|7298.5|7292.3|7289.3|0
1641347400000|2022-01-05 01:50:00|7297.1|7294.1|7298.5|7295.5|7300.8|7297.8|7296.4|7293.4|0
1641347700000|2022-01-05 01:55:00|7298.6|7295.6|7297.4|7294.4|7299.8|7296.8|7297.3|7294.3|0
1641348000000|2022-01-05 02:00:00|7297.7|7294.7|7297.8|7294.8|7301.6|7298.6|7297.5|7294.5|0
1641348300000|2022-01-05 02:05:00|7297.7|7294.7|7298|7295|7298.3|7295.3|7295.6|7292.6|0
1641348600000|2022-01-05 02:10:00|7298.2|7295.2|7302.7|7299.7|7303.2|7300.2|7298.1|7295.1|0
1641348900000|2022-01-05 02:15:00|7302.8|7299.8|7304.4|7301.4|7305.6|7302.6|7302.8|7299.8|0
1641349200000|2022-01-05 02:20:00|7304.7|7301.7|7302.7|7299.7|7305.2|7302.2|7301.9|7298.9|0
1641349500000|2022-01-05 02:25:00|7302.8|7299.8|7300.3|7297.3|7302.8|7299.8|7300.3|7297.3|0
1641349800000|2022-01-05 02:30:00|7300.2|7297.2|7302.2|7299.2|7302.7|7299.7|7297.9|7294.9|0
1641350100000|2022-01-05 02:35:00|7302.1|7299.1|7301.4|7298.4|7302.7|7299.7|7301.4|7298.4|0
1641350400000|2022-01-05 02:40:00|7301|7298|7297.9|7294.9|7301|7298|7297.9|7294.9|0
1641350700000|2022-01-05 02:45:00|7298|7295|7299.5|7296.5|7300.3|7297.3|7297.9|7294.9|0
1641351000000|2022-01-05 02:50:00|7299.6|7296.6|7300.3|7297.3|7301.9|7298.9|7299.5|7296.5|0
1641351300000|2022-01-05 02:55:00|7300.5|7297.5|7304.7|7301.7|7304.8|7301.8|7300.3|7297.3|0
1641351600000|2022-01-05 03:00:00|7304.8|7301.8|7304.5|7301.5|7307.1|7304.1|7304.4|7301.4|0
1641351900000|2022-01-05 03:05:00|7304.8|7301.8|7304|7301|7306.1|7303.1|7304|7301|0
1641352200000|2022-01-05 03:10:00|7303.9|7300.9|7300|7297|7304|7301|7300|7297|0
1641352500000|2022-01-05 03:15:00|7299.7|7296.7|7297.1|7294.1|7299.7|7296.7|7296.3|7293.3|0
1641352800000|2022-01-05 03:20:00|7297|7294|7297.9|7294.9|7298.8|7295.8|7296.2|7293.2|0
1641353100000|2022-01-05 03:25:00|7297.6|7294.6|7297.9|7294.9|7298.3|7295.3|7297.1|7294.1|0
1641353400000|2022-01-05 03:30:00|7298|7295|7298.7|7295.7|7298.8|7295.8|7296.3|7293.3|0
1641353700000|2022-01-05 03:35:00|7298.8|7295.8|7301.5|7298.5|7303.4|7300.4|7298.8|7295.8|0
1641354000000|2022-01-05 03:40:00|7301.4|7298.4|7303.5|7300.5|7303.5|7300.5|7300.4|7297.4|0
1641354300000|2022-01-05 03:45:00|7304|7301|7301.9|7298.9|7304|7301|7301.9|7298.9|0
1641354600000|2022-01-05 03:50:00|7302.1|7299.1|7304|7301|7304.1|7301.1|7301.6|7298.6|0
1641354900000|2022-01-05 03:55:00|7304.1|7301.1|7303.7|7300.7|7304.9|7301.9|7302.8|7299.8|0
1641355200000|2022-01-05 04:00:00|7303.8|7300.8|7303.4|7300.4|7305|7302|7303.4|7300.4|0
1641355500000|2022-01-05 04:05:00|7303.5|7300.5|7301.3|7298.3|7303.7|7300.7|7300.5|7297.5|0
1641355800000|2022-01-05 04:10:00|7301.4|7298.4|7301.2|7298.2|7301.7|7298.7|7300.9|7297.9|0
1641356100000|2022-01-05 04:15:00|7301.3|7298.3|7302.3|7299.3|7302.3|7299.3|7300.8|7297.8|0
1641356400000|2022-01-05 04:20:00|7302.4|7299.4|7300.9|7297.9|7302.4|7299.4|7300.9|7297.9|0
1641356700000|2022-01-05 04:25:00|7300.6|7297.6|7300.7|7297.7|7300.8|7297.8|7299.2|7296.2|0
1641357000000|2022-01-05 04:30:00|7300.4|7297.4|7299.9|7296.9|7301.4|7298.4|7298.3|7295.3|0
1641357300000|2022-01-05 04:35:00|7300|7297|7299.4|7296.4|7300|7297|7298.3|7295.3|0
1641357600000|2022-01-05 04:40:00|7299.6|7296.6|7302.5|7299.5|7303|7300|7299.6|7296.6|0
1641357900000|2022-01-05 04:45:00|7302.7|7299.7|7303|7300|7303.7|7300.7|7302.5|7299.5|0
1641358200000|2022-01-05 04:50:00|7303.2|7300.2|7301.4|7298.4|7303.8|7300.8|7301.3|7298.3|0
1641358500000|2022-01-05 04:55:00|7302|7299|7303.5|7300.5|7303.8|7300.8|7302|7299|0
1641358800000|2022-01-05 05:00:00|7303.3|7300.3|7301.9|7298.9|7304.3|7301.3|7301|7298|0
1641359100000|2022-01-05 05:05:00|7302|7299|7302.5|7299.5|7304.1|7301.1|7301.6|7298.6|0
1641359400000|2022-01-05 05:10:00|7302.3|7299.3|7303|7300|7304.2|7301.2|7302|7299|0
1641359700000|2022-01-05 05:15:00|7303.2|7300.2|7299.5|7296.5|7303.5|7300.5|7299.4|7296.4|0
1641360000000|2022-01-05 05:20:00|7300.3|7297.3|7298.5|7295.5|7300.3|7297.3|7296.9|7293.9|0
1641360300000|2022-01-05 05:25:00|7298.6|7295.6|7295|7292|7301.7|7298.7|7293.6|7290.6|0
1641360600000|2022-01-05 05:30:00|7295.1|7292.1|7295.8|7292.8|7298|7295|7295.1|7292.1|0
1641360900000|2022-01-05 05:35:00|7295.9|7292.9|7299.2|7296.2|7299.5|7296.5|7293.7|7290.7|0
1641361200000|2022-01-05 05:40:00|7299.3|7296.3|7298.3|7295.3|7299.3|7296.3|7298.3|7295.3|0
1641361500000|2022-01-05 05:45:00|7298.4|7295.4|7298.4|7295.4|7299.1|7296.1|7297.6|7294.6|0
1641361800000|2022-01-05 05:50:00|7298.6|7295.6|7298.4|7295.4|7298.8|7295.8|7297.5|7294.5|0
1641362100000|2022-01-05 05:55:00|7298.5|7295.5|7296.6|7293.6|7299.1|7296.1|7296.6|7293.6|0
1641362400000|2022-01-05 06:00:00|7296.7|7293.7|7296.9|7293.9|7297.6|7294.6|7296|7293|0
1641362700000|2022-01-05 06:05:00|7297|7294|7290.4|7287.4|7297|7294|7290.3|7287.3|0
1641363000000|2022-01-05 06:10:00|7290.5|7287.5|7293.6|7290.6|7294.6|7291.6|7290.5|7287.5|0
1641363300000|2022-01-05 06:15:00|7294|7291|7294.4|7291.4|7295.5|7292.5|7292.8|7289.8|0
1641363600000|2022-01-05 06:20:00|7294.3|7291.3|7295.8|7292.8|7295.8|7292.8|7294|7291|0
1641363900000|2022-01-05 06:25:00|7295.7|7292.7|7297.5|7294.5|7297.5|7294.5|7295.3|7292.3|0
1641364200000|2022-01-05 06:30:00|7297.6|7294.6|7294.9|7291.9|7297.8|7294.8|7294.1|7291.1|0
1641364500000|2022-01-05 06:35:00|7295.1|7292.1|7298.5|7295.5|7298.5|7295.5|7295.1|7292.1|0
1641364800000|2022-01-05 06:40:00|7298.7|7295.7|7302.5|7299.5|7302.8|7299.8|7297.8|7294.8|0
1641365100000|2022-01-05 06:45:00|7302.4|7299.4|7305.4|7302.4|7308|7305|7301.8|7298.8|0
1641365400000|2022-01-05 06:50:00|7305.5|7302.5|7305.3|7302.3|7307|7304|7304.5|7301.5|0
1641365700000|2022-01-05 06:55:00|7305.4|7302.4|7302.2|7299.2|7306.3|7303.3|7302.2|7299.2|0
1641366000000|2022-01-05 07:00:00|7302.5|7299.5|7309.9|7307.9|7311.9|7309.9|7302.5|7299.5|256
1641366300000|2022-01-05 07:05:00|7310.2|7308.2|7314.7|7312.7|7315.7|7313.7|7308.9|7306.9|142
1641366600000|2022-01-05 07:10:00|7314.4|7312.4|7311.2|7309.2|7314.9|7312.9|7310.2|7308.2|26
1641366900000|2022-01-05 07:15:00|7310.9|7308.9|7312.2|7310.2|7312.7|7310.7|7310.2|7308.2|34
1641367200000|2022-01-05 07:20:00|7312.4|7310.4|7311.9|7309.9|7313.2|7311.2|7310.9|7308.9|36
1641367500000|2022-01-05 07:25:00|7312.2|7310.2|7311.2|7309.2|7313.7|7311.7|7309.4|7307.4|157
1641367800000|2022-01-05 07:30:00|7310.9|7308.9|7313.4|7311.4|7313.9|7311.9|7308.2|7306.2|85
1641368100000|2022-01-05 07:35:00|7314.2|7312.2|7310.7|7308.7|7314.7|7312.7|7309.7|7307.7|60
1641368400000|2022-01-05 07:40:00|7310.9|7308.9|7315.7|7313.7|7318.2|7316.2|7310.7|7308.7|98
1641368700000|2022-01-05 07:45:00|7315.4|7313.4|7318.7|7316.7|7322.4|7320.4|7314.9|7312.9|144
1641369000000|2022-01-05 07:50:00|7318.4|7316.4|7321.4|7319.4|7322.7|7320.7|7317.7|7315.7|56
1641369300000|2022-01-05 07:55:00|7321.2|7319.2|7321.4|7319.4|7323.7|7321.7|7319.7|7317.7|111
1641369600000|2022-01-05 08:00:00|7320.9|7319.9|7323.2|7322.2|7335.2|7334.2|7319.7|7318.7|1826
1641369900000|2022-01-05 08:05:00|7322.9|7321.9|7329.9|7328.9|7334.4|7333.4|7321.2|7320.2|980
1641370200000|2022-01-05 08:10:00|7330.4|7329.4|7331.9|7330.9|7334.7|7333.7|7322.7|7321.7|640
1641370500000|2022-01-05 08:15:00|7332.2|7331.2|7329.9|7328.9|7336.4|7335.4|7327.7|7326.7|468
1641370800000|2022-01-05 08:20:00|7330.2|7329.2|7329.4|7328.4|7330.4|7329.4|7320.4|7319.4|443
1641371100000|2022-01-05 08:25:00|7329.2|7328.2|7324.4|7323.4|7333.2|7332.2|7324.4|7323.4|360
1641371400000|2022-01-05 08:30:00|7324.7|7323.7|7315.4|7314.4|7328.9|7327.9|7314.9|7313.9|430
1641371700000|2022-01-05 08:35:00|7315.7|7314.7|7319.2|7318.2|7319.7|7318.7|7312.9|7311.9|410
1641372000000|2022-01-05 08:40:00|7319.8|7318.8|7320|7319|7321.3|7320.3|7315.8|7314.8|277
1641372300000|2022-01-05 08:45:00|7319.8|7318.8|7316.5|7315.5|7323|7322|7316.3|7315.3|233
1641372600000|2022-01-05 08:50:00|7316.8|7315.8|7318.5|7317.5|7320.5|7319.5|7315.3|7314.3|189
1641372900000|2022-01-05 08:55:00|7318.3|7317.3|7322.5|7321.5|7322.8|7321.8|7315|7314|295
1641373200000|2022-01-05 09:00:00|7322.3|7321.3|7324|7323|7326.5|7325.5|7319.3|7318.3|245
1641373500000|2022-01-05 09:05:00|7323.8|7322.8|7327.8|7326.8|7330.3|7329.3|7323.5|7322.5|238
1641373800000|2022-01-05 09:10:00|7327.5|7326.5|7334.8|7333.8|7334.8|7333.8|7325.8|7324.8|233
1641374100000|2022-01-05 09:15:00|7334.5|7333.5|7338.5|7337.5|7340.3|7339.3|7333.5|7332.5|331
1641374400000|2022-01-05 09:20:00|7338.8|7337.8|7338|7337|7341.5|7340.5|7336.5|7335.5|310
1641374700000|2022-01-05 09:25:00|7337.8|7336.8|7337.8|7336.8|7340.8|7339.8|7337|7336|151
1641375000000|2022-01-05 09:30:00|7337.5|7336.5|7336.5|7335.5|7339|7338|7334|7333|177
1641375300000|2022-01-05 09:35:00|7336.3|7335.3|7338|7337|7339.5|7338.5|7335.3|7334.3|223
1641375600000|2022-01-05 09:40:00|7337.8|7336.8|7342.5|7341.5|7344.3|7343.3|7337.8|7336.8|254
1641375900000|2022-01-05 09:45:00|7341.8|7340.8|7343.8|7342.8|7345.8|7344.8|7340.3|7339.3|189
1641376200000|2022-01-05 09:50:00|7344|7343|7348|7347|7348.3|7347.3|7343|7342|151
1641376500000|2022-01-05 09:55:00|7348.3|7347.3|7347.3|7346.3|7352|7351|7346.8|7345.8|242
1641376800000|2022-01-05 10:00:00|7347|7346|7350.3|7349.3|7353.3|7352.3|7346.3|7345.3|167
1641377100000|2022-01-05 10:05:00|7350|7349|7354.5|7353.5|7357|7356|7349.3|7348.3|284
1641377400000|2022-01-05 10:10:00|7355|7354|7356.5|7355.5|7356.5|7355.5|7352.8|7351.8|260
1641377700000|2022-01-05 10:15:00|7356.3|7355.3|7355.5|7354.5|7356.3|7355.3|7353.3|7352.3|135
1641378000000|2022-01-05 10:20:00|7355.3|7354.3|7357|7356|7358.3|7357.3|7354.3|7353.3|268
1641378300000|2022-01-05 10:25:00|7356.8|7355.8|7359.3|7358.3|7360|7359|7355.5|7354.5|160
1641378600000|2022-01-05 10:30:00|7359|7358|7358|7357|7362.3|7361.3|7357|7356|288
1641378900000|2022-01-05 10:35:00|7358.3|7357.3|7358.3|7357.3|7359|7358|7355.8|7354.8|211
1641379200000|2022-01-05 10:40:00|7358|7357|7354|7353|7358.3|7357.3|7353.5|7352.5|179
1641379500000|2022-01-05 10:45:00|7354.3|7353.3|7354.5|7353.5|7356.3|7355.3|7351.8|7350.8|209
1641379800000|2022-01-05 10:50:00|7354.8|7353.8|7351.8|7350.8|7356.8|7355.8|7351.5|7350.5|139
1641380100000|2022-01-05 10:55:00|7352|7351|7352.5|7351.5|7357.8|7356.8|7351.3|7350.3|255
1641380400000|2022-01-05 11:00:00|7352.8|7351.8|7350.5|7349.5|7355|7354|7350.5|7349.5|131
1641380700000|2022-01-05 11:05:00|7350.8|7349.8|7350.5|7349.5|7351.3|7350.3|7345.3|7344.3|340
1641381000000|2022-01-05 11:10:00|7350.3|7349.3|7353.5|7352.5|7354|7353|7348.3|7347.3|142
1641381300000|2022-01-05 11:15:00|7353.8|7352.8|7358|7357|7359.3|7358.3|7352|7351|440
1641381600000|2022-01-05 11:20:00|7357.8|7356.8|7356.3|7355.3|7360|7359|7356.3|7355.3|179
1641381900000|2022-01-05 11:25:00|7356|7355|7352.5|7351.5|7356.5|7355.5|7351.5|7350.5|211
1641382200000|2022-01-05 11:30:00|7352.8|7351.8|7355.8|7354.8|7357|7356|7352.5|7351.5|70
1641382500000|2022-01-05 11:35:00|7355.5|7354.5|7355.5|7354.5|7356|7355|7353.3|7352.3|92
1641382800000|2022-01-05 11:40:00|7355.3|7354.3|7356.5|7355.5|7357|7356|7354.3|7353.3|100
1641383100000|2022-01-05 11:45:00|7356.3|7355.3|7358|7357|7359|7358|7354.8|7353.8|104
1641383400000|2022-01-05 11:50:00|7357.8|7356.8|7355.8|7354.8|7358.5|7357.5|7355|7354|82
1641383700000|2022-01-05 11:55:00|7355.5|7354.5|7356.5|7355.5|7358|7357|7355.3|7354.3|113
1641384000000|2022-01-05 12:00:00|7356.3|7355.3|7358.3|7357.3|7361.5|7360.5|7354.5|7353.5|208
1641384300000|2022-01-05 12:05:00|7358|7357|7359|7358|7359.8|7358.8|7356.3|7355.3|143
1641384600000|2022-01-05 12:10:00|7358.8|7357.8|7360|7359|7360.3|7359.3|7357.5|7356.5|74
1641384900000|2022-01-05 12:15:00|7360.3|7359.3|7361.3|7360.3|7362|7361|7358.3|7357.3|246
1641385200000|2022-01-05 12:20:00|7361|7360|7355.5|7354.5|7361.5|7360.5|7354.8|7353.8|2597
1641385500000|2022-01-05 12:25:00|7355.8|7354.8|7360.5|7359.5|7360.5|7359.5|7355.8|7354.8|55
1641385800000|2022-01-05 12:30:00|7360.3|7359.3|7361.5|7360.5|7363.3|7362.3|7359.8|7358.8|101
1641386100000|2022-01-05 12:35:00|7361.8|7360.8|7363.8|7362.8|7364.5|7363.5|7361.3|7360.3|213
1641386400000|2022-01-05 12:40:00|7362.9|7361.9|7364.1|7363.1|7364.9|7363.9|7362.4|7361.4|97
1641386700000|2022-01-05 12:45:00|7364.4|7363.4|7359.6|7358.6|7364.9|7363.9|7359.1|7358.1|90
1641387000000|2022-01-05 12:50:00|7359.9|7358.9|7356.4|7355.4|7361.4|7360.4|7356.4|7355.4|88
1641387300000|2022-01-05 12:55:00|7356.6|7355.6|7361.9|7360.9|7361.9|7360.9|7354.1|7353.1|251
1641387600000|2022-01-05 13:00:00|7361.6|7360.6|7361.6|7360.6|7364.6|7363.6|7361.6|7360.6|170
1641387900000|2022-01-05 13:05:00|7361.4|7360.4|7365.9|7364.9|7366.4|7365.4|7361.1|7360.1|176
1641388200000|2022-01-05 13:10:00|7365.4|7364.4|7361.1|7360.1|7365.9|7364.9|7360.4|7359.4|223
1641388500000|2022-01-05 13:15:00|7360.9|7359.9|7363.1|7362.1|7366.6|7365.6|7359.1|7358.1|335
1641388800000|2022-01-05 13:20:00|7363.4|7362.4|7367.6|7366.6|7367.9|7366.9|7363.1|7362.1|176
1641389100000|2022-01-05 13:25:00|7367.4|7366.4|7367.1|7366.1|7369.1|7368.1|7366.1|7365.1|117
1641389400000|2022-01-05 13:30:00|7366.9|7365.9|7369.6|7368.6|7369.6|7368.6|7365.6|7364.6|150
1641389700000|2022-01-05 13:35:00|7369.9|7368.9|7369.4|7368.4|7371.9|7370.9|7367.9|7366.9|1150
1641390000000|2022-01-05 13:40:00|7369.1|7368.1|7368.4|7367.4|7372.4|7371.4|7368.1|7367.1|2660
1641390300000|2022-01-05 13:45:00|7368.6|7367.6|7369.9|7368.9|7370.4|7369.4|7367.9|7366.9|85
1641390600000|2022-01-05 13:50:00|7370.1|7369.1|7374.1|7373.1|7374.1|7373.1|7368.1|7367.1|1155
1641390900000|2022-01-05 13:55:00|7374.4|7373.4|7372.6|7371.6|7376.1|7375.1|7371.9|7370.9|254
1641391200000|2022-01-05 14:00:00|7372.9|7371.9|7366.9|7365.9|7374.9|7373.9|7366.1|7365.1|171
1641391500000|2022-01-05 14:05:00|7367.1|7366.1|7367.9|7366.9|7370.4|7369.4|7366.1|7365.1|121
1641391800000|2022-01-05 14:10:00|7368.1|7367.1|7374.1|7373.1|7374.4|7373.4|7368.1|7367.1|135
1641392100000|2022-01-05 14:15:00|7374.4|7373.4|7372.1|7371.1|7375.4|7374.4|7369.9|7368.9|185
1641392400000|2022-01-05 14:20:00|7372.4|7371.4|7371.4|7370.4|7372.6|7371.6|7368.9|7367.9|148
1641392700000|2022-01-05 14:25:00|7371.1|7370.1|7372.1|7371.1|7373.6|7372.6|7370.9|7369.9|118
1641393000000|2022-01-05 14:30:00|7372.4|7371.4|7371.1|7370.1|7376.6|7375.6|7367.9|7366.9|645
1641393300000|2022-01-05 14:35:00|7370.9|7369.9|7372.6|7371.6|7374.9|7373.9|7369.6|7368.6|720
1641393600000|2022-01-05 14:40:00|7372.4|7371.4|7374.1|7373.1|7377.4|7376.4|7371.1|7370.1|309
1641393900000|2022-01-05 14:45:00|7374.4|7373.4|7369.4|7368.4|7374.6|7373.6|7366.9|7365.9|379
1641394200000|2022-01-05 14:50:00|7369.6|7368.6|7372.9|7371.9|7377.9|7376.9|7367.9|7366.9|392
1641394500000|2022-01-05 14:55:00|7373.1|7372.1|7375.9|7374.9|7375.9|7374.9|7370.6|7369.6|221
1641394800000|2022-01-05 15:00:00|7375.6|7374.6|7375.6|7374.6|7380.4|7379.4|7375.4|7374.4|387
1641395100000|2022-01-05 15:05:00|7375.9|7374.9|7381.4|7380.4|7381.4|7380.4|7375.4|7374.4|273
1641395400000|2022-01-05 15:10:00|7380.9|7379.9|7381.6|7380.6|7385.4|7384.4|7379.9|7378.9|434
1641395700000|2022-01-05 15:15:00|7381.9|7380.9|7381.4|7380.4|7385.9|7384.9|7381.1|7380.1|326
1641396000000|2022-01-05 15:20:00|7381.1|7380.1|7380.4|7379.4|7383.9|7382.9|7378.9|7377.9|447
1641396300000|2022-01-05 15:25:00|7380.6|7379.6|7382.1|7381.1|7384.1|7383.1|7379.9|7378.9|472
1641396600000|2022-01-05 15:30:00|7381.9|7380.9|7377.4|7376.4|7383.1|7382.1|7376.1|7375.1|596
1641396900000|2022-01-05 15:35:00|7377.6|7376.6|7377.4|7376.4|7382.1|7381.1|7376.6|7375.6|564
1641397200000|2022-01-05 15:40:00|7377.6|7376.6|7379.9|7378.9|7380.9|7379.9|7375.4|7374.4|371
1641397500000|2022-01-05 15:45:00|7380.1|7379.1|7379.6|7378.6|7380.9|7379.9|7376.9|7375.9|436
1641397800000|2022-01-05 15:50:00|7379.4|7378.4|7379.9|7378.9|7381.4|7380.4|7374.9|7373.9|392
1641398100000|2022-01-05 15:55:00|7380.1|7379.1|7381.1|7380.1|7382.4|7381.4|7379.1|7378.1|840
1641398400000|2022-01-05 16:00:00|7380.9|7379.9|7380.6|7379.6|7383.1|7382.1|7380.4|7379.4|443
1641398700000|2022-01-05 16:05:00|7380.9|7379.9|7377.6|7376.6|7383.6|7382.6|7377.4|7376.4|458
1641399000000|2022-01-05 16:10:00|7377.9|7376.9|7378.4|7377.4|7379.9|7378.9|7375.4|7374.4|508
1641399300000|2022-01-05 16:15:00|7378.1|7377.1|7377.9|7376.9|7378.9|7377.9|7375.9|7374.9|451
1641399600000|2022-01-05 16:20:00|7378.4|7377.4|7378.6|7377.6|7381.4|7380.4|7376.9|7375.9|660
1641399900000|2022-01-05 16:25:00|7378.9|7377.9|7384.1|7383.1|7384.1|7383.1|7375.9|7374.9|1006
1641400200000|2022-01-05 16:30:00|7384.9|7382.9|7376.1|7374.1|7385.9|7383.9|7372.4|7370.4|3734
1641400500000|2022-01-05 16:35:00|7376.9|7374.9|7376.4|7374.4|7379.4|7377.4|7373.9|7371.9|1129
1641400800000|2022-01-05 16:40:00|7376.1|7374.1|7366.9|7364.9|7376.1|7374.1|7366.9|7364.9|3939
1641401100000|2022-01-05 16:45:00|7367.1|7365.1|7367.9|7365.9|7370.6|7368.6|7365.4|7363.4|224
1641401400000|2022-01-05 16:50:00|7368.1|7366.1|7365.6|7363.6|7368.4|7366.4|7362.9|7360.9|4037
1641401700000|2022-01-05 16:55:00|7365.4|7363.4|7366.9|7364.9|7369.4|7367.4|7364.6|7362.6|96
1641402000000|2022-01-05 17:00:00|7367.1|7365.1|7367.6|7365.6|7367.9|7365.9|7364.1|7362.1|185
1641402300000|2022-01-05 17:05:00|7367.4|7365.4|7366.4|7364.4|7368.6|7366.6|7365.9|7363.9|57
1641402600000|2022-01-05 17:10:00|7366.6|7364.6|7368.6|7366.6|7368.6|7366.6|7365.9|7363.9|131
1641402900000|2022-01-05 17:15:00|7368.9|7366.9|7369.4|7367.4|7370.1|7368.1|7367.9|7365.9|39
1641403200000|2022-01-05 17:20:00|7369.6|7367.6|7368.6|7366.6|7369.6|7367.6|7367.1|7365.1|69
1641403500000|2022-01-05 17:25:00|7368.9|7366.9|7370.4|7368.4|7370.6|7368.6|7368.4|7366.4|60
1641403800000|2022-01-05 17:30:00|7370.1|7368.1|7369.9|7367.9|7370.9|7368.9|7367.9|7365.9|147
1641404100000|2022-01-05 17:35:00|7369.1|7367.1|7364.6|7362.6|7369.9|7367.9|7364.4|7362.4|266
1641404400000|2022-01-05 17:40:00|7364.9|7362.9|7362.1|7360.1|7366.9|7364.9|7361.6|7359.6|63
1641404700000|2022-01-05 17:45:00|7362.4|7360.4|7359.4|7357.4|7362.4|7360.4|7357.9|7355.9|78
1641405000000|2022-01-05 17:50:00|7359.6|7357.6|7361.6|7359.6|7361.9|7359.9|7358.4|7356.4|102
1641405300000|2022-01-05 17:55:00|7361.4|7359.4|7360.1|7358.1|7361.9|7359.9|7359.4|7357.4|72
1641405600000|2022-01-05 18:00:00|7359.9|7357.9|7360.6|7358.6|7360.9|7358.9|7357.4|7355.4|136
1641405900000|2022-01-05 18:05:00|7360.9|7358.9|7356.1|7354.1|7361.4|7359.4|7355.9|7353.9|65
1641406200000|2022-01-05 18:10:00|7355.9|7353.9|7360.4|7358.4|7360.6|7358.6|7355.4|7353.4|385
1641406500000|2022-01-05 18:15:00|7360.6|7358.6|7359.9|7357.9|7363.4|7361.4|7359.1|7357.1|66
1641406800000|2022-01-05 18:20:00|7360.1|7358.1|7360.1|7358.1|7363.9|7361.9|7359.9|7357.9|25
1641407100000|2022-01-05 18:25:00|7360.4|7358.4|7358.9|7356.9|7361.4|7359.4|7357.9|7355.9|88
1641407400000|2022-01-05 18:30:00|7359.1|7357.1|7357.6|7355.6|7361.9|7359.9|7357.1|7355.1|43
1641407700000|2022-01-05 18:35:00|7357.4|7355.4|7358.4|7356.4|7360.1|7358.1|7356.4|7354.4|36
1641408000000|2022-01-05 18:40:00|7358.1|7356.1|7357.4|7355.4|7359.9|7357.9|7356.9|7354.9|32
1641408300000|2022-01-05 18:45:00|7356.9|7354.9|7356.1|7354.1|7358.9|7356.9|7355.4|7353.4|37
1641408600000|2022-01-05 18:50:00|7355.9|7353.9|7356.6|7354.6|7357.6|7355.6|7355.4|7353.4|21
1641408900000|2022-01-05 18:55:00|7356.4|7354.4|7354.9|7352.9|7358.6|7356.6|7353.4|7351.4|119
1641409200000|2022-01-05 19:00:00|7354.6|7352.6|7352.1|7350.1|7364.1|7362.1|7351.6|7349.6|198
1641409500000|2022-01-05 19:05:00|7352.4|7350.4|7350.4|7348.4|7357.1|7355.1|7348.6|7346.6|229
1641409800000|2022-01-05 19:10:00|7350.6|7348.6|7340.1|7338.1|7351.1|7349.1|7335.6|7333.6|440
1641410100000|2022-01-05 19:15:00|7339.9|7337.9|7339.1|7337.1|7342.6|7340.6|7337.6|7335.6|237
1641410400000|2022-01-05 19:20:00|7339.4|7337.4|7342.9|7340.9|7343.6|7341.6|7338.9|7336.9|146
1641410700000|2022-01-05 19:25:00|7342.6|7340.6|7342.1|7340.1|7345.9|7343.9|7338.4|7336.4|197
1641411000000|2022-01-05 19:30:00|7342.4|7340.4|7331.6|7329.6|7346.9|7344.9|7331.1|7329.1|187
1641411300000|2022-01-05 19:35:00|7331.4|7329.4|7329.9|7327.9|7335.1|7333.1|7326.1|7324.1|139
1641411600000|2022-01-05 19:40:00|7329.6|7327.6|7315.9|7313.9|7329.6|7327.6|7315.1|7313.1|240
1641411900000|2022-01-05 19:45:00|7315.6|7313.6|7324.9|7322.9|7325.1|7323.1|7311.9|7309.9|212
1641412200000|2022-01-05 19:50:00|7324.6|7322.6|7324.1|7322.1|7329.9|7327.9|7319.6|7317.6|171
1641412500000|2022-01-05 19:55:00|7323.6|7321.6|7323.4|7321.4|7326.4|7324.4|7319.4|7317.4|95
1641412800000|2022-01-05 20:00:00|7323.6|7321.6|7314.6|7312.6|7323.6|7321.6|7314.1|7312.1|198
1641413100000|2022-01-05 20:05:00|7314.9|7312.9|7310.6|7308.6|7316.4|7314.4|7305.6|7303.6|305
1641413400000|2022-01-05 20:10:00|7310.9|7308.9|7317.6|7315.6|7319.6|7317.6|7309.4|7307.4|142
1641413700000|2022-01-05 20:15:00|7316.6|7314.6|7314.6|7312.6|7317.1|7315.1|7311.4|7309.4|60
1641414000000|2022-01-05 20:20:00|7314.4|7312.4|7313.6|7311.6|7316.6|7314.6|7308.6|7306.6|196
1641414300000|2022-01-05 20:25:00|7313.4|7311.4|7309.4|7307.4|7315.4|7313.4|7307.9|7305.9|200
1641414600000|2022-01-05 20:30:00|7309.6|7307.6|7308.6|7306.6|7312.6|7310.6|7306.4|7304.4|175
1641414900000|2022-01-05 20:35:00|7308.9|7306.9|7310.4|7308.4|7317.6|7315.6|7306.4|7304.4|180
1641415200000|2022-01-05 20:40:00|7310.1|7308.1|7303.9|7301.9|7311.6|7309.6|7303.6|7301.6|218
1641415500000|2022-01-05 20:45:00|7304.1|7302.1|7296.6|7294.6|7304.6|7302.6|7296.4|7294.4|383
1641415800000|2022-01-05 20:50:00|7296.4|7294.4|7294.6|7292.6|7301.1|7299.1|7293.1|7291.1|298
1641416100000|2022-01-05 20:55:00|7294.4|7292.4|7287.9|7285.9|7296.1|7294.1|7286.6|7284.6|415
1641416400000|2022-01-05 21:00:00|7289.6|7285.6|7292.4|7288.4|7297|7293|7288.5|7284.5|0
1641416700000|2022-01-05 21:05:00|7292.6|7288.6|7303.9|7299.9|7306.1|7302.1|7290.1|7286.1|0
1641417000000|2022-01-05 21:10:00|7304.1|7300.1|7308.3|7304.3|7309.8|7305.8|7302.6|7298.6|0
1641417300000|2022-01-05 21:15:00|7308.4|7304.4|7310.7|7306.7|7312.7|7308.7|7306.5|7302.5|0
1641417600000|2022-01-05 21:20:00|7310.9|7306.9|7308.4|7304.4|7311.9|7307.9|7307.6|7303.6|0
1641417900000|2022-01-05 21:25:00|7308.1|7304.1|7306.5|7302.5|7308.4|7304.4|7306.2|7302.2|0
1641418200000|2022-01-05 21:30:00|7306.6|7302.6|7306.4|7302.4|7307.5|7303.5|7306.4|7302.4|0
1641418500000|2022-01-05 21:35:00|7305.4|7301.4|7303.9|7299.9|7305.4|7301.4|7303.9|7299.9|0
1641418800000|2022-01-05 21:40:00|7304|7300|7306.8|7302.8|7307.7|7303.7|7302|7298|0
1641419100000|2022-01-05 21:45:00|7307|7303|7306.4|7302.4|7310|7306|7305.5|7301.5|0
1641419400000|2022-01-05 21:50:00|7306.5|7302.5|7305.4|7301.4|7309.1|7305.1|7305.1|7301.1|0
1641419700000|2022-01-05 21:55:00|7305.1|7301.1|7305.2|7301.2|7305.9|7301.9|7301.9|7297.9|0
1641420000000|2022-01-05 22:00:00|7305.1|7301.1|7304.4|7300.4|7305.2|7301.2|7304.4|7300.4|0
1641420300000|2022-01-05 22:05:00|7305.4|7301.4|7304.7|7300.7|7305.7|7301.7|7304.4|7300.4|0
1641420600000|2022-01-05 22:10:00|7304.8|7300.8|7304.3|7300.3|7305.7|7301.7|7304.3|7300.3|0
1641420900000|2022-01-05 22:15:00|7304.1|7300.1|7305.1|7301.1|7305.3|7301.3|7304.1|7300.1|0
1641421200000|2022-01-05 22:20:00|7302.3|7298.3|7299.7|7295.7|7302.3|7298.3|7299.4|7295.4|0
1641421500000|2022-01-05 22:25:00|7299.9|7295.9|7299.5|7295.5|7300.2|7296.2|7299.5|7295.5|0
1641421800000|2022-01-05 22:30:00|7299.7|7295.7|7299|7295|7299.8|7295.8|7299|7295|0
1641422100000|2022-01-05 22:35:00|7299.1|7295.1|7299.7|7295.7|7299.9|7295.9|7299.1|7295.1|0
1641422400000|2022-01-05 22:40:00|7300.3|7296.3|7302.8|7298.8|7302.9|7298.9|7300.3|7296.3|0
1641422700000|2022-01-05 22:45:00|7303.8|7299.8|7304|7300|7304.3|7300.3|7303.7|7299.7|0
1641423000000|2022-01-05 22:50:00|7304.4|7300.4|7304.3|7300.3|7305|7301|7304.3|7300.3|0
1641423300000|2022-01-05 22:55:00|7304.7|7300.7|7304.4|7300.4|7306|7302|7304.4|7300.4|0
1641423600000|2022-01-05 23:00:00|7304.6|7300.6|7298.1|7294.1|7308.4|7304.4|7297.8|7293.8|0
1641423900000|2022-01-05 23:05:00|7298.2|7294.2|7292.6|7288.6|7299.2|7295.2|7286.9|7282.9|0
1641424200000|2022-01-05 23:10:00|7292.7|7288.7|7295.3|7291.3|7295.3|7291.3|7291.6|7287.6|0
1641424500000|2022-01-05 23:15:00|7295.5|7291.5|7299.9|7295.9|7301.2|7297.2|7295.5|7291.5|0
1641424800000|2022-01-05 23:20:00|7300.2|7296.2|7304.7|7300.7|7304.7|7300.7|7299.4|7295.4|0
1641425100000|2022-01-05 23:25:00|7305|7301|7309.7|7305.7|7309.7|7305.7|7304.4|7300.4|0
1641425400000|2022-01-05 23:30:00|7310.1|7306.1|7311.3|7307.3|7312.7|7308.7|7308.8|7304.8|0
1641425700000|2022-01-05 23:35:00|7311.4|7307.4|7309.6|7305.6|7311.8|7307.8|7305.6|7301.6|0
1641426000000|2022-01-05 23:40:00|7309.7|7305.7|7310.9|7306.9|7311.6|7307.6|7306.9|7302.9|0
1641426300000|2022-01-05 23:45:00|7311|7307|7309.6|7305.6|7311.8|7307.8|7307.6|7303.6|0
1641426600000|2022-01-05 23:50:00|7309.8|7305.8|7309.5|7305.5|7311.8|7307.8|7308.2|7304.2|0
1641426900000|2022-01-05 23:55:00|7309.6|7305.6|7313|7309|7314.4|7310.4|7309.6|7305.6|0
1641427200000|2022-01-06 00:00:00|7313.1|7309.1|7316.4|7312.4|7316.6|7312.6|7313|7309|0
1641427500000|2022-01-06 00:05:00|7316.6|7312.6|7314.3|7310.3|7318.3|7314.3|7312.1|7308.1|0
1641427800000|2022-01-06 00:10:00|7314.4|7310.4|7319.3|7315.3|7319.5|7315.5|7314.4|7310.4|0
1641428100000|2022-01-06 00:15:00|7319.4|7315.4|7312.6|7309.6|7319.8|7316.3|7308.8|7305.8|0
1641428400000|2022-01-06 00:20:00|7312.4|7309.4|7299.9|7296.9|7315.7|7312.7|7298.4|7295.4|0
1641428700000|2022-01-06 00:25:00|7300.1|7297.1|7311.6|7308.6|7311.7|7308.7|7300.1|7297.1|0
1641429000000|2022-01-06 00:30:00|7311.4|7308.4|7307.9|7304.9|7311.9|7308.9|7307.1|7304.1|0
1641429300000|2022-01-06 00:35:00|7308|7305|7296.5|7293.5|7308.7|7305.7|7296.5|7293.5|0
1641429600000|2022-01-06 00:40:00|7295.9|7292.9|7290.1|7287.1|7295.9|7292.9|7290.1|7287.1|0
1641429900000|2022-01-06 00:45:00|7290|7287|7296.4|7293.4|7297.1|7294.1|7287.7|7284.7|0
1641430200000|2022-01-06 00:50:00|7296.7|7293.7|7301.7|7298.7|7303.3|7300.3|7296.2|7293.2|0
1641430500000|2022-01-06 00:55:00|7301.6|7298.6|7299.5|7296.5|7301.6|7298.6|7298.5|7295.5|0
1641430800000|2022-01-06 01:00:00|7299.8|7296.8|7300.5|7297.5|7303.6|7300.6|7294.4|7291.4|0
1641431100000|2022-01-06 01:05:00|7300.6|7297.6|7285.4|7282.4|7301.2|7298.2|7285.4|7282.4|0
1641431400000|2022-01-06 01:10:00|7285.1|7282.1|7287.9|7284.9|7290.5|7287.5|7278.6|7275.6|0
1641431700000|2022-01-06 01:15:00|7288|7285|7292.7|7289.7|7294.8|7291.8|7287.1|7284.1|0
1641432000000|2022-01-06 01:20:00|7293.1|7290.1|7296|7293|7296.7|7293.7|7292.7|7289.7|0
1641432300000|2022-01-06 01:25:00|7295.8|7292.8|7299.9|7296.9|7301.5|7298.5|7295.6|7292.6|0
1641432600000|2022-01-06 01:30:00|7299.8|7296.8|7308|7305|7308|7305|7290.4|7287.4|0
1641432900000|2022-01-06 01:35:00|7307.8|7304.8|7299.5|7296.5|7308.5|7305.5|7299.5|7296.5|0
1641433200000|2022-01-06 01:40:00|7299.6|7296.6|7301.6|7298.6|7302|7299|7296.7|7293.7|0
1641433500000|2022-01-06 01:45:00|7301.5|7298.5|7298.7|7295.7|7303.7|7300.7|7295.9|7292.9|0
1641433800000|2022-01-06 01:50:00|7299.2|7296.2|7298.6|7295.6|7302.1|7299.1|7297.7|7294.7|0
1641434100000|2022-01-06 01:55:00|7298.7|7295.7|7296.9|7293.9|7299.8|7296.8|7294.4|7291.4|0
1641434400000|2022-01-06 02:00:00|7297|7294|7295.1|7292.1|7297.7|7294.7|7288.8|7285.8|0
1641434700000|2022-01-06 02:05:00|7295|7292|7287.5|7284.5|7295.1|7292.1|7287.1|7284.1|0
1641435000000|2022-01-06 02:10:00|7287.4|7284.4|7289.8|7286.8|7293|7290|7286|7283|0
1641435300000|2022-01-06 02:15:00|7289.6|7286.6|7287|7284|7289.6|7286.6|7279.1|7276.1|0
1641435600000|2022-01-06 02:20:00|7287.2|7284.2|7284.3|7281.3|7287.7|7284.7|7282.1|7279.1|0
1641435900000|2022-01-06 02:25:00|7284.2|7281.2|7277.2|7274.2|7284.3|7281.3|7276|7273|0
1641436200000|2022-01-06 02:30:00|7277|7274|7278.4|7275.4|7280.5|7277.5|7275.2|7272.2|0
1641436500000|2022-01-06 02:35:00|7278.5|7275.5|7276.5|7273.5|7278.9|7275.9|7274.8|7271.8|0
1641436800000|2022-01-06 02:40:00|7276.3|7273.3|7269.4|7266.4|7276.3|7273.3|7269.2|7266.2|0
1641437100000|2022-01-06 02:45:00|7269.3|7266.3|7269.7|7266.7|7270.3|7267.3|7266.9|7263.9|0
1641437400000|2022-01-06 02:50:00|7269.6|7266.6|7271.4|7268.4|7272.1|7269.1|7268.9|7265.9|0
1641437700000|2022-01-06 02:55:00|7271.5|7268.5|7277|7274|7277|7274|7269.7|7266.7|0
1641438000000|2022-01-06 03:00:00|7276.9|7273.9|7275.7|7272.7|7278|7275|7274|7271|0
1641438300000|2022-01-06 03:05:00|7275.8|7272.8|7272.7|7269.7|7276.5|7273.5|7272.4|7269.4|0
1641438600000|2022-01-06 03:10:00|7272.5|7269.5|7266.4|7263.4|7272.7|7269.7|7263.8|7260.8|0
1641438900000|2022-01-06 03:15:00|7266.3|7263.3|7266.2|7263.2|7267.5|7264.5|7264|7261|0
1641439200000|2022-01-06 03:20:00|7266|7263|7269|7266|7269.5|7266.5|7264.5|7261.5|0
1641439500000|2022-01-06 03:25:00|7269.4|7266.4|7268.2|7265.2|7271.2|7268.2|7265.9|7262.9|0
1641439800000|2022-01-06 03:30:00|7268.4|7265.4|7266.2|7263.2|7268.5|7265.5|7264.8|7261.8|0
1641440100000|2022-01-06 03:35:00|7266|7263|7266.8|7263.8|7269.3|7266.3|7264.2|7261.2|0
1641440400000|2022-01-06 03:40:00|7266.7|7263.7|7256.9|7253.9|7266.7|7263.7|7256.9|7253.9|0
1641440700000|2022-01-06 03:45:00|7256.6|7253.6|7253|7250|7257.9|7254.9|7252.1|7249.1|0
1641441000000|2022-01-06 03:50:00|7253.1|7250.1|7250.1|7247.1|7255.5|7252.5|7249.2|7246.2|0
1641441300000|2022-01-06 03:55:00|7250.2|7247.2|7249.6|7246.6|7252.5|7249.5|7247.9|7244.9|0
1641441600000|2022-01-06 04:00:00|7249.7|7246.7|7246|7243|7252.3|7249.3|7245.9|7242.9|0
1641441900000|2022-01-06 04:05:00|7246.1|7243.1|7250.7|7247.7|7250.7|7247.7|7244.4|7241.4|0
1641442200000|2022-01-06 04:10:00|7250.6|7247.6|7248.1|7245.1|7253.4|7250.4|7247.2|7244.2|0
1641442500000|2022-01-06 04:15:00|7247.8|7244.8|7242.3|7239.3|7248.9|7245.9|7241.3|7238.3|0
1641442800000|2022-01-06 04:20:00|7242.1|7239.1|7243.4|7240.4|7245.7|7242.7|7242|7239|0
1641443100000|2022-01-06 04:25:00|7243.5|7240.5|7243.4|7240.4|7245.6|7242.6|7241.9|7238.9|0
1641443400000|2022-01-06 04:30:00|7243.6|7240.6|7243.8|7240.8|7243.9|7240.9|7241.5|7238.5|0
1641443700000|2022-01-06 04:35:00|7243.6|7240.6|7243.7|7240.7|7244|7241|7242.1|7239.1|0
1641444000000|2022-01-06 04:40:00|7243.6|7240.6|7241.2|7238.2|7243.7|7240.7|7238|7235|0
1641444300000|2022-01-06 04:45:00|7241.6|7238.6|7238.4|7235.4|7242.8|7239.8|7238.3|7235.3|0
1641444600000|2022-01-06 04:50:00|7238.7|7235.7|7240.1|7237.1|7240.5|7237.5|7238.3|7235.3|0
1641444900000|2022-01-06 04:55:00|7240.3|7237.3|7243.2|7240.2|7244|7241|7239.4|7236.4|0
1641445200000|2022-01-06 05:00:00|7243.1|7240.1|7241.2|7238.2|7243.8|7240.8|7240.5|7237.5|0
1641445500000|2022-01-06 05:05:00|7241.5|7238.5|7245.2|7242.2|7247|7244|7240.6|7237.6|0
1641445800000|2022-01-06 05:10:00|7245.1|7242.1|7244.3|7241.3|7245.8|7242.8|7242.3|7239.3|0
1641446100000|2022-01-06 05:15:00|7244.5|7241.5|7247.4|7244.4|7247.9|7244.9|7242.4|7239.4|0
1641446400000|2022-01-06 05:20:00|7247.3|7244.3|7248.3|7245.3|7248.3|7245.3|7244.1|7241.1|0
1641446700000|2022-01-06 05:25:00|7248.2|7245.2|7255.1|7252.1|7255.9|7252.9|7247.3|7244.3|0
1641447000000|2022-01-06 05:30:00|7255|7252|7249.1|7246.1|7255.1|7252.1|7247.4|7244.4|0
1641447300000|2022-01-06 05:35:00|7249.2|7246.2|7249.3|7246.3|7252.5|7249.5|7248.7|7245.7|0
1641447600000|2022-01-06 05:40:00|7249.2|7246.2|7249.3|7246.3|7251.3|7248.3|7246.7|7243.7|0
1641447900000|2022-01-06 05:45:00|7249.4|7246.4|7250.9|7247.9|7251.3|7248.3|7246.3|7243.3|0
1641448200000|2022-01-06 05:50:00|7251.1|7248.1|7247.8|7244.8|7252.3|7249.3|7246.9|7243.9|0
1641448500000|2022-01-06 05:55:00|7248.2|7245.2|7252.5|7249.5|7256.7|7253.7|7247.1|7244.1|0
1641448800000|2022-01-06 06:00:00|7252.6|7249.6|7250.9|7247.9|7252.6|7249.6|7245.6|7242.6|0
1641449100000|2022-01-06 06:05:00|7250.5|7247.5|7252.3|7249.3|7255.9|7252.9|7248.5|7245.5|0
1641449400000|2022-01-06 06:10:00|7252.4|7249.4|7249.7|7246.7|7254.3|7251.3|7248.9|7245.9|0
1641449700000|2022-01-06 06:15:00|7249.8|7246.8|7246.3|7243.3|7249.8|7246.8|7245.5|7242.5|0
1641450000000|2022-01-06 06:20:00|7246.2|7243.2|7251.1|7248.1|7251.1|7248.1|7245.1|7242.1|0
1641450300000|2022-01-06 06:25:00|7251.2|7248.2|7257.4|7254.4|7257.6|7254.6|7251.2|7248.2|0
1641450600000|2022-01-06 06:30:00|7257.5|7254.5|7256.8|7253.8|7260.6|7257.6|7256|7253|0
1641450900000|2022-01-06 06:35:00|7256.9|7253.9|7268.2|7265.2|7268.2|7265.2|7256.9|7253.9|0
1641451200000|2022-01-06 06:40:00|7267.9|7264.9|7266.8|7263.8|7269|7266|7261.1|7258.1|0
1641451500000|2022-01-06 06:45:00|7266.5|7263.5|7265.1|7262.1|7268.8|7265.8|7262.9|7259.9|0
1641451800000|2022-01-06 06:50:00|7265|7262|7260.9|7257.9|7265|7262|7258.6|7255.6|0
1641452100000|2022-01-06 06:55:00|7261|7258|7258.9|7255.9|7263.9|7260.9|7253.8|7250.8|0
1641452400000|2022-01-06 07:00:00|7259.2|7256.2|7255.1|7253.1|7260.2|7257.2|7239.6|7237.6|2106
1641452700000|2022-01-06 07:05:00|7254.9|7252.9|7258.1|7256.1|7263.9|7261.9|7253.1|7251.1|594
1641453000000|2022-01-06 07:10:00|7257.9|7255.9|7263.9|7261.9|7264.1|7262.1|7257.6|7255.6|283
1641453300000|2022-01-06 07:15:00|7263.6|7261.6|7264.6|7262.6|7264.9|7262.9|7260.4|7258.4|481
1641453600000|2022-01-06 07:20:00|7264.9|7262.9|7273.1|7271.1|7273.9|7271.9|7264.9|7262.9|361
1641453900000|2022-01-06 07:25:00|7272.9|7270.9|7275.6|7273.6|7276.1|7274.1|7270.9|7268.9|625
1641454200000|2022-01-06 07:30:00|7275.9|7273.9|7271.4|7269.4|7277.6|7275.6|7269.1|7267.1|276
1641454500000|2022-01-06 07:35:00|7271.1|7269.1|7283.6|7281.6|7283.6|7281.6|7270.1|7268.1|365
1641454800000|2022-01-06 07:40:00|7283.4|7281.4|7281.4|7279.4|7284.1|7282.1|7279.1|7277.1|357
1641455100000|2022-01-06 07:45:00|7281.1|7279.1|7280.1|7278.1|7281.9|7279.9|7274.6|7272.6|190
1641455400000|2022-01-06 07:50:00|7280.4|7278.4|7276.9|7274.9|7280.4|7278.4|7272.9|7270.9|202
1641455700000|2022-01-06 07:55:00|7277.1|7275.1|7262.4|7260.4|7280.1|7278.1|7261.9|7259.9|539
1641456000000|2022-01-06 08:00:00|7261.9|7260.9|7295.6|7294.6|7298.9|7297.9|7261.9|7260.9|3351
1641456300000|2022-01-06 08:05:00|7294.9|7293.9|7283.1|7282.1|7304.1|7303.1|7282.9|7281.9|1783
1641456600000|2022-01-06 08:10:00|7282.4|7281.4|7272.9|7271.9|7288.1|7287.1|7271.6|7270.6|993
1641456900000|2022-01-06 08:15:00|7273.1|7272.1|7277.1|7276.1|7279.1|7278.1|7271.9|7270.9|922
1641457200000|2022-01-06 08:20:00|7276.9|7275.9|7255.1|7254.1|7282.1|7281.1|7254.9|7253.9|1260
1641457500000|2022-01-06 08:25:00|7254.6|7253.6|7249.1|7248.1|7258.4|7257.4|7243.6|7242.6|1189
1641457800000|2022-01-06 08:30:00|7249.4|7248.4|7255.6|7254.6|7258.6|7257.6|7245.9|7244.9|1225
1641458100000|2022-01-06 08:35:00|7255.4|7254.4|7254.1|7253.1|7259.9|7258.9|7239.4|7238.4|1014
1641458400000|2022-01-06 08:40:00|7254.4|7253.4|7249.7|7248.7|7259.7|7258.7|7248.4|7247.4|796
1641458700000|2022-01-06 08:45:00|7249.4|7248.4|7260.4|7259.4|7260.4|7259.4|7247.2|7246.2|778
1641459000000|2022-01-06 08:50:00|7260.2|7259.2|7262.7|7261.7|7263.2|7262.2|7246.7|7245.7|766
1641459300000|2022-01-06 08:55:00|7262.4|7261.4|7275.9|7274.9|7280.7|7279.7|7259.9|7258.9|812
1641459600000|2022-01-06 09:00:00|7276.2|7275.2|7270.9|7269.9|7281.4|7280.4|7263.9|7262.9|547
1641459900000|2022-01-06 09:05:00|7271.2|7270.2|7270.9|7269.9|7276.9|7275.9|7264.9|7263.9|442
1641460200000|2022-01-06 09:10:00|7271.2|7270.2|7278.7|7277.7|7279.9|7278.9|7271.2|7270.2|389
1641460500000|2022-01-06 09:15:00|7278.9|7277.9|7289.9|7288.9|7289.9|7288.9|7276.9|7275.9|381
1641460800000|2022-01-06 09:20:00|7289.7|7288.7|7294.7|7293.7|7294.9|7293.9|7287.9|7286.9|378
1641461100000|2022-01-06 09:25:00|7294.9|7293.9|7288.4|7287.4|7295.9|7294.9|7287.7|7286.7|232
1641461400000|2022-01-06 09:30:00|7288.2|7287.2|7280.9|7279.9|7290.9|7289.9|7280.4|7279.4|744
1641461700000|2022-01-06 09:35:00|7280.7|7279.7|7285.2|7284.2|7285.2|7284.2|7276.9|7275.9|286
1641462000000|2022-01-06 09:40:00|7285.4|7284.4|7285.4|7284.4|7286.4|7285.4|7281.4|7280.4|186
1641462300000|2022-01-06 09:45:00|7285.2|7284.2|7283.4|7282.4|7285.9|7284.9|7280.9|7279.9|300
1641462600000|2022-01-06 09:50:00|7283.2|7282.2|7284.9|7283.9|7290.2|7289.2|7281.7|7280.7|331
1641462900000|2022-01-06 09:55:00|7285.2|7284.2|7290.4|7289.4|7291.2|7290.2|7281.9|7280.9|303
1641463200000|2022-01-06 10:00:00|7290.7|7289.7|7292.4|7291.4|7292.4|7291.4|7287.4|7286.4|390
1641463500000|2022-01-06 10:05:00|7292.7|7291.7|7298.4|7297.4|7299.4|7298.4|7291.9|7290.9|558
1641463800000|2022-01-06 10:10:00|7298.2|7297.2|7299.9|7298.9|7302.4|7301.4|7296.2|7295.2|662
1641464100000|2022-01-06 10:15:00|7300.2|7299.2|7296.7|7295.7|7301.4|7300.4|7294.4|7293.4|394
1641464400000|2022-01-06 10:20:00|7296.9|7295.9|7308.4|7307.4|7308.9|7307.9|7296.9|7295.9|357
1641464700000|2022-01-06 10:25:00|7308.7|7307.7|7309.9|7308.9|7311.9|7310.9|7306.9|7305.9|429
1641465000000|2022-01-06 10:30:00|7310.2|7309.2|7313.2|7312.2|7315.7|7314.7|7307.7|7306.7|349
1641465300000|2022-01-06 10:35:00|7313.4|7312.4|7315.2|7314.2|7317.4|7316.4|7312.9|7311.9|280
1641465600000|2022-01-06 10:40:00|7314.9|7313.9|7304.4|7303.4|7315.9|7314.9|7302.7|7301.7|566
1641465900000|2022-01-06 10:45:00|7303.9|7302.9|7303.4|7302.4|7308.9|7307.9|7303.2|7302.2|327
1641466200000|2022-01-06 10:50:00|7303.7|7302.7|7296.4|7295.4|7306.4|7305.4|7296.2|7295.2|380
1641466500000|2022-01-06 10:55:00|7296.2|7295.2|7297.9|7296.9|7300.9|7299.9|7296.2|7295.2|399
1641466800000|2022-01-06 11:00:00|7298.2|7297.2|7301.2|7300.2|7302.9|7301.9|7297.2|7296.2|359
1641467100000|2022-01-06 11:05:00|7301.4|7300.4|7295.2|7294.2|7304.4|7303.4|7294.9|7293.9|145
1641467400000|2022-01-06 11:10:00|7295.4|7294.4|7293.7|7292.7|7299.4|7298.4|7292.4|7291.4|203
1641467700000|2022-01-06 11:15:00|7293.9|7292.9|7296.2|7295.2|7297.9|7296.9|7293.4|7292.4|146
1641468000000|2022-01-06 11:20:00|7296.4|7295.4|7287.9|7286.9|7298.2|7297.2|7287.4|7286.4|143
1641468300000|2022-01-06 11:25:00|7288.2|7287.2|7293.2|7292.2|7293.7|7292.7|7286.7|7285.7|142
1641468600000|2022-01-06 11:30:00|7293.4|7292.4|7292.9|7291.9|7293.4|7292.4|7288.2|7287.2|126
1641468900000|2022-01-06 11:35:00|7292.7|7291.7|7287.4|7286.4|7292.9|7291.9|7284.9|7283.9|153
1641469200000|2022-01-06 11:40:00|7287.2|7286.2|7284.7|7283.7|7288.9|7287.9|7284.7|7283.7|141
1641469500000|2022-01-06 11:45:00|7284.9|7283.9|7274.4|7273.4|7284.9|7283.9|7274.2|7273.2|219
1641469800000|2022-01-06 11:50:00|7274.7|7273.7|7284.2|7283.2|7284.7|7283.7|7273.9|7272.9|299
1641470100000|2022-01-06 11:55:00|7284.4|7283.4|7281.4|7280.4|7284.4|7283.4|7280.4|7279.4|158
1641470400000|2022-01-06 12:00:00|7280.4|7279.4|7282.4|7281.4|7289.4|7288.4|7280.4|7279.4|231
1641470700000|2022-01-06 12:05:00|7282.7|7281.7|7284.9|7283.9|7286.2|7285.2|7280.9|7279.9|160
1641471000000|2022-01-06 12:10:00|7285.2|7284.2|7286.7|7285.7|7288.4|7287.4|7283.2|7282.2|212
1641471300000|2022-01-06 12:15:00|7286.9|7285.9|7281.4|7280.4|7287.9|7286.9|7280.2|7279.2|254
1641471600000|2022-01-06 12:20:00|7281.7|7280.7|7278.4|7277.4|7283.4|7282.4|7276.4|7275.4|234
1641471900000|2022-01-06 12:25:00|7278.7|7277.7|7271.2|7270.2|7279.9|7278.9|7269.9|7268.9|624
1641472200000|2022-01-06 12:30:00|7271.9|7270.9|7277.2|7276.2|7279.9|7278.9|7270.9|7269.9|289
1641472500000|2022-01-06 12:35:00|7276.9|7275.9|7277.9|7276.9|7281.4|7280.4|7275.7|7274.7|215
1641472800000|2022-01-06 12:40:00|7278.2|7277.2|7278.2|7277.2|7278.7|7277.7|7275.5|7274.5|104
1641473100000|2022-01-06 12:45:00|7278|7277|7282|7281|7282|7281|7275.7|7274.7|298
1641473400000|2022-01-06 12:50:00|7281.7|7280.7|7283.5|7282.5|7285|7284|7280.7|7279.7|378
1641473700000|2022-01-06 12:55:00|7283.7|7282.7|7284.5|7283.5|7284.7|7283.7|7280.7|7279.7|154
1641474000000|2022-01-06 13:00:00|7284.7|7283.7|7279.7|7278.7|7288.7|7287.7|7279.7|7278.7|183
1641474300000|2022-01-06 13:05:00|7279.5|7278.5|7282.7|7281.7|7283.2|7282.2|7278.2|7277.2|201
1641474600000|2022-01-06 13:10:00|7283|7282|7279.7|7278.7|7283.7|7282.7|7277.5|7276.5|236
1641474900000|2022-01-06 13:15:00|7280|7279|7287.2|7286.2|7288|7287|7279.2|7278.2|200
1641475200000|2022-01-06 13:20:00|7287|7286|7282.7|7281.7|7288.2|7287.2|7281.2|7280.2|202
1641475500000|2022-01-06 13:25:00|7282.5|7281.5|7281.7|7280.7|7283.2|7282.2|7277.7|7276.7|181
1641475800000|2022-01-06 13:30:00|7282|7281|7275.2|7274.2|7283.7|7282.7|7273.5|7272.5|308
1641476100000|2022-01-06 13:35:00|7275.5|7274.5|7276|7275|7277.2|7276.2|7273|7272|213
1641476400000|2022-01-06 13:40:00|7275.7|7274.7|7280.2|7279.2|7281.7|7280.7|7273.7|7272.7|176
1641476700000|2022-01-06 13:45:00|7280.5|7279.5|7277.7|7276.7|7281.2|7280.2|7275|7274|239
1641477000000|2022-01-06 13:50:00|7277.5|7276.5|7277|7276|7278.2|7277.2|7274|7273|131
1641477300000|2022-01-06 13:55:00|7276.7|7275.7|7279.2|7278.2|7279.5|7278.5|7274.7|7273.7|137
1641477600000|2022-01-06 14:00:00|7278.7|7277.7|7279.2|7278.2|7279.5|7278.5|7275.2|7274.2|138
1641477900000|2022-01-06 14:05:00|7279|7278|7275.5|7274.5|7280|7279|7274.2|7273.2|106
1641478200000|2022-01-06 14:10:00|7275.7|7274.7|7276.2|7275.2|7277.7|7276.7|7274.2|7273.2|199
1641478500000|2022-01-06 14:15:00|7276|7275|7272.7|7271.7|7276.2|7275.2|7272|7271|522
1641478800000|2022-01-06 14:20:00|7273|7272|7275|7274|7275.2|7274.2|7272|7271|257
1641479100000|2022-01-06 14:25:00|7275.2|7274.2|7273.5|7272.5|7275.2|7274.2|7270.5|7269.5|318
1641479400000|2022-01-06 14:30:00|7272.7|7271.7|7283.7|7282.7|7284.7|7283.7|7270.5|7269.5|731
1641479700000|2022-01-06 14:35:00|7283.5|7282.5|7285|7284|7286.7|7285.7|7279.5|7278.5|494
1641480000000|2022-01-06 14:40:00|7285.2|7284.2|7275.5|7274.5|7287.7|7286.7|7274.5|7273.5|418
1641480300000|2022-01-06 14:45:00|7275.2|7274.2|7259|7258|7275.2|7274.2|7257.5|7256.5|855
1641480600000|2022-01-06 14:50:00|7259.5|7258.5|7259.5|7258.5|7267|7266|7256.2|7255.2|788
1641480900000|2022-01-06 14:55:00|7259.7|7258.7|7258.5|7257.5|7265|7264|7255.2|7254.2|846
1641481200000|2022-01-06 15:00:00|7258.2|7257.2|7250|7249|7264.5|7263.5|7249.7|7248.7|874
1641481500000|2022-01-06 15:05:00|7249.7|7248.7|7249.5|7248.5|7251.5|7250.5|7243.7|7242.7|983
1641481800000|2022-01-06 15:10:00|7249.9|7248.9|7251.1|7250.1|7251.6|7250.6|7241.9|7240.9|907
1641482100000|2022-01-06 15:15:00|7251.4|7250.4|7247.1|7246.1|7256.6|7255.6|7246.4|7245.4|548
1641482400000|2022-01-06 15:20:00|7247.4|7246.4|7254.6|7253.6|7257.4|7256.4|7245.9|7244.9|460
1641482700000|2022-01-06 15:25:00|7254.9|7253.9|7251.9|7250.9|7261.6|7260.6|7251.9|7250.9|702
1641483000000|2022-01-06 15:30:00|7251.6|7250.6|7262.9|7261.9|7265.9|7264.9|7251.6|7250.6|795
1641483300000|2022-01-06 15:35:00|7263.1|7262.1|7268.1|7267.1|7271.6|7270.6|7260.6|7259.6|562
1641483600000|2022-01-06 15:40:00|7268.4|7267.4|7260.6|7259.6|7269.6|7268.6|7258.4|7257.4|480
1641483900000|2022-01-06 15:45:00|7260.4|7259.4|7267.1|7266.1|7267.4|7266.4|7256.9|7255.9|737
1641484200000|2022-01-06 15:50:00|7266.9|7265.9|7260.6|7259.6|7267.1|7266.1|7258.6|7257.6|669
1641484500000|2022-01-06 15:55:00|7260.9|7259.9|7261.1|7260.1|7269.1|7268.1|7259.1|7258.1|654
1641484800000|2022-01-06 16:00:00|7260.9|7259.9|7253.6|7252.6|7264.6|7263.6|7252.1|7251.1|576
1641485100000|2022-01-06 16:05:00|7254.1|7253.1|7262.6|7261.6|7263.6|7262.6|7252.1|7251.1|461
1641485400000|2022-01-06 16:10:00|7262.9|7261.9|7262.1|7261.1|7265.6|7264.6|7260.4|7259.4|513
1641485700000|2022-01-06 16:15:00|7261.9|7260.9|7259.1|7258.1|7266.9|7265.9|7258.4|7257.4|786
1641486000000|2022-01-06 16:20:00|7258.9|7257.9|7258.1|7257.1|7260.1|7259.1|7253.9|7252.9|922
1641486300000|2022-01-06 16:25:00|7258.4|7257.4|7247.6|7246.6|7258.4|7257.4|7246.9|7245.9|1263
1641486600000|2022-01-06 16:30:00|7248.1|7246.1|7250.4|7248.4|7253.9|7251.9|7243.9|7241.9|4733
1641486900000|2022-01-06 16:35:00|7249.6|7247.6|7254.4|7252.4|7259.4|7257.4|7246.6|7244.6|1860
1641487200000|2022-01-06 16:40:00|7254.1|7252.1|7250.1|7248.1|7255.9|7253.9|7248.4|7246.4|359
1641487500000|2022-01-06 16:45:00|7249.9|7247.9|7254.9|7252.9|7256.4|7254.4|7248.4|7246.4|10963
1641487800000|2022-01-06 16:50:00|7254.6|7252.6|7255.4|7253.4|7257.1|7255.1|7250.6|7248.6|1183
1641488100000|2022-01-06 16:55:00|7255.1|7253.1|7256.9|7254.9|7258.1|7256.1|7254.1|7252.1|159
1641488400000|2022-01-06 17:00:00|7257.1|7255.1|7254.6|7252.6|7257.4|7255.4|7253.1|7251.1|99
1641488700000|2022-01-06 17:05:00|7254.4|7252.4|7261.6|7259.6|7262.4|7260.4|7252.6|7250.6|69
1641489000000|2022-01-06 17:10:00|7261.9|7259.9|7259.1|7257.1|7261.9|7259.9|7258.1|7256.1|40
1641489300000|2022-01-06 17:15:00|7259.4|7257.4|7256.1|7254.1|7261.6|7259.6|7254.1|7252.1|85
1641489600000|2022-01-06 17:20:00|7255.9|7253.9|7257.1|7255.1|7261.9|7259.9|7254.6|7252.6|58
1641489900000|2022-01-06 17:25:00|7256.9|7254.9|7258.6|7256.6|7262.4|7260.4|7255.6|7253.6|81
1641490200000|2022-01-06 17:30:00|7258.9|7256.9|7258.4|7256.4|7260.9|7258.9|7255.9|7253.9|86
1641490500000|2022-01-06 17:35:00|7258.6|7256.6|7262.4|7260.4|7263.9|7261.9|7256.6|7254.6|89
1641490800000|2022-01-06 17:40:00|7262.1|7260.1|7273.6|7271.6|7274.6|7272.6|7261.9|7259.9|184
1641491100000|2022-01-06 17:45:00|7273.4|7271.4|7270.9|7268.9|7274.6|7272.6|7269.6|7267.6|142
1641491400000|2022-01-06 17:50:00|7270.6|7268.6|7266.9|7264.9|7270.6|7268.6|7266.1|7264.1|119
1641491700000|2022-01-06 17:55:00|7267.1|7265.1|7262.6|7260.6|7267.6|7265.6|7262.4|7260.4|81
1641492000000|2022-01-06 18:00:00|7263.4|7261.4|7264.4|7262.4|7265.1|7263.1|7260.1|7258.1|65
1641492300000|2022-01-06 18:05:00|7264.1|7262.1|7265.9|7263.9|7266.4|7264.4|7262.1|7260.1|22
1641492600000|2022-01-06 18:10:00|7265.6|7263.6|7267.1|7265.1|7268.1|7266.1|7264.6|7262.6|43
1641492900000|2022-01-06 18:15:00|7266.9|7264.9|7263.1|7261.1|7266.9|7264.9|7259.6|7257.6|105
1641493200000|2022-01-06 18:20:00|7263.4|7261.4|7255.6|7253.6|7264.1|7262.1|7255.1|7253.1|48
1641493500000|2022-01-06 18:25:00|7255.4|7253.4|7251.1|7249.1|7255.6|7253.6|7250.6|7248.6|156
1641493800000|2022-01-06 18:30:00|7251.4|7249.4|7252.4|7250.4|7253.4|7251.4|7249.6|7247.6|82
1641494100000|2022-01-06 18:35:00|7252.1|7250.1|7251.4|7249.4|7255.1|7253.1|7248.4|7246.4|55
1641494400000|2022-01-06 18:40:00|7251.1|7249.1|7252.1|7250.1|7253.1|7251.1|7248.9|7246.9|62
1641494700000|2022-01-06 18:45:00|7251.9|7249.9|7251.4|7249.4|7254.6|7252.6|7248.9|7246.9|50
1641495000000|2022-01-06 18:50:00|7251.1|7249.1|7251.6|7249.6|7252.4|7250.4|7248.6|7246.6|64
1641495300000|2022-01-06 18:55:00|7251.9|7249.9|7252.4|7250.4|7253.1|7251.1|7249.9|7247.9|79
1641495600000|2022-01-06 19:00:00|7252.1|7250.1|7247.6|7245.6|7253.4|7251.4|7246.6|7244.6|91
1641495900000|2022-01-06 19:05:00|7247.4|7245.4|7250.9|7248.9|7251.6|7249.6|7245.4|7243.4|64
1641496200000|2022-01-06 19:10:00|7250.6|7248.6|7246.6|7244.6|7257.6|7255.6|7246.4|7244.4|130
1641496500000|2022-01-06 19:15:00|7246.4|7244.4|7247.6|7245.6|7251.6|7249.6|7246.1|7244.1|34
1641496800000|2022-01-06 19:20:00|7247.9|7245.9|7247.1|7245.1|7249.6|7247.6|7244.9|7242.9|37
1641497100000|2022-01-06 19:25:00|7247.4|7245.4|7247.1|7245.1|7249.4|7247.4|7245.6|7243.6|44
1641497400000|2022-01-06 19:30:00|7246.9|7244.9|7247.4|7245.4|7250.9|7248.9|7245.1|7243.1|45
1641497700000|2022-01-06 19:35:00|7247.6|7245.6|7250.1|7248.1|7250.6|7248.6|7246.6|7244.6|46
1641498000000|2022-01-06 19:40:00|7249.9|7247.9|7249.6|7247.6|7251.1|7249.1|7247.1|7245.1|68
1641498300000|2022-01-06 19:45:00|7249.9|7247.9|7252.6|7250.6|7255.6|7253.6|7249.6|7247.6|72
1641498600000|2022-01-06 19:50:00|7252.9|7250.9|7254.1|7252.1|7254.1|7252.1|7250.6|7248.6|60
1641498900000|2022-01-06 19:55:00|7254.4|7252.4|7253.6|7251.6|7256.1|7254.1|7252.6|7250.6|77
1641499200000|2022-01-06 20:00:00|7253.9|7251.9|7260.6|7258.6|7260.6|7258.6|7253.6|7251.6|78
1641499500000|2022-01-06 20:05:00|7260.4|7258.4|7254.6|7252.6|7261.1|7259.1|7254.1|7252.1|64
1641499800000|2022-01-06 20:10:00|7254.4|7252.4|7249.1|7247.1|7255.6|7253.6|7248.4|7246.4|113
1641500100000|2022-01-06 20:15:00|7249.4|7247.4|7244.9|7242.9|7250.4|7248.4|7243.9|7241.9|118
1641500400000|2022-01-06 20:20:00|7245.1|7243.1|7241.4|7239.4|7246.9|7244.9|7238.9|7236.9|138
1641500700000|2022-01-06 20:25:00|7241.6|7239.6|7245.6|7243.6|7245.9|7243.9|7240.1|7238.1|25
1641501000000|2022-01-06 20:30:00|7245.4|7243.4|7239.1|7237.1|7246.9|7244.9|7237.4|7235.4|101
1641501300000|2022-01-06 20:35:00|7238.9|7236.9|7238.4|7236.4|7241.4|7239.4|7235.6|7233.6|92
1641501600000|2022-01-06 20:40:00|7238.9|7236.9|7240.6|7238.6|7242.9|7240.9|7235.6|7233.6|73
1641501900000|2022-01-06 20:45:00|7240.9|7238.9|7237.6|7235.6|7241.6|7239.6|7236.4|7234.4|52
1641502200000|2022-01-06 20:50:00|7237.4|7235.4|7229.4|7227.4|7240.4|7238.4|7228.6|7226.6|206
1641502500000|2022-01-06 20:55:00|7229.6|7227.6|7237.6|7235.6|7240.6|7238.6|7224.6|7222.6|321
1641502800000|2022-01-06 21:00:00|7239.8|7235.8|7244.2|7240.2|7244.3|7240.3|7238.1|7234.1|0
1641503100000|2022-01-06 21:05:00|7243.7|7239.7|7246.8|7242.8|7249.5|7245.5|7243.2|7239.2|0
1641503400000|2022-01-06 21:10:00|7246.7|7242.7|7246.8|7242.8|7250.8|7246.8|7243.6|7239.6|0
1641503700000|2022-01-06 21:15:00|7246.9|7242.9|7247.8|7243.8|7249.1|7245.1|7246.1|7242.1|0
1641504000000|2022-01-06 21:20:00|7247.7|7243.7|7249.9|7245.9|7249.9|7245.9|7247.3|7243.3|0
1641504300000|2022-01-06 21:25:00|7250|7246|7249|7245|7250.3|7246.3|7249|7245|0
1641504600000|2022-01-06 21:30:00|7249.1|7245.1|7247.2|7243.2|7249.9|7245.9|7246.7|7242.7|0
1641504900000|2022-01-06 21:35:00|7247.3|7243.3|7245.2|7241.2|7249|7245|7244.5|7240.5|0
1641505200000|2022-01-06 21:40:00|7245.3|7241.3|7249.9|7245.9|7251.3|7247.3|7245.3|7241.3|0
1641505500000|2022-01-06 21:45:00|7250|7246|7249.9|7245.9|7252.1|7248.1|7249.9|7245.9|0
1641505800000|2022-01-06 21:50:00|7250|7246|7252.1|7248.1|7252.9|7248.9|7250|7246|0
1641506100000|2022-01-06 21:55:00|7252|7248|7251.6|7247.6|7252.6|7248.6|7249.9|7245.9|0
1641506400000|2022-01-06 22:00:00|7251.8|7247.8|7252|7248|7252|7248|7251|7247|0
1641506700000|2022-01-06 22:05:00|7252.1|7248.1|7251.3|7247.3|7252.1|7248.1|7251.3|7247.3|0
1641507000000|2022-01-06 22:10:00|7251.7|7247.7|7251.9|7247.9|7251.9|7247.9|7251.7|7247.7|0
1641507300000|2022-01-06 22:15:00|7251.8|7247.8|7251.8|7247.8|7251.8|7247.8|7251.8|7247.8|0
1641507600000|2022-01-06 22:20:00|7251.9|7247.9|7252|7248|7252|7248|7251.9|7247.9|0
1641507900000|2022-01-06 22:25:00|7251.8|7247.8|7251.3|7247.3|7251.8|7247.8|7250.6|7246.6|0
1641508500000|2022-01-06 22:35:00|7251.6|7247.6|7251.6|7247.6|7251.7|7247.7|7251.6|7247.6|0
1641508800000|2022-01-06 22:40:00|7251.4|7247.4|7251.6|7247.6|7251.6|7247.6|7251.4|7247.4|0
1641509400000|2022-01-06 22:50:00|7251.7|7247.7|7251.7|7247.7|7251.8|7247.8|7251.7|7247.7|0
1641509700000|2022-01-06 22:55:00|7251.8|7247.8|7253.2|7249.2|7253.2|7249.2|7251.8|7247.8|0
1641510000000|2022-01-06 23:00:00|7254.4|7250.4|7257.6|7253.6|7261.4|7257.4|7254.4|7250.4|0
1641510300000|2022-01-06 23:05:00|7257.1|7253.1|7259.5|7255.5|7259.8|7255.8|7257.1|7253.1|0
1641510600000|2022-01-06 23:10:00|7259.8|7255.8|7257.6|7253.6|7260.3|7256.3|7257.6|7253.6|0
1641510900000|2022-01-06 23:15:00|7257.4|7253.4|7259.8|7255.8|7260.3|7256.3|7255.4|7251.4|0
1641511200000|2022-01-06 23:20:00|7259.9|7255.9|7258.1|7254.1|7261.2|7257.2|7257.6|7253.6|0
1641511500000|2022-01-06 23:25:00|7257.8|7253.8|7259.8|7255.8|7259.8|7255.8|7257.7|7253.7|0
1641511800000|2022-01-06 23:30:00|7259.9|7255.9|7260.2|7256.2|7262.2|7258.2|7258.2|7254.2|0
1641512100000|2022-01-06 23:35:00|7260.4|7256.4|7261.8|7257.8|7262.6|7258.6|7259.9|7255.9|0
1641512400000|2022-01-06 23:40:00|7262.3|7258.3|7260|7256|7262.3|7258.3|7259.6|7255.6|0
1641512700000|2022-01-06 23:45:00|7260.1|7256.1|7259.7|7255.7|7261.8|7257.8|7258.3|7254.3|0
1641513000000|2022-01-06 23:50:00|7260|7256|7262.7|7258.7|7262.7|7258.7|7259.7|7255.7|0
1641513300000|2022-01-06 23:55:00|7262.6|7258.6|7261.9|7257.9|7263.2|7259.2|7261.4|7257.4|0
1641513600000|2022-01-07 00:00:00|7262.2|7258.2|7265|7261|7267.2|7263.2|7260.2|7256.2|0
1641513900000|2022-01-07 00:05:00|7264.9|7260.9|7265.9|7261.9|7267.3|7263.3|7264.3|7260.3|0
1641514200000|2022-01-07 00:10:00|7266.1|7262.1|7268.6|7264.6|7269.9|7265.9|7263.7|7259.7|0
1641514500000|2022-01-07 00:15:00|7268.7|7264.7|7264.3|7261.3|7269.5|7266|7259.1|7256.1|0
1641514800000|2022-01-07 00:20:00|7264.2|7261.2|7263.5|7260.5|7265.1|7262.1|7259.6|7256.6|0
1641515100000|2022-01-07 00:25:00|7263.4|7260.4|7264.4|7261.4|7265.6|7262.6|7261.1|7258.1|0
1641515400000|2022-01-07 00:30:00|7264.2|7261.2|7264.5|7261.5|7265.3|7262.3|7262.3|7259.3|0
1641515700000|2022-01-07 00:35:00|7264.2|7261.2|7267.5|7264.5|7268.3|7265.3|7263|7260|0
1641516000000|2022-01-07 00:40:00|7267.3|7264.3|7266.7|7263.7|7268.4|7265.4|7266|7263|0
1641516300000|2022-01-07 00:45:00|7266.8|7263.8|7267.5|7264.5|7268.3|7265.3|7266.7|7263.7|0
1641516600000|2022-01-07 00:50:00|7267.4|7264.4|7267|7264|7267.5|7264.5|7263.9|7260.9|0
1641516900000|2022-01-07 00:55:00|7266.8|7263.8|7267.5|7264.5|7267.5|7264.5|7265|7262|0
1641517200000|2022-01-07 01:00:00|7267.4|7264.4|7269.6|7266.6|7270|7267|7263.6|7260.6|0
1641517500000|2022-01-07 01:05:00|7269.7|7266.7|7266.3|7263.3|7271.7|7268.7|7266.2|7263.2|0
1641517800000|2022-01-07 01:10:00|7266.5|7263.5|7268.1|7265.1|7269|7266|7265.8|7262.8|0
1641518100000|2022-01-07 01:15:00|7268.2|7265.2|7262.2|7259.2|7269.1|7266.1|7261.8|7258.8|0
1641518400000|2022-01-07 01:20:00|7262.5|7259.5|7264.5|7261.5|7265.4|7262.4|7262.5|7259.5|0
1641518700000|2022-01-07 01:25:00|7264.3|7261.3|7265.3|7262.3|7269.2|7266.2|7264|7261|0
1641519000000|2022-01-07 01:30:00|7265.4|7262.4|7265.6|7262.6|7266.4|7263.4|7261.6|7258.6|0
1641519300000|2022-01-07 01:35:00|7265.5|7262.5|7258.6|7255.6|7265.5|7262.5|7256.7|7253.7|0
1641519600000|2022-01-07 01:40:00|7258.7|7255.7|7254.4|7251.4|7259.1|7256.1|7253.1|7250.1|0
1641519900000|2022-01-07 01:45:00|7254.5|7251.5|7252.1|7249.1|7257.8|7254.8|7251.3|7248.3|0
1641520200000|2022-01-07 01:50:00|7252|7249|7251.7|7248.7|7255.3|7252.3|7251.2|7248.2|0
1641520500000|2022-01-07 01:55:00|7251.9|7248.9|7257.8|7254.8|7258.5|7255.5|7251.4|7248.4|0
1641520800000|2022-01-07 02:00:00|7257.7|7254.7|7242.4|7239.4|7257.7|7254.7|7242.3|7239.3|0
1641521100000|2022-01-07 02:05:00|7242.5|7239.5|7243.8|7240.8|7244.6|7241.6|7237.5|7234.5|0
1641521400000|2022-01-07 02:10:00|7243.9|7240.9|7246.2|7243.2|7248.5|7245.5|7243.8|7240.8|0
1641521700000|2022-01-07 02:15:00|7246.3|7243.3|7244.6|7241.6|7247|7244|7241.8|7238.8|0
1641522000000|2022-01-07 02:20:00|7244.5|7241.5|7248.8|7245.8|7250.4|7247.4|7244.5|7241.5|0
1641522300000|2022-01-07 02:25:00|7248.4|7245.4|7248.6|7245.6|7249.5|7246.5|7247.1|7244.1|0
1641522600000|2022-01-07 02:30:00|7248.4|7245.4|7245.4|7242.4|7249.5|7246.5|7243.7|7240.7|0
1641522900000|2022-01-07 02:35:00|7245.6|7242.6|7244.6|7241.6|7246.2|7243.2|7242.4|7239.4|0
1641523200000|2022-01-07 02:40:00|7244.7|7241.7|7244.9|7241.9|7246.1|7243.1|7244|7241|0
1641523500000|2022-01-07 02:45:00|7245|7242|7245.4|7242.4|7245.7|7242.7|7242.4|7239.4|0
1641523800000|2022-01-07 02:50:00|7245.3|7242.3|7251|7248|7251|7248|7244.9|7241.9|0
1641524100000|2022-01-07 02:55:00|7250.9|7247.9|7251.9|7248.9|7253.6|7250.6|7250.9|7247.9|0
1641524400000|2022-01-07 03:00:00|7252|7249|7251.5|7248.5|7253.5|7250.5|7249.5|7246.5|0
1641524700000|2022-01-07 03:05:00|7251.6|7248.6|7251.5|7248.5|7253.6|7250.6|7251.5|7248.5|0
1641525000000|2022-01-07 03:10:00|7251.7|7248.7|7252.6|7249.6|7253.4|7250.4|7250.6|7247.6|0
1641525300000|2022-01-07 03:15:00|7252.7|7249.7|7252.7|7249.7|7255|7252|7251.7|7248.7|0
1641525600000|2022-01-07 03:20:00|7253|7250|7259|7256|7259.5|7256.5|7253|7250|0
1641525900000|2022-01-07 03:25:00|7259.1|7256.1|7251.9|7248.9|7259.6|7256.6|7251.1|7248.1|0
1641526200000|2022-01-07 03:30:00|7252|7249|7248.5|7245.5|7252.6|7249.6|7247.1|7244.1|0
1641526500000|2022-01-07 03:35:00|7248.7|7245.7|7249.8|7246.8|7250.6|7247.6|7247|7244|0
1641526800000|2022-01-07 03:40:00|7249.6|7246.6|7248.2|7245.2|7249.9|7246.9|7247.3|7244.3|0
1641527100000|2022-01-07 03:45:00|7248.1|7245.1|7246.7|7243.7|7250.2|7247.2|7246.3|7243.3|0
1641527400000|2022-01-07 03:50:00|7246.9|7243.9|7248.6|7245.6|7248.7|7245.7|7245.5|7242.5|0
1641527700000|2022-01-07 03:55:00|7248.5|7245.5|7250.2|7247.2|7251.8|7248.8|7248.1|7245.1|0
1641528000000|2022-01-07 04:00:00|7250.3|7247.3|7250.1|7247.1|7251.6|7248.6|7248.5|7245.5|0
1641528300000|2022-01-07 04:05:00|7250|7247|7249.3|7246.3|7251.8|7248.8|7248.5|7245.5|0
1641528600000|2022-01-07 04:10:00|7249|7246|7251.2|7248.2|7251.2|7248.2|7248|7245|0
1641528900000|2022-01-07 04:15:00|7251.3|7248.3|7249.2|7246.2|7253.2|7250.2|7248.9|7245.9|0
1641529200000|2022-01-07 04:20:00|7249|7246|7250.4|7247.4|7251.3|7248.3|7247.3|7244.3|0
1641529500000|2022-01-07 04:25:00|7250.5|7247.5|7251|7248|7252.9|7249.9|7250.4|7247.4|0
1641529800000|2022-01-07 04:30:00|7250.8|7247.8|7249.9|7246.9|7251|7248|7249.3|7246.3|0
1641530100000|2022-01-07 04:35:00|7250.2|7247.2|7247.5|7244.5|7250.7|7247.7|7247.4|7244.4|0
1641530400000|2022-01-07 04:40:00|7247.6|7244.6|7248|7245|7248.3|7245.3|7245.9|7242.9|0
1641530700000|2022-01-07 04:45:00|7248.4|7245.4|7248|7245|7251|7248|7247.6|7244.6|0
1641531000000|2022-01-07 04:50:00|7247.9|7244.9|7250.6|7247.6|7251|7248|7247.2|7244.2|0
1641531300000|2022-01-07 04:55:00|7250.2|7247.2|7252.2|7249.2|7252.2|7249.2|7248.9|7245.9|0
1641531600000|2022-01-07 05:00:00|7252.3|7249.3|7255.4|7252.4|7255.9|7252.9|7251.7|7248.7|0
1641531900000|2022-01-07 05:05:00|7255.3|7252.3|7252.3|7249.3|7257.7|7254.7|7252.3|7249.3|0
1641532200000|2022-01-07 05:10:00|7252.4|7249.4|7251.1|7248.1|7252.7|7249.7|7247.2|7244.2|0
1641532500000|2022-01-07 05:15:00|7250.8|7247.8|7251.8|7248.8|7252.1|7249.1|7249.9|7246.9|0
1641532800000|2022-01-07 05:20:00|7251.6|7248.6|7252.7|7249.7|7252.8|7249.8|7250|7247|0
1641533100000|2022-01-07 05:25:00|7252.6|7249.6|7248.9|7245.9|7254.3|7251.3|7248.6|7245.6|0
1641533400000|2022-01-07 05:30:00|7249|7246|7250.9|7247.9|7252.2|7249.2|7247.7|7244.7|0
1641533700000|2022-01-07 05:35:00|7250.5|7247.5|7254.5|7251.5|7254.5|7251.5|7249.7|7246.7|0
1641534000000|2022-01-07 05:40:00|7254.4|7251.4|7252|7249|7254.4|7251.4|7251.9|7248.9|0
1641534300000|2022-01-07 05:45:00|7252.1|7249.1|7253|7250|7254.5|7251.5|7251.2|7248.2|0
1641534600000|2022-01-07 05:50:00|7253.1|7250.1|7255.6|7252.6|7256|7253|7251.4|7248.4|0
1641534900000|2022-01-07 05:55:00|7255.7|7252.7|7259.1|7256.1|7259.9|7256.9|7255|7252|0
1641535200000|2022-01-07 06:00:00|7258.8|7255.8|7255|7252|7259.1|7256.1|7253.5|7250.5|0
1641535500000|2022-01-07 06:05:00|7255.1|7252.1|7256.9|7253.9|7258.2|7255.2|7254.2|7251.2|0
1641535800000|2022-01-07 06:10:00|7256.8|7253.8|7258.7|7255.7|7258.8|7255.8|7254.9|7251.9|0
1641536100000|2022-01-07 06:15:00|7258.8|7255.8|7259.6|7256.6|7260.2|7257.2|7257.4|7254.4|0
1641536400000|2022-01-07 06:20:00|7260.1|7257.1|7261|7258|7261.1|7258.1|7258.8|7255.8|0
1641536700000|2022-01-07 06:25:00|7261.1|7258.1|7263.4|7260.4|7264.1|7261.1|7261.1|7258.1|0
1641537000000|2022-01-07 06:30:00|7263.7|7260.7|7266.6|7263.6|7266.6|7263.6|7263.3|7260.3|0
1641537300000|2022-01-07 06:35:00|7266.7|7263.7|7263.7|7260.7|7267.1|7264.1|7262.5|7259.5|0
1641537600000|2022-01-07 06:40:00|7263.6|7260.6|7262.7|7259.7|7264.4|7261.4|7262.4|7259.4|0
1641537900000|2022-01-07 06:45:00|7262.6|7259.6|7261.1|7258.1|7262.7|7259.7|7259.5|7256.5|0
1641538200000|2022-01-07 06:50:00|7260.7|7257.7|7252|7249|7261.1|7258.1|7251.8|7248.8|0
1641538500000|2022-01-07 06:55:00|7252.1|7249.1|7253.3|7250.3|7253.3|7250.3|7250.2|7247.2|0
1641538800000|2022-01-07 07:00:00|7253.1|7250.1|7242.9|7240.9|7255.8|7252.4|7239.9|7237.9|441
1641539100000|2022-01-07 07:05:00|7243.4|7241.4|7243.9|7241.9|7249.4|7247.4|7242.9|7240.9|178
1641539400000|2022-01-07 07:10:00|7243.6|7241.6|7245.4|7243.4|7245.6|7243.6|7240.4|7238.4|92
1641539700000|2022-01-07 07:15:00|7245.1|7243.1|7249.6|7247.6|7250.9|7248.9|7242.4|7240.4|87
1641540000000|2022-01-07 07:20:00|7249.9|7247.9|7256.4|7254.4|7257.9|7255.9|7249.9|7247.9|106
1641540300000|2022-01-07 07:25:00|7255.9|7253.9|7257.4|7255.4|7260.9|7258.9|7254.6|7252.6|163
1641540600000|2022-01-07 07:30:00|7257.1|7255.1|7247.6|7245.6|7258.1|7256.1|7247.4|7245.4|129
1641540900000|2022-01-07 07:35:00|7247.4|7245.4|7246.6|7244.6|7249.1|7247.1|7246.1|7244.1|56
1641541200000|2022-01-07 07:40:00|7246.9|7244.9|7245.9|7243.9|7247.1|7245.1|7244.4|7242.4|31
1641541500000|2022-01-07 07:45:00|7246.1|7244.1|7244.4|7242.4|7246.1|7244.1|7242.6|7240.6|92
1641541800000|2022-01-07 07:50:00|7244.6|7242.6|7242.1|7240.1|7245.4|7243.4|7242.1|7240.1|106
1641542100000|2022-01-07 07:55:00|7242.6|7240.6|7252.6|7250.6|7252.9|7250.9|7238.9|7236.9|345
1641542400000|2022-01-07 08:00:00|7251.9|7250.9|7244.4|7243.4|7255.9|7254.9|7242.1|7241.1|1728
1641542700000|2022-01-07 08:05:00|7244.1|7243.1|7238.1|7237.1|7249.4|7248.4|7237.9|7236.9|904
1641543000000|2022-01-07 08:10:00|7237.9|7236.9|7256.6|7255.6|7257.1|7256.1|7237.9|7236.9|471
1641543300000|2022-01-07 08:15:00|7257.6|7256.6|7247.6|7246.6|7258.4|7257.4|7247.4|7246.4|379
1641543600000|2022-01-07 08:20:00|7247.4|7246.4|7244.4|7243.4|7252.9|7251.9|7243.1|7242.1|423
1641543900000|2022-01-07 08:25:00|7244.1|7243.1|7243.1|7242.1|7245.1|7244.1|7234.9|7233.9|459
1641544200000|2022-01-07 08:30:00|7242.9|7241.9|7221.9|7220.9|7243.1|7242.1|7217.1|7216.1|761
1641544500000|2022-01-07 08:35:00|7222.1|7221.1|7224.4|7223.4|7226.6|7225.6|7215.1|7214.1|433
1641544800000|2022-01-07 08:40:00|7224|7223|7216.7|7215.7|7224.2|7223.2|7215.5|7214.5|333
1641545100000|2022-01-07 08:45:00|7216.5|7215.5|7215.2|7214.2|7220.5|7219.5|7213.2|7212.2|357
1641545400000|2022-01-07 08:50:00|7215|7214|7219.2|7218.2|7224.2|7223.2|7214.2|7213.2|340
1641545700000|2022-01-07 08:55:00|7219.5|7218.5|7222.2|7221.2|7230.7|7229.7|7218.7|7217.7|367
1641546000000|2022-01-07 09:00:00|7222|7221|7222.2|7221.2|7224.5|7223.5|7218|7217|262
1641546300000|2022-01-07 09:05:00|7222|7221|7226.5|7225.5|7227.2|7226.2|7217|7216|283
1641546600000|2022-01-07 09:10:00|7226.2|7225.2|7234.7|7233.7|7238|7237|7226.2|7225.2|498
1641546900000|2022-01-07 09:15:00|7235|7234|7235.7|7234.7|7236.2|7235.2|7229.5|7228.5|284
1641547200000|2022-01-07 09:20:00|7236|7235|7235|7234|7240.2|7239.2|7233|7232|440
1641547500000|2022-01-07 09:25:00|7234.7|7233.7|7238.7|7237.7|7243.2|7242.2|7234.7|7233.7|290
1641547800000|2022-01-07 09:30:00|7239|7238|7241.2|7240.2|7244|7243|7238|7237|241
1641548100000|2022-01-07 09:35:00|7241.5|7240.5|7243.7|7242.7|7245.7|7244.7|7240.2|7239.2|215
1641548400000|2022-01-07 09:40:00|7244|7243|7242.2|7241.2|7246.7|7245.7|7240.2|7239.2|253
1641548700000|2022-01-07 09:45:00|7242|7241|7241.7|7240.7|7247|7246|7240.2|7239.2|429
1641549000000|2022-01-07 09:50:00|7242|7241|7241.7|7240.7|7246.2|7245.2|7241.2|7240.2|147
1641549300000|2022-01-07 09:55:00|7242|7241|7239|7238|7242.5|7241.5|7238.2|7237.2|113
1641549600000|2022-01-07 10:00:00|7238.7|7237.7|7238.2|7237.2|7241.2|7240.2|7235|7234|206
1641549900000|2022-01-07 10:05:00|7238.5|7237.5|7245.7|7244.7|7246|7245|7236.7|7235.7|2222
1641550200000|2022-01-07 10:10:00|7245.2|7244.2|7245.7|7244.7|7247.7|7246.7|7243.7|7242.7|342
1641550500000|2022-01-07 10:15:00|7246|7245|7240.7|7239.7|7247|7246|7238.7|7237.7|169
1641550800000|2022-01-07 10:20:00|7241|7240|7245.5|7244.5|7246.7|7245.7|7240.2|7239.2|173
1641551100000|2022-01-07 10:25:00|7245.2|7244.2|7249.7|7248.7|7251.2|7250.2|7245|7244|110
1641551400000|2022-01-07 10:30:00|7250|7249|7251.2|7250.2|7253.5|7252.5|7249.5|7248.5|160
1641551700000|2022-01-07 10:35:00|7251.5|7250.5|7249.7|7248.7|7252.5|7251.5|7247.2|7246.2|153
1641552000000|2022-01-07 10:40:00|7249.5|7248.5|7257.2|7256.2|7258.5|7257.5|7248.7|7247.7|199
1641552300000|2022-01-07 10:45:00|7257.5|7256.5|7261.7|7260.7|7261.7|7260.7|7254.5|7253.5|247
1641552600000|2022-01-07 10:50:00|7262.2|7261.2|7264.7|7263.7|7269.2|7268.2|7261.7|7260.7|651
1641552900000|2022-01-07 10:55:00|7265|7264|7264.2|7263.2|7265.5|7264.5|7259.7|7258.7|335
1641553200000|2022-01-07 11:00:00|7264.7|7263.7|7256.2|7255.2|7265|7264|7255.2|7254.2|223
1641553500000|2022-01-07 11:05:00|7256|7255|7257.2|7256.2|7257.5|7256.5|7254.2|7253.2|107
1641553800000|2022-01-07 11:10:00|7257|7256|7252.2|7251.2|7258.2|7257.2|7249.2|7248.2|187
1641554100000|2022-01-07 11:15:00|7252|7251|7256.2|7255.2|7256.7|7255.7|7251|7250|186
1641554400000|2022-01-07 11:20:00|7256|7255|7254.5|7253.5|7258.2|7257.2|7252.2|7251.2|191
1641554700000|2022-01-07 11:25:00|7254.2|7253.2|7253.7|7252.7|7257|7256|7253.5|7252.5|71
1641555000000|2022-01-07 11:30:00|7254|7253|7252.5|7251.5|7254.2|7253.2|7248|7247|158
1641555300000|2022-01-07 11:35:00|7252.2|7251.2|7248.7|7247.7|7252.2|7251.2|7245.7|7244.7|131
1641555600000|2022-01-07 11:40:00|7248.5|7247.5|7248.7|7247.7|7250.2|7249.2|7247.5|7246.5|67
1641555900000|2022-01-07 11:45:00|7248.5|7247.5|7247.2|7246.2|7249.7|7248.7|7245.2|7244.2|138
1641556200000|2022-01-07 11:50:00|7247|7246|7246.7|7245.7|7249|7248|7245.7|7244.7|87
1641556500000|2022-01-07 11:55:00|7246.5|7245.5|7234.7|7233.7|7250.2|7249.2|7234.5|7233.5|150
1641556800000|2022-01-07 12:00:00|7234.5|7233.5|7238.2|7237.2|7242|7241|7234.5|7233.5|652
1641557100000|2022-01-07 12:05:00|7238.5|7237.5|7239.2|7238.2|7244|7243|7238|7237|76
1641557400000|2022-01-07 12:10:00|7239|7238|7235.7|7234.7|7240.2|7239.2|7235.5|7234.5|111
1641557700000|2022-01-07 12:15:00|7235.5|7234.5|7235.5|7234.5|7236.7|7235.7|7234.2|7233.2|69
1641558000000|2022-01-07 12:20:00|7235.2|7234.2|7232.2|7231.2|7235.2|7234.2|7231.5|7230.5|135
1641558300000|2022-01-07 12:25:00|7232|7231|7230.7|7229.7|7232.5|7231.5|7228|7227|115
1641558600000|2022-01-07 12:30:00|7231|7230|7233.7|7232.7|7234.5|7233.5|7229.7|7228.7|134
1641558900000|2022-01-07 12:35:00|7234|7233|7235|7234|7235.2|7234.2|7231.7|7230.7|135
1641559200000|2022-01-07 12:40:00|7235.2|7234.2|7232.7|7231.7|7235.2|7234.2|7230|7229|186
1641559500000|2022-01-07 12:45:00|7233|7232|7235|7234|7236.7|7235.7|7231.5|7230.5|102
1641559800000|2022-01-07 12:50:00|7234.7|7233.7|7234.7|7233.7|7236.7|7235.7|7233.2|7232.2|92
1641560100000|2022-01-07 12:55:00|7234.5|7233.5|7232.7|7231.7|7235.2|7234.2|7232.7|7231.7|131
1641560400000|2022-01-07 13:00:00|7233|7232|7231.7|7230.7|7235.5|7234.5|7228.7|7227.7|104
1641560700000|2022-01-07 13:05:00|7232|7231|7228.2|7227.2|7233|7232|7227.5|7226.5|75
1641561000000|2022-01-07 13:10:00|7228|7227|7224.7|7223.7|7230.5|7229.5|7223.2|7222.2|157
1641561300000|2022-01-07 13:15:00|7225|7224|7228.2|7227.2|7230.7|7229.7|7224.2|7223.2|488
1641561600000|2022-01-07 13:20:00|7228.5|7227.5|7227|7226|7229.5|7228.5|7225.2|7224.2|180
1641561900000|2022-01-07 13:25:00|7226.7|7225.7|7230|7229|7231.2|7230.2|7225.7|7224.7|179
1641562200000|2022-01-07 13:30:00|7229.7|7228.7|7221.7|7220.7|7240|7239|7220.5|7219.5|1009
1641562500000|2022-01-07 13:35:00|7222|7221|7206.5|7205.5|7223.7|7222.7|7206.2|7205.2|873
1641562800000|2022-01-07 13:40:00|7206.7|7205.7|7206.2|7205.2|7212.5|7211.5|7195.5|7194.5|778
1641563100000|2022-01-07 13:45:00|7206.5|7205.5|7221.7|7220.7|7222.2|7221.2|7205.7|7204.7|545
1641563400000|2022-01-07 13:50:00|7221.5|7220.5|7212.7|7211.7|7221.5|7220.5|7211|7210|410
1641563700000|2022-01-07 13:55:00|7213|7212|7220.2|7219.2|7220.2|7219.2|7211.2|7210.2|586
1641564000000|2022-01-07 14:00:00|7220.5|7219.5|7226.2|7225.2|7229.5|7228.5|7219.7|7218.7|597
1641564300000|2022-01-07 14:05:00|7226.5|7225.5|7235.5|7234.5|7236.5|7235.5|7226.2|7225.2|430
1641564600000|2022-01-07 14:10:00|7235.7|7234.7|7235.7|7234.7|7240.2|7239.2|7231.2|7230.2|315
1641564900000|2022-01-07 14:15:00|7236|7235|7236.2|7235.2|7239.2|7238.2|7233.7|7232.7|400
1641565200000|2022-01-07 14:20:00|7236.5|7235.5|7230.7|7229.7|7237|7236|7230.7|7229.7|227
1641565500000|2022-01-07 14:25:00|7231|7230|7234.2|7233.2|7234.7|7233.7|7229.2|7228.2|263
1641565800000|2022-01-07 14:30:00|7234.5|7233.5|7232.5|7231.5|7240|7239|7231.7|7230.7|573
1641566100000|2022-01-07 14:35:00|7232.2|7231.2|7231.7|7230.7|7236.7|7235.7|7224.2|7223.2|483
1641566400000|2022-01-07 14:40:00|7232.2|7231.2|7241.2|7240.2|7243.5|7242.5|7228.7|7227.7|498
1641566700000|2022-01-07 14:45:00|7241.5|7240.5|7231.7|7230.7|7244.2|7243.2|7227.5|7226.5|464
1641567000000|2022-01-07 14:50:00|7231.5|7230.5|7233.5|7232.5|7234.7|7233.7|7227.7|7226.7|220
1641567300000|2022-01-07 14:55:00|7233.2|7232.2|7232.5|7231.5|7237.2|7236.2|7231.7|7230.7|378
1641567600000|2022-01-07 15:00:00|7232.7|7231.7|7220.7|7219.7|7233.2|7232.2|7220.7|7219.7|495
1641567900000|2022-01-07 15:05:00|7221|7220|7209.2|7208.2|7221|7220|7209|7208|502
1641568200000|2022-01-07 15:10:00|7208.8|7207.8|7208.1|7207.1|7213.8|7212.8|7204.8|7203.8|492
1641568500000|2022-01-07 15:15:00|7208.3|7207.3|7201.6|7200.6|7208.3|7207.3|7199.8|7198.8|500
1641568800000|2022-01-07 15:20:00|7201.3|7200.3|7201.6|7200.6|7207.1|7206.1|7199.1|7198.1|356
1641569100000|2022-01-07 15:25:00|7201.8|7200.8|7205.3|7204.3|7210.6|7209.6|7200.8|7199.8|332
1641569400000|2022-01-07 15:30:00|7205.1|7204.1|7206.1|7205.1|7209.8|7208.8|7204.1|7203.1|217
1641569700000|2022-01-07 15:35:00|7206.3|7205.3|7195.8|7194.8|7209.1|7208.1|7195.6|7194.6|250
1641570000000|2022-01-07 15:40:00|7196.1|7195.1|7195.6|7194.6|7202.1|7201.1|7194.1|7193.1|357
1641570300000|2022-01-07 15:45:00|7195.8|7194.8|7190.3|7189.3|7196.1|7195.1|7190.1|7189.1|288
1641570600000|2022-01-07 15:50:00|7190.6|7189.6|7180.6|7179.6|7190.6|7189.6|7180.6|7179.6|851
1641570900000|2022-01-07 15:55:00|7180.8|7179.8|7191.8|7190.8|7194.1|7193.1|7177.3|7176.3|1129
1641571200000|2022-01-07 16:00:00|7192.3|7191.3|7197.8|7196.8|7201.1|7200.1|7191.6|7190.6|663
1641571500000|2022-01-07 16:05:00|7197.6|7196.6|7200.3|7199.3|7206.3|7205.3|7197.6|7196.6|666
1641571800000|2022-01-07 16:10:00|7200.1|7199.1|7199.6|7198.6|7204.3|7203.3|7197.6|7196.6|298
1641572100000|2022-01-07 16:15:00|7199.3|7198.3|7194.1|7193.1|7203.3|7202.3|7193.3|7192.3|516
1641572400000|2022-01-07 16:20:00|7193.6|7192.6|7200.3|7199.3|7200.6|7199.6|7191.8|7190.8|771
1641572700000|2022-01-07 16:25:00|7199.6|7198.6|7209.6|7208.6|7212.1|7211.1|7197.6|7196.6|982
1641573000000|2022-01-07 16:30:00|7210.1|7208.1|7218.1|7216.1|7220.8|7218.8|7210.1|7208.1|4302
1641573300000|2022-01-07 16:35:00|7217.8|7215.8|7211.8|7209.8|7221.6|7219.6|7210.3|7208.3|1912
1641573600000|2022-01-07 16:40:00|7211.6|7209.6|7214.8|7212.8|7216.8|7214.8|7210.6|7208.6|318
1641573900000|2022-01-07 16:45:00|7214.6|7212.6|7222.8|7220.8|7222.8|7220.8|7213.6|7211.6|225
1641574200000|2022-01-07 16:50:00|7223.1|7221.1|7229.3|7227.3|7229.3|7227.3|7221.8|7219.8|179
1641574500000|2022-01-07 16:55:00|7229.1|7227.1|7226.3|7224.3|7230.6|7228.6|7225.8|7223.8|196
1641574800000|2022-01-07 17:00:00|7226.6|7224.6|7221.3|7219.3|7227.6|7225.6|7221.3|7219.3|144
1641575100000|2022-01-07 17:05:00|7221.6|7219.6|7223.8|7221.8|7224.6|7222.6|7220.3|7218.3|104
1641575400000|2022-01-07 17:10:00|7224.1|7222.1|7224.1|7222.1|7227.6|7225.6|7222.1|7220.1|85
1641575700000|2022-01-07 17:15:00|7224.3|7222.3|7219.8|7217.8|7225.8|7223.8|7219.6|7217.6|58
1641576000000|2022-01-07 17:20:00|7219.6|7217.6|7219.6|7217.6|7219.8|7217.8|7217.1|7215.1|55
1641576300000|2022-01-07 17:25:00|7219.8|7217.8|7221.8|7219.8|7223.1|7221.1|7218.1|7216.1|51
1641576600000|2022-01-07 17:30:00|7221.6|7219.6|7220.6|7218.6|7221.8|7219.8|7218.8|7216.8|56
1641576900000|2022-01-07 17:35:00|7220.8|7218.8|7220.8|7218.8|7220.8|7218.8|7217.6|7215.6|40
1641577200000|2022-01-07 17:40:00|7220.6|7218.6|7221.3|7219.3|7223.6|7221.6|7220.1|7218.1|47
1641577500000|2022-01-07 17:45:00|7221.1|7219.1|7221.8|7219.8|7226.6|7224.6|7219.8|7217.8|29
1641577800000|2022-01-07 17:50:00|7221.6|7219.6|7222.3|7220.3|7224.6|7222.6|7221.3|7219.3|149
1641578100000|2022-01-07 17:55:00|7222.6|7220.6|7225.1|7223.1|7225.6|7223.6|7221.3|7219.3|67
1641578400000|2022-01-07 18:00:00|7225.3|7223.3|7225.6|7223.6|7226.8|7224.8|7221.3|7219.3|45
1641578700000|2022-01-07 18:05:00|7225.3|7223.3|7227.3|7225.3|7228.1|7226.1|7224.6|7222.6|32
1641579000000|2022-01-07 18:10:00|7227.1|7225.1|7227.8|7225.8|7228.6|7226.6|7225.3|7223.3|47
1641579300000|2022-01-07 18:15:00|7227.6|7225.6|7227.3|7225.3|7229.6|7227.6|7225.8|7223.8|51
1641579600000|2022-01-07 18:20:00|7227.6|7225.6|7223.8|7221.8|7228.3|7226.3|7223.6|7221.6|54
1641579900000|2022-01-07 18:25:00|7223.6|7221.6|7221.8|7219.8|7224.6|7222.6|7221.3|7219.3|55
1641580200000|2022-01-07 18:30:00|7222.1|7220.1|7226.1|7224.1|7226.3|7224.3|7221.3|7219.3|18
1641580500000|2022-01-07 18:35:00|7225.8|7223.8|7223.8|7221.8|7227.3|7225.3|7223.1|7221.1|34
1641580800000|2022-01-07 18:40:00|7224.1|7222.1|7226.1|7224.1|7226.8|7224.8|7222.6|7220.6|34
1641581100000|2022-01-07 18:45:00|7225.8|7223.8|7223.3|7221.3|7225.8|7223.8|7222.6|7220.6|46
1641581400000|2022-01-07 18:50:00|7223.6|7221.6|7223.3|7221.3|7225.3|7223.3|7220.3|7218.3|30
1641581700000|2022-01-07 18:55:00|7223.6|7221.6|7223.1|7221.1|7225.8|7223.8|7222.8|7220.8|39
1641582000000|2022-01-07 19:00:00|7223.3|7221.3|7223.6|7221.6|7225.1|7223.1|7222.6|7220.6|25
1641582300000|2022-01-07 19:05:00|7223.3|7221.3|7224.6|7222.6|7226.8|7224.8|7221.1|7219.1|23
1641582600000|2022-01-07 19:10:00|7224.3|7222.3|7223.6|7221.6|7226.1|7224.1|7223.3|7221.3|10
1641582900000|2022-01-07 19:15:00|7223.8|7221.8|7224.6|7222.6|7225.3|7223.3|7222.8|7220.8|5
1641583200000|2022-01-07 19:20:00|7224.1|7222.1|7218.6|7216.6|7224.1|7222.1|7218.3|7216.3|24
1641583500000|2022-01-07 19:25:00|7218.8|7216.8|7221.3|7219.3|7221.6|7219.6|7217.1|7215.1|29
1641583800000|2022-01-07 19:30:00|7221.1|7219.1|7221.3|7219.3|7222.1|7220.1|7219.8|7217.8|37
1641584100000|2022-01-07 19:35:00|7221.1|7219.1|7226.1|7224.1|7226.6|7224.6|7220.6|7218.6|26
1641584400000|2022-01-07 19:40:00|7225.8|7223.8|7229.1|7227.1|7229.6|7227.6|7225.1|7223.1|74
1641584700000|2022-01-07 19:45:00|7228.8|7226.8|7229.8|7227.8|7232.3|7230.3|7227.3|7225.3|37
1641585000000|2022-01-07 19:50:00|7230.1|7228.1|7232.3|7230.3|7233.3|7231.3|7229.3|7227.3|14
1641585300000|2022-01-07 19:55:00|7232.1|7230.1|7231.1|7229.1|7232.8|7230.8|7230.3|7228.3|31
1641585600000|2022-01-07 20:00:00|7231.3|7229.3|7232.3|7230.3|7233.8|7231.8|7230.8|7228.8|27
1641585900000|2022-01-07 20:05:00|7232.6|7230.6|7233.3|7231.3|7235.1|7233.1|7231.8|7229.8|37
1641586200000|2022-01-07 20:10:00|7233.1|7231.1|7227.1|7225.1|7233.1|7231.1|7226.8|7224.8|48
1641586500000|2022-01-07 20:15:00|7226.8|7224.8|7228.8|7226.8|7229.3|7227.3|7226.8|7224.8|60
1641586800000|2022-01-07 20:20:00|7228.6|7226.6|7225.3|7223.3|7229.6|7227.6|7225.3|7223.3|29
1641587100000|2022-01-07 20:25:00|7225.1|7223.1|7223.6|7221.6|7225.1|7223.1|7220.8|7218.8|31
1641587400000|2022-01-07 20:30:00|7223.8|7221.8|7225.1|7223.1|7228.8|7226.8|7222.3|7220.3|105
1641587700000|2022-01-07 20:35:00|7225.3|7223.3|7226.8|7224.8|7227.8|7225.8|7223.6|7221.6|53
1641588000000|2022-01-07 20:40:00|7226.6|7224.6|7221.6|7219.6|7227.1|7225.1|7220.8|7218.8|38
1641588300000|2022-01-07 20:45:00|7221.1|7219.1|7223.3|7221.3|7226.1|7224.1|7219.6|7217.6|92
1641588600000|2022-01-07 20:50:00|7223.1|7221.1|7219.3|7217.3|7224.3|7222.3|7219.1|7217.1|191
1641588900000|2022-01-07 20:55:00|7219.6|7217.6|7221.6|7219.6|7225.1|7223.1|7217.8|7215.8|166
1641589200000|2022-01-07 21:00:00|7221.5|7217.5|7230.1|7226.1|7230.1|7226.1|7220.8|7216.8|0
1641589500000|2022-01-07 21:05:00|7230.2|7226.2|7230|7226|7234.1|7230.1|7229.5|7225.5|0
1641589800000|2022-01-07 21:10:00|7230.1|7226.1|7222.9|7218.9|7230.4|7226.4|7222.5|7218.5|0
1641590100000|2022-01-07 21:15:00|7222.8|7218.8|7222.6|7218.6|7223.4|7219.4|7222.1|7218.1|0
1641590400000|2022-01-07 21:20:00|7222.5|7218.5|7225.3|7221.3|7225.3|7221.3|7221.7|7217.7|0
1641590700000|2022-01-07 21:25:00|7225.1|7221.1|7223|7219|7225.1|7221.1|7222.1|7218.1|0
1641591000000|2022-01-07 21:30:00|7222.7|7218.7|7221.9|7217.9|7222.7|7218.7|7221.4|7217.4|0
1641591300000|2022-01-07 21:35:00|7222|7218|7221.4|7217.4|7222.8|7218.8|7221.4|7217.4|0
1641591600000|2022-01-07 21:40:00|7221.5|7217.5|7221.4|7217.4|7221.9|7217.9|7221.4|7217.4|0
1641591900000|2022-01-07 21:45:00|7221.5|7217.5|7221.5|7217.5|7222|7218|7221.4|7217.4|0
1641592200000|2022-01-07 21:50:00|7222|7218|7221.5|7217.5|7222.3|7218.3|7221.5|7217.5|0
1641592500000|2022-01-07 21:55:00|7221.4|7217.4|7222.4|7218.4|7222.7|7218.7|7220.8|7216.8|0
1641592800000|2022-01-07 22:00:00|7222.3|7218.3|7222.3|7218.3|7222.3|7218.3|7222.3|7218.3|0
1641769200000|2022-01-09 23:00:00|7224.9|7220.9|7212.9|7208.9|7229.5|7225.5|7212.9|7208.9|0
1641769500000|2022-01-09 23:05:00|7213.1|7209.1|7203.9|7199.9|7215.1|7211.1|7196.5|7192.5|0
1641769800000|2022-01-09 23:10:00|7204|7200|7206.5|7202.5|7210.6|7206.6|7203.1|7199.1|0
1641770100000|2022-01-09 23:15:00|7206.9|7202.9|7200|7196|7206.9|7202.9|7198|7194|0
1641770400000|2022-01-09 23:20:00|7199.7|7195.7|7201.7|7197.7|7201.9|7197.9|7191.6|7187.6|0
1641770700000|2022-01-09 23:25:00|7201.6|7197.6|7193|7189|7201.7|7197.7|7193|7189|0
1641771000000|2022-01-09 23:30:00|7193.1|7189.1|7199.1|7195.1|7200.5|7196.5|7192|7188|0
1641771300000|2022-01-09 23:35:00|7199.2|7195.2|7201.2|7197.2|7202.7|7198.7|7198.3|7194.3|0
1641771600000|2022-01-09 23:40:00|7200.9|7196.9|7203.9|7199.9|7204|7200|7199.9|7195.9|0
1641771900000|2022-01-09 23:45:00|7204|7200|7203.7|7199.7|7206.1|7202.1|7203.2|7199.2|0
1641772200000|2022-01-09 23:50:00|7203.8|7199.8|7207.5|7203.5|7208.4|7204.4|7203.8|7199.8|0
1641772500000|2022-01-09 23:55:00|7207.6|7203.6|7205.3|7201.3|7208.4|7204.4|7204.9|7200.9|0
1641772800000|2022-01-10 00:00:00|7205.4|7201.4|7207.1|7203.1|7208.8|7204.8|7204.8|7200.8|0
1641773100000|2022-01-10 00:05:00|7207.2|7203.2|7205.3|7201.3|7209.3|7205.3|7203.5|7199.5|0
1641773400000|2022-01-10 00:10:00|7205.4|7201.4|7206.2|7202.2|7208.8|7204.8|7204.6|7200.6|0
1641773700000|2022-01-10 00:15:00|7206|7202|7209.4|7206.4|7210|7207|7200.7|7197.7|0
1641774000000|2022-01-10 00:20:00|7209.9|7206.9|7218.4|7215.4|7220|7217|7209.9|7206.9|0
1641774300000|2022-01-10 00:25:00|7218.3|7215.3|7216.7|7213.7|7219.7|7216.7|7215.9|7212.9|0
1641774600000|2022-01-10 00:30:00|7216.6|7213.6|7223.1|7220.1|7226.3|7223.3|7216.6|7213.6|0
1641774900000|2022-01-10 00:35:00|7223|7220|7223.3|7220.3|7224.9|7221.9|7221.7|7218.7|0
1641775200000|2022-01-10 00:40:00|7223.4|7220.4|7222.4|7219.4|7226.8|7223.8|7220.5|7217.5|0
1641775500000|2022-01-10 00:45:00|7222.7|7219.7|7222.8|7219.8|7223.5|7220.5|7220.6|7217.6|0
1641775800000|2022-01-10 00:50:00|7222.7|7219.7|7216.8|7213.8|7222.7|7219.7|7216.8|7213.8|0
1641776100000|2022-01-10 00:55:00|7216.9|7213.9|7216.2|7213.2|7217.1|7214.1|7215.3|7212.3|0
1641776400000|2022-01-10 01:00:00|7215.8|7212.8|7211.7|7208.7|7217|7214|7210.1|7207.1|0
1641776700000|2022-01-10 01:05:00|7211.4|7208.4|7214.1|7211.1|7215.4|7212.4|7210.2|7207.2|0
1641777000000|2022-01-10 01:10:00|7214.2|7211.2|7217|7214|7218.3|7215.3|7214.1|7211.1|0
1641777300000|2022-01-10 01:15:00|7216.9|7213.9|7221.6|7218.6|7222.1|7219.1|7210.4|7207.4|0
1641777600000|2022-01-10 01:20:00|7221.5|7218.5|7218.5|7215.5|7223.6|7220.6|7218.4|7215.4|0
1641777900000|2022-01-10 01:25:00|7218.6|7215.6|7213.3|7210.3|7219|7216|7211.6|7208.6|0
1641778200000|2022-01-10 01:30:00|7213.2|7210.2|7215.1|7212.1|7216.4|7213.4|7207.4|7204.4|0
1641778500000|2022-01-10 01:35:00|7215|7212|7214.5|7211.5|7216|7213|7212.7|7209.7|0
1641778800000|2022-01-10 01:40:00|7214.6|7211.6|7216.1|7213.1|7218.2|7215.2|7214.5|7211.5|0
1641779100000|2022-01-10 01:45:00|7216.2|7213.2|7224.3|7221.3|7224.9|7221.9|7214.8|7211.8|0
1641779400000|2022-01-10 01:50:00|7224.4|7221.4|7226.2|7223.2|7230.6|7227.6|7224.4|7221.4|0
1641779700000|2022-01-10 01:55:00|7226.1|7223.1|7228|7225|7229.3|7226.3|7225.9|7222.9|0
1641780000000|2022-01-10 02:00:00|7228.1|7225.1|7225.8|7222.8|7229.3|7226.3|7225.4|7222.4|0
1641780300000|2022-01-10 02:05:00|7225.6|7222.6|7226.3|7223.3|7226.3|7223.3|7223|7220|0
1641780600000|2022-01-10 02:10:00|7226.6|7223.6|7222.1|7219.1|7227.1|7224.1|7222.1|7219.1|0
1641780900000|2022-01-10 02:15:00|7222.2|7219.2|7222.5|7219.5|7225.5|7222.5|7220.5|7217.5|0
1641781200000|2022-01-10 02:20:00|7222.7|7219.7|7224.3|7221.3|7224.8|7221.8|7219.7|7216.7|0
1641781500000|2022-01-10 02:25:00|7224.4|7221.4|7225.6|7222.6|7227.2|7224.2|7223.9|7220.9|0
1641781800000|2022-01-10 02:30:00|7225.9|7222.9|7223.9|7220.9|7226.3|7223.3|7223.3|7220.3|0
1641782100000|2022-01-10 02:35:00|7224.1|7221.1|7224|7221|7225.6|7222.6|7223.1|7220.1|0
1641782400000|2022-01-10 02:40:00|7224.1|7221.1|7225.1|7222.1|7228.2|7225.2|7223.6|7220.6|0
1641782700000|2022-01-10 02:45:00|7225|7222|7224.1|7221.1|7226.2|7223.2|7223.4|7220.4|0
1641783000000|2022-01-10 02:50:00|7223.8|7220.8|7222.7|7219.7|7225|7222|7222.7|7219.7|0
1641783300000|2022-01-10 02:55:00|7222.9|7219.9|7222.4|7219.4|7224|7221|7221.9|7218.9|0
1641783600000|2022-01-10 03:00:00|7222.7|7219.7|7220.9|7217.9|7223.2|7220.2|7219.2|7216.2|0
1641783900000|2022-01-10 03:05:00|7221.1|7218.1|7219.2|7216.2|7222.4|7219.4|7218.4|7215.4|0
1641784200000|2022-01-10 03:10:00|7219.1|7216.1|7219.3|7216.3|7220.9|7217.9|7217.7|7214.7|0
1641784500000|2022-01-10 03:15:00|7219.1|7216.1|7219.3|7216.3|7220.2|7217.2|7218.5|7215.5|0
1641784800000|2022-01-10 03:20:00|7219.2|7216.2|7219.1|7216.1|7220|7217|7217.5|7214.5|0
1641785100000|2022-01-10 03:25:00|7219|7216|7220.8|7217.8|7221.6|7218.6|7217.8|7214.8|0
1641785400000|2022-01-10 03:30:00|7221.1|7218.1|7220.8|7217.8|7221.6|7218.6|7220|7217|0
1641785700000|2022-01-10 03:35:00|7220.9|7217.9|7224|7221|7224|7221|7220.9|7217.9|0
1641786000000|2022-01-10 03:40:00|7224.3|7221.3|7224.3|7221.3|7224.8|7221.8|7223.1|7220.1|0
1641786300000|2022-01-10 03:45:00|7224.2|7221.2|7223.9|7220.9|7225.2|7222.2|7223.5|7220.5|0
1641786600000|2022-01-10 03:50:00|7224.1|7221.1|7226.9|7223.9|7227.3|7224.3|7223.9|7220.9|0
1641786900000|2022-01-10 03:55:00|7227|7224|7226|7223|7227.3|7224.3|7225.9|7222.9|0
1641787200000|2022-01-10 04:00:00|7226.3|7223.3|7226.8|7223.8|7227.6|7224.6|7225.6|7222.6|0
1641787500000|2022-01-10 04:05:00|7227|7224|7226.5|7223.5|7229.2|7226.2|7226.1|7223.1|0
1641787800000|2022-01-10 04:10:00|7226.3|7223.3|7227.5|7224.5|7227.5|7224.5|7226.1|7223.1|0
1641788100000|2022-01-10 04:15:00|7227.2|7224.2|7232.9|7229.9|7233.5|7230.5|7226.7|7223.7|0
1641788400000|2022-01-10 04:20:00|7233|7230|7232.1|7229.1|7237.4|7234.4|7231.7|7228.7|0
1641788700000|2022-01-10 04:25:00|7231.6|7228.6|7232.1|7229.1|7233.4|7230.4|7230.1|7227.1|0
1641789000000|2022-01-10 04:30:00|7232.2|7229.2|7230.3|7227.3|7232.2|7229.2|7229.3|7226.3|0
1641789300000|2022-01-10 04:35:00|7230.4|7227.4|7229.9|7226.9|7231.4|7228.4|7229.5|7226.5|0
1641789600000|2022-01-10 04:40:00|7230.3|7227.3|7227.9|7224.9|7230.3|7227.3|7227.9|7224.9|0
1641789900000|2022-01-10 04:45:00|7228.1|7225.1|7229.5|7226.5|7230.3|7227.3|7228.1|7225.1|0
1641790200000|2022-01-10 04:50:00|7229.4|7226.4|7229.6|7226.6|7230.7|7227.7|7228.7|7225.7|0
1641790500000|2022-01-10 04:55:00|7230|7227|7234.4|7231.4|7235.3|7232.3|7229.9|7226.9|0
1641790800000|2022-01-10 05:00:00|7234.5|7231.5|7229|7226|7235.3|7232.3|7229|7226|0
1641791100000|2022-01-10 05:05:00|7228.8|7225.8|7231|7228|7231|7228|7227.3|7224.3|0
1641791400000|2022-01-10 05:10:00|7230.8|7227.8|7228.2|7225.2|7231.1|7228.1|7227.8|7224.8|0
1641791700000|2022-01-10 05:15:00|7228.3|7225.3|7229.9|7226.9|7230.3|7227.3|7227.8|7224.8|0
1641792000000|2022-01-10 05:20:00|7230|7227|7228.7|7225.7|7230.4|7227.4|7228.3|7225.3|0
1641792300000|2022-01-10 05:25:00|7228.3|7225.3|7231.6|7228.6|7231.6|7228.6|7227|7224|0
1641792600000|2022-01-10 05:30:00|7231.7|7228.7|7235.9|7232.9|7239.6|7236.6|7231.7|7228.7|0
1641792900000|2022-01-10 05:35:00|7236.1|7233.1|7234.7|7231.7|7239.5|7236.5|7234.3|7231.3|0
1641793200000|2022-01-10 05:40:00|7234.8|7231.8|7234.4|7231.4|7236.4|7233.4|7234.4|7231.4|0
1641793500000|2022-01-10 05:45:00|7234.5|7231.5|7230.8|7227.8|7234.8|7231.8|7230|7227|0
1641793800000|2022-01-10 05:50:00|7230.7|7227.7|7230.6|7227.6|7231.6|7228.6|7229.6|7226.6|0
1641794100000|2022-01-10 05:55:00|7230.3|7227.3|7234|7231|7234.4|7231.4|7229.8|7226.8|0
1641794400000|2022-01-10 06:00:00|7234.1|7231.1|7234.5|7231.5|7235.3|7232.3|7233.2|7230.2|0
1641794700000|2022-01-10 06:05:00|7234.4|7231.4|7231.4|7228.4|7234.4|7231.4|7229.8|7226.8|0
1641795000000|2022-01-10 06:10:00|7231.5|7228.5|7234.6|7231.6|7234.7|7231.7|7230.6|7227.6|0
1641795300000|2022-01-10 06:15:00|7234.5|7231.5|7238.8|7235.8|7239.3|7236.3|7234.3|7231.3|0
1641795600000|2022-01-10 06:20:00|7238.9|7235.9|7237.4|7234.4|7240.2|7237.2|7236|7233|0
1641795900000|2022-01-10 06:25:00|7237.7|7234.7|7237.3|7234.3|7238.2|7235.2|7236|7233|0
1641796200000|2022-01-10 06:30:00|7237.4|7234.4|7235.6|7232.6|7239.7|7236.7|7235.6|7232.6|0
1641796500000|2022-01-10 06:35:00|7235.3|7232.3|7234.5|7231.5|7236|7233|7233.4|7230.4|0
1641796800000|2022-01-10 06:40:00|7234.7|7231.7|7234.6|7231.6|7236.2|7233.2|7232.6|7229.6|0
1641797100000|2022-01-10 06:45:00|7234.7|7231.7|7235.2|7232.2|7235.9|7232.9|7233.8|7230.8|0
1641797400000|2022-01-10 06:50:00|7235.3|7232.3|7239.3|7236.3|7239.9|7236.9|7235.2|7232.2|0
1641797700000|2022-01-10 06:55:00|7239.5|7236.5|7239.4|7236.4|7243|7240|7239|7236|0
1641798000000|2022-01-10 07:00:00|7238.8|7235.8|7239.1|7237.1|7241.3|7239.3|7233.6|7231.6|258
1641798300000|2022-01-10 07:05:00|7239.3|7237.3|7238.1|7236.1|7243.3|7241.3|7237.8|7235.8|122
1641798600000|2022-01-10 07:10:00|7238.3|7236.3|7233.6|7231.6|7238.3|7236.3|7233.3|7231.3|63
1641798900000|2022-01-10 07:15:00|7233.3|7231.3|7236.1|7234.1|7236.8|7234.8|7231.1|7229.1|89
1641799200000|2022-01-10 07:20:00|7236.3|7234.3|7244.8|7242.8|7245.6|7243.6|7236.3|7234.3|178
1641799500000|2022-01-10 07:25:00|7245.1|7243.1|7245.6|7243.6|7246.6|7244.6|7244.3|7242.3|50
1641799800000|2022-01-10 07:30:00|7245.8|7243.8|7247.1|7245.1|7253.1|7251.1|7244.6|7242.6|133
1641800100000|2022-01-10 07:35:00|7247.3|7245.3|7245.6|7243.6|7248.6|7246.6|7244.8|7242.8|70
1641800400000|2022-01-10 07:40:00|7245.3|7243.3|7245.1|7243.1|7248.1|7246.1|7243.6|7241.6|37
1641800700000|2022-01-10 07:45:00|7245.3|7243.3|7249.3|7247.3|7250.6|7248.6|7244.6|7242.6|54
1641801000000|2022-01-10 07:50:00|7249.1|7247.1|7247.6|7245.6|7249.6|7247.6|7245.6|7243.6|53
1641801300000|2022-01-10 07:55:00|7247.8|7245.8|7250.1|7248.1|7251.6|7249.6|7245.3|7243.3|227
1641801600000|2022-01-10 08:00:00|7249.6|7248.6|7235.8|7234.8|7252.8|7251.8|7235.3|7234.3|1507
1641801900000|2022-01-10 08:05:00|7236.1|7235.1|7218.6|7217.6|7236.8|7235.8|7218.3|7217.3|924
1641802200000|2022-01-10 08:10:00|7218.8|7217.8|7210.8|7209.8|7224.3|7223.3|7210.3|7209.3|525
1641802500000|2022-01-10 08:15:00|7210.6|7209.6|7195.3|7194.3|7211.6|7210.6|7194.3|7193.3|765
1641802800000|2022-01-10 08:20:00|7194.8|7193.8|7194.6|7193.6|7198.3|7197.3|7182.8|7181.8|829
1641803100000|2022-01-10 08:25:00|7194.3|7193.3|7194.8|7193.8|7198.3|7197.3|7184.3|7183.3|458
1641803400000|2022-01-10 08:30:00|7194.6|7193.6|7174.3|7173.3|7194.6|7193.6|7173.6|7172.6|745
1641803700000|2022-01-10 08:35:00|7174.6|7173.6|7173.6|7172.6|7177.3|7176.3|7164.3|7163.3|827
1641804000000|2022-01-10 08:40:00|7173.8|7172.8|7187|7186|7187.3|7186.3|7172.8|7171.8|446
1641804300000|2022-01-10 08:45:00|7186.8|7185.8|7188.5|7187.5|7190.8|7189.8|7181|7180|597
1641804600000|2022-01-10 08:50:00|7188.8|7187.8|7187.5|7186.5|7193.3|7192.3|7181.8|7180.8|532
1641804900000|2022-01-10 08:55:00|7187.3|7186.3|7198|7197|7201.5|7200.5|7186|7185|458
1641805200000|2022-01-10 09:00:00|7197.8|7196.8|7196|7195|7204|7203|7196|7195|341
1641805500000|2022-01-10 09:05:00|7196.3|7195.3|7207|7206|7211.5|7210.5|7196.3|7195.3|552
1641805800000|2022-01-10 09:10:00|7206.8|7205.8|7211|7210|7217|7216|7204.5|7203.5|528
1641806100000|2022-01-10 09:15:00|7211.3|7210.3|7211.5|7210.5|7217|7216|7209.8|7208.8|268
1641806400000|2022-01-10 09:20:00|7212.5|7211.5|7214.5|7213.5|7216.5|7215.5|7211.5|7210.5|229
1641806700000|2022-01-10 09:25:00|7214.8|7213.8|7223|7222|7223|7222|7213.8|7212.8|336
1641807000000|2022-01-10 09:30:00|7223.3|7222.3|7216|7215|7226.5|7225.5|7216|7215|332
1641807300000|2022-01-10 09:35:00|7216.3|7215.3|7213|7212|7220.8|7219.8|7212.5|7211.5|175
1641807600000|2022-01-10 09:40:00|7213.3|7212.3|7215|7214|7215.5|7214.5|7211.3|7210.3|126
1641807900000|2022-01-10 09:45:00|7214.8|7213.8|7207.5|7206.5|7214.8|7213.8|7207.3|7206.3|130
1641808200000|2022-01-10 09:50:00|7207.8|7206.8|7206.3|7205.3|7210.8|7209.8|7200.5|7199.5|262
1641808500000|2022-01-10 09:55:00|7206|7205|7205.5|7204.5|7210.5|7209.5|7204.3|7203.3|233
1641808800000|2022-01-10 10:00:00|7205.3|7204.3|7205.5|7204.5|7207.5|7206.5|7197.5|7196.5|1281
1641809100000|2022-01-10 10:05:00|7205.3|7204.3|7208.5|7207.5|7209.8|7208.8|7204.5|7203.5|163
1641809400000|2022-01-10 10:10:00|7208.8|7207.8|7222.8|7221.8|7222.8|7221.8|7208.5|7207.5|199
1641809700000|2022-01-10 10:15:00|7222|7221|7221.5|7220.5|7223|7222|7218.5|7217.5|187
1641810000000|2022-01-10 10:20:00|7221.8|7220.8|7214.8|7213.8|7223.5|7222.5|7214|7213|112
1641810300000|2022-01-10 10:25:00|7214.5|7213.5|7213.3|7212.3|7217|7216|7211|7210|153
1641810600000|2022-01-10 10:30:00|7213.5|7212.5|7213.5|7212.5|7215|7214|7209.3|7208.3|125
1641810900000|2022-01-10 10:35:00|7213.3|7212.3|7217|7216|7219|7218|7211.5|7210.5|189
1641811200000|2022-01-10 10:40:00|7216.8|7215.8|7210|7209|7218|7217|7210|7209|87
1641811500000|2022-01-10 10:45:00|7209.8|7208.8|7214|7213|7214.8|7213.8|7209|7208|87
1641811800000|2022-01-10 10:50:00|7214.3|7213.3|7211.3|7210.3|7219|7218|7211.3|7210.3|163
1641812100000|2022-01-10 10:55:00|7211|7210|7212.5|7211.5|7216.5|7215.5|7210.8|7209.8|116
1641812400000|2022-01-10 11:00:00|7212.8|7211.8|7205|7204|7214.5|7213.5|7203|7202|163
1641812700000|2022-01-10 11:05:00|7205.3|7204.3|7203|7202|7207.3|7206.3|7200.5|7199.5|101
1641813000000|2022-01-10 11:10:00|7202.8|7201.8|7197.5|7196.5|7203.5|7202.5|7197.3|7196.3|129
1641813300000|2022-01-10 11:15:00|7197.8|7196.8|7199.5|7198.5|7201.5|7200.5|7195|7194|173
1641813600000|2022-01-10 11:20:00|7199.3|7198.3|7193.5|7192.5|7203.5|7202.5|7193|7192|182
1641813900000|2022-01-10 11:25:00|7193.3|7192.3|7193.5|7192.5|7196|7195|7191|7190|132
1641814200000|2022-01-10 11:30:00|7193.8|7192.8|7193|7192|7199|7198|7192.8|7191.8|161
1641814500000|2022-01-10 11:35:00|7193.3|7192.3|7189.3|7188.3|7198.5|7197.5|7189|7188|149
1641814800000|2022-01-10 11:40:00|7189|7188|7193.5|7192.5|7194.5|7193.5|7188.5|7187.5|188
1641815100000|2022-01-10 11:45:00|7193.8|7192.8|7198.5|7197.5|7200|7199|7192.8|7191.8|98
1641815400000|2022-01-10 11:50:00|7198.8|7197.8|7200|7199|7201.3|7200.3|7197|7196|84
1641815700000|2022-01-10 11:55:00|7200.3|7199.3|7199.8|7198.8|7202|7201|7197|7196|1117
1641816000000|2022-01-10 12:00:00|7200|7199|7195|7194|7202.3|7201.3|7194.5|7193.5|149
1641816300000|2022-01-10 12:05:00|7195.3|7194.3|7194.8|7193.8|7199|7198|7193.8|7192.8|60
1641816600000|2022-01-10 12:10:00|7195|7194|7187.5|7186.5|7196|7195|7186.3|7185.3|161
1641816900000|2022-01-10 12:15:00|7187.3|7186.3|7181.5|7180.5|7187.3|7186.3|7181|7180|179
1641817200000|2022-01-10 12:20:00|7181.3|7180.3|7180.5|7179.5|7184.5|7183.5|7178|7177|191
1641817500000|2022-01-10 12:25:00|7180.3|7179.3|7182|7181|7182.8|7181.8|7179.5|7178.5|135
1641817800000|2022-01-10 12:30:00|7181.8|7180.8|7176.5|7175.5|7184|7183|7174|7173|247
1641818100000|2022-01-10 12:35:00|7176.8|7175.8|7178.5|7177.5|7180|7179|7174.5|7173.5|135
1641818400000|2022-01-10 12:40:00|7177.8|7176.8|7180.8|7179.8|7181.8|7180.8|7176.6|7175.6|98
1641818700000|2022-01-10 12:45:00|7181.1|7180.1|7179.1|7178.1|7182.8|7181.8|7177.8|7176.8|136
1641819000000|2022-01-10 12:50:00|7178.8|7177.8|7174.3|7173.3|7179.8|7178.8|7172.1|7171.1|196
1641819300000|2022-01-10 12:55:00|7174.1|7173.1|7169.6|7168.6|7174.8|7173.8|7168.8|7167.8|273
1641819600000|2022-01-10 13:00:00|7169.8|7168.8|7168.8|7167.8|7171.1|7170.1|7166.3|7165.3|525
1641819900000|2022-01-10 13:05:00|7168.6|7167.6|7170.8|7169.8|7173.3|7172.3|7165.8|7164.8|248
1641820200000|2022-01-10 13:10:00|7170.6|7169.6|7172.1|7171.1|7173.1|7172.1|7167.1|7166.1|145
1641820500000|2022-01-10 13:15:00|7171.8|7170.8|7172.1|7171.1|7174.3|7173.3|7169.6|7168.6|304
1641820800000|2022-01-10 13:20:00|7171.8|7170.8|7172.6|7171.6|7176.6|7175.6|7171.1|7170.1|327
1641821100000|2022-01-10 13:25:00|7172.3|7171.3|7179.3|7178.3|7179.6|7178.6|7171.3|7170.3|252
1641821400000|2022-01-10 13:30:00|7179.1|7178.1|7176.3|7175.3|7181.1|7180.1|7172.6|7171.6|164
1641821700000|2022-01-10 13:35:00|7176.6|7175.6|7178.8|7177.8|7179.6|7178.6|7174.3|7173.3|124
1641822000000|2022-01-10 13:40:00|7178.3|7177.3|7183.1|7182.1|7185.3|7184.3|7177.8|7176.8|239
1641822300000|2022-01-10 13:45:00|7182.8|7181.8|7181.1|7180.1|7185.8|7184.8|7180.6|7179.6|145
1641822600000|2022-01-10 13:50:00|7180.8|7179.8|7179.1|7178.1|7186.6|7185.6|7177.3|7176.3|166
1641822900000|2022-01-10 13:55:00|7179.3|7178.3|7177.3|7176.3|7180.1|7179.1|7177.1|7176.1|146
1641823200000|2022-01-10 14:00:00|7177.6|7176.6|7177.3|7176.3|7180.6|7179.6|7176.1|7175.1|162
1641823500000|2022-01-10 14:05:00|7177.6|7176.6|7176.6|7175.6|7179.6|7178.6|7175.8|7174.8|113
1641823800000|2022-01-10 14:10:00|7176.3|7175.3|7177.3|7176.3|7180.6|7179.6|7175.1|7174.1|178
1641824100000|2022-01-10 14:15:00|7177.8|7176.8|7175.3|7174.3|7178.3|7177.3|7174.1|7173.1|141
1641824400000|2022-01-10 14:20:00|7175.6|7174.6|7170.3|7169.3|7179.1|7178.1|7169.6|7168.6|146
1641824700000|2022-01-10 14:25:00|7170.6|7169.6|7169.3|7168.3|7173.1|7172.1|7168.8|7167.8|196
1641825000000|2022-01-10 14:30:00|7169.6|7168.6|7157.6|7156.6|7177.6|7176.6|7156.1|7155.1|1021
1641825300000|2022-01-10 14:35:00|7157.1|7156.1|7156.3|7155.3|7157.1|7156.1|7149.6|7148.6|796
1641825600000|2022-01-10 14:40:00|7155.8|7154.8|7148.8|7147.8|7157.6|7156.6|7148.6|7147.6|455
1641825900000|2022-01-10 14:45:00|7149.1|7148.1|7144.1|7143.1|7149.3|7148.3|7142.1|7141.1|928
1641826200000|2022-01-10 14:50:00|7143.8|7142.8|7144.8|7143.8|7150.3|7149.3|7142.1|7141.1|633
1641826500000|2022-01-10 14:55:00|7144.6|7143.6|7139.6|7138.6|7145.3|7144.3|7135.3|7134.3|523
1641826800000|2022-01-10 15:00:00|7139.1|7138.1|7129.8|7128.8|7139.6|7138.6|7129.6|7128.6|811
1641827100000|2022-01-10 15:05:00|7129.3|7128.3|7139.1|7138.1|7144.3|7143.3|7128.8|7127.8|1099
1641827400000|2022-01-10 15:10:00|7138.9|7137.9|7125.1|7124.1|7138.9|7137.9|7123.9|7122.9|645
1641827700000|2022-01-10 15:15:00|7124.9|7123.9|7120.1|7119.1|7132.4|7131.4|7118.1|7117.1|672
1641828000000|2022-01-10 15:20:00|7119.9|7118.9|7120.9|7119.9|7125.1|7124.1|7114.4|7113.4|788
1641828300000|2022-01-10 15:25:00|7120.6|7119.6|7124.6|7123.6|7125.9|7124.9|7118.4|7117.4|612
1641828600000|2022-01-10 15:30:00|7124.9|7123.9|7122.6|7121.6|7129.4|7128.4|7120.9|7119.9|495
1641828900000|2022-01-10 15:35:00|7122.4|7121.4|7120.9|7119.9|7123.9|7122.9|7114.4|7113.4|367
1641829200000|2022-01-10 15:40:00|7121.1|7120.1|7117.4|7116.4|7122.9|7121.9|7115.4|7114.4|462
1641829500000|2022-01-10 15:45:00|7117.6|7116.6|7110.6|7109.6|7119.6|7118.6|7107.4|7106.4|487
1641829800000|2022-01-10 15:50:00|7110.4|7109.4|7113.4|7112.4|7113.6|7112.6|7105.1|7104.1|475
1641830100000|2022-01-10 15:55:00|7113.1|7112.1|7115.6|7114.6|7118.4|7117.4|7108.4|7107.4|349
1641830400000|2022-01-10 16:00:00|7115.1|7114.1|7116.4|7115.4|7116.9|7115.9|7110.1|7109.1|499
1641830700000|2022-01-10 16:05:00|7115.9|7114.9|7119.9|7118.9|7122.9|7121.9|7114.9|7113.9|566
1641831000000|2022-01-10 16:10:00|7119.4|7118.4|7123.1|7122.1|7127.9|7126.9|7117.9|7116.9|503
1641831300000|2022-01-10 16:15:00|7122.9|7121.9|7129.4|7128.4|7130.1|7129.1|7118.6|7117.6|505
1641831600000|2022-01-10 16:20:00|7129.6|7128.6|7132.9|7131.9|7135.4|7134.4|7128.9|7127.9|816
1641831900000|2022-01-10 16:25:00|7132.6|7131.6|7132.9|7131.9|7138.9|7137.9|7129.4|7128.4|1070
1641832200000|2022-01-10 16:30:00|7133.4|7131.4|7117.9|7115.9|7135.9|7133.9|7114.9|7112.9|4727
1641832500000|2022-01-10 16:35:00|7116.6|7114.6|7109.1|7107.1|7117.9|7115.9|7107.9|7105.9|2899
1641832800000|2022-01-10 16:40:00|7108.9|7106.9|7110.9|7108.9|7111.1|7109.1|7101.9|7099.9|497
1641833100000|2022-01-10 16:45:00|7111.1|7109.1|7109.6|7107.6|7114.6|7112.6|7105.9|7103.9|227
1641833400000|2022-01-10 16:50:00|7109.4|7107.4|7109.6|7107.6|7113.4|7111.4|7104.9|7102.9|1001
1641833700000|2022-01-10 16:55:00|7109.9|7107.9|7122.6|7120.6|7123.6|7121.6|7108.6|7106.6|300
1641834000000|2022-01-10 17:00:00|7121.6|7119.6|7114.9|7112.9|7123.9|7121.9|7113.6|7111.6|209
1641834300000|2022-01-10 17:05:00|7114.6|7112.6|7109.9|7107.9|7116.6|7114.6|7109.6|7107.6|93
1641834600000|2022-01-10 17:10:00|7110.1|7108.1|7117.1|7115.1|7117.6|7115.6|7109.6|7107.6|85
1641834900000|2022-01-10 17:15:00|7116.9|7114.9|7110.4|7108.4|7117.4|7115.4|7110.4|7108.4|108
1641835200000|2022-01-10 17:20:00|7110.6|7108.6|7109.4|7107.4|7111.6|7109.6|7106.9|7104.9|117
1641835500000|2022-01-10 17:25:00|7109.1|7107.1|7110.9|7108.9|7113.6|7111.6|7107.4|7105.4|107
1641835800000|2022-01-10 17:30:00|7110.6|7108.6|7109.1|7107.1|7111.4|7109.4|7105.9|7103.9|122
1641836100000|2022-01-10 17:35:00|7109.4|7107.4|7108.6|7106.6|7112.9|7110.9|7107.4|7105.4|126
1641836400000|2022-01-10 17:40:00|7108.9|7106.9|7114.1|7112.1|7118.6|7116.6|7106.6|7104.6|286
1641836700000|2022-01-10 17:45:00|7114.4|7112.4|7113.4|7111.4|7122.9|7120.9|7112.9|7110.9|256
1641837000000|2022-01-10 17:50:00|7113.1|7111.1|7127.1|7125.1|7130.4|7128.4|7112.4|7110.4|197
1641837300000|2022-01-10 17:55:00|7126.9|7124.9|7124.6|7122.6|7128.1|7126.1|7122.6|7120.6|133
1641837600000|2022-01-10 18:00:00|7124.1|7122.1|7127.1|7125.1|7130.9|7128.9|7123.4|7121.4|217
1641837900000|2022-01-10 18:05:00|7126.9|7124.9|7132.1|7130.1|7132.6|7130.6|7126.6|7124.6|25
1641838200000|2022-01-10 18:10:00|7132.4|7130.4|7136.6|7134.6|7138.1|7136.1|7131.6|7129.6|107
1641838500000|2022-01-10 18:15:00|7137.1|7135.1|7139.6|7137.6|7140.1|7138.1|7135.1|7133.1|99
1641838800000|2022-01-10 18:20:00|7139.4|7137.4|7141.4|7139.4|7144.6|7142.6|7136.6|7134.6|215
1641839100000|2022-01-10 18:25:00|7141.6|7139.6|7140.6|7138.6|7142.9|7140.9|7138.1|7136.1|64
1641839400000|2022-01-10 18:30:00|7140.4|7138.4|7141.9|7139.9|7144.4|7142.4|7136.9|7134.9|97
1641839700000|2022-01-10 18:35:00|7141.6|7139.6|7138.1|7136.1|7144.1|7142.1|7137.4|7135.4|59
1641840000000|2022-01-10 18:40:00|7138.4|7136.4|7149.9|7147.9|7149.9|7147.9|7136.9|7134.9|98
1641840300000|2022-01-10 18:45:00|7149.6|7147.6|7154.1|7152.1|7154.4|7152.4|7146.9|7144.9|123
1641840600000|2022-01-10 18:50:00|7154.4|7152.4|7156.6|7154.6|7159.4|7157.4|7153.6|7151.6|112
1641840900000|2022-01-10 18:55:00|7156.4|7154.4|7155.6|7153.6|7158.9|7156.9|7152.6|7150.6|94
1641841200000|2022-01-10 19:00:00|7155.9|7153.9|7161.9|7159.9|7162.9|7160.9|7154.6|7152.6|136
1641841500000|2022-01-10 19:05:00|7161.6|7159.6|7164.6|7162.6|7165.9|7163.9|7158.1|7156.1|145
1641841800000|2022-01-10 19:10:00|7164.9|7162.9|7159.4|7157.4|7165.1|7163.1|7159.1|7157.1|35
1641842100000|2022-01-10 19:15:00|7159.6|7157.6|7159.6|7157.6|7166.1|7164.1|7157.1|7155.1|76
1641842400000|2022-01-10 19:20:00|7159.9|7157.9|7162.6|7160.6|7164.6|7162.6|7159.1|7157.1|60
1641842700000|2022-01-10 19:25:00|7162.4|7160.4|7165.1|7163.1|7166.4|7164.4|7161.1|7159.1|43
1641843000000|2022-01-10 19:30:00|7164.9|7162.9|7168.1|7166.1|7168.1|7166.1|7162.4|7160.4|108
1641843300000|2022-01-10 19:35:00|7167.9|7165.9|7165.6|7163.6|7169.4|7167.4|7163.6|7161.6|75
1641843600000|2022-01-10 19:40:00|7165.4|7163.4|7163.9|7161.9|7170.9|7168.9|7163.1|7161.1|144
1641843900000|2022-01-10 19:45:00|7163.6|7161.6|7166.1|7164.1|7167.6|7165.6|7163.4|7161.4|77
1641844200000|2022-01-10 19:50:00|7165.9|7163.9|7159.6|7157.6|7166.4|7164.4|7158.4|7156.4|81
1641844500000|2022-01-10 19:55:00|7159.9|7157.9|7162.1|7160.1|7163.6|7161.6|7157.9|7155.9|127
1641844800000|2022-01-10 20:00:00|7162.6|7160.6|7161.4|7159.4|7167.1|7165.1|7159.1|7157.1|51
1641845100000|2022-01-10 20:05:00|7161.6|7159.6|7156.4|7154.4|7162.6|7160.6|7152.4|7150.4|167
1641845400000|2022-01-10 20:10:00|7156.1|7154.1|7153.1|7151.1|7161.1|7159.1|7152.6|7150.6|108
1641845700000|2022-01-10 20:15:00|7153.9|7151.9|7155.6|7153.6|7159.1|7157.1|7151.1|7149.1|142
1641846000000|2022-01-10 20:20:00|7155.4|7153.4|7156.1|7154.1|7156.9|7154.9|7151.9|7149.9|43
1641846300000|2022-01-10 20:25:00|7155.9|7153.9|7157.1|7155.1|7158.9|7156.9|7153.4|7151.4|118
1641846600000|2022-01-10 20:30:00|7156.9|7154.9|7161.6|7159.6|7162.6|7160.6|7153.6|7151.6|93
1641846900000|2022-01-10 20:35:00|7161.9|7159.9|7157.9|7155.9|7162.4|7160.4|7155.4|7153.4|47
1641847200000|2022-01-10 20:40:00|7157.6|7155.6|7162.1|7160.1|7166.6|7164.6|7156.4|7154.4|107
1641847500000|2022-01-10 20:45:00|7161.6|7159.6|7163.1|7161.1|7167.1|7165.1|7160.6|7158.6|192
1641847800000|2022-01-10 20:50:00|7163.6|7161.6|7164.9|7162.9|7168.1|7166.1|7161.6|7159.6|269
1641848100000|2022-01-10 20:55:00|7165.1|7163.1|7168.4|7166.4|7171.9|7169.9|7164.4|7162.4|300
1641848400000|2022-01-10 21:00:00|7172.1|7168.1|7171.3|7167.3|7176|7172|7170.6|7166.6|0
1641848700000|2022-01-10 21:05:00|7171.4|7167.4|7172.7|7168.7|7174.6|7170.6|7170.8|7166.8|0
1641849000000|2022-01-10 21:10:00|7172.6|7168.6|7170.8|7166.8|7173.1|7169.1|7169.9|7165.9|0
1641849300000|2022-01-10 21:15:00|7170.9|7166.9|7174.2|7170.2|7175|7171|7170.4|7166.4|0
1641849600000|2022-01-10 21:20:00|7174.1|7170.1|7175.3|7171.3|7177|7173|7173.7|7169.7|0
1641849900000|2022-01-10 21:25:00|7175.6|7171.6|7174.7|7170.7|7176.1|7172.1|7173.5|7169.5|0
1641850200000|2022-01-10 21:30:00|7174.8|7170.8|7173.5|7169.5|7175.6|7171.6|7172.5|7168.5|0
1641850500000|2022-01-10 21:35:00|7173.6|7169.6|7177.5|7173.5|7177.5|7173.5|7173.6|7169.6|0
1641850800000|2022-01-10 21:40:00|7177.4|7173.4|7175.9|7171.9|7177.5|7173.5|7175.7|7171.7|0
1641851100000|2022-01-10 21:45:00|7176|7172|7172.3|7168.3|7177.2|7173.2|7172.3|7168.3|0
1641851400000|2022-01-10 21:50:00|7172.1|7168.1|7170.4|7166.4|7173.9|7169.9|7170.4|7166.4|0
1641851700000|2022-01-10 21:55:00|7170.6|7166.6|7172.4|7168.4|7172.8|7168.8|7168.6|7164.6|0
1641852000000|2022-01-10 22:00:00|7171.6|7167.6|7173.4|7169.4|7173.4|7169.4|7171.6|7167.6|0
1641852300000|2022-01-10 22:05:00|7173.3|7169.3|7172.4|7168.4|7173.3|7169.3|7172.3|7168.3|0
1641852600000|2022-01-10 22:10:00|7172.3|7168.3|7172.3|7168.3|7172.3|7168.3|7172|7168|0
1641852900000|2022-01-10 22:15:00|7172.4|7168.4|7173.5|7169.5|7173.5|7169.5|7172.3|7168.3|0
1641853200000|2022-01-10 22:20:00|7173.7|7169.7|7173.7|7169.7|7173.7|7169.7|7173.7|7169.7|0
1641853500000|2022-01-10 22:25:00|7173.5|7169.5|7174.1|7170.1|7174.9|7170.9|7173.4|7169.4|0
1641853800000|2022-01-10 22:30:00|7174.2|7170.2|7173.9|7169.9|7174.2|7170.2|7173.8|7169.8|0
1641854100000|2022-01-10 22:35:00|7173.8|7169.8|7174|7170|7174|7170|7173.8|7169.8|0
1641854400000|2022-01-10 22:40:00|7174.1|7170.1|7174.6|7170.6|7174.6|7170.6|7174.1|7170.1|0
1641854700000|2022-01-10 22:45:00|7174.4|7170.4|7174.8|7170.8|7175.2|7171.2|7174.4|7170.4|0
1641855000000|2022-01-10 22:50:00|7175|7171|7175.5|7171.5|7176.1|7172.1|7174.8|7170.8|0
1641855300000|2022-01-10 22:55:00|7175.2|7171.2|7175.5|7171.5|7175.5|7171.5|7174.3|7170.3|0
1641855600000|2022-01-10 23:00:00|7175.8|7171.8|7174|7170|7176.4|7172.4|7171.3|7167.3|0
1641855900000|2022-01-10 23:05:00|7174.1|7170.1|7171.3|7167.3|7176.2|7172.2|7169.1|7165.1|0
1641856200000|2022-01-10 23:10:00|7171.4|7167.4|7177.1|7173.1|7177.9|7173.9|7171.4|7167.4|0
1641856500000|2022-01-10 23:15:00|7177.2|7173.2|7178.1|7174.1|7178.3|7174.3|7176|7172|0
1641856800000|2022-01-10 23:20:00|7178|7174|7182.5|7178.5|7183|7179|7177.8|7173.8|0
1641857100000|2022-01-10 23:25:00|7182.3|7178.3|7182|7178|7183.3|7179.3|7178.8|7174.8|0
1641857400000|2022-01-10 23:30:00|7181.9|7177.9|7178.4|7174.4|7182.3|7178.3|7178.4|7174.4|0
1641857700000|2022-01-10 23:35:00|7178.5|7174.5|7177.1|7173.1|7180.2|7176.2|7176.6|7172.6|0
1641858000000|2022-01-10 23:40:00|7177|7173|7180.9|7176.9|7181.8|7177.8|7176.3|7172.3|0
1641858300000|2022-01-10 23:45:00|7181.4|7177.4|7178.7|7174.7|7181.8|7177.8|7177.8|7173.8|0
1641858600000|2022-01-10 23:50:00|7179|7175|7176.5|7172.5|7179.2|7175.2|7176.5|7172.5|0
1641858900000|2022-01-10 23:55:00|7176.7|7172.7|7176.5|7172.5|7178.7|7174.7|7176.5|7172.5|0
1641859200000|2022-01-11 00:00:00|7177|7173|7180.6|7176.6|7180.9|7176.9|7176.5|7172.5|0
1641859500000|2022-01-11 00:05:00|7180.7|7176.7|7179.7|7175.7|7182.7|7178.7|7177.4|7173.4|0
1641859800000|2022-01-11 00:10:00|7179.6|7175.6|7178.6|7174.6|7183.6|7179.6|7178.4|7174.4|0
1641860100000|2022-01-11 00:15:00|7178.5|7174.5|7157|7154|7178.5|7174.5|7145.7|7142.7|0
1641860400000|2022-01-11 00:20:00|7157.1|7154.1|7155.7|7152.7|7162.5|7159.5|7154.5|7151.5|0
1641860700000|2022-01-11 00:25:00|7155.9|7152.9|7159.1|7156.1|7163.5|7160.5|7155.9|7152.9|0
1641861000000|2022-01-11 00:30:00|7158.8|7155.8|7163|7160|7163.1|7160.1|7156.7|7153.7|0
1641861300000|2022-01-11 00:35:00|7163.1|7160.1|7167.3|7164.3|7167.4|7164.4|7160.7|7157.7|0
1641861600000|2022-01-11 00:40:00|7167.6|7164.6|7172.1|7169.1|7173|7170|7164.5|7161.5|0
1641861900000|2022-01-11 00:45:00|7171.9|7168.9|7166.8|7163.8|7173.1|7170.1|7166.1|7163.1|0
1641862200000|2022-01-11 00:50:00|7166.1|7163.1|7172.8|7169.8|7173.6|7170.6|7164.5|7161.5|0
1641862500000|2022-01-11 00:55:00|7173|7170|7173.7|7170.7|7175.7|7172.7|7172.5|7169.5|0
1641862800000|2022-01-11 01:00:00|7174.1|7171.1|7167.5|7164.5|7175.3|7172.3|7167.3|7164.3|0
1641863100000|2022-01-11 01:05:00|7167.6|7164.6|7173.3|7170.3|7176.6|7173.6|7167.6|7164.6|0
1641863400000|2022-01-11 01:10:00|7173.1|7170.1|7166.8|7163.8|7173.3|7170.3|7163.3|7160.3|0
1641863700000|2022-01-11 01:15:00|7166.6|7163.6|7173.4|7170.4|7174.2|7171.2|7157.7|7154.7|0
1641864000000|2022-01-11 01:20:00|7173.2|7170.2|7168.5|7165.5|7174.3|7171.3|7167.8|7164.8|0
1641864300000|2022-01-11 01:25:00|7168.8|7165.8|7168.7|7165.7|7171|7168|7167.4|7164.4|0
1641864600000|2022-01-11 01:30:00|7169.1|7166.1|7160.6|7157.6|7170.5|7167.5|7157.4|7154.4|0
1641864900000|2022-01-11 01:35:00|7160.8|7157.8|7165.3|7162.3|7169|7166|7160.6|7157.6|0
1641865200000|2022-01-11 01:40:00|7165.2|7162.2|7162.1|7159.1|7167.6|7164.6|7161.1|7158.1|0
1641865500000|2022-01-11 01:45:00|7162.2|7159.2|7159.3|7156.3|7164.3|7161.3|7158.4|7155.4|0
1641865800000|2022-01-11 01:50:00|7159.2|7156.2|7153.4|7150.4|7162.2|7159.2|7153.4|7150.4|0
1641866100000|2022-01-11 01:55:00|7153.5|7150.5|7153.8|7150.8|7159.3|7156.3|7152.8|7149.8|0
1641866400000|2022-01-11 02:00:00|7153.7|7150.7|7152.2|7149.2|7156.1|7153.1|7152.2|7149.2|0
1641866700000|2022-01-11 02:05:00|7152.3|7149.3|7162.9|7159.9|7165.3|7162.3|7152.3|7149.3|0
1641867000000|2022-01-11 02:10:00|7163.1|7160.1|7169.9|7166.9|7170.4|7167.4|7163.1|7160.1|0
1641867300000|2022-01-11 02:15:00|7170.3|7167.3|7172.4|7169.4|7173.2|7170.2|7168.6|7165.6|0
1641867600000|2022-01-11 02:20:00|7172.6|7169.6|7179.7|7176.7|7179.7|7176.7|7172.4|7169.4|0
1641867900000|2022-01-11 02:25:00|7179.6|7176.6|7180.2|7177.2|7181.8|7178.8|7178|7175|0
1641868200000|2022-01-11 02:30:00|7180.5|7177.5|7179.1|7176.1|7181.7|7178.7|7178.7|7175.7|0
1641868500000|2022-01-11 02:35:00|7179|7176|7178.3|7175.3|7179.1|7176.1|7175.9|7172.9|0
1641868800000|2022-01-11 02:40:00|7178|7175|7175.9|7172.9|7178.4|7175.4|7175.5|7172.5|0
1641869100000|2022-01-11 02:45:00|7176|7173|7179.8|7176.8|7182.3|7179.3|7176|7173|0
1641869400000|2022-01-11 02:50:00|7179.9|7176.9|7182.3|7179.3|7183.2|7180.2|7177.7|7174.7|0
1641869700000|2022-01-11 02:55:00|7181.9|7178.9|7181.6|7178.6|7183.2|7180.2|7180.8|7177.8|0
1641870000000|2022-01-11 03:00:00|7181.5|7178.5|7178.4|7175.4|7181.7|7178.7|7177.7|7174.7|0
1641870300000|2022-01-11 03:05:00|7178.3|7175.3|7176.1|7173.1|7180|7177|7176.1|7173.1|0
1641870600000|2022-01-11 03:10:00|7176.2|7173.2|7175.9|7172.9|7177.6|7174.6|7175.1|7172.1|0
1641870900000|2022-01-11 03:15:00|7176|7173|7182.5|7179.5|7182.8|7179.8|7175.9|7172.9|0
1641871200000|2022-01-11 03:20:00|7182.4|7179.4|7180.3|7177.3|7182.4|7179.4|7180.2|7177.2|0
1641871500000|2022-01-11 03:25:00|7181.1|7178.1|7180|7177|7181.9|7178.9|7179.4|7176.4|0
1641871800000|2022-01-11 03:30:00|7180.2|7177.2|7180.1|7177.1|7182.5|7179.5|7180.1|7177.1|0
1641872100000|2022-01-11 03:35:00|7180.4|7177.4|7179.9|7176.9|7181.6|7178.6|7179.1|7176.1|0
1641872400000|2022-01-11 03:40:00|7180.1|7177.1|7181.7|7178.7|7183|7180|7179.9|7176.9|0
1641872700000|2022-01-11 03:45:00|7181.9|7178.9|7180|7177|7182.1|7179.1|7178.8|7175.8|0
1641873000000|2022-01-11 03:50:00|7180.2|7177.2|7175.3|7172.3|7180.4|7177.4|7175.3|7172.3|0
1641873300000|2022-01-11 03:55:00|7175.4|7172.4|7177.2|7174.2|7178.5|7175.5|7175.3|7172.3|0
1641873600000|2022-01-11 04:00:00|7177|7174|7176.8|7173.8|7178.4|7175.4|7176|7173|0
1641873900000|2022-01-11 04:05:00|7176.9|7173.9|7175.8|7172.8|7177.7|7174.7|7175.8|7172.8|0
1641874200000|2022-01-11 04:10:00|7175.7|7172.7|7170|7167|7175.8|7172.8|7170|7167|0
1641874500000|2022-01-11 04:15:00|7170.1|7167.1|7173.6|7170.6|7175.7|7172.7|7170.1|7167.1|0
1641874800000|2022-01-11 04:20:00|7173.8|7170.8|7172.2|7169.2|7174.1|7171.1|7171.4|7168.4|0
1641875100000|2022-01-11 04:25:00|7172.3|7169.3|7171.8|7168.8|7173.1|7170.1|7171.8|7168.8|0
1641875400000|2022-01-11 04:30:00|7172|7169|7169.2|7166.2|7173|7170|7169.2|7166.2|0
1641875700000|2022-01-11 04:35:00|7169.1|7166.1|7173.4|7170.4|7173.4|7170.4|7166.2|7163.2|0
1641876000000|2022-01-11 04:40:00|7173.6|7170.6|7174.1|7171.1|7175|7172|7172.8|7169.8|0
1641876300000|2022-01-11 04:45:00|7173.9|7170.9|7174.2|7171.2|7174.6|7171.6|7173.3|7170.3|0
1641876600000|2022-01-11 04:50:00|7174.4|7171.4|7174.6|7171.6|7176.2|7173.2|7173.8|7170.8|0
1641876900000|2022-01-11 04:55:00|7174.5|7171.5|7171.8|7168.8|7175|7172|7170.2|7167.2|0
1641877200000|2022-01-11 05:00:00|7172|7169|7174.8|7171.8|7175.7|7172.7|7170.5|7167.5|0
1641877500000|2022-01-11 05:05:00|7174.6|7171.6|7175.7|7172.7|7180|7177|7174.4|7171.4|0
1641877800000|2022-01-11 05:10:00|7176|7173|7171.8|7168.8|7176.5|7173.5|7171.4|7168.4|0
1641878100000|2022-01-11 05:15:00|7171.6|7168.6|7172|7169|7174.6|7171.6|7169.2|7166.2|0
1641878400000|2022-01-11 05:20:00|7171.9|7168.9|7171.8|7168.8|7174.3|7171.3|7170.9|7167.9|0
1641878700000|2022-01-11 05:25:00|7171.9|7168.9|7174.3|7171.3|7176.2|7173.2|7171|7168|0
1641879000000|2022-01-11 05:30:00|7174.2|7171.2|7177.3|7174.3|7177.3|7174.3|7173.9|7170.9|0
1641879300000|2022-01-11 05:35:00|7177.2|7174.2|7172|7169|7179|7176|7171.9|7168.9|0
1641879600000|2022-01-11 05:40:00|7172.1|7169.1|7174|7171|7174.9|7171.9|7171.2|7168.2|0
1641879900000|2022-01-11 05:45:00|7174.1|7171.1|7172.5|7169.5|7174.7|7171.7|7171.4|7168.4|0
1641880200000|2022-01-11 05:50:00|7172.7|7169.7|7174.6|7171.6|7177.2|7174.2|7172.7|7169.7|0
1641880500000|2022-01-11 05:55:00|7174.8|7171.8|7175.6|7172.6|7176.4|7173.4|7173.9|7170.9|0
1641880800000|2022-01-11 06:00:00|7175.7|7172.7|7171|7168|7179.9|7176.9|7170.1|7167.1|0
1641881100000|2022-01-11 06:05:00|7170.7|7167.7|7166.8|7163.8|7175.3|7172.3|7164.4|7161.4|0
1641881400000|2022-01-11 06:10:00|7166.5|7163.5|7169.3|7166.3|7170|7167|7162.2|7159.2|0
1641881700000|2022-01-11 06:15:00|7169.2|7166.2|7167.6|7164.6|7169.3|7166.3|7164.2|7161.2|0
1641882000000|2022-01-11 06:20:00|7167.7|7164.7|7166.1|7163.1|7169.3|7166.3|7166|7163|0
1641882300000|2022-01-11 06:25:00|7165.8|7162.8|7161.4|7158.4|7165.8|7162.8|7160|7157|0
1641882600000|2022-01-11 06:30:00|7161.5|7158.5|7167.1|7164.1|7167.2|7164.2|7159.6|7156.6|0
1641882900000|2022-01-11 06:35:00|7167|7164|7165.3|7162.3|7171.9|7168.9|7165|7162|0
1641883200000|2022-01-11 06:40:00|7165.4|7162.4|7162|7159|7166.5|7163.5|7162|7159|0
1641883500000|2022-01-11 06:45:00|7162.1|7159.1|7164.5|7161.5|7165.1|7162.1|7162.1|7159.1|0
1641883800000|2022-01-11 06:50:00|7164.4|7161.4|7163.4|7160.4|7166.3|7163.3|7161.4|7158.4|0
1641884100000|2022-01-11 06:55:00|7163.6|7160.6|7174.9|7171.9|7174.9|7171.9|7163.6|7160.6|0
1641884400000|2022-01-11 07:00:00|7174.5|7171.5|7159.4|7157.4|7177.1|7175.1|7156.9|7154.9|633
1641884700000|2022-01-11 07:05:00|7159.1|7157.1|7166.1|7164.1|7166.6|7164.6|7157.9|7155.9|119
1641885000000|2022-01-11 07:10:00|7165.9|7163.9|7165.4|7163.4|7167.4|7165.4|7159.4|7157.4|188
1641885300000|2022-01-11 07:15:00|7165.1|7163.1|7169.6|7167.6|7171.4|7169.4|7164.4|7162.4|96
1641885600000|2022-01-11 07:20:00|7169.9|7167.9|7168.9|7166.9|7171.9|7169.9|7168.1|7166.1|65
1641885900000|2022-01-11 07:25:00|7169.1|7167.1|7174.9|7172.9|7175.4|7173.4|7169.1|7167.1|78
1641886200000|2022-01-11 07:30:00|7175.1|7173.1|7173.6|7171.6|7175.9|7173.9|7169.4|7167.4|79
1641886500000|2022-01-11 07:35:00|7173.9|7171.9|7167.1|7165.1|7174.1|7172.1|7166.9|7164.9|121
1641886800000|2022-01-11 07:40:00|7167.4|7165.4|7172.6|7170.6|7173.9|7171.9|7167.4|7165.4|91
1641887100000|2022-01-11 07:45:00|7172.9|7170.9|7173.4|7171.4|7176.6|7174.6|7167.4|7165.4|154
1641887400000|2022-01-11 07:50:00|7173.6|7171.6|7179.6|7177.6|7180.4|7178.4|7169.9|7167.9|179
1641887700000|2022-01-11 07:55:00|7179.4|7177.4|7181.6|7179.6|7182.1|7180.1|7175.9|7173.9|226
1641888000000|2022-01-11 08:00:00|7181.9|7180.9|7199.1|7198.1|7199.6|7198.6|7178.6|7177.6|2834
1641888300000|2022-01-11 08:05:00|7197.6|7196.6|7180.1|7179.1|7205.4|7204.4|7179.1|7178.1|1257
1641888600000|2022-01-11 08:10:00|7180.4|7179.4|7181.4|7180.4|7187.1|7186.1|7174.9|7173.9|1294
1641888900000|2022-01-11 08:15:00|7181.1|7180.1|7181.1|7180.1|7189.4|7188.4|7175.1|7174.1|736
1641889200000|2022-01-11 08:20:00|7181.4|7180.4|7188.9|7187.9|7199.9|7198.9|7181.4|7180.4|905
1641889500000|2022-01-11 08:25:00|7188.6|7187.6|7173.1|7172.1|7189.4|7188.4|7172.1|7171.1|675
1641889800000|2022-01-11 08:30:00|7173.4|7172.4|7161.1|7160.1|7173.6|7172.6|7159.1|7158.1|699
1641890100000|2022-01-11 08:35:00|7161.4|7160.4|7163.4|7162.4|7167.4|7166.4|7160.1|7159.1|460
1641890400000|2022-01-11 08:40:00|7163.8|7162.8|7178|7177|7178.8|7177.8|7161.5|7160.5|434
1641890700000|2022-01-11 08:45:00|7177.5|7176.5|7186|7185|7188.5|7187.5|7173|7172|635
1641891000000|2022-01-11 08:50:00|7186.3|7185.3|7181.5|7180.5|7189.8|7188.8|7180.3|7179.3|578
1641891300000|2022-01-11 08:55:00|7181.3|7180.3|7186.8|7185.8|7186.8|7185.8|7176.5|7175.5|360
1641891600000|2022-01-11 09:00:00|7186.5|7185.5|7192.3|7191.3|7196.8|7195.8|7185.3|7184.3|586
1641891900000|2022-01-11 09:05:00|7192|7191|7196|7195|7199.8|7198.8|7189.8|7188.8|353
1641892200000|2022-01-11 09:10:00|7195.3|7194.3|7200.5|7199.5|7202|7201|7193.8|7192.8|345
1641892500000|2022-01-11 09:15:00|7200.3|7199.3|7206.8|7205.8|7207.5|7206.5|7199|7198|483
1641892800000|2022-01-11 09:20:00|7207|7206|7209|7208|7211.8|7210.8|7203.3|7202.3|444
1641893100000|2022-01-11 09:25:00|7208.8|7207.8|7207.5|7206.5|7211|7210|7205|7204|476
1641893400000|2022-01-11 09:30:00|7207.8|7206.8|7213.8|7212.8|7216.8|7215.8|7206.8|7205.8|389
1641893700000|2022-01-11 09:35:00|7213.5|7212.5|7218.8|7217.8|7220.5|7219.5|7210.8|7209.8|496
1641894000000|2022-01-11 09:40:00|7219|7218|7218|7217|7219.3|7218.3|7214.8|7213.8|230
1641894300000|2022-01-11 09:45:00|7217.8|7216.8|7222.8|7221.8|7223.5|7222.5|7216.3|7215.3|388
1641894600000|2022-01-11 09:50:00|7223|7222|7222.3|7221.3|7226.5|7225.5|7221|7220|405
1641894900000|2022-01-11 09:55:00|7222.5|7221.5|7218.3|7217.3|7224.5|7223.5|7217.3|7216.3|282
1641895200000|2022-01-11 10:00:00|7218.5|7217.5|7224.3|7223.3|7225|7224|7215.5|7214.5|362
1641895500000|2022-01-11 10:05:00|7223.8|7222.8|7222|7221|7229.8|7228.8|7221|7220|308
1641895800000|2022-01-11 10:10:00|7221.8|7220.8|7215.5|7214.5|7223.8|7222.8|7215.3|7214.3|261
1641896100000|2022-01-11 10:15:00|7215|7214|7210.5|7209.5|7217|7216|7210.5|7209.5|275
1641896400000|2022-01-11 10:20:00|7210.8|7209.8|7211.3|7210.3|7212|7211|7204.3|7203.3|671
1641896700000|2022-01-11 10:25:00|7211|7210|7206|7205|7213.3|7212.3|7204.5|7203.5|221
1641897000000|2022-01-11 10:30:00|7205.8|7204.8|7204|7203|7208.8|7207.8|7203.3|7202.3|263
1641897300000|2022-01-11 10:35:00|7203.8|7202.8|7205.3|7204.3|7206.8|7205.8|7203.3|7202.3|197
1641897600000|2022-01-11 10:40:00|7205.5|7204.5|7203.3|7202.3|7206.3|7205.3|7203|7202|188
1641897900000|2022-01-11 10:45:00|7203.5|7202.5|7204.5|7203.5|7205.5|7204.5|7203|7202|386
1641898200000|2022-01-11 10:50:00|7204.8|7203.8|7207|7206|7207.8|7206.8|7203|7202|494
1641898500000|2022-01-11 10:55:00|7206.8|7205.8|7205|7204|7207.8|7206.8|7203.3|7202.3|142
1641898800000|2022-01-11 11:00:00|7205.3|7204.3|7205.5|7204.5|7207|7206|7203|7202|372
1641899100000|2022-01-11 11:05:00|7205.8|7204.8|7201.3|7200.3|7208.3|7207.3|7197.5|7196.5|288
1641899400000|2022-01-11 11:10:00|7201|7200|7202|7201|7203.5|7202.5|7199.8|7198.8|196
1641899700000|2022-01-11 11:15:00|7201.8|7200.8|7200.5|7199.5|7202.3|7201.3|7198.5|7197.5|125
1641900000000|2022-01-11 11:20:00|7200.3|7199.3|7201.5|7200.5|7202|7201|7198|7197|102
1641900300000|2022-01-11 11:25:00|7201.3|7200.3|7202.3|7201.3|7203.3|7202.3|7200.8|7199.8|107
1641900600000|2022-01-11 11:30:00|7202.5|7201.5|7206.8|7205.8|7207.3|7206.3|7202.3|7201.3|106
1641900900000|2022-01-11 11:35:00|7207|7206|7207.8|7206.8|7208.8|7207.8|7204.5|7203.5|128
1641901200000|2022-01-11 11:40:00|7208|7207|7214.8|7213.8|7214.8|7213.8|7207.8|7206.8|131
1641901500000|2022-01-11 11:45:00|7214.3|7213.3|7210.5|7209.5|7215.3|7214.3|7210|7209|132
1641901800000|2022-01-11 11:50:00|7210.3|7209.3|7213|7212|7213|7212|7209|7208|121
1641902100000|2022-01-11 11:55:00|7212.8|7211.8|7208|7207|7214.5|7213.5|7208|7207|153
1641902400000|2022-01-11 12:00:00|7207.8|7206.8|7207.5|7206.5|7212.8|7211.8|7207|7206|184
1641902700000|2022-01-11 12:05:00|7208.5|7207.5|7207.8|7206.8|7210.8|7209.8|7206.5|7205.5|120
1641903000000|2022-01-11 12:10:00|7207.5|7206.5|7209.3|7208.3|7211.5|7210.5|7206.3|7205.3|94
1641903300000|2022-01-11 12:15:00|7209|7208|7211.3|7210.3|7212.3|7211.3|7208|7207|100
1641903600000|2022-01-11 12:20:00|7211.5|7210.5|7211.8|7210.8|7212.8|7211.8|7210.8|7209.8|65
1641903900000|2022-01-11 12:25:00|7211.5|7210.5|7210.5|7209.5|7212.5|7211.5|7208.8|7207.8|153
1641904200000|2022-01-11 12:30:00|7210.3|7209.3|7206|7205|7210.8|7209.8|7205.8|7204.8|102
1641904500000|2022-01-11 12:35:00|7205.8|7204.8|7206|7205|7206.3|7205.3|7203.3|7202.3|133
1641904800000|2022-01-11 12:40:00|7205.4|7204.4|7204.4|7203.4|7206.9|7205.9|7203.7|7202.7|61
1641905100000|2022-01-11 12:45:00|7204.7|7203.7|7203.2|7202.2|7204.7|7203.7|7201.7|7200.7|102
1641905400000|2022-01-11 12:50:00|7203.4|7202.4|7202.4|7201.4|7205.2|7204.2|7201.7|7200.7|94
1641905700000|2022-01-11 12:55:00|7202.7|7201.7|7197.9|7196.9|7202.9|7201.9|7197.2|7196.2|131
1641906000000|2022-01-11 13:00:00|7197.7|7196.7|7197.4|7196.4|7199.4|7198.4|7194.2|7193.2|202
1641906300000|2022-01-11 13:05:00|7197.2|7196.2|7197.2|7196.2|7198.2|7197.2|7195.7|7194.7|135
1641906600000|2022-01-11 13:10:00|7196.9|7195.9|7194.7|7193.7|7197.7|7196.7|7192.9|7191.9|150
1641906900000|2022-01-11 13:15:00|7195.2|7194.2|7193.7|7192.7|7196.9|7195.9|7192.7|7191.7|173
1641907200000|2022-01-11 13:20:00|7193.9|7192.9|7192.4|7191.4|7194.2|7193.2|7191.7|7190.7|86
1641907500000|2022-01-11 13:25:00|7192.7|7191.7|7191.4|7190.4|7193.2|7192.2|7189.7|7188.7|170
1641907800000|2022-01-11 13:30:00|7191.2|7190.2|7191.2|7190.2|7194.2|7193.2|7190.2|7189.2|147
1641908100000|2022-01-11 13:35:00|7191.7|7190.7|7182.7|7181.7|7192.2|7191.2|7182.2|7181.2|229
1641908400000|2022-01-11 13:40:00|7182.9|7181.9|7181.9|7180.9|7186.7|7185.7|7181.7|7180.7|186
1641908700000|2022-01-11 13:45:00|7182.2|7181.2|7186.7|7185.7|7188.7|7187.7|7182.2|7181.2|246
1641909000000|2022-01-11 13:50:00|7186.4|7185.4|7182.9|7181.9|7186.9|7185.9|7181.2|7180.2|184
1641909300000|2022-01-11 13:55:00|7182.7|7181.7|7176.9|7175.9|7184.4|7183.4|7176.4|7175.4|170
1641909600000|2022-01-11 14:00:00|7177.2|7176.2|7177.4|7176.4|7182.2|7181.2|7176.9|7175.9|254
1641909900000|2022-01-11 14:05:00|7177.2|7176.2|7176.2|7175.2|7178.4|7177.4|7174.2|7173.2|211
1641910200000|2022-01-11 14:10:00|7175.9|7174.9|7175.2|7174.2|7176.7|7175.7|7172.7|7171.7|247
1641910500000|2022-01-11 14:15:00|7174.9|7173.9|7176.4|7175.4|7176.7|7175.7|7172.4|7171.4|133
1641910800000|2022-01-11 14:20:00|7176.2|7175.2|7176.9|7175.9|7177.7|7176.7|7174.9|7173.9|214
1641911100000|2022-01-11 14:25:00|7177.2|7176.2|7175.2|7174.2|7178.4|7177.4|7174.4|7173.4|325
1641911400000|2022-01-11 14:30:00|7175.4|7174.4|7172.7|7171.7|7178.2|7177.2|7171.9|7170.9|658
1641911700000|2022-01-11 14:35:00|7172.4|7171.4|7169.2|7168.2|7176.7|7175.7|7168.2|7167.2|629
1641912000000|2022-01-11 14:40:00|7169.4|7168.4|7164.7|7163.7|7169.4|7168.4|7159.7|7158.7|704
1641912300000|2022-01-11 14:45:00|7164.4|7163.4|7167.2|7166.2|7169.7|7168.7|7161.7|7160.7|505
1641912600000|2022-01-11 14:50:00|7167.4|7166.4|7168.9|7167.9|7177.7|7176.7|7164.2|7163.2|508
1641912900000|2022-01-11 14:55:00|7169.4|7168.4|7177.4|7176.4|7177.4|7176.4|7165.4|7164.4|725
1641913200000|2022-01-11 15:00:00|7177.2|7176.2|7182.7|7181.7|7183.9|7182.9|7174.9|7173.9|468
1641913500000|2022-01-11 15:05:00|7182.4|7181.4|7177.9|7176.9|7186.7|7185.7|7177.2|7176.2|599
1641913800000|2022-01-11 15:10:00|7178|7177|7183.5|7182.5|7184.8|7183.8|7176.8|7175.8|376
1641914100000|2022-01-11 15:15:00|7184.3|7183.3|7184.3|7183.3|7186|7185|7178|7177|286
1641914400000|2022-01-11 15:20:00|7184|7183|7178.3|7177.3|7185.5|7184.5|7177.8|7176.8|223
1641914700000|2022-01-11 15:25:00|7178|7177|7184.5|7183.5|7185.8|7184.8|7173|7172|245
1641915000000|2022-01-11 15:30:00|7185.3|7184.3|7174.5|7173.5|7191|7190|7174|7173|474
1641915300000|2022-01-11 15:35:00|7174.8|7173.8|7171.8|7170.8|7175.5|7174.5|7168.8|7167.8|222
1641915600000|2022-01-11 15:40:00|7172|7171|7164.5|7163.5|7172.5|7171.5|7161.8|7160.8|348
1641915900000|2022-01-11 15:45:00|7164|7163|7167|7166|7171.5|7170.5|7163|7162|356
1641916200000|2022-01-11 15:50:00|7167.5|7166.5|7172|7171|7172|7171|7166.5|7165.5|306
1641916500000|2022-01-11 15:55:00|7171.8|7170.8|7173|7172|7176.3|7175.3|7168.8|7167.8|327
1641916800000|2022-01-11 16:00:00|7172.5|7171.5|7183.8|7182.8|7184.8|7183.8|7171.3|7170.3|657
1641917100000|2022-01-11 16:05:00|7183.5|7182.5|7177.8|7176.8|7186.8|7185.8|7176|7175|641
1641917400000|2022-01-11 16:10:00|7178|7177|7180.5|7179.5|7183|7182|7176|7175|506
1641917700000|2022-01-11 16:15:00|7180.3|7179.3|7183.3|7182.3|7184.5|7183.5|7179.3|7178.3|597
1641918000000|2022-01-11 16:20:00|7183.8|7182.8|7181.5|7180.5|7185.3|7184.3|7179|7178|1644
1641918300000|2022-01-11 16:25:00|7181.3|7180.3|7181.8|7180.8|7185.8|7184.8|7179.3|7178.3|1552
1641918600000|2022-01-11 16:30:00|7182.3|7180.3|7184.5|7182.5|7190.3|7188.3|7179.8|7177.8|3676
1641918900000|2022-01-11 16:35:00|7184.3|7182.3|7192|7190|7194.3|7192.3|7182.8|7180.8|1930
1641919200000|2022-01-11 16:40:00|7192.3|7190.3|7197.8|7195.8|7198.3|7196.3|7191.5|7189.5|303
1641919500000|2022-01-11 16:45:00|7198|7196|7188.8|7186.8|7198.5|7196.5|7187.8|7185.8|310
1641919800000|2022-01-11 16:50:00|7189|7187|7195|7193|7196.8|7194.8|7189|7187|163
1641920100000|2022-01-11 16:55:00|7194.8|7192.8|7197.5|7195.5|7198.3|7196.3|7193.8|7191.8|156
1641920400000|2022-01-11 17:00:00|7198|7196|7200.5|7198.5|7201.3|7199.3|7195.3|7193.3|269
1641920700000|2022-01-11 17:05:00|7200.8|7198.8|7202.8|7200.8|7202.8|7200.8|7200.3|7198.3|86
1641921000000|2022-01-11 17:10:00|7202.5|7200.5|7203.3|7201.3|7203.3|7201.3|7198.5|7196.5|201
1641921300000|2022-01-11 17:15:00|7202.8|7200.8|7201.8|7199.8|7204|7202|7199.3|7197.3|34
1641921600000|2022-01-11 17:20:00|7202|7200|7202|7200|7203.8|7201.8|7200.5|7198.5|52
1641921900000|2022-01-11 17:25:00|7202.3|7200.3|7195.3|7193.3|7202.5|7200.5|7193.8|7191.8|168
1641922200000|2022-01-11 17:30:00|7195.5|7193.5|7195.3|7193.3|7197.3|7195.3|7192.8|7190.8|266
1641922500000|2022-01-11 17:35:00|7195.5|7193.5|7199.5|7197.5|7201.5|7199.5|7194.5|7192.5|63
1641922800000|2022-01-11 17:40:00|7199.3|7197.3|7202.8|7200.8|7203|7201|7198.3|7196.3|36
1641923100000|2022-01-11 17:45:00|7202.5|7200.5|7202.3|7200.3|7203.8|7201.8|7201.3|7199.3|56
1641923400000|2022-01-11 17:50:00|7202.5|7200.5|7207.3|7205.3|7207.3|7205.3|7201.5|7199.5|55
1641923700000|2022-01-11 17:55:00|7207|7205|7207.3|7205.3|7208.3|7206.3|7205|7203|118
1641924000000|2022-01-11 18:00:00|7207.5|7205.5|7205.3|7203.3|7207.8|7205.8|7201.3|7199.3|51
1641924300000|2022-01-11 18:05:00|7205.5|7203.5|7204|7202|7205.5|7203.5|7201.3|7199.3|130
1641924600000|2022-01-11 18:10:00|7204.3|7202.3|7204.8|7202.8|7206|7204|7203.3|7201.3|39
1641924900000|2022-01-11 18:15:00|7205|7203|7208|7206|7208.3|7206.3|7204.3|7202.3|68
1641925200000|2022-01-11 18:20:00|7208.3|7206.3|7212|7210|7212.3|7210.3|7207.8|7205.8|109
1641925500000|2022-01-11 18:25:00|7211.8|7209.8|7210|7208|7211.8|7209.8|7209.5|7207.5|73
1641925800000|2022-01-11 18:30:00|7210.3|7208.3|7212.3|7210.3|7212.8|7210.8|7209.8|7207.8|169
1641926100000|2022-01-11 18:35:00|7211.8|7209.8|7211.8|7209.8|7213|7211|7210.8|7208.8|69
1641926400000|2022-01-11 18:40:00|7212|7210|7211.8|7209.8|7212.3|7210.3|7210.3|7208.3|82
1641926700000|2022-01-11 18:45:00|7212|7210|7210.5|7208.5|7213.8|7211.8|7209.3|7207.3|128
1641927000000|2022-01-11 18:50:00|7210.3|7208.3|7212.5|7210.5|7213|7211|7210.3|7208.3|28
1641927300000|2022-01-11 18:55:00|7212.8|7210.8|7214|7212|7214.3|7212.3|7212.3|7210.3|51
1641927600000|2022-01-11 19:00:00|7213.8|7211.8|7211.8|7209.8|7214.3|7212.3|7210.3|7208.3|26
1641927900000|2022-01-11 19:05:00|7212|7210|7209|7207|7212.8|7210.8|7207.3|7205.3|97
1641928200000|2022-01-11 19:10:00|7209.3|7207.3|7210|7208|7211.5|7209.5|7207.8|7205.8|20
1641928500000|2022-01-11 19:15:00|7209.8|7207.8|7211.3|7209.3|7211.8|7209.8|7209|7207|60
1641928800000|2022-01-11 19:20:00|7211.5|7209.5|7211.8|7209.8|7211.8|7209.8|7208.3|7206.3|38
1641929100000|2022-01-11 19:25:00|7211.5|7209.5|7213|7211|7213.3|7211.3|7210.5|7208.5|76
1641929400000|2022-01-11 19:30:00|7212.8|7210.8|7210|7208|7213|7211|7209.5|7207.5|88
1641929700000|2022-01-11 19:35:00|7209.8|7207.8|7213|7211|7214.3|7212.3|7208|7206|91
1641930000000|2022-01-11 19:40:00|7212.8|7210.8|7213|7211|7213.8|7211.8|7212|7210|98
1641930300000|2022-01-11 19:45:00|7212.8|7210.8|7214.5|7212.5|7215.3|7213.3|7212.3|7210.3|134
1641930600000|2022-01-11 19:50:00|7214.8|7212.8|7215.3|7213.3|7215.8|7213.8|7213.3|7211.3|90
1641930900000|2022-01-11 19:55:00|7215|7213|7216.8|7214.8|7219|7217|7215|7213|90
1641931200000|2022-01-11 20:00:00|7217|7215|7219.3|7217.3|7219.5|7217.5|7216.8|7214.8|96
1641931500000|2022-01-11 20:05:00|7219.5|7217.5|7220.3|7218.3|7222.3|7220.3|7219.5|7217.5|106
1641931800000|2022-01-11 20:10:00|7220.5|7218.5|7219.8|7217.8|7220.5|7218.5|7217.8|7215.8|63
1641932100000|2022-01-11 20:15:00|7219.5|7217.5|7218.5|7216.5|7221.3|7219.3|7217.8|7215.8|75
1641932400000|2022-01-11 20:20:00|7218.8|7216.8|7217.5|7215.5|7221.3|7219.3|7217.3|7215.3|117
1641932700000|2022-01-11 20:25:00|7217.3|7215.3|7217.5|7215.5|7219.5|7217.5|7216.5|7214.5|103
1641933000000|2022-01-11 20:30:00|7217.3|7215.3|7216.8|7214.8|7219.8|7217.8|7216|7214|70
1641933300000|2022-01-11 20:35:00|7216.5|7214.5|7215.5|7213.5|7218|7216|7215|7213|48
1641933600000|2022-01-11 20:40:00|7215.3|7213.3|7216.8|7214.8|7217.3|7215.3|7213.3|7211.3|104
1641933900000|2022-01-11 20:45:00|7216.5|7214.5|7214|7212|7217.3|7215.3|7213.5|7211.5|75
1641934200000|2022-01-11 20:50:00|7214.3|7212.3|7212.5|7210.5|7214.3|7212.3|7208.3|7206.3|176
1641934500000|2022-01-11 20:55:00|7212.8|7210.8|7225.3|7223.3|7226.5|7224.5|7212|7210|292
1641934800000|2022-01-11 21:00:00|7224.7|7220.7|7223.8|7219.8|7226.7|7222.7|7221.8|7217.8|0
1641935100000|2022-01-11 21:05:00|7223.1|7219.1|7222.8|7218.8|7224.7|7220.7|7222|7218|0
1641935400000|2022-01-11 21:10:00|7222.7|7218.7|7221.5|7217.5|7222.8|7218.8|7220.1|7216.1|0
1641935700000|2022-01-11 21:15:00|7221.9|7217.9|7220.1|7216.1|7222.3|7218.3|7219.7|7215.7|0
1641936000000|2022-01-11 21:20:00|7220.4|7216.4|7220|7216|7221.9|7217.9|7220|7216|0
1641936300000|2022-01-11 21:25:00|7219.9|7215.9|7220.5|7216.5|7220.5|7216.5|7219.6|7215.6|0
1641936600000|2022-01-11 21:30:00|7220.6|7216.6|7221|7217|7221|7217|7220.5|7216.5|0
1641936900000|2022-01-11 21:35:00|7221.2|7217.2|7221.3|7217.3|7221.4|7217.4|7221|7217|0
1641937200000|2022-01-11 21:40:00|7221|7217|7223.2|7219.2|7223.2|7219.2|7221|7217|0
1641937500000|2022-01-11 21:45:00|7223.1|7219.1|7221.6|7217.6|7223.7|7219.7|7221.6|7217.6|0
1641937800000|2022-01-11 21:50:00|7221.7|7217.7|7221.6|7217.6|7222.5|7218.5|7221.6|7217.6|0
1641938100000|2022-01-11 21:55:00|7221.7|7217.7|7221.6|7217.6|7222|7218|7221.3|7217.3|0
1641938400000|2022-01-11 22:00:00|7222|7218|7221.3|7217.3|7222|7218|7221.3|7217.3|0
1641938700000|2022-01-11 22:05:00|7221.2|7217.2|7221.3|7217.3|7221.6|7217.6|7220.6|7216.6|0
1641939000000|2022-01-11 22:10:00|7221|7217|7221.1|7217.1|7221.1|7217.1|7221|7217|0
1641939300000|2022-01-11 22:15:00|7221|7217|7221.8|7217.8|7222.4|7218.4|7221|7217|0
1641939600000|2022-01-11 22:20:00|7221.7|7217.7|7221.8|7217.8|7221.8|7217.8|7221.7|7217.7|0
1641939900000|2022-01-11 22:25:00|7222.2|7218.2|7222.2|7218.2|7222.4|7218.4|7221.8|7217.8|0
1641940200000|2022-01-11 22:30:00|7222|7218|7222.1|7218.1|7222.8|7218.8|7222|7218|0
1641940500000|2022-01-11 22:35:00|7222|7218|7221.9|7217.9|7222|7218|7221.9|7217.9|0
1641940800000|2022-01-11 22:40:00|7221.8|7217.8|7221.9|7217.9|7221.9|7217.9|7221.8|7217.8|0
1641941100000|2022-01-11 22:45:00|7221.7|7217.7|7221.9|7217.9|7221.9|7217.9|7221.7|7217.7|0
1641941700000|2022-01-11 22:55:00|7221.8|7217.8|7221.9|7217.9|7222.2|7218.2|7221.7|7217.7|0
1641942000000|2022-01-11 23:00:00|7222.2|7218.2|7223.9|7219.9|7224.1|7220.1|7219.9|7215.9|0
1641942300000|2022-01-11 23:05:00|7223.7|7219.7|7223.7|7219.7|7226.6|7222.6|7223.1|7219.1|0
1641942600000|2022-01-11 23:10:00|7223.8|7219.8|7222.2|7218.2|7224.4|7220.4|7221.7|7217.7|0
1641942900000|2022-01-11 23:15:00|7222.3|7218.3|7220.4|7216.4|7222.6|7218.6|7219.5|7215.5|0
1641943200000|2022-01-11 23:20:00|7220.7|7216.7|7220|7216|7221.4|7217.4|7219|7215|0
1641943500000|2022-01-11 23:25:00|7219.5|7215.5|7220|7216|7220.4|7216.4|7219.5|7215.5|0
1641943800000|2022-01-11 23:30:00|7220.1|7216.1|7221.7|7217.7|7221.7|7217.7|7220|7216|0
1641944100000|2022-01-11 23:35:00|7221.5|7217.5|7219.5|7215.5|7221.7|7217.7|7218.7|7214.7|0
1641944400000|2022-01-11 23:40:00|7219.6|7215.6|7221.4|7217.4|7222.2|7218.2|7219|7215|0
1641944700000|2022-01-11 23:45:00|7221.5|7217.5|7219.5|7215.5|7222.2|7218.2|7218.7|7214.7|0
1641945000000|2022-01-11 23:50:00|7219.4|7215.4|7219.5|7215.5|7220|7216|7218.7|7214.7|0
1641945300000|2022-01-11 23:55:00|7219.4|7215.4|7220.4|7216.4|7221.4|7217.4|7218.7|7214.7|0
1641945600000|2022-01-12 00:00:00|7220.3|7216.3|7219.5|7215.5|7221.7|7217.7|7219|7215|0
1641945900000|2022-01-12 00:05:00|7219.6|7215.6|7221.3|7217.3|7222.2|7218.2|7219.5|7215.5|0
1641946200000|2022-01-12 00:10:00|7221.2|7217.2|7220.3|7216.3|7221.2|7217.2|7219|7215|0
1641946500000|2022-01-12 00:15:00|7220.4|7216.4|7228.3|7225.3|7229.9|7226.9|7220.4|7216.4|0
1641946800000|2022-01-12 00:20:00|7228.5|7225.5|7229.3|7226.3|7229.7|7226.7|7227.5|7224.5|0
1641947100000|2022-01-12 00:25:00|7229.1|7226.1|7229.5|7226.5|7230.6|7227.6|7228.5|7225.5|0
1641947400000|2022-01-12 00:30:00|7229.7|7226.7|7231.4|7228.4|7233.1|7230.1|7229|7226|0
1641947700000|2022-01-12 00:35:00|7231.5|7228.5|7232.1|7229.1|7232.4|7229.4|7231.3|7228.3|0
1641948000000|2022-01-12 00:40:00|7232.2|7229.2|7231.9|7228.9|7233.7|7230.7|7231.7|7228.7|0
1641948300000|2022-01-12 00:45:00|7231.7|7228.7|7232.4|7229.4|7232.9|7229.9|7231.6|7228.6|0
1641948600000|2022-01-12 00:50:00|7232.3|7229.3|7231|7228|7232.3|7229.3|7230.6|7227.6|0
1641948900000|2022-01-12 00:55:00|7230.8|7227.8|7227.5|7224.5|7231|7228|7227.5|7224.5|0
1641949200000|2022-01-12 01:00:00|7227.3|7224.3|7225.2|7222.2|7228.3|7225.3|7224.7|7221.7|0
1641949500000|2022-01-12 01:05:00|7225.1|7222.1|7225.2|7222.2|7226.1|7223.1|7224.3|7221.3|0
1641949800000|2022-01-12 01:10:00|7225.3|7222.3|7223.9|7220.9|7226.9|7223.9|7222.8|7219.8|0
1641950100000|2022-01-12 01:15:00|7223.8|7220.8|7222.4|7219.4|7224.9|7221.9|7222.4|7219.4|0
1641950400000|2022-01-12 01:20:00|7222.5|7219.5|7222.5|7219.5|7223.6|7220.6|7221.8|7218.8|0
1641950700000|2022-01-12 01:25:00|7222.4|7219.4|7224|7221|7224.1|7221.1|7221.7|7218.7|0
1641951000000|2022-01-12 01:30:00|7223.9|7220.9|7222.4|7219.4|7225.7|7222.7|7222.4|7219.4|0
1641951300000|2022-01-12 01:35:00|7222.2|7219.2|7227.4|7224.4|7227.9|7224.9|7221.7|7218.7|0
1641951600000|2022-01-12 01:40:00|7227.6|7224.6|7222.3|7219.3|7230.4|7227.4|7222.3|7219.3|0
1641951900000|2022-01-12 01:45:00|7222.4|7219.4|7219.8|7216.8|7223.6|7220.6|7217.2|7214.2|0
1641952200000|2022-01-12 01:50:00|7219.6|7216.6|7220.9|7217.9|7221.4|7218.4|7218.9|7215.9|0
1641952500000|2022-01-12 01:55:00|7220.8|7217.8|7224.7|7221.7|7225.5|7222.5|7219.8|7216.8|0
1641952800000|2022-01-12 02:00:00|7224.6|7221.6|7231.3|7228.3|7231.4|7228.4|7223.9|7220.9|0
1641953100000|2022-01-12 02:05:00|7231.2|7228.2|7228.7|7225.7|7232.1|7229.1|7228.7|7225.7|0
1641953400000|2022-01-12 02:10:00|7228.9|7225.9|7230|7227|7231.2|7228.2|7227.9|7224.9|0
1641953700000|2022-01-12 02:15:00|7230.1|7227.1|7229.8|7226.8|7231.3|7228.3|7227.6|7224.6|0
1641954000000|2022-01-12 02:20:00|7230|7227|7232.1|7229.1|7232.2|7229.2|7229.8|7226.8|0
1641954300000|2022-01-12 02:25:00|7232.2|7229.2|7232.2|7229.2|7233|7230|7230.9|7227.9|0
1641954600000|2022-01-12 02:30:00|7232.5|7229.5|7231.3|7228.3|7233|7230|7228.8|7225.8|0
1641954900000|2022-01-12 02:35:00|7231.1|7228.1|7231.1|7228.1|7232|7229|7230.7|7227.7|0
1641955200000|2022-01-12 02:40:00|7231.2|7228.2|7231|7228|7231.9|7228.9|7230.3|7227.3|0
1641955500000|2022-01-12 02:45:00|7231.1|7228.1|7230.3|7227.3|7231.1|7228.1|7228.7|7225.7|0
1641955800000|2022-01-12 02:50:00|7230.2|7227.2|7230.3|7227.3|7230.6|7227.6|7228.6|7225.6|0
1641956100000|2022-01-12 02:55:00|7230|7227|7229.7|7226.7|7231.2|7228.2|7229.5|7226.5|0
1641956400000|2022-01-12 03:00:00|7230|7227|7230|7227|7231.3|7228.3|7229.6|7226.6|0
1641956700000|2022-01-12 03:05:00|7230.2|7227.2|7230.5|7227.5|7230.6|7227.6|7229.7|7226.7|0
1641957000000|2022-01-12 03:10:00|7230.4|7227.4|7229.4|7226.4|7230.5|7227.5|7229.4|7226.4|0
1641957300000|2022-01-12 03:15:00|7229.1|7226.1|7229.1|7226.1|7229.5|7226.5|7228.6|7225.6|0
1641957600000|2022-01-12 03:20:00|7229.2|7226.2|7230.2|7227.2|7230.6|7227.6|7228.6|7225.6|0
1641957900000|2022-01-12 03:25:00|7230.3|7227.3|7230.2|7227.2|7231.9|7228.9|7230.2|7227.2|0
1641958200000|2022-01-12 03:30:00|7230.4|7227.4|7231.1|7228.1|7233.5|7230.5|7230.3|7227.3|0
1641958500000|2022-01-12 03:35:00|7231.3|7228.3|7231.2|7228.2|7232.9|7229.9|7231.1|7228.1|0
1641958800000|2022-01-12 03:40:00|7231.3|7228.3|7231.1|7228.1|7232|7229|7231.1|7228.1|0
1641959100000|2022-01-12 03:45:00|7231|7228|7232.5|7229.5|7232.6|7229.6|7229.8|7226.8|0
1641959400000|2022-01-12 03:50:00|7232.6|7229.6|7234.9|7231.9|7234.9|7231.9|7232.5|7229.5|0
1641959700000|2022-01-12 03:55:00|7235.2|7232.2|7235.7|7232.7|7235.7|7232.7|7234.8|7231.8|0
1641960000000|2022-01-12 04:00:00|7235.8|7232.8|7237.3|7234.3|7237.3|7234.3|7235.5|7232.5|0
1641960300000|2022-01-12 04:05:00|7237.2|7234.2|7236.9|7233.9|7237.3|7234.3|7236|7233|0
1641960600000|2022-01-12 04:10:00|7236.7|7233.7|7235.7|7232.7|7237.3|7234.3|7235.7|7232.7|0
1641960900000|2022-01-12 04:15:00|7235.9|7232.9|7235.2|7232.2|7236.1|7233.1|7234.8|7231.8|0
1641961200000|2022-01-12 04:20:00|7235.3|7232.3|7234|7231|7235.6|7232.6|7234|7231|0
1641961500000|2022-01-12 04:25:00|7233.9|7230.9|7233.2|7230.2|7233.9|7230.9|7232.7|7229.7|0
1641961800000|2022-01-12 04:30:00|7233.1|7230.1|7232.7|7229.7|7234|7231|7232.7|7229.7|0
1641962100000|2022-01-12 04:35:00|7232.6|7229.6|7233.2|7230.2|7234|7231|7232.4|7229.4|0
1641962400000|2022-01-12 04:40:00|7233.5|7230.5|7234.9|7231.9|7235.7|7232.7|7233.5|7230.5|0
1641962700000|2022-01-12 04:45:00|7235.2|7232.2|7234.4|7231.4|7235.2|7232.2|7234.4|7231.4|0
1641963000000|2022-01-12 04:50:00|7234.2|7231.2|7233.2|7230.2|7234.2|7231.2|7232.5|7229.5|0
1641963300000|2022-01-12 04:55:00|7233.3|7230.3|7234|7231|7234.8|7231.8|7232.5|7229.5|0
1641963600000|2022-01-12 05:00:00|7234.2|7231.2|7234.9|7231.9|7234.9|7231.9|7234|7231|0
1641963900000|2022-01-12 05:05:00|7235.3|7232.3|7234.9|7231.9|7235.7|7232.7|7234.8|7231.8|0
1641964200000|2022-01-12 05:10:00|7235.1|7232.1|7236.7|7233.7|7237.1|7234.1|7234.9|7231.9|0
1641964500000|2022-01-12 05:15:00|7236.6|7233.6|7235.4|7232.4|7237.1|7234.1|7235.4|7232.4|0
1641964800000|2022-01-12 05:20:00|7235.5|7232.5|7235.9|7232.9|7236.3|7233.3|7235.4|7232.4|0
1641965100000|2022-01-12 05:25:00|7236|7233|7234.9|7231.9|7236.3|7233.3|7233.9|7230.9|0
1641965400000|2022-01-12 05:30:00|7235.2|7232.2|7233.5|7230.5|7235.6|7232.6|7233.1|7230.1|0
1641965700000|2022-01-12 05:35:00|7233.9|7230.9|7236.5|7233.5|7236.6|7233.6|7233.5|7230.5|0
1641966000000|2022-01-12 05:40:00|7236.6|7233.6|7239.1|7236.1|7239.4|7236.4|7236.5|7233.5|0
1641966300000|2022-01-12 05:45:00|7239.3|7236.3|7241.8|7238.8|7242.7|7239.7|7238.6|7235.6|0
1641966600000|2022-01-12 05:50:00|7241.7|7238.7|7242.2|7239.2|7242.8|7239.8|7241.3|7238.3|0
1641966900000|2022-01-12 05:55:00|7241.9|7238.9|7243.7|7240.7|7244|7241|7241.9|7238.9|0
1641967200000|2022-01-12 06:00:00|7243.8|7240.8|7247.2|7244.2|7247.2|7244.2|7242.8|7239.8|0
1641967500000|2022-01-12 06:05:00|7247.1|7244.1|7243.6|7240.6|7247.1|7244.1|7242.8|7239.8|0
1641967800000|2022-01-12 06:10:00|7243.8|7240.8|7243.5|7240.5|7245.2|7242.2|7243.5|7240.5|0
1641968100000|2022-01-12 06:15:00|7243.4|7240.4|7237.6|7234.6|7243.4|7240.4|7236.9|7233.9|0
1641968400000|2022-01-12 06:20:00|7237.7|7234.7|7235.6|7232.6|7239.3|7236.3|7234.7|7231.7|0
1641968700000|2022-01-12 06:25:00|7235.5|7232.5|7235.6|7232.6|7235.8|7232.8|7233.2|7230.2|0
1641969000000|2022-01-12 06:30:00|7235.3|7232.3|7237.3|7234.3|7237.3|7234.3|7233.3|7230.3|0
1641969300000|2022-01-12 06:35:00|7237|7234|7238.1|7235.1|7238.1|7235.1|7235.6|7232.6|0
1641969600000|2022-01-12 06:40:00|7238|7235|7240.4|7237.4|7242|7239|7238|7235|0
1641969900000|2022-01-12 06:45:00|7240.5|7237.5|7237.2|7234.2|7240.5|7237.5|7236.8|7233.8|0
1641970200000|2022-01-12 06:50:00|7237.5|7234.5|7236.3|7233.3|7238.3|7235.3|7235.6|7232.6|0
1641970500000|2022-01-12 06:55:00|7236.2|7233.2|7237.4|7234.4|7237.5|7234.5|7234.3|7231.3|0
1641970800000|2022-01-12 07:00:00|7237.3|7234.3|7240|7238|7241.8|7239.8|7233|7231|372
1641971100000|2022-01-12 07:05:00|7240.3|7238.3|7239.3|7237.3|7243.3|7241.3|7238.3|7236.3|116
1641971400000|2022-01-12 07:10:00|7239|7237|7241.8|7239.8|7243|7241|7238.3|7236.3|119
1641971700000|2022-01-12 07:15:00|7242|7240|7243|7241|7243.5|7241.5|7241.5|7239.5|43
1641972000000|2022-01-12 07:20:00|7243.3|7241.3|7244.5|7242.5|7248|7246|7243.3|7241.3|128
1641972300000|2022-01-12 07:25:00|7244.8|7242.8|7243.5|7241.5|7245.5|7243.5|7240.8|7238.8|27
1641972600000|2022-01-12 07:30:00|7243.3|7241.3|7245.3|7243.3|7247.5|7245.5|7243.3|7241.3|112
1641972900000|2022-01-12 07:35:00|7245.5|7243.5|7248.8|7246.8|7249|7247|7243.8|7241.8|84
1641973200000|2022-01-12 07:40:00|7248.5|7246.5|7249.5|7247.5|7250.3|7248.3|7245.8|7243.8|70
1641973500000|2022-01-12 07:45:00|7249.8|7247.8|7247.5|7245.5|7250.8|7248.8|7246.8|7244.8|70
1641973800000|2022-01-12 07:50:00|7247.8|7245.8|7242.8|7240.8|7247.8|7245.8|7241.5|7239.5|94
1641974100000|2022-01-12 07:55:00|7243|7241|7237.3|7235.3|7243|7241|7234|7232|299
1641974400000|2022-01-12 08:00:00|7236.8|7235.8|7233|7232|7244.8|7243.8|7231.3|7230.3|1523
1641974700000|2022-01-12 08:05:00|7232.8|7231.8|7229.5|7228.5|7235.3|7234.3|7224.5|7223.5|977
1641975000000|2022-01-12 08:10:00|7229.3|7228.3|7224.8|7223.8|7232.5|7231.5|7224.5|7223.5|436
1641975300000|2022-01-12 08:15:00|7224.5|7223.5|7217.5|7216.5|7226.8|7225.8|7216|7215|634
1641975600000|2022-01-12 08:20:00|7217.3|7216.3|7216.3|7215.3|7223|7222|7214.8|7213.8|635
1641975900000|2022-01-12 08:25:00|7216.5|7215.5|7200.3|7199.3|7216.8|7215.8|7199.3|7198.3|844
1641976200000|2022-01-12 08:30:00|7200|7199|7191.5|7190.5|7200.5|7199.5|7189.3|7188.3|856
1641976500000|2022-01-12 08:35:00|7191.3|7190.3|7188.5|7187.5|7193|7192|7185.3|7184.3|698
1641976800000|2022-01-12 08:40:00|7189|7188|7186|7185|7190.8|7189.8|7184.8|7183.8|557
1641977100000|2022-01-12 08:45:00|7185.8|7184.8|7186|7185|7189|7188|7183.5|7182.5|548
1641977400000|2022-01-12 08:50:00|7186.3|7185.3|7199.5|7198.5|7200.8|7199.8|7183.8|7182.8|455
1641977700000|2022-01-12 08:55:00|7199.3|7198.3|7192.8|7191.8|7199.5|7198.5|7191.5|7190.5|385
1641978000000|2022-01-12 09:00:00|7193|7192|7203.5|7202.5|7203.8|7202.8|7191|7190|276
1641978300000|2022-01-12 09:05:00|7203.8|7202.8|7210|7209|7211.8|7210.8|7203.3|7202.3|568
1641978600000|2022-01-12 09:10:00|7209.8|7208.8|7207|7206|7211|7210|7200.8|7199.8|433
1641978900000|2022-01-12 09:15:00|7206.8|7205.8|7210.8|7209.8|7210.8|7209.8|7204.3|7203.3|246
1641979200000|2022-01-12 09:20:00|7210.5|7209.5|7213|7212|7214.3|7213.3|7209.8|7208.8|220
1641979500000|2022-01-12 09:25:00|7213.3|7212.3|7219|7218|7219|7218|7213.3|7212.3|283
1641979800000|2022-01-12 09:30:00|7219.3|7218.3|7220.8|7219.8|7220.8|7219.8|7216.8|7215.8|196
1641980100000|2022-01-12 09:35:00|7220.5|7219.5|7219.3|7218.3|7221.3|7220.3|7217.3|7216.3|214
1641980400000|2022-01-12 09:40:00|7219|7218|7227.8|7226.8|7228.3|7227.3|7218.5|7217.5|302
1641980700000|2022-01-12 09:45:00|7227.5|7226.5|7232|7231|7232|7231|7225.8|7224.8|172
1641981000000|2022-01-12 09:50:00|7232.3|7231.3|7237.3|7236.3|7238.3|7237.3|7230.3|7229.3|296
1641981300000|2022-01-12 09:55:00|7237|7236|7238|7237|7238.3|7237.3|7232.5|7231.5|346
1641981600000|2022-01-12 10:00:00|7237.5|7236.5|7233.8|7232.8|7240.3|7239.3|7233.5|7232.5|389
1641981900000|2022-01-12 10:05:00|7234|7233|7226.3|7225.3|7236.3|7235.3|7226|7225|287
1641982200000|2022-01-12 10:10:00|7226.5|7225.5|7229|7228|7231.8|7230.8|7225.3|7224.3|161
1641982500000|2022-01-12 10:15:00|7229.3|7228.3|7222.5|7221.5|7230|7229|7222.3|7221.3|262
1641982800000|2022-01-12 10:20:00|7222|7221|7228.5|7227.5|7229|7228|7221.8|7220.8|183
1641983100000|2022-01-12 10:25:00|7228.3|7227.3|7225.5|7224.5|7230.8|7229.8|7224.8|7223.8|185
1641983400000|2022-01-12 10:30:00|7225.3|7224.3|7215|7214|7225.3|7224.3|7213.8|7212.8|277
1641983700000|2022-01-12 10:35:00|7214.8|7213.8|7218.3|7217.3|7218.8|7217.8|7213.5|7212.5|195
1641984000000|2022-01-12 10:40:00|7218|7217|7219|7218|7219.5|7218.5|7216.8|7215.8|128
1641984300000|2022-01-12 10:45:00|7219.3|7218.3|7224.3|7223.3|7224.5|7223.5|7219|7218|215
1641984600000|2022-01-12 10:50:00|7224.5|7223.5|7222.5|7221.5|7225|7224|7220.3|7219.3|92
1641984900000|2022-01-12 10:55:00|7221.5|7220.5|7225|7224|7225.8|7224.8|7220.8|7219.8|187
1641985200000|2022-01-12 11:00:00|7225.8|7224.8|7229.5|7228.5|7233.3|7232.3|7225.8|7224.8|193
1641985500000|2022-01-12 11:05:00|7229.3|7228.3|7224.5|7223.5|7231.5|7230.5|7224|7223|108
1641985800000|2022-01-12 11:10:00|7224.8|7223.8|7219.8|7218.8|7225.3|7224.3|7219.5|7218.5|147
1641986100000|2022-01-12 11:15:00|7219.5|7218.5|7216.3|7215.3|7221|7220|7216.3|7215.3|205
1641986400000|2022-01-12 11:20:00|7216.5|7215.5|7222.3|7221.3|7222.5|7221.5|7215.5|7214.5|161
1641986700000|2022-01-12 11:25:00|7222|7221|7221.5|7220.5|7222.5|7221.5|7218.3|7217.3|123
1641987000000|2022-01-12 11:30:00|7221.8|7220.8|7218.5|7217.5|7222|7221|7216.5|7215.5|107
1641987300000|2022-01-12 11:35:00|7218.8|7217.8|7218|7217|7219.5|7218.5|7217.3|7216.3|2074
1641987600000|2022-01-12 11:40:00|7217.8|7216.8|7215|7214|7217.8|7216.8|7213.8|7212.8|163
1641987900000|2022-01-12 11:45:00|7214.8|7213.8|7216.5|7215.5|7218.3|7217.3|7213.8|7212.8|143
1641988200000|2022-01-12 11:50:00|7216.3|7215.3|7212.5|7211.5|7216.8|7215.8|7212|7211|102
1641988500000|2022-01-12 11:55:00|7212.3|7211.3|7208|7207|7213.8|7212.8|7207.3|7206.3|226
1641988800000|2022-01-12 12:00:00|7207.5|7206.5|7209.8|7208.8|7211.5|7210.5|7206.3|7205.3|145
1641989100000|2022-01-12 12:05:00|7210.5|7209.5|7205.8|7204.8|7212.8|7211.8|7205.8|7204.8|86
1641989400000|2022-01-12 12:10:00|7206|7205|7208.3|7207.3|7208.8|7207.8|7205.3|7204.3|104
1641989700000|2022-01-12 12:15:00|7208|7207|7207.8|7206.8|7211.3|7210.3|7207|7206|122
1641990000000|2022-01-12 12:20:00|7208|7207|7212.3|7211.3|7212.5|7211.5|7207.8|7206.8|90
1641990300000|2022-01-12 12:25:00|7212.5|7211.5|7211.3|7210.3|7213.8|7212.8|7209.5|7208.5|91
1641990600000|2022-01-12 12:30:00|7211.5|7210.5|7214.5|7213.5|7215.5|7214.5|7211.5|7210.5|108
1641990900000|2022-01-12 12:35:00|7214.3|7213.3|7215.5|7214.5|7216.3|7215.3|7213|7212|95
1641991200000|2022-01-12 12:40:00|7214.8|7213.8|7214.8|7213.8|7217.8|7216.8|7214.1|7213.1|54
1641991500000|2022-01-12 12:45:00|7215.1|7214.1|7216.3|7215.3|7217.3|7216.3|7214.8|7213.8|147
1641991800000|2022-01-12 12:50:00|7216.6|7215.6|7215.3|7214.3|7216.6|7215.6|7213.1|7212.1|101
1641992100000|2022-01-12 12:55:00|7215.1|7214.1|7214.3|7213.3|7216.8|7215.8|7214.1|7213.1|143
1641992400000|2022-01-12 13:00:00|7214.6|7213.6|7217.8|7216.8|7217.8|7216.8|7214.3|7213.3|231
1641992700000|2022-01-12 13:05:00|7217.6|7216.6|7210.1|7209.1|7218.6|7217.6|7208.1|7207.1|169
1641993000000|2022-01-12 13:10:00|7210.3|7209.3|7211.3|7210.3|7212.1|7211.1|7208.3|7207.3|87
1641993300000|2022-01-12 13:15:00|7211.6|7210.6|7213.8|7212.8|7214.6|7213.6|7209.3|7208.3|136
1641993600000|2022-01-12 13:20:00|7213.6|7212.6|7215.6|7214.6|7216.1|7215.1|7211.6|7210.6|173
1641993900000|2022-01-12 13:25:00|7215.8|7214.8|7217.8|7216.8|7219.6|7218.6|7214.6|7213.6|294
1641994200000|2022-01-12 13:30:00|7218.1|7217.1|7217.8|7216.8|7224.1|7223.1|7212.1|7211.1|527
1641994500000|2022-01-12 13:35:00|7218.3|7217.3|7239.8|7238.8|7240.8|7239.8|7218.1|7217.1|839
1641994800000|2022-01-12 13:40:00|7240.3|7239.3|7227.1|7226.1|7241.1|7240.1|7226.8|7225.8|606
1641995100000|2022-01-12 13:45:00|7226.8|7225.8|7218.8|7217.8|7228.3|7227.3|7214.6|7213.6|495
1641995400000|2022-01-12 13:50:00|7219.1|7218.1|7218.8|7217.8|7219.8|7218.8|7215.3|7214.3|232
1641995700000|2022-01-12 13:55:00|7218.6|7217.6|7224.8|7223.8|7225.3|7224.3|7218.3|7217.3|292
1641996000000|2022-01-12 14:00:00|7224.1|7223.1|7225.3|7224.3|7229.3|7228.3|7220.8|7219.8|400
1641996300000|2022-01-12 14:05:00|7225.1|7224.1|7224.3|7223.3|7225.8|7224.8|7222.3|7221.3|409
1641996600000|2022-01-12 14:10:00|7224.6|7223.6|7220.8|7219.8|7225.1|7224.1|7218.1|7217.1|145
1641996900000|2022-01-12 14:15:00|7220.6|7219.6|7218.8|7217.8|7221.8|7220.8|7218.3|7217.3|206
1641997200000|2022-01-12 14:20:00|7218.6|7217.6|7224.8|7223.8|7225.1|7224.1|7218.3|7217.3|191
1641997500000|2022-01-12 14:25:00|7224.6|7223.6|7228.6|7227.6|7229.3|7228.3|7223.8|7222.8|252
1641997800000|2022-01-12 14:30:00|7228.8|7227.8|7229.6|7228.6|7236.6|7235.6|7224.6|7223.6|568
1641998100000|2022-01-12 14:35:00|7229.3|7228.3|7232.6|7231.6|7234.1|7233.1|7223.3|7222.3|638
1641998400000|2022-01-12 14:40:00|7232.8|7231.8|7225.3|7224.3|7234.3|7233.3|7223.8|7222.8|326
1641998700000|2022-01-12 14:45:00|7225.6|7224.6|7229.6|7228.6|7230.1|7229.1|7220.6|7219.6|403
1641999000000|2022-01-12 14:50:00|7230.1|7229.1|7241.8|7240.8|7244.6|7243.6|7228.1|7227.1|654
1641999300000|2022-01-12 14:55:00|7241.6|7240.6|7247.8|7246.8|7248.1|7247.1|7238.3|7237.3|406
1641999600000|2022-01-12 15:00:00|7248.8|7247.8|7243.3|7242.3|7251.3|7250.3|7239.8|7238.8|633
1641999900000|2022-01-12 15:05:00|7243.6|7242.6|7243.3|7242.3|7243.6|7242.6|7235.1|7234.1|371
1642000200000|2022-01-12 15:10:00|7243.2|7242.2|7246.5|7245.5|7249|7248|7242.2|7241.2|283
1642000500000|2022-01-12 15:15:00|7246.7|7245.7|7248.5|7247.5|7249.2|7248.2|7243.2|7242.2|385
1642000800000|2022-01-12 15:20:00|7248.7|7247.7|7249.5|7248.5|7250|7249|7247|7246|306
1642001100000|2022-01-12 15:25:00|7249.2|7248.2|7246.2|7245.2|7250.7|7249.7|7245|7244|333
1642001400000|2022-01-12 15:30:00|7246.5|7245.5|7246|7245|7247.2|7246.2|7238.7|7237.7|484
1642001700000|2022-01-12 15:35:00|7246.2|7245.2|7235.2|7234.2|7247.5|7246.5|7235.2|7234.2|362
1642002000000|2022-01-12 15:40:00|7235|7234|7231.2|7230.2|7237.5|7236.5|7225.5|7224.5|551
1642002300000|2022-01-12 15:45:00|7231.5|7230.5|7237.2|7236.2|7239.7|7238.7|7229|7228|404
1642002600000|2022-01-12 15:50:00|7237|7236|7241.2|7240.2|7242.5|7241.5|7235.2|7234.2|484
1642002900000|2022-01-12 15:55:00|7241.5|7240.5|7240.7|7239.7|7241.7|7240.7|7236.7|7235.7|458
1642003200000|2022-01-12 16:00:00|7240.5|7239.5|7236|7235|7245.5|7244.5|7235.5|7234.5|618
1642003500000|2022-01-12 16:05:00|7235.7|7234.7|7228.2|7227.2|7236.5|7235.5|7223.5|7222.5|772
1642003800000|2022-01-12 16:10:00|7228|7227|7229.2|7228.2|7231.2|7230.2|7227.5|7226.5|534
1642004100000|2022-01-12 16:15:00|7229|7228|7230.2|7229.2|7232.7|7231.7|7224|7223|585
1642004400000|2022-01-12 16:20:00|7230.5|7229.5|7233.7|7232.7|7234.5|7233.5|7228|7227|589
1642004700000|2022-01-12 16:25:00|7234.2|7233.2|7235.5|7234.5|7239|7238|7233.5|7232.5|1189
1642005000000|2022-01-12 16:30:00|7234.4|7233.4|7236.9|7234.9|7245.1|7243.1|7233.6|7231.6|4810
1642005300000|2022-01-12 16:35:00|7237.6|7235.6|7240.9|7238.9|7243.9|7241.9|7236.6|7234.6|1634
1642005600000|2022-01-12 16:40:00|7241.1|7239.1|7239.6|7237.6|7246.1|7244.1|7238.9|7236.9|317
1642005900000|2022-01-12 16:45:00|7239.9|7237.9|7238.6|7236.6|7242.4|7240.4|7236.9|7234.9|3324
1642006200000|2022-01-12 16:50:00|7238.4|7236.4|7242.1|7240.1|7243.6|7241.6|7237.9|7235.9|403
1642006500000|2022-01-12 16:55:00|7241.9|7239.9|7239.1|7237.1|7242.6|7240.6|7235.4|7233.4|148
1642006800000|2022-01-12 17:00:00|7239.4|7237.4|7239.9|7237.9|7243.1|7241.1|7237.6|7235.6|71
1642007100000|2022-01-12 17:05:00|7239.6|7237.6|7233.6|7231.6|7239.9|7237.9|7232.9|7230.9|181
1642007400000|2022-01-12 17:10:00|7233.4|7231.4|7232.9|7230.9|7235.4|7233.4|7231.1|7229.1|62
1642007700000|2022-01-12 17:15:00|7233.1|7231.1|7237.4|7235.4|7239.1|7237.1|7231.6|7229.6|101
1642008000000|2022-01-12 17:20:00|7236.9|7234.9|7235.1|7233.1|7237.4|7235.4|7234.4|7232.4|55
1642008300000|2022-01-12 17:25:00|7234.9|7232.9|7235.4|7233.4|7238.4|7236.4|7234.1|7232.1|40
1642008600000|2022-01-12 17:30:00|7235.6|7233.6|7236.4|7234.4|7238.6|7236.6|7235.4|7233.4|54
1642008900000|2022-01-12 17:35:00|7236.6|7234.6|7235.6|7233.6|7241.1|7239.1|7234.9|7232.9|203
1642009200000|2022-01-12 17:40:00|7235.9|7233.9|7236.1|7234.1|7237.4|7235.4|7234.9|7232.9|30
1642009500000|2022-01-12 17:45:00|7235.9|7233.9|7237.4|7235.4|7237.6|7235.6|7233.6|7231.6|21
1642009800000|2022-01-12 17:50:00|7237.6|7235.6|7242.1|7240.1|7242.4|7240.4|7237.4|7235.4|206
1642010100000|2022-01-12 17:55:00|7242.4|7240.4|7242.4|7240.4|7244.9|7242.9|7241.6|7239.6|50
1642010400000|2022-01-12 18:00:00|7242.6|7240.6|7239.9|7237.9|7242.6|7240.6|7237.1|7235.1|121
1642010700000|2022-01-12 18:05:00|7239.6|7237.6|7242.6|7240.6|7242.6|7240.6|7239.4|7237.4|61
1642011000000|2022-01-12 18:10:00|7242.9|7240.9|7238.1|7236.1|7244.4|7242.4|7236.6|7234.6|61
1642011300000|2022-01-12 18:15:00|7238.4|7236.4|7237.1|7235.1|7238.6|7236.6|7234.6|7232.6|46
1642011600000|2022-01-12 18:20:00|7236.9|7234.9|7235.4|7233.4|7237.1|7235.1|7234.6|7232.6|43
1642011900000|2022-01-12 18:25:00|7235.1|7233.1|7237.4|7235.4|7240.9|7238.9|7234.6|7232.6|94
1642012200000|2022-01-12 18:30:00|7237.1|7235.1|7238.1|7236.1|7239.4|7237.4|7235.1|7233.1|24
1642012500000|2022-01-12 18:35:00|7237.9|7235.9|7235.6|7233.6|7238.1|7236.1|7234.4|7232.4|25
1642012800000|2022-01-12 18:40:00|7235.9|7233.9|7236.6|7234.6|7238.1|7236.1|7235.6|7233.6|6
1642013100000|2022-01-12 18:45:00|7236.9|7234.9|7235.1|7233.1|7237.9|7235.9|7234.9|7232.9|11
1642013400000|2022-01-12 18:50:00|7234.9|7232.9|7230.6|7228.6|7235.6|7233.6|7229.1|7227.1|62
1642013700000|2022-01-12 18:55:00|7230.4|7228.4|7232.4|7230.4|7233.1|7231.1|7229.6|7227.6|19
1642014000000|2022-01-12 19:00:00|7232.1|7230.1|7229.1|7227.1|7232.6|7230.6|7227.9|7225.9|78
1642014300000|2022-01-12 19:05:00|7228.6|7226.6|7228.6|7226.6|7231.1|7229.1|7227.9|7225.9|57
1642014600000|2022-01-12 19:10:00|7228.4|7226.4|7231.6|7229.6|7232.4|7230.4|7227.6|7225.6|30
1642014900000|2022-01-12 19:15:00|7232.1|7230.1|7232.4|7230.4|7233.1|7231.1|7230.1|7228.1|43
1642015200000|2022-01-12 19:20:00|7232.1|7230.1|7236.6|7234.6|7236.6|7234.6|7231.6|7229.6|35
1642015500000|2022-01-12 19:25:00|7236.4|7234.4|7238.9|7236.9|7239.4|7237.4|7235.6|7233.6|57
1642015800000|2022-01-12 19:30:00|7238.4|7236.4|7234.9|7232.9|7238.9|7236.9|7233.9|7231.9|56
1642016100000|2022-01-12 19:35:00|7234.6|7232.6|7237.1|7235.1|7238.4|7236.4|7234.1|7232.1|28
1642016400000|2022-01-12 19:40:00|7236.9|7234.9|7232.1|7230.1|7237.1|7235.1|7231.1|7229.1|46
1642016700000|2022-01-12 19:45:00|7231.9|7229.9|7233.6|7231.6|7234.6|7232.6|7231.1|7229.1|14
1642017000000|2022-01-12 19:50:00|7233.4|7231.4|7235.1|7233.1|7235.9|7233.9|7233.1|7231.1|14
1642017300000|2022-01-12 19:55:00|7234.9|7232.9|7234.6|7232.6|7237.1|7235.1|7234.4|7232.4|18
1642017600000|2022-01-12 20:00:00|7235.1|7233.1|7232.1|7230.1|7236.9|7234.9|7229.9|7227.9|56
1642017900000|2022-01-12 20:05:00|7231.9|7229.9|7231.1|7229.1|7232.9|7230.9|7229.6|7227.6|34
1642018200000|2022-01-12 20:10:00|7231.4|7229.4|7235.1|7233.1|7235.4|7233.4|7231.1|7229.1|102
1642018500000|2022-01-12 20:15:00|7235.4|7233.4|7233.9|7231.9|7236.9|7234.9|7233.1|7231.1|84
1642018800000|2022-01-12 20:20:00|7233.6|7231.6|7232.6|7230.6|7236.1|7234.1|7232.4|7230.4|47
1642019100000|2022-01-12 20:25:00|7232.9|7230.9|7235.1|7233.1|7235.9|7233.9|7229.6|7227.6|59
1642019400000|2022-01-12 20:30:00|7235.4|7233.4|7234.6|7232.6|7239.1|7237.1|7234.4|7232.4|72
1642019700000|2022-01-12 20:35:00|7234.9|7232.9|7233.1|7231.1|7237.4|7235.4|7232.1|7230.1|78
1642020000000|2022-01-12 20:40:00|7233.4|7231.4|7238.9|7236.9|7239.6|7237.6|7232.6|7230.6|108
1642020300000|2022-01-12 20:45:00|7238.4|7236.4|7238.9|7236.9|7243.6|7241.6|7237.9|7235.9|142
1642020600000|2022-01-12 20:50:00|7239.4|7237.4|7245.1|7243.1|7247.1|7245.1|7239.1|7237.1|200
1642020900000|2022-01-12 20:55:00|7245.4|7243.4|7241.1|7239.1|7246.9|7244.9|7235.9|7233.9|189
1642021200000|2022-01-12 21:00:00|7240.8|7236.8|7246.3|7242.3|7249.6|7245.6|7240.7|7236.7|2
1642021500000|2022-01-12 21:05:00|7246.5|7242.5|7249.5|7245.5|7249.5|7245.5|7246.3|7242.3|0
1642021800000|2022-01-12 21:10:00|7249.2|7245.2|7247.5|7243.5|7250.2|7246.2|7247.5|7243.5|0
1642022100000|2022-01-12 21:15:00|7247.6|7243.6|7250.9|7246.9|7250.9|7246.9|7247.6|7243.6|0
1642022400000|2022-01-12 21:20:00|7250.8|7246.8|7249.5|7245.5|7250.9|7246.9|7247.4|7243.4|0
1642022700000|2022-01-12 21:25:00|7249.6|7245.6|7250|7246|7250.5|7246.5|7249.5|7245.5|0
1642023000000|2022-01-12 21:30:00|7249.9|7245.9|7247.6|7243.6|7249.9|7245.9|7246.5|7242.5|0
1642023300000|2022-01-12 21:35:00|7247.1|7243.1|7245.4|7241.4|7247.1|7243.1|7244.9|7240.9|0
1642023600000|2022-01-12 21:40:00|7245.5|7241.5|7245|7241|7245.8|7241.8|7244.9|7240.9|0
1642023900000|2022-01-12 21:45:00|7245.5|7241.5|7245.5|7241.5|7245.5|7241.5|7245|7241|0
1642024200000|2022-01-12 21:50:00|7245.8|7241.8|7244.8|7240.8|7246.3|7242.3|7244.8|7240.8|0
1642024500000|2022-01-12 21:55:00|7244.7|7240.7|7242.3|7238.3|7244.7|7240.7|7240.6|7236.6|0
1642024800000|2022-01-12 22:00:00|7242.2|7238.2|7242|7238|7243.1|7239.1|7241.9|7237.9|0
1642025100000|2022-01-12 22:05:00|7241.9|7237.9|7242|7238|7242|7238|7241.9|7237.9|0
1642025400000|2022-01-12 22:10:00|7242.3|7238.3|7242.2|7238.2|7242.4|7238.4|7242|7238|0
1642025700000|2022-01-12 22:15:00|7242.3|7238.3|7242.4|7238.4|7242.6|7238.6|7242|7238|0
1642026000000|2022-01-12 22:20:00|7242.3|7238.3|7242.4|7238.4|7242.4|7238.4|7242.3|7238.3|0
1642026300000|2022-01-12 22:25:00|7242.3|7238.3|7242.2|7238.2|7242.3|7238.3|7242|7238|0
1642026600000|2022-01-12 22:30:00|7242|7238|7242|7238|7242.3|7238.3|7242|7238|0
1642026900000|2022-01-12 22:35:00|7241.9|7237.9|7241.8|7237.8|7241.9|7237.9|7241.8|7237.8|0
1642027200000|2022-01-12 22:40:00|7242|7238|7241.9|7237.9|7242|7238|7241.9|7237.9|0
1642027500000|2022-01-12 22:45:00|7241.8|7237.8|7242|7238|7242|7238|7241.8|7237.8|0
1642027800000|2022-01-12 22:50:00|7242.1|7238.1|7242|7238|7242.2|7238.2|7242|7238|0
1642028100000|2022-01-12 22:55:00|7242.2|7238.2|7241.9|7237.9|7242.2|7238.2|7241.9|7237.9|0
1642028400000|2022-01-12 23:00:00|7242|7238|7243.5|7239.5|7244.5|7240.5|7240.6|7236.6|0
1642028700000|2022-01-12 23:05:00|7243.7|7239.7|7242|7238|7243.7|7239.7|7241|7237|0
1642029000000|2022-01-12 23:10:00|7242.3|7238.3|7241.5|7237.5|7242.6|7238.6|7240.6|7236.6|0
1642029300000|2022-01-12 23:15:00|7241.7|7237.7|7242|7238|7242.3|7238.3|7240.6|7236.6|0
1642029600000|2022-01-12 23:20:00|7242.1|7238.1|7244.3|7240.3|7244.3|7240.3|7242.1|7238.1|0
1642029900000|2022-01-12 23:25:00|7244.2|7240.2|7241.3|7237.3|7244.5|7240.5|7240.6|7236.6|0
1642030200000|2022-01-12 23:30:00|7241|7237|7242|7238|7244.2|7240.2|7241|7237|0
1642030500000|2022-01-12 23:35:00|7242.3|7238.3|7243.3|7239.3|7245.5|7241.5|7241.5|7237.5|0
1642030800000|2022-01-12 23:40:00|7243.5|7239.5|7240.6|7236.6|7244.1|7240.1|7239.6|7235.6|0
1642031100000|2022-01-12 23:45:00|7240.7|7236.7|7239.6|7235.6|7243.3|7239.3|7239.6|7235.6|0
1642031400000|2022-01-12 23:50:00|7239.5|7235.5|7237.9|7233.9|7240.1|7236.1|7237.1|7233.1|0
1642031700000|2022-01-12 23:55:00|7238|7234|7240.6|7236.6|7241|7237|7237.9|7233.9|0
1642032000000|2022-01-13 00:00:00|7240.7|7236.7|7238.4|7234.4|7241|7237|7237.4|7233.4|0
1642032300000|2022-01-13 00:05:00|7238.3|7234.3|7236.1|7232.1|7240.6|7236.6|7236.1|7232.1|0
1642032600000|2022-01-13 00:10:00|7236.6|7232.6|7233.6|7229.6|7236.6|7232.6|7233.1|7229.1|0
1642032900000|2022-01-13 00:15:00|7233.8|7229.8|7229|7226|7234.6|7231.6|7226.5|7223.5|0
1642033200000|2022-01-13 00:20:00|7229.3|7226.3|7230.3|7227.3|7232.3|7229.3|7226.8|7223.8|0
1642033500000|2022-01-13 00:25:00|7230.1|7227.1|7229.9|7226.9|7231.6|7228.6|7229.8|7226.8|0
1642033800000|2022-01-13 00:30:00|7230.2|7227.2|7235.2|7232.2|7235.7|7232.7|7230.2|7227.2|0
1642034100000|2022-01-13 00:35:00|7235.3|7232.3|7233.6|7230.6|7235.7|7232.7|7233.2|7230.2|0
1642034400000|2022-01-13 00:40:00|7233.5|7230.5|7231.7|7228.7|7234.2|7231.2|7231.7|7228.7|0
1642034700000|2022-01-13 00:45:00|7231.8|7228.8|7233.2|7230.2|7233.7|7230.7|7231.7|7228.7|0
1642035000000|2022-01-13 00:50:00|7233.1|7230.1|7232.7|7229.7|7233.1|7230.1|7230.8|7227.8|0
1642035300000|2022-01-13 00:55:00|7232.5|7229.5|7231|7228|7233.2|7230.2|7231|7228|0
1642035600000|2022-01-13 01:00:00|7230.9|7227.9|7232.8|7229.8|7234.6|7231.6|7230.7|7227.7|0
1642035900000|2022-01-13 01:05:00|7232.9|7229.9|7235.7|7232.7|7236.6|7233.6|7232.9|7229.9|0
1642036200000|2022-01-13 01:10:00|7235.8|7232.8|7235.2|7232.2|7236.1|7233.1|7234.1|7231.1|0
1642036500000|2022-01-13 01:15:00|7235.1|7232.1|7232.1|7229.1|7235.3|7232.3|7231.8|7228.8|0
1642036800000|2022-01-13 01:20:00|7231.9|7228.9|7231.4|7228.4|7233.1|7230.1|7230.5|7227.5|0
1642037100000|2022-01-13 01:25:00|7231.2|7228.2|7231.4|7228.4|7233|7230|7229.8|7226.8|0
1642037400000|2022-01-13 01:30:00|7231.3|7228.3|7229.2|7226.2|7232.2|7229.2|7228.8|7225.8|0
1642037700000|2022-01-13 01:35:00|7229.3|7226.3|7231.6|7228.6|7233|7230|7227.2|7224.2|0
1642038000000|2022-01-13 01:40:00|7231.5|7228.5|7228.3|7225.3|7231.5|7228.5|7227.1|7224.1|0
1642038300000|2022-01-13 01:45:00|7228.4|7225.4|7226.9|7223.9|7228.7|7225.7|7225.3|7222.3|0
1642038600000|2022-01-13 01:50:00|7226.8|7223.8|7223.1|7220.1|7227.5|7224.5|7222.7|7219.7|0
1642038900000|2022-01-13 01:55:00|7222.9|7219.9|7218.4|7215.4|7222.9|7219.9|7215.9|7212.9|0
1642039200000|2022-01-13 02:00:00|7218.5|7215.5|7221.2|7218.2|7222|7219|7218.5|7215.5|0
1642039500000|2022-01-13 02:05:00|7221|7218|7221.3|7218.3|7221.6|7218.6|7220.4|7217.4|0
1642039800000|2022-01-13 02:10:00|7221.2|7218.2|7225.4|7222.4|7225.4|7222.4|7221.2|7218.2|0
1642040100000|2022-01-13 02:15:00|7225.3|7222.3|7227.6|7224.6|7230.7|7227.7|7224.5|7221.5|0
1642040400000|2022-01-13 02:20:00|7227.1|7224.1|7228|7225|7228.4|7225.4|7225.1|7222.1|0
1642040700000|2022-01-13 02:25:00|7227.7|7224.7|7228.6|7225.6|7229.4|7226.4|7227.3|7224.3|0
1642041000000|2022-01-13 02:30:00|7228.7|7225.7|7227.9|7224.9|7231.1|7228.1|7227.9|7224.9|0
1642041300000|2022-01-13 02:35:00|7228.6|7225.6|7228.8|7225.8|7229.6|7226.6|7227.9|7224.9|0
1642041600000|2022-01-13 02:40:00|7229.6|7226.6|7230.6|7227.6|7231.4|7228.4|7228.8|7225.8|0
1642041900000|2022-01-13 02:45:00|7230.8|7227.8|7231.5|7228.5|7232.8|7229.8|7230.2|7227.2|0
1642042200000|2022-01-13 02:50:00|7231.3|7228.3|7229.2|7226.2|7231.3|7228.3|7229.2|7226.2|0
1642042500000|2022-01-13 02:55:00|7229.4|7226.4|7229.4|7226.4|7231|7228|7228.6|7225.6|0
1642042800000|2022-01-13 03:00:00|7229.3|7226.3|7226.8|7223.8|7229.4|7226.4|7226|7223|0
1642043100000|2022-01-13 03:05:00|7226.7|7223.7|7220.7|7217.7|7226.8|7223.8|7219.8|7216.8|0
1642043400000|2022-01-13 03:10:00|7221.4|7218.4|7221|7218|7222.2|7219.2|7219.3|7216.3|0
1642043700000|2022-01-13 03:15:00|7220.9|7217.9|7221.9|7218.9|7222.7|7219.7|7219.4|7216.4|0
1642044000000|2022-01-13 03:20:00|7221.7|7218.7|7221.1|7218.1|7222.9|7219.9|7221.1|7218.1|0
1642044300000|2022-01-13 03:25:00|7221.3|7218.3|7218.7|7215.7|7222.3|7219.3|7218.4|7215.4|0
1642044600000|2022-01-13 03:30:00|7218.9|7215.9|7221.1|7218.1|7222.6|7219.6|7218.7|7215.7|0
1642044900000|2022-01-13 03:35:00|7221.2|7218.2|7220.4|7217.4|7221.5|7218.5|7219.9|7216.9|0
1642045200000|2022-01-13 03:40:00|7220.6|7217.6|7221.4|7218.4|7222|7219|7220.2|7217.2|0
1642045500000|2022-01-13 03:45:00|7221.3|7218.3|7221.5|7218.5|7222.3|7219.3|7220.6|7217.6|0
1642045800000|2022-01-13 03:50:00|7221.3|7218.3|7221.3|7218.3|7221.5|7218.5|7219.5|7216.5|0
1642046100000|2022-01-13 03:55:00|7221.4|7218.4|7222.5|7219.5|7222.9|7219.9|7221.4|7218.4|0
1642046400000|2022-01-13 04:00:00|7222.6|7219.6|7223.1|7220.1|7223.2|7220.2|7222.2|7219.2|0
1642046700000|2022-01-13 04:05:00|7223.2|7220.2|7225.5|7222.5|7227.1|7224.1|7223.2|7220.2|0
1642047000000|2022-01-13 04:10:00|7225.3|7222.3|7225.4|7222.4|7225.8|7222.8|7224.7|7221.7|0
1642047300000|2022-01-13 04:15:00|7225.5|7222.5|7226.3|7223.3|7227.2|7224.2|7225.5|7222.5|0
1642047600000|2022-01-13 04:20:00|7226.4|7223.4|7226.3|7223.3|7227.1|7224.1|7225.5|7222.5|0
1642047900000|2022-01-13 04:25:00|7226.2|7223.2|7227.1|7224.1|7227.1|7224.1|7225.8|7222.8|0
1642048200000|2022-01-13 04:30:00|7227|7224|7224.8|7221.8|7227.1|7224.1|7224.5|7221.5|0
1642048500000|2022-01-13 04:35:00|7224.7|7221.7|7226.2|7223.2|7227|7224|7224.5|7221.5|0
1642048800000|2022-01-13 04:40:00|7226.6|7223.6|7226.2|7223.2|7226.6|7223.6|7225.7|7222.7|0
1642049100000|2022-01-13 04:45:00|7226.1|7223.1|7226.3|7223.3|7226.4|7223.4|7225.4|7222.4|0
1642049400000|2022-01-13 04:50:00|7226.4|7223.4|7230.1|7227.1|7230.2|7227.2|7226.3|7223.3|0
1642049700000|2022-01-13 04:55:00|7230.2|7227.2|7229.6|7226.6|7231|7228|7229.3|7226.3|0
1642050000000|2022-01-13 05:00:00|7229.7|7226.7|7232.5|7229.5|7233.3|7230.3|7229.6|7226.6|0
1642050300000|2022-01-13 05:05:00|7232.7|7229.7|7227.6|7224.6|7232.9|7229.9|7227.6|7224.6|0
1642050600000|2022-01-13 05:10:00|7227.2|7224.2|7223.8|7220.8|7227.6|7224.6|7223.8|7220.8|0
1642050900000|2022-01-13 05:15:00|7223.7|7220.7|7221.9|7218.9|7225.1|7222.1|7221.8|7218.8|0
1642051200000|2022-01-13 05:20:00|7221.8|7218.8|7222|7219|7222|7219|7220.3|7217.3|0
1642051500000|2022-01-13 05:25:00|7221.7|7218.7|7221.1|7218.1|7222|7219|7220.6|7217.6|0
1642051800000|2022-01-13 05:30:00|7221.2|7218.2|7220.4|7217.4|7221.6|7218.6|7218.7|7215.7|0
1642052100000|2022-01-13 05:35:00|7220.3|7217.3|7222.8|7219.8|7223.7|7220.7|7220.3|7217.3|0
1642052400000|2022-01-13 05:40:00|7222.9|7219.9|7221.9|7218.9|7223.6|7220.6|7221|7218|0
1642052700000|2022-01-13 05:45:00|7221.8|7218.8|7221.5|7218.5|7222.4|7219.4|7221|7218|0
1642053000000|2022-01-13 05:50:00|7221.6|7218.6|7223|7220|7224.6|7221.6|7221.5|7218.5|0
1642053300000|2022-01-13 05:55:00|7222.7|7219.7|7222|7219|7223.7|7220.7|7221.1|7218.1|0
1642053600000|2022-01-13 06:00:00|7222.1|7219.1|7225.2|7222.2|7226.2|7223.2|7221.1|7218.1|0
1642053900000|2022-01-13 06:05:00|7225.3|7222.3|7227.9|7224.9|7230.2|7227.2|7225.3|7222.3|0
1642054200000|2022-01-13 06:10:00|7227.8|7224.8|7232.6|7229.6|7234.3|7231.3|7227.8|7224.8|0
1642054500000|2022-01-13 06:15:00|7232.7|7229.7|7235.2|7232.2|7235.2|7232.2|7230.3|7227.3|0
1642054800000|2022-01-13 06:20:00|7235.1|7232.1|7235.6|7232.6|7237|7234|7234.8|7231.8|0
1642055100000|2022-01-13 06:25:00|7235.4|7232.4|7234.3|7231.3|7236.7|7233.7|7232.7|7229.7|0
1642055400000|2022-01-13 06:30:00|7233.8|7230.8|7240.5|7237.5|7240.5|7237.5|7233|7230|0
1642055700000|2022-01-13 06:35:00|7240.4|7237.4|7239.7|7236.7|7240.5|7237.5|7238.1|7235.1|0
1642056000000|2022-01-13 06:40:00|7239.2|7236.2|7235.1|7232.1|7239.2|7236.2|7234.7|7231.7|0
1642056300000|2022-01-13 06:45:00|7235.2|7232.2|7234.6|7231.6|7235.5|7232.5|7233.1|7230.1|0
1642056600000|2022-01-13 06:50:00|7234.9|7231.9|7231.3|7228.3|7235.4|7232.4|7231.2|7228.2|0
1642056900000|2022-01-13 06:55:00|7231.5|7228.5|7233.2|7230.2|7236|7233|7230.7|7227.7|0
1642057200000|2022-01-13 07:00:00|7233.1|7230.1|7218.4|7216.4|7235.9|7233.9|7217.4|7215.4|585
1642057500000|2022-01-13 07:05:00|7218.6|7216.6|7223.9|7221.9|7224.9|7222.9|7214.1|7212.1|269
1642057800000|2022-01-13 07:10:00|7223.6|7221.6|7221.6|7219.6|7225.1|7223.1|7220.1|7218.1|81
1642058100000|2022-01-13 07:15:00|7221.4|7219.4|7219.4|7217.4|7223.4|7221.4|7217.4|7215.4|89
1642058400000|2022-01-13 07:20:00|7219.1|7217.1|7215.9|7213.9|7219.6|7217.6|7215.6|7213.6|69
1642058700000|2022-01-13 07:25:00|7215.6|7213.6|7216.4|7214.4|7219.4|7217.4|7213.9|7211.9|164
1642059000000|2022-01-13 07:30:00|7216.1|7214.1|7214.1|7212.1|7216.1|7214.1|7213.9|7211.9|55
1642059300000|2022-01-13 07:35:00|7213.9|7211.9|7217.9|7215.9|7218.1|7216.1|7209.9|7207.9|124
1642059600000|2022-01-13 07:40:00|7217.6|7215.6|7214.1|7212.1|7218.1|7216.1|7213.1|7211.1|83
1642059900000|2022-01-13 07:45:00|7214.4|7212.4|7215.6|7213.6|7217.4|7215.4|7212.9|7210.9|70
1642060200000|2022-01-13 07:50:00|7215.4|7213.4|7213.6|7211.6|7216.4|7214.4|7213.6|7211.6|34
1642060500000|2022-01-13 07:55:00|7213.4|7211.4|7217.1|7215.1|7217.1|7215.1|7211.1|7209.1|291
1642060800000|2022-01-13 08:00:00|7216.9|7215.9|7208.6|7207.6|7218.6|7217.6|7205.9|7204.9|1851
1642061100000|2022-01-13 08:05:00|7208.9|7207.9|7212.6|7211.6|7212.9|7211.9|7202.4|7201.4|1069
1642061400000|2022-01-13 08:10:00|7212.4|7211.4|7219.6|7218.6|7220.9|7219.9|7212.1|7211.1|624
1642061700000|2022-01-13 08:15:00|7219.1|7218.1|7208.4|7207.4|7221.6|7220.6|7207.1|7206.1|648
1642062000000|2022-01-13 08:20:00|7208.6|7207.6|7203.6|7202.6|7210.4|7209.4|7199.1|7198.1|717
1642062300000|2022-01-13 08:25:00|7203.4|7202.4|7209.9|7208.9|7212.1|7211.1|7203.1|7202.1|586
1642062600000|2022-01-13 08:30:00|7210.4|7209.4|7208.9|7207.9|7220.9|7219.9|7208.4|7207.4|464
1642062900000|2022-01-13 08:35:00|7208.6|7207.6|7203.6|7202.6|7211.1|7210.1|7202.1|7201.1|391
1642063200000|2022-01-13 08:40:00|7204|7203|7207.5|7206.5|7210.5|7209.5|7203.3|7202.3|320
1642063500000|2022-01-13 08:45:00|7207.8|7206.8|7204.5|7203.5|7209.8|7208.8|7202.8|7201.8|307
1642063800000|2022-01-13 08:50:00|7204.8|7203.8|7195.3|7194.3|7205.3|7204.3|7195.3|7194.3|407
1642064100000|2022-01-13 08:55:00|7195|7194|7197.8|7196.8|7201.3|7200.3|7194.3|7193.3|276
1642064400000|2022-01-13 09:00:00|7197.5|7196.5|7195.5|7194.5|7199.8|7198.8|7192.3|7191.3|267
1642064700000|2022-01-13 09:05:00|7195.8|7194.8|7202.8|7201.8|7204.3|7203.3|7194.3|7193.3|316
1642065000000|2022-01-13 09:10:00|7202.5|7201.5|7197|7196|7202.5|7201.5|7195.8|7194.8|310
1642065300000|2022-01-13 09:15:00|7196.8|7195.8|7197.5|7196.5|7198|7197|7192.8|7191.8|313
1642065600000|2022-01-13 09:20:00|7197.3|7196.3|7201|7200|7202.3|7201.3|7197.3|7196.3|201
1642065900000|2022-01-13 09:25:00|7201.3|7200.3|7205.3|7204.3|7206|7205|7200.3|7199.3|295
1642066200000|2022-01-13 09:30:00|7205|7204|7211.3|7210.3|7212.3|7211.3|7205|7204|278
1642066500000|2022-01-13 09:35:00|7211|7210|7208.8|7207.8|7212|7211|7206|7205|3220
1642066800000|2022-01-13 09:40:00|7209|7208|7207.8|7206.8|7210.3|7209.3|7206.3|7205.3|184
1642067100000|2022-01-13 09:45:00|7207.5|7206.5|7206.3|7205.3|7209.3|7208.3|7206.3|7205.3|261
1642067400000|2022-01-13 09:50:00|7206.5|7205.5|7210.5|7209.5|7211.8|7210.8|7205.3|7204.3|181
1642067700000|2022-01-13 09:55:00|7210.8|7209.8|7213|7212|7213.8|7212.8|7209.3|7208.3|266
1642068000000|2022-01-13 10:00:00|7213.3|7212.3|7214|7213|7215.3|7214.3|7212.3|7211.3|200
1642068300000|2022-01-13 10:05:00|7213.8|7212.8|7213|7212|7216.8|7215.8|7211.8|7210.8|5175
1642068600000|2022-01-13 10:10:00|7212.8|7211.8|7214.3|7213.3|7217.8|7216.8|7211.8|7210.8|244
1642068900000|2022-01-13 10:15:00|7214|7213|7215.3|7214.3|7215.3|7214.3|7212.3|7211.3|172
1642069200000|2022-01-13 10:20:00|7215|7214|7215|7214|7217.3|7216.3|7213.3|7212.3|151
1642069500000|2022-01-13 10:25:00|7214.8|7213.8|7219|7218|7219.3|7218.3|7214.8|7213.8|208
1642069800000|2022-01-13 10:30:00|7218.8|7217.8|7218|7217|7219.8|7218.8|7217.3|7216.3|132
1642070100000|2022-01-13 10:35:00|7218.3|7217.3|7218.3|7217.3|7219|7218|7216.8|7215.8|90
1642070400000|2022-01-13 10:40:00|7218|7217|7220.8|7219.8|7221.3|7220.3|7217.8|7216.8|256
1642070700000|2022-01-13 10:45:00|7220.5|7219.5|7217|7216|7223.3|7222.3|7216.8|7215.8|158
1642071000000|2022-01-13 10:50:00|7217.3|7216.3|7213.8|7212.8|7217.3|7216.3|7213.3|7212.3|275
1642071300000|2022-01-13 10:55:00|7214|7213|7210.5|7209.5|7215.8|7214.8|7209.8|7208.8|263
1642071600000|2022-01-13 11:00:00|7210.8|7209.8|7212.8|7211.8|7214.8|7213.8|7209|7208|221
1642071900000|2022-01-13 11:05:00|7212.5|7211.5|7210.3|7209.3|7212.8|7211.8|7209|7208|158
1642072200000|2022-01-13 11:10:00|7210.8|7209.8|7208|7207|7213.3|7212.3|7207.3|7206.3|207
1642072500000|2022-01-13 11:15:00|7207.8|7206.8|7201.3|7200.3|7210|7209|7201.3|7200.3|221
1642072800000|2022-01-13 11:20:00|7201|7200|7199.3|7198.3|7201.8|7200.8|7198.8|7197.8|262
1642073100000|2022-01-13 11:25:00|7199|7198|7198.3|7197.3|7200.5|7199.5|7198|7197|220
1642073400000|2022-01-13 11:30:00|7198|7197|7199|7198|7202.3|7201.3|7197.8|7196.8|219
1642073700000|2022-01-13 11:35:00|7199.3|7198.3|7198.8|7197.8|7199.8|7198.8|7197.5|7196.5|286
1642074000000|2022-01-13 11:40:00|7198.5|7197.5|7198|7197|7200.3|7199.3|7197.5|7196.5|179
1642074300000|2022-01-13 11:45:00|7197.8|7196.8|7199.8|7198.8|7200.3|7199.3|7196.8|7195.8|172
1642074600000|2022-01-13 11:50:00|7200|7199|7197|7196|7200.3|7199.3|7197|7196|191
1642074900000|2022-01-13 11:55:00|7197.3|7196.3|7194.5|7193.5|7197.8|7196.8|7194.3|7193.3|228
1642075200000|2022-01-13 12:00:00|7194.3|7193.3|7190.8|7189.8|7197.3|7196.3|7190.8|7189.8|291
1642075500000|2022-01-13 12:05:00|7191.3|7190.3|7192.3|7191.3|7193.3|7192.3|7190.8|7189.8|196
1642075800000|2022-01-13 12:10:00|7192|7191|7193.8|7192.8|7195|7194|7191.3|7190.3|159
1642076100000|2022-01-13 12:15:00|7193.5|7192.5|7192.8|7191.8|7195.8|7194.8|7192.3|7191.3|180
1642076400000|2022-01-13 12:20:00|7193|7192|7196.5|7195.5|7197|7196|7192.3|7191.3|113
1642076700000|2022-01-13 12:25:00|7196.3|7195.3|7198.8|7197.8|7199.3|7198.3|7195.8|7194.8|215
1642077000000|2022-01-13 12:30:00|7198.5|7197.5|7195.8|7194.8|7198.8|7197.8|7194.8|7193.8|129
1642077300000|2022-01-13 12:35:00|7196|7195|7197|7196|7198.8|7197.8|7194.8|7193.8|84
1642077600000|2022-01-13 12:40:00|7196.7|7195.7|7198.7|7197.7|7199|7198|7196|7195|100
1642077900000|2022-01-13 12:45:00|7198.5|7197.5|7198.5|7197.5|7199.2|7198.2|7197|7196|89
1642078200000|2022-01-13 12:50:00|7198.7|7197.7|7197.5|7196.5|7200|7199|7196.2|7195.2|192
1642078500000|2022-01-13 12:55:00|7197.7|7196.7|7196.7|7195.7|7198.5|7197.5|7196|7195|225
1642078800000|2022-01-13 13:00:00|7197|7196|7196.7|7195.7|7200|7199|7195.7|7194.7|98
1642079100000|2022-01-13 13:05:00|7196.5|7195.5|7193.2|7192.2|7197|7196|7190.2|7189.2|295
1642079400000|2022-01-13 13:10:00|7193.5|7192.5|7194.2|7193.2|7195|7194|7192.7|7191.7|108
1642079700000|2022-01-13 13:15:00|7194|7193|7197.2|7196.2|7197.2|7196.2|7193|7192|216
1642080000000|2022-01-13 13:20:00|7197.5|7196.5|7199|7198|7200.2|7199.2|7196|7195|159
1642080300000|2022-01-13 13:25:00|7199.2|7198.2|7201.2|7200.2|7202.5|7201.5|7199.2|7198.2|123
1642080600000|2022-01-13 13:30:00|7201|7200|7207.5|7206.5|7210.2|7209.2|7201|7200|434
1642080900000|2022-01-13 13:35:00|7207.2|7206.2|7206.5|7205.5|7210.2|7209.2|7205.5|7204.5|315
1642081200000|2022-01-13 13:40:00|7206.7|7205.7|7208.5|7207.5|7210|7209|7206|7205|262
1642081500000|2022-01-13 13:45:00|7208.7|7207.7|7213.2|7212.2|7213.2|7212.2|7207.5|7206.5|248
1642081800000|2022-01-13 13:50:00|7213.5|7212.5|7214.5|7213.5|7217.5|7216.5|7212.7|7211.7|227
1642082100000|2022-01-13 13:55:00|7214.7|7213.7|7221|7220|7221|7220|7213.2|7212.2|250
1642082400000|2022-01-13 14:00:00|7220.7|7219.7|7220.7|7219.7|7221|7220|7217.7|7216.7|213
1642082700000|2022-01-13 14:05:00|7221|7220|7226.5|7225.5|7226.7|7225.7|7220|7219|306
1642083000000|2022-01-13 14:10:00|7226.7|7225.7|7221.2|7220.2|7229.7|7228.7|7220.5|7219.5|357
1642083300000|2022-01-13 14:15:00|7221|7220|7219.2|7218.2|7222.5|7221.5|7217.5|7216.5|134
1642083600000|2022-01-13 14:20:00|7219|7218|7216.5|7215.5|7219.5|7218.5|7216.5|7215.5|286
1642083900000|2022-01-13 14:25:00|7216.2|7215.2|7214.5|7213.5|7216.5|7215.5|7213|7212|356
1642084200000|2022-01-13 14:30:00|7214.7|7213.7|7204.5|7203.5|7216.2|7215.2|7204|7203|872
1642084500000|2022-01-13 14:35:00|7203.5|7202.5|7203.2|7202.2|7205|7204|7199|7198|1037
1642084800000|2022-01-13 14:40:00|7203|7202|7203.7|7202.7|7205|7204|7196|7195|687
1642085100000|2022-01-13 14:45:00|7204|7203|7209.5|7208.5|7211.5|7210.5|7203|7202|339
1642085400000|2022-01-13 14:50:00|7209.7|7208.7|7210.7|7209.7|7212.7|7211.7|7209|7208|295
1642085700000|2022-01-13 14:55:00|7210.5|7209.5|7214|7213|7215.7|7214.7|7210.5|7209.5|412
1642086000000|2022-01-13 15:00:00|7214.5|7213.5|7206|7205|7215.5|7214.5|7205.5|7204.5|269
1642086300000|2022-01-13 15:05:00|7206.2|7205.2|7200.2|7199.2|7207.5|7206.5|7200|7199|263
1642086600000|2022-01-13 15:10:00|7200.1|7199.1|7193.4|7192.4|7200.1|7199.1|7193.4|7192.4|498
1642086900000|2022-01-13 15:15:00|7193.1|7192.1|7185.9|7184.9|7194.4|7193.4|7183.4|7182.4|692
1642087200000|2022-01-13 15:20:00|7185.6|7184.6|7185.6|7184.6|7191.9|7190.9|7183.9|7182.9|676
1642087500000|2022-01-13 15:25:00|7185.4|7184.4|7186.6|7185.6|7188.4|7187.4|7183.1|7182.1|348
1642087800000|2022-01-13 15:30:00|7186.4|7185.4|7177.4|7176.4|7188.6|7187.6|7174.1|7173.1|661
1642088100000|2022-01-13 15:35:00|7177.6|7176.6|7173.9|7172.9|7178.4|7177.4|7169.9|7168.9|449
1642088400000|2022-01-13 15:40:00|7173.6|7172.6|7173.1|7172.1|7176.6|7175.6|7172.4|7171.4|437
1642088700000|2022-01-13 15:45:00|7172.9|7171.9|7177.6|7176.6|7179.6|7178.6|7170.9|7169.9|278
1642089000000|2022-01-13 15:50:00|7177.9|7176.9|7168.1|7167.1|7177.9|7176.9|7166.6|7165.6|546
1642089300000|2022-01-13 15:55:00|7167.9|7166.9|7179.1|7178.1|7180.4|7179.4|7167.6|7166.6|506
1642089600000|2022-01-13 16:00:00|7178.9|7177.9|7182.1|7181.1|7187.1|7186.1|7177.9|7176.9|621
1642089900000|2022-01-13 16:05:00|7181.9|7180.9|7183.4|7182.4|7187.4|7186.4|7180.9|7179.9|367
1642090200000|2022-01-13 16:10:00|7183.6|7182.6|7186.6|7185.6|7187.9|7186.9|7181.4|7180.4|346
1642090500000|2022-01-13 16:15:00|7186.9|7185.9|7186.4|7185.4|7189.6|7188.6|7185.4|7184.4|381
1642090800000|2022-01-13 16:20:00|7186.9|7185.9|7195.9|7194.9|7196.1|7195.1|7185.9|7184.9|883
1642091100000|2022-01-13 16:25:00|7196.4|7195.4|7199.4|7198.4|7201.1|7200.1|7195.1|7194.1|857
1642091400000|2022-01-13 16:30:00|7199.9|7197.9|7200.1|7198.1|7202.4|7200.4|7192.4|7190.4|2314
1642091700000|2022-01-13 16:35:00|7200.4|7198.4|7202.9|7200.9|7206.1|7204.1|7197.4|7195.4|1432
1642092000000|2022-01-13 16:40:00|7202.6|7200.6|7205.1|7203.1|7205.1|7203.1|7201.4|7199.4|303
1642092300000|2022-01-13 16:45:00|7204.9|7202.9|7203.9|7201.9|7206.9|7204.9|7203.4|7201.4|182
1642092600000|2022-01-13 16:50:00|7203.6|7201.6|7204.4|7202.4|7205.1|7203.1|7200.4|7198.4|103
1642092900000|2022-01-13 16:55:00|7204.6|7202.6|7201.6|7199.6|7204.9|7202.9|7199.9|7197.9|202
1642093200000|2022-01-13 17:00:00|7201.1|7199.1|7196.4|7194.4|7202.4|7200.4|7194.9|7192.9|525
1642093500000|2022-01-13 17:05:00|7196.1|7194.1|7195.6|7193.6|7197.9|7195.9|7194.4|7192.4|161
1642093800000|2022-01-13 17:10:00|7195.4|7193.4|7188.9|7186.9|7196.4|7194.4|7188.9|7186.9|93
1642094100000|2022-01-13 17:15:00|7188.6|7186.6|7173.9|7171.9|7188.9|7186.9|7171.6|7169.6|334
1642094400000|2022-01-13 17:20:00|7173.4|7171.4|7172.1|7170.1|7173.6|7171.6|7165.1|7163.1|406
1642094700000|2022-01-13 17:25:00|7172.4|7170.4|7170.6|7168.6|7175.4|7173.4|7169.6|7167.6|181
1642095000000|2022-01-13 17:30:00|7170.4|7168.4|7176.9|7174.9|7177.1|7175.1|7165.6|7163.6|221
1642095300000|2022-01-13 17:35:00|7176.6|7174.6|7179.9|7177.9|7181.9|7179.9|7174.4|7172.4|158
1642095600000|2022-01-13 17:40:00|7180.1|7178.1|7175.4|7173.4|7181.9|7179.9|7174.1|7172.1|105
1642095900000|2022-01-13 17:45:00|7175.1|7173.1|7170.1|7168.1|7178.4|7176.4|7167.4|7165.4|140
1642096200000|2022-01-13 17:50:00|7169.9|7167.9|7170.4|7168.4|7175.6|7173.6|7165.4|7163.4|243
1642096500000|2022-01-13 17:55:00|7170.1|7168.1|7173.9|7171.9|7174.6|7172.6|7169.4|7167.4|126
1642096800000|2022-01-13 18:00:00|7173.6|7171.6|7175.1|7173.1|7175.9|7173.9|7167.6|7165.6|150
1642097100000|2022-01-13 18:05:00|7174.9|7172.9|7178.6|7176.6|7180.6|7178.6|7172.6|7170.6|119
1642097400000|2022-01-13 18:10:00|7178.9|7176.9|7180.6|7178.6|7180.9|7178.9|7175.6|7173.6|53
1642097700000|2022-01-13 18:15:00|7180.4|7178.4|7178.9|7176.9|7183.1|7181.1|7177.4|7175.4|41
1642098000000|2022-01-13 18:20:00|7178.6|7176.6|7182.1|7180.1|7184.6|7182.6|7176.9|7174.9|78
1642098300000|2022-01-13 18:25:00|7182.6|7180.6|7180.6|7178.6|7183.1|7181.1|7177.6|7175.6|94
1642098600000|2022-01-13 18:30:00|7180.4|7178.4|7176.6|7174.6|7180.6|7178.6|7176.4|7174.4|54
1642098900000|2022-01-13 18:35:00|7176.4|7174.4|7178.1|7176.1|7180.1|7178.1|7174.4|7172.4|84
1642099200000|2022-01-13 18:40:00|7177.9|7175.9|7176.6|7174.6|7178.1|7176.1|7175.1|7173.1|12
1642099500000|2022-01-13 18:45:00|7176.9|7174.9|7178.9|7176.9|7180.6|7178.6|7175.9|7173.9|9
1642099800000|2022-01-13 18:50:00|7178.6|7176.6|7180.4|7178.4|7181.1|7179.1|7176.4|7174.4|12
1642100100000|2022-01-13 18:55:00|7180.6|7178.6|7183.4|7181.4|7183.9|7181.9|7179.9|7177.9|16
1642100400000|2022-01-13 19:00:00|7183.6|7181.6|7187.1|7185.1|7188.9|7186.9|7181.9|7179.9|45
1642100700000|2022-01-13 19:05:00|7187.4|7185.4|7185.1|7183.1|7187.6|7185.6|7183.9|7181.9|34
1642101000000|2022-01-13 19:10:00|7185.4|7183.4|7181.6|7179.6|7185.6|7183.6|7180.9|7178.9|16
1642101300000|2022-01-13 19:15:00|7181.9|7179.9|7176.1|7174.1|7183.1|7181.1|7172.4|7170.4|78
1642101600000|2022-01-13 19:20:00|7176.4|7174.4|7176.1|7174.1|7177.4|7175.4|7173.1|7171.1|27
1642101900000|2022-01-13 19:25:00|7175.9|7173.9|7172.6|7170.6|7176.4|7174.4|7172.1|7170.1|49
1642102200000|2022-01-13 19:30:00|7172.4|7170.4|7172.4|7170.4|7173.6|7171.6|7168.4|7166.4|114
1642102500000|2022-01-13 19:35:00|7172.1|7170.1|7166.4|7164.4|7173.1|7171.1|7166.4|7164.4|36
1642102800000|2022-01-13 19:40:00|7166.6|7164.6|7168.9|7166.9|7170.4|7168.4|7166.1|7164.1|53
1642103100000|2022-01-13 19:45:00|7169.1|7167.1|7166.6|7164.6|7171.1|7169.1|7165.6|7163.6|38
1642103400000|2022-01-13 19:50:00|7166.4|7164.4|7169.6|7167.6|7170.9|7168.9|7164.4|7162.4|62
1642103700000|2022-01-13 19:55:00|7169.9|7167.9|7172.4|7170.4|7173.9|7171.9|7169.4|7167.4|43
1642104000000|2022-01-13 20:00:00|7172.1|7170.1|7163.9|7161.9|7172.1|7170.1|7160.1|7158.1|151
1642104300000|2022-01-13 20:05:00|7163.6|7161.6|7161.1|7159.1|7166.4|7164.4|7160.6|7158.6|70
1642104600000|2022-01-13 20:10:00|7161.4|7159.4|7156.9|7154.9|7161.4|7159.4|7154.4|7152.4|167
1642104900000|2022-01-13 20:15:00|7157.1|7155.1|7159.6|7157.6|7161.4|7159.4|7154.9|7152.9|91
1642105200000|2022-01-13 20:20:00|7159.9|7157.9|7157.6|7155.6|7161.4|7159.4|7155.4|7153.4|68
1642105500000|2022-01-13 20:25:00|7157.4|7155.4|7160.6|7158.6|7160.6|7158.6|7155.9|7153.9|52
1642105800000|2022-01-13 20:30:00|7160.4|7158.4|7163.4|7161.4|7164.1|7162.1|7159.1|7157.1|158
1642106100000|2022-01-13 20:35:00|7162.9|7160.9|7154.4|7152.4|7163.9|7161.9|7153.6|7151.6|83
1642106400000|2022-01-13 20:40:00|7154.1|7152.1|7153.1|7151.1|7157.9|7155.9|7152.6|7150.6|143
1642106700000|2022-01-13 20:45:00|7153.4|7151.4|7145.9|7143.9|7153.4|7151.4|7143.6|7141.6|375
1642107000000|2022-01-13 20:50:00|7144.9|7142.9|7139.9|7137.9|7145.9|7143.9|7135.9|7133.9|345
1642107300000|2022-01-13 20:55:00|7140.6|7138.6|7147.1|7145.1|7148.6|7146.6|7135.6|7133.6|318
1642107600000|2022-01-13 21:00:00|7148.1|7144.1|7144.3|7140.3|7155.4|7151.4|7140.2|7136.2|0
1642107900000|2022-01-13 21:05:00|7143.9|7139.9|7142|7138|7148|7144|7139.6|7135.6|0
1642108200000|2022-01-13 21:10:00|7142.1|7138.1|7144.8|7140.8|7148.3|7144.3|7139.1|7135.1|0
1642108500000|2022-01-13 21:15:00|7144.9|7140.9|7141.7|7137.7|7145.6|7141.6|7140.4|7136.4|0
1642108800000|2022-01-13 21:20:00|7141.8|7137.8|7140.8|7136.8|7142.5|7138.5|7139.7|7135.7|0
1642109100000|2022-01-13 21:25:00|7140.9|7136.9|7137.2|7133.2|7143.5|7139.5|7135.2|7131.2|0
1642109400000|2022-01-13 21:30:00|7137.4|7133.4|7142.1|7138.1|7142.1|7138.1|7135.6|7131.6|0
1642109700000|2022-01-13 21:35:00|7142|7138|7143.1|7139.1|7144.7|7140.7|7141.3|7137.3|0
1642110000000|2022-01-13 21:40:00|7143.4|7139.4|7143.1|7139.1|7145.6|7141.6|7142.1|7138.1|0
1642110300000|2022-01-13 21:45:00|7143.4|7139.4|7141.1|7137.1|7144.8|7140.8|7139.6|7135.6|0
1642110600000|2022-01-13 21:50:00|7141.2|7137.2|7143.8|7139.8|7143.8|7139.8|7140.5|7136.5|0
1642110900000|2022-01-13 21:55:00|7143.7|7139.7|7146.3|7142.3|7146.3|7142.3|7143.3|7139.3|0
1642111200000|2022-01-13 22:00:00|7145.8|7141.8|7146.4|7142.4|7146.4|7142.4|7145.7|7141.7|0
1642111500000|2022-01-13 22:05:00|7146.2|7142.2|7146.4|7142.4|7147|7143|7146.1|7142.1|0
1642112100000|2022-01-13 22:15:00|7146|7142|7145.9|7141.9|7146.2|7142.2|7145.6|7141.6|0
1642112400000|2022-01-13 22:20:00|7145.7|7141.7|7145.6|7141.6|7146|7142|7145.5|7141.5|0
1642112700000|2022-01-13 22:25:00|7145.8|7141.8|7145.6|7141.6|7145.8|7141.8|7145.6|7141.6|0
1642113000000|2022-01-13 22:30:00|7145.8|7141.8|7145.7|7141.7|7146.2|7142.2|7145.5|7141.5|0
1642113300000|2022-01-13 22:35:00|7145.8|7141.8|7145.9|7141.9|7145.9|7141.9|7145.5|7141.5|0
1642113600000|2022-01-13 22:40:00|7146|7142|7145.9|7141.9|7146.3|7142.3|7145.9|7141.9|0
1642113900000|2022-01-13 22:45:00|7146|7142|7146.1|7142.1|7146.1|7142.1|7145.9|7141.9|0
1642114200000|2022-01-13 22:50:00|7146.3|7142.3|7146.7|7142.7|7146.7|7142.7|7146.3|7142.3|0
1642114500000|2022-01-13 22:55:00|7146.6|7142.6|7146.9|7142.9|7147.5|7143.5|7146.6|7142.6|0
1642114800000|2022-01-13 23:00:00|7147.6|7143.6|7152.3|7148.3|7154.9|7150.9|7147.3|7143.3|0
1642115100000|2022-01-13 23:05:00|7152.2|7148.2|7151.4|7147.4|7152.8|7148.8|7148.4|7144.4|0
1642115400000|2022-01-13 23:10:00|7151.5|7147.5|7153.6|7149.6|7154.5|7150.5|7150.8|7146.8|0
1642115700000|2022-01-13 23:15:00|7153.5|7149.5|7148.4|7144.4|7153.5|7149.5|7147.9|7143.9|0
1642116000000|2022-01-13 23:20:00|7148.5|7144.5|7150.9|7146.9|7152.7|7148.7|7148.5|7144.5|0
1642116300000|2022-01-13 23:25:00|7151.2|7147.2|7148.4|7144.4|7151.2|7147.2|7147.4|7143.4|0
1642116600000|2022-01-13 23:30:00|7148.5|7144.5|7150.1|7146.1|7151.9|7147.9|7147.9|7143.9|0
1642116900000|2022-01-13 23:35:00|7150.2|7146.2|7150.1|7146.1|7150.9|7146.9|7147.4|7143.4|0
1642117200000|2022-01-13 23:40:00|7150.2|7146.2|7150.9|7146.9|7152.3|7148.3|7149|7145|0
1642117500000|2022-01-13 23:45:00|7150.8|7146.8|7153.7|7149.7|7153.8|7149.8|7150.1|7146.1|0
1642117800000|2022-01-13 23:50:00|7153.6|7149.6|7152.1|7148.1|7153.6|7149.6|7150.3|7146.3|0
1642118100000|2022-01-13 23:55:00|7152|7148|7152.3|7148.3|7152.3|7148.3|7148.9|7144.9|0
1642118400000|2022-01-14 00:00:00|7152.5|7148.5|7137|7133|7153|7149|7132.3|7128.3|0
1642118700000|2022-01-14 00:05:00|7137.1|7133.1|7144.2|7140.2|7145|7141|7135.5|7131.5|0
1642119000000|2022-01-14 00:10:00|7144.6|7140.6|7147.3|7143.3|7148.1|7144.1|7143.1|7139.1|0
1642119300000|2022-01-14 00:15:00|7147.2|7143.2|7152.7|7149.7|7159.8|7156.8|7140.9|7137.9|0
1642119600000|2022-01-14 00:20:00|7153|7150|7149.3|7146.3|7154.2|7151.2|7147.2|7144.2|0
1642119900000|2022-01-14 00:25:00|7149.2|7146.2|7147.8|7144.8|7149.8|7146.8|7144.1|7141.1|0
1642120200000|2022-01-14 00:30:00|7148.1|7145.1|7143.2|7140.2|7148.1|7145.1|7142.4|7139.4|0
1642120500000|2022-01-14 00:35:00|7143.1|7140.1|7146.1|7143.1|7152.4|7149.4|7142.8|7139.8|0
1642120800000|2022-01-14 00:40:00|7146|7143|7149.1|7146.1|7150.8|7147.8|7142.6|7139.6|0
1642121100000|2022-01-14 00:45:00|7149.2|7146.2|7139.7|7136.7|7150|7147|7138.9|7135.9|0
1642121400000|2022-01-14 00:50:00|7139.6|7136.6|7149.8|7146.8|7150.2|7147.2|7138.6|7135.6|0
1642121700000|2022-01-14 00:55:00|7150|7147|7150.7|7147.7|7151.5|7148.5|7148.7|7145.7|0
1642122000000|2022-01-14 01:00:00|7150.8|7147.8|7152.5|7149.5|7154.6|7151.6|7145.2|7142.2|0
1642122300000|2022-01-14 01:05:00|7152.8|7149.8|7152.1|7149.1|7153.3|7150.3|7149.2|7146.2|0
1642122600000|2022-01-14 01:10:00|7152.2|7149.2|7147.9|7144.9|7153.7|7150.7|7147|7144|0
1642122900000|2022-01-14 01:15:00|7148.2|7145.2|7143.7|7140.7|7149.5|7146.5|7142.3|7139.3|0
1642123200000|2022-01-14 01:20:00|7143.4|7140.4|7144.8|7141.8|7145.6|7142.6|7140.5|7137.5|0
1642123500000|2022-01-14 01:25:00|7144.6|7141.6|7139.1|7136.1|7146.3|7143.3|7139|7136|0
1642123800000|2022-01-14 01:30:00|7139.3|7136.3|7138.2|7135.2|7140.7|7137.7|7135.7|7132.7|0
1642124100000|2022-01-14 01:35:00|7138.3|7135.3|7143.4|7140.4|7147.1|7144.1|7137.8|7134.8|0
1642124400000|2022-01-14 01:40:00|7143.6|7140.6|7131.9|7128.9|7145.1|7142.1|7131.5|7128.5|0
1642124700000|2022-01-14 01:45:00|7132.1|7129.1|7137.4|7134.4|7139.8|7136.8|7129.2|7126.2|0
1642125000000|2022-01-14 01:50:00|7137.6|7134.6|7133.6|7130.6|7137.8|7134.8|7132.6|7129.6|0
1642125300000|2022-01-14 01:55:00|7133.5|7130.5|7132.8|7129.8|7134.2|7131.2|7129.5|7126.5|0
1642125600000|2022-01-14 02:00:00|7132.9|7129.9|7132.1|7129.1|7135.4|7132.4|7127.7|7124.7|0
1642125900000|2022-01-14 02:05:00|7132|7129|7128.2|7125.2|7134.9|7131.9|7128.2|7125.2|0
1642126200000|2022-01-14 02:10:00|7128.3|7125.3|7118.3|7115.3|7129.1|7126.1|7117.2|7114.2|0
1642126500000|2022-01-14 02:15:00|7118.1|7115.1|7118.5|7115.5|7120.2|7117.2|7115.1|7112.1|0
1642126800000|2022-01-14 02:20:00|7118.3|7115.3|7123|7120|7124.8|7121.8|7118.3|7115.3|0
1642127100000|2022-01-14 02:25:00|7122.8|7119.8|7124.1|7121.1|7124.7|7121.7|7122.2|7119.2|0
1642127400000|2022-01-14 02:30:00|7124.2|7121.2|7126.7|7123.7|7128.6|7125.6|7124.2|7121.2|0
1642127700000|2022-01-14 02:35:00|7126.9|7123.9|7126.1|7123.1|7127.6|7124.6|7125.2|7122.2|0
1642128000000|2022-01-14 02:40:00|7126.4|7123.4|7130.6|7127.6|7131.1|7128.1|7126.1|7123.1|0
1642128300000|2022-01-14 02:45:00|7130.7|7127.7|7129.5|7126.5|7131.9|7128.9|7128.7|7125.7|0
1642128600000|2022-01-14 02:50:00|7129.7|7126.7|7131.7|7128.7|7132.9|7129.9|7129.7|7126.7|0
1642128900000|2022-01-14 02:55:00|7131.5|7128.5|7135.9|7132.9|7136.4|7133.4|7131.3|7128.3|0
1642129200000|2022-01-14 03:00:00|7136|7133|7130.8|7127.8|7136.5|7133.5|7130.7|7127.7|0
1642129500000|2022-01-14 03:05:00|7130.7|7127.7|7137.1|7134.1|7138.5|7135.5|7130.7|7127.7|0
1642129800000|2022-01-14 03:10:00|7137.2|7134.2|7133.4|7130.4|7138.8|7135.8|7131|7128|0
1642130100000|2022-01-14 03:15:00|7133.2|7130.2|7133.9|7130.9|7134.2|7131.2|7131.7|7128.7|0
1642130400000|2022-01-14 03:20:00|7133.7|7130.7|7133.1|7130.1|7135|7132|7131.6|7128.6|0
1642130700000|2022-01-14 03:25:00|7133|7130|7130.6|7127.6|7134.7|7131.7|7130.6|7127.6|0
1642131000000|2022-01-14 03:30:00|7130.9|7127.9|7129.6|7126.6|7132.3|7129.3|7127.9|7124.9|0
1642131300000|2022-01-14 03:35:00|7129.1|7126.1|7130|7127|7131.3|7128.3|7128.7|7125.7|0
1642131600000|2022-01-14 03:40:00|7130.4|7127.4|7124.9|7121.9|7130.4|7127.4|7124|7121|0
1642131900000|2022-01-14 03:45:00|7124.8|7121.8|7127.3|7124.3|7127.3|7124.3|7124|7121|0
1642132200000|2022-01-14 03:50:00|7127.6|7124.6|7127.3|7124.3|7128.1|7125.1|7125.9|7122.9|0
1642132500000|2022-01-14 03:55:00|7127.4|7124.4|7129.8|7126.8|7131.6|7128.6|7127.4|7124.4|0
1642132800000|2022-01-14 04:00:00|7129.7|7126.7|7135.7|7132.7|7137.4|7134.4|7129.6|7126.6|0
1642133100000|2022-01-14 04:05:00|7135.8|7132.8|7140.9|7137.9|7141.8|7138.8|7135.8|7132.8|0
1642133400000|2022-01-14 04:10:00|7141.1|7138.1|7139.2|7136.2|7142.3|7139.3|7138.4|7135.4|0
1642133700000|2022-01-14 04:15:00|7139.3|7136.3|7136.5|7133.5|7139.6|7136.6|7136.4|7133.4|0
1642134000000|2022-01-14 04:20:00|7136.4|7133.4|7144|7141|7144.5|7141.5|7136.4|7133.4|0
1642134300000|2022-01-14 04:25:00|7143.9|7140.9|7145.1|7142.1|7147.2|7144.2|7143.7|7140.7|0
1642134600000|2022-01-14 04:30:00|7145|7142|7143.2|7140.2|7147.5|7144.5|7140.8|7137.8|0
1642134900000|2022-01-14 04:35:00|7143.1|7140.1|7140|7137|7143.2|7140.2|7139.9|7136.9|0
1642135200000|2022-01-14 04:40:00|7139.9|7136.9|7138.5|7135.5|7140.3|7137.3|7138|7135|0
1642135500000|2022-01-14 04:45:00|7138.3|7135.3|7138.5|7135.5|7140.2|7137.2|7136.9|7133.9|0
1642135800000|2022-01-14 04:50:00|7138.4|7135.4|7137.8|7134.8|7140.9|7137.9|7137.2|7134.2|0
1642136100000|2022-01-14 04:55:00|7137.6|7134.6|7137|7134|7137.8|7134.8|7134.7|7131.7|0
1642136400000|2022-01-14 05:00:00|7137.1|7134.1|7139.9|7136.9|7141.9|7138.9|7137.1|7134.1|0
1642136700000|2022-01-14 05:05:00|7140|7137|7134.9|7131.9|7140.4|7137.4|7132.1|7129.1|0
1642137000000|2022-01-14 05:10:00|7135.2|7132.2|7134|7131|7136.8|7133.8|7133.6|7130.6|0
1642137300000|2022-01-14 05:15:00|7133.9|7130.9|7137.6|7134.6|7138.1|7135.1|7133.7|7130.7|0
1642137600000|2022-01-14 05:20:00|7137.5|7134.5|7140.3|7137.3|7141.2|7138.2|7136.4|7133.4|0
1642137900000|2022-01-14 05:25:00|7139.9|7136.9|7140.4|7137.4|7144|7141|7139|7136|0
1642138200000|2022-01-14 05:30:00|7140.3|7137.3|7138.2|7135.2|7142.8|7139.8|7137.5|7134.5|0
1642138500000|2022-01-14 05:35:00|7137.9|7134.9|7144.4|7141.4|7146.5|7143.5|7137.9|7134.9|0
1642138800000|2022-01-14 05:40:00|7144.3|7141.3|7140.3|7137.3|7144.4|7141.4|7139.3|7136.3|0
1642139100000|2022-01-14 05:45:00|7140.6|7137.6|7142|7139|7142.6|7139.6|7139.5|7136.5|0
1642139400000|2022-01-14 05:50:00|7142.1|7139.1|7144.6|7141.6|7144.6|7141.6|7140.4|7137.4|0
1642139700000|2022-01-14 05:55:00|7144.4|7141.4|7146.6|7143.6|7147|7144|7143.3|7140.3|0
1642140000000|2022-01-14 06:00:00|7146.4|7143.4|7147.8|7144.8|7151.4|7148.4|7146.2|7143.2|0
1642140300000|2022-01-14 06:05:00|7147.7|7144.7|7145.3|7142.3|7147.8|7144.8|7143.6|7140.6|0
1642140600000|2022-01-14 06:10:00|7145.6|7142.6|7152.7|7149.7|7152.7|7149.7|7145.4|7142.4|0
1642140900000|2022-01-14 06:15:00|7153|7150|7152.9|7149.9|7156|7153|7152|7149|0
1642141200000|2022-01-14 06:20:00|7152.7|7149.7|7152|7149|7157.8|7154.8|7149.2|7146.2|0
1642141500000|2022-01-14 06:25:00|7151.9|7148.9|7150|7147|7153.9|7150.9|7149.5|7146.5|0
1642141800000|2022-01-14 06:30:00|7150.1|7147.1|7157.9|7154.9|7157.9|7154.9|7149.2|7146.2|0
1642142100000|2022-01-14 06:35:00|7157.8|7154.8|7159.1|7156.1|7159.5|7156.5|7156.2|7153.2|0
1642142400000|2022-01-14 06:40:00|7159.3|7156.3|7158.2|7155.2|7162.1|7159.1|7157.8|7154.8|0
1642142700000|2022-01-14 06:45:00|7158.6|7155.6|7161.7|7158.7|7162.1|7159.1|7153.9|7150.9|0
1642143000000|2022-01-14 06:50:00|7161.6|7158.6|7159.3|7156.3|7162.7|7159.7|7159.3|7156.3|0
1642143300000|2022-01-14 06:55:00|7159.2|7156.2|7156.6|7153.6|7161.6|7158.6|7156.3|7153.3|0
1642143600000|2022-01-14 07:00:00|7157.3|7154.3|7158.4|7156.4|7172.6|7170.6|7154.9|7152.9|684
1642143900000|2022-01-14 07:05:00|7158.6|7156.6|7154.4|7152.4|7163.1|7161.1|7153.6|7151.6|110
1642144200000|2022-01-14 07:10:00|7154.1|7152.1|7149.1|7147.1|7155.6|7153.6|7148.4|7146.4|119
1642144500000|2022-01-14 07:15:00|7148.9|7146.9|7154.9|7152.9|7155.9|7153.9|7148.9|7146.9|104
1642144800000|2022-01-14 07:20:00|7155.1|7153.1|7152.6|7150.6|7156.9|7154.9|7152.4|7150.4|69
1642145100000|2022-01-14 07:25:00|7152.4|7150.4|7147.4|7145.4|7154.6|7152.6|7147.4|7145.4|89
1642145400000|2022-01-14 07:30:00|7147.6|7145.6|7137.9|7135.9|7148.4|7146.4|7137.6|7135.6|181
1642145700000|2022-01-14 07:35:00|7138.1|7136.1|7134.9|7132.9|7143.6|7141.6|7134.9|7132.9|241
1642146000000|2022-01-14 07:40:00|7135.1|7133.1|7134.6|7132.6|7138.9|7136.9|7131.1|7129.1|168
1642146300000|2022-01-14 07:45:00|7134.4|7132.4|7136.1|7134.1|7140.9|7138.9|7130.9|7128.9|96
1642146600000|2022-01-14 07:50:00|7136.4|7134.4|7138.4|7136.4|7138.9|7136.9|7133.4|7131.4|63
1642146900000|2022-01-14 07:55:00|7138.1|7136.1|7140.6|7138.6|7140.9|7138.9|7131.9|7129.9|197
1642147200000|2022-01-14 08:00:00|7140.1|7139.1|7126.6|7125.6|7142.9|7141.9|7125.9|7124.9|1791
1642147500000|2022-01-14 08:05:00|7126.1|7125.1|7137.4|7136.4|7147.1|7146.1|7125.9|7124.9|1063
1642147800000|2022-01-14 08:10:00|7137.6|7136.6|7139.9|7138.9|7143.1|7142.1|7132.1|7131.1|768
1642148100000|2022-01-14 08:15:00|7140.9|7139.9|7153.9|7152.9|7157.1|7156.1|7138.9|7137.9|778
1642148400000|2022-01-14 08:20:00|7153.6|7152.6|7157.4|7156.4|7157.9|7156.9|7148.9|7147.9|585
1642148700000|2022-01-14 08:25:00|7157.9|7156.9|7155.6|7154.6|7160.4|7159.4|7153.1|7152.1|4557
1642149000000|2022-01-14 08:30:00|7155.9|7154.9|7159.6|7158.6|7166.1|7165.1|7155.9|7154.9|649
1642149300000|2022-01-14 08:35:00|7159.9|7158.9|7157.9|7156.9|7165.6|7164.6|7156.1|7155.1|400
1642149600000|2022-01-14 08:40:00|7157.5|7156.5|7153.7|7152.7|7158.7|7157.7|7149.7|7148.7|494
1642149900000|2022-01-14 08:45:00|7153.5|7152.5|7148.2|7147.2|7156|7155|7146.7|7145.7|286
1642150200000|2022-01-14 08:50:00|7148.5|7147.5|7142.7|7141.7|7152.5|7151.5|7135|7134|591
1642150500000|2022-01-14 08:55:00|7142.5|7141.5|7139.5|7138.5|7146.2|7145.2|7136.7|7135.7|1832
1642150800000|2022-01-14 09:00:00|7139.2|7138.2|7147.5|7146.5|7149.5|7148.5|7138|7137|346
1642151100000|2022-01-14 09:05:00|7147.7|7146.7|7147|7146|7151.2|7150.2|7144.2|7143.2|278
1642151400000|2022-01-14 09:10:00|7146.7|7145.7|7151.2|7150.2|7151.5|7150.5|7143.2|7142.2|437
1642151700000|2022-01-14 09:15:00|7151|7150|7149.7|7148.7|7153.5|7152.5|7147|7146|192
1642152000000|2022-01-14 09:20:00|7149.5|7148.5|7149.7|7148.7|7154.7|7153.7|7148.2|7147.2|255
1642152300000|2022-01-14 09:25:00|7150|7149|7151.5|7150.5|7151.7|7150.7|7139.5|7138.5|277
1642152600000|2022-01-14 09:30:00|7151.7|7150.7|7160.2|7159.2|7161|7160|7150.7|7149.7|249
1642152900000|2022-01-14 09:35:00|7160.5|7159.5|7161.2|7160.2|7163.2|7162.2|7157.5|7156.5|277
1642153200000|2022-01-14 09:40:00|7161.5|7160.5|7161.7|7160.7|7164|7163|7159.2|7158.2|193
1642153500000|2022-01-14 09:45:00|7161.5|7160.5|7156.2|7155.2|7162.2|7161.2|7155.5|7154.5|115
1642153800000|2022-01-14 09:50:00|7156|7155|7154.2|7153.2|7160.2|7159.2|7152.5|7151.5|332
1642154100000|2022-01-14 09:55:00|7154|7153|7155.7|7154.7|7157.7|7156.7|7153.2|7152.2|153
1642154400000|2022-01-14 10:00:00|7156.2|7155.2|7146.7|7145.7|7156.2|7155.2|7146.5|7145.5|195
1642154700000|2022-01-14 10:05:00|7147|7146|7153.5|7152.5|7155|7154|7146.7|7145.7|151
1642155000000|2022-01-14 10:10:00|7153.7|7152.7|7151.2|7150.2|7154.7|7153.7|7150|7149|183
1642155300000|2022-01-14 10:15:00|7151.5|7150.5|7150|7149|7153.5|7152.5|7148.7|7147.7|184
1642155600000|2022-01-14 10:20:00|7150.2|7149.2|7154.5|7153.5|7159.2|7158.2|7149.7|7148.7|232
1642155900000|2022-01-14 10:25:00|7154.7|7153.7|7151.7|7150.7|7154.7|7153.7|7149.5|7148.5|179
1642156200000|2022-01-14 10:30:00|7152|7151|7152.2|7151.2|7154.7|7153.7|7149.2|7148.2|159
1642156500000|2022-01-14 10:35:00|7152|7151|7154.5|7153.5|7155.2|7154.2|7147.7|7146.7|299
1642156800000|2022-01-14 10:40:00|7154.2|7153.2|7153.5|7152.5|7155|7154|7149.2|7148.2|163
1642157100000|2022-01-14 10:45:00|7153.2|7152.2|7157|7156|7158.2|7157.2|7152|7151|191
1642157400000|2022-01-14 10:50:00|7157.2|7156.2|7153.5|7152.5|7158|7157|7150.5|7149.5|160
1642157700000|2022-01-14 10:55:00|7153.2|7152.2|7151|7150|7155.2|7154.2|7150.2|7149.2|219
1642158000000|2022-01-14 11:00:00|7150.7|7149.7|7155.7|7154.7|7156|7155|7149.7|7148.7|130
1642158300000|2022-01-14 11:05:00|7156|7155|7155.5|7154.5|7157.7|7156.7|7152.7|7151.7|141
1642158600000|2022-01-14 11:10:00|7155.7|7154.7|7157.5|7156.5|7159.7|7158.7|7153.7|7152.7|148
1642158900000|2022-01-14 11:15:00|7157.7|7156.7|7160.2|7159.2|7161.2|7160.2|7154|7153|153
1642159200000|2022-01-14 11:20:00|7160.5|7159.5|7159.7|7158.7|7162.2|7161.2|7158.5|7157.5|181
1642159500000|2022-01-14 11:25:00|7159.5|7158.5|7159|7158|7161|7160|7156.7|7155.7|177
1642159800000|2022-01-14 11:30:00|7158.7|7157.7|7160|7159|7160.5|7159.5|7156.7|7155.7|105
1642160100000|2022-01-14 11:35:00|7159|7158|7158.2|7157.2|7162|7161|7157.5|7156.5|92
1642160400000|2022-01-14 11:40:00|7158|7157|7161|7160|7161.2|7160.2|7156|7155|194
1642160700000|2022-01-14 11:45:00|7160.7|7159.7|7161.2|7160.2|7161.7|7160.7|7158.2|7157.2|115
1642161000000|2022-01-14 11:50:00|7161|7160|7158.7|7157.7|7161|7160|7155.2|7154.2|177
1642161300000|2022-01-14 11:55:00|7158.5|7157.5|7154.2|7153.2|7160.5|7159.5|7152|7151|114
1642161600000|2022-01-14 12:00:00|7153.5|7152.5|7146.2|7145.2|7155.5|7154.5|7145.2|7144.2|221
1642161900000|2022-01-14 12:05:00|7146.5|7145.5|7140.7|7139.7|7150|7149|7139|7138|285
1642162200000|2022-01-14 12:10:00|7140.5|7139.5|7146.7|7145.7|7147|7146|7139.7|7138.7|153
1642162500000|2022-01-14 12:15:00|7146.5|7145.5|7144.2|7143.2|7148.2|7147.2|7143.5|7142.5|133
1642162800000|2022-01-14 12:20:00|7144.5|7143.5|7144|7143|7146.7|7145.7|7139.7|7138.7|122
1642163100000|2022-01-14 12:25:00|7144.2|7143.2|7135.5|7134.5|7145.5|7144.5|7135.5|7134.5|159
1642163400000|2022-01-14 12:30:00|7135|7134|7138.5|7137.5|7140.5|7139.5|7134|7133|209
1642163700000|2022-01-14 12:35:00|7137.5|7136.5|7133|7132|7138.7|7137.7|7132.5|7131.5|204
1642164000000|2022-01-14 12:40:00|7133.3|7132.3|7130|7129|7133.3|7132.3|7127.8|7126.8|474
1642164300000|2022-01-14 12:45:00|7129.8|7128.8|7132.5|7131.5|7137.3|7136.3|7129.5|7128.5|240
1642164600000|2022-01-14 12:50:00|7132.3|7131.3|7134|7133|7136.5|7135.5|7131|7130|113
1642164900000|2022-01-14 12:55:00|7133.8|7132.8|7128|7127|7136|7135|7127.5|7126.5|424
1642165200000|2022-01-14 13:00:00|7128.5|7127.5|7133|7132|7133.5|7132.5|7119|7118|779
1642165500000|2022-01-14 13:05:00|7132.8|7131.8|7134|7133|7137.5|7136.5|7129.5|7128.5|317
1642165800000|2022-01-14 13:10:00|7134.3|7133.3|7130.3|7129.3|7134.3|7133.3|7128|7127|466
1642166100000|2022-01-14 13:15:00|7130|7129|7127|7126|7140.3|7139.3|7126.8|7125.8|407
1642166400000|2022-01-14 13:20:00|7127.3|7126.3|7129.5|7128.5|7129.5|7128.5|7121.5|7120.5|202
1642166700000|2022-01-14 13:25:00|7129.3|7128.3|7134.3|7133.3|7134.5|7133.5|7127.8|7126.8|181
1642167000000|2022-01-14 13:30:00|7134|7133|7132.5|7131.5|7136.8|7135.8|7130|7129|450
1642167300000|2022-01-14 13:35:00|7132.3|7131.3|7132.8|7131.8|7135.3|7134.3|7130|7129|135
1642167600000|2022-01-14 13:40:00|7133|7132|7132.3|7131.3|7138.8|7137.8|7130.8|7129.8|246
1642167900000|2022-01-14 13:45:00|7132.5|7131.5|7128.5|7127.5|7134.3|7133.3|7125.3|7124.3|271
1642168200000|2022-01-14 13:50:00|7128.3|7127.3|7130.5|7129.5|7131.3|7130.3|7125|7124|892
1642168500000|2022-01-14 13:55:00|7131|7130|7129.5|7128.5|7131.8|7130.8|7126.5|7125.5|241
1642168800000|2022-01-14 14:00:00|7129.3|7128.3|7129|7128|7129.5|7128.5|7122.3|7121.3|577
1642169100000|2022-01-14 14:05:00|7129.3|7128.3|7137|7136|7139.5|7138.5|7128.5|7127.5|344
1642169400000|2022-01-14 14:10:00|7137.3|7136.3|7140.5|7139.5|7141.5|7140.5|7134.5|7133.5|279
1642169700000|2022-01-14 14:15:00|7140.8|7139.8|7141.5|7140.5|7147.3|7146.3|7140|7139|468
1642170000000|2022-01-14 14:20:00|7142|7141|7138.5|7137.5|7143|7142|7135.5|7134.5|256
1642170300000|2022-01-14 14:25:00|7138.3|7137.3|7135|7134|7138.8|7137.8|7133.5|7132.5|453
1642170600000|2022-01-14 14:30:00|7134.5|7133.5|7135.8|7134.8|7141.8|7140.8|7132.3|7131.3|607
1642170900000|2022-01-14 14:35:00|7136|7135|7152|7151|7155.3|7154.3|7134|7133|841
1642171200000|2022-01-14 14:40:00|7151.8|7150.8|7157.3|7156.3|7158.3|7157.3|7144.5|7143.5|621
1642171500000|2022-01-14 14:45:00|7157.5|7156.5|7157|7156|7166.3|7165.3|7156.5|7155.5|667
1642171800000|2022-01-14 14:50:00|7157.3|7156.3|7163|7162|7164.3|7163.3|7156.5|7155.5|493
1642172100000|2022-01-14 14:55:00|7162.8|7161.8|7172|7171|7173.3|7172.3|7162.8|7161.8|623
1642172400000|2022-01-14 15:00:00|7172.5|7171.5|7167.5|7166.5|7173.5|7172.5|7163.3|7162.3|517
1642172700000|2022-01-14 15:05:00|7167.3|7166.3|7169|7168|7172.8|7171.8|7166|7165|6384
1642173000000|2022-01-14 15:10:00|7168.5|7167.5|7163.3|7162.3|7172.5|7171.5|7162.3|7161.3|304
1642173300000|2022-01-14 15:15:00|7163.5|7162.5|7167.3|7166.3|7169.5|7168.5|7161|7160|357
1642173600000|2022-01-14 15:20:00|7167|7166|7157.8|7156.8|7167.8|7166.8|7157.3|7156.3|305
1642173900000|2022-01-14 15:25:00|7158|7157|7161.8|7160.8|7164.8|7163.8|7157|7156|278
1642174200000|2022-01-14 15:30:00|7161.5|7160.5|7159|7158|7161.8|7160.8|7156.5|7155.5|205
1642174500000|2022-01-14 15:35:00|7158.8|7157.8|7152.5|7151.5|7158.8|7157.8|7148.3|7147.3|436
1642174800000|2022-01-14 15:40:00|7153|7152|7142|7141|7153|7152|7141|7140|403
1642175100000|2022-01-14 15:45:00|7142.3|7141.3|7149.3|7148.3|7149.3|7148.3|7139.5|7138.5|529
1642175400000|2022-01-14 15:50:00|7149.5|7148.5|7152|7151|7152.3|7151.3|7146.8|7145.8|302
1642175700000|2022-01-14 15:55:00|7151.8|7150.8|7149.8|7148.8|7154|7153|7148.8|7147.8|391
1642176000000|2022-01-14 16:00:00|7150|7149|7148.8|7147.8|7157.8|7156.8|7145.3|7144.3|399
1642176300000|2022-01-14 16:05:00|7148.5|7147.5|7146.5|7145.5|7148.5|7147.5|7143.3|7142.3|436
1642176600000|2022-01-14 16:10:00|7146.3|7145.3|7146.5|7145.5|7147.8|7146.8|7143.3|7142.3|247
1642176900000|2022-01-14 16:15:00|7146.3|7145.3|7143|7142|7147|7146|7141.8|7140.8|488
1642177200000|2022-01-14 16:20:00|7142.8|7141.8|7144.3|7143.3|7144.5|7143.5|7137.8|7136.8|607
1642177500000|2022-01-14 16:25:00|7144|7143|7143.8|7142.8|7147.3|7146.3|7137.5|7136.5|899
1642177800000|2022-01-14 16:30:00|7144.3|7142.3|7143.8|7141.8|7147.5|7145.5|7138.3|7136.3|3388
1642178100000|2022-01-14 16:35:00|7143.3|7141.3|7143|7141|7147|7145|7139.5|7137.5|1137
1642178400000|2022-01-14 16:40:00|7142.8|7140.8|7146.8|7144.8|7150|7148|7138.3|7136.3|369
1642178700000|2022-01-14 16:45:00|7147|7145|7155.8|7153.8|7157.3|7155.3|7145.5|7143.5|377
1642179000000|2022-01-14 16:50:00|7156|7154|7155.3|7153.3|7157.3|7155.3|7153.5|7151.5|194
1642179300000|2022-01-14 16:55:00|7155|7153|7155.3|7153.3|7157.8|7155.8|7153.5|7151.5|169
1642179600000|2022-01-14 17:00:00|7155.5|7153.5|7152|7150|7156.8|7154.8|7151.8|7149.8|183
1642179900000|2022-01-14 17:05:00|7152.3|7150.3|7155.5|7153.5|7156|7154|7151|7149|82
1642180200000|2022-01-14 17:10:00|7155.3|7153.3|7153|7151|7157.8|7155.8|7151.8|7149.8|94
1642180500000|2022-01-14 17:15:00|7153.3|7151.3|7154.3|7152.3|7156.3|7154.3|7152|7150|73
1642180800000|2022-01-14 17:20:00|7154.5|7152.5|7148.8|7146.8|7154.8|7152.8|7148.3|7146.3|73
1642181100000|2022-01-14 17:25:00|7148.5|7146.5|7151.3|7149.3|7152.8|7150.8|7147.8|7145.8|82
1642181400000|2022-01-14 17:30:00|7151|7149|7152.3|7150.3|7153.8|7151.8|7149.8|7147.8|32
1642181700000|2022-01-14 17:35:00|7152.5|7150.5|7150.3|7148.3|7156.3|7154.3|7149.8|7147.8|73
1642182000000|2022-01-14 17:40:00|7150|7148|7146.8|7144.8|7150|7148|7145|7143|88
1642182300000|2022-01-14 17:45:00|7146.5|7144.5|7139.8|7137.8|7146.5|7144.5|7138.3|7136.3|106
1642182600000|2022-01-14 17:50:00|7140|7138|7136.8|7134.8|7140.5|7138.5|7135.5|7133.5|84
1642182900000|2022-01-14 17:55:00|7137|7135|7134.5|7132.5|7137.3|7135.3|7134|7132|111
1642183200000|2022-01-14 18:00:00|7134.3|7132.3|7138.3|7136.3|7139|7137|7132.3|7130.3|102
1642183500000|2022-01-14 18:05:00|7138|7136|7134.5|7132.5|7139|7137|7134|7132|38
1642183800000|2022-01-14 18:10:00|7134.3|7132.3|7137|7135|7137|7135|7130.5|7128.5|70
1642184100000|2022-01-14 18:15:00|7136.8|7134.8|7136.5|7134.5|7138.8|7136.8|7134.5|7132.5|46
1642184400000|2022-01-14 18:20:00|7136.3|7134.3|7130.5|7128.5|7136.5|7134.5|7130|7128|45
1642184700000|2022-01-14 18:25:00|7130.8|7128.8|7134.3|7132.3|7134.5|7132.5|7130.5|7128.5|126
1642185000000|2022-01-14 18:30:00|7133.8|7131.8|7132|7130|7137.5|7135.5|7131.3|7129.3|33
1642185300000|2022-01-14 18:35:00|7131.8|7129.8|7134|7132|7135|7133|7130.8|7128.8|72
1642185600000|2022-01-14 18:40:00|7133.8|7131.8|7140|7138|7141|7139|7132.8|7130.8|46
1642185900000|2022-01-14 18:45:00|7139.8|7137.8|7139|7137|7141|7139|7136.5|7134.5|10
1642186200000|2022-01-14 18:50:00|7138.8|7136.8|7143|7141|7143.5|7141.5|7138.5|7136.5|12
1642186500000|2022-01-14 18:55:00|7142.8|7140.8|7147.5|7145.5|7149.3|7147.3|7142.5|7140.5|70
1642186800000|2022-01-14 19:00:00|7147.3|7145.3|7148.5|7146.5|7153.8|7151.8|7147|7145|53
1642187100000|2022-01-14 19:05:00|7148.8|7146.8|7147.3|7145.3|7149.5|7147.5|7145.8|7143.8|26
1642187400000|2022-01-14 19:10:00|7147|7145|7146.5|7144.5|7147.5|7145.5|7143.8|7141.8|20
1642187700000|2022-01-14 19:15:00|7146.8|7144.8|7148|7146|7150.3|7148.3|7145.3|7143.3|28
1642188000000|2022-01-14 19:20:00|7148.3|7146.3|7150.5|7148.5|7150.8|7148.8|7146.5|7144.5|28
1642188300000|2022-01-14 19:25:00|7150.3|7148.3|7145|7143|7151.8|7149.8|7144|7142|15
1642188600000|2022-01-14 19:30:00|7144.8|7142.8|7158.3|7156.3|7160|7158|7144.8|7142.8|214
1642188900000|2022-01-14 19:35:00|7158|7156|7157|7155|7161.5|7159.5|7156.8|7154.8|82
1642189200000|2022-01-14 19:40:00|7156.8|7154.8|7153.3|7151.3|7157.3|7155.3|7153|7151|16
1642189500000|2022-01-14 19:45:00|7153.5|7151.5|7158|7156|7160.5|7158.5|7153|7151|46
1642189800000|2022-01-14 19:50:00|7158.3|7156.3|7158|7156|7161.8|7159.8|7156.8|7154.8|39
1642190100000|2022-01-14 19:55:00|7158.3|7156.3|7155.3|7153.3|7159.8|7157.8|7155.3|7153.3|36
1642190400000|2022-01-14 20:00:00|7155.5|7153.5|7161|7159|7162.5|7160.5|7155.5|7153.5|37
1642190700000|2022-01-14 20:05:00|7161.3|7159.3|7155|7153|7162.5|7160.5|7154.8|7152.8|56
1642191000000|2022-01-14 20:10:00|7155.3|7153.3|7157.8|7155.8|7160.5|7158.5|7154.3|7152.3|99
1642191300000|2022-01-14 20:15:00|7158|7156|7165|7163|7166.3|7164.3|7156.5|7154.5|137
1642191600000|2022-01-14 20:20:00|7165.3|7163.3|7170.3|7168.3|7171|7169|7164.8|7162.8|107
1642191900000|2022-01-14 20:25:00|7170|7168|7165.3|7163.3|7170|7168|7165|7163|41
1642192200000|2022-01-14 20:30:00|7165.5|7163.5|7170.8|7168.8|7171.3|7169.3|7165.5|7163.5|146
1642192500000|2022-01-14 20:35:00|7171|7169|7172.3|7170.3|7174.8|7172.8|7167|7165|177
1642192800000|2022-01-14 20:40:00|7172.5|7170.5|7175.5|7173.5|7176|7174|7169.8|7167.8|189
1642193100000|2022-01-14 20:45:00|7175.3|7173.3|7171.3|7169.3|7177|7175|7166.8|7164.8|122
1642193400000|2022-01-14 20:50:00|7172.3|7170.3|7174|7172|7178|7176|7172|7170|223
1642193700000|2022-01-14 20:55:00|7173.8|7171.8|7172|7170|7174.8|7172.8|7167.3|7165.3|262
1642194000000|2022-01-14 21:00:00|7171.3|7169.3|7179.7|7175.7|7181.5|7177.5|7171.3|7167.7|0
1642194300000|2022-01-14 21:05:00|7179.5|7175.5|7179.1|7175.1|7180.4|7176.4|7176|7172|0
1642194600000|2022-01-14 21:10:00|7179.2|7175.2|7181.5|7177.5|7183.7|7179.7|7179.1|7175.1|0
1642194900000|2022-01-14 21:15:00|7181.6|7177.6|7184.1|7180.1|7184.2|7180.2|7181|7177|0
1642195200000|2022-01-14 21:20:00|7184.5|7180.5|7185.3|7181.3|7185.3|7181.3|7182.6|7178.6|0
1642195500000|2022-01-14 21:25:00|7185.2|7181.2|7186|7182|7186.6|7182.6|7184.7|7180.7|0
1642195800000|2022-01-14 21:30:00|7186.1|7182.1|7186|7182|7186.9|7182.9|7186|7182|0
1642196100000|2022-01-14 21:35:00|7186.5|7182.5|7186.4|7182.4|7186.8|7182.8|7185.9|7181.9|0
1642196400000|2022-01-14 21:40:00|7186.5|7182.5|7189.2|7185.2|7189.6|7185.6|7186.5|7182.5|0
1642196700000|2022-01-14 21:45:00|7189.4|7185.4|7189.9|7185.9|7190.4|7186.4|7188.1|7184.1|0
1642197000000|2022-01-14 21:50:00|7189.8|7185.8|7188.5|7184.5|7189.8|7185.8|7186.7|7182.7|0
1642197300000|2022-01-14 21:55:00|7188.4|7184.4|7188.5|7184.5|7189.8|7185.8|7187|7183|0
1642374000000|2022-01-16 23:00:00|7196.6|7192.6|7187.4|7183.4|7196.6|7192.6|7184|7180|0
1642374300000|2022-01-16 23:05:00|7187.6|7183.6|7175.2|7171.2|7187.6|7183.6|7169.3|7165.3|0
1642374600000|2022-01-16 23:10:00|7175.3|7171.3|7184.5|7180.5|7189.7|7185.7|7175.3|7171.3|0
1642374900000|2022-01-16 23:15:00|7184.6|7180.6|7181.3|7177.3|7186.4|7182.4|7178.6|7174.6|0
1642375200000|2022-01-16 23:20:00|7181.2|7177.2|7179.4|7175.4|7182.6|7178.6|7177.3|7173.3|0
1642375500000|2022-01-16 23:25:00|7179.5|7175.5|7182.3|7178.3|7185.9|7181.9|7179.5|7175.5|0
1642375800000|2022-01-16 23:30:00|7182.4|7178.4|7181.4|7177.4|7186.3|7182.3|7181.1|7177.1|0
1642376100000|2022-01-16 23:35:00|7181.3|7177.3|7184.4|7180.4|7187|7183|7179.4|7175.4|0
1642376400000|2022-01-16 23:40:00|7184.6|7180.6|7183.1|7179.1|7186.1|7182.1|7182.5|7178.5|0
1642376700000|2022-01-16 23:45:00|7183|7179|7177.6|7173.6|7186.8|7182.8|7175.8|7171.8|0
1642377000000|2022-01-16 23:50:00|7177.8|7173.8|7181.1|7177.1|7182.5|7178.5|7177.6|7173.6|0
1642377300000|2022-01-16 23:55:00|7181.2|7177.2|7174.6|7170.6|7183.8|7179.8|7174.5|7170.5|0
1642377600000|2022-01-17 00:00:00|7174.8|7170.8|7170.3|7166.3|7177.2|7173.2|7167.7|7163.7|0
1642377900000|2022-01-17 00:05:00|7170.2|7166.2|7177.4|7173.4|7178.6|7174.6|7169.6|7165.6|0
1642378200000|2022-01-17 00:10:00|7177.7|7173.7|7174.8|7170.8|7179.4|7175.4|7172.7|7168.7|0
1642378500000|2022-01-17 00:15:00|7174.6|7170.6|7166.3|7163.3|7174.6|7171.3|7160.2|7157.2|0
1642378800000|2022-01-17 00:20:00|7166.1|7163.1|7160.1|7157.1|7166.1|7163.1|7157.3|7154.3|0
1642379100000|2022-01-17 00:25:00|7160.3|7157.3|7162.2|7159.2|7163.5|7160.5|7156.9|7153.9|0
1642379400000|2022-01-17 00:30:00|7162.1|7159.1|7164.7|7161.7|7169.3|7166.3|7161.3|7158.3|0
1642379700000|2022-01-17 00:35:00|7164.8|7161.8|7160|7157|7167|7164|7160|7157|0
1642380000000|2022-01-17 00:40:00|7160.1|7157.1|7167|7164|7167.6|7164.6|7160|7157|0
1642380300000|2022-01-17 00:45:00|7166.9|7163.9|7164.5|7161.5|7166.9|7163.9|7162.9|7159.9|0
1642380600000|2022-01-17 00:50:00|7164.6|7161.6|7166.1|7163.1|7167|7164|7164.5|7161.5|0
1642380900000|2022-01-17 00:55:00|7166.2|7163.2|7166.8|7163.8|7170.9|7167.9|7166.2|7163.2|0
1642381200000|2022-01-17 01:00:00|7166.7|7163.7|7162.6|7159.6|7167.3|7164.3|7159.4|7156.4|0
1642381500000|2022-01-17 01:05:00|7162.5|7159.5|7161.9|7158.9|7164.8|7161.8|7160.6|7157.6|0
1642381800000|2022-01-17 01:10:00|7161.7|7158.7|7161.1|7158.1|7162.8|7159.8|7160|7157|0
1642382100000|2022-01-17 01:15:00|7161.2|7158.2|7159.3|7156.3|7161.6|7158.6|7156.3|7153.3|0
1642382400000|2022-01-17 01:20:00|7159.2|7156.2|7160.8|7157.8|7161.6|7158.6|7158|7155|0
1642382700000|2022-01-17 01:25:00|7161|7158|7164.4|7161.4|7164.9|7161.9|7159.2|7156.2|0
1642383000000|2022-01-17 01:30:00|7164.2|7161.2|7163.1|7160.1|7165.8|7162.8|7160.6|7157.6|0
1642383300000|2022-01-17 01:35:00|7163.2|7160.2|7155.7|7152.7|7164.4|7161.4|7155.6|7152.6|0
1642383600000|2022-01-17 01:40:00|7155.8|7152.8|7156.4|7153.4|7157.9|7154.9|7154.1|7151.1|0
1642383900000|2022-01-17 01:45:00|7156.6|7153.6|7156.8|7153.8|7156.9|7153.9|7153.1|7150.1|0
1642384200000|2022-01-17 01:50:00|7156.6|7153.6|7156.2|7153.2|7157.9|7154.9|7155.3|7152.3|0
1642384500000|2022-01-17 01:55:00|7156.3|7153.3|7158.4|7155.4|7160.3|7157.3|7155.8|7152.8|0
1642384800000|2022-01-17 02:00:00|7158.8|7155.8|7158.8|7155.8|7162.7|7159.7|7158.4|7155.4|0
1642385100000|2022-01-17 02:05:00|7158.9|7155.9|7156.9|7153.9|7160.1|7157.1|7156.8|7153.8|0
1642385400000|2022-01-17 02:10:00|7156.8|7153.8|7155.2|7152.2|7156.8|7153.8|7154.4|7151.4|0
1642385700000|2022-01-17 02:15:00|7154.8|7151.8|7155.3|7152.3|7158.5|7155.5|7151.9|7148.9|0
1642386000000|2022-01-17 02:20:00|7155.2|7152.2|7157|7154|7158.2|7155.2|7151.5|7148.5|0
1642386300000|2022-01-17 02:25:00|7156.7|7153.7|7156.9|7153.9|7158.5|7155.5|7156.2|7153.2|0
1642386600000|2022-01-17 02:30:00|7157.1|7154.1|7153.6|7150.6|7158|7155|7152.8|7149.8|0
1642386900000|2022-01-17 02:35:00|7153.4|7150.4|7154.7|7151.7|7156|7153|7153.1|7150.1|0
1642387200000|2022-01-17 02:40:00|7154.6|7151.6|7151.8|7148.8|7155.5|7152.5|7151.4|7148.4|0
1642387500000|2022-01-17 02:45:00|7151.7|7148.7|7156.6|7153.6|7156.6|7153.6|7148.8|7145.8|0
1642387800000|2022-01-17 02:50:00|7156.5|7153.5|7156.4|7153.4|7156.5|7153.5|7153.9|7150.9|0
1642388100000|2022-01-17 02:55:00|7156.5|7153.5|7156.5|7153.5|7157.9|7154.9|7155.5|7152.5|0
1642388400000|2022-01-17 03:00:00|7156.7|7153.7|7159.4|7156.4|7159.7|7156.7|7156.2|7153.2|0
1642388700000|2022-01-17 03:05:00|7159.3|7156.3|7156.8|7153.8|7159.4|7156.4|7155.5|7152.5|0
1642389000000|2022-01-17 03:10:00|7157|7154|7157.4|7154.4|7158.1|7155.1|7156.3|7153.3|0
1642389300000|2022-01-17 03:15:00|7157.6|7154.6|7158|7155|7158|7155|7156.3|7153.3|0
1642389600000|2022-01-17 03:20:00|7157.6|7154.6|7157.6|7154.6|7160.4|7157.4|7157.5|7154.5|0
1642389900000|2022-01-17 03:25:00|7157.4|7154.4|7160.6|7157.6|7161.3|7158.3|7157.2|7154.2|0
1642390200000|2022-01-17 03:30:00|7160.7|7157.7|7163.1|7160.1|7164.3|7161.3|7160.7|7157.7|0
1642390500000|2022-01-17 03:35:00|7162.7|7159.7|7165.5|7162.5|7165.5|7162.5|7160.3|7157.3|0
1642390800000|2022-01-17 03:40:00|7165.6|7162.6|7167|7164|7167.1|7164.1|7163.5|7160.5|0
1642391100000|2022-01-17 03:45:00|7166.8|7163.8|7167.9|7164.9|7168.6|7165.6|7166.5|7163.5|0
1642391400000|2022-01-17 03:50:00|7167.7|7164.7|7168|7165|7168.3|7165.3|7167|7164|0
1642391700000|2022-01-17 03:55:00|7167.8|7164.8|7165.9|7162.9|7170.5|7167.5|7164.6|7161.6|0
1642392000000|2022-01-17 04:00:00|7166|7163|7164.5|7161.5|7167.2|7164.2|7164.1|7161.1|0
1642392300000|2022-01-17 04:05:00|7164.7|7161.7|7164.6|7161.6|7165.3|7162.3|7163.6|7160.6|0
1642392600000|2022-01-17 04:10:00|7164.4|7161.4|7163.9|7160.9|7164.6|7161.6|7163.3|7160.3|0
1642392900000|2022-01-17 04:15:00|7163.8|7160.8|7167.6|7164.6|7168.1|7165.1|7163.8|7160.8|0
1642393200000|2022-01-17 04:20:00|7168|7165|7167.2|7164.2|7168.8|7165.8|7167.1|7164.1|0
1642393500000|2022-01-17 04:25:00|7167.5|7164.5|7163.2|7160.2|7167.5|7164.5|7163.1|7160.1|0
1642393800000|2022-01-17 04:30:00|7163.1|7160.1|7163|7160|7163.4|7160.4|7161.3|7158.3|0
1642394100000|2022-01-17 04:35:00|7162.6|7159.6|7157.8|7154.8|7163.9|7160.9|7157.1|7154.1|0
1642394400000|2022-01-17 04:40:00|7157.7|7154.7|7158.7|7155.7|7159.4|7156.4|7157|7154|0
1642394700000|2022-01-17 04:45:00|7158.8|7155.8|7159.7|7156.7|7160.4|7157.4|7158.3|7155.3|0
1642395000000|2022-01-17 04:50:00|7159.6|7156.6|7158.8|7155.8|7160.5|7157.5|7158.8|7155.8|0
1642395300000|2022-01-17 04:55:00|7158.9|7155.9|7158.7|7155.7|7161.2|7158.2|7158|7155|0
1642395600000|2022-01-17 05:00:00|7158.8|7155.8|7158.2|7155.2|7159.1|7156.1|7156.4|7153.4|0
1642395900000|2022-01-17 05:05:00|7158.1|7155.1|7158.6|7155.6|7159.8|7156.8|7157.7|7154.7|0
1642396200000|2022-01-17 05:10:00|7158.4|7155.4|7156.7|7153.7|7158.6|7155.6|7155.9|7152.9|0
1642396500000|2022-01-17 05:15:00|7156.8|7153.8|7157.6|7154.6|7158.5|7155.5|7156.8|7153.8|0
1642396800000|2022-01-17 05:20:00|7157.7|7154.7|7158.6|7155.6|7159.7|7156.7|7157.7|7154.7|0
1642397100000|2022-01-17 05:25:00|7158.8|7155.8|7157.8|7154.8|7159.8|7156.8|7157.8|7154.8|0
1642397400000|2022-01-17 05:30:00|7158.1|7155.1|7156.9|7153.9|7159.4|7156.4|7156.9|7153.9|0
1642397700000|2022-01-17 05:35:00|7156.8|7153.8|7154.6|7151.6|7156.8|7153.8|7151.9|7148.9|0
1642398000000|2022-01-17 05:40:00|7154.5|7151.5|7152.7|7149.7|7155.1|7152.1|7152.2|7149.2|0
1642398300000|2022-01-17 05:45:00|7152.8|7149.8|7152|7149|7154.6|7151.6|7152|7149|0
1642398600000|2022-01-17 05:50:00|7152.3|7149.3|7154.7|7151.7|7155.2|7152.2|7152.3|7149.3|0
1642398900000|2022-01-17 05:55:00|7154.6|7151.6|7155.8|7152.8|7155.8|7152.8|7151.9|7148.9|0
1642399200000|2022-01-17 06:00:00|7155.9|7152.9|7155.1|7152.1|7156.7|7153.7|7151.1|7148.1|0
1642399500000|2022-01-17 06:05:00|7155.4|7152.4|7158.4|7155.4|7158.8|7155.8|7155.4|7152.4|0
1642399800000|2022-01-17 06:10:00|7158.5|7155.5|7159.2|7156.2|7160.5|7157.5|7158.3|7155.3|0
1642400100000|2022-01-17 06:15:00|7159.1|7156.1|7159.9|7156.9|7160.5|7157.5|7158.8|7155.8|0
1642400400000|2022-01-17 06:20:00|7160.2|7157.2|7159.9|7156.9|7162.6|7159.6|7159.2|7156.2|0
1642400700000|2022-01-17 06:25:00|7160|7157|7161.4|7158.4|7161.4|7158.4|7158.4|7155.4|0
1642401000000|2022-01-17 06:30:00|7161.3|7158.3|7165.1|7162.1|7166.4|7163.4|7161.1|7158.1|0
1642401300000|2022-01-17 06:35:00|7165|7162|7166.6|7163.6|7168.3|7165.3|7165|7162|0
1642401600000|2022-01-17 06:40:00|7166.4|7163.4|7165.8|7162.8|7166.4|7163.4|7163.2|7160.2|0
1642401900000|2022-01-17 06:45:00|7165.7|7162.7|7166.2|7163.2|7167.9|7164.9|7165.5|7162.5|0
1642402200000|2022-01-17 06:50:00|7165.9|7162.9|7168.5|7165.5|7168.5|7165.5|7165.4|7162.4|0
1642402500000|2022-01-17 06:55:00|7168.6|7165.6|7167|7164|7168.6|7165.6|7166.2|7163.2|0
1642402800000|2022-01-17 07:00:00|7166.9|7163.9|7160.5|7158.5|7171.3|7169.3|7155.8|7153.8|347
1642403100000|2022-01-17 07:05:00|7160.8|7158.8|7168.8|7166.8|7170.8|7168.8|7160.8|7158.8|178
1642403400000|2022-01-17 07:10:00|7169.3|7167.3|7168.5|7166.5|7170.3|7168.3|7166.5|7164.5|63
1642403700000|2022-01-17 07:15:00|7168.8|7166.8|7165|7163|7169.5|7167.5|7164|7162|46
1642404000000|2022-01-17 07:20:00|7165.3|7163.3|7174.5|7172.5|7176.5|7174.5|7165.3|7163.3|107
1642404300000|2022-01-17 07:25:00|7174.8|7172.8|7172.5|7170.5|7175.5|7173.5|7169.3|7167.3|107
1642404600000|2022-01-17 07:30:00|7172.3|7170.3|7173.8|7171.8|7176.8|7174.8|7171.3|7169.3|130
1642404900000|2022-01-17 07:35:00|7174|7172|7180.5|7178.5|7181|7179|7173.8|7171.8|162
1642405200000|2022-01-17 07:40:00|7180.8|7178.8|7180.5|7178.5|7183.5|7181.5|7179.3|7177.3|216
1642405500000|2022-01-17 07:45:00|7180.8|7178.8|7178|7176|7181|7179|7177.5|7175.5|124
1642405800000|2022-01-17 07:50:00|7178.3|7176.3|7175.5|7173.5|7178.3|7176.3|7172.8|7170.8|69
1642406100000|2022-01-17 07:55:00|7176.3|7174.3|7172.3|7170.3|7180.8|7178.8|7172.3|7170.3|197
1642406400000|2022-01-17 08:00:00|7171.3|7170|7169.3|7168.3|7172.5|7171.5|7161.3|7160.3|1984
1642406700000|2022-01-17 08:05:00|7169|7168|7156|7155|7169|7168|7154.8|7153.8|861
1642407000000|2022-01-17 08:10:00|7156.3|7155.3|7148.8|7147.8|7157.8|7156.8|7148|7147|677
1642407300000|2022-01-17 08:15:00|7148.5|7147.5|7162|7161|7162.5|7161.5|7146.8|7145.8|831
1642407600000|2022-01-17 08:20:00|7162.3|7161.3|7169|7168|7170.8|7169.8|7158.8|7157.8|562
1642407900000|2022-01-17 08:25:00|7169.3|7168.3|7173.3|7172.3|7173.3|7172.3|7167.5|7166.5|803
1642408200000|2022-01-17 08:30:00|7173.5|7172.5|7166.5|7165.5|7175|7174|7165.5|7164.5|2197
1642408500000|2022-01-17 08:35:00|7166.8|7165.8|7176|7175|7177.8|7176.8|7165.8|7164.8|408
1642408800000|2022-01-17 08:40:00|7176.4|7175.4|7176.4|7175.4|7179.7|7178.7|7173.2|7172.2|1467
1642409100000|2022-01-17 08:45:00|7176.7|7175.7|7176.7|7175.7|7177.9|7176.9|7171.9|7170.9|2810
1642409400000|2022-01-17 08:50:00|7176.9|7175.9|7180.7|7179.7|7183.2|7182.2|7174.9|7173.9|200
1642409700000|2022-01-17 08:55:00|7181.2|7180.2|7180.2|7179.2|7184.7|7183.7|7178.7|7177.7|306
1642410000000|2022-01-17 09:00:00|7179.7|7178.7|7178.7|7177.7|7184.7|7183.7|7178.7|7177.7|7730
1642410300000|2022-01-17 09:05:00|7178.9|7177.9|7174.4|7173.4|7178.9|7177.9|7172.2|7171.2|278
1642410600000|2022-01-17 09:10:00|7174.7|7173.7|7179.2|7178.2|7179.9|7178.9|7172.9|7171.9|264
1642410900000|2022-01-17 09:15:00|7179.4|7178.4|7185.2|7184.2|7186.4|7185.4|7175.9|7174.9|212
1642411200000|2022-01-17 09:20:00|7184.9|7183.9|7189.7|7188.7|7192.9|7191.9|7184.7|7183.7|285
1642411500000|2022-01-17 09:25:00|7189.9|7188.9|7196.4|7195.4|7196.4|7195.4|7187.4|7186.4|1123
1642411800000|2022-01-17 09:30:00|7196.2|7195.2|7200.2|7199.2|7204.4|7203.4|7195.9|7194.9|448
1642412100000|2022-01-17 09:35:00|7200.7|7199.7|7202.9|7201.9|7203.4|7202.4|7199.2|7198.2|388
1642412400000|2022-01-17 09:40:00|7203.2|7202.2|7197.9|7196.9|7204.9|7203.9|7196.4|7195.4|9846
1642412700000|2022-01-17 09:45:00|7198.2|7197.2|7196.7|7195.7|7199.4|7198.4|7195.7|7194.7|368
1642413000000|2022-01-17 09:50:00|7196.9|7195.9|7187.9|7186.9|7197.9|7196.9|7187.7|7186.7|1828
1642413300000|2022-01-17 09:55:00|7187.7|7186.7|7187.2|7186.2|7189.9|7188.9|7184.9|7183.9|398
1642413600000|2022-01-17 10:00:00|7187.9|7186.9|7192.4|7191.4|7194.2|7193.2|7186.2|7185.2|10205
1642413900000|2022-01-17 10:05:00|7192.7|7191.7|7195.2|7194.2|7195.7|7194.7|7190.7|7189.7|149
1642414200000|2022-01-17 10:10:00|7194.9|7193.9|7195.4|7194.4|7196.9|7195.9|7193.9|7192.9|94
1642414500000|2022-01-17 10:15:00|7195.2|7194.2|7195.2|7194.2|7197.2|7196.2|7193.9|7192.9|2130
1642414800000|2022-01-17 10:20:00|7195.4|7194.4|7195.4|7194.4|7198.4|7197.4|7194.9|7193.9|127
1642415100000|2022-01-17 10:25:00|7195.7|7194.7|7193.7|7192.7|7196.7|7195.7|7191.7|7190.7|4272
1642415400000|2022-01-17 10:30:00|7193.4|7192.4|7190.4|7189.4|7193.7|7192.7|7188.9|7187.9|3288
1642415700000|2022-01-17 10:35:00|7190.7|7189.7|7184.2|7183.2|7191.7|7190.7|7183.9|7182.9|517
1642416000000|2022-01-17 10:40:00|7183.9|7182.9|7182.4|7181.4|7184.7|7183.7|7180.7|7179.7|294
1642416300000|2022-01-17 10:45:00|7182.7|7181.7|7180.7|7179.7|7184.4|7183.4|7179.7|7178.7|209
1642416600000|2022-01-17 10:50:00|7180.4|7179.4|7184.2|7183.2|7185.2|7184.2|7179.4|7178.4|296
1642416900000|2022-01-17 10:55:00|7183.9|7182.9|7183.9|7182.9|7187.2|7186.2|7183.2|7182.2|84
1642417200000|2022-01-17 11:00:00|7183.7|7182.7|7181.7|7180.7|7185.4|7184.4|7181.7|7180.7|116
1642417500000|2022-01-17 11:05:00|7181.9|7180.9|7183.2|7182.2|7184.7|7183.7|7181.9|7180.9|313
1642417800000|2022-01-17 11:10:00|7182.7|7181.7|7185.2|7184.2|7187.9|7186.9|7182.7|7181.7|158
1642418100000|2022-01-17 11:15:00|7185.4|7184.4|7184.7|7183.7|7188.4|7187.4|7184.7|7183.7|140
1642418400000|2022-01-17 11:20:00|7184.9|7183.9|7189.2|7188.2|7189.4|7188.4|7184.9|7183.9|266
1642418700000|2022-01-17 11:25:00|7189.4|7188.4|7188.4|7187.4|7190.4|7189.4|7187.7|7186.7|282
1642419000000|2022-01-17 11:30:00|7188.7|7187.7|7189.9|7188.9|7190.7|7189.7|7188.2|7187.2|93
1642419300000|2022-01-17 11:35:00|7189.7|7188.7|7186.4|7185.4|7189.7|7188.7|7185.4|7184.4|108
1642419600000|2022-01-17 11:40:00|7186.7|7185.7|7189.4|7188.4|7189.4|7188.4|7186.2|7185.2|72
1642419900000|2022-01-17 11:45:00|7189.7|7188.7|7192.2|7191.2|7192.7|7191.7|7189.7|7188.7|128
1642420200000|2022-01-17 11:50:00|7191.9|7190.9|7193.7|7192.7|7194.7|7193.7|7191.7|7190.7|158
1642420500000|2022-01-17 11:55:00|7193.4|7192.4|7196.2|7195.2|7196.7|7195.7|7192.7|7191.7|125
1642420800000|2022-01-17 12:00:00|7195.9|7194.9|7199.7|7198.7|7200.2|7199.2|7194.9|7193.9|159
1642421100000|2022-01-17 12:05:00|7199.4|7198.4|7194.4|7193.4|7199.7|7198.7|7193.2|7192.2|138
1642421400000|2022-01-17 12:10:00|7194.2|7193.2|7192.9|7191.9|7194.9|7193.9|7192.2|7191.2|188
1642421700000|2022-01-17 12:15:00|7193.2|7192.2|7193.7|7192.7|7193.7|7192.7|7191.2|7190.2|71
1642422000000|2022-01-17 12:20:00|7193.9|7192.9|7193.2|7192.2|7194.2|7193.2|7192.2|7191.2|280
1642422300000|2022-01-17 12:25:00|7192.9|7191.9|7196.7|7195.7|7197.2|7196.2|7192.7|7191.7|73
1642422600000|2022-01-17 12:30:00|7196.4|7195.4|7191.7|7190.7|7196.9|7195.9|7190.7|7189.7|122
1642422900000|2022-01-17 12:35:00|7191.2|7190.2|7196.2|7195.2|7196.2|7195.2|7191.2|7190.2|229
1642423200000|2022-01-17 12:40:00|7195.6|7194.6|7196.1|7195.1|7196.8|7195.8|7194.1|7193.1|97
1642423500000|2022-01-17 12:45:00|7195.8|7194.8|7194.6|7193.6|7196.6|7195.6|7193.6|7192.6|48
1642423800000|2022-01-17 12:50:00|7194.3|7193.3|7198.3|7197.3|7198.6|7197.6|7194.3|7193.3|67
1642424100000|2022-01-17 12:55:00|7198.1|7197.1|7197.3|7196.3|7199.6|7198.6|7197.3|7196.3|119
1642424400000|2022-01-17 13:00:00|7197.1|7196.1|7194.1|7193.1|7197.1|7196.1|7193.8|7192.8|77
1642424700000|2022-01-17 13:05:00|7193.8|7192.8|7190.3|7189.3|7193.8|7192.8|7188.3|7187.3|72
1642425000000|2022-01-17 13:10:00|7190.6|7189.6|7193.6|7192.6|7193.8|7192.8|7189.6|7188.6|79
1642425300000|2022-01-17 13:15:00|7193.3|7192.3|7194.3|7193.3|7194.6|7193.6|7191.6|7190.6|100
1642425600000|2022-01-17 13:20:00|7194.1|7193.1|7193.6|7192.6|7194.3|7193.3|7192.1|7191.1|340
1642425900000|2022-01-17 13:25:00|7193.3|7192.3|7190.8|7189.8|7194.8|7193.8|7190.8|7189.8|1691
1642426200000|2022-01-17 13:30:00|7191.1|7190.1|7190.3|7189.3|7191.6|7190.6|7188.8|7187.8|146
1642426500000|2022-01-17 13:35:00|7190.1|7189.1|7190.6|7189.6|7191.6|7190.6|7189.8|7188.8|129
1642426800000|2022-01-17 13:40:00|7190.1|7189.1|7188.6|7187.6|7190.6|7189.6|7187.1|7186.1|142
1642427100000|2022-01-17 13:45:00|7188.3|7187.3|7184.8|7183.8|7188.3|7187.3|7184.1|7183.1|130
1642427400000|2022-01-17 13:50:00|7184.6|7183.6|7186.3|7185.3|7186.3|7185.3|7183.3|7182.3|137
1642427700000|2022-01-17 13:55:00|7186.6|7185.6|7186.3|7185.3|7188.8|7187.8|7186.1|7185.1|82
1642428000000|2022-01-17 14:00:00|7186.8|7185.8|7189.8|7188.8|7190.1|7189.1|7185.3|7184.3|189
1642428300000|2022-01-17 14:05:00|7190.1|7189.1|7189.1|7188.1|7191.6|7190.6|7188.6|7187.6|160
1642428600000|2022-01-17 14:10:00|7188.8|7187.8|7191.6|7190.6|7191.6|7190.6|7186.8|7185.8|1817
1642428900000|2022-01-17 14:15:00|7191.3|7190.3|7187.6|7186.6|7191.6|7190.6|7187.6|7186.6|1637
1642429200000|2022-01-17 14:20:00|7187.3|7186.3|7188.8|7187.8|7189.6|7188.6|7186.8|7185.8|69
1642429500000|2022-01-17 14:25:00|7189.1|7188.1|7191.3|7190.3|7191.6|7190.6|7188.3|7187.3|94
1642429800000|2022-01-17 14:30:00|7191.1|7190.1|7191.1|7190.1|7191.3|7190.3|7188.6|7187.6|224
1642430100000|2022-01-17 14:35:00|7191.3|7190.3|7194.3|7193.3|7196.6|7195.6|7189.1|7188.1|248
1642430400000|2022-01-17 14:40:00|7193.6|7192.6|7195.3|7194.3|7198.3|7197.3|7193.6|7192.6|2695
1642430700000|2022-01-17 14:45:00|7195.1|7194.1|7191.3|7190.3|7197.3|7196.3|7191.3|7190.3|2247
1642431000000|2022-01-17 14:50:00|7191.1|7190.1|7199.3|7198.3|7199.3|7198.3|7191.1|7190.1|265
1642431300000|2022-01-17 14:55:00|7199.1|7198.1|7205.3|7204.3|7205.3|7204.3|7196.6|7195.6|439
1642431600000|2022-01-17 15:00:00|7205.8|7204.8|7201.1|7200.1|7206.8|7205.8|7200.6|7199.6|2280
1642431900000|2022-01-17 15:05:00|7200.8|7199.8|7198.1|7197.1|7201.8|7200.8|7197.3|7196.3|2241
1642432200000|2022-01-17 15:10:00|7198.2|7197.2|7198.2|7197.2|7200.4|7199.4|7197.7|7196.7|1814
1642432500000|2022-01-17 15:15:00|7197.9|7196.9|7200.4|7199.4|7201.9|7200.9|7197.7|7196.7|1703
1642432800000|2022-01-17 15:20:00|7200.7|7199.7|7198.4|7197.4|7201.4|7200.4|7198.4|7197.4|2162
1642433100000|2022-01-17 15:25:00|7198.2|7197.2|7198.4|7197.4|7199.9|7198.9|7197.4|7196.4|116
1642433400000|2022-01-17 15:30:00|7198.2|7197.2|7197.7|7196.7|7198.9|7197.9|7196.2|7195.2|203
1642433700000|2022-01-17 15:35:00|7197.9|7196.9|7209.2|7208.2|7209.2|7208.2|7197.9|7196.9|279
1642434000000|2022-01-17 15:40:00|7209.9|7208.9|7212.2|7211.2|7213.2|7212.2|7209.7|7208.7|591
1642434300000|2022-01-17 15:45:00|7213.4|7212.4|7209.4|7208.4|7213.4|7212.4|7208.7|7207.7|282
1642434600000|2022-01-17 15:50:00|7209.2|7208.2|7208.9|7207.9|7209.9|7208.9|7206.4|7205.4|307
1642434900000|2022-01-17 15:55:00|7208.7|7207.7|7209.4|7208.4|7209.9|7208.9|7207.9|7206.9|129
1642435200000|2022-01-17 16:00:00|7209.9|7208.9|7210.9|7209.9|7212.2|7211.2|7209.2|7208.2|255
1642435500000|2022-01-17 16:05:00|7210.7|7209.7|7204.9|7203.9|7211.2|7210.2|7204.9|7203.9|282
1642435800000|2022-01-17 16:10:00|7205.2|7204.2|7204.7|7203.7|7205.4|7204.4|7203.4|7202.4|454
1642436100000|2022-01-17 16:15:00|7204.4|7203.4|7205.9|7204.9|7206.4|7205.4|7204.2|7203.2|359
1642436400000|2022-01-17 16:20:00|7206.2|7205.2|7213.7|7212.7|7214.2|7213.2|7206.2|7205.2|790
1642436700000|2022-01-17 16:25:00|7213.4|7212.4|7209.9|7208.9|7214.7|7213.7|7208.2|7207.2|1014
1642437000000|2022-01-17 16:30:00|7210.4|7208.4|7202.4|7200.4|7211.2|7209.2|7201.7|7199.7|1925
1642437300000|2022-01-17 16:35:00|7203.4|7201.4|7206.9|7204.9|7208.4|7206.4|7202.7|7200.7|1133
1642437600000|2022-01-17 16:40:00|7207.2|7205.2|7204.4|7202.4|7207.4|7205.4|7201.4|7199.4|232
1642437900000|2022-01-17 16:45:00|7204.2|7202.2|7204.4|7202.4|7205.7|7203.7|7202.7|7200.7|193
1642438200000|2022-01-17 16:50:00|7204.2|7202.2|7203.7|7201.7|7205.4|7203.4|7202.4|7200.4|131
1642438500000|2022-01-17 16:55:00|7203.9|7201.9|7201.2|7199.2|7204.2|7202.2|7200.9|7198.9|144
1642438800000|2022-01-17 17:00:00|7201.4|7199.4|7199.7|7197.7|7202.2|7200.2|7199.2|7197.2|204
1642439100000|2022-01-17 17:05:00|7199.4|7197.4|7203.7|7201.7|7203.7|7201.7|7199.4|7197.4|164
1642439400000|2022-01-17 17:10:00|7203.9|7201.9|7205.7|7203.7|7205.9|7203.9|7203.7|7201.7|163
1642439700000|2022-01-17 17:15:00|7205.4|7203.4|7206.9|7204.9|7206.9|7204.9|7205.2|7203.2|36
1642440000000|2022-01-17 17:20:00|7207.7|7205.7|7208.2|7206.2|7208.2|7206.2|7205.4|7203.4|35
1642440300000|2022-01-17 17:25:00|7207.9|7205.9|7206.9|7204.9|7208.7|7206.7|7205.7|7203.7|44
1642440600000|2022-01-17 17:30:00|7206.7|7204.7|7206.2|7204.2|7207.2|7205.2|7204.2|7202.2|22
1642440900000|2022-01-17 17:35:00|7205.9|7203.9|7204.7|7202.7|7207.9|7205.9|7204.4|7202.4|12
1642441200000|2022-01-17 17:40:00|7204.4|7202.4|7203.4|7201.4|7205.9|7203.9|7202.7|7200.7|12
1642441500000|2022-01-17 17:45:00|7203.2|7201.2|7203.9|7201.9|7205.4|7203.4|7202.9|7200.9|14
1642441800000|2022-01-17 17:50:00|7204.2|7202.2|7207.7|7205.7|7207.9|7205.9|7203.9|7201.9|59
1642442100000|2022-01-17 17:55:00|7207.9|7205.9|7208.2|7206.2|7208.4|7206.4|7206.9|7204.9|29
1642442400000|2022-01-17 18:00:00|7207.9|7205.9|7207.7|7205.7|7208.4|7206.4|7206.2|7204.2|22
1642442700000|2022-01-17 18:05:00|7207.9|7205.9|7210.7|7208.7|7211.2|7209.2|7207.7|7205.7|12
1642443000000|2022-01-17 18:10:00|7210.4|7208.4|7209.4|7207.4|7210.4|7208.4|7208.7|7206.7|11
1642443300000|2022-01-17 18:15:00|7209.2|7207.2|7206.4|7204.4|7209.2|7207.2|7206.4|7204.4|43
1642443600000|2022-01-17 18:20:00|7206.2|7204.2|7206.4|7204.4|7207.2|7205.2|7205.9|7203.9|3
1642443900000|2022-01-17 18:25:00|7206.2|7204.2|7206.4|7204.4|7206.9|7204.9|7206.2|7204.2|3
1642444200000|2022-01-17 18:30:00|7205.9|7203.9|7206.2|7204.2|7206.4|7204.4|7205.7|7203.7|1
1642444500000|2022-01-17 18:35:00|7206.4|7204.4|7205.7|7203.7|7206.7|7204.7|7205.7|7203.7|0
1642444800000|2022-01-17 18:40:00|7205.4|7203.4|7206.9|7204.9|7207.9|7205.9|7204.9|7202.9|1
1642445100000|2022-01-17 18:45:00|7206.7|7204.7|7204.4|7202.4|7206.7|7204.7|7204.4|7202.4|4
1642445400000|2022-01-17 18:50:00|7204.7|7202.7|7204.7|7202.7|7204.7|7202.7|7204.7|7202.7|6
1642445700000|2022-01-17 18:55:00|7205.2|7203.2|7204.9|7202.9|7205.2|7203.2|7204.7|7202.7|1
1642446000000|2022-01-17 19:00:00|7204.7|7202.7|7204.7|7202.7|7204.9|7202.9|7204.7|7202.7|1
1642446300000|2022-01-17 19:05:00|7204.9|7202.9|7204.9|7202.9|7204.9|7202.9|7204.9|7202.9|1
1642446600000|2022-01-17 19:10:00|7205.9|7203.9|7205.9|7203.9|7205.9|7203.9|7205.9|7203.9|0
1642446900000|2022-01-17 19:15:00|7205.4|7203.4|7204.9|7202.9|7205.4|7203.4|7204.9|7202.9|1
1642447200000|2022-01-17 19:20:00|7205.2|7203.2|7205.2|7203.2|7205.2|7203.2|7205.2|7203.2|1
1642447500000|2022-01-17 19:25:00|7205.4|7203.4|7206.4|7204.4|7206.4|7204.4|7205.4|7203.4|2
1642447800000|2022-01-17 19:30:00|7205.9|7203.9|7206.4|7204.4|7206.4|7204.4|7205.9|7203.9|0
1642448100000|2022-01-17 19:35:00|7205.4|7203.4|7205.7|7203.7|7206.9|7204.9|7205.2|7203.2|3
1642448400000|2022-01-17 19:40:00|7205.4|7203.4|7203.9|7201.9|7205.4|7203.4|7203.9|7201.9|1
1642448700000|2022-01-17 19:45:00|7203.7|7201.7|7204.4|7202.4|7204.4|7202.4|7203.7|7201.7|5
1642449000000|2022-01-17 19:50:00|7204.7|7202.7|7205.4|7203.4|7205.4|7203.4|7204.7|7202.7|2
1642449300000|2022-01-17 19:55:00|7205.7|7203.7|7205.7|7203.7|7205.7|7203.7|7205.7|7203.7|1
1642449600000|2022-01-17 20:00:00|7206.2|7204.2|7205.7|7203.7|7206.2|7204.2|7204.7|7202.7|8
1642449900000|2022-01-17 20:05:00|7205.9|7203.9|7206.7|7204.7|7207.7|7205.7|7205.9|7203.9|2
1642450200000|2022-01-17 20:10:00|7206.9|7204.9|7206.4|7204.4|7207.2|7205.2|7206.4|7204.4|0
1642450500000|2022-01-17 20:15:00|7206.9|7204.9|7204.9|7202.9|7206.9|7204.9|7203.2|7201.2|34
1642450800000|2022-01-17 20:20:00|7205.2|7203.2|7205.4|7203.4|7208.2|7206.2|7204.7|7202.7|22
1642451100000|2022-01-17 20:25:00|7205.7|7203.7|7205.4|7203.4|7206.2|7204.2|7204.2|7202.2|16
1642451400000|2022-01-17 20:30:00|7205.2|7203.2|7204.9|7202.9|7205.7|7203.7|7204.2|7202.2|13
1642451700000|2022-01-17 20:35:00|7204.4|7202.4|7204.7|7202.7|7204.7|7202.7|7203.7|7201.7|7
1642452000000|2022-01-17 20:40:00|7204.4|7202.4|7205.4|7203.4|7205.4|7203.4|7204.2|7202.2|4
1642452300000|2022-01-17 20:45:00|7205.2|7203.2|7205.4|7203.4|7205.7|7203.7|7204.7|7202.7|5
1642452600000|2022-01-17 20:50:00|7205.7|7203.7|7203.4|7201.4|7206.4|7204.4|7203.4|7201.4|60
1642452900000|2022-01-17 20:55:00|7204.2|7202.2|7202.7|7200.7|7204.7|7202.7|7202.7|7200.7|12
1642453200000|2022-01-17 21:00:00|7203.8|7199.8|7203.7|7199.7|7203.8|7199.8|7203.7|7199.7|0
1642455600000|2022-01-17 21:40:00|7203.3|7199.3|7203.2|7199.2|7203.3|7199.3|7203.2|7199.2|0
1642455900000|2022-01-17 21:45:00|7203.1|7199.1|7203.1|7199.1|7203.1|7199.1|7203.1|7199.1|0
1642456500000|2022-01-17 21:55:00|7203.3|7199.3|7203.5|7199.5|7203.5|7199.5|7203.3|7199.3|0
1642460100000|2022-01-17 22:55:00|7203.8|7199.8|7206.6|7202.6|7206.6|7202.6|7203.8|7199.8|0
1642460400000|2022-01-17 23:00:00|7207|7203|7201.7|7197.7|7214|7210|7201.5|7197.5|0
1642460700000|2022-01-17 23:05:00|7201.6|7197.6|7202.6|7198.6|7203.9|7199.9|7201.3|7197.3|0
1642461000000|2022-01-17 23:10:00|7202.2|7198.2|7201.8|7197.8|7205.3|7201.3|7201.7|7197.7|0
1642461300000|2022-01-17 23:15:00|7201.7|7197.7|7201.5|7197.5|7202.4|7198.4|7194.7|7190.7|0
1642461600000|2022-01-17 23:20:00|7201.4|7197.4|7201.5|7197.5|7202.3|7198.3|7200.5|7196.5|0
1642461900000|2022-01-17 23:25:00|7201.4|7197.4|7201|7197|7201.4|7197.4|7197.5|7193.5|0
1642462200000|2022-01-17 23:30:00|7201.2|7197.2|7205|7201|7205|7201|7201|7197|0
1642462500000|2022-01-17 23:35:00|7204.9|7200.9|7206.7|7202.7|7206.7|7202.7|7204|7200|0
1642462800000|2022-01-17 23:40:00|7207|7203|7203.8|7199.8|7207.7|7203.7|7201.9|7197.9|0
1642463100000|2022-01-17 23:45:00|7203.7|7199.7|7208|7204|7209|7205|7201.9|7197.9|0
1642463400000|2022-01-17 23:50:00|7208.1|7204.1|7210.4|7206.4|7211.6|7207.6|7208.1|7204.1|0
1642463700000|2022-01-17 23:55:00|7210.3|7206.3|7210.4|7206.4|7210.9|7206.9|7209.2|7205.2|0
1642464000000|2022-01-18 00:00:00|7210.5|7206.5|7208.4|7204.4|7212.6|7208.6|7207.7|7203.7|0
1642464300000|2022-01-18 00:05:00|7208.3|7204.3|7209.4|7205.4|7210.7|7206.7|7208.1|7204.1|0
1642464600000|2022-01-18 00:10:00|7209.3|7205.3|7206.7|7202.7|7211.6|7207.6|7206.7|7202.7|0
1642464900000|2022-01-18 00:15:00|7206.8|7202.8|7208.7|7205.7|7210.3|7207.3|7205.9|7202.4|0
1642465200000|2022-01-18 00:20:00|7208.8|7205.8|7209.2|7206.2|7212.4|7209.4|7207.2|7204.2|0
1642465500000|2022-01-18 00:25:00|7208.8|7205.8|7209.7|7206.7|7211.6|7208.6|7207.2|7204.2|0
1642465800000|2022-01-18 00:30:00|7209.8|7206.8|7210.5|7207.5|7211.5|7208.5|7209|7206|0
1642466100000|2022-01-18 00:35:00|7210.2|7207.2|7209.1|7206.1|7210.7|7207.7|7207.4|7204.4|0
1642466400000|2022-01-18 00:40:00|7209.3|7206.3|7208.9|7205.9|7209.8|7206.8|7207.2|7204.2|0
1642466700000|2022-01-18 00:45:00|7208.6|7205.6|7209.3|7206.3|7210.5|7207.5|7208|7205|0
1642467000000|2022-01-18 00:50:00|7209.4|7206.4|7213.1|7210.1|7213.9|7210.9|7209.3|7206.3|0
1642467300000|2022-01-18 00:55:00|7213.9|7210.9|7215|7212|7215.3|7212.3|7212.6|7209.6|0
1642467600000|2022-01-18 01:00:00|7215.1|7212.1|7213.8|7210.8|7217.1|7214.1|7212.2|7209.2|0
1642467900000|2022-01-18 01:05:00|7213.4|7210.4|7210.6|7207.6|7214.7|7211.7|7209.3|7206.3|0
1642468200000|2022-01-18 01:10:00|7209.8|7206.8|7211.6|7208.6|7211.6|7208.6|7208.4|7205.4|0
1642468500000|2022-01-18 01:15:00|7211.5|7208.5|7207|7204|7211.6|7208.6|7207|7204|0
1642468800000|2022-01-18 01:20:00|7206.7|7203.7|7210.1|7207.1|7210.1|7207.1|7205.6|7202.6|0
1642469100000|2022-01-18 01:25:00|7210|7207|7210.9|7207.9|7212.6|7209.6|7209.3|7206.3|0
1642469400000|2022-01-18 01:30:00|7210.8|7207.8|7208.4|7205.4|7212.1|7209.1|7207.2|7204.2|0
1642469700000|2022-01-18 01:35:00|7208.3|7205.3|7209.7|7206.7|7211|7208|7207.7|7204.7|0
1642470000000|2022-01-18 01:40:00|7210.1|7207.1|7213.7|7210.7|7214.2|7211.2|7210.1|7207.1|0
1642470300000|2022-01-18 01:45:00|7213.8|7210.8|7214.2|7211.2|7215|7212|7213|7210|0
1642470600000|2022-01-18 01:50:00|7214.5|7211.5|7214.2|7211.2|7217.5|7214.5|7213.4|7210.4|0
1642470900000|2022-01-18 01:55:00|7214.4|7211.4|7215.8|7212.8|7218.1|7215.1|7214.2|7211.2|0
1642471200000|2022-01-18 02:00:00|7215.7|7212.7|7214|7211|7216.6|7213.6|7213.3|7210.3|0
1642471500000|2022-01-18 02:05:00|7214.2|7211.2|7213.2|7210.2|7214.8|7211.8|7212.3|7209.3|0
1642471800000|2022-01-18 02:10:00|7213.4|7210.4|7213.2|7210.2|7214.8|7211.8|7213.1|7210.1|0
1642472100000|2022-01-18 02:15:00|7213.1|7210.1|7213.1|7210.1|7214|7211|7212.3|7209.3|0
1642472400000|2022-01-18 02:20:00|7213.3|7210.3|7212.6|7209.6|7213.9|7210.9|7212.2|7209.2|0
1642472700000|2022-01-18 02:25:00|7212.8|7209.8|7210|7207|7213.1|7210.1|7209|7206|0
1642473000000|2022-01-18 02:30:00|7209.9|7206.9|7211.9|7208.9|7212.4|7209.4|7209.1|7206.1|0
1642473300000|2022-01-18 02:35:00|7211.8|7208.8|7211.5|7208.5|7212|7209|7209.8|7206.8|0
1642473600000|2022-01-18 02:40:00|7211.4|7208.4|7212.3|7209.3|7212.6|7209.6|7210.6|7207.6|0
1642473900000|2022-01-18 02:45:00|7212.2|7209.2|7214.5|7211.5|7214.5|7211.5|7209.6|7206.6|0
1642474200000|2022-01-18 02:50:00|7214.6|7211.6|7214.6|7211.6|7216.2|7213.2|7213.8|7210.8|0
1642474500000|2022-01-18 02:55:00|7214.5|7211.5|7220.3|7217.3|7222.7|7219.7|7214.2|7211.2|0
1642474800000|2022-01-18 03:00:00|7220.4|7217.4|7218.7|7215.7|7221.4|7218.4|7217.9|7214.9|0
1642475100000|2022-01-18 03:05:00|7218.6|7215.6|7217.1|7214.1|7218.7|7215.7|7216.3|7213.3|0
1642475400000|2022-01-18 03:10:00|7217.2|7214.2|7215.5|7212.5|7217.9|7214.9|7214.6|7211.6|0
1642475700000|2022-01-18 03:15:00|7215.7|7212.7|7216.3|7213.3|7217.2|7214.2|7215.5|7212.5|0
1642476000000|2022-01-18 03:20:00|7216.5|7213.5|7217|7214|7217.5|7214.5|7214.7|7211.7|0
1642476300000|2022-01-18 03:25:00|7216.8|7213.8|7212.5|7209.5|7216.8|7213.8|7211.2|7208.2|0
1642476600000|2022-01-18 03:30:00|7212.4|7209.4|7207.7|7204.7|7214.5|7211.5|7207.7|7204.7|0
1642476900000|2022-01-18 03:35:00|7207.6|7204.6|7200.4|7197.4|7208.4|7205.4|7199.9|7196.9|0
1642477200000|2022-01-18 03:40:00|7200.5|7197.5|7194.5|7191.5|7200.8|7197.8|7192.4|7189.4|0
1642477500000|2022-01-18 03:45:00|7194.6|7191.6|7190.8|7187.8|7195|7192|7186.8|7183.8|0
1642477800000|2022-01-18 03:50:00|7190.7|7187.7|7190.9|7187.9|7192.3|7189.3|7188.9|7185.9|0
1642478100000|2022-01-18 03:55:00|7190.7|7187.7|7195.1|7192.1|7195.4|7192.4|7190.1|7187.1|0
1642478400000|2022-01-18 04:00:00|7195.4|7192.4|7198.2|7195.2|7199.4|7196.4|7194.5|7191.5|0
1642478700000|2022-01-18 04:05:00|7198.5|7195.5|7197.4|7194.4|7199.3|7196.3|7196.5|7193.5|0
1642479000000|2022-01-18 04:10:00|7197.3|7194.3|7196.6|7193.6|7197.5|7194.5|7193.2|7190.2|0
1642479300000|2022-01-18 04:15:00|7196.5|7193.5|7187.1|7184.1|7197.4|7194.4|7186.8|7183.8|0
1642479600000|2022-01-18 04:20:00|7187|7184|7182.7|7179.7|7188.8|7185.8|7179.5|7176.5|0
1642479900000|2022-01-18 04:25:00|7182.6|7179.6|7182.8|7179.8|7183.8|7180.8|7177.7|7174.7|0
1642480200000|2022-01-18 04:30:00|7182.7|7179.7|7178.7|7175.7|7183.8|7180.8|7178.3|7175.3|0
1642480500000|2022-01-18 04:35:00|7178.9|7175.9|7181.4|7178.4|7184|7181|7178.3|7175.3|0
1642480800000|2022-01-18 04:40:00|7181.5|7178.5|7178.3|7175.3|7182.3|7179.3|7177.5|7174.5|0
1642481100000|2022-01-18 04:45:00|7178.2|7175.2|7173.1|7170.1|7179.2|7176.2|7172.8|7169.8|0
1642481400000|2022-01-18 04:50:00|7172.8|7169.8|7181.7|7178.7|7184|7181|7172.4|7169.4|0
1642481700000|2022-01-18 04:55:00|7181.9|7178.9|7187.7|7184.7|7188|7185|7181.7|7178.7|0
1642482000000|2022-01-18 05:00:00|7187.9|7184.9|7180.9|7177.9|7189.6|7186.6|7180|7177|0
1642482300000|2022-01-18 05:05:00|7180.8|7177.8|7181.8|7178.8|7184.2|7181.2|7180.1|7177.1|0
1642482600000|2022-01-18 05:10:00|7181.9|7178.9|7179.4|7176.4|7184.4|7181.4|7179|7176|0
1642482900000|2022-01-18 05:15:00|7179.5|7176.5|7181.7|7178.7|7182.6|7179.6|7178.9|7175.9|0
1642483200000|2022-01-18 05:20:00|7182|7179|7185.1|7182.1|7185.9|7182.9|7180.7|7177.7|0
1642483500000|2022-01-18 05:25:00|7185|7182|7184.7|7181.7|7185|7182|7181.1|7178.1|0
1642483800000|2022-01-18 05:30:00|7184.8|7181.8|7179.7|7176.7|7185.5|7182.5|7179.1|7176.1|0
1642484100000|2022-01-18 05:35:00|7179.5|7176.5|7181.2|7178.2|7182.1|7179.1|7178.9|7175.9|0
1642484400000|2022-01-18 05:40:00|7181.3|7178.3|7182|7179|7182|7179|7178.6|7175.6|0
1642484700000|2022-01-18 05:45:00|7181.5|7178.5|7179.7|7176.7|7182|7179|7177.7|7174.7|0
1642485000000|2022-01-18 05:50:00|7179.5|7176.5|7181.9|7178.9|7182.4|7179.4|7178.9|7175.9|0
1642485300000|2022-01-18 05:55:00|7181.8|7178.8|7179.8|7176.8|7182.3|7179.3|7177.8|7174.8|0
1642485600000|2022-01-18 06:00:00|7179.9|7176.9|7181.6|7178.6|7182.4|7179.4|7178.1|7175.1|0
1642485900000|2022-01-18 06:05:00|7181.7|7178.7|7184.1|7181.1|7185|7182|7181.6|7178.6|0
1642486200000|2022-01-18 06:10:00|7184.4|7181.4|7183.3|7180.3|7184.9|7181.9|7182.6|7179.6|0
1642486500000|2022-01-18 06:15:00|7183.4|7180.4|7184.9|7181.9|7184.9|7181.9|7183.1|7180.1|0
1642486800000|2022-01-18 06:20:00|7185.2|7182.2|7184.4|7181.4|7186.9|7183.9|7183.8|7180.8|0
1642487100000|2022-01-18 06:25:00|7184.5|7181.5|7187.5|7184.5|7188.6|7185.6|7184|7181|0
1642487400000|2022-01-18 06:30:00|7187.4|7184.4|7185.6|7182.6|7188|7185|7185.5|7182.5|0
1642487700000|2022-01-18 06:35:00|7185.7|7182.7|7182.1|7179.1|7185.9|7182.9|7181.6|7178.6|0
1642488000000|2022-01-18 06:40:00|7182.7|7179.7|7184.5|7181.5|7184.5|7181.5|7182.7|7179.7|0
1642488300000|2022-01-18 06:45:00|7184.4|7181.4|7185.5|7182.5|7187.1|7184.1|7184.4|7181.4|0
1642488600000|2022-01-18 06:50:00|7185.6|7182.6|7182.3|7179.3|7186.6|7183.6|7181.4|7178.4|0
1642488900000|2022-01-18 06:55:00|7182.2|7179.2|7183|7180|7183.2|7180.2|7181.2|7178.2|0
1642489200000|2022-01-18 07:00:00|7182.9|7179.9|7181.7|7179.7|7188.4|7186.4|7179.7|7176.4|3785
1642489500000|2022-01-18 07:05:00|7181.4|7179.4|7175.2|7173.2|7184.7|7182.7|7174.2|7172.2|216
1642489800000|2022-01-18 07:10:00|7174.9|7172.9|7175.2|7173.2|7177.2|7175.2|7173.2|7171.2|1828
1642490100000|2022-01-18 07:15:00|7174.9|7172.9|7180.4|7178.4|7180.4|7178.4|7174.9|7172.9|100
1642490400000|2022-01-18 07:20:00|7180.7|7178.7|7178.7|7176.7|7183.9|7181.9|7178.2|7176.2|140
1642490700000|2022-01-18 07:25:00|7178.9|7176.9|7181.4|7179.4|7183.4|7181.4|7177.7|7175.7|92
1642491000000|2022-01-18 07:30:00|7181.7|7179.7|7185.2|7183.2|7186.7|7184.7|7180.7|7178.7|159
1642491300000|2022-01-18 07:35:00|7184.9|7182.9|7182.4|7180.4|7185.9|7183.9|7181.9|7179.9|695
1642491600000|2022-01-18 07:40:00|7182.7|7180.7|7181.2|7179.2|7186.2|7184.2|7180.9|7178.9|223
1642491900000|2022-01-18 07:45:00|7181.4|7179.4|7177.4|7175.4|7182.2|7180.2|7174.4|7172.4|377
1642492200000|2022-01-18 07:50:00|7177.2|7175.2|7181.4|7179.4|7181.4|7179.4|7176.2|7174.2|581
1642492500000|2022-01-18 07:55:00|7181.7|7179.7|7190.2|7188.2|7190.4|7188.4|7177.9|7175.9|2239
1642492800000|2022-01-18 08:00:00|7189.7|7188.7|7161.7|7160.7|7189.7|7188.7|7158.9|7157.9|3014
1642493100000|2022-01-18 08:05:00|7161.4|7160.4|7153.9|7152.9|7161.4|7160.4|7149.9|7148.9|2307
1642493400000|2022-01-18 08:10:00|7153.7|7152.7|7140.4|7139.4|7153.7|7152.7|7132.9|7131.9|2323
1642493700000|2022-01-18 08:15:00|7139.9|7138.9|7134.9|7133.9|7140.4|7139.4|7128.4|7127.4|1010
1642494000000|2022-01-18 08:20:00|7135.2|7134.2|7119.9|7118.9|7138.9|7137.9|7114.9|7113.9|3825
1642494300000|2022-01-18 08:25:00|7119.4|7118.4|7116.2|7115.2|7124.7|7123.7|7109.9|7108.9|6730
1642494600000|2022-01-18 08:30:00|7115.9|7114.9|7117.9|7116.9|7121.4|7120.4|7112.9|7111.9|921
1642494900000|2022-01-18 08:35:00|7117.4|7116.4|7123.7|7122.7|7128.2|7127.2|7115.4|7114.4|7626
1642495200000|2022-01-18 08:40:00|7123.8|7122.8|7121|7120|7126|7125|7115.5|7114.5|501
1642495500000|2022-01-18 08:45:00|7121.5|7120.5|7122|7121|7125|7124|7116.3|7115.3|2223
1642495800000|2022-01-18 08:50:00|7121.8|7120.8|7127.5|7126.5|7128.5|7127.5|7119.5|7118.5|755
1642496100000|2022-01-18 08:55:00|7127.3|7126.3|7126.8|7125.8|7129.5|7128.5|7124.5|7123.5|744
1642496400000|2022-01-18 09:00:00|7127.5|7126.5|7124.5|7123.5|7130.3|7129.3|7118.5|7117.5|397
1642496700000|2022-01-18 09:05:00|7124.8|7123.8|7114.8|7113.8|7124.8|7123.8|7111|7110|520
1642497000000|2022-01-18 09:10:00|7114.5|7113.5|7116|7115|7120|7119|7113.8|7112.8|345
1642497300000|2022-01-18 09:15:00|7115.8|7114.8|7109|7108|7116.3|7115.3|7104.3|7103.3|563
1642497600000|2022-01-18 09:20:00|7109.3|7108.3|7101.5|7100.5|7112|7111|7099.8|7098.8|1844
1642497900000|2022-01-18 09:25:00|7101.8|7100.8|7103.5|7102.5|7106|7105|7097.8|7096.8|440
1642498200000|2022-01-18 09:30:00|7103.8|7102.8|7110|7109|7112.5|7111.5|7102.8|7101.8|339
1642498500000|2022-01-18 09:35:00|7109.8|7108.8|7106.5|7105.5|7110.8|7109.8|7102.8|7101.8|398
1642498800000|2022-01-18 09:40:00|7106.8|7105.8|7109.5|7108.5|7110|7109|7098.3|7097.3|365
1642499100000|2022-01-18 09:45:00|7109|7108|7120.5|7119.5|7123.3|7122.3|7107.8|7106.8|818
1642499400000|2022-01-18 09:50:00|7120.8|7119.8|7121.3|7120.3|7125|7124|7120.3|7119.3|486
1642499700000|2022-01-18 09:55:00|7121.5|7120.5|7116.3|7115.3|7122.5|7121.5|7113.8|7112.8|216
1642500000000|2022-01-18 10:00:00|7116|7115|7113.5|7112.5|7120.3|7119.3|7113.3|7112.3|5362
1642500300000|2022-01-18 10:05:00|7113.3|7112.3|7114.8|7113.8|7116.8|7115.8|7108.3|7107.3|445
1642500600000|2022-01-18 10:10:00|7115|7114|7122|7121|7122.3|7121.3|7114.5|7113.5|825
1642500900000|2022-01-18 10:15:00|7121.8|7120.8|7119.5|7118.5|7123|7122|7116|7115|222
1642501200000|2022-01-18 10:20:00|7119.8|7118.8|7128|7127|7128.3|7127.3|7119|7118|1278
1642501500000|2022-01-18 10:25:00|7127.8|7126.8|7138|7137|7141.3|7140.3|7127.8|7126.8|960
1642501800000|2022-01-18 10:30:00|7137.8|7136.8|7133.5|7132.5|7140.5|7139.5|7132|7131|887
1642502100000|2022-01-18 10:35:00|7133.8|7132.8|7126.3|7125.3|7135.5|7134.5|7126.3|7125.3|500
1642502400000|2022-01-18 10:40:00|7126|7125|7123.3|7122.3|7127.3|7126.3|7118.5|7117.5|423
1642502700000|2022-01-18 10:45:00|7123.5|7122.5|7124.8|7123.8|7125.8|7124.8|7118.5|7117.5|520
1642503000000|2022-01-18 10:50:00|7124.5|7123.5|7125.5|7124.5|7129.3|7128.3|7124|7123|195
1642503300000|2022-01-18 10:55:00|7125.3|7124.3|7127.5|7126.5|7129|7128|7120.8|7119.8|388
1642503600000|2022-01-18 11:00:00|7128|7127|7117.5|7116.5|7128.5|7127.5|7116.8|7115.8|147
1642503900000|2022-01-18 11:05:00|7117.8|7116.8|7119.8|7118.8|7122.3|7121.3|7115|7114|283
1642504200000|2022-01-18 11:10:00|7120|7119|7114.5|7113.5|7120.8|7119.8|7114|7113|618
1642504500000|2022-01-18 11:15:00|7114.3|7113.3|7121.3|7120.3|7123.3|7122.3|7114.3|7113.3|235
1642504800000|2022-01-18 11:20:00|7121.5|7120.5|7118|7117|7122.8|7121.8|7116.8|7115.8|137
1642505100000|2022-01-18 11:25:00|7117.8|7116.8|7125|7124|7125.3|7124.3|7117|7116|1665
1642505400000|2022-01-18 11:30:00|7124.8|7123.8|7124|7123|7128|7127|7122.5|7121.5|208
1642505700000|2022-01-18 11:35:00|7123.8|7122.8|7127.3|7126.3|7128.8|7127.8|7123.8|7122.8|617
1642506000000|2022-01-18 11:40:00|7127.5|7126.5|7124.8|7123.8|7127.5|7126.5|7124|7123|176
1642506300000|2022-01-18 11:45:00|7125|7124|7127.8|7126.8|7129|7128|7124.8|7123.8|312
1642506600000|2022-01-18 11:50:00|7127.5|7126.5|7122|7121|7127.8|7126.8|7120.8|7119.8|1102
1642506900000|2022-01-18 11:55:00|7122.3|7121.3|7126|7125|7126.5|7125.5|7122|7121|366
1642507200000|2022-01-18 12:00:00|7126.3|7125.3|7125.3|7124.3|7128.3|7127.3|7124.3|7123.3|243
1642507500000|2022-01-18 12:05:00|7125|7124|7132.3|7131.3|7132.8|7131.8|7123.5|7122.5|200
1642507800000|2022-01-18 12:10:00|7132|7131|7127.8|7126.8|7132|7131|7125.5|7124.5|126
1642508100000|2022-01-18 12:15:00|7127.5|7126.5|7126.5|7125.5|7130.8|7129.8|7125.3|7124.3|554
1642508400000|2022-01-18 12:20:00|7126.8|7125.8|7123.8|7122.8|7129|7128|7121.8|7120.8|234
1642508700000|2022-01-18 12:25:00|7124|7123|7132.8|7131.8|7132.8|7131.8|7124|7123|141
1642509000000|2022-01-18 12:30:00|7133|7132|7132.3|7131.3|7134.5|7133.5|7130.8|7129.8|240
1642509300000|2022-01-18 12:35:00|7132.5|7131.5|7135.5|7134.5|7136.8|7135.8|7131.8|7130.8|1921
1642509600000|2022-01-18 12:40:00|7135.3|7134.3|7137.1|7136.1|7137.8|7136.8|7133.8|7132.8|251
1642509900000|2022-01-18 12:45:00|7136.8|7135.8|7143.3|7142.3|7145.3|7144.3|7136.8|7135.8|1974
1642510200000|2022-01-18 12:50:00|7142.6|7141.6|7146.3|7145.3|7147.1|7146.1|7141.8|7140.8|3546
1642510500000|2022-01-18 12:55:00|7146.6|7145.6|7147.1|7146.1|7148.1|7147.1|7144.1|7143.1|4172
1642510800000|2022-01-18 13:00:00|7147.3|7146.3|7143.3|7142.3|7148.6|7147.6|7142.6|7141.6|744
1642511100000|2022-01-18 13:05:00|7143.1|7142.1|7145.3|7144.3|7146.6|7145.6|7142.6|7141.6|313
1642511400000|2022-01-18 13:10:00|7145.6|7144.6|7147.8|7146.8|7148.6|7147.6|7145.1|7144.1|461
1642511700000|2022-01-18 13:15:00|7147.6|7146.6|7141.1|7140.1|7147.6|7146.6|7138.6|7137.6|444
1642512000000|2022-01-18 13:20:00|7140.8|7139.8|7142.1|7141.1|7145.6|7144.6|7139.3|7138.3|236
1642512300000|2022-01-18 13:25:00|7141.8|7140.8|7142.3|7141.3|7145.3|7144.3|7141.8|7140.8|937
1642512600000|2022-01-18 13:30:00|7142.6|7141.6|7144.8|7143.8|7150.6|7149.6|7142.1|7141.1|430
1642512900000|2022-01-18 13:35:00|7145.1|7144.1|7137.8|7136.8|7145.3|7144.3|7137.3|7136.3|228
1642513200000|2022-01-18 13:40:00|7138.1|7137.1|7136.1|7135.1|7140.3|7139.3|7135.3|7134.3|488
1642513500000|2022-01-18 13:45:00|7136.6|7135.6|7141.6|7140.6|7142.8|7141.8|7136.3|7135.3|340
1642513800000|2022-01-18 13:50:00|7141.8|7140.8|7147.1|7146.1|7147.1|7146.1|7140.3|7139.3|3109
1642514100000|2022-01-18 13:55:00|7146.8|7145.8|7148.8|7147.8|7149.3|7148.3|7145.3|7144.3|3979
1642514400000|2022-01-18 14:00:00|7149.1|7148.1|7148.3|7147.3|7150.1|7149.1|7146.6|7145.6|236
1642514700000|2022-01-18 14:05:00|7148.6|7147.6|7145.8|7144.8|7149.6|7148.6|7144.6|7143.6|351
1642515000000|2022-01-18 14:10:00|7146.1|7145.1|7142.8|7141.8|7147.1|7146.1|7141.8|7140.8|434
1642515300000|2022-01-18 14:15:00|7143.1|7142.1|7142.8|7141.8|7147.1|7146.1|7142.3|7141.3|432
1642515600000|2022-01-18 14:20:00|7143.1|7142.1|7144.3|7143.3|7145.3|7144.3|7141.6|7140.6|272
1642515900000|2022-01-18 14:25:00|7144.1|7143.1|7140.3|7139.3|7144.6|7143.6|7137.3|7136.3|1443
1642516200000|2022-01-18 14:30:00|7140.6|7139.6|7132.6|7131.6|7140.6|7139.6|7128.6|7127.6|517
1642516500000|2022-01-18 14:35:00|7132.3|7131.3|7132.1|7131.1|7135.3|7134.3|7126.8|7125.8|783
1642516800000|2022-01-18 14:40:00|7131.8|7130.8|7142.3|7141.3|7142.6|7141.6|7125.8|7124.8|814
1642517100000|2022-01-18 14:45:00|7142.6|7141.6|7140.6|7139.6|7143.3|7142.3|7132.8|7131.8|644
1642517400000|2022-01-18 14:50:00|7140.3|7139.3|7140.1|7139.1|7142.1|7141.1|7135.3|7134.3|736
1642517700000|2022-01-18 14:55:00|7140.3|7139.3|7145.6|7144.6|7146.3|7145.3|7133.1|7132.1|598
1642518000000|2022-01-18 15:00:00|7144.6|7143.6|7143.3|7142.3|7146.1|7145.1|7137.8|7136.8|500
1642518300000|2022-01-18 15:05:00|7143.6|7142.6|7154.3|7153.3|7155.6|7154.6|7141.8|7140.8|698
1642518600000|2022-01-18 15:10:00|7153.9|7152.9|7156.9|7155.9|7161.7|7160.7|7153.2|7152.2|979
1642518900000|2022-01-18 15:15:00|7156.7|7155.7|7161.4|7160.4|7169.2|7168.2|7156.7|7155.7|662
1642519200000|2022-01-18 15:20:00|7161.7|7160.7|7158.9|7157.9|7161.7|7160.7|7153.7|7152.7|351
1642519500000|2022-01-18 15:25:00|7159.2|7158.2|7162.7|7161.7|7162.9|7161.9|7153.4|7152.4|504
1642519800000|2022-01-18 15:30:00|7161.7|7160.7|7147.4|7146.4|7162.2|7161.2|7145.9|7144.9|871
1642520100000|2022-01-18 15:35:00|7147.7|7146.7|7136.2|7135.2|7147.7|7146.7|7135.2|7134.2|1865
1642520400000|2022-01-18 15:40:00|7135.9|7134.9|7145.2|7144.2|7146.2|7145.2|7135.2|7134.2|634
1642520700000|2022-01-18 15:45:00|7145.4|7144.4|7143.9|7142.9|7148.7|7147.7|7140.7|7139.7|654
1642521000000|2022-01-18 15:50:00|7144.2|7143.2|7134.4|7133.4|7144.2|7143.2|7131.2|7130.2|5996
1642521300000|2022-01-18 15:55:00|7134.2|7133.2|7141.7|7140.7|7142.7|7141.7|7132.7|7131.7|443
1642521600000|2022-01-18 16:00:00|7141.4|7140.4|7143.7|7142.7|7145.4|7144.4|7138.2|7137.2|662
1642521900000|2022-01-18 16:05:00|7143.4|7142.4|7143.7|7142.7|7146.4|7145.4|7138.2|7137.2|5995
1642522200000|2022-01-18 16:10:00|7143.4|7142.4|7145.4|7144.4|7145.9|7144.9|7140.7|7139.7|389
1642522500000|2022-01-18 16:15:00|7145.7|7144.7|7153.4|7152.4|7154.7|7153.7|7145.2|7144.2|635
1642522800000|2022-01-18 16:20:00|7153.7|7152.7|7148.7|7147.7|7154.9|7153.9|7148.7|7147.7|840
1642523100000|2022-01-18 16:25:00|7148.4|7147.4|7143.9|7142.9|7153.7|7152.7|7142.2|7141.2|1473
1642523400000|2022-01-18 16:30:00|7144.4|7142.4|7133.7|7131.7|7146.2|7144.2|7126.4|7124.4|6424
1642523700000|2022-01-18 16:35:00|7134.4|7132.4|7138.9|7136.9|7139.9|7137.9|7131.2|7129.2|4203
1642524000000|2022-01-18 16:40:00|7138.7|7136.7|7140.4|7138.4|7145.2|7143.2|7138.4|7136.4|672
1642524300000|2022-01-18 16:45:00|7139.9|7137.9|7147.9|7145.9|7148.2|7146.2|7139.9|7137.9|3438
1642524600000|2022-01-18 16:50:00|7147.4|7145.4|7150.2|7148.2|7154.2|7152.2|7147.2|7145.2|238
1642524900000|2022-01-18 16:55:00|7150.4|7148.4|7149.7|7147.7|7151.7|7149.7|7147.7|7145.7|444
1642525200000|2022-01-18 17:00:00|7149.4|7147.4|7136.9|7134.9|7150.2|7148.2|7136.9|7134.9|352
1642525500000|2022-01-18 17:05:00|7136.7|7134.7|7140.2|7138.2|7141.4|7139.4|7134.4|7132.4|260
1642525800000|2022-01-18 17:10:00|7139.9|7137.9|7144.7|7142.7|7144.7|7142.7|7137.2|7135.2|257
1642526100000|2022-01-18 17:15:00|7144.2|7142.2|7144.2|7142.2|7146.7|7144.7|7138.7|7136.7|134
1642526400000|2022-01-18 17:20:00|7144.4|7142.4|7136.4|7134.4|7145.9|7143.9|7135.2|7133.2|156
1642526700000|2022-01-18 17:25:00|7136.7|7134.7|7138.4|7136.4|7138.4|7136.4|7132.7|7130.7|138
1642527000000|2022-01-18 17:30:00|7137.7|7135.7|7135.9|7133.9|7137.9|7135.9|7128.9|7126.9|178
1642527300000|2022-01-18 17:35:00|7135.7|7133.7|7131.4|7129.4|7136.4|7134.4|7128.7|7126.7|142
1642527600000|2022-01-18 17:40:00|7131.2|7129.2|7129.9|7127.9|7135.9|7133.9|7129.7|7127.7|143
1642527900000|2022-01-18 17:45:00|7129.7|7127.7|7122.9|7120.9|7133.2|7131.2|7122.2|7120.2|190
1642528200000|2022-01-18 17:50:00|7123.2|7121.2|7121.9|7119.9|7127.9|7125.9|7121.7|7119.7|139
1642528500000|2022-01-18 17:55:00|7122.2|7120.2|7122.9|7120.9|7126.9|7124.9|7120.7|7118.7|115
1642528800000|2022-01-18 18:00:00|7123.2|7121.2|7124.7|7122.7|7126.4|7124.4|7120.4|7118.4|99
1642529100000|2022-01-18 18:05:00|7124.4|7122.4|7123.2|7121.2|7124.4|7122.4|7118.7|7116.7|170
1642529400000|2022-01-18 18:10:00|7122.9|7120.9|7127.7|7125.7|7128.4|7126.4|7121.4|7119.4|119
1642529700000|2022-01-18 18:15:00|7127.4|7125.4|7130.9|7128.9|7133.7|7131.7|7125.7|7123.7|135
1642530000000|2022-01-18 18:20:00|7131.2|7129.2|7125.9|7123.9|7131.4|7129.4|7123.7|7121.7|66
1642530300000|2022-01-18 18:25:00|7126.2|7124.2|7126.9|7124.9|7127.9|7125.9|7123.4|7121.4|189
1642530600000|2022-01-18 18:30:00|7126.7|7124.7|7128.2|7126.2|7129.2|7127.2|7124.2|7122.2|68
1642530900000|2022-01-18 18:35:00|7127.9|7125.9|7133.2|7131.2|7134.2|7132.2|7127.7|7125.7|97
1642531200000|2022-01-18 18:40:00|7132.9|7130.9|7138.9|7136.9|7139.7|7137.7|7131.7|7129.7|186
1642531500000|2022-01-18 18:45:00|7138.7|7136.7|7135.4|7133.4|7141.4|7139.4|7134.2|7132.2|177
1642531800000|2022-01-18 18:50:00|7135.2|7133.2|7136.7|7134.7|7139.4|7137.4|7133.9|7131.9|98
1642532100000|2022-01-18 18:55:00|7136.9|7134.9|7140.9|7138.9|7142.4|7140.4|7136.2|7134.2|38
1642532400000|2022-01-18 19:00:00|7140.4|7138.4|7142.9|7140.9|7144.9|7142.9|7140.2|7138.2|122
1642532700000|2022-01-18 19:05:00|7143.2|7141.2|7141.9|7139.9|7145.9|7143.9|7141.2|7139.2|437
1642533000000|2022-01-18 19:10:00|7141.7|7139.7|7139.2|7137.2|7143.9|7141.9|7138.9|7136.9|71
1642533300000|2022-01-18 19:15:00|7138.9|7136.9|7142.9|7140.9|7143.4|7141.4|7138.2|7136.2|30
1642533600000|2022-01-18 19:20:00|7143.2|7141.2|7138.9|7136.9|7143.2|7141.2|7136.9|7134.9|32
1642533900000|2022-01-18 19:25:00|7139.2|7137.2|7140.4|7138.4|7141.2|7139.2|7135.7|7133.7|65
1642534200000|2022-01-18 19:30:00|7140.2|7138.2|7146.9|7144.9|7149.2|7147.2|7139.7|7137.7|88
1642534500000|2022-01-18 19:35:00|7146.7|7144.7|7149.9|7147.9|7151.9|7149.9|7146.7|7144.7|58
1642534800000|2022-01-18 19:40:00|7150.2|7148.2|7150.4|7148.4|7153.9|7151.9|7149.4|7147.4|135
1642535100000|2022-01-18 19:45:00|7150.7|7148.7|7156.2|7154.2|7157.9|7155.9|7149.9|7147.9|131
1642535400000|2022-01-18 19:50:00|7156.4|7154.4|7162.2|7160.2|7163.2|7161.2|7155.9|7153.9|143
1642535700000|2022-01-18 19:55:00|7162.4|7160.4|7157.7|7155.7|7163.7|7161.7|7157.7|7155.7|235
1642536000000|2022-01-18 20:00:00|7157.9|7155.9|7153.2|7151.2|7158.7|7156.7|7151.9|7149.9|150
1642536300000|2022-01-18 20:05:00|7152.9|7150.9|7149.9|7147.9|7155.2|7153.2|7149.9|7147.9|81
1642536600000|2022-01-18 20:10:00|7149.7|7147.7|7149.9|7147.9|7153.2|7151.2|7148.4|7146.4|131
1642536900000|2022-01-18 20:15:00|7150.4|7148.4|7138.9|7136.9|7150.4|7148.4|7135.9|7133.9|185
1642537200000|2022-01-18 20:20:00|7139.2|7137.2|7143.9|7141.9|7144.2|7142.2|7137.4|7135.4|62
1642537500000|2022-01-18 20:25:00|7143.7|7141.7|7141.7|7139.7|7144.4|7142.4|7140.2|7138.2|102
1642537800000|2022-01-18 20:30:00|7141.4|7139.4|7138.2|7136.2|7143.4|7141.4|7137.7|7135.7|144
1642538100000|2022-01-18 20:35:00|7137.9|7135.9|7136.2|7134.2|7138.7|7136.7|7134.2|7132.2|112
1642538400000|2022-01-18 20:40:00|7135.9|7133.9|7129.7|7127.7|7136.7|7134.7|7129.2|7127.2|128
1642538700000|2022-01-18 20:45:00|7129.9|7127.9|7137.4|7135.4|7137.7|7135.7|7129.7|7127.7|493
1642539000000|2022-01-18 20:50:00|7137.7|7135.7|7127.4|7125.4|7144.9|7142.9|7126.7|7124.7|335
1642539300000|2022-01-18 20:55:00|7127.2|7125.2|7142.7|7140.7|7143.2|7141.2|7126.7|7124.7|196
1642539600000|2022-01-18 21:00:00|7146.7|7142.7|7143.3|7139.3|7148.7|7144.7|7137.8|7133.8|0
1642539900000|2022-01-18 21:05:00|7143.2|7139.2|7142.3|7138.3|7144|7140|7139.7|7135.7|0
1642540200000|2022-01-18 21:10:00|7142.2|7138.2|7147.3|7143.3|7148.3|7144.3|7141.4|7137.4|0
1642540500000|2022-01-18 21:15:00|7147.2|7143.2|7148.5|7144.5|7150.4|7146.4|7146.4|7142.4|0
1642540800000|2022-01-18 21:20:00|7148.6|7144.6|7152.2|7148.2|7153.3|7149.3|7148.3|7144.3|0
1642541100000|2022-01-18 21:25:00|7152.3|7148.3|7149.2|7145.2|7153.6|7149.6|7149.2|7145.2|0
1642541400000|2022-01-18 21:30:00|7149.5|7145.5|7149.1|7145.1|7150|7146|7148.1|7144.1|0
1642541700000|2022-01-18 21:35:00|7149.2|7145.2|7149.3|7145.3|7149.8|7145.8|7148.1|7144.1|0
1642542000000|2022-01-18 21:40:00|7149.2|7145.2|7153.2|7149.2|7153.5|7149.5|7148.9|7144.9|0
1642542300000|2022-01-18 21:45:00|7153.3|7149.3|7155.5|7151.5|7156.4|7152.4|7153.3|7149.3|0
1642542600000|2022-01-18 21:50:00|7155.3|7151.3|7153.6|7149.6|7155.6|7151.6|7151.9|7147.9|0
1642542900000|2022-01-18 21:55:00|7154|7150|7153.7|7149.7|7155.4|7151.4|7152.9|7148.9|0
1642543200000|2022-01-18 22:00:00|7153.8|7149.8|7153.9|7149.9|7154.2|7150.2|7153.5|7149.5|0
1642543500000|2022-01-18 22:05:00|7153.7|7149.7|7153.6|7149.6|7153.9|7149.9|7153.6|7149.6|0
1642543800000|2022-01-18 22:10:00|7153.7|7149.7|7153.4|7149.4|7153.7|7149.7|7153.4|7149.4|0
1642544100000|2022-01-18 22:15:00|7153.6|7149.6|7152.9|7148.9|7153.7|7149.7|7152.9|7148.9|0
1642544400000|2022-01-18 22:20:00|7153.1|7149.1|7153.5|7149.5|7153.5|7149.5|7153.1|7149.1|0
1642545600000|2022-01-18 22:40:00|7153.3|7149.3|7153.2|7149.2|7153.3|7149.3|7153.2|7149.2|0
1642545900000|2022-01-18 22:45:00|7153.3|7149.3|7153.3|7149.3|7153.3|7149.3|7153.3|7149.3|0
1642546200000|2022-01-18 22:50:00|7153.2|7149.2|7153|7149|7153.2|7149.2|7153|7149|0
1642546500000|2022-01-18 22:55:00|7153.2|7149.2|7153.2|7149.2|7153.3|7149.3|7153.2|7149.2|0
1642546800000|2022-01-18 23:00:00|7153.9|7149.9|7155.9|7151.9|7158.8|7154.8|7152.1|7148.1|0
1642547100000|2022-01-18 23:05:00|7156|7152|7155.1|7151.1|7156.6|7152.6|7153.2|7149.2|0
1642547400000|2022-01-18 23:10:00|7155.4|7151.4|7158.2|7154.2|7159.9|7155.9|7154.6|7150.6|0
1642547700000|2022-01-18 23:15:00|7158.1|7154.1|7150|7146|7158.1|7154.1|7150|7146|0
1642548000000|2022-01-18 23:20:00|7150.1|7146.1|7151.8|7147.8|7154.5|7150.5|7148.6|7144.6|0
1642548300000|2022-01-18 23:25:00|7151.9|7147.9|7150.6|7146.6|7154.1|7150.1|7150.6|7146.6|0
1642548600000|2022-01-18 23:30:00|7151|7147|7146.4|7142.4|7151.9|7147.9|7143.7|7139.7|0
1642548900000|2022-01-18 23:35:00|7146.5|7142.5|7144.2|7140.2|7146.9|7142.9|7142.9|7138.9|0
1642549200000|2022-01-18 23:40:00|7143.9|7139.9|7143.3|7139.3|7146.6|7142.6|7142.9|7138.9|0
1642549500000|2022-01-18 23:45:00|7143.1|7139.1|7143.5|7139.5|7145.8|7141.8|7143.1|7139.1|0
1642549800000|2022-01-18 23:50:00|7143.6|7139.6|7141.8|7137.8|7144|7140|7138.7|7134.7|0
1642550100000|2022-01-18 23:55:00|7141.9|7137.9|7138|7134|7142|7138|7137.3|7133.3|0
1642550400000|2022-01-19 00:00:00|7138.2|7134.2|7144|7140|7145|7141|7137.3|7133.3|0
1642550700000|2022-01-19 00:05:00|7144.1|7140.1|7142.1|7138.1|7146.2|7142.2|7140|7136|0
1642551000000|2022-01-19 00:10:00|7142|7138|7135.5|7131.5|7142|7138|7134.6|7130.6|0
1642551300000|2022-01-19 00:15:00|7135.4|7131.4|7131.4|7128.4|7136.8|7132.8|7127.6|7124.6|0
1642551600000|2022-01-19 00:20:00|7131.5|7128.5|7136.3|7133.3|7136.9|7133.9|7129.9|7126.9|0
1642551900000|2022-01-19 00:25:00|7136.4|7133.4|7136.1|7133.1|7140.2|7137.2|7134.9|7131.9|0
1642552200000|2022-01-19 00:30:00|7136|7133|7136.9|7133.9|7139.6|7136.6|7135.2|7132.2|0
1642552500000|2022-01-19 00:35:00|7137.1|7134.1|7135.2|7132.2|7137.4|7134.4|7133.2|7130.2|0
1642552800000|2022-01-19 00:40:00|7135.3|7132.3|7133.1|7130.1|7136.5|7133.5|7132|7129|0
1642553100000|2022-01-19 00:45:00|7133.2|7130.2|7126.3|7123.3|7134.4|7131.4|7125.5|7122.5|0
1642553400000|2022-01-19 00:50:00|7126.4|7123.4|7124.2|7121.2|7128.4|7125.4|7118.4|7115.4|0
1642553700000|2022-01-19 00:55:00|7123.8|7120.8|7125.4|7122.4|7126.2|7123.2|7122.4|7119.4|0
1642554000000|2022-01-19 01:00:00|7126.2|7123.2|7133.8|7130.8|7134.9|7131.9|7126.2|7123.2|0
1642554300000|2022-01-19 01:05:00|7133.9|7130.9|7140.5|7137.5|7143.7|7140.7|7131.8|7128.8|0
1642554600000|2022-01-19 01:10:00|7140.6|7137.6|7144.7|7141.7|7147.2|7144.2|7140.6|7137.6|0
1642554900000|2022-01-19 01:15:00|7144.8|7141.8|7143.8|7140.8|7150.4|7147.4|7143.8|7140.8|0
1642555200000|2022-01-19 01:20:00|7143.5|7140.5|7142.3|7139.3|7143.5|7140.5|7141.2|7138.2|0
1642555500000|2022-01-19 01:25:00|7142.4|7139.4|7146.4|7143.4|7148.6|7145.6|7142.4|7139.4|0
1642555800000|2022-01-19 01:30:00|7146.5|7143.5|7146.3|7143.3|7150.8|7147.8|7146.3|7143.3|0
1642556100000|2022-01-19 01:35:00|7146.4|7143.4|7144|7141|7149.6|7146.6|7143.9|7140.9|0
1642556400000|2022-01-19 01:40:00|7144.1|7141.1|7141.6|7138.6|7148.9|7145.9|7141.3|7138.3|0
1642556700000|2022-01-19 01:45:00|7141.7|7138.7|7136.3|7133.3|7147.9|7144.9|7133.7|7130.7|0
1642557000000|2022-01-19 01:50:00|7136.2|7133.2|7132.4|7129.4|7140.4|7137.4|7131.2|7128.2|0
1642557300000|2022-01-19 01:55:00|7132.3|7129.3|7137.2|7134.2|7137.7|7134.7|7131.7|7128.7|0
1642557600000|2022-01-19 02:00:00|7137.4|7134.4|7140.9|7137.9|7141.7|7138.7|7136.7|7133.7|0
1642557900000|2022-01-19 02:05:00|7141|7138|7144.7|7141.7|7147.9|7144.9|7141|7138|0
1642558200000|2022-01-19 02:10:00|7144.4|7141.4|7149.3|7146.3|7149.7|7146.7|7143.9|7140.9|0
1642558500000|2022-01-19 02:15:00|7149.4|7146.4|7148.7|7145.7|7153|7150|7147.8|7144.8|0
1642558800000|2022-01-19 02:20:00|7148.6|7145.6|7147.3|7144.3|7149.8|7146.8|7145.6|7142.6|0
1642559100000|2022-01-19 02:25:00|7147.2|7144.2|7150.5|7147.5|7152.2|7149.2|7146.5|7143.5|0
1642559400000|2022-01-19 02:30:00|7150.2|7147.2|7144|7141|7150.9|7147.9|7143.6|7140.6|0
1642559700000|2022-01-19 02:35:00|7143.9|7140.9|7138.6|7135.6|7144.2|7141.2|7137.6|7134.6|0
1642560000000|2022-01-19 02:40:00|7138.3|7135.3|7132.3|7129.3|7140.7|7137.7|7131.5|7128.5|0
1642560300000|2022-01-19 02:45:00|7132.5|7129.5|7118.8|7115.8|7134|7131|7116.9|7113.9|0
1642560600000|2022-01-19 02:50:00|7118.6|7115.6|7115.4|7112.4|7121.8|7118.8|7112.9|7109.9|0
1642560900000|2022-01-19 02:55:00|7115.6|7112.6|7119.7|7116.7|7121.9|7118.9|7115.1|7112.1|0
1642561200000|2022-01-19 03:00:00|7119.8|7116.8|7117.1|7114.1|7120.7|7117.7|7115.8|7112.8|0
1642561500000|2022-01-19 03:05:00|7117.4|7114.4|7110.4|7107.4|7118.8|7115.8|7110.3|7107.3|0
1642561800000|2022-01-19 03:10:00|7110.6|7107.6|7111.3|7108.3|7115.5|7112.5|7109.5|7106.5|0
1642562100000|2022-01-19 03:15:00|7111.1|7108.1|7117.7|7114.7|7121.3|7118.3|7110.2|7107.2|0
1642562400000|2022-01-19 03:20:00|7117.8|7114.8|7110|7107|7118|7115|7109.9|7106.9|0
1642562700000|2022-01-19 03:25:00|7109.9|7106.9|7110.8|7107.8|7111.6|7108.6|7109|7106|0
1642563000000|2022-01-19 03:30:00|7110.6|7107.6|7106.3|7103.3|7114.6|7111.6|7106.3|7103.3|0
1642563300000|2022-01-19 03:35:00|7106.4|7103.4|7106|7103|7109.6|7106.6|7104.5|7101.5|0
1642563600000|2022-01-19 03:40:00|7106.2|7103.2|7104.1|7101.1|7106.7|7103.7|7099.4|7096.4|0
1642563900000|2022-01-19 03:45:00|7103.9|7100.9|7099.8|7096.8|7104.2|7101.2|7099.4|7096.4|0
1642564200000|2022-01-19 03:50:00|7099.9|7096.9|7103.2|7100.2|7104.5|7101.5|7099.5|7096.5|0
1642564500000|2022-01-19 03:55:00|7103.4|7100.4|7107.7|7104.7|7108.5|7105.5|7103|7100|0
1642564800000|2022-01-19 04:00:00|7107.6|7104.6|7111.9|7108.9|7112|7109|7106.1|7103.1|0
1642565100000|2022-01-19 04:05:00|7112|7109|7110.9|7107.9|7112.1|7109.1|7110.2|7107.2|0
1642565400000|2022-01-19 04:10:00|7110.7|7107.7|7108.5|7105.5|7111.8|7108.8|7108.4|7105.4|0
1642565700000|2022-01-19 04:15:00|7108.4|7105.4|7103.2|7100.2|7109.3|7106.3|7102.8|7099.8|0
1642566000000|2022-01-19 04:20:00|7103.3|7100.3|7104.9|7101.9|7106.1|7103.1|7103.2|7100.2|0
1642566300000|2022-01-19 04:25:00|7105|7102|7110.2|7107.2|7111.1|7108.1|7105|7102|0
1642566600000|2022-01-19 04:30:00|7110.3|7107.3|7111.1|7108.1|7113.9|7110.9|7110.3|7107.3|0
1642566900000|2022-01-19 04:35:00|7110.8|7107.8|7109.5|7106.5|7111.5|7108.5|7107.9|7104.9|0
1642567200000|2022-01-19 04:40:00|7109.8|7106.8|7107.5|7104.5|7111.1|7108.1|7107.1|7104.1|0
1642567500000|2022-01-19 04:45:00|7107.7|7104.7|7105.5|7102.5|7110.4|7107.4|7105.5|7102.5|0
1642567800000|2022-01-19 04:50:00|7105.4|7102.4|7100.9|7097.9|7105.4|7102.4|7100.1|7097.1|0
1642568100000|2022-01-19 04:55:00|7101|7098|7094.6|7091.6|7102.9|7099.9|7093.7|7090.7|0
1642568400000|2022-01-19 05:00:00|7094.5|7091.5|7093.9|7090.9|7095.1|7092.1|7092.3|7089.3|0
1642568700000|2022-01-19 05:05:00|7093.8|7090.8|7093.2|7090.2|7097.9|7094.9|7092.2|7089.2|0
1642569000000|2022-01-19 05:10:00|7093.3|7090.3|7094.5|7091.5|7094.8|7091.8|7090|7087|0
1642569300000|2022-01-19 05:15:00|7094.4|7091.4|7092|7089|7094.5|7091.5|7091.9|7088.9|0
1642569600000|2022-01-19 05:20:00|7091.9|7088.9|7091.3|7088.3|7092.7|7089.7|7089.9|7086.9|0
1642569900000|2022-01-19 05:25:00|7090.9|7087.9|7090.3|7087.3|7093|7090|7090.2|7087.2|0
1642570200000|2022-01-19 05:30:00|7090.4|7087.4|7088.1|7085.1|7094.1|7091.1|7088.1|7085.1|0
1642570500000|2022-01-19 05:35:00|7088.2|7085.2|7090.6|7087.6|7093.2|7090.2|7087.7|7084.7|0
1642570800000|2022-01-19 05:40:00|7090.7|7087.7|7087.5|7084.5|7091|7088|7087.5|7084.5|0
1642571100000|2022-01-19 05:45:00|7087.7|7084.7|7083.3|7080.3|7089.5|7086.5|7083.3|7080.3|0
1642571400000|2022-01-19 05:50:00|7083.2|7080.2|7086.5|7083.5|7090.5|7087.5|7082.9|7079.9|0
1642571700000|2022-01-19 05:55:00|7087.3|7084.3|7089.6|7086.6|7090.8|7087.8|7084.7|7081.7|0
1642572000000|2022-01-19 06:00:00|7089.4|7086.4|7098.6|7095.6|7101.7|7098.7|7082.1|7079.1|0
1642572300000|2022-01-19 06:05:00|7098.7|7095.7|7107.2|7104.2|7108.9|7105.9|7096.9|7093.9|0
1642572600000|2022-01-19 06:10:00|7107.1|7104.1|7107.2|7104.2|7110.5|7107.5|7104.3|7101.3|0
1642572900000|2022-01-19 06:15:00|7107.4|7104.4|7110|7107|7110.8|7107.8|7106.6|7103.6|0
1642573200000|2022-01-19 06:20:00|7109.9|7106.9|7113|7110|7113.2|7110.2|7107.5|7104.5|0
1642573500000|2022-01-19 06:25:00|7113.1|7110.1|7107.4|7104.4|7113.8|7110.8|7107|7104|0
1642573800000|2022-01-19 06:30:00|7107.6|7104.6|7103.5|7100.5|7108.9|7105.9|7102.7|7099.7|0
1642574100000|2022-01-19 06:35:00|7103.3|7100.3|7109.7|7106.7|7109.7|7106.7|7103.1|7100.1|0
1642574400000|2022-01-19 06:40:00|7109.9|7106.9|7110.1|7107.1|7114.8|7111.8|7107.5|7104.5|0
1642574700000|2022-01-19 06:45:00|7110.2|7107.2|7113.2|7110.2|7114.9|7111.9|7110.1|7107.1|0
1642575000000|2022-01-19 06:50:00|7113.1|7110.1|7113.2|7110.2|7115.5|7112.5|7110.2|7107.2|0
1642575300000|2022-01-19 06:55:00|7113.1|7110.1|7108|7105|7115.4|7112.4|7108|7105|0
1642575600000|2022-01-19 07:00:00|7109.3|7106.3|7114.7|7112.7|7119.2|7117.2|7105.7|7103.7|615
1642575900000|2022-01-19 07:05:00|7114.9|7112.9|7110.7|7108.7|7115.9|7113.9|7105.7|7103.7|252
1642576200000|2022-01-19 07:10:00|7110.4|7108.4|7108.2|7106.2|7110.7|7108.7|7104.9|7102.9|112
1642576500000|2022-01-19 07:15:00|7107.9|7105.9|7116.2|7114.2|7116.7|7114.7|7107.2|7105.2|176
1642576800000|2022-01-19 07:20:00|7115.9|7113.9|7112.9|7110.9|7115.9|7113.9|7111.9|7109.9|54
1642577100000|2022-01-19 07:25:00|7112.7|7110.7|7110.4|7108.4|7113.2|7111.2|7110.2|7108.2|64
1642577400000|2022-01-19 07:30:00|7109.9|7107.9|7107.7|7105.7|7110.4|7108.4|7104.7|7102.7|154
1642577700000|2022-01-19 07:35:00|7107.4|7105.4|7103.9|7101.9|7110.2|7108.2|7102.9|7100.9|133
1642578000000|2022-01-19 07:40:00|7104.2|7102.2|7102.7|7100.7|7107.4|7105.4|7101.7|7099.7|184
1642578300000|2022-01-19 07:45:00|7102.9|7100.9|7106.2|7104.2|7107.7|7105.7|7095.9|7093.9|379
1642578600000|2022-01-19 07:50:00|7105.9|7103.9|7107.7|7105.7|7109.7|7107.7|7100.9|7098.9|323
1642578900000|2022-01-19 07:55:00|7107.4|7105.4|7109.7|7107.7|7109.7|7107.7|7094.7|7092.7|685
1642579200000|2022-01-19 08:00:00|7106.9|7105.9|7118.4|7117.4|7124.4|7123.4|7102.2|7101.2|3037
1642579500000|2022-01-19 08:05:00|7118.7|7117.7|7140.2|7139.2|7140.7|7139.7|7118.7|7117.7|1578
1642579800000|2022-01-19 08:10:00|7140.4|7139.4|7143.4|7142.4|7154.4|7153.4|7140.4|7139.4|1113
1642580100000|2022-01-19 08:15:00|7143.9|7142.9|7150.2|7149.2|7153.9|7152.9|7143.9|7142.9|1003
1642580400000|2022-01-19 08:20:00|7150.4|7149.4|7137.9|7136.9|7151.4|7150.4|7130.4|7129.4|1730
1642580700000|2022-01-19 08:25:00|7138.2|7137.2|7131.9|7130.9|7140.9|7139.9|7129.4|7128.4|2618
1642581000000|2022-01-19 08:30:00|7131.7|7130.7|7141.2|7140.2|7144.4|7143.4|7128.7|7127.7|2439
1642581300000|2022-01-19 08:35:00|7141.4|7140.4|7149.2|7148.2|7151.9|7150.9|7139.4|7138.4|4696
1642581600000|2022-01-19 08:40:00|7149.9|7148.9|7148.1|7147.1|7153.4|7152.4|7144.6|7143.6|3318
1642581900000|2022-01-19 08:45:00|7147.9|7146.9|7150.9|7149.9|7156.1|7155.1|7145.6|7144.6|574
1642582200000|2022-01-19 08:50:00|7150.6|7149.6|7158.6|7157.6|7160.1|7159.1|7145.9|7144.9|1863
1642582500000|2022-01-19 08:55:00|7158.1|7157.1|7157.1|7156.1|7158.6|7157.6|7152.4|7151.4|2448
1642582800000|2022-01-19 09:00:00|7156.9|7155.9|7161.9|7160.9|7162.4|7161.4|7150.1|7149.1|2377
1642583100000|2022-01-19 09:05:00|7161.6|7160.6|7165.1|7164.1|7166.1|7165.1|7160.1|7159.1|6425
1642583400000|2022-01-19 09:10:00|7165.4|7164.4|7158.1|7157.1|7167.1|7166.1|7157.6|7156.6|584
1642583700000|2022-01-19 09:15:00|7158.4|7157.4|7162.1|7161.1|7165.1|7164.1|7156.6|7155.6|2622
1642584000000|2022-01-19 09:20:00|7162.4|7161.4|7154.6|7153.6|7162.4|7161.4|7151.9|7150.9|1881
1642584300000|2022-01-19 09:25:00|7154.4|7153.4|7152.1|7151.1|7155.6|7154.6|7150.1|7149.1|1759
1642584600000|2022-01-19 09:30:00|7152.4|7151.4|7162.6|7161.6|7162.9|7161.9|7149.9|7148.9|3229
1642584900000|2022-01-19 09:35:00|7162.9|7161.9|7162.1|7161.1|7164.1|7163.1|7159.1|7158.1|470
1642585200000|2022-01-19 09:40:00|7161.9|7160.9|7171.6|7170.6|7172.4|7171.4|7161.1|7160.1|2916
1642585500000|2022-01-19 09:45:00|7171.1|7170.1|7172.6|7171.6|7175.1|7174.1|7169.6|7168.6|2120
1642585800000|2022-01-19 09:50:00|7172.4|7171.4|7177.4|7176.4|7178.6|7177.6|7169.4|7168.4|857
1642586100000|2022-01-19 09:55:00|7177.6|7176.6|7182.9|7181.9|7187.1|7186.1|7175.6|7174.6|411
1642586400000|2022-01-19 10:00:00|7183.1|7182.1|7180.6|7179.6|7183.6|7182.6|7177.6|7176.6|276
1642586700000|2022-01-19 10:05:00|7179.9|7178.9|7178.4|7177.4|7184.4|7183.4|7177.9|7176.9|325
1642587000000|2022-01-19 10:10:00|7178.1|7177.1|7174.6|7173.6|7179.6|7178.6|7173.4|7172.4|5557
1642587300000|2022-01-19 10:15:00|7174.9|7173.9|7179.4|7178.4|7179.6|7178.6|7172.4|7171.4|2007
1642587600000|2022-01-19 10:20:00|7179.1|7178.1|7176.4|7175.4|7180.9|7179.9|7176.4|7175.4|3309
1642587900000|2022-01-19 10:25:00|7175.9|7174.9|7171.6|7170.6|7176.1|7175.1|7169.6|7168.6|722
1642588200000|2022-01-19 10:30:00|7171.4|7170.4|7177.1|7176.1|7180.1|7179.1|7169.9|7168.9|23131
1642588500000|2022-01-19 10:35:00|7177.4|7176.4|7172.1|7171.1|7177.4|7176.4|7171.9|7170.9|236
1642588800000|2022-01-19 10:40:00|7172.4|7171.4|7168.9|7167.9|7176.9|7175.9|7168.9|7167.9|736
1642589100000|2022-01-19 10:45:00|7168.6|7167.6|7173.6|7172.6|7176.1|7175.1|7167.9|7166.9|223
1642589400000|2022-01-19 10:50:00|7173.4|7172.4|7175.1|7174.1|7177.9|7176.9|7173.4|7172.4|332
1642589700000|2022-01-19 10:55:00|7174.6|7173.6|7182.6|7181.6|7182.9|7181.9|7172.1|7171.1|120
1642590000000|2022-01-19 11:00:00|7182.9|7181.9|7186.6|7185.6|7187.6|7186.6|7180.4|7179.4|855
1642590300000|2022-01-19 11:05:00|7186.1|7185.1|7183.1|7182.1|7187.6|7186.6|7181.4|7180.4|142
1642590600000|2022-01-19 11:10:00|7183.4|7182.4|7179.6|7178.6|7184.9|7183.9|7178.4|7177.4|393
1642590900000|2022-01-19 11:15:00|7179.4|7178.4|7177.6|7176.6|7179.6|7178.6|7176.6|7175.6|143
1642591200000|2022-01-19 11:20:00|7177.4|7176.4|7171.6|7170.6|7177.4|7176.4|7167.1|7166.1|563
1642591500000|2022-01-19 11:25:00|7171.1|7170.1|7173.1|7172.1|7174.4|7173.4|7168.9|7167.9|330
1642591800000|2022-01-19 11:30:00|7172.9|7171.9|7173.1|7172.1|7175.1|7174.1|7171.9|7170.9|151
1642592100000|2022-01-19 11:35:00|7173.4|7172.4|7172.9|7171.9|7176.6|7175.6|7172.9|7171.9|927
1642592400000|2022-01-19 11:40:00|7172.6|7171.6|7171.1|7170.1|7176.4|7175.4|7170.9|7169.9|908
1642592700000|2022-01-19 11:45:00|7170.9|7169.9|7176.9|7175.9|7178.1|7177.1|7170.1|7169.1|223
1642593000000|2022-01-19 11:50:00|7176.6|7175.6|7187.1|7186.1|7189.4|7188.4|7176.6|7175.6|441
1642593300000|2022-01-19 11:55:00|7186.9|7185.9|7188.1|7187.1|7188.4|7187.4|7182.1|7181.1|3528
1642593600000|2022-01-19 12:00:00|7187.6|7186.6|7185.9|7184.9|7188.6|7187.6|7183.9|7182.9|2104
1642593900000|2022-01-19 12:05:00|7185.6|7184.6|7182.6|7181.6|7186.1|7185.1|7181.4|7180.4|168
1642594200000|2022-01-19 12:10:00|7182.4|7181.4|7182.4|7181.4|7184.4|7183.4|7181.6|7180.6|92
1642594500000|2022-01-19 12:15:00|7182.6|7181.6|7176.9|7175.9|7184.1|7183.1|7176.1|7175.1|168
1642594800000|2022-01-19 12:20:00|7177.1|7176.1|7177.4|7176.4|7178.1|7177.1|7173.4|7172.4|157
1642595100000|2022-01-19 12:25:00|7177.1|7176.1|7176.4|7175.4|7180.4|7179.4|7174.9|7173.9|994
1642595400000|2022-01-19 12:30:00|7176.1|7175.1|7180.6|7179.6|7180.9|7179.9|7175.9|7174.9|133
1642595700000|2022-01-19 12:35:00|7180.9|7179.9|7174.1|7173.1|7182.9|7181.9|7173.9|7172.9|235
1642596000000|2022-01-19 12:40:00|7174|7173|7174|7173|7175.5|7174.5|7172.8|7171.8|245
1642596300000|2022-01-19 12:45:00|7173.8|7172.8|7177.5|7176.5|7178.3|7177.3|7173.3|7172.3|3124
1642596600000|2022-01-19 12:50:00|7177.3|7176.3|7181.3|7180.3|7181.3|7180.3|7176.5|7175.5|123
1642596900000|2022-01-19 12:55:00|7181.5|7180.5|7181.5|7180.5|7183.8|7182.8|7181.3|7180.3|142
1642597200000|2022-01-19 13:00:00|7181|7180|7187|7186|7189.8|7188.8|7180.8|7179.8|367
1642597500000|2022-01-19 13:05:00|7187.3|7186.3|7190|7189|7191|7190|7186.5|7185.5|345
1642597800000|2022-01-19 13:10:00|7189.8|7188.8|7192|7191|7192.8|7191.8|7189.8|7188.8|341
1642598100000|2022-01-19 13:15:00|7192.3|7191.3|7190.8|7189.8|7194|7193|7190.3|7189.3|8417
1642598400000|2022-01-19 13:20:00|7190.5|7189.5|7192.5|7191.5|7194|7193|7189|7188|276
1642598700000|2022-01-19 13:25:00|7192.8|7191.8|7199.5|7198.5|7200|7199|7192.8|7191.8|5799
1642599000000|2022-01-19 13:30:00|7199.3|7198.3|7198|7197|7202.8|7201.8|7195.3|7194.3|1155
1642599300000|2022-01-19 13:35:00|7198.3|7197.3|7198.3|7197.3|7202.5|7201.5|7196.8|7195.8|704
1642599600000|2022-01-19 13:40:00|7198|7197|7194|7193|7201.8|7200.8|7193.3|7192.3|2185
1642599900000|2022-01-19 13:45:00|7194.3|7193.3|7194|7193|7196.5|7195.5|7191.5|7190.5|428
1642600200000|2022-01-19 13:50:00|7194.3|7193.3|7194|7193|7198|7197|7193.8|7192.8|5310
1642600500000|2022-01-19 13:55:00|7194.3|7193.3|7199|7198|7199.8|7198.8|7193.5|7192.5|513
1642600800000|2022-01-19 14:00:00|7199.3|7198.3|7193|7192|7199.8|7198.8|7192|7191|325
1642601100000|2022-01-19 14:05:00|7192.8|7191.8|7194|7193|7196.3|7195.3|7192.3|7191.3|399
1642601400000|2022-01-19 14:10:00|7193.8|7192.8|7192|7191|7195.3|7194.3|7191.8|7190.8|587
1642601700000|2022-01-19 14:15:00|7192.3|7191.3|7192|7191|7195|7194|7191.3|7190.3|384
1642602000000|2022-01-19 14:20:00|7192.3|7191.3|7195.3|7194.3|7197|7196|7191|7190|811
1642602300000|2022-01-19 14:25:00|7195|7194|7195|7194|7195.8|7194.8|7190.5|7189.5|397
1642602600000|2022-01-19 14:30:00|7194.5|7193.5|7197|7196|7201.8|7200.8|7187.3|7186.3|921
1642602900000|2022-01-19 14:35:00|7197.3|7196.3|7206|7205|7207.3|7206.3|7195.8|7194.8|704
1642603200000|2022-01-19 14:40:00|7205.8|7204.8|7201|7200|7206|7205|7194.5|7193.5|479
1642603500000|2022-01-19 14:45:00|7201.3|7200.3|7199|7198|7211.5|7210.5|7198.3|7197.3|1503
1642603800000|2022-01-19 14:50:00|7199.3|7198.3|7212|7211|7213|7212|7196.5|7195.5|1599
1642604100000|2022-01-19 14:55:00|7212.3|7211.3|7209|7208|7213.5|7212.5|7204.5|7203.5|467
1642604400000|2022-01-19 15:00:00|7209.5|7208.5|7209.5|7208.5|7211|7210|7203|7202|1197
1642604700000|2022-01-19 15:05:00|7211|7210|7195.5|7194.5|7211|7210|7194.3|7193.3|426
1642605000000|2022-01-19 15:10:00|7195.4|7194.4|7201.9|7200.9|7202.7|7201.7|7194.2|7193.2|351
1642605300000|2022-01-19 15:15:00|7201.7|7200.7|7188.9|7187.9|7203.2|7202.2|7187.2|7186.2|3482
1642605600000|2022-01-19 15:20:00|7189.2|7188.2|7183.7|7182.7|7190.9|7189.9|7180.4|7179.4|2989
1642605900000|2022-01-19 15:25:00|7184.2|7183.2|7177.4|7176.4|7184.2|7183.2|7176.9|7175.9|468
1642606200000|2022-01-19 15:30:00|7177.2|7176.2|7167.9|7166.9|7179.9|7178.9|7167.4|7166.4|3292
1642606500000|2022-01-19 15:35:00|7167.7|7166.7|7165.2|7164.2|7170.2|7169.2|7163.4|7162.4|3967
1642606800000|2022-01-19 15:40:00|7165.4|7164.4|7172.4|7171.4|7173.4|7172.4|7164.4|7163.4|783
1642607100000|2022-01-19 15:45:00|7171.9|7170.9|7163.7|7162.7|7171.9|7170.9|7161.9|7160.9|513
1642607400000|2022-01-19 15:50:00|7163.4|7162.4|7161.2|7160.2|7169.7|7168.7|7160.4|7159.4|993
1642607700000|2022-01-19 15:55:00|7160.9|7159.9|7168.9|7167.9|7169.4|7168.4|7160.2|7159.2|645
1642608000000|2022-01-19 16:00:00|7168.4|7167.4|7164.9|7163.9|7169.4|7168.4|7161.9|7160.9|635
1642608300000|2022-01-19 16:05:00|7164.7|7163.7|7165.7|7164.7|7168.7|7167.7|7162.2|7161.2|1296
1642608600000|2022-01-19 16:10:00|7166.2|7165.2|7157.9|7156.9|7166.2|7165.2|7156.7|7155.7|2262
1642608900000|2022-01-19 16:15:00|7158.2|7157.2|7157.7|7156.7|7162.4|7161.4|7153.2|7152.2|2541
1642609200000|2022-01-19 16:20:00|7157.9|7156.9|7157.9|7156.9|7162.2|7161.2|7156.2|7155.2|1015
1642609500000|2022-01-19 16:25:00|7158.2|7157.2|7161.4|7160.4|7163.2|7162.2|7154.7|7153.7|2245
1642609800000|2022-01-19 16:30:00|7161.7|7160.7|7172.2|7170.2|7173.4|7171.4|7155.7|7153.7|4642
1642610100000|2022-01-19 16:35:00|7172.9|7170.9|7176.2|7174.2|7176.9|7174.9|7166.2|7164.2|6702
1642610400000|2022-01-19 16:40:00|7175.9|7173.9|7173.4|7171.4|7176.9|7174.9|7167.2|7165.2|1310
1642610700000|2022-01-19 16:45:00|7173.7|7171.7|7183.7|7181.7|7184.9|7182.9|7172.7|7170.7|3902
1642611000000|2022-01-19 16:50:00|7183.4|7181.4|7189.2|7187.2|7190.7|7188.7|7181.2|7179.2|299
1642611300000|2022-01-19 16:55:00|7188.9|7186.9|7188.7|7186.7|7191.2|7189.2|7186.7|7184.7|326
1642611600000|2022-01-19 17:00:00|7188.4|7186.4|7191.9|7189.9|7194.4|7192.4|7188.4|7186.4|212
1642611900000|2022-01-19 17:05:00|7192.2|7190.2|7196.4|7194.4|7196.7|7194.7|7190.9|7188.9|123
1642612200000|2022-01-19 17:10:00|7195.4|7193.4|7199.2|7197.2|7200.7|7198.7|7194.4|7192.4|184
1642612500000|2022-01-19 17:15:00|7198.9|7196.9|7194.7|7192.7|7199.7|7197.7|7193.7|7191.7|129
1642612800000|2022-01-19 17:20:00|7194.4|7192.4|7197.9|7195.9|7199.9|7197.9|7194.2|7192.2|80
1642613100000|2022-01-19 17:25:00|7197.7|7195.7|7200.4|7198.4|7200.9|7198.9|7196.2|7194.2|1246
1642613400000|2022-01-19 17:30:00|7200.7|7198.7|7196.2|7194.2|7202.7|7200.7|7196.2|7194.2|128
1642613700000|2022-01-19 17:35:00|7196.4|7194.4|7194.4|7192.4|7198.7|7196.7|7193.7|7191.7|116
1642614000000|2022-01-19 17:40:00|7194.7|7192.7|7193.4|7191.4|7195.7|7193.7|7190.7|7188.7|103
1642614300000|2022-01-19 17:45:00|7193.2|7191.2|7197.2|7195.2|7198.7|7196.7|7191.7|7189.7|75
1642614600000|2022-01-19 17:50:00|7197.4|7195.4|7194.7|7192.7|7198.9|7196.9|7194.4|7192.4|106
1642614900000|2022-01-19 17:55:00|7194.9|7192.9|7198.4|7196.4|7199.2|7197.2|7193.4|7191.4|166
1642615200000|2022-01-19 18:00:00|7198.9|7196.9|7200.9|7198.9|7201.2|7199.2|7192.2|7190.2|151
1642615500000|2022-01-19 18:05:00|7200.7|7198.7|7195.9|7193.9|7200.7|7198.7|7194.9|7192.9|118
1642615800000|2022-01-19 18:10:00|7196.2|7194.2|7197.7|7195.7|7198.4|7196.4|7194.7|7192.7|54
1642616100000|2022-01-19 18:15:00|7197.4|7195.4|7195.4|7193.4|7199.2|7197.2|7193.7|7191.7|68
1642616400000|2022-01-19 18:20:00|7195.2|7193.2|7193.4|7191.4|7195.7|7193.7|7190.9|7188.9|52
1642616700000|2022-01-19 18:25:00|7193.7|7191.7|7189.7|7187.7|7195.7|7193.7|7189.2|7187.2|67
1642617000000|2022-01-19 18:30:00|7189.4|7187.4|7191.7|7189.7|7194.7|7192.7|7187.7|7185.7|122
1642617300000|2022-01-19 18:35:00|7191.9|7189.9|7187.4|7185.4|7191.9|7189.9|7185.9|7183.9|83
1642617600000|2022-01-19 18:40:00|7187.2|7185.2|7187.2|7185.2|7189.2|7187.2|7185.2|7183.2|103
1642617900000|2022-01-19 18:45:00|7187.4|7185.4|7182.7|7180.7|7188.4|7186.4|7182.2|7180.2|114
1642618200000|2022-01-19 18:50:00|7182.4|7180.4|7184.4|7182.4|7185.4|7183.4|7179.7|7177.7|42
1642618500000|2022-01-19 18:55:00|7184.7|7182.7|7184.4|7182.4|7188.7|7186.7|7183.4|7181.4|44
1642618800000|2022-01-19 19:00:00|7184.2|7182.2|7182.9|7180.9|7186.9|7184.9|7181.7|7179.7|71
1642619100000|2022-01-19 19:05:00|7183.2|7181.2|7174.7|7172.7|7183.2|7181.2|7172.9|7170.9|98
1642619400000|2022-01-19 19:10:00|7174.4|7172.4|7171.4|7169.4|7177.2|7175.2|7170.7|7168.7|60
1642619700000|2022-01-19 19:15:00|7171.7|7169.7|7173.9|7171.9|7174.2|7172.2|7169.4|7167.4|52
1642620000000|2022-01-19 19:20:00|7173.4|7171.4|7168.9|7166.9|7173.9|7171.9|7167.9|7165.9|102
1642620300000|2022-01-19 19:25:00|7168.7|7166.7|7165.4|7163.4|7169.7|7167.7|7164.9|7162.9|95
1642620600000|2022-01-19 19:30:00|7165.7|7163.7|7166.2|7164.2|7168.2|7166.2|7163.7|7161.7|142
1642620900000|2022-01-19 19:35:00|7165.9|7163.9|7167.4|7165.4|7169.9|7167.9|7165.4|7163.4|70
1642621200000|2022-01-19 19:40:00|7167.7|7165.7|7175.9|7173.9|7175.9|7173.9|7167.4|7165.4|42
1642621500000|2022-01-19 19:45:00|7175.7|7173.7|7171.9|7169.9|7176.4|7174.4|7170.7|7168.7|85
1642621800000|2022-01-19 19:50:00|7172.2|7170.2|7177.4|7175.4|7177.7|7175.7|7170.9|7168.9|54
1642622100000|2022-01-19 19:55:00|7177.7|7175.7|7178.7|7176.7|7182.9|7180.9|7175.9|7173.9|107
1642622400000|2022-01-19 20:00:00|7178.4|7176.4|7175.9|7173.9|7179.7|7177.7|7173.9|7171.9|104
1642622700000|2022-01-19 20:05:00|7175.7|7173.7|7177.2|7175.2|7180.4|7178.4|7175.2|7173.2|57
1642623000000|2022-01-19 20:10:00|7177.4|7175.4|7184.4|7182.4|7186.2|7184.2|7176.7|7174.7|56
1642623300000|2022-01-19 20:15:00|7184.7|7182.7|7180.9|7178.9|7185.9|7183.9|7179.2|7177.2|96
1642623600000|2022-01-19 20:20:00|7180.7|7178.7|7180.4|7178.4|7182.4|7180.4|7177.4|7175.4|61
1642623900000|2022-01-19 20:25:00|7180.7|7178.7|7173.7|7171.7|7182.2|7180.2|7172.2|7170.2|88
1642624200000|2022-01-19 20:30:00|7173.4|7171.4|7169.4|7167.4|7174.7|7172.7|7167.4|7165.4|138
1642624500000|2022-01-19 20:35:00|7169.2|7167.2|7166.9|7164.9|7170.9|7168.9|7166.7|7164.7|56
1642624800000|2022-01-19 20:40:00|7167.2|7165.2|7171.9|7169.9|7174.4|7172.4|7165.9|7163.9|69
1642625100000|2022-01-19 20:45:00|7171.7|7169.7|7171.9|7169.9|7174.4|7172.4|7169.9|7167.9|68
1642625400000|2022-01-19 20:50:00|7170.4|7168.4|7162.4|7160.4|7170.7|7168.7|7162.4|7160.4|191
1642625700000|2022-01-19 20:55:00|7162.2|7160.2|7157.7|7155.7|7162.7|7160.7|7150.9|7148.9|486
1642626000000|2022-01-19 21:00:00|7157|7153|7157.5|7153.5|7166.6|7162.6|7151.1|7147.1|0
1642626300000|2022-01-19 21:05:00|7157.6|7153.6|7158.5|7154.5|7164.4|7160.4|7157.6|7153.6|0
1642626600000|2022-01-19 21:10:00|7158.6|7154.6|7158.2|7154.2|7163.6|7159.6|7158|7154|0
1642626900000|2022-01-19 21:15:00|7158.1|7154.1|7157.7|7153.7|7162.2|7158.2|7157.3|7153.3|0
1642627200000|2022-01-19 21:20:00|7157.6|7153.6|7152.8|7148.8|7158.6|7154.6|7152.8|7148.8|0
1642627500000|2022-01-19 21:25:00|7152.7|7148.7|7150.6|7146.6|7153.1|7149.1|7145.4|7141.4|0
1642627800000|2022-01-19 21:30:00|7150.7|7146.7|7151.4|7147.4|7153.8|7149.8|7150.2|7146.2|0
1642628100000|2022-01-19 21:35:00|7151.5|7147.5|7149.7|7145.7|7151.9|7147.9|7148.3|7144.3|0
1642628400000|2022-01-19 21:40:00|7149.8|7145.8|7150.6|7146.6|7151.9|7147.9|7147.8|7143.8|0
1642628700000|2022-01-19 21:45:00|7150.8|7146.8|7158.5|7154.5|7159|7155|7150.6|7146.6|0
1642629000000|2022-01-19 21:50:00|7159|7155|7159.9|7155.9|7160.2|7156.2|7158.2|7154.2|0
1642629300000|2022-01-19 21:55:00|7160.2|7156.2|7157.1|7153.1|7161.6|7157.6|7156.5|7152.5|0
1642629600000|2022-01-19 22:00:00|7158.1|7154.1|7157.1|7153.1|7158.1|7154.1|7156.6|7152.6|0
1642629900000|2022-01-19 22:05:00|7156.7|7152.7|7156.7|7152.7|7157.2|7153.2|7156.2|7152.2|0
1642630200000|2022-01-19 22:10:00|7156.8|7152.8|7156.7|7152.7|7157.1|7153.1|7156.5|7152.5|0
1642630500000|2022-01-19 22:15:00|7156.8|7152.8|7156.5|7152.5|7157.2|7153.2|7156.5|7152.5|0
1642630800000|2022-01-19 22:20:00|7156.4|7152.4|7156.9|7152.9|7157|7153|7156.1|7152.1|0
1642631100000|2022-01-19 22:25:00|7157|7153|7156.4|7152.4|7157|7153|7156.4|7152.4|0
1642631400000|2022-01-19 22:30:00|7156.5|7152.5|7156.5|7152.5|7156.5|7152.5|7156.4|7152.4|0
1642631700000|2022-01-19 22:35:00|7156.7|7152.7|7156.7|7152.7|7157|7153|7156.4|7152.4|0
1642632000000|2022-01-19 22:40:00|7156.5|7152.5|7156.6|7152.6|7157.2|7153.2|7156.4|7152.4|0
1642632300000|2022-01-19 22:45:00|7156.8|7152.8|7157.5|7153.5|7157.7|7153.7|7156.8|7152.8|0
1642632600000|2022-01-19 22:50:00|7157.7|7153.7|7157.6|7153.6|7158|7154|7157.6|7153.6|0
1642632900000|2022-01-19 22:55:00|7157.3|7153.3|7159.4|7155.4|7159.4|7155.4|7157.3|7153.3|0
1642633200000|2022-01-19 23:00:00|7159.8|7155.8|7163.1|7159.1|7164.9|7160.9|7158.9|7154.9|0
1642633500000|2022-01-19 23:05:00|7163.2|7159.2|7164|7160|7165.9|7161.9|7163.2|7159.2|0
1642633800000|2022-01-19 23:10:00|7164.5|7160.5|7155.6|7151.6|7164.5|7160.5|7154.2|7150.2|0
1642634100000|2022-01-19 23:15:00|7155.9|7151.9|7154|7150|7158|7154|7151.6|7147.6|0
1642634400000|2022-01-19 23:20:00|7153.8|7149.8|7148.6|7144.6|7155.4|7151.4|7148.6|7144.6|0
1642634700000|2022-01-19 23:25:00|7148.7|7144.7|7148.1|7144.1|7152.3|7148.3|7145.9|7141.9|0
1642635000000|2022-01-19 23:30:00|7148|7144|7149.8|7145.8|7152.3|7148.3|7147.8|7143.8|0
1642635300000|2022-01-19 23:35:00|7149.1|7145.1|7151.3|7147.3|7151.3|7147.3|7145.5|7141.5|0
1642635600000|2022-01-19 23:40:00|7151.4|7147.4|7153.2|7149.2|7154|7150|7149.1|7145.1|0
1642635900000|2022-01-19 23:45:00|7153.7|7149.7|7149.9|7145.9|7153.7|7149.7|7149.1|7145.1|0
1642636200000|2022-01-19 23:50:00|7149.6|7145.6|7139.2|7135.2|7149.6|7145.6|7136.1|7132.1|0
1642636500000|2022-01-19 23:55:00|7139.1|7135.1|7137.4|7133.4|7140.6|7136.6|7136.6|7132.6|0
1642636800000|2022-01-20 00:00:00|7137.5|7133.5|7149.2|7145.2|7151.1|7147.1|7137.5|7133.5|0
1642637100000|2022-01-20 00:05:00|7149.3|7145.3|7158.5|7154.5|7159.4|7155.4|7149.2|7145.2|0
1642637400000|2022-01-20 00:10:00|7158.2|7154.2|7162.1|7158.1|7163.1|7159.1|7157.2|7153.2|0
1642637700000|2022-01-20 00:15:00|7162|7158|7153.2|7150.2|7162.1|7158.1|7153|7150|0
1642638000000|2022-01-20 00:20:00|7153.4|7150.4|7158.3|7155.3|7158.3|7155.3|7153|7150|0
1642638300000|2022-01-20 00:25:00|7158.5|7155.5|7160.2|7157.2|7160.7|7157.7|7155.4|7152.4|0
1642638600000|2022-01-20 00:30:00|7159.8|7156.8|7160.9|7157.9|7161.3|7158.3|7153.9|7150.9|0
1642638900000|2022-01-20 00:35:00|7160.5|7157.5|7153.6|7150.6|7160.8|7157.8|7150.1|7147.1|0
1642639200000|2022-01-20 00:40:00|7153.7|7150.7|7154.6|7151.6|7155.5|7152.5|7152.5|7149.5|0
1642639500000|2022-01-20 00:45:00|7154.4|7151.4|7148.9|7145.9|7155|7152|7147.9|7144.9|0
1642639800000|2022-01-20 00:50:00|7148.8|7145.8|7148.6|7145.6|7148.8|7145.8|7143.9|7140.9|0
1642640100000|2022-01-20 00:55:00|7148.5|7145.5|7151|7148|7151.9|7148.9|7147.3|7144.3|0
1642640400000|2022-01-20 01:00:00|7151.1|7148.1|7152.3|7149.3|7158.4|7155.4|7150.8|7147.8|0
1642640700000|2022-01-20 01:05:00|7152.6|7149.6|7152.8|7149.8|7154.1|7151.1|7148|7145|0
1642641000000|2022-01-20 01:10:00|7152.9|7149.9|7146.7|7143.7|7153.3|7150.3|7146.7|7143.7|0
1642641300000|2022-01-20 01:15:00|7146.6|7143.6|7136.8|7133.8|7146.7|7143.7|7136.4|7133.4|0
1642641600000|2022-01-20 01:20:00|7136.7|7133.7|7140.7|7137.7|7142|7139|7132.5|7129.5|0
1642641900000|2022-01-20 01:25:00|7140.8|7137.8|7148.8|7145.8|7149.1|7146.1|7135.5|7132.5|0
1642642200000|2022-01-20 01:30:00|7148.7|7145.7|7153.7|7150.7|7154.4|7151.4|7145.5|7142.5|0
1642642500000|2022-01-20 01:35:00|7153.5|7150.5|7154.3|7151.3|7157.9|7154.9|7150.4|7147.4|0
1642642800000|2022-01-20 01:40:00|7154.5|7151.5|7153.4|7150.4|7155.4|7152.4|7149|7146|0
1642643100000|2022-01-20 01:45:00|7153.5|7150.5|7156.8|7153.8|7161.1|7158.1|7153.4|7150.4|0
1642643400000|2022-01-20 01:50:00|7156.7|7153.7|7158|7155|7160.3|7157.3|7155|7152|0
1642643700000|2022-01-20 01:55:00|7158.3|7155.3|7157|7154|7160.4|7157.4|7156.6|7153.6|0
1642644000000|2022-01-20 02:00:00|7157.1|7154.1|7164.1|7161.1|7164.9|7161.9|7157|7154|0
1642644300000|2022-01-20 02:05:00|7164.2|7161.2|7165.1|7162.1|7165.7|7162.7|7164|7161|0
1642644600000|2022-01-20 02:10:00|7165.2|7162.2|7163.6|7160.6|7168.6|7165.6|7163.6|7160.6|0
1642644900000|2022-01-20 02:15:00|7163.4|7160.4|7167.3|7164.3|7170.2|7167.2|7163.1|7160.1|0
1642645200000|2022-01-20 02:20:00|7167.2|7164.2|7168.3|7165.3|7168.6|7165.6|7163.9|7160.9|0
1642645500000|2022-01-20 02:25:00|7168.4|7165.4|7165.1|7162.1|7169.1|7166.1|7165|7162|0
1642645800000|2022-01-20 02:30:00|7165.2|7162.2|7168.6|7165.6|7169.4|7166.4|7164.2|7161.2|0
1642646100000|2022-01-20 02:35:00|7168.7|7165.7|7171.9|7168.9|7173.4|7170.4|7168.2|7165.2|0
1642646400000|2022-01-20 02:40:00|7171.8|7168.8|7166|7163|7172.4|7169.4|7165.8|7162.8|0
1642646700000|2022-01-20 02:45:00|7166.2|7163.2|7164|7161|7166.3|7163.3|7162.6|7159.6|0
1642647000000|2022-01-20 02:50:00|7164.2|7161.2|7166.5|7163.5|7167.4|7164.4|7164|7161|0
1642647300000|2022-01-20 02:55:00|7166.8|7163.8|7165.6|7162.6|7167.8|7164.8|7164.8|7161.8|0
1642647600000|2022-01-20 03:00:00|7165.9|7162.9|7166.1|7163.1|7167.3|7164.3|7164|7161|0
1642647900000|2022-01-20 03:05:00|7166.2|7163.2|7164.5|7161.5|7167.4|7164.4|7163.3|7160.3|0
1642648200000|2022-01-20 03:10:00|7164.4|7161.4|7164.1|7161.1|7165.3|7162.3|7162.7|7159.7|0
1642648500000|2022-01-20 03:15:00|7164.4|7161.4|7172.4|7169.4|7173.4|7170.4|7164|7161|0
1642648800000|2022-01-20 03:20:00|7172.5|7169.5|7172.8|7169.8|7174.2|7171.2|7171.6|7168.6|0
1642649100000|2022-01-20 03:25:00|7172.5|7169.5|7171.5|7168.5|7174.2|7171.2|7169.9|7166.9|0
1642649400000|2022-01-20 03:30:00|7171.4|7168.4|7175.2|7172.2|7176.5|7173.5|7169.9|7166.9|0
1642649700000|2022-01-20 03:35:00|7175.1|7172.1|7175.8|7172.8|7176.6|7173.6|7172.5|7169.5|0
1642650000000|2022-01-20 03:40:00|7175.7|7172.7|7176.9|7173.9|7176.9|7173.9|7174.1|7171.1|0
1642650300000|2022-01-20 03:45:00|7177.1|7174.1|7178.6|7175.6|7181.1|7178.1|7176.3|7173.3|0
1642650600000|2022-01-20 03:50:00|7178.7|7175.7|7184.8|7181.8|7185.6|7182.6|7177|7174|0
1642650900000|2022-01-20 03:55:00|7184.7|7181.7|7186.3|7183.3|7187.9|7184.9|7184.7|7181.7|0
1642651200000|2022-01-20 04:00:00|7186.4|7183.4|7188.6|7185.6|7190.3|7187.3|7186.4|7183.4|0
1642651500000|2022-01-20 04:05:00|7188.8|7185.8|7188.2|7185.2|7189.6|7186.6|7186.4|7183.4|0
1642651800000|2022-01-20 04:10:00|7188.1|7185.1|7189.4|7186.4|7189.5|7186.5|7186.1|7183.1|0
1642652100000|2022-01-20 04:15:00|7188.9|7185.9|7185.7|7182.7|7189.7|7186.7|7184.9|7181.9|0
1642652400000|2022-01-20 04:20:00|7185.3|7182.3|7185.9|7182.9|7187.1|7184.1|7184.5|7181.5|0
1642652700000|2022-01-20 04:25:00|7185.8|7182.8|7184.7|7181.7|7187.5|7184.5|7183.8|7180.8|0
1642653000000|2022-01-20 04:30:00|7184.5|7181.5|7187|7184|7187.8|7184.8|7183.5|7180.5|0
1642653300000|2022-01-20 04:35:00|7187.4|7184.4|7185.9|7182.9|7187.4|7184.4|7183.6|7180.6|0
1642653600000|2022-01-20 04:40:00|7186.1|7183.1|7183.5|7180.5|7186.4|7183.4|7183.5|7180.5|0
1642653900000|2022-01-20 04:45:00|7183.7|7180.7|7185.9|7182.9|7186|7183|7181.9|7178.9|0
1642654200000|2022-01-20 04:50:00|7186|7183|7185.9|7182.9|7187.9|7184.9|7185.9|7182.9|0
1642654500000|2022-01-20 04:55:00|7186|7183|7185|7182|7186.8|7183.8|7184.6|7181.6|0
1642654800000|2022-01-20 05:00:00|7185.1|7182.1|7188.4|7185.4|7190.3|7187.3|7184.2|7181.2|0
1642655100000|2022-01-20 05:05:00|7188.6|7185.6|7187|7184|7189.2|7186.2|7185.9|7182.9|0
1642655400000|2022-01-20 05:10:00|7187.1|7184.1|7189.3|7186.3|7189.8|7186.8|7185.8|7182.8|0
1642655700000|2022-01-20 05:15:00|7189.4|7186.4|7188.5|7185.5|7191.9|7188.9|7188.1|7185.1|0
1642656000000|2022-01-20 05:20:00|7188.2|7185.2|7187.8|7184.8|7189.1|7186.1|7184.2|7181.2|0
1642656300000|2022-01-20 05:25:00|7187|7184|7181.1|7178.1|7187|7184|7181|7178|0
1642656600000|2022-01-20 05:30:00|7181|7178|7186.8|7183.8|7186.9|7183.9|7179.6|7176.6|0
1642656900000|2022-01-20 05:35:00|7186.5|7183.5|7184|7181|7186.8|7183.8|7182.8|7179.8|0
1642657200000|2022-01-20 05:40:00|7183.6|7180.6|7184.7|7181.7|7186.7|7183.7|7183.2|7180.2|0
1642657500000|2022-01-20 05:45:00|7184.6|7181.6|7182.7|7179.7|7186.1|7183.1|7182.7|7179.7|0
1642657800000|2022-01-20 05:50:00|7182.8|7179.8|7186.5|7183.5|7187.3|7184.3|7182.7|7179.7|0
1642658100000|2022-01-20 05:55:00|7186.6|7183.6|7185.8|7182.8|7189.3|7186.3|7183.4|7180.4|0
1642658400000|2022-01-20 06:00:00|7185.7|7182.7|7187.1|7184.1|7187.1|7184.1|7184.2|7181.2|0
1642658700000|2022-01-20 06:05:00|7187|7184|7185|7182|7187.1|7184.1|7183.9|7180.9|0
1642659000000|2022-01-20 06:10:00|7185.1|7182.1|7184.7|7181.7|7186.3|7183.3|7181.3|7178.3|0
1642659300000|2022-01-20 06:15:00|7184.9|7181.9|7185.4|7182.4|7187.4|7184.4|7184.9|7181.9|0
1642659600000|2022-01-20 06:20:00|7185.5|7182.5|7184.2|7181.2|7186.4|7183.4|7183|7180|0
1642659900000|2022-01-20 06:25:00|7184.3|7181.3|7184.8|7181.8|7184.8|7181.8|7182|7179|0
1642660200000|2022-01-20 06:30:00|7184.9|7181.9|7191.1|7188.1|7191.1|7188.1|7183.2|7180.2|0
1642660500000|2022-01-20 06:35:00|7191.4|7188.4|7195.7|7192.7|7197.4|7194.4|7191.4|7188.4|0
1642660800000|2022-01-20 06:40:00|7195.6|7192.6|7192.8|7189.8|7196|7193|7192.6|7189.6|0
1642661100000|2022-01-20 06:45:00|7192.9|7189.9|7197.4|7194.4|7197.9|7194.9|7192.8|7189.8|0
1642661400000|2022-01-20 06:50:00|7197.3|7194.3|7195.6|7192.6|7199.7|7196.7|7193.9|7190.9|0
1642661700000|2022-01-20 06:55:00|7194.6|7191.6|7195.6|7192.6|7197.4|7194.4|7194.6|7191.6|0
1642662000000|2022-01-20 07:00:00|7196.1|7193.1|7196.4|7194.4|7197.4|7195.4|7192.7|7190.7|151
1642662300000|2022-01-20 07:05:00|7196.7|7194.7|7200.4|7198.4|7201.2|7199.2|7196.4|7194.4|97
1642662600000|2022-01-20 07:10:00|7200.7|7198.7|7203.4|7201.4|7208.2|7206.2|7200.7|7198.7|157
1642662900000|2022-01-20 07:15:00|7203.2|7201.2|7203.4|7201.4|7203.9|7201.9|7197.9|7195.9|45
1642663200000|2022-01-20 07:20:00|7203.7|7201.7|7199.2|7197.2|7204.9|7202.9|7198.4|7196.4|61
1642663500000|2022-01-20 07:25:00|7199.4|7197.4|7193.4|7191.4|7200.7|7198.7|7192.7|7190.7|185
1642663800000|2022-01-20 07:30:00|7193.2|7191.2|7189.7|7187.7|7193.4|7191.4|7188.2|7186.2|131
1642664100000|2022-01-20 07:35:00|7189.4|7187.4|7185.9|7183.9|7190.4|7188.4|7185.9|7183.9|59
1642664400000|2022-01-20 07:40:00|7186.2|7184.2|7190.7|7188.7|7191.9|7189.9|7185.9|7183.9|103
1642664700000|2022-01-20 07:45:00|7190.4|7188.4|7184.4|7182.4|7190.7|7188.7|7183.4|7181.4|79
1642665000000|2022-01-20 07:50:00|7184.2|7182.2|7179.4|7177.4|7184.2|7182.2|7177.7|7175.7|103
1642665300000|2022-01-20 07:55:00|7179.7|7177.7|7179.7|7177.7|7183.2|7181.2|7175.7|7173.7|287
1642665600000|2022-01-20 08:00:00|7177.9|7176.9|7182.7|7181.7|7191.9|7190.9|7173.7|7172.7|1712
1642665900000|2022-01-20 08:05:00|7182.4|7181.4|7186.4|7185.4|7191.2|7190.2|7179.2|7178.2|685
1642666200000|2022-01-20 08:10:00|7186.7|7185.7|7172.7|7171.7|7187.4|7186.4|7172.2|7171.2|457
1642666500000|2022-01-20 08:15:00|7172.2|7171.2|7165.9|7164.9|7174.2|7173.2|7163.7|7162.7|573
1642666800000|2022-01-20 08:20:00|7165.7|7164.7|7155.9|7154.9|7166.4|7165.4|7153.7|7152.7|497
1642667100000|2022-01-20 08:25:00|7156.2|7155.2|7153.7|7152.7|7156.2|7155.2|7147.4|7146.4|645
1642667400000|2022-01-20 08:30:00|7153.4|7152.4|7164.2|7163.2|7164.7|7163.7|7145.4|7144.4|405
1642667700000|2022-01-20 08:35:00|7163.9|7162.9|7155.9|7154.9|7163.9|7162.9|7155.9|7154.9|1699
1642668000000|2022-01-20 08:40:00|7155.6|7154.6|7152.4|7151.4|7158.9|7157.9|7150.1|7149.1|153
1642668300000|2022-01-20 08:45:00|7152.1|7151.1|7143.1|7142.1|7153.1|7152.1|7140.9|7139.9|508
1642668600000|2022-01-20 08:50:00|7142.6|7141.6|7146.6|7145.6|7148.6|7147.6|7141.1|7140.1|287
1642668900000|2022-01-20 08:55:00|7146.9|7145.9|7148.1|7147.1|7148.6|7147.6|7142.9|7141.9|473
1642669200000|2022-01-20 09:00:00|7148.6|7147.6|7138.1|7137.1|7150.1|7149.1|7136.6|7135.6|500
1642669500000|2022-01-20 09:05:00|7138.4|7137.4|7131.9|7130.9|7138.6|7137.6|7131.6|7130.6|361
1642669800000|2022-01-20 09:10:00|7131.6|7130.6|7131.6|7130.6|7134.4|7133.4|7125.6|7124.6|427
1642670100000|2022-01-20 09:15:00|7131.4|7130.4|7125.9|7124.9|7134.9|7133.9|7124.9|7123.9|887
1642670400000|2022-01-20 09:20:00|7125.6|7124.6|7128.6|7127.6|7130.1|7129.1|7123.9|7122.9|353
1642670700000|2022-01-20 09:25:00|7128.4|7127.4|7135.1|7134.1|7136.9|7135.9|7125.4|7124.4|740
1642671000000|2022-01-20 09:30:00|7135.4|7134.4|7139.4|7138.4|7142.4|7141.4|7135.4|7134.4|339
1642671300000|2022-01-20 09:35:00|7139.6|7138.6|7141.6|7140.6|7143.6|7142.6|7138.4|7137.4|346
1642671600000|2022-01-20 09:40:00|7141.9|7140.9|7136.1|7135.1|7144.1|7143.1|7136.1|7135.1|182
1642671900000|2022-01-20 09:45:00|7136.4|7135.4|7139.6|7138.6|7141.1|7140.1|7135.4|7134.4|228
1642672200000|2022-01-20 09:50:00|7139.4|7138.4|7144.6|7143.6|7144.6|7143.6|7138.6|7137.6|236
1642672500000|2022-01-20 09:55:00|7144.9|7143.9|7142.1|7141.1|7146.9|7145.9|7141.6|7140.6|633
1642672800000|2022-01-20 10:00:00|7141.9|7140.9|7139.1|7138.1|7143.9|7142.9|7138.1|7137.1|252
1642673100000|2022-01-20 10:05:00|7138.9|7137.9|7139.6|7138.6|7141.1|7140.1|7136.1|7135.1|401
1642673400000|2022-01-20 10:10:00|7139.4|7138.4|7135.1|7134.1|7140.4|7139.4|7135.1|7134.1|74
1642673700000|2022-01-20 10:15:00|7134.9|7133.9|7133.1|7132.1|7135.1|7134.1|7130.1|7129.1|120
1642674000000|2022-01-20 10:20:00|7132.9|7131.9|7137.6|7136.6|7138.4|7137.4|7129.1|7128.1|235
1642674300000|2022-01-20 10:25:00|7137.4|7136.4|7138.6|7137.6|7139.6|7138.6|7135.4|7134.4|378
1642674600000|2022-01-20 10:30:00|7138.9|7137.9|7131.6|7130.6|7138.9|7137.9|7129.9|7128.9|211
1642674900000|2022-01-20 10:35:00|7131.4|7130.4|7130.9|7129.9|7135.1|7134.1|7130.4|7129.4|60
1642675200000|2022-01-20 10:40:00|7131.4|7130.4|7138.9|7137.9|7139.4|7138.4|7130.6|7129.6|44
1642675500000|2022-01-20 10:45:00|7139.1|7138.1|7140.6|7139.6|7141.9|7140.9|7137.4|7136.4|582
1642675800000|2022-01-20 10:50:00|7140.4|7139.4|7147.4|7146.4|7147.6|7146.6|7139.4|7138.4|595
1642676100000|2022-01-20 10:55:00|7147.1|7146.1|7152.1|7151.1|7152.6|7151.6|7146.6|7145.6|463
1642676400000|2022-01-20 11:00:00|7153.1|7152.1|7160.6|7159.6|7163.4|7162.4|7152.1|7151.1|962
1642676700000|2022-01-20 11:05:00|7160.4|7159.4|7164.1|7163.1|7165.1|7164.1|7157.6|7156.6|743
1642677000000|2022-01-20 11:10:00|7163.9|7162.9|7164.6|7163.6|7170.4|7169.4|7163.6|7162.6|230
1642677300000|2022-01-20 11:15:00|7164.9|7163.9|7171.4|7170.4|7173.1|7172.1|7164.9|7163.9|147
1642677600000|2022-01-20 11:20:00|7171.1|7170.1|7170.6|7169.6|7173.4|7172.4|7167.4|7166.4|147
1642677900000|2022-01-20 11:25:00|7170.4|7169.4|7169.9|7168.9|7172.4|7171.4|7165.4|7164.4|124
1642678200000|2022-01-20 11:30:00|7170.1|7169.1|7163.4|7162.4|7170.6|7169.6|7162.6|7161.6|79
1642678500000|2022-01-20 11:35:00|7163.1|7162.1|7167.4|7166.4|7167.4|7166.4|7162.9|7161.9|77
1642678800000|2022-01-20 11:40:00|7166.9|7165.9|7165.6|7164.6|7166.9|7165.9|7164.1|7163.1|278
1642679100000|2022-01-20 11:45:00|7165.9|7164.9|7164.4|7163.4|7166.9|7165.9|7162.6|7161.6|250
1642679400000|2022-01-20 11:50:00|7164.6|7163.6|7163.9|7162.9|7165.9|7164.9|7162.9|7161.9|132
1642679700000|2022-01-20 11:55:00|7163.6|7162.6|7163.1|7162.1|7165.9|7164.9|7162.9|7161.9|51
1642680000000|2022-01-20 12:00:00|7163.4|7162.4|7166.4|7165.4|7166.6|7165.6|7160.9|7159.9|470
1642680300000|2022-01-20 12:05:00|7166.6|7165.6|7163.4|7162.4|7167.1|7166.1|7161.1|7160.1|1495
1642680600000|2022-01-20 12:10:00|7163.6|7162.6|7160.9|7159.9|7163.9|7162.9|7160.1|7159.1|532
1642680900000|2022-01-20 12:15:00|7160.6|7159.6|7159.1|7158.1|7165.6|7164.6|7158.1|7157.1|720
1642681200000|2022-01-20 12:20:00|7158.9|7157.9|7161.1|7160.1|7162.9|7161.9|7158.9|7157.9|44
1642681500000|2022-01-20 12:25:00|7160.9|7159.9|7164.9|7163.9|7164.9|7163.9|7158.9|7157.9|51
1642681800000|2022-01-20 12:30:00|7164.6|7163.6|7159.9|7158.9|7164.9|7163.9|7159.9|7158.9|85
1642682100000|2022-01-20 12:35:00|7159.6|7158.6|7156.6|7155.6|7160.1|7159.1|7156.6|7155.6|3590
1642682400000|2022-01-20 12:40:00|7156.4|7155.4|7153.4|7152.4|7157.2|7156.2|7150.9|7149.9|1317
1642682700000|2022-01-20 12:45:00|7153.2|7152.2|7155.7|7154.7|7156.4|7155.4|7152.4|7151.4|54
1642683000000|2022-01-20 12:50:00|7154.9|7153.9|7155.4|7154.4|7155.4|7154.4|7152.4|7151.4|470
1642683300000|2022-01-20 12:55:00|7155.2|7154.2|7157.4|7156.4|7158.4|7157.4|7153.9|7152.9|57
1642683600000|2022-01-20 13:00:00|7157.2|7156.2|7159.4|7158.4|7160.2|7159.2|7154.2|7153.2|179
1642683900000|2022-01-20 13:05:00|7159.2|7158.2|7159.7|7158.7|7162.2|7161.2|7158.2|7157.2|103
1642684200000|2022-01-20 13:10:00|7159.4|7158.4|7157.4|7156.4|7159.7|7158.7|7155.4|7154.4|117
1642684500000|2022-01-20 13:15:00|7157.7|7156.7|7156.7|7155.7|7160.2|7159.2|7153.9|7152.9|50
1642684800000|2022-01-20 13:20:00|7156.9|7155.9|7153.9|7152.9|7157.4|7156.4|7153.2|7152.2|109
1642685100000|2022-01-20 13:25:00|7153.7|7152.7|7157.2|7156.2|7157.4|7156.4|7150.9|7149.9|153
1642685400000|2022-01-20 13:30:00|7156.7|7155.7|7157.9|7156.9|7163.7|7162.7|7153.7|7152.7|86
1642685700000|2022-01-20 13:35:00|7157.7|7156.7|7151.2|7150.2|7157.7|7156.7|7148.9|7147.9|436
1642686000000|2022-01-20 13:40:00|7150.9|7149.9|7154.9|7153.9|7155.9|7154.9|7150.2|7149.2|2064
1642686300000|2022-01-20 13:45:00|7154.7|7153.7|7155.9|7154.9|7158.2|7157.2|7153.7|7152.7|96
1642686600000|2022-01-20 13:50:00|7155.7|7154.7|7162.9|7161.9|7163.4|7162.4|7154.9|7153.9|135
1642686900000|2022-01-20 13:55:00|7162.7|7161.7|7158.4|7157.4|7162.7|7161.7|7157.2|7156.2|421
1642687200000|2022-01-20 14:00:00|7158.7|7157.7|7155.9|7154.9|7159.4|7158.4|7155.2|7154.2|388
1642687500000|2022-01-20 14:05:00|7155.7|7154.7|7159.4|7158.4|7159.4|7158.4|7154.7|7153.7|129
1642687800000|2022-01-20 14:10:00|7159.7|7158.7|7160.2|7159.2|7162.7|7161.7|7159.7|7158.7|83
1642688100000|2022-01-20 14:15:00|7160.4|7159.4|7157.7|7156.7|7161.2|7160.2|7156.4|7155.4|91
1642688400000|2022-01-20 14:20:00|7157.9|7156.9|7157.2|7156.2|7160.7|7159.7|7156.7|7155.7|106
1642688700000|2022-01-20 14:25:00|7156.9|7155.9|7152.4|7151.4|7157.2|7156.2|7148.9|7147.9|130
1642689000000|2022-01-20 14:30:00|7152.9|7151.9|7150.4|7149.4|7160.9|7159.9|7150.2|7149.2|326
1642689300000|2022-01-20 14:35:00|7150.7|7149.7|7146.9|7145.9|7153.2|7152.2|7145.4|7144.4|483
1642689600000|2022-01-20 14:40:00|7147.2|7146.2|7158.2|7157.2|7162.4|7161.4|7145.2|7144.2|562
1642689900000|2022-01-20 14:45:00|7158.4|7157.4|7159.9|7158.9|7160.4|7159.4|7155.2|7154.2|415
1642690200000|2022-01-20 14:50:00|7160.2|7159.2|7167.2|7166.2|7168.2|7167.2|7158.9|7157.9|313
1642690500000|2022-01-20 14:55:00|7167.7|7166.7|7179.9|7178.9|7181.2|7180.2|7162.4|7161.4|482
1642690800000|2022-01-20 15:00:00|7180.2|7179.2|7175.4|7174.4|7182.7|7181.7|7173.2|7172.2|322
1642691100000|2022-01-20 15:05:00|7175.7|7174.7|7177.4|7176.4|7180.7|7179.7|7172.9|7171.9|227
1642691400000|2022-01-20 15:10:00|7177.7|7176.7|7171.4|7170.4|7179.2|7178.2|7169.9|7168.9|664
1642691700000|2022-01-20 15:15:00|7171.7|7170.7|7167.9|7166.9|7176.9|7175.9|7166.7|7165.7|183
1642692000000|2022-01-20 15:20:00|7168.2|7167.2|7174.4|7173.4|7174.9|7173.9|7167.4|7166.4|172
1642692300000|2022-01-20 15:25:00|7174.7|7173.7|7173.9|7172.9|7174.7|7173.7|7168.9|7167.9|463
1642692600000|2022-01-20 15:30:00|7174.2|7173.2|7181.4|7180.4|7183.9|7182.9|7174.2|7173.2|249
1642692900000|2022-01-20 15:35:00|7181.7|7180.7|7181.9|7180.9|7185.4|7184.4|7181.2|7180.2|250
1642693200000|2022-01-20 15:40:00|7182.2|7181.2|7181.9|7180.9|7184.2|7183.2|7180.9|7179.9|182
1642693500000|2022-01-20 15:45:00|7182.2|7181.2|7190.2|7189.2|7190.4|7189.4|7181.2|7180.2|1131
1642693800000|2022-01-20 15:50:00|7190.4|7189.4|7190.9|7189.9|7191.2|7190.2|7187.7|7186.7|1179
1642694100000|2022-01-20 15:55:00|7190.7|7189.7|7195.4|7194.4|7195.4|7194.4|7189.7|7188.7|298
1642694400000|2022-01-20 16:00:00|7195.7|7194.7|7201.7|7200.7|7201.7|7200.7|7194.2|7193.2|445
1642694700000|2022-01-20 16:05:00|7201.9|7200.9|7196.4|7195.4|7202.2|7201.2|7194.4|7193.4|324
1642695000000|2022-01-20 16:10:00|7196.7|7195.7|7192.7|7191.7|7196.7|7195.7|7191.9|7190.9|531
1642695300000|2022-01-20 16:15:00|7192.4|7191.4|7195.4|7194.4|7197.2|7196.2|7191.2|7190.2|302
1642695600000|2022-01-20 16:20:00|7195.7|7194.7|7188.9|7187.9|7196.2|7195.2|7186.7|7185.7|341
1642695900000|2022-01-20 16:25:00|7189.4|7188.4|7195.2|7194.2|7197.4|7196.4|7187.2|7186.2|638
1642696200000|2022-01-20 16:30:00|7194.9|7193.9|7196.4|7194.4|7204.4|7202.4|7194.9|7193.4|2218
1642696500000|2022-01-20 16:35:00|7196.9|7194.9|7203.2|7201.2|7203.7|7201.7|7195.9|7193.9|3683
1642696800000|2022-01-20 16:40:00|7202.9|7200.9|7193.9|7191.9|7203.7|7201.7|7193.9|7191.9|1084
1642697100000|2022-01-20 16:45:00|7193.4|7191.4|7194.9|7192.9|7197.4|7195.4|7193.4|7191.4|434
1642697400000|2022-01-20 16:50:00|7195.2|7193.2|7193.4|7191.4|7198.2|7196.2|7193.2|7191.2|117
1642697700000|2022-01-20 16:55:00|7193.2|7191.2|7195.4|7193.4|7198.7|7196.7|7192.9|7190.9|100
1642698000000|2022-01-20 17:00:00|7195.7|7193.7|7194.9|7192.9|7198.4|7196.4|7193.9|7191.9|123
1642698300000|2022-01-20 17:05:00|7194.7|7192.7|7192.9|7190.9|7195.2|7193.2|7191.2|7189.2|99
1642698600000|2022-01-20 17:10:00|7192.7|7190.7|7193.2|7191.2|7194.4|7192.4|7190.7|7188.7|46
1642698900000|2022-01-20 17:15:00|7192.7|7190.7|7189.9|7187.9|7193.2|7191.2|7189.7|7187.7|80
1642699200000|2022-01-20 17:20:00|7190.2|7188.2|7193.9|7191.9|7194.7|7192.7|7188.4|7186.4|87
1642699500000|2022-01-20 17:25:00|7193.7|7191.7|7194.9|7192.9|7195.2|7193.2|7190.9|7188.9|54
1642699800000|2022-01-20 17:30:00|7195.2|7193.2|7196.9|7194.9|7198.7|7196.7|7194.9|7192.9|69
1642700100000|2022-01-20 17:35:00|7197.2|7195.2|7194.7|7192.7|7197.9|7195.9|7193.7|7191.7|122
1642700400000|2022-01-20 17:40:00|7194.4|7192.4|7195.7|7193.7|7196.9|7194.9|7193.7|7191.7|91
1642700700000|2022-01-20 17:45:00|7195.2|7193.2|7192.9|7190.9|7195.4|7193.4|7192.2|7190.2|75
1642701000000|2022-01-20 17:50:00|7193.2|7191.2|7188.4|7186.4|7193.2|7191.2|7188.4|7186.4|66
1642701300000|2022-01-20 17:55:00|7188.2|7186.2|7189.9|7187.9|7191.2|7189.2|7187.4|7185.4|78
1642701600000|2022-01-20 18:00:00|7189.7|7187.7|7184.4|7182.4|7190.2|7188.2|7182.7|7180.7|232
1642701900000|2022-01-20 18:05:00|7184.2|7182.2|7182.2|7180.2|7184.2|7182.2|7179.9|7177.9|99
1642702200000|2022-01-20 18:10:00|7182.4|7180.4|7187.2|7185.2|7188.2|7186.2|7181.2|7179.2|47
1642702500000|2022-01-20 18:15:00|7186.9|7184.9|7184.4|7182.4|7187.2|7185.2|7180.2|7178.2|47
1642702800000|2022-01-20 18:20:00|7184.2|7182.2|7185.9|7183.9|7188.2|7186.2|7184.2|7182.2|22
1642703100000|2022-01-20 18:25:00|7185.7|7183.7|7186.7|7184.7|7190.7|7188.7|7185.4|7183.4|51
1642703400000|2022-01-20 18:30:00|7187.2|7185.2|7183.4|7181.4|7188.7|7186.7|7181.4|7179.4|50
1642703700000|2022-01-20 18:35:00|7183.7|7181.7|7187.9|7185.9|7188.2|7186.2|7181.9|7179.9|12
1642704000000|2022-01-20 18:40:00|7188.2|7186.2|7186.7|7184.7|7190.9|7188.9|7186.7|7184.7|44
1642704300000|2022-01-20 18:45:00|7187.2|7185.2|7185.2|7183.2|7188.7|7186.7|7183.7|7181.7|31
1642704600000|2022-01-20 18:50:00|7184.9|7182.9|7186.9|7184.9|7188.4|7186.4|7184.2|7182.2|27
1642704900000|2022-01-20 18:55:00|7186.7|7184.7|7181.7|7179.7|7186.9|7184.9|7180.7|7178.7|40
1642705200000|2022-01-20 19:00:00|7181.9|7179.9|7191.9|7189.9|7192.2|7190.2|7181.4|7179.4|57
1642705500000|2022-01-20 19:05:00|7192.2|7190.2|7190.7|7188.7|7192.9|7190.9|7188.4|7186.4|49
1642705800000|2022-01-20 19:10:00|7190.9|7188.9|7175.4|7173.4|7191.2|7189.2|7175.4|7173.4|34
1642706100000|2022-01-20 19:15:00|7175.7|7173.7|7174.4|7172.4|7177.4|7175.4|7170.9|7168.9|38
1642706400000|2022-01-20 19:20:00|7174.2|7172.2|7175.4|7173.4|7176.2|7174.2|7171.4|7169.4|10
1642706700000|2022-01-20 19:25:00|7175.2|7173.2|7171.2|7169.2|7175.7|7173.7|7170.2|7168.2|15
1642707000000|2022-01-20 19:30:00|7170.9|7168.9|7167.7|7165.7|7171.4|7169.4|7165.4|7163.4|47
1642707300000|2022-01-20 19:35:00|7167.9|7165.9|7166.9|7164.9|7168.2|7166.2|7163.7|7161.7|29
1642707600000|2022-01-20 19:40:00|7167.2|7165.2|7165.9|7163.9|7168.4|7166.4|7162.7|7160.7|44
1642707900000|2022-01-20 19:45:00|7166.2|7164.2|7166.7|7164.7|7169.7|7167.7|7161.4|7159.4|38
1642708200000|2022-01-20 19:50:00|7166.4|7164.4|7166.4|7164.4|7170.2|7168.2|7165.4|7163.4|31
1642708500000|2022-01-20 19:55:00|7166.7|7164.7|7164.9|7162.9|7170.2|7168.2|7163.2|7161.2|22
1642708800000|2022-01-20 20:00:00|7164.7|7162.7|7159.4|7157.4|7169.2|7167.2|7158.4|7156.4|39
1642709100000|2022-01-20 20:05:00|7159.7|7157.7|7152.2|7150.2|7160.9|7158.9|7150.7|7148.7|135
1642709400000|2022-01-20 20:10:00|7152.4|7150.4|7147.9|7145.9|7155.2|7153.2|7147.7|7145.7|59
1642709700000|2022-01-20 20:15:00|7148.2|7146.2|7151.4|7149.4|7152.4|7150.4|7147.4|7145.4|72
1642710000000|2022-01-20 20:20:00|7151.2|7149.2|7143.9|7141.9|7151.9|7149.9|7143.7|7141.7|452
1642710300000|2022-01-20 20:25:00|7144.2|7142.2|7142.9|7140.9|7147.2|7145.2|7138.4|7136.4|110
1642710600000|2022-01-20 20:30:00|7142.7|7140.7|7141.4|7139.4|7145.4|7143.4|7139.4|7137.4|73
1642710900000|2022-01-20 20:35:00|7141.7|7139.7|7135.9|7133.9|7142.2|7140.2|7131.4|7129.4|667
1642711200000|2022-01-20 20:40:00|7136.2|7134.2|7130.2|7128.2|7136.9|7134.9|7129.2|7127.2|102
1642711500000|2022-01-20 20:45:00|7129.9|7127.9|7123.2|7121.2|7131.2|7129.2|7123.2|7121.2|147
1642711800000|2022-01-20 20:50:00|7122.9|7120.9|7118.9|7116.9|7130.2|7128.2|7118.7|7116.7|301
1642712100000|2022-01-20 20:55:00|7119.2|7117.2|7122.9|7120.9|7125.7|7123.7|7114.2|7112.2|232
1642712400000|2022-01-20 21:00:00|7123.1|7119.1|7113.5|7109.5|7129.7|7125.7|7111.2|7107.2|0
1642712700000|2022-01-20 21:05:00|7113.6|7109.6|7116.1|7112.1|7126.7|7122.7|7113.5|7109.5|0
1642713000000|2022-01-20 21:10:00|7117|7113|7111.9|7107.9|7121.6|7117.6|7108.1|7104.1|0
1642713300000|2022-01-20 21:15:00|7112|7108|7114.2|7110.2|7117.1|7113.1|7107.6|7103.6|0
1642713600000|2022-01-20 21:20:00|7114.1|7110.1|7105.8|7101.8|7115.2|7111.2|7103.9|7099.9|0
1642713900000|2022-01-20 21:25:00|7105.7|7101.7|7091.9|7087.9|7112.3|7108.3|7091.5|7087.5|0
1642714200000|2022-01-20 21:30:00|7091.8|7087.8|7097.4|7093.4|7097.5|7093.5|7084.4|7080.4|0
1642714500000|2022-01-20 21:35:00|7097|7093|7085.2|7081.2|7097.3|7093.3|7084.8|7080.8|0
1642714800000|2022-01-20 21:40:00|7084.9|7080.9|7086.7|7082.7|7087.8|7083.8|7062.8|7058.8|0
1642715100000|2022-01-20 21:45:00|7086.6|7082.6|7081.9|7077.9|7091.1|7087.1|7081.9|7077.9|0
1642715400000|2022-01-20 21:50:00|7081.8|7077.8|7100.8|7096.8|7101.5|7097.5|7079.2|7075.2|0
1642715700000|2022-01-20 21:55:00|7100.9|7096.9|7099.8|7095.8|7107.8|7103.8|7097.5|7093.5|0
1642716000000|2022-01-20 22:00:00|7099.9|7095.9|7098.1|7094.1|7099.9|7095.9|7096.5|7092.5|0
1642716300000|2022-01-20 22:05:00|7098.3|7094.3|7100.8|7096.8|7100.8|7096.8|7097.5|7093.5|0
1642716600000|2022-01-20 22:10:00|7101|7097|7101.2|7097.2|7101.4|7097.4|7100.7|7096.7|0
1642716900000|2022-01-20 22:15:00|7101.8|7097.8|7104.8|7100.8|7104.8|7100.8|7101.8|7097.8|0
1642717200000|2022-01-20 22:20:00|7104.2|7100.2|7105|7101|7105.7|7101.7|7104.2|7100.2|0
1642717500000|2022-01-20 22:25:00|7105.2|7101.2|7104.7|7100.7|7105.5|7101.5|7104.6|7100.6|0
1642717800000|2022-01-20 22:30:00|7104.8|7100.8|7106|7102|7106|7102|7104.8|7100.8|0
1642718100000|2022-01-20 22:35:00|7105.9|7101.9|7104.6|7100.6|7105.9|7101.9|7104.6|7100.6|0
1642718400000|2022-01-20 22:40:00|7104.9|7100.9|7103.9|7099.9|7105.5|7101.5|7103.9|7099.9|0
1642718700000|2022-01-20 22:45:00|7104.2|7100.2|7104.6|7100.6|7105.1|7101.1|7103.9|7099.9|0
1642719000000|2022-01-20 22:50:00|7104.8|7100.8|7104.4|7100.4|7104.9|7100.9|7103.7|7099.7|0
1642719300000|2022-01-20 22:55:00|7104.2|7100.2|7103.4|7099.4|7104.7|7100.7|7102.7|7098.7|0
1642719600000|2022-01-20 23:00:00|7102.8|7098.8|7114.3|7110.3|7114.3|7110.3|7096|7092|0
1642719900000|2022-01-20 23:05:00|7114.4|7110.4|7101.8|7097.8|7118.2|7114.2|7101.3|7097.3|0
1642720200000|2022-01-20 23:10:00|7101.5|7097.5|7099.5|7095.5|7108.1|7104.1|7095.3|7091.3|0
1642720500000|2022-01-20 23:15:00|7099.3|7095.3|7096.6|7092.6|7104.3|7100.3|7086.6|7082.6|0
1642720800000|2022-01-20 23:20:00|7096.2|7092.2|7100.5|7096.5|7102|7098|7089.8|7085.8|0
1642721100000|2022-01-20 23:25:00|7100.2|7096.2|7087.9|7083.9|7103|7099|7087.9|7083.9|0
1642721400000|2022-01-20 23:30:00|7088|7084|7093.5|7089.5|7096.8|7092.8|7088|7084|0
1642721700000|2022-01-20 23:35:00|7093.6|7089.6|7105.1|7101.1|7105.6|7101.6|7091.6|7087.6|0
1642722000000|2022-01-20 23:40:00|7105.6|7101.6|7107.4|7103.4|7108.9|7104.9|7104.4|7100.4|0
1642722300000|2022-01-20 23:45:00|7107.5|7103.5|7110.2|7106.2|7113.4|7109.4|7107.5|7103.5|0
1642722600000|2022-01-20 23:50:00|7109.9|7105.9|7106.8|7102.8|7111.6|7107.6|7102.6|7098.6|0
1642722900000|2022-01-20 23:55:00|7106.9|7102.9|7111.8|7107.8|7112.4|7108.4|7104.2|7100.2|0
1642723200000|2022-01-21 00:00:00|7112|7108|7102.5|7098.5|7117.3|7113.3|7099.4|7095.4|0
1642723500000|2022-01-21 00:05:00|7102.6|7098.6|7105.5|7101.5|7108.6|7104.6|7096.8|7092.8|0
1642723800000|2022-01-21 00:10:00|7105.4|7101.4|7111.8|7107.8|7116.5|7112.5|7101.3|7097.3|0
1642724100000|2022-01-21 00:15:00|7110.9|7106.9|7106.8|7103.8|7115|7112|7106.8|7103.8|0
1642724400000|2022-01-21 00:20:00|7107|7104|7105.9|7102.9|7107.2|7104.2|7099.5|7096.5|0
1642724700000|2022-01-21 00:25:00|7105.5|7102.5|7105.7|7102.7|7110.9|7107.9|7102.6|7099.6|0
1642725000000|2022-01-21 00:30:00|7105.6|7102.6|7103.1|7100.1|7105.7|7102.7|7100.7|7097.7|0
1642725300000|2022-01-21 00:35:00|7103|7100|7101.4|7098.4|7103.9|7100.9|7100|7097|0
1642725600000|2022-01-21 00:40:00|7101.2|7098.2|7101.4|7098.4|7101.7|7098.7|7098.5|7095.5|0
1642725900000|2022-01-21 00:45:00|7101.3|7098.3|7103.9|7100.9|7104.7|7101.7|7100.5|7097.5|0
1642726200000|2022-01-21 00:50:00|7103.7|7100.7|7104.2|7101.2|7109.1|7106.1|7100.7|7097.7|0
1642726500000|2022-01-21 00:55:00|7104.1|7101.1|7102.4|7099.4|7106.9|7103.9|7102.1|7099.1|0
1642726800000|2022-01-21 01:00:00|7102.3|7099.3|7106.2|7103.2|7108.1|7105.1|7102.1|7099.1|0
1642727100000|2022-01-21 01:05:00|7106.1|7103.1|7094.4|7091.4|7107|7104|7092.8|7089.8|0
1642727400000|2022-01-21 01:10:00|7094.3|7091.3|7091.6|7088.6|7096.2|7093.2|7086.8|7083.8|0
1642727700000|2022-01-21 01:15:00|7091.7|7088.7|7091.1|7088.1|7097.3|7094.3|7091|7088|0
1642728000000|2022-01-21 01:20:00|7091.2|7088.2|7102.4|7099.4|7102.5|7099.5|7090.4|7087.4|0
1642728300000|2022-01-21 01:25:00|7102.1|7099.1|7114.3|7111.3|7116|7113|7101|7098|0
1642728600000|2022-01-21 01:30:00|7114.2|7111.2|7110.8|7107.8|7114.3|7111.3|7101.1|7098.1|0
1642728900000|2022-01-21 01:35:00|7110.9|7107.9|7098.5|7095.5|7111.6|7108.6|7097.5|7094.5|0
1642729200000|2022-01-21 01:40:00|7098.3|7095.3|7096.5|7093.5|7102.7|7099.7|7091.5|7088.5|0
1642729500000|2022-01-21 01:45:00|7096.3|7093.3|7085.1|7082.1|7096.3|7093.3|7083.3|7080.3|0
1642729800000|2022-01-21 01:50:00|7084.9|7081.9|7102.4|7099.4|7102.4|7099.4|7084.8|7081.8|0
1642730100000|2022-01-21 01:55:00|7102|7099|7101.8|7098.8|7107.5|7104.5|7096.8|7093.8|0
1642730400000|2022-01-21 02:00:00|7101.3|7098.3|7110.2|7107.2|7110.8|7107.8|7098.1|7095.1|0
1642730700000|2022-01-21 02:05:00|7110.7|7107.7|7111.1|7108.1|7114.6|7111.6|7109|7106|0
1642731000000|2022-01-21 02:10:00|7111|7108|7109.4|7106.4|7111.9|7108.9|7107|7104|0
1642731300000|2022-01-21 02:15:00|7109.5|7106.5|7104.9|7101.9|7111.3|7108.3|7101.6|7098.6|0
1642731600000|2022-01-21 02:20:00|7105.1|7102.1|7108.6|7105.6|7109.8|7106.8|7103.4|7100.4|0
1642731900000|2022-01-21 02:25:00|7108.5|7105.5|7105.7|7102.7|7109.7|7106.7|7105|7102|0
1642732200000|2022-01-21 02:30:00|7105.6|7102.6|7102.2|7099.2|7108|7105|7102.2|7099.2|0
1642732500000|2022-01-21 02:35:00|7101.8|7098.8|7099.8|7096.8|7102.5|7099.5|7094|7091|0
1642732800000|2022-01-21 02:40:00|7099.6|7096.6|7087.7|7084.7|7100.5|7097.5|7087.2|7084.2|0
1642733100000|2022-01-21 02:45:00|7088|7085|7077.9|7074.9|7088.9|7085.9|7070.7|7067.7|0
1642733400000|2022-01-21 02:50:00|7077.2|7074.2|7079.1|7076.1|7080.8|7077.8|7073.3|7070.3|0
1642733700000|2022-01-21 02:55:00|7079.2|7076.2|7086.4|7083.4|7086.4|7083.4|7078.7|7075.7|0
1642734000000|2022-01-21 03:00:00|7086.5|7083.5|7082.2|7079.2|7087.7|7084.7|7080.8|7077.8|0
1642734300000|2022-01-21 03:05:00|7082.6|7079.6|7080.1|7077.1|7084.4|7081.4|7078.4|7075.4|0
1642734600000|2022-01-21 03:10:00|7079.7|7076.7|7080.1|7077.1|7082.5|7079.5|7074.7|7071.7|0
1642734900000|2022-01-21 03:15:00|7080.2|7077.2|7081.2|7078.2|7085.4|7082.4|7079.1|7076.1|0
1642735200000|2022-01-21 03:20:00|7081.1|7078.1|7074.8|7071.8|7084|7081|7074.5|7071.5|0
1642735500000|2022-01-21 03:25:00|7074.9|7071.9|7077.6|7074.6|7079.8|7076.8|7074.9|7071.9|0
1642735800000|2022-01-21 03:30:00|7077.8|7074.8|7077.5|7074.5|7078.4|7075.4|7071.9|7068.9|0
1642736100000|2022-01-21 03:35:00|7077.6|7074.6|7071.6|7068.6|7077.6|7074.6|7069.7|7066.7|0
1642736400000|2022-01-21 03:40:00|7071.7|7068.7|7079|7076|7079.5|7076.5|7071.6|7068.6|0
1642736700000|2022-01-21 03:45:00|7078.9|7075.9|7075.7|7072.7|7080.1|7077.1|7073.5|7070.5|0
1642737000000|2022-01-21 03:50:00|7075.9|7072.9|7079|7076|7079.9|7076.9|7074.9|7071.9|0
1642737300000|2022-01-21 03:55:00|7079.2|7076.2|7084.5|7081.5|7084.5|7081.5|7076.6|7073.6|0
1642737600000|2022-01-21 04:00:00|7084.4|7081.4|7090.6|7087.6|7092.6|7089.6|7084.1|7081.1|0
1642737900000|2022-01-21 04:05:00|7090.7|7087.7|7098.5|7095.5|7098.6|7095.6|7090.7|7087.7|0
1642738200000|2022-01-21 04:10:00|7098.3|7095.3|7092.6|7089.6|7098.3|7095.3|7092.6|7089.6|0
1642738500000|2022-01-21 04:15:00|7092.2|7089.2|7088.8|7085.8|7092.7|7089.7|7085.7|7082.7|0
1642738800000|2022-01-21 04:20:00|7088.9|7085.9|7089.5|7086.5|7092.9|7089.9|7086.3|7083.3|0
1642739100000|2022-01-21 04:25:00|7089.6|7086.6|7090.5|7087.5|7092.1|7089.1|7085.6|7082.6|0
1642739400000|2022-01-21 04:30:00|7090.3|7087.3|7088.1|7085.1|7094.5|7091.5|7087.3|7084.3|0
1642739700000|2022-01-21 04:35:00|7088.5|7085.5|7091.7|7088.7|7093.4|7090.4|7087.3|7084.3|0
1642740000000|2022-01-21 04:40:00|7091.6|7088.6|7088.3|7085.3|7092.6|7089.6|7086.7|7083.7|0
1642740300000|2022-01-21 04:45:00|7088.4|7085.4|7085.4|7082.4|7090|7087|7082.5|7079.5|0
1642740600000|2022-01-21 04:50:00|7085.9|7082.9|7086.3|7083.3|7087.6|7084.6|7083|7080|0
1642740900000|2022-01-21 04:55:00|7086|7083|7086.8|7083.8|7090.3|7087.3|7083.7|7080.7|0
1642741200000|2022-01-21 05:00:00|7086.7|7083.7|7089.1|7086.1|7090.9|7087.9|7082.1|7079.1|0
1642741500000|2022-01-21 05:05:00|7089|7086|7091.7|7088.7|7093.3|7090.3|7084.6|7081.6|0
1642741800000|2022-01-21 05:10:00|7091.8|7088.8|7086.8|7083.8|7093.8|7090.8|7086.3|7083.3|0
1642742100000|2022-01-21 05:15:00|7086.6|7083.6|7085.6|7082.6|7087.3|7084.3|7081.4|7078.4|0
1642742400000|2022-01-21 05:20:00|7085.4|7082.4|7090|7087|7090.8|7087.8|7084.8|7081.8|0
1642742700000|2022-01-21 05:25:00|7089.2|7086.2|7084.7|7081.7|7092|7089|7084.7|7081.7|0
1642743000000|2022-01-21 05:30:00|7084.8|7081.8|7095.5|7092.5|7096.5|7093.5|7084.8|7081.8|0
1642743300000|2022-01-21 05:35:00|7095.6|7092.6|7099.8|7096.8|7099.9|7096.9|7095.1|7092.1|0
1642743600000|2022-01-21 05:40:00|7099.7|7096.7|7103.4|7100.4|7105|7102|7098.2|7095.2|0
1642743900000|2022-01-21 05:45:00|7103.7|7100.7|7107.8|7104.8|7108.3|7105.3|7103.5|7100.5|0
1642744200000|2022-01-21 05:50:00|7108|7105|7109.9|7106.9|7111.4|7108.4|7106.9|7103.9|0
1642744500000|2022-01-21 05:55:00|7110.1|7107.1|7103.2|7100.2|7111.6|7108.6|7102|7099|0
1642744800000|2022-01-21 06:00:00|7103.1|7100.1|7097.6|7094.6|7103.7|7100.7|7091.5|7088.5|0
1642745100000|2022-01-21 06:05:00|7097.8|7094.8|7095.7|7092.7|7097.9|7094.9|7091.3|7088.3|0
1642745400000|2022-01-21 06:10:00|7095.8|7092.8|7094.1|7091.1|7099.1|7096.1|7092.4|7089.4|0
1642745700000|2022-01-21 06:15:00|7094.5|7091.5|7095.5|7092.5|7099|7096|7092.5|7089.5|0
1642746000000|2022-01-21 06:20:00|7095.4|7092.4|7103.4|7100.4|7103.6|7100.6|7095|7092|0
1642746300000|2022-01-21 06:25:00|7103.5|7100.5|7101.7|7098.7|7105|7102|7098.5|7095.5|0
1642746600000|2022-01-21 06:30:00|7102.1|7099.1|7106.5|7103.5|7108.3|7105.3|7098.7|7095.7|0
1642746900000|2022-01-21 06:35:00|7106.4|7103.4|7105.1|7102.1|7108.4|7105.4|7100.6|7097.6|0
1642747200000|2022-01-21 06:40:00|7105|7102|7107|7104|7110.8|7107.8|7104.9|7101.9|0
1642747500000|2022-01-21 06:45:00|7107.1|7104.1|7110|7107|7113.1|7110.1|7106.1|7103.1|0
1642747800000|2022-01-21 06:50:00|7109.9|7106.9|7099.5|7096.5|7109.9|7106.9|7098.1|7095.1|0
1642748100000|2022-01-21 06:55:00|7099.4|7096.4|7100|7097|7105.2|7102.2|7098.7|7095.7|0
1642748400000|2022-01-21 07:00:00|7101.1|7098.1|7078.4|7076.4|7101.1|7098.1|7076.9|7074.9|652
1642748700000|2022-01-21 07:05:00|7078.2|7076.2|7097.7|7095.7|7100.2|7098.2|7076.2|7074.2|352
1642749000000|2022-01-21 07:10:00|7097.4|7095.4|7097.4|7095.4|7098.7|7096.7|7092.4|7090.4|392
1642749300000|2022-01-21 07:15:00|7097.2|7095.2|7100.2|7098.2|7101.2|7099.2|7093.4|7091.4|287
1642749600000|2022-01-21 07:20:00|7100.4|7098.4|7104.2|7102.2|7107.7|7105.7|7100.4|7098.4|256
1642749900000|2022-01-21 07:25:00|7103.9|7101.9|7113.2|7111.2|7113.7|7111.7|7103.9|7101.9|258
1642750200000|2022-01-21 07:30:00|7113.4|7111.4|7104.4|7102.4|7113.4|7111.4|7104.4|7102.4|272
1642750500000|2022-01-21 07:35:00|7104.2|7102.2|7094.2|7092.2|7104.2|7102.2|7093.9|7091.9|205
1642750800000|2022-01-21 07:40:00|7094.4|7092.4|7095.7|7093.7|7100.7|7098.7|7093.2|7091.2|138
1642751100000|2022-01-21 07:45:00|7095.4|7093.4|7104.2|7102.2|7104.7|7102.7|7090.7|7088.7|2725
1642751400000|2022-01-21 07:50:00|7104.7|7102.7|7099.4|7097.4|7109.2|7107.2|7099.2|7097.2|211
1642751700000|2022-01-21 07:55:00|7099.7|7097.7|7096.9|7094.9|7099.7|7097.7|7089.2|7087.2|750
1642752000000|2022-01-21 08:00:00|7096.4|7095.4|7104.4|7103.4|7110.7|7109.7|7087.7|7086.7|2534
1642752300000|2022-01-21 08:05:00|7104.2|7103.2|7102.9|7101.9|7117.7|7116.7|7100.9|7099.9|1247
1642752600000|2022-01-21 08:10:00|7103.4|7102.4|7085.9|7084.9|7106.9|7105.9|7085.9|7084.9|1641
1642752900000|2022-01-21 08:15:00|7085.7|7084.7|7087.4|7086.4|7091.2|7090.2|7081.9|7080.9|1088
1642753200000|2022-01-21 08:20:00|7086.9|7085.9|7082.7|7081.7|7090.7|7089.7|7079.4|7078.4|661
1642753500000|2022-01-21 08:25:00|7082.9|7081.9|7090.4|7089.4|7093.2|7092.2|7079.2|7078.2|1776
1642753800000|2022-01-21 08:30:00|7089.4|7088.4|7093.9|7092.9|7095.7|7094.7|7081.7|7080.7|1063
1642754100000|2022-01-21 08:35:00|7093.7|7092.7|7089.4|7088.4|7101.9|7100.9|7086.4|7085.4|631
1642754400000|2022-01-21 08:40:00|7089.5|7088.5|7083.3|7082.3|7093|7092|7082.3|7081.3|844
1642754700000|2022-01-21 08:45:00|7083.5|7082.5|7084|7083|7086.5|7085.5|7075.3|7074.3|566
1642755000000|2022-01-21 08:50:00|7084.3|7083.3|7095.5|7094.5|7096.3|7095.3|7080.5|7079.5|474
1642755300000|2022-01-21 08:55:00|7095.8|7094.8|7105|7104|7106|7105|7093.5|7092.5|410
1642755600000|2022-01-21 09:00:00|7105.3|7104.3|7102.5|7101.5|7105.3|7104.3|7098|7097|367
1642755900000|2022-01-21 09:05:00|7102.8|7101.8|7093|7092|7104.3|7103.3|7090|7089|311
1642756200000|2022-01-21 09:10:00|7093.3|7092.3|7092.8|7091.8|7096.5|7095.5|7089|7088|307
1642756500000|2022-01-21 09:15:00|7093|7092|7096.5|7095.5|7096.5|7095.5|7090|7089|290
1642756800000|2022-01-21 09:20:00|7096.8|7095.8|7100.8|7099.8|7103.8|7102.8|7096.3|7095.3|268
1642757100000|2022-01-21 09:25:00|7100.5|7099.5|7111.5|7110.5|7112.5|7111.5|7100.5|7099.5|365
1642757400000|2022-01-21 09:30:00|7111.8|7110.8|7105|7104|7114.3|7113.3|7105|7104|383
1642757700000|2022-01-21 09:35:00|7105.3|7104.3|7106|7105|7106.8|7105.8|7103.5|7102.5|220
1642758000000|2022-01-21 09:40:00|7105.8|7104.8|7114.5|7113.5|7116|7115|7104.8|7103.8|382
1642758300000|2022-01-21 09:45:00|7114.3|7113.3|7120|7119|7121|7120|7113|7112|295
1642758600000|2022-01-21 09:50:00|7120.3|7119.3|7115.8|7114.8|7120.3|7119.3|7115.3|7114.3|291
1642758900000|2022-01-21 09:55:00|7116|7115|7110.5|7109.5|7117|7116|7109|7108|257
1642759200000|2022-01-21 10:00:00|7110.3|7109.3|7099.5|7098.5|7110.3|7109.3|7099.5|7098.5|373
1642759500000|2022-01-21 10:05:00|7099.3|7098.3|7099.5|7098.5|7104|7103|7098|7097|227
1642759800000|2022-01-21 10:10:00|7099.8|7098.8|7102.5|7101.5|7103.8|7102.8|7099.3|7098.3|266
1642760100000|2022-01-21 10:15:00|7102.8|7101.8|7112.8|7111.8|7113.5|7112.5|7102.3|7101.3|352
1642760400000|2022-01-21 10:20:00|7112.5|7111.5|7112|7111|7118|7117|7111|7110|161
1642760700000|2022-01-21 10:25:00|7111.8|7110.8|7109.5|7108.5|7112.5|7111.5|7107.8|7106.8|99
1642761000000|2022-01-21 10:30:00|7109.8|7108.8|7106.8|7105.8|7110|7109|7105|7104|135
1642761300000|2022-01-21 10:35:00|7106.5|7105.5|7110|7109|7110.8|7109.8|7106|7105|126
1642761600000|2022-01-21 10:40:00|7109.8|7108.8|7113|7112|7113.3|7112.3|7109|7108|153
1642761900000|2022-01-21 10:45:00|7113.3|7112.3|7116.5|7115.5|7116.5|7115.5|7108.3|7107.3|163
1642762200000|2022-01-21 10:50:00|7116|7115|7116.3|7115.3|7121.5|7120.5|7113|7112|401
1642762500000|2022-01-21 10:55:00|7116|7115|7117.5|7116.5|7118.5|7117.5|7112.3|7111.3|384
1642762800000|2022-01-21 11:00:00|7117.3|7116.3|7110|7109|7117.3|7116.3|7107.3|7106.3|392
1642763100000|2022-01-21 11:05:00|7110.3|7109.3|7103.5|7102.5|7110.8|7109.8|7100.5|7099.5|466
1642763400000|2022-01-21 11:10:00|7103.3|7102.3|7099.8|7098.8|7104|7103|7098.5|7097.5|145
1642763700000|2022-01-21 11:15:00|7100|7099|7093|7092|7100|7099|7088.5|7087.5|511
1642764000000|2022-01-21 11:20:00|7093.3|7092.3|7096.5|7095.5|7097|7096|7091.5|7090.5|254
1642764300000|2022-01-21 11:25:00|7096.3|7095.3|7097.5|7096.5|7098.5|7097.5|7093.8|7092.8|191
1642764600000|2022-01-21 11:30:00|7097.8|7096.8|7091.8|7090.8|7098.3|7097.3|7090.3|7089.3|782
1642764900000|2022-01-21 11:35:00|7091.5|7090.5|7095|7094|7097|7096|7091.3|7090.3|232
1642765200000|2022-01-21 11:40:00|7095.3|7094.3|7089|7088|7095.3|7094.3|7087.5|7086.5|192
1642765500000|2022-01-21 11:45:00|7088.8|7087.8|7081.5|7080.5|7089|7088|7077.8|7076.8|444
1642765800000|2022-01-21 11:50:00|7081.3|7080.3|7081.5|7080.5|7084.5|7083.5|7079.5|7078.5|631
1642766100000|2022-01-21 11:55:00|7081.3|7080.3|7085.5|7084.5|7089.3|7088.3|7080.8|7079.8|243
1642766400000|2022-01-21 12:00:00|7085.8|7084.8|7074.5|7073.5|7087.8|7086.8|7074.5|7073.5|396
1642766700000|2022-01-21 12:05:00|7074.3|7073.3|7070|7069|7075|7074|7065.8|7064.8|888
1642767000000|2022-01-21 12:10:00|7069.8|7068.8|7074|7073|7076|7075|7067|7066|340
1642767300000|2022-01-21 12:15:00|7074.5|7073.5|7074.5|7073.5|7076.5|7075.5|7071.5|7070.5|253
1642767600000|2022-01-21 12:20:00|7074.8|7073.8|7081.5|7080.5|7082|7081|7074.3|7073.3|273
1642767900000|2022-01-21 12:25:00|7081.8|7080.8|7080|7079|7082.5|7081.5|7078.3|7077.3|120
1642768200000|2022-01-21 12:30:00|7079.8|7078.8|7074.3|7073.3|7080.3|7079.3|7072|7071|273
1642768500000|2022-01-21 12:35:00|7074.5|7073.5|7076.5|7075.5|7077|7076|7073|7072|201
1642768800000|2022-01-21 12:40:00|7076.3|7075.3|7070.8|7069.8|7076.6|7075.6|7070.8|7069.8|436
1642769100000|2022-01-21 12:45:00|7070.6|7069.6|7066.3|7065.3|7070.6|7069.6|7064.3|7063.3|265
1642769400000|2022-01-21 12:50:00|7066.6|7065.6|7063.8|7062.8|7069.6|7068.6|7063.3|7062.3|274
1642769700000|2022-01-21 12:55:00|7063.6|7062.6|7063.8|7062.8|7064.3|7063.3|7058.8|7057.8|348
1642770000000|2022-01-21 13:00:00|7064.1|7063.1|7062.3|7061.3|7067.8|7066.8|7060.3|7059.3|2199
1642770300000|2022-01-21 13:05:00|7062.6|7061.6|7066.3|7065.3|7066.6|7065.6|7061.6|7060.6|473
1642770600000|2022-01-21 13:10:00|7066.6|7065.6|7062.3|7061.3|7066.8|7065.8|7060.3|7059.3|231
1642770900000|2022-01-21 13:15:00|7062.6|7061.6|7062.3|7061.3|7062.6|7061.6|7055.3|7054.3|378
1642771200000|2022-01-21 13:20:00|7062.6|7061.6|7062.8|7061.8|7066.3|7065.3|7059.8|7058.8|259
1642771500000|2022-01-21 13:25:00|7063.1|7062.1|7059.1|7058.1|7063.8|7062.8|7058.1|7057.1|202
1642771800000|2022-01-21 13:30:00|7059.3|7058.3|7050.3|7049.3|7059.3|7058.3|7050.1|7049.1|372
1642772100000|2022-01-21 13:35:00|7050.6|7049.6|7062.1|7061.1|7062.6|7061.6|7050.1|7049.1|613
1642772400000|2022-01-21 13:40:00|7061.8|7060.8|7051.3|7050.3|7062.3|7061.3|7051.3|7050.3|2614
1642772700000|2022-01-21 13:45:00|7051.6|7050.6|7054.1|7053.1|7056.1|7055.1|7050.8|7049.8|211
1642773000000|2022-01-21 13:50:00|7054.3|7053.3|7053.8|7052.8|7057.8|7056.8|7053.1|7052.1|253
1642773300000|2022-01-21 13:55:00|7054.1|7053.1|7049.8|7048.8|7054.1|7053.1|7047.3|7046.3|411
1642773600000|2022-01-21 14:00:00|7049.6|7048.6|7041.8|7040.8|7050.1|7049.1|7041.3|7040.3|451
1642773900000|2022-01-21 14:05:00|7042.1|7041.1|7033.8|7032.8|7042.3|7041.3|7032.6|7031.6|532
1642774200000|2022-01-21 14:10:00|7033.6|7032.6|7034.8|7033.8|7035.6|7034.6|7030.1|7029.1|429
1642774500000|2022-01-21 14:15:00|7034.3|7033.3|7037.3|7036.3|7037.3|7036.3|7029.3|7028.3|559
1642774800000|2022-01-21 14:20:00|7037.6|7036.6|7037.8|7036.8|7039.6|7038.6|7031.6|7030.6|511
1642775100000|2022-01-21 14:25:00|7037.6|7036.6|7045.3|7044.3|7046.3|7045.3|7037.6|7036.6|849
1642775400000|2022-01-21 14:30:00|7046.1|7045.1|7056.6|7055.6|7056.6|7055.6|7037.1|7036.1|1369
1642775700000|2022-01-21 14:35:00|7056.1|7055.1|7056.1|7055.1|7059.3|7058.3|7051.1|7050.1|1343
1642776000000|2022-01-21 14:40:00|7055.6|7054.6|7051.1|7050.1|7060.3|7059.3|7049.8|7048.8|4146
1642776300000|2022-01-21 14:45:00|7051.3|7050.3|7068.3|7067.3|7070.6|7069.6|7049.1|7048.1|1553
1642776600000|2022-01-21 14:50:00|7067.6|7066.6|7047.3|7046.3|7070.8|7069.8|7046.6|7045.6|1726
1642776900000|2022-01-21 14:55:00|7047.1|7046.1|7055.1|7054.1|7056.6|7055.6|7046.3|7045.3|1580
1642777200000|2022-01-21 15:00:00|7054.8|7053.8|7043.8|7042.8|7064.1|7063.1|7041.8|7040.8|1213
1642777500000|2022-01-21 15:05:00|7043.6|7042.6|7035.8|7034.8|7052.8|7051.8|7035.6|7034.6|988
1642777800000|2022-01-21 15:10:00|7035.6|7034.6|7027.7|7026.7|7035.6|7034.6|7023.9|7022.9|1087
1642778100000|2022-01-21 15:15:00|7027.4|7026.4|7025.8|7024.8|7030.9|7029.9|7023.1|7022.1|483
1642778400000|2022-01-21 15:20:00|7026.1|7025.1|7023.6|7022.6|7028.3|7027.3|7014.6|7013.6|930
1642778700000|2022-01-21 15:25:00|7023.3|7022.3|7025.6|7024.6|7034.3|7033.3|7021.6|7020.6|998
1642779000000|2022-01-21 15:30:00|7025.8|7024.8|7044.3|7043.3|7045.8|7044.8|7021.3|7020.3|914
1642779300000|2022-01-21 15:35:00|7043.8|7042.8|7043.3|7042.3|7057.6|7056.6|7043.1|7042.1|1245
1642779600000|2022-01-21 15:40:00|7042.8|7041.8|7046.3|7045.3|7046.8|7045.8|7037.3|7036.3|707
1642779900000|2022-01-21 15:45:00|7045.8|7044.8|7052.1|7051.1|7054.1|7053.1|7038.1|7037.1|640
1642780200000|2022-01-21 15:50:00|7051.8|7050.8|7055.8|7054.8|7062.8|7061.8|7051.6|7050.6|1162
1642780500000|2022-01-21 15:55:00|7055.6|7054.6|7054.6|7053.6|7057.3|7056.3|7049.1|7048.1|663
1642780800000|2022-01-21 16:00:00|7054.8|7053.8|7050.3|7049.3|7055.8|7054.8|7046.6|7045.6|3287
1642781100000|2022-01-21 16:05:00|7049.8|7048.8|7058.1|7057.1|7060.8|7059.8|7048.8|7047.8|814
1642781400000|2022-01-21 16:10:00|7057.8|7056.8|7057.1|7056.1|7060.1|7059.1|7053.3|7052.3|510
1642781700000|2022-01-21 16:15:00|7057.3|7056.3|7064.8|7063.8|7068.6|7067.6|7057.3|7056.3|1629
1642782000000|2022-01-21 16:20:00|7065.1|7064.1|7066.6|7065.6|7070.6|7069.6|7060.1|7059.1|1622
1642782300000|2022-01-21 16:25:00|7066.1|7065.1|7058.8|7057.8|7067.8|7066.8|7058.8|7057.8|1045
1642782600000|2022-01-21 16:30:00|7059.3|7057.3|7066.6|7064.6|7067.6|7065.6|7053.3|7051.3|4796
1642782900000|2022-01-21 16:35:00|7068.1|7066.1|7052.1|7050.1|7073.1|7071.1|7049.8|7047.8|2632
1642783200000|2022-01-21 16:40:00|7052.3|7050.3|7054.8|7052.8|7055.8|7053.8|7049.3|7047.3|563
1642783500000|2022-01-21 16:45:00|7054.6|7052.6|7043.6|7041.6|7055.1|7053.1|7038.3|7036.3|1638
1642783800000|2022-01-21 16:50:00|7044.1|7042.1|7037.3|7035.3|7045.6|7043.6|7035.3|7033.3|1753
1642784100000|2022-01-21 16:55:00|7037.1|7035.1|7042.8|7040.8|7043.6|7041.6|7036.1|7034.1|188
1642784400000|2022-01-21 17:00:00|7041.8|7039.8|7036.8|7034.8|7044.8|7042.8|7033.1|7031.1|385
1642784700000|2022-01-21 17:05:00|7037.1|7035.1|7036.8|7034.8|7047.1|7045.1|7036.6|7034.6|305
1642785000000|2022-01-21 17:10:00|7036.3|7034.3|7027.6|7025.6|7036.8|7034.8|7026.1|7024.1|387
1642785300000|2022-01-21 17:15:00|7027.8|7025.8|7024.6|7022.6|7031.8|7029.8|7022.3|7020.3|318
1642785600000|2022-01-21 17:20:00|7024.3|7022.3|7029.8|7027.8|7031.1|7029.1|7016.8|7014.8|314
1642785900000|2022-01-21 17:25:00|7029.6|7027.6|7026.8|7024.8|7032.3|7030.3|7026.3|7024.3|142
1642786200000|2022-01-21 17:30:00|7027.1|7025.1|7027.8|7025.8|7028.6|7026.6|7021.8|7019.8|185
1642786500000|2022-01-21 17:35:00|7027.3|7025.3|7026.8|7024.8|7033.1|7031.1|7019.3|7017.3|98
1642786800000|2022-01-21 17:40:00|7026.6|7024.6|7023.6|7021.6|7032.1|7030.1|7023.1|7021.1|111
1642787100000|2022-01-21 17:45:00|7023.3|7021.3|7015.8|7013.8|7029.8|7027.8|7015.3|7013.3|105
1642787400000|2022-01-21 17:50:00|7016.3|7014.3|7020.3|7018.3|7022.1|7020.1|7014.3|7012.3|154
1642787700000|2022-01-21 17:55:00|7020.6|7018.6|7023.6|7021.6|7025.3|7023.3|7015.6|7013.6|125
1642788000000|2022-01-21 18:00:00|7023.3|7021.3|7020.6|7018.6|7028.3|7026.3|7018.8|7016.8|56
1642788300000|2022-01-21 18:05:00|7020.3|7018.3|7021.8|7019.8|7025.1|7023.1|7018.8|7016.8|47
1642788600000|2022-01-21 18:10:00|7022.1|7020.1|7031.8|7029.8|7033.1|7031.1|7021.3|7019.3|117
1642788900000|2022-01-21 18:15:00|7032.1|7030.1|7022.3|7020.3|7032.6|7030.6|7020.1|7018.1|41
1642789200000|2022-01-21 18:20:00|7021.3|7019.3|7014.1|7012.1|7021.3|7019.3|7011.3|7009.3|151
1642789500000|2022-01-21 18:25:00|7013.8|7011.8|7015.8|7013.8|7017.8|7015.8|7011.6|7009.6|143
1642789800000|2022-01-21 18:30:00|7016.1|7014.1|7022.6|7020.6|7025.8|7023.8|7013.6|7011.6|122
1642790100000|2022-01-21 18:35:00|7022.8|7020.8|7029.8|7027.8|7033.1|7031.1|7018.8|7016.8|89
1642790400000|2022-01-21 18:40:00|7029.6|7027.6|7031.8|7029.8|7035.6|7033.6|7028.3|7026.3|82
1642790700000|2022-01-21 18:45:00|7032.1|7030.1|7031.3|7029.3|7034.3|7032.3|7024.8|7022.8|78
1642791000000|2022-01-21 18:50:00|7031.1|7029.1|7033.3|7031.3|7038.8|7036.8|7028.3|7026.3|88
1642791300000|2022-01-21 18:55:00|7033.6|7031.6|7025.8|7023.8|7034.3|7032.3|7021.3|7019.3|84
1642791600000|2022-01-21 19:00:00|7026.1|7024.1|7026.8|7024.8|7028.8|7026.8|7023.3|7021.3|131
1642791900000|2022-01-21 19:05:00|7026.6|7024.6|7024.1|7022.1|7034.8|7032.8|7023.3|7021.3|142
1642792200000|2022-01-21 19:10:00|7024.3|7022.3|7024.8|7022.8|7028.8|7026.8|7021.6|7019.6|14
1642792500000|2022-01-21 19:15:00|7024.6|7022.6|7021.8|7019.8|7028.3|7026.3|7020.8|7018.8|43
1642792800000|2022-01-21 19:20:00|7022.1|7020.1|7026.8|7024.8|7028.3|7026.3|7018.1|7016.1|55
1642793100000|2022-01-21 19:25:00|7026.6|7024.6|7012.1|7010.1|7026.8|7024.8|7011.6|7009.6|82
1642793400000|2022-01-21 19:30:00|7011.6|7009.6|7011.3|7009.3|7013.3|7011.3|7008.6|7006.6|124
1642793700000|2022-01-21 19:35:00|7011.1|7009.1|7019.3|7017.3|7021.1|7019.1|7007.1|7005.1|152
1642794000000|2022-01-21 19:40:00|7019.6|7017.6|7017.8|7015.8|7023.6|7021.6|7015.8|7013.8|73
1642794300000|2022-01-21 19:45:00|7017.6|7015.6|7021.3|7019.3|7022.8|7020.8|7017.3|7015.3|33
1642794600000|2022-01-21 19:50:00|7021.1|7019.1|7015.8|7013.8|7021.3|7019.3|7013.3|7011.3|63
1642794900000|2022-01-21 19:55:00|7015.6|7013.6|7004.1|7002.1|7016.8|7014.8|7003.6|7001.6|170
1642795200000|2022-01-21 20:00:00|7003.8|7001.8|7005.8|7003.8|7009.6|7007.6|7002.6|7000.6|356
1642795500000|2022-01-21 20:05:00|7006.1|7004.1|7004.3|7002.3|7006.3|7004.3|6999.3|6997.3|332
1642795800000|2022-01-21 20:10:00|7003.8|7001.8|7001.3|6999.3|7004.3|7002.3|6996.6|6994.6|242
1642796100000|2022-01-21 20:15:00|7001.6|6999.6|7008.8|7006.8|7013.1|7011.1|6997.6|6995.6|179
1642796400000|2022-01-21 20:20:00|7008.3|7006.3|7004.3|7002.3|7008.6|7006.6|6999.8|6997.8|140
1642796700000|2022-01-21 20:25:00|7004.6|7002.6|6998.3|6996.3|7005.3|7003.3|6993.8|6991.8|192
1642797000000|2022-01-21 20:30:00|6998.8|6996.8|7004.1|7002.1|7009.6|7007.6|6997.6|6995.6|300
1642797300000|2022-01-21 20:35:00|7003.8|7001.8|7010.3|7008.3|7010.8|7008.8|7001.6|6999.6|151
1642797600000|2022-01-21 20:40:00|7010.6|7008.6|7012.8|7010.8|7022.6|7020.6|7010.3|7008.3|161
1642797900000|2022-01-21 20:45:00|7012.6|7010.6|7011.3|7009.3|7014.6|7012.6|7007.3|7005.3|163
1642798200000|2022-01-21 20:50:00|7009.6|7007.6|6995.8|6993.8|7012.8|7010.8|6993.3|6991.3|376
1642798500000|2022-01-21 20:55:00|6994.8|6992.8|6998.6|6996.6|7002.1|7000.1|6994.8|6992.8|394
1642798800000|2022-01-21 21:00:00|6996.2|6992.2|6999.6|6995.6|7004.6|7000.6|6991.2|6987.2|0
1642799100000|2022-01-21 21:05:00|6999.5|6995.5|6991.7|6987.7|7002.1|6998.1|6990.6|6986.6|0
1642799400000|2022-01-21 21:10:00|6992|6988|6992.1|6988.1|6995.5|6991.5|6987.3|6983.3|0
1642799700000|2022-01-21 21:15:00|6992.6|6988.6|6993.8|6989.8|6995.5|6991.5|6988.2|6984.2|0
1642800000000|2022-01-21 21:20:00|6993.3|6989.3|6991.1|6987.1|6993.8|6989.8|6989.5|6985.5|0
1642800300000|2022-01-21 21:25:00|6991|6987|6988.3|6984.3|6991.2|6987.2|6988.3|6984.3|0
1642800600000|2022-01-21 21:30:00|6988.4|6984.4|6990.1|6986.1|6991.3|6987.3|6988.3|6984.3|0
1642800900000|2022-01-21 21:35:00|6989.6|6985.6|6989.7|6985.7|6990.9|6986.9|6987.7|6983.7|0
1642801200000|2022-01-21 21:40:00|6989.6|6985.6|6991.4|6987.4|6991.4|6987.4|6988.2|6984.2|0
1642801500000|2022-01-21 21:45:00|6991.3|6987.3|6991.4|6987.4|6991.4|6987.4|6990.9|6986.9|0
1642801800000|2022-01-21 21:50:00|6991.3|6987.3|6990.8|6986.8|6991.3|6987.3|6989.8|6985.8|0
1642802100000|2022-01-21 21:55:00|6990.9|6986.9|6986.5|6982.5|6991.6|6987.6|6986.3|6982.3|0
1642978800000|2022-01-23 23:00:00|6997.8|6993.8|7000.4|6996.4|7006.1|7002.1|6997.8|6993.8|0
1642979100000|2022-01-23 23:05:00|7000.2|6996.2|7011.3|7007.3|7013.8|7009.8|6995.6|6991.6|0
1642979400000|2022-01-23 23:10:00|7011.4|7007.4|7013.9|7009.9|7015.4|7011.4|7006.3|7002.3|0
1642979700000|2022-01-23 23:15:00|7013.7|7009.7|7029.9|7025.9|7030|7026|7013.7|7009.7|0
1642980000000|2022-01-23 23:20:00|7029.6|7025.6|7027.1|7023.1|7032.6|7028.6|7026.1|7022.1|0
1642980300000|2022-01-23 23:25:00|7026.8|7022.8|7021.5|7017.5|7029.1|7025.1|7021.2|7017.2|0
1642980600000|2022-01-23 23:30:00|7021.6|7017.6|7026.5|7022.5|7030.3|7026.3|7020.1|7016.1|0
1642980900000|2022-01-23 23:35:00|7026.7|7022.7|7028.8|7024.8|7031.2|7027.2|7026.7|7022.7|0
1642981200000|2022-01-23 23:40:00|7028.7|7024.7|7030.2|7026.2|7030.7|7026.7|7026.4|7022.4|0
1642981500000|2022-01-23 23:45:00|7030|7026|7029.3|7025.3|7031|7027|7028.1|7024.1|0
1642981800000|2022-01-23 23:50:00|7029.2|7025.2|7036|7032|7038.8|7034.8|7027.8|7023.8|0
1642982100000|2022-01-23 23:55:00|7035.9|7031.9|7038.2|7034.2|7038.3|7034.3|7031.3|7027.3|0
1642982400000|2022-01-24 00:00:00|7037.9|7033.9|7035.5|7031.5|7038.7|7034.7|7031.9|7027.9|0
1642982700000|2022-01-24 00:05:00|7035.2|7031.2|7028.2|7024.2|7035.9|7031.9|7028.2|7024.2|0
1642983000000|2022-01-24 00:10:00|7028.3|7024.3|7026.8|7022.8|7031.2|7027.2|7026.2|7022.2|0
1642983300000|2022-01-24 00:15:00|7027.2|7023.2|7030.6|7027.6|7040|7037|7023.7|7020.7|0
1642983600000|2022-01-24 00:20:00|7030.5|7027.5|7031.9|7028.9|7034.3|7031.3|7027.9|7024.9|0
1642983900000|2022-01-24 00:25:00|7031.8|7028.8|7036.9|7033.9|7038.4|7035.4|7031.6|7028.6|0
1642984200000|2022-01-24 00:30:00|7036.8|7033.8|7030.4|7027.4|7037.3|7034.3|7029.6|7026.6|0
1642984500000|2022-01-24 00:35:00|7030.5|7027.5|7023|7020|7032.5|7029.5|7021.8|7018.8|0
1642984800000|2022-01-24 00:40:00|7023.3|7020.3|7024.7|7021.7|7028.7|7025.7|7021.3|7018.3|0
1642985100000|2022-01-24 00:45:00|7025.2|7022.2|7031.3|7028.3|7031.3|7028.3|7022.7|7019.7|0
1642985400000|2022-01-24 00:50:00|7031.2|7028.2|7028.3|7025.3|7033.7|7030.7|7027.4|7024.4|0
1642985700000|2022-01-24 00:55:00|7028.5|7025.5|7026.9|7023.9|7033.6|7030.6|7026.4|7023.4|0
1642986000000|2022-01-24 01:00:00|7027|7024|7035|7032|7037.5|7034.5|7022.4|7019.4|0
1642986300000|2022-01-24 01:05:00|7035.3|7032.3|7036|7033|7038|7035|7031.8|7028.8|0
1642986600000|2022-01-24 01:10:00|7035.7|7032.7|7029.9|7026.9|7038.2|7035.2|7029.9|7026.9|0
1642986900000|2022-01-24 01:15:00|7030.1|7027.1|7037.4|7034.4|7038.2|7035.2|7024.5|7021.5|0
1642987200000|2022-01-24 01:20:00|7037.3|7034.3|7035.6|7032.6|7038.2|7035.2|7034.5|7031.5|0
1642987500000|2022-01-24 01:25:00|7035.4|7032.4|7034.7|7031.7|7036.2|7033.2|7031.6|7028.6|0
1642987800000|2022-01-24 01:30:00|7034.3|7031.3|7038.8|7035.8|7040.4|7037.4|7031.3|7028.3|0
1642988100000|2022-01-24 01:35:00|7039.1|7036.1|7037.2|7034.2|7041.9|7038.9|7036.6|7033.6|0
1642988400000|2022-01-24 01:40:00|7037.4|7034.4|7033.6|7030.6|7038.8|7035.8|7031.4|7028.4|0
1642988700000|2022-01-24 01:45:00|7033.7|7030.7|7041.6|7038.6|7041.6|7038.6|7028.1|7025.1|0
1642989000000|2022-01-24 01:50:00|7041.3|7038.3|7041.8|7038.8|7044.2|7041.2|7038.6|7035.6|0
1642989300000|2022-01-24 01:55:00|7041.7|7038.7|7039.8|7036.8|7044.2|7041.2|7037.7|7034.7|0
1642989600000|2022-01-24 02:00:00|7039.9|7036.9|7036.1|7033.1|7045|7042|7035.6|7032.6|0
1642989900000|2022-01-24 02:05:00|7036|7033|7038.4|7035.4|7040.3|7037.3|7035.2|7032.2|0
1642990200000|2022-01-24 02:10:00|7038.5|7035.5|7037.1|7034.1|7039.8|7036.8|7033.8|7030.8|0
1642990500000|2022-01-24 02:15:00|7037|7034|7030.8|7027.8|7040.5|7037.5|7029.6|7026.6|0
1642990800000|2022-01-24 02:20:00|7031.2|7028.2|7027.4|7024.4|7031.4|7028.4|7027.1|7024.1|0
1642991100000|2022-01-24 02:25:00|7027.9|7024.9|7028.8|7025.8|7029.7|7026.7|7026.2|7023.2|0
1642991400000|2022-01-24 02:30:00|7028.7|7025.7|7030.2|7027.2|7032.8|7029.8|7028.4|7025.4|0
1642991700000|2022-01-24 02:35:00|7030.3|7027.3|7036.1|7033.1|7036.5|7033.5|7030.3|7027.3|0
1642992000000|2022-01-24 02:40:00|7036.2|7033.2|7037.8|7034.8|7038.1|7035.1|7033.5|7030.5|0
1642992300000|2022-01-24 02:45:00|7037.9|7034.9|7035.3|7032.3|7038.6|7035.6|7035.3|7032.3|0
1642992600000|2022-01-24 02:50:00|7035.2|7032.2|7031.8|7028.8|7035.2|7032.2|7029.4|7026.4|0
1642992900000|2022-01-24 02:55:00|7031.9|7028.9|7030.6|7027.6|7033.4|7030.4|7029.8|7026.8|0
1642993200000|2022-01-24 03:00:00|7030.5|7027.5|7032.8|7029.8|7034.8|7031.8|7029.3|7026.3|0
1642993500000|2022-01-24 03:05:00|7032.7|7029.7|7034.3|7031.3|7034.4|7031.4|7032|7029|0
1642993800000|2022-01-24 03:10:00|7034.4|7031.4|7036.4|7033.4|7038.5|7035.5|7033.9|7030.9|0
1642994100000|2022-01-24 03:15:00|7036.5|7033.5|7036|7033|7038.4|7035.4|7035.9|7032.9|0
1642994400000|2022-01-24 03:20:00|7036.2|7033.2|7036.6|7033.6|7036.9|7033.9|7034.9|7031.9|0
1642994700000|2022-01-24 03:25:00|7036.9|7033.9|7041.4|7038.4|7043.2|7040.2|7036.9|7033.9|0
1642995000000|2022-01-24 03:30:00|7041.6|7038.6|7039.9|7036.9|7043.5|7040.5|7039.1|7036.1|0
1642995300000|2022-01-24 03:35:00|7039.6|7036.6|7043.5|7040.5|7044.6|7041.6|7039.1|7036.1|0
1642995600000|2022-01-24 03:40:00|7043.4|7040.4|7042.8|7039.8|7044.7|7041.7|7041.3|7038.3|0
1642995900000|2022-01-24 03:45:00|7042.5|7039.5|7042.7|7039.7|7043.3|7040.3|7040.7|7037.7|0
1642996200000|2022-01-24 03:50:00|7042.8|7039.8|7046.8|7043.8|7047|7044|7042.5|7039.5|0
1642996500000|2022-01-24 03:55:00|7047|7044|7040.6|7037.6|7047|7044|7040.6|7037.6|0
1642996800000|2022-01-24 04:00:00|7040.5|7037.5|7044.2|7041.2|7045.8|7042.8|7040.5|7037.5|0
1642997100000|2022-01-24 04:05:00|7044.4|7041.4|7042.9|7039.9|7046.6|7043.6|7042.9|7039.9|0
1642997400000|2022-01-24 04:10:00|7043.1|7040.1|7043|7040|7045.7|7042.7|7042.1|7039.1|0
1642997700000|2022-01-24 04:15:00|7042.8|7039.8|7042.8|7039.8|7044.9|7041.9|7042|7039|0
1642998000000|2022-01-24 04:20:00|7042.9|7039.9|7038.9|7035.9|7045.3|7042.3|7038.9|7035.9|0
1642998300000|2022-01-24 04:25:00|7039.3|7036.3|7040.5|7037.5|7041.3|7038.3|7037.2|7034.2|0
1642998600000|2022-01-24 04:30:00|7040.6|7037.6|7042.2|7039.2|7043.9|7040.9|7040.5|7037.5|0
1642998900000|2022-01-24 04:35:00|7042|7039|7042.2|7039.2|7043|7040|7040.6|7037.6|0
1642999200000|2022-01-24 04:40:00|7042.4|7039.4|7041.4|7038.4|7042.6|7039.6|7040.6|7037.6|0
1642999500000|2022-01-24 04:45:00|7041.5|7038.5|7039.7|7036.7|7043|7040|7039.7|7036.7|0
1642999800000|2022-01-24 04:50:00|7039.6|7036.6|7039.2|7036.2|7040.5|7037.5|7038.8|7035.8|0
1643000100000|2022-01-24 04:55:00|7039.3|7036.3|7038.9|7035.9|7039.6|7036.6|7038.4|7035.4|0
1643000400000|2022-01-24 05:00:00|7039.1|7036.1|7041.8|7038.8|7041.8|7038.8|7038.5|7035.5|0
1643000700000|2022-01-24 05:05:00|7042.1|7039.1|7044.1|7041.1|7045|7042|7041.7|7038.7|0
1643001000000|2022-01-24 05:10:00|7043.8|7040.8|7041.9|7038.9|7045|7042|7041.8|7038.8|0
1643001300000|2022-01-24 05:15:00|7042.2|7039.2|7046.1|7043.1|7046.9|7043.9|7041.8|7038.8|0
1643001600000|2022-01-24 05:20:00|7046.4|7043.4|7048.6|7045.6|7049.5|7046.5|7046.4|7043.4|0
1643001900000|2022-01-24 05:25:00|7048.7|7045.7|7049.6|7046.6|7050.9|7047.9|7047.8|7044.8|0
1643002200000|2022-01-24 05:30:00|7049.5|7046.5|7048.7|7045.7|7051.6|7048.6|7047.5|7044.5|0
1643002500000|2022-01-24 05:35:00|7048.6|7045.6|7045.1|7042.1|7049.5|7046.5|7044.6|7041.6|0
1643002800000|2022-01-24 05:40:00|7044.8|7041.8|7043.8|7040.8|7046.7|7043.7|7042.7|7039.7|0
1643003100000|2022-01-24 05:45:00|7044|7041|7044.8|7041.8|7045.6|7042.6|7043.5|7040.5|0
1643003400000|2022-01-24 05:50:00|7044.9|7041.9|7042.9|7039.9|7045.8|7042.8|7042.5|7039.5|0
1643003700000|2022-01-24 05:55:00|7043|7040|7044.3|7041.3|7044.5|7041.5|7041|7038|0
1643004000000|2022-01-24 06:00:00|7044.1|7041.1|7038.5|7035.5|7044.8|7041.8|7037.3|7034.3|0
1643004300000|2022-01-24 06:05:00|7038.7|7035.7|7044.4|7041.4|7046|7043|7038.7|7035.7|0
1643004600000|2022-01-24 06:10:00|7044.3|7041.3|7046.2|7043.2|7046.6|7043.6|7044|7041|0
1643004900000|2022-01-24 06:15:00|7046.5|7043.5|7047.8|7044.8|7047.9|7044.9|7046.2|7043.2|0
1643005200000|2022-01-24 06:20:00|7047.9|7044.9|7046.4|7043.4|7048.7|7045.7|7045.4|7042.4|0
1643005500000|2022-01-24 06:25:00|7045.6|7042.6|7043.6|7040.6|7045.9|7042.9|7042.8|7039.8|0
1643005800000|2022-01-24 06:30:00|7043.9|7040.9|7045|7042|7045.8|7042.8|7042.7|7039.7|0
1643006100000|2022-01-24 06:35:00|7045.1|7042.1|7047.1|7044.1|7049.7|7046.7|7045|7042|0
1643006400000|2022-01-24 06:40:00|7046.9|7043.9|7044.5|7041.5|7047.1|7044.1|7044.1|7041.1|0
1643006700000|2022-01-24 06:45:00|7044.7|7041.7|7042.4|7039.4|7044.9|7041.9|7042.3|7039.3|0
1643007000000|2022-01-24 06:50:00|7042.5|7039.5|7041.2|7038.2|7043.1|7040.1|7041.1|7038.1|0
1643007300000|2022-01-24 06:55:00|7041.4|7038.4|7036.8|7033.8|7042.1|7039.1|7036.8|7033.8|0
1643007600000|2022-01-24 07:00:00|7036.7|7033.7|7016.8|7014.8|7037.8|7034.4|7016.6|7014.6|652
1643007900000|2022-01-24 07:05:00|7017.6|7015.6|7023.3|7021.3|7026.6|7024.6|7017.3|7015.3|163
1643008200000|2022-01-24 07:10:00|7022.8|7020.8|7025.6|7023.6|7027.6|7025.6|7022.1|7020.1|123
1643008500000|2022-01-24 07:15:00|7025.3|7023.3|7020.3|7018.3|7028.1|7026.1|7020.1|7018.1|124
1643008800000|2022-01-24 07:20:00|7020.6|7018.6|7022.1|7020.1|7022.8|7020.8|7018.3|7016.3|151
1643009100000|2022-01-24 07:25:00|7022.3|7020.3|7029.1|7027.1|7031.8|7029.8|7022.3|7020.3|108
1643009400000|2022-01-24 07:30:00|7029.3|7027.3|7032.1|7030.1|7033.3|7031.3|7027.1|7025.1|72
1643009700000|2022-01-24 07:35:00|7032.3|7030.3|7022.3|7020.3|7033.1|7031.1|7021.8|7019.8|100
1643010000000|2022-01-24 07:40:00|7022.1|7020.1|7026.8|7024.8|7028.1|7026.1|7021.6|7019.6|82
1643010300000|2022-01-24 07:45:00|7026.6|7024.6|7026.1|7024.1|7028.6|7026.6|7024.8|7022.8|32
1643010600000|2022-01-24 07:50:00|7026.3|7024.3|7028.1|7026.1|7029.8|7027.8|7026.3|7024.3|74
1643010900000|2022-01-24 07:55:00|7027.8|7025.8|7026.8|7024.8|7030.3|7028.3|7023.1|7021.1|185
1643011200000|2022-01-24 08:00:00|7026.3|7025.3|7031.3|7030.3|7033.6|7032.6|7013.1|7012.1|2299
1643011500000|2022-01-24 08:05:00|7031.6|7030.6|7042.8|7041.8|7045.1|7044.1|7026.6|7025.6|1400
1643011800000|2022-01-24 08:10:00|7042.6|7041.6|7055.3|7054.3|7056.1|7055.1|7040.1|7039.1|1124
1643012100000|2022-01-24 08:15:00|7055.6|7054.6|7065.6|7064.6|7069.6|7068.6|7053.8|7052.8|1256
1643012400000|2022-01-24 08:20:00|7066.1|7065.1|7064.3|7063.3|7075.3|7074.3|7063.6|7062.6|934
1643012700000|2022-01-24 08:25:00|7064.1|7063.1|7052.3|7051.3|7064.8|7063.8|7047.3|7046.3|624
1643013000000|2022-01-24 08:30:00|7052.6|7051.6|7045.3|7044.3|7058.8|7057.8|7044.3|7043.3|713
1643013300000|2022-01-24 08:35:00|7045.1|7044.1|7036.8|7035.8|7045.6|7044.6|7033.8|7032.8|563
1643013600000|2022-01-24 08:40:00|7037.1|7036.1|7026.8|7025.8|7039.8|7038.8|7025.8|7024.8|506
1643013900000|2022-01-24 08:45:00|7027.1|7026.1|7023.3|7022.3|7032.6|7031.6|7021.3|7020.3|515
1643014200000|2022-01-24 08:50:00|7023.1|7022.1|7003.8|7002.8|7023.6|7022.6|7003.8|7002.8|515
1643014500000|2022-01-24 08:55:00|7003.3|7002.3|6985.8|6984.8|7008.1|7007.1|6985.8|6984.8|1033
1643014800000|2022-01-24 09:00:00|6986.6|6985.6|6986.3|6985.3|6989.8|6988.8|6979.3|6978.3|605
1643015100000|2022-01-24 09:05:00|6986.1|6985.1|6982.3|6981.3|6990.8|6989.8|6975.6|6974.6|647
1643015400000|2022-01-24 09:10:00|6982.6|6981.6|6981.3|6980.3|6984.8|6983.8|6977.3|6976.3|480
1643015700000|2022-01-24 09:15:00|6981.1|6980.1|6976.6|6975.6|6981.3|6980.3|6974.8|6973.8|557
1643016000000|2022-01-24 09:20:00|6976.8|6975.8|6965.3|6964.3|6976.8|6975.8|6960.3|6959.3|535
1643016300000|2022-01-24 09:25:00|6965.6|6964.6|6976.5|6975.5|6980|6979|6964.8|6963.8|628
1643016600000|2022-01-24 09:30:00|6976.8|6975.8|6968|6967|6979.3|6978.3|6967.8|6966.8|505
1643016900000|2022-01-24 09:35:00|6967.8|6966.8|6970|6969|6978.3|6977.3|6964.8|6963.8|319
1643017200000|2022-01-24 09:40:00|6969.8|6968.8|6971.5|6970.5|6976|6975|6963|6962|314
1643017500000|2022-01-24 09:45:00|6971.3|6970.3|6972.3|6971.3|6973.5|6972.5|6963.8|6962.8|442
1643017800000|2022-01-24 09:50:00|6972.5|6971.5|6973.8|6972.8|6980.5|6979.5|6971|6970|415
1643018100000|2022-01-24 09:55:00|6974|6973|6975|6974|6977.8|6976.8|6966|6965|368
1643018400000|2022-01-24 10:00:00|6974.8|6973.8|6959.8|6958.8|6976.3|6975.3|6959.5|6958.5|515
1643018700000|2022-01-24 10:05:00|6960|6959|6958.3|6957.3|6966.8|6965.8|6953|6952|813
1643019000000|2022-01-24 10:10:00|6958.5|6957.5|6956.5|6955.5|6963.3|6962.3|6954.8|6953.8|474
1643019300000|2022-01-24 10:15:00|6956.3|6955.3|6951|6950|6957|6956|6949.8|6948.8|368
1643019600000|2022-01-24 10:20:00|6951.3|6950.3|6947.8|6946.8|6962|6961|6947|6946|602
1643019900000|2022-01-24 10:25:00|6947.5|6946.5|6948|6947|6953.3|6952.3|6947|6946|301
1643020200000|2022-01-24 10:30:00|6948.5|6947.5|6947|6946|6953.8|6952.8|6945|6944|363
1643020500000|2022-01-24 10:35:00|6946.8|6945.8|6940|6939|6948.3|6947.3|6939.3|6938.3|364
1643020800000|2022-01-24 10:40:00|6939.8|6938.8|6928|6927|6941.8|6940.8|6921.5|6920.5|792
1643021100000|2022-01-24 10:45:00|6928.3|6927.3|6927.5|6926.5|6936.5|6935.5|6924|6923|372
1643021400000|2022-01-24 10:50:00|6928|6927|6929|6928|6931.8|6930.8|6920.3|6919.3|490
1643021700000|2022-01-24 10:55:00|6928.8|6927.8|6940.5|6939.5|6940.8|6939.8|6924.5|6923.5|583
1643022000000|2022-01-24 11:00:00|6940.8|6939.8|6932.5|6931.5|6940.8|6939.8|6927|6926|347
1643022300000|2022-01-24 11:05:00|6932.3|6931.3|6949.8|6948.8|6949.8|6948.8|6929.5|6928.5|514
1643022600000|2022-01-24 11:10:00|6950|6949|6963.3|6962.3|6963.3|6962.3|6949.5|6948.5|411
1643022900000|2022-01-24 11:15:00|6963.8|6962.8|6954.3|6953.3|6965.8|6964.8|6953.5|6952.5|601
1643023200000|2022-01-24 11:20:00|6954.5|6953.5|6956.3|6955.3|6959.8|6958.8|6951.5|6950.5|407
1643023500000|2022-01-24 11:25:00|6956.5|6955.5|6943|6942|6959.5|6958.5|6941|6940|352
1643023800000|2022-01-24 11:30:00|6943.3|6942.3|6939|6938|6945.5|6944.5|6937.8|6936.8|290
1643024100000|2022-01-24 11:35:00|6938.8|6937.8|6940|6939|6945.3|6944.3|6932|6931|694
1643024400000|2022-01-24 11:40:00|6940.3|6939.3|6939.3|6938.3|6947.3|6946.3|6937.5|6936.5|247
1643024700000|2022-01-24 11:45:00|6939.5|6938.5|6945.3|6944.3|6947.8|6946.8|6937|6936|319
1643025000000|2022-01-24 11:50:00|6945|6944|6943.5|6942.5|6948.8|6947.8|6941.5|6940.5|304
1643025300000|2022-01-24 11:55:00|6943.8|6942.8|6942|6941|6944|6943|6936.3|6935.3|162
1643025600000|2022-01-24 12:00:00|6941.8|6940.8|6937|6936|6946|6945|6935|6934|226
1643025900000|2022-01-24 12:05:00|6937.3|6936.3|6944|6943|6946.5|6945.5|6935.8|6934.8|438
1643026200000|2022-01-24 12:10:00|6944.3|6943.3|6942|6941|6946.3|6945.3|6937.5|6936.5|177
1643026500000|2022-01-24 12:15:00|6941.8|6940.8|6946.8|6945.8|6949.5|6948.5|6941|6940|146
1643026800000|2022-01-24 12:20:00|6946.5|6945.5|6937|6936|6947.5|6946.5|6931|6930|214
1643027100000|2022-01-24 12:25:00|6936.8|6935.8|6937.5|6936.5|6942|6941|6936.3|6935.3|305
1643027400000|2022-01-24 12:30:00|6937.8|6936.8|6931.5|6930.5|6944.5|6943.5|6930|6929|305
1643027700000|2022-01-24 12:35:00|6931.8|6930.8|6930|6929|6935.3|6934.3|6927.5|6926.5|208
1643028000000|2022-01-24 12:40:00|6929.9|6928.9|6920.4|6919.4|6931.2|6930.2|6920.2|6919.2|365
1643028300000|2022-01-24 12:45:00|6920.7|6919.7|6922.9|6921.9|6926.7|6925.7|6920.2|6919.2|429
1643028600000|2022-01-24 12:50:00|6923.2|6922.2|6921.4|6920.4|6925.2|6924.2|6917.4|6916.4|253
1643028900000|2022-01-24 12:55:00|6921.9|6920.9|6919.2|6918.2|6924.9|6923.9|6918.9|6917.9|415
1643029200000|2022-01-24 13:00:00|6919.4|6918.4|6913.7|6912.7|6919.9|6918.9|6911.7|6910.7|445
1643029500000|2022-01-24 13:05:00|6913.4|6912.4|6916.9|6915.9|6921.4|6920.4|6913.4|6912.4|330
1643029800000|2022-01-24 13:10:00|6916.7|6915.7|6907.9|6906.9|6916.7|6915.7|6905.7|6904.7|340
1643030100000|2022-01-24 13:15:00|6907.7|6906.7|6901.7|6900.7|6911.9|6910.9|6900.9|6899.9|417
1643030400000|2022-01-24 13:20:00|6901.9|6900.9|6894.4|6893.4|6904.9|6903.9|6893.9|6892.9|524
1643030700000|2022-01-24 13:25:00|6894.9|6893.9|6897.9|6896.9|6898.9|6897.9|6891.2|6890.2|392
1643031000000|2022-01-24 13:30:00|6897.7|6896.7|6893.9|6892.9|6897.9|6896.9|6891.9|6890.9|359
1643031300000|2022-01-24 13:35:00|6893.7|6892.7|6888.7|6887.7|6894.4|6893.4|6882.7|6881.7|697
1643031600000|2022-01-24 13:40:00|6888.4|6887.4|6888.9|6887.9|6893.9|6892.9|6884.9|6883.9|383
1643031900000|2022-01-24 13:45:00|6888.7|6887.7|6887.9|6886.9|6896.7|6895.7|6885.2|6884.2|596
1643032200000|2022-01-24 13:50:00|6888.2|6887.2|6878.2|6877.2|6888.9|6887.9|6877.9|6876.9|733
1643032500000|2022-01-24 13:55:00|6878.4|6877.4|6872.2|6871.2|6884.4|6883.4|6871.7|6870.7|739
1643032800000|2022-01-24 14:00:00|6872.4|6871.4|6869.4|6868.4|6872.9|6871.9|6866.4|6865.4|578
1643033100000|2022-01-24 14:05:00|6869.7|6868.7|6856.2|6855.2|6871.2|6870.2|6856.2|6855.2|561
1643033400000|2022-01-24 14:10:00|6855.9|6854.9|6859.2|6858.2|6859.7|6858.7|6851.9|6850.9|616
1643033700000|2022-01-24 14:15:00|6858.4|6857.4|6853.4|6852.4|6866.4|6865.4|6852.4|6851.4|872
1643034000000|2022-01-24 14:20:00|6853.2|6852.2|6851.9|6850.9|6854.9|6853.9|6846.4|6845.4|582
1643034300000|2022-01-24 14:25:00|6852.2|6851.2|6848.4|6847.4|6857.9|6856.9|6846.4|6845.4|523
1643034600000|2022-01-24 14:30:00|6848.7|6847.7|6851.2|6850.2|6858.9|6857.9|6840.7|6839.7|1953
1643034900000|2022-01-24 14:35:00|6850.9|6849.9|6857.9|6856.9|6860.2|6859.2|6847.4|6846.4|1393
1643035200000|2022-01-24 14:40:00|6858.4|6857.4|6833.7|6832.7|6861.4|6860.4|6830.7|6829.7|1287
1643035500000|2022-01-24 14:45:00|6833.2|6832.2|6824.9|6823.9|6836.4|6835.4|6820.7|6819.7|1078
1643035800000|2022-01-24 14:50:00|6824.7|6823.7|6819.4|6818.4|6827.9|6826.9|6815.4|6814.4|1120
1643036100000|2022-01-24 14:55:00|6819.2|6818.2|6815.9|6814.9|6832.2|6831.2|6815.9|6814.9|1010
1643036400000|2022-01-24 15:00:00|6815.4|6814.4|6799.4|6798.4|6823.4|6822.4|6798.9|6797.9|1166
1643036700000|2022-01-24 15:05:00|6799.9|6798.9|6777.2|6776.2|6802.4|6801.4|6776.7|6775.7|2176
1643037000000|2022-01-24 15:10:00|6776.7|6775.7|6779.7|6778.7|6781.4|6780.4|6753.9|6752.9|1941
1643037300000|2022-01-24 15:15:00|6780.2|6779.2|6773.4|6772.4|6786.4|6785.4|6772.4|6771.4|1136
1643037600000|2022-01-24 15:20:00|6773.7|6772.7|6809.2|6808.2|6809.2|6808.2|6773.4|6772.4|1321
1643037900000|2022-01-24 15:25:00|6809.4|6808.4|6804.4|6803.4|6817.4|6816.4|6800.4|6799.4|1431
1643038200000|2022-01-24 15:30:00|6804.2|6803.2|6824.9|6823.9|6825.9|6824.9|6803.4|6802.4|1266
1643038500000|2022-01-24 15:35:00|6824.7|6823.7|6831.4|6830.4|6837.4|6836.4|6810.4|6809.4|1635
1643038800000|2022-01-24 15:40:00|6830.4|6829.4|6835.4|6834.4|6835.4|6834.4|6818.7|6817.7|1350
1643039100000|2022-01-24 15:45:00|6834.9|6833.9|6812.4|6811.4|6835.7|6834.7|6808.7|6807.7|1233
1643039400000|2022-01-24 15:50:00|6811.4|6810.4|6831.9|6830.9|6834.4|6833.4|6809.9|6808.9|975
1643039700000|2022-01-24 15:55:00|6832.2|6831.2|6818.4|6817.4|6833.9|6832.9|6815.9|6814.9|840
1643040000000|2022-01-24 16:00:00|6818.2|6817.2|6827.9|6826.9|6830.7|6829.7|6813.4|6812.4|919
1643040300000|2022-01-24 16:05:00|6827.7|6826.7|6820.2|6819.2|6828.4|6827.4|6814.4|6813.4|2741
1643040600000|2022-01-24 16:10:00|6820.4|6819.4|6802.4|6801.4|6820.9|6819.9|6801.4|6800.4|812
1643040900000|2022-01-24 16:15:00|6802.7|6801.7|6797.9|6796.9|6807.4|6806.4|6796.2|6795.2|1112
1643041200000|2022-01-24 16:20:00|6798.4|6797.4|6803.9|6802.9|6812.4|6811.4|6797.4|6796.4|1055
1643041500000|2022-01-24 16:25:00|6804.2|6803.2|6808.4|6807.4|6809.7|6808.7|6797.7|6796.7|1349
1643041800000|2022-01-24 16:30:00|6808.9|6806.9|6788.2|6786.2|6815.4|6813.4|6784.7|6782.7|6491
1643042100000|2022-01-24 16:35:00|6787.2|6785.2|6773.9|6771.9|6791.2|6789.2|6767.7|6765.7|2451
1643042400000|2022-01-24 16:40:00|6774.2|6772.2|6758.7|6756.7|6774.9|6772.9|6756.4|6754.4|1316
1643042700000|2022-01-24 16:45:00|6758.9|6756.9|6726.9|6724.9|6762.4|6760.4|6726.9|6724.9|961
1643043000000|2022-01-24 16:50:00|6727.2|6725.2|6757.9|6755.9|6758.7|6756.7|6724.4|6722.4|2640
1643043300000|2022-01-24 16:55:00|6758.2|6756.2|6766.4|6764.4|6767.2|6765.2|6756.4|6754.4|922
1643043600000|2022-01-24 17:00:00|6765.9|6763.9|6746.7|6744.7|6765.9|6763.9|6744.7|6742.7|741
1643043900000|2022-01-24 17:05:00|6746.9|6744.9|6736.9|6734.9|6753.4|6751.4|6734.9|6732.9|403
1643044200000|2022-01-24 17:10:00|6736.7|6734.7|6726.4|6724.4|6744.7|6742.7|6718.4|6716.4|846
1643044500000|2022-01-24 17:15:00|6726.2|6724.2|6712.9|6710.9|6727.7|6725.7|6703.4|6701.4|457
1643044800000|2022-01-24 17:20:00|6712.7|6710.7|6714.7|6712.7|6727.4|6725.4|6707.9|6705.9|585
1643045100000|2022-01-24 17:25:00|6714.4|6712.4|6731.4|6729.4|6736.7|6734.7|6706.4|6704.4|536
1643045400000|2022-01-24 17:30:00|6731.2|6729.2|6730.4|6728.4|6735.9|6733.9|6725.2|6723.2|663
1643045700000|2022-01-24 17:35:00|6730.7|6728.7|6728.7|6726.7|6730.7|6728.7|6719.4|6717.4|340
1643046000000|2022-01-24 17:40:00|6727.4|6725.4|6743.7|6741.7|6746.9|6744.9|6719.9|6717.9|635
1643046300000|2022-01-24 17:45:00|6743.9|6741.9|6746.2|6744.2|6750.7|6748.7|6740.9|6738.9|354
1643046600000|2022-01-24 17:50:00|6745.9|6743.9|6769.4|6767.4|6770.2|6768.2|6738.7|6736.7|507
1643046900000|2022-01-24 17:55:00|6769.2|6767.2|6767.4|6765.4|6776.9|6774.9|6765.2|6763.2|377
1643047200000|2022-01-24 18:00:00|6766.9|6764.9|6773.7|6771.7|6773.9|6771.9|6762.4|6760.4|190
1643047500000|2022-01-24 18:05:00|6772.7|6770.7|6784.2|6782.2|6791.2|6789.2|6767.4|6765.4|363
1643047800000|2022-01-24 18:10:00|6783.9|6781.9|6791.4|6789.4|6792.9|6790.9|6781.2|6779.2|310
1643048100000|2022-01-24 18:15:00|6791.7|6789.7|6803.9|6801.9|6806.9|6804.9|6787.9|6785.9|374
1643048400000|2022-01-24 18:20:00|6803.7|6801.7|6781.7|6779.7|6805.9|6803.9|6780.7|6778.7|341
1643048700000|2022-01-24 18:25:00|6781.9|6779.9|6776.9|6774.9|6788.9|6786.9|6773.9|6771.9|269
1643049000000|2022-01-24 18:30:00|6776.7|6774.7|6798.4|6796.4|6800.4|6798.4|6775.4|6773.4|239
1643049300000|2022-01-24 18:35:00|6797.9|6795.9|6796.7|6794.7|6797.9|6795.9|6779.4|6777.4|302
1643049600000|2022-01-24 18:40:00|6796.4|6794.4|6785.4|6783.4|6796.7|6794.7|6779.9|6777.9|86
1643049900000|2022-01-24 18:45:00|6785.7|6783.7|6809.9|6807.9|6809.9|6807.9|6785.4|6783.4|163
1643050200000|2022-01-24 18:50:00|6809.7|6807.7|6820.2|6818.2|6822.9|6820.9|6807.9|6805.9|361
1643050500000|2022-01-24 18:55:00|6820.4|6818.4|6833.4|6831.4|6834.2|6832.2|6814.7|6812.7|441
1643050800000|2022-01-24 19:00:00|6832.9|6830.9|6846.4|6844.4|6849.7|6847.7|6831.4|6829.4|1934
1643051100000|2022-01-24 19:05:00|6845.7|6843.7|6849.4|6847.4|6853.9|6851.9|6845.7|6843.7|421
1643051400000|2022-01-24 19:10:00|6849.7|6847.7|6839.9|6837.9|6854.7|6852.7|6836.4|6834.4|919
1643051700000|2022-01-24 19:15:00|6840.2|6838.2|6834.4|6832.4|6845.9|6843.9|6832.7|6830.7|178
1643052000000|2022-01-24 19:20:00|6834.7|6832.7|6822.2|6820.2|6845.2|6843.2|6821.2|6819.2|333
1643052300000|2022-01-24 19:25:00|6821.9|6819.9|6826.7|6824.7|6831.7|6829.7|6820.2|6818.2|210
1643052600000|2022-01-24 19:30:00|6825.7|6823.7|6826.9|6824.9|6842.4|6840.4|6824.4|6822.4|172
1643052900000|2022-01-24 19:35:00|6827.7|6825.7|6814.4|6812.4|6828.4|6826.4|6808.2|6806.2|358
1643053200000|2022-01-24 19:40:00|6813.9|6811.9|6812.9|6810.9|6818.9|6816.9|6809.4|6807.4|224
1643053500000|2022-01-24 19:45:00|6812.4|6810.4|6821.4|6819.4|6824.2|6822.2|6802.4|6800.4|238
1643053800000|2022-01-24 19:50:00|6821.7|6819.7|6828.2|6826.2|6829.2|6827.2|6817.9|6815.9|196
1643054100000|2022-01-24 19:55:00|6828.4|6826.4|6838.4|6836.4|6840.2|6838.2|6819.9|6817.9|216
1643054400000|2022-01-24 20:00:00|6838.9|6836.9|6842.4|6840.4|6849.7|6847.7|6837.9|6835.9|294
1643054700000|2022-01-24 20:05:00|6842.2|6840.2|6845.4|6843.4|6847.9|6845.9|6835.4|6833.4|198
1643055000000|2022-01-24 20:10:00|6844.9|6842.9|6858.9|6856.9|6859.4|6857.4|6844.7|6842.7|253
1643055300000|2022-01-24 20:15:00|6858.7|6856.7|6853.7|6851.7|6870.7|6868.7|6851.4|6849.4|456
1643055600000|2022-01-24 20:20:00|6853.4|6851.4|6863.4|6861.4|6867.4|6865.4|6853.4|6851.4|228
1643055900000|2022-01-24 20:25:00|6863.2|6861.2|6865.2|6863.2|6871.4|6869.4|6855.2|6853.2|324
1643056200000|2022-01-24 20:30:00|6865.4|6863.4|6886.9|6884.9|6887.7|6885.7|6854.9|6852.9|526
1643056500000|2022-01-24 20:35:00|6887.4|6885.4|6891.9|6889.9|6892.7|6890.7|6876.4|6874.4|552
1643056800000|2022-01-24 20:40:00|6889.9|6887.9|6876.9|6874.9|6893.7|6891.7|6872.2|6870.2|501
1643057100000|2022-01-24 20:45:00|6876.7|6874.7|6891.4|6889.4|6893.4|6891.4|6875.9|6873.9|523
1643057400000|2022-01-24 20:50:00|6891.9|6889.9|6906.2|6904.2|6915.9|6913.9|6890.9|6888.9|749
1643057700000|2022-01-24 20:55:00|6906.4|6904.4|6917.2|6915.2|6917.7|6915.7|6896.4|6894.4|439
1643058000000|2022-01-24 21:00:00|6915.7|6911.7|6912.6|6908.6|6923.3|6919.3|6905.6|6901.6|0
1643058300000|2022-01-24 21:05:00|6912.9|6908.9|6902|6898|6912.9|6908.9|6899.8|6895.8|0
1643058600000|2022-01-24 21:10:00|6901.8|6897.8|6920.4|6916.4|6924.8|6920.8|6899.5|6895.5|0
1643058900000|2022-01-24 21:15:00|6920.5|6916.5|6922.7|6918.7|6928.6|6924.6|6920.4|6916.4|0
1643059200000|2022-01-24 21:20:00|6922.8|6918.8|6920.7|6916.7|6927.3|6923.3|6919.7|6915.7|0
1643059500000|2022-01-24 21:25:00|6920.6|6916.6|6915.6|6911.6|6921.2|6917.2|6914.4|6910.4|0
1643059800000|2022-01-24 21:30:00|6915.5|6911.5|6914.9|6910.9|6918.5|6914.5|6911.7|6907.7|0
1643060100000|2022-01-24 21:35:00|6914.8|6910.8|6913.8|6909.8|6915.4|6911.4|6911.8|6907.8|0
1643060400000|2022-01-24 21:40:00|6913.7|6909.7|6911.2|6907.2|6916.7|6912.7|6910|6906|0
1643060700000|2022-01-24 21:45:00|6911.4|6907.4|6919|6915|6919.3|6915.3|6911.4|6907.4|0
1643061000000|2022-01-24 21:50:00|6918.9|6914.9|6929.4|6925.4|6929.4|6925.4|6918.6|6914.6|0
1643061300000|2022-01-24 21:55:00|6929.5|6925.5|6924.9|6920.9|6929.6|6925.6|6923.6|6919.6|0
1643061600000|2022-01-24 22:00:00|6925.1|6921.1|6924.3|6920.3|6925.9|6921.9|6923.3|6919.3|0
1643061900000|2022-01-24 22:05:00|6924.1|6920.1|6923.2|6919.2|6924.3|6920.3|6922.6|6918.6|0
1643062200000|2022-01-24 22:10:00|6923|6919|6924.1|6920.1|6924.8|6920.8|6923|6919|0
1643062500000|2022-01-24 22:15:00|6924.2|6920.2|6923|6919|6924.6|6920.6|6922.7|6918.7|0
1643062800000|2022-01-24 22:20:00|6922.9|6918.9|6922.2|6918.2|6923.7|6919.7|6922.2|6918.2|0
1643063100000|2022-01-24 22:25:00|6922|6918|6922|6918|6923|6919|6921.9|6917.9|0
1643063400000|2022-01-24 22:30:00|6921.6|6917.6|6920.8|6916.8|6922.2|6918.2|6920.8|6916.8|0
1643063700000|2022-01-24 22:35:00|6920.9|6916.9|6920.5|6916.5|6921|6917|6920.5|6916.5|0
1643064000000|2022-01-24 22:40:00|6920.6|6916.6|6917.9|6913.9|6920.6|6916.6|6917.9|6913.9|0
1643064300000|2022-01-24 22:45:00|6918.1|6914.1|6918.3|6914.3|6918.8|6914.8|6917.4|6913.4|0
1643064600000|2022-01-24 22:50:00|6918.1|6914.1|6920.2|6916.2|6920.6|6916.6|6917.7|6913.7|0
1643064900000|2022-01-24 22:55:00|6920.4|6916.4|6920.6|6916.6|6922.3|6918.3|6920.3|6916.3|0
1643065200000|2022-01-24 23:00:00|6919.2|6915.2|6910.4|6906.4|6920.9|6916.9|6910|6906|0
1643065500000|2022-01-24 23:05:00|6910.3|6906.3|6913.3|6909.3|6920.5|6916.5|6910|6906|0
1643065800000|2022-01-24 23:10:00|6913.5|6909.5|6920.7|6916.7|6922.4|6918.4|6912.5|6908.5|0
1643066100000|2022-01-24 23:15:00|6920.5|6916.5|6914.9|6910.9|6922.4|6918.4|6912.5|6908.5|0
1643066400000|2022-01-24 23:20:00|6914.8|6910.8|6907.8|6903.8|6914.9|6910.9|6906.6|6902.6|0
1643066700000|2022-01-24 23:25:00|6907.9|6903.9|6897.7|6893.7|6909|6905|6897.6|6893.6|0
1643067000000|2022-01-24 23:30:00|6897.8|6893.8|6892.3|6888.3|6899.5|6895.5|6886.2|6882.2|0
1643067300000|2022-01-24 23:35:00|6892.2|6888.2|6900.1|6896.1|6901.4|6897.4|6891.9|6887.9|0
1643067600000|2022-01-24 23:40:00|6899.9|6895.9|6906.5|6902.5|6907.3|6903.3|6899.7|6895.7|0
1643067900000|2022-01-24 23:45:00|6906.6|6902.6|6907.1|6903.1|6910|6906|6905.3|6901.3|0
1643068200000|2022-01-24 23:50:00|6906.6|6902.6|6912.1|6908.1|6915.1|6911.1|6902.9|6898.9|0
1643068500000|2022-01-24 23:55:00|6912.3|6908.3|6915.6|6911.6|6916.6|6912.6|6908.4|6904.4|0
1643068800000|2022-01-25 00:00:00|6915.7|6911.7|6903.3|6899.3|6919.9|6915.9|6903.3|6899.3|0
1643069100000|2022-01-25 00:05:00|6903|6899|6891.1|6887.1|6903|6899|6891.1|6887.1|0
1643069400000|2022-01-25 00:10:00|6891.2|6887.2|6899.1|6895.1|6900.5|6896.5|6890.8|6886.8|0
1643069700000|2022-01-25 00:15:00|6899.3|6895.3|6903.3|6900.3|6910.9|6907.9|6898.9|6894.9|0
1643070000000|2022-01-25 00:20:00|6903.4|6900.4|6899.9|6896.9|6906.9|6903.9|6899.2|6896.2|0
1643070300000|2022-01-25 00:25:00|6899.8|6896.8|6900.7|6897.7|6903.2|6900.2|6895.7|6892.7|0
1643070600000|2022-01-25 00:30:00|6900.6|6897.6|6906.3|6903.3|6912.2|6909.2|6899|6896|0
1643070900000|2022-01-25 00:35:00|6906.6|6903.6|6900.6|6897.6|6907|6904|6896.2|6893.2|0
1643071200000|2022-01-25 00:40:00|6900.5|6897.5|6896.1|6893.1|6907.4|6904.4|6893.9|6890.9|0
1643071500000|2022-01-25 00:45:00|6896.2|6893.2|6893.6|6890.6|6898.5|6895.5|6893.1|6890.1|0
1643071800000|2022-01-25 00:50:00|6893.7|6890.7|6883.7|6880.7|6894.4|6891.4|6882|6879|0
1643072100000|2022-01-25 00:55:00|6883.9|6880.9|6871.9|6868.9|6884.2|6881.2|6869.8|6866.8|0
1643072400000|2022-01-25 01:00:00|6872|6869|6864.4|6861.4|6877.9|6874.9|6863.5|6860.5|0
1643072700000|2022-01-25 01:05:00|6864.5|6861.5|6861.2|6858.2|6870.7|6867.7|6860.8|6857.8|0
1643073000000|2022-01-25 01:10:00|6861.1|6858.1|6850.5|6847.5|6864.1|6861.1|6850.1|6847.1|0
1643073300000|2022-01-25 01:15:00|6850.6|6847.6|6862.7|6859.7|6868.7|6865.7|6850.6|6847.6|0
1643073600000|2022-01-25 01:20:00|6862.8|6859.8|6871.5|6868.5|6873.4|6870.4|6862.7|6859.7|0
1643073900000|2022-01-25 01:25:00|6871.4|6868.4|6877.4|6874.4|6883.9|6880.9|6869.7|6866.7|0
1643074200000|2022-01-25 01:30:00|6877.3|6874.3|6870.2|6867.2|6878.9|6875.9|6863.5|6860.5|0
1643074500000|2022-01-25 01:35:00|6870.1|6867.1|6857.3|6854.3|6870.1|6867.1|6854.8|6851.8|0
1643074800000|2022-01-25 01:40:00|6857|6854|6857.3|6854.3|6859|6856|6849.2|6846.2|0
1643075100000|2022-01-25 01:45:00|6857.2|6854.2|6874.8|6871.8|6876|6873|6853.1|6850.1|0
1643075400000|2022-01-25 01:50:00|6874.5|6871.5|6869.9|6866.9|6876.6|6873.6|6866.9|6863.9|0
1643075700000|2022-01-25 01:55:00|6869.7|6866.7|6873.2|6870.2|6875.3|6872.3|6862|6859|0
1643076000000|2022-01-25 02:00:00|6873|6870|6867.9|6864.9|6873|6870|6862.6|6859.6|0
1643076300000|2022-01-25 02:05:00|6867.5|6864.5|6862.9|6859.9|6869.6|6866.6|6861.3|6858.3|0
1643076600000|2022-01-25 02:10:00|6862.8|6859.8|6867.3|6864.3|6873.2|6870.2|6860.9|6857.9|0
1643076900000|2022-01-25 02:15:00|6867.2|6864.2|6861.1|6858.1|6870.1|6867.1|6860.6|6857.6|0
1643077200000|2022-01-25 02:20:00|6860.9|6857.9|6854.6|6851.6|6862.6|6859.6|6850.1|6847.1|0
1643077500000|2022-01-25 02:25:00|6854.5|6851.5|6856.2|6853.2|6860.5|6857.5|6853.8|6850.8|0
1643077800000|2022-01-25 02:30:00|6856.4|6853.4|6867.1|6864.1|6869.3|6866.3|6856.4|6853.4|0
1643078100000|2022-01-25 02:35:00|6867|6864|6858.9|6855.9|6867.3|6864.3|6858.9|6855.9|0
1643078400000|2022-01-25 02:40:00|6859|6856|6854|6851|6863|6860|6852.1|6849.1|0
1643078700000|2022-01-25 02:45:00|6853.9|6850.9|6864.9|6861.9|6865.7|6862.7|6853.6|6850.6|0
1643079000000|2022-01-25 02:50:00|6864.8|6861.8|6859.9|6856.9|6865.8|6862.8|6859|6856|0
1643079300000|2022-01-25 02:55:00|6860|6857|6872.4|6869.4|6872.4|6869.4|6857.3|6854.3|0
1643079600000|2022-01-25 03:00:00|6872.2|6869.2|6859.6|6856.6|6872.9|6869.9|6858.9|6855.9|0
1643079900000|2022-01-25 03:05:00|6859.5|6856.5|6855.3|6852.3|6861.7|6858.7|6855.2|6852.2|0
1643080200000|2022-01-25 03:10:00|6855.2|6852.2|6849.8|6846.8|6855.2|6852.2|6847.1|6844.1|0
1643080500000|2022-01-25 03:15:00|6849.9|6846.9|6854.4|6851.4|6854.9|6851.9|6847.8|6844.8|0
1643080800000|2022-01-25 03:20:00|6854.5|6851.5|6855.4|6852.4|6856.9|6853.9|6852.6|6849.6|0
1643081100000|2022-01-25 03:25:00|6855.3|6852.3|6858.1|6855.1|6858.2|6855.2|6854|6851|0
1643081400000|2022-01-25 03:30:00|6858.4|6855.4|6850.7|6847.7|6859.9|6856.9|6850.7|6847.7|0
1643081700000|2022-01-25 03:35:00|6850.8|6847.8|6857.6|6854.6|6858.4|6855.4|6850.7|6847.7|0
1643082000000|2022-01-25 03:40:00|6857.8|6854.8|6858|6855|6864.7|6861.7|6857.1|6854.1|0
1643082300000|2022-01-25 03:45:00|6857.8|6854.8|6851.7|6848.7|6859.4|6856.4|6847.3|6844.3|0
1643082600000|2022-01-25 03:50:00|6851.6|6848.6|6847.5|6844.5|6853.3|6850.3|6847.5|6844.5|0
1643082900000|2022-01-25 03:55:00|6847.7|6844.7|6849.5|6846.5|6851.4|6848.4|6847.5|6844.5|0
1643083200000|2022-01-25 04:00:00|6849.6|6846.6|6842.8|6839.8|6850.3|6847.3|6842.5|6839.5|0
1643083500000|2022-01-25 04:05:00|6842.6|6839.6|6850.4|6847.4|6852|6849|6840.2|6837.2|0
1643083800000|2022-01-25 04:10:00|6850.5|6847.5|6849.8|6846.8|6852.9|6849.9|6848.2|6845.2|0
1643084100000|2022-01-25 04:15:00|6849.9|6846.9|6853.2|6850.2|6857.8|6854.8|6849.5|6846.5|0
1643084400000|2022-01-25 04:20:00|6853.3|6850.3|6852.8|6849.8|6855.6|6852.6|6850.6|6847.6|0
1643084700000|2022-01-25 04:25:00|6852.7|6849.7|6854.5|6851.5|6856.7|6853.7|6852|6849|0
1643085000000|2022-01-25 04:30:00|6854.4|6851.4|6845.1|6842.1|6857.4|6854.4|6845.1|6842.1|0
1643085300000|2022-01-25 04:35:00|6845.2|6842.2|6842.6|6839.6|6848.1|6845.1|6840.7|6837.7|0
1643085600000|2022-01-25 04:40:00|6842.7|6839.7|6841.3|6838.3|6843.4|6840.4|6837.1|6834.1|0
1643085900000|2022-01-25 04:45:00|6841|6838|6844.8|6841.8|6846.5|6843.5|6838.8|6835.8|0
1643086200000|2022-01-25 04:50:00|6844.4|6841.4|6842.4|6839.4|6846.4|6843.4|6840.7|6837.7|0
1643086500000|2022-01-25 04:55:00|6842|6839|6846.2|6843.2|6848.5|6845.5|6842|6839|0
1643086800000|2022-01-25 05:00:00|6846.1|6843.1|6839.8|6836.8|6846.6|6843.6|6831|6828|0
1643087100000|2022-01-25 05:05:00|6839.7|6836.7|6850.4|6847.4|6851.7|6848.7|6838.9|6835.9|0
1643087400000|2022-01-25 05:10:00|6850.1|6847.1|6855.6|6852.6|6857.3|6854.3|6847.2|6844.2|0
1643087700000|2022-01-25 05:15:00|6855.5|6852.5|6851.6|6848.6|6855.6|6852.6|6847.5|6844.5|0
1643088000000|2022-01-25 05:20:00|6851.8|6848.8|6856.5|6853.5|6858.7|6855.7|6851.2|6848.2|0
1643088300000|2022-01-25 05:25:00|6856.8|6853.8|6853.6|6850.6|6859.5|6856.5|6851.9|6848.9|0
1643088600000|2022-01-25 05:30:00|6853.5|6850.5|6857.6|6854.6|6864.7|6861.7|6851.2|6848.2|0
1643088900000|2022-01-25 05:35:00|6857.5|6854.5|6856.7|6853.7|6861.3|6858.3|6856.7|6853.7|0
1643089200000|2022-01-25 05:40:00|6856.6|6853.6|6877.2|6874.2|6878.5|6875.5|6856.6|6853.6|0
1643089500000|2022-01-25 05:45:00|6877.3|6874.3|6871.6|6868.6|6879.2|6876.2|6871.2|6868.2|0
1643089800000|2022-01-25 05:50:00|6871.8|6868.8|6870.7|6867.7|6874|6871|6866.4|6863.4|0
1643090100000|2022-01-25 05:55:00|6870.5|6867.5|6871.4|6868.4|6878.2|6875.2|6869.4|6866.4|0
1643090400000|2022-01-25 06:00:00|6871.3|6868.3|6863.6|6860.6|6884|6881|6862.8|6859.8|0
1643090700000|2022-01-25 06:05:00|6863.7|6860.7|6867.2|6864.2|6874.4|6871.4|6861.6|6858.6|0
1643091000000|2022-01-25 06:10:00|6867.3|6864.3|6867.1|6864.1|6873.4|6870.4|6863|6860|0
1643091300000|2022-01-25 06:15:00|6867.3|6864.3|6872.8|6869.8|6875.9|6872.9|6863.2|6860.2|0
1643091600000|2022-01-25 06:20:00|6872.9|6869.9|6873.4|6870.4|6878.4|6875.4|6870.4|6867.4|0
1643091900000|2022-01-25 06:25:00|6873.8|6870.8|6874.3|6871.3|6877.7|6874.7|6871.2|6868.2|0
1643092200000|2022-01-25 06:30:00|6874.5|6871.5|6870|6867|6875.1|6872.1|6864.7|6861.7|0
1643092500000|2022-01-25 06:35:00|6870.1|6867.1|6870.8|6867.8|6877|6874|6864|6861|0
1643092800000|2022-01-25 06:40:00|6870.7|6867.7|6873.4|6870.4|6877|6874|6867.9|6864.9|0
1643093100000|2022-01-25 06:45:00|6873.6|6870.6|6884.5|6881.5|6887.3|6884.3|6869|6866|0
1643093400000|2022-01-25 06:50:00|6885|6882|6884.9|6881.9|6887.4|6884.4|6881.6|6878.6|0
1643093700000|2022-01-25 06:55:00|6885|6882|6871.8|6868.8|6885.9|6882.9|6871.8|6868.8|0
1643094000000|2022-01-25 07:00:00|6872.7|6869.7|6883.7|6881.7|6896.7|6894.7|6872.6|6869.6|831
1643094300000|2022-01-25 07:05:00|6883.9|6881.9|6872.2|6870.2|6884.2|6882.2|6869.2|6867.2|430
1643094600000|2022-01-25 07:10:00|6871.9|6869.9|6862.7|6860.7|6876.7|6874.7|6862.2|6860.2|314
1643094900000|2022-01-25 07:15:00|6862.9|6860.9|6863.2|6861.2|6868.4|6866.4|6855.9|6853.9|288
1643095200000|2022-01-25 07:20:00|6862.9|6860.9|6856.4|6854.4|6865.7|6863.7|6850.7|6848.7|171
1643095500000|2022-01-25 07:25:00|6856.2|6854.2|6869.4|6867.4|6870.7|6868.7|6854.4|6852.4|332
1643095800000|2022-01-25 07:30:00|6868.4|6866.4|6849.7|6847.7|6872.9|6870.9|6848.7|6846.7|550
1643096100000|2022-01-25 07:35:00|6849.9|6847.9|6864.9|6862.9|6867.4|6865.4|6849.9|6847.9|254
1643096400000|2022-01-25 07:40:00|6864.7|6862.7|6863.2|6861.2|6870.7|6868.7|6860.9|6858.9|133
1643096700000|2022-01-25 07:45:00|6862.9|6860.9|6871.2|6869.2|6872.2|6870.2|6859.2|6857.2|128
1643097000000|2022-01-25 07:50:00|6870.9|6868.9|6878.9|6876.9|6882.2|6880.2|6867.4|6865.4|285
1643097300000|2022-01-25 07:55:00|6879.2|6877.2|6884.9|6882.9|6885.7|6883.7|6871.2|6869.2|484
1643097600000|2022-01-25 08:00:00|6884.4|6883.4|6855.4|6854.4|6887.7|6886.7|6853.2|6852.2|3242
1643097900000|2022-01-25 08:05:00|6855.9|6854.9|6846.9|6845.9|6861.9|6860.9|6832.4|6831.4|1934
1643098200000|2022-01-25 08:10:00|6849.9|6848.9|6872.9|6871.9|6876.9|6875.9|6846.4|6845.4|1945
1643098500000|2022-01-25 08:15:00|6872.4|6871.4|6861.7|6860.7|6874.7|6873.7|6846.9|6845.9|1450
1643098800000|2022-01-25 08:20:00|6860.9|6859.9|6832.9|6831.9|6867.2|6866.2|6829.4|6828.4|970
1643099100000|2022-01-25 08:25:00|6832.4|6831.4|6812.9|6811.9|6839.2|6838.2|6799.4|6798.4|1197
1643099400000|2022-01-25 08:30:00|6813.2|6812.2|6837.4|6836.4|6838.7|6837.7|6809.9|6808.9|1119
1643099700000|2022-01-25 08:35:00|6837.9|6836.9|6850.9|6849.9|6855.2|6854.2|6834.2|6833.2|543
1643100000000|2022-01-25 08:40:00|6850|6849|6862|6861|6862.3|6861.3|6847.5|6846.5|643
1643100300000|2022-01-25 08:45:00|6861.8|6860.8|6867.5|6866.5|6869.5|6868.5|6850.5|6849.5|695
1643100600000|2022-01-25 08:50:00|6867.3|6866.3|6853|6852|6875|6874|6851.5|6850.5|717
1643100900000|2022-01-25 08:55:00|6853.3|6852.3|6832.8|6831.8|6854|6853|6832|6831|733
1643101200000|2022-01-25 09:00:00|6833|6832|6828|6827|6838.8|6837.8|6820.3|6819.3|568
1643101500000|2022-01-25 09:05:00|6827.5|6826.5|6834.8|6833.8|6837.5|6836.5|6821|6820|460
1643101800000|2022-01-25 09:10:00|6834.5|6833.5|6823.8|6822.8|6839.3|6838.3|6821.8|6820.8|672
1643102100000|2022-01-25 09:15:00|6823.5|6822.5|6828.3|6827.3|6841|6840|6822.3|6821.3|437
1643102400000|2022-01-25 09:20:00|6828.5|6827.5|6857|6856|6857.3|6856.3|6828|6827|471
1643102700000|2022-01-25 09:25:00|6857.3|6856.3|6870.3|6869.3|6870.8|6869.8|6852|6851|601
1643103000000|2022-01-25 09:30:00|6870|6869|6861.5|6860.5|6871.5|6870.5|6856|6855|304
1643103300000|2022-01-25 09:35:00|6861.8|6860.8|6860.5|6859.5|6867|6866|6858.5|6857.5|394
1643103600000|2022-01-25 09:40:00|6860.8|6859.8|6863|6862|6863.8|6862.8|6850.8|6849.8|378
1643103900000|2022-01-25 09:45:00|6862.8|6861.8|6868.5|6867.5|6874|6873|6862.8|6861.8|468
1643104200000|2022-01-25 09:50:00|6868.8|6867.8|6873|6872|6874|6873|6864|6863|415
1643104500000|2022-01-25 09:55:00|6873.3|6872.3|6873.3|6872.3|6879|6878|6869.3|6868.3|355
1643104800000|2022-01-25 10:00:00|6873|6872|6865.5|6864.5|6876|6875|6863.5|6862.5|327
1643105100000|2022-01-25 10:05:00|6865.3|6864.3|6878.5|6877.5|6882.5|6881.5|6861|6860|440
1643105400000|2022-01-25 10:10:00|6878.3|6877.3|6882.5|6881.5|6882.5|6881.5|6873.3|6872.3|334
1643105700000|2022-01-25 10:15:00|6882.3|6881.3|6885.8|6884.8|6886.8|6885.8|6876|6875|543
1643106000000|2022-01-25 10:20:00|6885.5|6884.5|6883|6882|6891.8|6890.8|6882.3|6881.3|537
1643106300000|2022-01-25 10:25:00|6883.3|6882.3|6883.3|6882.3|6886.3|6885.3|6879.3|6878.3|437
1643106600000|2022-01-25 10:30:00|6883.8|6882.8|6871.8|6870.8|6886.3|6885.3|6871.5|6870.5|312
1643106900000|2022-01-25 10:35:00|6871.5|6870.5|6858.8|6857.8|6872.8|6871.8|6856.3|6855.3|466
1643107200000|2022-01-25 10:40:00|6858.5|6857.5|6855|6854|6864|6863|6852|6851|366
1643107500000|2022-01-25 10:45:00|6854.8|6853.8|6839.8|6838.8|6857|6856|6839|6838|590
1643107800000|2022-01-25 10:50:00|6839.5|6838.5|6839|6838|6847.5|6846.5|6838|6837|409
1643108100000|2022-01-25 10:55:00|6839.3|6838.3|6837.5|6836.5|6843.3|6842.3|6835|6834|370
1643108400000|2022-01-25 11:00:00|6837.3|6836.3|6850.3|6849.3|6852|6851|6832|6831|326
1643108700000|2022-01-25 11:05:00|6850.5|6849.5|6855|6854|6856.3|6855.3|6845|6844|319
1643109000000|2022-01-25 11:10:00|6854.8|6853.8|6860|6859|6860|6859|6848.8|6847.8|185
1643109300000|2022-01-25 11:15:00|6859.8|6858.8|6852|6851|6864|6863|6851.8|6850.8|158
1643109600000|2022-01-25 11:20:00|6852.3|6851.3|6851.5|6850.5|6857|6856|6848.5|6847.5|462
1643109900000|2022-01-25 11:25:00|6851.3|6850.3|6855.3|6854.3|6857.8|6856.8|6849.3|6848.3|236
1643110200000|2022-01-25 11:30:00|6855.5|6854.5|6853.8|6852.8|6858.8|6857.8|6847.5|6846.5|397
1643110500000|2022-01-25 11:35:00|6853.5|6852.5|6852.3|6851.3|6861|6860|6851.5|6850.5|401
1643110800000|2022-01-25 11:40:00|6852.5|6851.5|6841.5|6840.5|6853.3|6852.3|6838|6837|470
1643111100000|2022-01-25 11:45:00|6841.3|6840.3|6841.5|6840.5|6845.5|6844.5|6838.3|6837.3|264
1643111400000|2022-01-25 11:50:00|6841.8|6840.8|6844|6843|6848.3|6847.3|6841.8|6840.8|199
1643111700000|2022-01-25 11:55:00|6843.8|6842.8|6846.3|6845.3|6854|6853|6837.5|6836.5|408
1643112000000|2022-01-25 12:00:00|6846.5|6845.5|6832.5|6831.5|6848.3|6847.3|6832|6831|277
1643112300000|2022-01-25 12:05:00|6832.8|6831.8|6839.3|6838.3|6839.5|6838.5|6827.8|6826.8|258
1643112600000|2022-01-25 12:10:00|6838.8|6837.8|6844.5|6843.5|6847.5|6846.5|6838|6837|235
1643112900000|2022-01-25 12:15:00|6844.3|6843.3|6848.5|6847.5|6849|6848|6841|6840|108
1643113200000|2022-01-25 12:20:00|6848.3|6847.3|6835.5|6834.5|6852.8|6851.8|6835|6834|243
1643113500000|2022-01-25 12:25:00|6835.8|6834.8|6850|6849|6850.8|6849.8|6835|6834|219
1643113800000|2022-01-25 12:30:00|6849.8|6848.8|6846|6845|6850.5|6849.5|6840.8|6839.8|356
1643114100000|2022-01-25 12:35:00|6845.8|6844.8|6855.5|6854.5|6857.5|6856.5|6845|6844|588
1643114400000|2022-01-25 12:40:00|6855.3|6854.3|6861|6860|6861.5|6860.5|6847.3|6846.3|608
1643114700000|2022-01-25 12:45:00|6861.3|6860.3|6858.8|6857.8|6864.5|6863.5|6858.3|6857.3|259
1643115000000|2022-01-25 12:50:00|6859|6858|6861.3|6860.3|6861.5|6860.5|6856|6855|179
1643115300000|2022-01-25 12:55:00|6861.5|6860.5|6854|6853|6861.5|6860.5|6852|6851|190
1643115600000|2022-01-25 13:00:00|6854.3|6853.3|6846.8|6845.8|6855.8|6854.8|6845.5|6844.5|256
1643115900000|2022-01-25 13:05:00|6847|6846|6832.3|6831.3|6850|6849|6831.8|6830.8|766
1643116200000|2022-01-25 13:10:00|6832.5|6831.5|6846|6845|6847|6846|6830.3|6829.3|582
1643116500000|2022-01-25 13:15:00|6846.5|6845.5|6861.5|6860.5|6861.5|6860.5|6844.5|6843.5|328
1643116800000|2022-01-25 13:20:00|6861.3|6860.3|6849.5|6848.5|6861.5|6860.5|6846|6845|196
1643117100000|2022-01-25 13:25:00|6849.8|6848.8|6838.5|6837.5|6852|6851|6836.5|6835.5|384
1643117400000|2022-01-25 13:30:00|6838.3|6837.3|6841|6840|6843|6842|6834.5|6833.5|300
1643117700000|2022-01-25 13:35:00|6841.3|6840.3|6846|6845|6852.8|6851.8|6841.3|6840.3|259
1643118000000|2022-01-25 13:40:00|6846.5|6845.5|6847.3|6846.3|6850.5|6849.5|6841|6840|344
1643118300000|2022-01-25 13:45:00|6847.5|6846.5|6850.3|6849.3|6850.5|6849.5|6843.3|6842.3|209
1643118600000|2022-01-25 13:50:00|6850|6849|6850.8|6849.8|6850.8|6849.8|6841.8|6840.8|202
1643118900000|2022-01-25 13:55:00|6850.5|6849.5|6849.3|6848.3|6851.8|6850.8|6844|6843|233
1643119200000|2022-01-25 14:00:00|6848.8|6847.8|6856|6855|6857.3|6856.3|6846.3|6845.3|333
1643119500000|2022-01-25 14:05:00|6856.3|6855.3|6852|6851|6859.3|6858.3|6846.8|6845.8|649
1643119800000|2022-01-25 14:10:00|6851.8|6850.8|6848.5|6847.5|6853.8|6852.8|6846|6845|204
1643120100000|2022-01-25 14:15:00|6848.8|6847.8|6853.5|6852.5|6857|6856|6845.3|6844.3|254
1643120400000|2022-01-25 14:20:00|6854|6853|6848.8|6847.8|6854.3|6853.3|6846.5|6845.5|310
1643120700000|2022-01-25 14:25:00|6849|6848|6852|6851|6856.8|6855.8|6846.5|6845.5|570
1643121000000|2022-01-25 14:30:00|6851.5|6850.5|6851.3|6850.3|6861|6860|6845|6844|1185
1643121300000|2022-01-25 14:35:00|6852|6851|6855.5|6854.5|6869|6868|6848|6847|824
1643121600000|2022-01-25 14:40:00|6855.3|6854.3|6846.3|6845.3|6860.3|6859.3|6842.5|6841.5|769
1643121900000|2022-01-25 14:45:00|6846.5|6845.5|6823.5|6822.5|6847|6846|6822.3|6821.3|890
1643122200000|2022-01-25 14:50:00|6823.3|6822.3|6807|6806|6828|6827|6806.3|6805.3|790
1643122500000|2022-01-25 14:55:00|6806.5|6805.5|6804|6803|6814|6813|6799|6798|780
1643122800000|2022-01-25 15:00:00|6802.3|6801.3|6783|6782|6811|6810|6781|6780|1165
1643123100000|2022-01-25 15:05:00|6782.5|6781.5|6788.5|6787.5|6790|6789|6776.8|6775.8|637
1643123400000|2022-01-25 15:10:00|6788.9|6787.9|6805.4|6804.4|6805.4|6804.4|6778.7|6777.7|928
1643123700000|2022-01-25 15:15:00|6804.9|6803.9|6815.7|6814.7|6821.4|6820.4|6798.9|6797.9|836
1643124000000|2022-01-25 15:20:00|6816.4|6815.4|6814.2|6813.2|6818.9|6817.9|6805.9|6804.9|539
1643124300000|2022-01-25 15:25:00|6813.9|6812.9|6854.9|6853.9|6855.4|6854.4|6811.4|6810.4|1079
1643124600000|2022-01-25 15:30:00|6854.7|6853.7|6855.9|6854.9|6857.4|6856.4|6846.9|6845.9|835
1643124900000|2022-01-25 15:35:00|6855.7|6854.7|6847.9|6846.9|6863.4|6862.4|6839.7|6838.7|889
1643125200000|2022-01-25 15:40:00|6848.2|6847.2|6858.7|6857.7|6858.9|6857.9|6845.4|6844.4|893
1643125500000|2022-01-25 15:45:00|6858.4|6857.4|6862.7|6861.7|6865.2|6864.2|6853.9|6852.9|591
1643125800000|2022-01-25 15:50:00|6862.9|6861.9|6851.9|6850.9|6863.4|6862.4|6851.2|6850.2|437
1643126100000|2022-01-25 15:55:00|6852.7|6851.7|6842.4|6841.4|6856.7|6855.7|6840.9|6839.9|644
1643126400000|2022-01-25 16:00:00|6842.7|6841.7|6848.2|6847.2|6848.9|6847.9|6836.7|6835.7|636
1643126700000|2022-01-25 16:05:00|6848.4|6847.4|6839.2|6838.2|6848.9|6847.9|6832.4|6831.4|851
1643127000000|2022-01-25 16:10:00|6839.4|6838.4|6834.2|6833.2|6845.7|6844.7|6831.4|6830.4|746
1643127300000|2022-01-25 16:15:00|6834.4|6833.4|6848.4|6847.4|6849.4|6848.4|6830.4|6829.4|3895
1643127600000|2022-01-25 16:20:00|6848.2|6847.2|6850.7|6849.7|6852.7|6851.7|6844.7|6843.7|903
1643127900000|2022-01-25 16:25:00|6850.4|6849.4|6846.9|6845.9|6858.2|6857.2|6844.4|6843.4|1287
1643128200000|2022-01-25 16:30:00|6847.4|6845.4|6840.4|6838.4|6849.4|6847.4|6837.4|6835.4|3669
1643128500000|2022-01-25 16:35:00|6839.7|6837.7|6817.7|6815.7|6840.4|6838.4|6810.7|6808.7|2112
1643128800000|2022-01-25 16:40:00|6817.4|6815.4|6820.9|6818.9|6822.4|6820.4|6811.4|6809.4|547
1643129100000|2022-01-25 16:45:00|6820.4|6818.4|6832.2|6830.2|6832.7|6830.7|6819.4|6817.4|596
1643129400000|2022-01-25 16:50:00|6831.9|6829.9|6842.2|6840.2|6843.7|6841.7|6828.7|6826.7|262
1643129700000|2022-01-25 16:55:00|6841.7|6839.7|6822.4|6820.4|6841.7|6839.7|6819.4|6817.4|534
1643130000000|2022-01-25 17:00:00|6821.9|6819.9|6833.9|6831.9|6833.9|6831.9|6816.2|6814.2|313
1643130300000|2022-01-25 17:05:00|6834.2|6832.2|6838.9|6836.9|6845.7|6843.7|6833.7|6831.7|405
1643130600000|2022-01-25 17:10:00|6839.2|6837.2|6835.4|6833.4|6839.4|6837.4|6833.4|6831.4|335
1643130900000|2022-01-25 17:15:00|6835.2|6833.2|6832.4|6830.4|6841.4|6839.4|6820.7|6818.7|239
1643131200000|2022-01-25 17:20:00|6832.7|6830.7|6835.7|6833.7|6840.2|6838.2|6830.4|6828.4|313
1643131500000|2022-01-25 17:25:00|6836.4|6834.4|6836.9|6834.9|6838.2|6836.2|6829.9|6827.9|152
1643131800000|2022-01-25 17:30:00|6836.4|6834.4|6824.7|6822.7|6836.4|6834.4|6819.9|6817.9|137
1643132100000|2022-01-25 17:35:00|6824.9|6822.9|6823.9|6821.9|6830.9|6828.9|6821.4|6819.4|112
1643132400000|2022-01-25 17:40:00|6823.7|6821.7|6821.9|6819.9|6824.9|6822.9|6813.7|6811.7|208
1643132700000|2022-01-25 17:45:00|6821.7|6819.7|6810.9|6808.9|6824.9|6822.9|6808.4|6806.4|152
1643133000000|2022-01-25 17:50:00|6811.2|6809.2|6812.9|6810.9|6817.9|6815.9|6808.7|6806.7|61
1643133300000|2022-01-25 17:55:00|6813.2|6811.2|6821.9|6819.9|6822.2|6820.2|6806.9|6804.9|291
1643133600000|2022-01-25 18:00:00|6822.2|6820.2|6816.2|6814.2|6822.2|6820.2|6808.9|6806.9|180
1643133900000|2022-01-25 18:05:00|6816.4|6814.4|6820.2|6818.2|6822.4|6820.4|6809.9|6807.9|111
1643134200000|2022-01-25 18:10:00|6819.9|6817.9|6826.7|6824.7|6829.2|6827.2|6817.9|6815.9|79
1643134500000|2022-01-25 18:15:00|6826.9|6824.9|6833.2|6831.2|6835.2|6833.2|6821.9|6819.9|74
1643134800000|2022-01-25 18:20:00|6832.9|6830.9|6832.4|6830.4|6834.2|6832.2|6828.9|6826.9|52
1643135100000|2022-01-25 18:25:00|6832.2|6830.2|6848.9|6846.9|6849.9|6847.9|6828.9|6826.9|152
1643135400000|2022-01-25 18:30:00|6849.2|6847.2|6857.9|6855.9|6859.9|6857.9|6846.4|6844.4|212
1643135700000|2022-01-25 18:35:00|6858.2|6856.2|6860.2|6858.2|6860.9|6858.9|6852.9|6850.9|146
1643136000000|2022-01-25 18:40:00|6860.4|6858.4|6860.2|6858.2|6861.9|6859.9|6853.4|6851.4|136
1643136300000|2022-01-25 18:45:00|6859.9|6857.9|6869.2|6867.2|6871.4|6869.4|6855.9|6853.9|183
1643136600000|2022-01-25 18:50:00|6869.4|6867.4|6875.9|6873.9|6876.4|6874.4|6865.7|6863.7|173
1643136900000|2022-01-25 18:55:00|6875.4|6873.4|6878.7|6876.7|6879.2|6877.2|6869.2|6867.2|295
1643137200000|2022-01-25 19:00:00|6878.4|6876.4|6867.4|6865.4|6878.9|6876.9|6866.9|6864.9|336
1643137500000|2022-01-25 19:05:00|6867.7|6865.7|6866.9|6864.9|6873.9|6871.9|6862.7|6860.7|104
1643137800000|2022-01-25 19:10:00|6866.7|6864.7|6882.4|6880.4|6883.9|6881.9|6866.2|6864.2|138
1643138100000|2022-01-25 19:15:00|6882.7|6880.7|6883.9|6881.9|6885.2|6883.2|6880.4|6878.4|133
1643138400000|2022-01-25 19:20:00|6883.7|6881.7|6886.4|6884.4|6889.2|6887.2|6882.9|6880.9|186
1643138700000|2022-01-25 19:25:00|6886.2|6884.2|6887.2|6885.2|6889.4|6887.4|6883.2|6881.2|93
1643139000000|2022-01-25 19:30:00|6886.9|6884.9|6879.2|6877.2|6889.4|6887.4|6878.2|6876.2|97
1643139300000|2022-01-25 19:35:00|6879.4|6877.4|6891.2|6889.2|6891.2|6889.2|6879.4|6877.4|177
1643139600000|2022-01-25 19:40:00|6891.9|6889.9|6901.7|6899.7|6903.2|6901.2|6891.7|6889.7|337
1643139900000|2022-01-25 19:45:00|6901.9|6899.9|6899.7|6897.7|6905.7|6903.7|6897.9|6895.9|198
1643140200000|2022-01-25 19:50:00|6899.9|6897.9|6907.4|6905.4|6908.9|6906.9|6897.7|6895.7|182
1643140500000|2022-01-25 19:55:00|6907.2|6905.2|6911.4|6909.4|6913.9|6911.9|6905.2|6903.2|346
1643140800000|2022-01-25 20:00:00|6911.7|6909.7|6901.9|6899.9|6912.9|6910.9|6899.9|6897.9|243
1643141100000|2022-01-25 20:05:00|6902.2|6900.2|6894.9|6892.9|6902.9|6900.9|6892.4|6890.4|197
1643141400000|2022-01-25 20:10:00|6894.7|6892.7|6895.2|6893.2|6899.7|6897.7|6891.7|6889.7|178
1643141700000|2022-01-25 20:15:00|6894.9|6892.9|6904.4|6902.4|6905.7|6903.7|6894.9|6892.9|107
1643142000000|2022-01-25 20:20:00|6904.2|6902.2|6892.2|6890.2|6904.4|6902.4|6891.9|6889.9|181
1643142300000|2022-01-25 20:25:00|6891.9|6889.9|6880.4|6878.4|6892.4|6890.4|6876.9|6874.9|274
1643142600000|2022-01-25 20:30:00|6880.9|6878.9|6875.9|6873.9|6882.4|6880.4|6871.4|6869.4|189
1643142900000|2022-01-25 20:35:00|6875.7|6873.7|6884.9|6882.9|6887.4|6885.4|6868.4|6866.4|127
1643143200000|2022-01-25 20:40:00|6884.4|6882.4|6877.9|6875.9|6892.7|6890.7|6876.9|6874.9|141
1643143500000|2022-01-25 20:45:00|6878.2|6876.2|6873.4|6871.4|6884.9|6882.9|6871.2|6869.2|144
1643143800000|2022-01-25 20:50:00|6873.2|6871.2|6858.9|6856.9|6873.2|6871.2|6856.4|6854.4|351
1643144100000|2022-01-25 20:55:00|6858.7|6856.7|6865.4|6863.4|6872.7|6870.7|6857.9|6855.9|310
1643144400000|2022-01-25 21:00:00|6864.9|6862.9|6866.1|6862.1|6885|6881|6856.7|6852.7|0
1643144700000|2022-01-25 21:05:00|6866.4|6862.4|6850.6|6846.6|6866.7|6862.7|6848.3|6844.3|0
1643145000000|2022-01-25 21:10:00|6850.5|6846.5|6853.2|6849.2|6859.5|6855.5|6849.2|6845.2|0
1643145300000|2022-01-25 21:15:00|6853.4|6849.4|6845.5|6841.5|6855.7|6851.7|6844.1|6840.1|0
1643145600000|2022-01-25 21:20:00|6845.3|6841.3|6840.5|6836.5|6845.3|6841.3|6836.9|6832.9|0
1643145900000|2022-01-25 21:25:00|6840.6|6836.6|6838.3|6834.3|6841.4|6837.4|6834|6830|0
1643146200000|2022-01-25 21:30:00|6838.2|6834.2|6827.7|6823.7|6840|6836|6824.5|6820.5|0
1643146500000|2022-01-25 21:35:00|6827.8|6823.8|6833.6|6829.6|6835.5|6831.5|6827.3|6823.3|0
1643146800000|2022-01-25 21:40:00|6833.7|6829.7|6830.3|6826.3|6834.7|6830.7|6829.5|6825.5|0
1643147100000|2022-01-25 21:45:00|6830.4|6826.4|6818.8|6814.8|6833.6|6829.6|6816|6812|0
1643147400000|2022-01-25 21:50:00|6818.9|6814.9|6815.1|6811.1|6820|6816|6804.3|6800.3|0
1643147700000|2022-01-25 21:55:00|6815|6811|6816.1|6812.1|6820.9|6816.9|6807.5|6803.5|0
1643148000000|2022-01-25 22:00:00|6816.2|6812.2|6814.2|6810.2|6816.2|6812.2|6813.9|6809.9|0
1643148300000|2022-01-25 22:05:00|6814.4|6810.4|6815|6811|6815.4|6811.4|6814.4|6810.4|0
1643148600000|2022-01-25 22:10:00|6814.8|6810.8|6816|6812|6816.6|6812.6|6814.8|6810.8|0
1643148900000|2022-01-25 22:15:00|6816.2|6812.2|6814.7|6810.7|6816.5|6812.5|6814.7|6810.7|0
1643149200000|2022-01-25 22:20:00|6815|6811|6815.8|6811.8|6815.8|6811.8|6813.7|6809.7|0
1643149500000|2022-01-25 22:25:00|6815.6|6811.6|6815.8|6811.8|6816.2|6812.2|6815.6|6811.6|0
1643149800000|2022-01-25 22:30:00|6815.5|6811.5|6819|6815|6819|6815|6815.5|6811.5|0
1643150100000|2022-01-25 22:35:00|6819.1|6815.1|6820.2|6816.2|6820.8|6816.8|6819|6815|0
1643150400000|2022-01-25 22:40:00|6820.1|6816.1|6820.9|6816.9|6821.6|6817.6|6820.1|6816.1|0
1643150700000|2022-01-25 22:45:00|6821|6817|6820.8|6816.8|6821.3|6817.3|6820.1|6816.1|0
1643151000000|2022-01-25 22:50:00|6820.9|6816.9|6820.8|6816.8|6820.9|6816.9|6820.6|6816.6|0
1643151300000|2022-01-25 22:55:00|6821.2|6817.2|6822.2|6818.2|6822.2|6818.2|6821.1|6817.1|0
1643151600000|2022-01-25 23:00:00|6821.8|6817.8|6842.2|6838.2|6842.9|6838.9|6821.8|6817.8|0
1643151900000|2022-01-25 23:05:00|6842.1|6838.1|6857.1|6853.1|6859.4|6855.4|6838.5|6834.5|0
1643152200000|2022-01-25 23:10:00|6857.2|6853.2|6869.9|6865.9|6873.7|6869.7|6856.1|6852.1|0
1643152500000|2022-01-25 23:15:00|6870.1|6866.1|6875.1|6871.1|6876.2|6872.2|6863.6|6859.6|0
1643152800000|2022-01-25 23:20:00|6875|6871|6875|6871|6876.2|6872.2|6870.7|6866.7|0
1643153100000|2022-01-25 23:25:00|6874.8|6870.8|6880.6|6876.6|6882|6878|6866.4|6862.4|0
1643153400000|2022-01-25 23:30:00|6880.7|6876.7|6879.9|6875.9|6889.7|6885.7|6877.6|6873.6|0
1643153700000|2022-01-25 23:35:00|6880|6876|6880.5|6876.5|6883.1|6879.1|6878|6874|0
1643154000000|2022-01-25 23:40:00|6880.3|6876.3|6893.7|6889.7|6897.3|6893.3|6879.8|6875.8|0
1643154300000|2022-01-25 23:45:00|6894|6890|6903.2|6899.2|6908.7|6904.7|6893.8|6889.8|0
1643154600000|2022-01-25 23:50:00|6903.1|6899.1|6898|6894|6905.4|6901.4|6897.2|6893.2|0
1643154900000|2022-01-25 23:55:00|6897.7|6893.7|6890|6886|6898.7|6894.7|6887.2|6883.2|0
1643155200000|2022-01-26 00:00:00|6890.3|6886.3|6877.4|6873.4|6891.8|6887.8|6875.9|6871.9|0
1643155500000|2022-01-26 00:05:00|6877.3|6873.3|6879.7|6875.7|6882.3|6878.3|6875.5|6871.5|0
1643155800000|2022-01-26 00:10:00|6879.9|6875.9|6886.7|6882.7|6891|6887|6878.7|6874.7|0
1643156100000|2022-01-26 00:15:00|6886.6|6882.6|6866.4|6863.4|6887|6883.5|6866.3|6863.3|0
1643156400000|2022-01-26 00:20:00|6867.1|6864.1|6868.4|6865.4|6871.3|6868.3|6864.2|6861.2|0
1643156700000|2022-01-26 00:25:00|6868.6|6865.6|6866.8|6863.8|6875.2|6872.2|6865.4|6862.4|0
1643157000000|2022-01-26 00:30:00|6866.7|6863.7|6875.1|6872.1|6875.9|6872.9|6858.6|6855.6|0
1643157300000|2022-01-26 00:35:00|6875|6872|6874.6|6871.6|6879.9|6876.9|6867.8|6864.8|0
1643157600000|2022-01-26 00:40:00|6874.7|6871.7|6866|6863|6874.7|6871.7|6864.2|6861.2|0
1643157900000|2022-01-26 00:45:00|6866.1|6863.1|6868.6|6865.6|6870.1|6867.1|6863.6|6860.6|0
1643158200000|2022-01-26 00:50:00|6868.7|6865.7|6862.7|6859.7|6868.9|6865.9|6862.1|6859.1|0
1643158500000|2022-01-26 00:55:00|6862.6|6859.6|6864.6|6861.6|6869.7|6866.7|6858.2|6855.2|0
1643158800000|2022-01-26 01:00:00|6864.8|6861.8|6868.8|6865.8|6869.3|6866.3|6863.3|6860.3|0
1643159100000|2022-01-26 01:05:00|6868.9|6865.9|6873.4|6870.4|6877.5|6874.5|6868.9|6865.9|0
1643159400000|2022-01-26 01:10:00|6873.8|6870.8|6858.2|6855.2|6875.5|6872.5|6857.5|6854.5|0
1643159700000|2022-01-26 01:15:00|6858.1|6855.1|6861.3|6858.3|6865.5|6862.5|6857.7|6854.7|0
1643160000000|2022-01-26 01:20:00|6861.4|6858.4|6871.2|6868.2|6872.2|6869.2|6861.4|6858.4|0
1643160300000|2022-01-26 01:25:00|6871.1|6868.1|6874.2|6871.2|6874.9|6871.9|6870|6867|0
1643160600000|2022-01-26 01:30:00|6874.4|6871.4|6870.4|6867.4|6875|6872|6865.1|6862.1|0
1643160900000|2022-01-26 01:35:00|6870.3|6867.3|6870.6|6867.6|6872.3|6869.3|6860.2|6857.2|0
1643161200000|2022-01-26 01:40:00|6871.7|6868.7|6867|6864|6872.6|6869.6|6866.8|6863.8|0
1643161500000|2022-01-26 01:45:00|6867.1|6864.1|6872.8|6869.8|6874.9|6871.9|6864.9|6861.9|0
1643161800000|2022-01-26 01:50:00|6873|6870|6870.4|6867.4|6875.7|6872.7|6868.9|6865.9|0
1643162100000|2022-01-26 01:55:00|6870.5|6867.5|6879.5|6876.5|6882.2|6879.2|6870.3|6867.3|0
1643162400000|2022-01-26 02:00:00|6879.6|6876.6|6883.9|6880.9|6887.5|6884.5|6878.3|6875.3|0
1643162700000|2022-01-26 02:05:00|6884.2|6881.2|6889|6886|6889.3|6886.3|6883.7|6880.7|0
1643163000000|2022-01-26 02:10:00|6889.2|6886.2|6889.3|6886.3|6893|6890|6888.5|6885.5|0
1643163300000|2022-01-26 02:15:00|6889|6886|6889.5|6886.5|6890.2|6887.2|6885.7|6882.7|0
1643163600000|2022-01-26 02:20:00|6889.9|6886.9|6892.4|6889.4|6896.6|6893.6|6887.5|6884.5|0
1643163900000|2022-01-26 02:25:00|6892.3|6889.3|6892.2|6889.2|6892.7|6889.7|6889|6886|0
1643164200000|2022-01-26 02:30:00|6892.3|6889.3|6890|6887|6894|6891|6889|6886|0
1643164500000|2022-01-26 02:35:00|6890.2|6887.2|6885|6882|6890.2|6887.2|6884.2|6881.2|0
1643164800000|2022-01-26 02:40:00|6885.2|6882.2|6882.4|6879.4|6885.9|6882.9|6882.3|6879.3|0
1643165100000|2022-01-26 02:45:00|6882.5|6879.5|6884.5|6881.5|6884.9|6881.9|6882.5|6879.5|0
1643165400000|2022-01-26 02:50:00|6884.6|6881.6|6884.4|6881.4|6884.9|6881.9|6882.8|6879.8|0
1643165700000|2022-01-26 02:55:00|6884.5|6881.5|6877.4|6874.4|6885.2|6882.2|6877|6874|0
1643166000000|2022-01-26 03:00:00|6877.3|6874.3|6883|6880|6883.3|6880.3|6877.1|6874.1|0
1643166300000|2022-01-26 03:05:00|6882.9|6879.9|6888.8|6885.8|6891.5|6888.5|6882.9|6879.9|0
1643166600000|2022-01-26 03:10:00|6888.5|6885.5|6884.8|6881.8|6889.7|6886.7|6884.3|6881.3|0
1643166900000|2022-01-26 03:15:00|6884.4|6881.4|6887.6|6884.6|6888.4|6885.4|6883.4|6880.4|0
1643167200000|2022-01-26 03:20:00|6887.7|6884.7|6889.9|6886.9|6890.8|6887.8|6886.3|6883.3|0
1643167500000|2022-01-26 03:25:00|6889.8|6886.8|6889.1|6886.1|6891.9|6888.9|6887.5|6884.5|0
1643167800000|2022-01-26 03:30:00|6889.4|6886.4|6900.5|6897.5|6900.9|6897.9|6889.4|6886.4|0
1643168100000|2022-01-26 03:35:00|6900.7|6897.7|6899.3|6896.3|6902.2|6899.2|6899.3|6896.3|0
1643168400000|2022-01-26 03:40:00|6899.1|6896.1|6897.7|6894.7|6899.1|6896.1|6895.9|6892.9|0
1643168700000|2022-01-26 03:45:00|6897.5|6894.5|6902.1|6899.1|6903|6900|6897.4|6894.4|0
1643169000000|2022-01-26 03:50:00|6902|6899|6901.5|6898.5|6904|6901|6900.3|6897.3|0
1643169300000|2022-01-26 03:55:00|6901.7|6898.7|6900.5|6897.5|6902.3|6899.3|6900|6897|0
1643169600000|2022-01-26 04:00:00|6900.6|6897.6|6896|6893|6903.1|6900.1|6895.6|6892.6|0
1643169900000|2022-01-26 04:05:00|6896.1|6893.1|6897.7|6894.7|6899.6|6896.6|6894.3|6891.3|0
1643170200000|2022-01-26 04:10:00|6897.6|6894.6|6901.3|6898.3|6901.3|6898.3|6897.2|6894.2|0
1643170500000|2022-01-26 04:15:00|6901.5|6898.5|6903.1|6900.1|6903.9|6900.9|6899.1|6896.1|0
1643170800000|2022-01-26 04:20:00|6903|6900|6900.4|6897.4|6903.5|6900.5|6899.5|6896.5|0
1643171100000|2022-01-26 04:25:00|6900.2|6897.2|6903.1|6900.1|6903.9|6900.9|6897.4|6894.4|0
1643171400000|2022-01-26 04:30:00|6903.3|6900.3|6903.1|6900.1|6904|6901|6901.4|6898.4|0
1643171700000|2022-01-26 04:35:00|6903|6900|6900.6|6897.6|6903.1|6900.1|6898.9|6895.9|0
1643172000000|2022-01-26 04:40:00|6900.7|6897.7|6898.9|6895.9|6901.9|6898.9|6898.7|6895.7|0
1643172300000|2022-01-26 04:45:00|6898.8|6895.8|6900.6|6897.6|6901.7|6898.7|6897.3|6894.3|0
1643172600000|2022-01-26 04:50:00|6900.5|6897.5|6899.8|6896.8|6900.9|6897.9|6898.9|6895.9|0
1643172900000|2022-01-26 04:55:00|6899.7|6896.7|6902.8|6899.8|6903.3|6900.3|6898.8|6895.8|0
1643173200000|2022-01-26 05:00:00|6902.9|6899.9|6902|6899|6903.2|6900.2|6899.7|6896.7|0
1643173500000|2022-01-26 05:05:00|6902.1|6899.1|6899.9|6896.9|6902.9|6899.9|6897.3|6894.3|0
1643173800000|2022-01-26 05:10:00|6900.1|6897.1|6894.7|6891.7|6900.3|6897.3|6894.6|6891.6|0
1643174100000|2022-01-26 05:15:00|6894.8|6891.8|6889|6886|6896|6893|6887.8|6884.8|0
1643174400000|2022-01-26 05:20:00|6888.8|6885.8|6884.9|6881.9|6889|6886|6883.2|6880.2|0
1643174700000|2022-01-26 05:25:00|6885|6882|6892.8|6889.8|6892.9|6889.9|6884.9|6881.9|0
1643175000000|2022-01-26 05:30:00|6892.9|6889.9|6890.9|6887.9|6895|6892|6890|6887|0
1643175300000|2022-01-26 05:35:00|6891|6888|6892.5|6889.5|6894.3|6891.3|6891|6888|0
1643175600000|2022-01-26 05:40:00|6892.6|6889.6|6892.8|6889.8|6893.4|6890.4|6891.2|6888.2|0
1643175900000|2022-01-26 05:45:00|6892.7|6889.7|6894.6|6891.6|6894.6|6891.6|6891|6888|0
1643176200000|2022-01-26 05:50:00|6894.7|6891.7|6897.1|6894.1|6897.1|6894.1|6892.5|6889.5|0
1643176500000|2022-01-26 05:55:00|6896.7|6893.7|6896.5|6893.5|6898.9|6895.9|6896.1|6893.1|0
1643176800000|2022-01-26 06:00:00|6895.9|6892.9|6899.6|6896.6|6900.1|6897.1|6892.1|6889.1|0
1643177100000|2022-01-26 06:05:00|6899.7|6896.7|6901.4|6898.4|6902.3|6899.3|6897.9|6894.9|0
1643177400000|2022-01-26 06:10:00|6901.6|6898.6|6898.4|6895.4|6902.2|6899.2|6897.9|6894.9|0
1643177700000|2022-01-26 06:15:00|6898.5|6895.5|6899.8|6896.8|6900.2|6897.2|6897.5|6894.5|0
1643178000000|2022-01-26 06:20:00|6899.7|6896.7|6903.9|6900.9|6907.2|6904.2|6899.5|6896.5|0
1643178300000|2022-01-26 06:25:00|6904.7|6901.7|6902.7|6899.7|6905.8|6902.8|6902.3|6899.3|0
1643178600000|2022-01-26 06:30:00|6902.9|6899.9|6897.1|6894.1|6904.3|6901.3|6896.2|6893.2|0
1643178900000|2022-01-26 06:35:00|6897.2|6894.2|6902.1|6899.1|6902.9|6899.9|6897.1|6894.1|0
1643179200000|2022-01-26 06:40:00|6902.2|6899.2|6899.7|6896.7|6902.3|6899.3|6898.1|6895.1|0
1643179500000|2022-01-26 06:45:00|6899.6|6896.6|6902.6|6899.6|6902.7|6899.7|6898|6895|0
1643179800000|2022-01-26 06:50:00|6902.7|6899.7|6898.6|6895.6|6903.7|6900.7|6896.6|6893.6|0
1643180100000|2022-01-26 06:55:00|6899|6896|6898.9|6895.9|6902.8|6899.8|6896.3|6893.3|0
1643180400000|2022-01-26 07:00:00|6898.5|6895.5|6885.9|6883.9|6903.2|6899.7|6883.9|6881.9|462
1643180700000|2022-01-26 07:05:00|6886.4|6884.4|6884.2|6882.2|6887.9|6885.9|6880.9|6878.9|100
1643181000000|2022-01-26 07:10:00|6885.2|6883.2|6879.7|6877.7|6888.2|6886.2|6875.9|6873.9|105
1643181300000|2022-01-26 07:15:00|6879.4|6877.4|6874.9|6872.9|6879.4|6877.4|6874.7|6872.7|101
1643181600000|2022-01-26 07:20:00|6875.2|6873.2|6878.2|6876.2|6878.9|6876.9|6873.7|6871.7|76
1643181900000|2022-01-26 07:25:00|6878.4|6876.4|6882.7|6880.7|6882.9|6880.9|6877.7|6875.7|50
1643182200000|2022-01-26 07:30:00|6882.9|6880.9|6884.7|6882.7|6887.2|6885.2|6880.7|6878.7|189
1643182500000|2022-01-26 07:35:00|6884.9|6882.9|6891.2|6889.2|6891.9|6889.9|6884.7|6882.7|152
1643182800000|2022-01-26 07:40:00|6890.9|6888.9|6895.7|6893.7|6895.9|6893.9|6889.2|6887.2|58
1643183100000|2022-01-26 07:45:00|6895.9|6893.9|6896.9|6894.9|6900.2|6898.2|6893.4|6891.4|221
1643183400000|2022-01-26 07:50:00|6898.2|6896.2|6899.9|6897.9|6901.4|6899.4|6897.2|6895.2|98
1643183700000|2022-01-26 07:55:00|6899.7|6897.7|6897.7|6895.7|6899.7|6897.7|6885.2|6883.2|337
1643184000000|2022-01-26 08:00:00|6897.2|6896.2|6920.4|6919.4|6921.9|6920.9|6894.7|6893.7|1689
1643184300000|2022-01-26 08:05:00|6920.2|6919.2|6914.2|6913.2|6926.4|6925.4|6912.4|6911.4|1317
1643184600000|2022-01-26 08:10:00|6914.9|6913.9|6925.9|6924.9|6928.2|6927.2|6914.9|6913.9|1030
1643184900000|2022-01-26 08:15:00|6925.7|6924.7|6927.7|6926.7|6931.4|6930.4|6923.9|6922.9|606
1643185200000|2022-01-26 08:20:00|6927.4|6926.4|6939.9|6938.9|6945.4|6944.4|6927.4|6926.4|1014
1643185500000|2022-01-26 08:25:00|6939.7|6938.7|6941.7|6940.7|6944.7|6943.7|6936.4|6935.4|666
1643185800000|2022-01-26 08:30:00|6941.9|6940.9|6949.9|6948.9|6953.7|6952.7|6941.9|6940.9|1023
1643186100000|2022-01-26 08:35:00|6949.7|6948.7|6963.9|6962.9|6965.2|6964.2|6947.7|6946.7|1056
1643186400000|2022-01-26 08:40:00|6964.2|6963.2|6969.7|6968.7|6970|6969|6963.5|6962.5|651
1643186700000|2022-01-26 08:45:00|6969.5|6968.5|6960.7|6959.7|6970|6969|6951.7|6950.7|1033
1643187000000|2022-01-26 08:50:00|6961|6960|6954|6953|6963.2|6962.2|6952.2|6951.2|602
1643187300000|2022-01-26 08:55:00|6954.2|6953.2|6948.7|6947.7|6954.7|6953.7|6945.2|6944.2|487
1643187600000|2022-01-26 09:00:00|6948.5|6947.5|6953.5|6952.5|6962.7|6961.7|6945.7|6944.7|513
1643187900000|2022-01-26 09:05:00|6953.7|6952.7|6966.7|6965.7|6967.7|6966.7|6951.2|6950.2|510
1643188200000|2022-01-26 09:10:00|6966.5|6965.5|6965|6964|6968.7|6967.7|6962.2|6961.2|481
1643188500000|2022-01-26 09:15:00|6964.7|6963.7|6970.7|6969.7|6975.2|6974.2|6964.5|6963.5|498
1643188800000|2022-01-26 09:20:00|6970.5|6969.5|6976.7|6975.7|6977.5|6976.5|6964|6963|375
1643189100000|2022-01-26 09:25:00|6977|6976|6972.2|6971.2|6979.5|6978.5|6971.5|6970.5|389
1643189400000|2022-01-26 09:30:00|6972|6971|6974.5|6973.5|6977|6976|6969.7|6968.7|427
1643189700000|2022-01-26 09:35:00|6974.2|6973.2|6981.2|6980.2|6983|6982|6972.7|6971.7|401
1643190000000|2022-01-26 09:40:00|6981|6980|6983.2|6982.2|6983.5|6982.5|6978.5|6977.5|142
1643190300000|2022-01-26 09:45:00|6983.5|6982.5|6982|6981|6986|6985|6978.5|6977.5|298
1643190600000|2022-01-26 09:50:00|6982.2|6981.2|6976.2|6975.2|6982.5|6981.5|6973.5|6972.5|301
1643190900000|2022-01-26 09:55:00|6976.5|6975.5|6979|6978|6980.5|6979.5|6973.2|6972.2|238
1643191200000|2022-01-26 10:00:00|6978.7|6977.7|6978.2|6977.2|6980.7|6979.7|6965.2|6964.2|693
1643191500000|2022-01-26 10:05:00|6978|6977|6974.2|6973.2|6978|6977|6971.5|6970.5|372
1643191800000|2022-01-26 10:10:00|6974.5|6973.5|6981|6980|6983.7|6982.7|6974.5|6973.5|273
1643192100000|2022-01-26 10:15:00|6981.2|6980.2|6986.5|6985.5|6988.2|6987.2|6981.2|6980.2|444
1643192400000|2022-01-26 10:20:00|6986.2|6985.2|6984.5|6983.5|6989.2|6988.2|6983.5|6982.5|272
1643192700000|2022-01-26 10:25:00|6984.2|6983.2|6983.2|6982.2|6985.5|6984.5|6980.5|6979.5|254
1643193000000|2022-01-26 10:30:00|6983|6982|6986.7|6985.7|6989|6988|6981.7|6980.7|241
1643193300000|2022-01-26 10:35:00|6987|6986|6989|6988|6990.5|6989.5|6985.7|6984.7|299
1643193600000|2022-01-26 10:40:00|6988.7|6987.7|6980.5|6979.5|6989.7|6988.7|6980|6979|350
1643193900000|2022-01-26 10:45:00|6980.7|6979.7|6977.5|6976.5|6982.5|6981.5|6972.5|6971.5|281
1643194200000|2022-01-26 10:50:00|6977.2|6976.2|6985.7|6984.7|6986|6985|6976.5|6975.5|243
1643194500000|2022-01-26 10:55:00|6986|6985|6988.2|6987.2|6988.5|6987.5|6982.2|6981.2|267
1643194800000|2022-01-26 11:00:00|6988|6987|6996|6995|6997|6996|6988|6987|511
1643195100000|2022-01-26 11:05:00|6996.2|6995.2|6993.5|6992.5|6996.5|6995.5|6991.5|6990.5|119
1643195400000|2022-01-26 11:10:00|6993.2|6992.2|6993|6992|6995.7|6994.7|6992.5|6991.5|250
1643195700000|2022-01-26 11:15:00|6993.2|6992.2|6990.7|6989.7|6995.2|6994.2|6989.7|6988.7|241
1643196000000|2022-01-26 11:20:00|6990.5|6989.5|6983.7|6982.7|6991|6990|6983.2|6982.2|171
1643196300000|2022-01-26 11:25:00|6984|6983|6980|6979|6984|6983|6974.5|6973.5|345
1643196600000|2022-01-26 11:30:00|6980.2|6979.2|6992.2|6991.2|6993|6992|6980|6979|199
1643196900000|2022-01-26 11:35:00|6992.5|6991.5|6991.5|6990.5|6994.7|6993.7|6990.5|6989.5|338
1643197200000|2022-01-26 11:40:00|6991.2|6990.2|6988|6987|6992|6991|6987.7|6986.7|156
1643197500000|2022-01-26 11:45:00|6988.2|6987.2|6986.7|6985.7|6990.2|6989.2|6984.5|6983.5|214
1643197800000|2022-01-26 11:50:00|6987|6986|6993.5|6992.5|6993.7|6992.7|6986.5|6985.5|94
1643198100000|2022-01-26 11:55:00|6993.7|6992.7|7009.5|7008.5|7009.5|7008.5|6992.2|6991.2|506
1643198400000|2022-01-26 12:00:00|7009.7|7008.7|6994.7|6993.7|7011.7|7010.7|6990|6989|450
1643198700000|2022-01-26 12:05:00|6994|6993|6997.7|6996.7|6999.5|6998.5|6993.7|6992.7|142
1643199000000|2022-01-26 12:10:00|6998|6997|6993|6992|7000.2|6999.2|6992.2|6991.2|138
1643199300000|2022-01-26 12:15:00|6993.2|6992.2|6989|6988|6995.7|6994.7|6988.7|6987.7|104
1643199600000|2022-01-26 12:20:00|6988.7|6987.7|6990.7|6989.7|6995.2|6994.2|6988.7|6987.7|100
1643199900000|2022-01-26 12:25:00|6991|6990|7001|7000|7001|7000|6990.5|6989.5|198
1643200200000|2022-01-26 12:30:00|7000.7|6999.7|7001.5|7000.5|7004|7003|6997.5|6996.5|180
1643200500000|2022-01-26 12:35:00|7001.2|7000.2|7004.2|7003.2|7004.5|7003.5|6999.5|6998.5|148
1643200800000|2022-01-26 12:40:00|7004.5|7003.5|6998.2|6997.2|7004.7|7003.7|6996.5|6995.5|164
1643201100000|2022-01-26 12:45:00|6998.5|6997.5|6997.7|6996.7|7002|7001|6994.7|6993.7|343
1643201400000|2022-01-26 12:50:00|6998|6997|7005.7|7004.7|7006.5|7005.5|6998|6997|292
1643201700000|2022-01-26 12:55:00|7006|7005|7007.5|7006.5|7008.5|7007.5|7003.7|7002.7|242
1643202000000|2022-01-26 13:00:00|7007.7|7006.7|7012.2|7011.2|7014|7013|7004.2|7003.2|286
1643202300000|2022-01-26 13:05:00|7012|7011|7014|7013|7015.2|7014.2|7010.2|7009.2|318
1643202600000|2022-01-26 13:10:00|7014.2|7013.2|7011.2|7010.2|7015.7|7014.7|7010.5|7009.5|298
1643202900000|2022-01-26 13:15:00|7011.5|7010.5|7008.7|7007.7|7015.5|7014.5|7008|7007|208
1643203200000|2022-01-26 13:20:00|7009|7008|7018|7017|7018|7017|7008.7|7007.7|216
1643203500000|2022-01-26 13:25:00|7017.7|7016.7|7020|7019|7022|7021|7017.5|7016.5|274
1643203800000|2022-01-26 13:30:00|7020.2|7019.2|7016.2|7015.2|7025.5|7024.5|7015.7|7014.7|376
1643204100000|2022-01-26 13:35:00|7016|7015|7013|7012|7018.7|7017.7|7012.5|7011.5|318
1643204400000|2022-01-26 13:40:00|7013.7|7012.7|7017|7016|7018.5|7017.5|7011.2|7010.2|381
1643204700000|2022-01-26 13:45:00|7017.2|7016.2|7019|7018|7021.2|7020.2|7015|7014|336
1643205000000|2022-01-26 13:50:00|7018.7|7017.7|7019.5|7018.5|7021.2|7020.2|7017.5|7016.5|336
1643205300000|2022-01-26 13:55:00|7019.2|7018.2|7022|7021|7022|7021|7017.5|7016.5|266
1643205600000|2022-01-26 14:00:00|7021.7|7020.7|7012.7|7011.7|7024.2|7023.2|7011.7|7010.7|263
1643205900000|2022-01-26 14:05:00|7012.5|7011.5|7009|7008|7014.5|7013.5|7008.5|7007.5|190
1643206200000|2022-01-26 14:10:00|7009.2|7008.2|7007.2|7006.2|7009.7|7008.7|7006.2|7005.2|213
1643206500000|2022-01-26 14:15:00|7007.5|7006.5|7006.7|7005.7|7010|7009|7004|7003|311
1643206800000|2022-01-26 14:20:00|7007|7006|7002.2|7001.2|7011.5|7010.5|7001.5|7000.5|540
1643207100000|2022-01-26 14:25:00|7002|7001|7007|7006|7008|7007|7001|7000|290
1643207400000|2022-01-26 14:30:00|7007.5|7006.5|6993.7|6992.7|7008.2|7007.2|6993.5|6992.5|788
1643207700000|2022-01-26 14:35:00|6994|6993|6990.2|6989.2|6997|6996|6990|6989|789
1643208000000|2022-01-26 14:40:00|6989.7|6988.7|6996|6995|6996.5|6995.5|6985|6984|827
1643208300000|2022-01-26 14:45:00|6996.2|6995.2|7011.7|7010.7|7013.7|7012.7|6996.2|6995.2|363
1643208600000|2022-01-26 14:50:00|7011.5|7010.5|7011.7|7010.7|7014.7|7013.7|7005.2|7004.2|353
1643208900000|2022-01-26 14:55:00|7012|7011|7015.2|7014.2|7015.2|7014.2|7004.2|7003.2|431
1643209200000|2022-01-26 15:00:00|7014.7|7013.7|7018.2|7017.2|7022.5|7021.5|7006.7|7005.7|515
1643209500000|2022-01-26 15:05:00|7018.5|7017.5|7008.7|7007.7|7020.2|7019.2|7007.2|7006.2|364
1643209800000|2022-01-26 15:10:00|7009|7008|6996.7|6995.7|7009.5|7008.5|6995|6994|460
1643210100000|2022-01-26 15:15:00|6997|6996|6995.5|6994.5|6998.7|6997.7|6991.5|6990.5|594
1643210400000|2022-01-26 15:20:00|6995.7|6994.7|6984.2|6983.2|6996.7|6995.7|6983.7|6982.7|485
1643210700000|2022-01-26 15:25:00|6984.5|6983.5|6972.2|6971.2|6984.7|6983.7|6967.2|6966.2|708
1643211000000|2022-01-26 15:30:00|6972|6971|6973.5|6972.5|6975.7|6974.7|6962.2|6961.2|746
1643211300000|2022-01-26 15:35:00|6973.2|6972.2|6961|6960|6975.7|6974.7|6959.7|6958.7|2543
1643211600000|2022-01-26 15:40:00|6961.2|6960.2|6961|6960|6969.5|6968.5|6959|6958|639
1643211900000|2022-01-26 15:45:00|6961.2|6960.2|6962.7|6961.7|6963.7|6962.7|6951|6950|550
1643212200000|2022-01-26 15:50:00|6961.7|6960.7|6966.2|6965.2|6968.5|6967.5|6960.7|6959.7|474
1643212500000|2022-01-26 15:55:00|6966|6965|6970.7|6969.7|6974.2|6973.2|6960.7|6959.7|584
1643212800000|2022-01-26 16:00:00|6971|6970|6971|6970|6971.2|6970.2|6962|6961|504
1643213100000|2022-01-26 16:05:00|6971.2|6970.2|6975.7|6974.7|6977|6976|6970|6969|597
1643213400000|2022-01-26 16:10:00|6975.5|6974.5|6986.5|6985.5|6987|6986|6974.7|6973.7|542
1643213700000|2022-01-26 16:15:00|6986.7|6985.7|6980.5|6979.5|6989.7|6988.7|6977.5|6976.5|605
1643214000000|2022-01-26 16:20:00|6980.7|6979.7|6985.2|6984.2|6988.2|6987.2|6979.5|6978.5|770
1643214300000|2022-01-26 16:25:00|6985|6984|6980.5|6979.5|6992.5|6991.5|6979.2|6978.2|1384
1643214600000|2022-01-26 16:30:00|6981.2|6980.2|6985.7|6983.7|6992|6990|6980.2|6978.2|4002
1643214900000|2022-01-26 16:35:00|6984.7|6982.7|6981.2|6979.2|6989.2|6987.2|6977.2|6975.2|3140
1643215200000|2022-01-26 16:40:00|6982.7|6980.7|6979.7|6977.7|6987.7|6985.7|6979.5|6977.5|364
1643215500000|2022-01-26 16:45:00|6980.2|6978.2|6970|6968|6983.2|6981.2|6969|6967|256
1643215800000|2022-01-26 16:50:00|6970.2|6968.2|6977.2|6975.2|6980.2|6978.2|6966.2|6964.2|167
1643216100000|2022-01-26 16:55:00|6977.5|6975.5|6979.2|6977.2|6981.2|6979.2|6973.7|6971.7|98
1643216400000|2022-01-26 17:00:00|6979.7|6977.7|6982.7|6980.7|6987|6985|6979|6977|83
1643216700000|2022-01-26 17:05:00|6982.5|6980.5|6985.2|6983.2|6985.2|6983.2|6980.2|6978.2|71
1643217000000|2022-01-26 17:10:00|6985.5|6983.5|6991.7|6989.7|6992.7|6990.7|6981.5|6979.5|165
1643217300000|2022-01-26 17:15:00|6992|6990|6994.2|6992.2|6996|6994|6988|6986|162
1643217600000|2022-01-26 17:20:00|6994|6992|6998.5|6996.5|6998.7|6996.7|6994|6992|276
1643217900000|2022-01-26 17:25:00|6998.2|6996.2|7003.7|7001.7|7004.2|7002.2|6997.7|6995.7|110
1643218200000|2022-01-26 17:30:00|7003.5|7001.5|7005|7003|7005.7|7003.7|6999.2|6997.2|121
1643218500000|2022-01-26 17:35:00|7005.2|7003.2|7004.7|7002.7|7007.5|7005.5|7003.7|7001.7|109
1643218800000|2022-01-26 17:40:00|7005|7003|7010.7|7008.7|7012.2|7010.2|7005|7003|67
1643219100000|2022-01-26 17:45:00|7010.5|7008.5|7009.7|7007.7|7011.2|7009.2|7006|7004|82
1643219400000|2022-01-26 17:50:00|7009.5|7007.5|7007.2|7005.2|7009.7|7007.7|7005.2|7003.2|84
1643219700000|2022-01-26 17:55:00|7007.5|7005.5|7004.7|7002.7|7008.5|7006.5|7004.7|7002.7|70
1643220000000|2022-01-26 18:00:00|7005|7003|6991.7|6989.7|7005.7|7003.7|6988.7|6986.7|140
1643220300000|2022-01-26 18:05:00|6991.5|6989.5|6996.2|6994.2|6996.7|6994.7|6987.2|6985.2|51
1643220600000|2022-01-26 18:10:00|6995.5|6993.5|6997.7|6995.7|6999|6997|6993.7|6991.7|37
1643220900000|2022-01-26 18:15:00|6997.5|6995.5|6993.2|6991.2|6998.7|6996.7|6990.7|6988.7|34
1643221200000|2022-01-26 18:20:00|6993|6991|6987.7|6985.7|6993.5|6991.5|6982.7|6980.7|77
1643221500000|2022-01-26 18:25:00|6987.5|6985.5|6992.7|6990.7|6994.2|6992.2|6986.7|6984.7|79
1643221800000|2022-01-26 18:30:00|6993|6991|6992.7|6990.7|6997|6995|6990.2|6988.2|63
1643222100000|2022-01-26 18:35:00|6992.5|6990.5|6992.2|6990.2|6995.2|6993.2|6988.2|6986.2|63
1643222400000|2022-01-26 18:40:00|6992.5|6990.5|6992.2|6990.2|6995.7|6993.7|6988.7|6986.7|91
1643222700000|2022-01-26 18:45:00|6992.5|6990.5|6993.2|6991.2|6994.2|6992.2|6987.7|6985.7|75
1643223000000|2022-01-26 18:50:00|6993|6991|6996|6994|6996|6994|6988.7|6986.7|115
1643223300000|2022-01-26 18:55:00|6995.7|6993.7|6992.2|6990.2|7000.5|6998.5|6989.2|6987.2|112
1643223600000|2022-01-26 19:00:00|6992.5|6990.5|7015.2|7013.2|7030.5|7028.5|6991.7|6989.7|586
1643223900000|2022-01-26 19:05:00|7015|7013|7013.5|7011.5|7031.5|7029.5|7013|7011|197
1643224200000|2022-01-26 19:10:00|7014.2|7012.2|6985|6983|7021|7019|6980.5|6978.5|353
1643224500000|2022-01-26 19:15:00|6985.5|6983.5|6988.2|6986.2|6991.5|6989.5|6977|6975|322
1643224800000|2022-01-26 19:20:00|6988|6986|6994|6992|6994.2|6992.2|6979.7|6977.7|227
1643225100000|2022-01-26 19:25:00|6993.7|6991.7|7005.5|7003.5|7010.7|7008.7|6993.7|6991.7|232
1643225400000|2022-01-26 19:30:00|7005.2|7003.2|6983.5|6981.5|7008.5|7006.5|6980.2|6978.2|323
1643225700000|2022-01-26 19:35:00|6984.2|6982.2|7005.2|7003.2|7010.5|7008.5|6975.2|6973.2|519
1643226000000|2022-01-26 19:40:00|7006|7004|6975.7|6973.7|7009.2|7007.2|6975.7|6973.7|387
1643226300000|2022-01-26 19:45:00|6975.5|6973.5|6959.2|6957.2|6978.2|6976.2|6953.7|6951.7|785
1643226600000|2022-01-26 19:50:00|6957.5|6955.5|6966.7|6964.7|6977.5|6975.5|6955.7|6953.7|405
1643226900000|2022-01-26 19:55:00|6966.5|6964.5|6967|6965|6969.5|6967.5|6959.5|6957.5|260
1643227200000|2022-01-26 20:00:00|6965.2|6963.2|6933.7|6931.7|6965.2|6963.2|6929|6927|844
1643227500000|2022-01-26 20:05:00|6933.5|6931.5|6907|6905|6937.5|6935.5|6907|6905|677
1643227800000|2022-01-26 20:10:00|6907.2|6905.2|6918.2|6916.2|6926.7|6924.7|6907.2|6905.2|422
1643228100000|2022-01-26 20:15:00|6919|6917|6912|6910|6926.7|6924.7|6909.2|6907.2|437
1643228400000|2022-01-26 20:20:00|6912.2|6910.2|6904|6902|6915.2|6913.2|6895|6893|561
1643228700000|2022-01-26 20:25:00|6904.2|6902.2|6933|6931|6934.5|6932.5|6901.5|6899.5|425
1643229000000|2022-01-26 20:30:00|6932.7|6930.7|6923.2|6921.2|6940.7|6938.7|6921.5|6919.5|461
1643229300000|2022-01-26 20:35:00|6923.5|6921.5|6923.5|6921.5|6933.5|6931.5|6913|6911|157
1643229600000|2022-01-26 20:40:00|6925|6923|6931.2|6929.2|6939.7|6937.7|6919.2|6917.2|267
1643229900000|2022-01-26 20:45:00|6931.5|6929.5|6928.5|6926.5|6942.5|6940.5|6921|6919|309
1643230200000|2022-01-26 20:50:00|6928.7|6926.7|6944.5|6942.5|6944.5|6942.5|6920.5|6918.5|312
1643230500000|2022-01-26 20:55:00|6943.7|6941.7|6944.7|6942.7|6948|6946|6934.7|6932.7|277
1643230800000|2022-01-26 21:00:00|6941.6|6937.6|6943.7|6939.7|6948.2|6944.2|6935.4|6931.4|0
1643231100000|2022-01-26 21:05:00|6943.6|6939.6|6934.8|6930.8|6951.7|6947.7|6930.6|6926.6|0
1643231400000|2022-01-26 21:10:00|6934.7|6930.7|6929.1|6925.1|6934.8|6930.8|6925.3|6921.3|0
1643231700000|2022-01-26 21:15:00|6929.2|6925.2|6936.3|6932.3|6938.2|6934.2|6927.6|6923.6|0
1643232000000|2022-01-26 21:20:00|6936.2|6932.2|6935.9|6931.9|6939|6935|6931.3|6927.3|0
1643232300000|2022-01-26 21:25:00|6935.8|6931.8|6938.7|6934.7|6939.9|6935.9|6932.7|6928.7|0
1643232600000|2022-01-26 21:30:00|6938.6|6934.6|6933.9|6929.9|6938.8|6934.8|6933.2|6929.2|0
1643232900000|2022-01-26 21:35:00|6933.7|6929.7|6930.1|6926.1|6934.1|6930.1|6926.4|6922.4|0
1643233200000|2022-01-26 21:40:00|6930.2|6926.2|6940.1|6936.1|6940.1|6936.1|6928.4|6924.4|0
1643233500000|2022-01-26 21:45:00|6939.8|6935.8|6943.1|6939.1|6947.6|6943.6|6937.4|6933.4|0
1643233800000|2022-01-26 21:50:00|6943|6939|6945.7|6941.7|6945.7|6941.7|6937.7|6933.7|0
1643234100000|2022-01-26 21:55:00|6945.5|6941.5|6943.5|6939.5|6947.6|6943.6|6942.8|6938.8|0
1643234400000|2022-01-26 22:00:00|6943.8|6939.8|6943.4|6939.4|6944.9|6940.9|6943.1|6939.1|0
1643234700000|2022-01-26 22:05:00|6943.3|6939.3|6944.5|6940.5|6944.5|6940.5|6943.2|6939.2|0
1643235000000|2022-01-26 22:10:00|6944.9|6940.9|6945.4|6941.4|6945.5|6941.5|6944.5|6940.5|0
1643235300000|2022-01-26 22:15:00|6945|6941|6946.8|6942.8|6947|6943|6945|6941|0
1643235600000|2022-01-26 22:20:00|6946.7|6942.7|6949.6|6945.6|6950.2|6946.2|6946.5|6942.5|0
1643235900000|2022-01-26 22:25:00|6949.9|6945.9|6949|6945|6950.6|6946.6|6948.9|6944.9|0
1643236200000|2022-01-26 22:30:00|6948.9|6944.9|6949.6|6945.6|6949.6|6945.6|6948.9|6944.9|0
1643236500000|2022-01-26 22:35:00|6949.2|6945.2|6953|6949|6953|6949|6949.2|6945.2|0
1643236800000|2022-01-26 22:40:00|6952.9|6948.9|6955|6951|6957.3|6953.3|6952.8|6948.8|0
1643237100000|2022-01-26 22:45:00|6954.7|6950.7|6952.1|6948.1|6955.3|6951.3|6952.1|6948.1|0
1643237400000|2022-01-26 22:50:00|6952.2|6948.2|6950|6946|6952.6|6948.6|6949.8|6945.8|0
1643237700000|2022-01-26 22:55:00|6950.2|6946.2|6951.2|6947.2|6951.2|6947.2|6948.3|6944.3|0
1643238000000|2022-01-26 23:00:00|6953.5|6949.5|6965.4|6961.4|6974.1|6970.1|6953.3|6949.3|0
1643238300000|2022-01-26 23:05:00|6965.3|6961.3|6980.4|6976.4|6980.4|6976.4|6962.6|6958.6|0
1643238600000|2022-01-26 23:10:00|6980.5|6976.5|6978.8|6974.8|6981.3|6977.3|6973.7|6969.7|0
1643238900000|2022-01-26 23:15:00|6978.7|6974.7|6972|6968|6980.9|6976.9|6968.4|6964.4|0
1643239200000|2022-01-26 23:20:00|6972.1|6968.1|6975|6971|6978.5|6974.5|6971.7|6967.7|0
1643239500000|2022-01-26 23:25:00|6974.7|6970.7|6977.1|6973.1|6980|6976|6971.6|6967.6|0
1643239800000|2022-01-26 23:30:00|6977.2|6973.2|6983.7|6979.7|6985.9|6981.9|6977.2|6973.2|0
1643240100000|2022-01-26 23:35:00|6983.6|6979.6|6979.6|6975.6|6984.8|6980.8|6979.3|6975.3|0
1643240400000|2022-01-26 23:40:00|6979.7|6975.7|6979.6|6975.6|6981.8|6977.8|6977|6973|0
1643240700000|2022-01-26 23:45:00|6979.7|6975.7|6980.9|6976.9|6983.7|6979.7|6979.6|6975.6|0
1643241000000|2022-01-26 23:50:00|6981|6977|6978.2|6974.2|6981.8|6977.8|6977|6973|0
1643241300000|2022-01-26 23:55:00|6977.9|6973.9|6983|6979|6983.3|6979.3|6977.9|6973.9|0
1643241600000|2022-01-27 00:00:00|6982.8|6978.8|6978.7|6974.7|6984.4|6980.4|6975|6971|0
1643241900000|2022-01-27 00:05:00|6978.9|6974.9|6971|6967|6979.8|6975.8|6969.3|6965.3|0
1643242200000|2022-01-27 00:10:00|6970.9|6966.9|6964.1|6960.1|6971.6|6967.6|6962.7|6958.7|0
1643242500000|2022-01-27 00:15:00|6964|6960|6946.6|6943.6|6964.1|6960.1|6944.6|6941.6|0
1643242800000|2022-01-27 00:20:00|6946.5|6943.5|6955.5|6952.5|6956.4|6953.4|6941.9|6938.9|0
1643243100000|2022-01-27 00:25:00|6955.1|6952.1|6941.2|6938.2|6955.9|6952.9|6938.7|6935.7|0
1643243400000|2022-01-27 00:30:00|6941.3|6938.3|6937.9|6934.9|6941.7|6938.7|6929.2|6926.2|0
1643243700000|2022-01-27 00:35:00|6938|6935|6930.9|6927.9|6938.4|6935.4|6927.6|6924.6|0
1643244000000|2022-01-27 00:40:00|6931.1|6928.1|6924.7|6921.7|6932.3|6929.3|6924.2|6921.2|0
1643244300000|2022-01-27 00:45:00|6924.9|6921.9|6926.1|6923.1|6930.9|6927.9|6922.7|6919.7|0
1643244600000|2022-01-27 00:50:00|6926.5|6923.5|6918.7|6915.7|6932.3|6929.3|6918.3|6915.3|0
1643244900000|2022-01-27 00:55:00|6918.5|6915.5|6909.2|6906.2|6922|6919|6907.6|6904.6|0
1643245200000|2022-01-27 01:00:00|6909.1|6906.1|6897.5|6894.5|6911.9|6908.9|6892.7|6889.7|0
1643245500000|2022-01-27 01:05:00|6897.7|6894.7|6886.8|6883.8|6902.4|6899.4|6882.1|6879.1|0
1643245800000|2022-01-27 01:10:00|6886.9|6883.9|6881.6|6878.6|6893.9|6890.9|6879.5|6876.5|0
1643246100000|2022-01-27 01:15:00|6881.8|6878.8|6863.1|6860.1|6886.2|6883.2|6861.4|6858.4|0
1643246400000|2022-01-27 01:20:00|6863.2|6860.2|6864.3|6861.3|6867.8|6864.8|6853.9|6850.9|0
1643246700000|2022-01-27 01:25:00|6864.4|6861.4|6866.2|6863.2|6876.2|6873.2|6863|6860|0
1643247000000|2022-01-27 01:30:00|6866.3|6863.3|6878.4|6875.4|6879.1|6876.1|6857.3|6854.3|0
1643247300000|2022-01-27 01:35:00|6878.3|6875.3|6871.7|6868.7|6884.8|6881.8|6870.6|6867.6|0
1643247600000|2022-01-27 01:40:00|6871.8|6868.8|6868.4|6865.4|6875.7|6872.7|6867.9|6864.9|0
1643247900000|2022-01-27 01:45:00|6868.6|6865.6|6860.5|6857.5|6870.7|6867.7|6857.7|6854.7|0
1643248200000|2022-01-27 01:50:00|6860.7|6857.7|6859.3|6856.3|6869.2|6866.2|6855|6852|0
1643248500000|2022-01-27 01:55:00|6859.4|6856.4|6849.3|6846.3|6859.8|6856.8|6845.3|6842.3|0
1643248800000|2022-01-27 02:00:00|6849.4|6846.4|6838.9|6835.9|6849.7|6846.7|6835.9|6832.9|0
1643249100000|2022-01-27 02:05:00|6839|6836|6829.7|6826.7|6844.9|6841.9|6829.4|6826.4|0
1643249400000|2022-01-27 02:10:00|6829.6|6826.6|6832.6|6829.6|6833.9|6830.9|6829.1|6826.1|0
1643249700000|2022-01-27 02:15:00|6832.2|6829.2|6828.8|6825.8|6834.5|6831.5|6828.7|6825.7|0
1643250000000|2022-01-27 02:20:00|6828.9|6825.9|6829.3|6826.3|6830.3|6827.3|6828|6825|0
1643250300000|2022-01-27 02:25:00|6829.4|6826.4|6827.9|6824.9|6829.4|6826.4|6825.8|6822.8|0
1643250600000|2022-01-27 02:30:00|6827.8|6824.8|6827.1|6824.1|6830|6827|6826.2|6823.2|0
1643250900000|2022-01-27 02:35:00|6826.7|6823.7|6832.6|6829.6|6832.6|6829.6|6826.6|6823.6|0
1643251200000|2022-01-27 02:40:00|6832.3|6829.3|6836.9|6833.9|6842.8|6839.8|6831.7|6828.7|0
1643251500000|2022-01-27 02:45:00|6837|6834|6845.2|6842.2|6849.4|6846.4|6837|6834|0
1643251800000|2022-01-27 02:50:00|6845.4|6842.4|6841.9|6838.9|6848|6845|6840.2|6837.2|0
1643252100000|2022-01-27 02:55:00|6842.2|6839.2|6841.1|6838.1|6843.5|6840.5|6835.2|6832.2|0
1643252400000|2022-01-27 03:00:00|6841.2|6838.2|6832|6829|6844.5|6841.5|6830.4|6827.4|0
1643252700000|2022-01-27 03:05:00|6832.1|6829.1|6836.9|6833.9|6838.1|6835.1|6830.1|6827.1|0
1643253000000|2022-01-27 03:10:00|6836.8|6833.8|6829.5|6826.5|6837.5|6834.5|6829.5|6826.5|0
1643253300000|2022-01-27 03:15:00|6829.6|6826.6|6836|6833|6836.8|6833.8|6828.3|6825.3|0
1643253600000|2022-01-27 03:20:00|6836.1|6833.1|6836.1|6833.1|6841.9|6838.9|6833.6|6830.6|0
1643253900000|2022-01-27 03:25:00|6836.3|6833.3|6835.2|6832.2|6836.9|6833.9|6832.3|6829.3|0
1643254200000|2022-01-27 03:30:00|6835.4|6832.4|6835.5|6832.5|6840.4|6837.4|6832|6829|0
1643254500000|2022-01-27 03:35:00|6835.7|6832.7|6817.3|6814.3|6836.3|6833.3|6816.4|6813.4|0
1643254800000|2022-01-27 03:40:00|6817.4|6814.4|6805.5|6802.5|6818.1|6815.1|6802.6|6799.6|0
1643255100000|2022-01-27 03:45:00|6805.4|6802.4|6801.9|6798.9|6806.5|6803.5|6796.7|6793.7|0
1643255400000|2022-01-27 03:50:00|6802.6|6799.6|6804.8|6801.8|6809.5|6806.5|6801.8|6798.8|0
1643255700000|2022-01-27 03:55:00|6804.6|6801.6|6807.8|6804.8|6808.1|6805.1|6799.6|6796.6|0
1643256000000|2022-01-27 04:00:00|6807.7|6804.7|6804.2|6801.2|6808.3|6805.3|6802.9|6799.9|0
1643256300000|2022-01-27 04:05:00|6804|6801|6809.5|6806.5|6810|6807|6802|6799|0
1643256600000|2022-01-27 04:10:00|6809.3|6806.3|6811.5|6808.5|6812|6809|6806.7|6803.7|0
1643256900000|2022-01-27 04:15:00|6811.6|6808.6|6812.3|6809.3|6813.1|6810.1|6808|6805|0
1643257200000|2022-01-27 04:20:00|6812.5|6809.5|6811.8|6808.8|6813.8|6810.8|6810.9|6807.9|0
1643257500000|2022-01-27 04:25:00|6811.6|6808.6|6815.7|6812.7|6815.7|6812.7|6810.9|6807.9|0
1643257800000|2022-01-27 04:30:00|6815.8|6812.8|6824.1|6821.1|6826.3|6823.3|6815.2|6812.2|0
1643258100000|2022-01-27 04:35:00|6824.4|6821.4|6824.1|6821.1|6826.9|6823.9|6822.4|6819.4|0
1643258400000|2022-01-27 04:40:00|6824|6821|6818.8|6815.8|6824.5|6821.5|6818.2|6815.2|0
1643258700000|2022-01-27 04:45:00|6818.7|6815.7|6819.4|6816.4|6821.7|6818.7|6817.5|6814.5|0
1643259000000|2022-01-27 04:50:00|6819.6|6816.6|6819.6|6816.6|6822.9|6819.9|6817.6|6814.6|0
1643259300000|2022-01-27 04:55:00|6819.9|6816.9|6821.4|6818.4|6824.4|6821.4|6818.8|6815.8|0
1643259600000|2022-01-27 05:00:00|6821.5|6818.5|6834.6|6831.6|6834.6|6831.6|6815.3|6812.3|0
1643259900000|2022-01-27 05:05:00|6834.7|6831.7|6825.5|6822.5|6840.6|6837.6|6825.3|6822.3|0
1643260200000|2022-01-27 05:10:00|6825.7|6822.7|6817.1|6814.1|6826.6|6823.6|6817.1|6814.1|0
1643260500000|2022-01-27 05:15:00|6817.2|6814.2|6799|6796|6818.4|6815.4|6798.9|6795.9|0
1643260800000|2022-01-27 05:20:00|6798.9|6795.9|6803.8|6800.8|6807.6|6804.6|6798.1|6795.1|0
1643261100000|2022-01-27 05:25:00|6803.9|6800.9|6811.6|6808.6|6812.8|6809.8|6803.8|6800.8|0
1643261400000|2022-01-27 05:30:00|6811.5|6808.5|6829.6|6826.6|6831.5|6828.5|6810.7|6807.7|0
1643261700000|2022-01-27 05:35:00|6829.9|6826.9|6834|6831|6835.4|6832.4|6822.3|6819.3|0
1643262000000|2022-01-27 05:40:00|6834.3|6831.3|6829.2|6826.2|6834.9|6831.9|6821.3|6818.3|0
1643262300000|2022-01-27 05:45:00|6829.3|6826.3|6831.3|6828.3|6831.3|6828.3|6826|6823|0
1643262600000|2022-01-27 05:50:00|6831.7|6828.7|6822.3|6819.3|6834.9|6831.9|6818.4|6815.4|0
1643262900000|2022-01-27 05:55:00|6821.9|6818.9|6824.6|6821.6|6826|6823|6818.4|6815.4|0
1643263200000|2022-01-27 06:00:00|6824.5|6821.5|6823.4|6820.4|6831.3|6828.3|6820.8|6817.8|0
1643263500000|2022-01-27 06:05:00|6823.3|6820.3|6835.2|6832.2|6836|6833|6819.6|6816.6|0
1643263800000|2022-01-27 06:10:00|6835.5|6832.5|6841|6838|6849.5|6846.5|6835.5|6832.5|0
1643264100000|2022-01-27 06:15:00|6841.1|6838.1|6827.8|6824.8|6841.1|6838.1|6827.5|6824.5|0
1643264400000|2022-01-27 06:20:00|6827.9|6824.9|6819.3|6816.3|6832.6|6829.6|6819.2|6816.2|0
1643264700000|2022-01-27 06:25:00|6819.2|6816.2|6803.8|6800.8|6819.5|6816.5|6802.1|6799.1|0
1643265000000|2022-01-27 06:30:00|6804|6801|6798.2|6795.2|6804.3|6801.3|6793.5|6790.5|0
1643265300000|2022-01-27 06:35:00|6798.3|6795.3|6804.7|6801.7|6813.4|6810.4|6793.5|6790.5|0
1643265600000|2022-01-27 06:40:00|6804.6|6801.6|6805.8|6802.8|6811.5|6808.5|6802.3|6799.3|0
1643265900000|2022-01-27 06:45:00|6805.6|6802.6|6805.6|6802.6|6813.5|6810.5|6799.6|6796.6|0
1643266200000|2022-01-27 06:50:00|6806.1|6803.1|6829|6826|6829|6826|6806.1|6803.1|0
1643266500000|2022-01-27 06:55:00|6828.7|6825.7|6835|6832|6837.5|6834.5|6828.2|6825.2|0
1643266800000|2022-01-27 07:00:00|6833.5|6830.5|6865.2|6863.2|6866|6864|6833.5|6830.5|566
1643267100000|2022-01-27 07:05:00|6866.5|6864.5|6845.2|6843.2|6869.5|6867.5|6845.2|6843.2|286
1643267400000|2022-01-27 07:10:00|6845.5|6843.5|6850.2|6848.2|6858.2|6856.2|6841.5|6839.5|421
1643267700000|2022-01-27 07:15:00|6850.5|6848.5|6860.5|6858.5|6861.5|6859.5|6850.5|6848.5|142
1643268000000|2022-01-27 07:20:00|6860.2|6858.2|6860.5|6858.5|6868.2|6866.2|6858.2|6856.2|261
1643268300000|2022-01-27 07:25:00|6860.7|6858.7|6854.2|6852.2|6868.2|6866.2|6853.7|6851.7|95
1643268600000|2022-01-27 07:30:00|6853.7|6851.7|6861.2|6859.2|6873.2|6871.2|6851|6849|146
1643268900000|2022-01-27 07:35:00|6861.5|6859.5|6869.2|6867.2|6874|6872|6859.5|6857.5|120
1643269200000|2022-01-27 07:40:00|6869.5|6867.5|6874|6872|6876.2|6874.2|6867.2|6865.2|119
1643269500000|2022-01-27 07:45:00|6874.2|6872.2|6872.2|6870.2|6875.2|6873.2|6867.2|6865.2|168
1643269800000|2022-01-27 07:50:00|6872.5|6870.5|6882.2|6880.2|6884.7|6882.7|6871.2|6869.2|176
1643270100000|2022-01-27 07:55:00|6882.5|6880.5|6880.2|6878.2|6883.5|6881.5|6865.5|6863.5|407
1643270400000|2022-01-27 08:00:00|6879.7|6878.7|6889.7|6888.7|6895.2|6894.2|6872|6871|2278
1643270700000|2022-01-27 08:05:00|6891|6890|6891.7|6890.7|6897|6896|6881.7|6880.7|1554
1643271000000|2022-01-27 08:10:00|6892|6891|6915.2|6914.2|6915.2|6914.2|6889.2|6888.2|1272
1643271300000|2022-01-27 08:15:00|6915|6914|6926|6925|6928.7|6927.7|6909.7|6908.7|985
1643271600000|2022-01-27 08:20:00|6925.7|6924.7|6914.2|6913.2|6930.7|6929.7|6912|6911|1005
1643271900000|2022-01-27 08:25:00|6914.5|6913.5|6910|6909|6917.2|6916.2|6906.7|6905.7|481
1643272200000|2022-01-27 08:30:00|6909.7|6908.7|6908.7|6907.7|6914.2|6913.2|6903.2|6902.2|517
1643272500000|2022-01-27 08:35:00|6908.5|6907.5|6911.5|6910.5|6918.7|6917.7|6907.7|6906.7|467
1643272800000|2022-01-27 08:40:00|6911.2|6910.2|6927.7|6926.7|6928|6927|6911.2|6910.2|666
1643273100000|2022-01-27 08:45:00|6926.7|6925.7|6929.5|6928.5|6937.7|6936.7|6923.2|6922.2|680
1643273400000|2022-01-27 08:50:00|6929.7|6928.7|6936.6|6935.6|6940.1|6939.1|6927.2|6926.2|609
1643273700000|2022-01-27 08:55:00|6936.9|6935.9|6945.6|6944.6|6948.1|6947.1|6933.9|6932.9|690
1643274000000|2022-01-27 09:00:00|6945.4|6944.4|6943.6|6942.6|6953.6|6952.6|6935.1|6934.1|481
1643274300000|2022-01-27 09:05:00|6943.4|6942.4|6935.6|6934.6|6946.1|6945.1|6934.1|6933.1|619
1643274600000|2022-01-27 09:10:00|6935.4|6934.4|6939.6|6938.6|6947.6|6946.6|6932.4|6931.4|344
1643274900000|2022-01-27 09:15:00|6939.9|6938.9|6937.6|6936.6|6940.6|6939.6|6933.1|6932.1|273
1643275200000|2022-01-27 09:20:00|6937.4|6936.4|6947.9|6946.9|6949.6|6948.6|6933.1|6932.1|322
1643275500000|2022-01-27 09:25:00|6947.6|6946.6|6957.6|6956.6|6960.6|6959.6|6944.1|6943.1|556
1643275800000|2022-01-27 09:30:00|6957.4|6956.4|6953.6|6952.6|6959.4|6958.4|6951.1|6950.1|270
1643276100000|2022-01-27 09:35:00|6953.4|6952.4|6946.6|6945.6|6958.6|6957.6|6945.6|6944.6|565
1643276400000|2022-01-27 09:40:00|6946.4|6945.4|6958.1|6957.1|6960.6|6959.6|6945.4|6944.4|226
1643276700000|2022-01-27 09:45:00|6958.4|6957.4|6968.9|6967.9|6971.6|6970.6|6955.6|6954.6|409
1643277000000|2022-01-27 09:50:00|6968.4|6967.4|6978.6|6977.6|6983.9|6982.9|6967.1|6966.1|355
1643277300000|2022-01-27 09:55:00|6978.4|6977.4|6976.9|6975.9|6982.9|6981.9|6975.4|6974.4|358
1643277600000|2022-01-27 10:00:00|6976.6|6975.6|6981.1|6980.1|6982.6|6981.6|6971.6|6970.6|320
1643277900000|2022-01-27 10:05:00|6980.9|6979.9|6979.6|6978.6|6983.6|6982.6|6978.9|6977.9|349
1643278200000|2022-01-27 10:10:00|6980.1|6979.1|6976.1|6975.1|6981.6|6980.6|6974.6|6973.6|361
1643278500000|2022-01-27 10:15:00|6976.4|6975.4|6967.4|6966.4|6980.4|6979.4|6966.6|6965.6|473
1643278800000|2022-01-27 10:20:00|6967.1|6966.1|6980.4|6979.4|6981.9|6980.9|6964.4|6963.4|421
1643279100000|2022-01-27 10:25:00|6980.6|6979.6|6986.6|6985.6|6988.4|6987.4|6979.1|6978.1|186
1643279400000|2022-01-27 10:30:00|6986.4|6985.4|6981.1|6980.1|6988.4|6987.4|6978.1|6977.1|242
1643279700000|2022-01-27 10:35:00|6981.6|6980.6|6988.6|6987.6|6990.4|6989.4|6980.9|6979.9|294
1643280000000|2022-01-27 10:40:00|6988.4|6987.4|6985.1|6984.1|6989.9|6988.9|6980.9|6979.9|122
1643280300000|2022-01-27 10:45:00|6984.9|6983.9|6972.6|6971.6|6989.6|6988.6|6972.4|6971.4|310
1643280600000|2022-01-27 10:50:00|6972.4|6971.4|6962.6|6961.6|6973.6|6972.6|6960.6|6959.6|706
1643280900000|2022-01-27 10:55:00|6962.9|6961.9|6953.6|6952.6|6964.1|6963.1|6948.1|6947.1|473
1643281200000|2022-01-27 11:00:00|6953.1|6952.1|6960.4|6959.4|6962.1|6961.1|6950.9|6949.9|342
1643281500000|2022-01-27 11:05:00|6960.1|6959.1|6961.1|6960.1|6967.1|6966.1|6959.6|6958.6|299
1643281800000|2022-01-27 11:10:00|6961.4|6960.4|6965.9|6964.9|6968.1|6967.1|6960.4|6959.4|207
1643282100000|2022-01-27 11:15:00|6965.1|6964.1|6964.6|6963.6|6969.1|6968.1|6963.9|6962.9|218
1643282400000|2022-01-27 11:20:00|6964.9|6963.9|6963.6|6962.6|6969.1|6968.1|6959.9|6958.9|395
1643282700000|2022-01-27 11:25:00|6962.9|6961.9|6973.1|6972.1|6974.6|6973.6|6962.1|6961.1|391
1643283000000|2022-01-27 11:30:00|6973.4|6972.4|6964.1|6963.1|6975.1|6974.1|6964.1|6963.1|178
1643283300000|2022-01-27 11:35:00|6964.4|6963.4|6955.1|6954.1|6967.6|6966.6|6953.1|6952.1|228
1643283600000|2022-01-27 11:40:00|6955.4|6954.4|6958.6|6957.6|6960.1|6959.1|6954.4|6953.4|118
1643283900000|2022-01-27 11:45:00|6958.4|6957.4|6959.6|6958.6|6963.6|6962.6|6953.1|6952.1|127
1643284200000|2022-01-27 11:50:00|6959.9|6958.9|6966.1|6965.1|6967.4|6966.4|6959.1|6958.1|153
1643284500000|2022-01-27 11:55:00|6965.9|6964.9|6972.4|6971.4|6975.1|6974.1|6962.6|6961.6|170
1643284800000|2022-01-27 12:00:00|6973.6|6972.6|6968.1|6967.1|6976.6|6975.6|6962.6|6961.6|301
1643285100000|2022-01-27 12:05:00|6968.4|6967.4|6967.1|6966.1|6969.6|6968.6|6962.6|6961.6|237
1643285400000|2022-01-27 12:10:00|6967.4|6966.4|6976.9|6975.9|6978.9|6977.9|6967.1|6966.1|279
1643285700000|2022-01-27 12:15:00|6976.6|6975.6|6966.4|6965.4|6979.9|6978.9|6966.4|6965.4|144
1643286000000|2022-01-27 12:20:00|6966.9|6965.9|6956.4|6955.4|6969.6|6968.6|6956.1|6955.1|210
1643286300000|2022-01-27 12:25:00|6956.6|6955.6|6965.9|6964.9|6968.6|6967.6|6956.6|6955.6|180
1643286600000|2022-01-27 12:30:00|6965.6|6964.6|6957.4|6956.4|6970.4|6969.4|6955.4|6954.4|260
1643286900000|2022-01-27 12:35:00|6957.6|6956.6|6964.6|6963.6|6968.9|6967.9|6957.1|6956.1|189
1643287200000|2022-01-27 12:40:00|6964.7|6963.7|6968.2|6967.2|6973.5|6972.5|6964.7|6963.7|1336
1643287500000|2022-01-27 12:45:00|6968.5|6967.5|6972|6971|6973.7|6972.7|6967.5|6966.5|254
1643287800000|2022-01-27 12:50:00|6971.7|6970.7|6981.2|6980.2|6983.7|6982.7|6971.7|6970.7|216
1643288100000|2022-01-27 12:55:00|6981.7|6980.7|6977.5|6976.5|6984.7|6983.7|6976.7|6975.7|211
1643288400000|2022-01-27 13:00:00|6977.7|6976.7|6978.2|6977.2|6984.7|6983.7|6975.7|6974.7|209
1643288700000|2022-01-27 13:05:00|6978.5|6977.5|6989.2|6988.2|6990|6989|6978.5|6977.5|311
1643289000000|2022-01-27 13:10:00|6989.5|6988.5|6985.2|6984.2|6990.2|6989.2|6984.7|6983.7|323
1643289300000|2022-01-27 13:15:00|6984.7|6983.7|6986.2|6985.2|6988.2|6987.2|6979.7|6978.7|330
1643289600000|2022-01-27 13:20:00|6986|6985|6988.7|6987.7|6988.7|6987.7|6980.5|6979.5|228
1643289900000|2022-01-27 13:25:00|6988.5|6987.5|6989.7|6988.7|6996.2|6995.2|6986.2|6985.2|223
1643290200000|2022-01-27 13:30:00|6990|6989|6988.7|6987.7|6994.2|6993.2|6986.2|6985.2|303
1643290500000|2022-01-27 13:35:00|6988.5|6987.5|6989.2|6988.2|6990.7|6989.7|6986|6985|239
1643290800000|2022-01-27 13:40:00|6988.7|6987.7|6993.7|6992.7|6996.7|6995.7|6988.7|6987.7|168
1643291100000|2022-01-27 13:45:00|6994|6993|6994.2|6993.2|6997|6996|6989.7|6988.7|191
1643291400000|2022-01-27 13:50:00|6994.5|6993.5|7012.7|7011.7|7013.2|7012.2|6994|6993|699
1643291700000|2022-01-27 13:55:00|7013|7012|7018.5|7017.5|7018.7|7017.7|7010.7|7009.7|538
1643292000000|2022-01-27 14:00:00|7017.7|7016.7|7020.7|7019.7|7023|7022|7015|7014|512
1643292300000|2022-01-27 14:05:00|7020.5|7019.5|7017.2|7016.2|7022.2|7021.2|7013.5|7012.5|395
1643292600000|2022-01-27 14:10:00|7017|7016|7023|7022|7023.7|7022.7|7017|7016|188
1643292900000|2022-01-27 14:15:00|7023.2|7022.2|7023.5|7022.5|7028|7027|7022.2|7021.2|472
1643293200000|2022-01-27 14:20:00|7023.7|7022.7|7021.2|7020.2|7028|7027|7020|7019|574
1643293500000|2022-01-27 14:25:00|7021|7020|7032.7|7031.7|7033|7032|7020.7|7019.7|333
1643293800000|2022-01-27 14:30:00|7032.2|7031.2|7027.2|7026.2|7037.7|7036.7|7026.2|7025.2|955
1643294100000|2022-01-27 14:35:00|7027|7026|7035.7|7034.7|7037.7|7036.7|7021.2|7020.2|1495
1643294400000|2022-01-27 14:40:00|7035.5|7034.5|7049|7048|7049|7048|7035.5|7034.5|834
1643294700000|2022-01-27 14:45:00|7049.2|7048.2|7052.5|7051.5|7055|7054|7041.7|7040.7|844
1643295000000|2022-01-27 14:50:00|7051.7|7050.7|7047|7046|7054.7|7053.7|7045.5|7044.5|551
1643295300000|2022-01-27 14:55:00|7047.2|7046.2|7045|7044|7050.2|7049.2|7034.7|7033.7|696
1643295600000|2022-01-27 15:00:00|7044.7|7043.7|7044.2|7043.2|7045.2|7044.2|7030.2|7029.2|609
1643295900000|2022-01-27 15:05:00|7043.7|7042.7|7041|7040|7044.7|7043.7|7034.2|7033.2|663
1643296200000|2022-01-27 15:10:00|7040.6|7039.6|7044.8|7043.8|7048.1|7047.1|7036.8|7035.8|356
1643296500000|2022-01-27 15:15:00|7045.1|7044.1|7034.1|7033.1|7046.8|7045.8|7030.8|7029.8|452
1643296800000|2022-01-27 15:20:00|7034.6|7033.6|7022.3|7021.3|7037.6|7036.6|7022.1|7021.1|568
1643297100000|2022-01-27 15:25:00|7022.8|7021.8|7002.8|7001.8|7025.8|7024.8|7002.6|7001.6|888
1643297400000|2022-01-27 15:30:00|7003.1|7002.1|7000.6|6999.6|7011.6|7010.6|6998.1|6997.1|576
1643297700000|2022-01-27 15:35:00|7000.8|6999.8|6993.1|6992.1|7003.3|7002.3|6990.8|6989.8|645
1643298000000|2022-01-27 15:40:00|6994.6|6993.6|7018.8|7017.8|7019.1|7018.1|6993.8|6992.8|715
1643298300000|2022-01-27 15:45:00|7019.3|7018.3|7016.6|7015.6|7024.6|7023.6|7013.8|7012.8|672
1643298600000|2022-01-27 15:50:00|7016.3|7015.3|7022.3|7021.3|7025.1|7024.1|7015.1|7014.1|447
1643298900000|2022-01-27 15:55:00|7022.1|7021.1|7034.3|7033.3|7035.8|7034.8|7021.8|7020.8|472
1643299200000|2022-01-27 16:00:00|7034.6|7033.6|7034.3|7033.3|7040.1|7039.1|7034.3|7033.3|517
1643299500000|2022-01-27 16:05:00|7034.6|7033.6|7024.3|7023.3|7038.6|7037.6|7022.1|7021.1|557
1643299800000|2022-01-27 16:10:00|7024.6|7023.6|7030.8|7029.8|7032.1|7031.1|7024.6|7023.6|523
1643300100000|2022-01-27 16:15:00|7030.6|7029.6|7020.1|7019.1|7030.8|7029.8|7016.1|7015.1|722
1643300400000|2022-01-27 16:20:00|7019.6|7018.6|7011.8|7010.8|7021.8|7020.8|7010.8|7009.8|1049
1643300700000|2022-01-27 16:25:00|7011.6|7010.6|7011.1|7010.1|7012.3|7011.3|7000.3|6999.3|1166
1643301000000|2022-01-27 16:30:00|7010.6|7008.6|7023.3|7021.3|7028.6|7026.6|7007.3|7005.3|3917
1643301300000|2022-01-27 16:35:00|7023.8|7021.8|7026.3|7024.3|7036.8|7034.8|7023.3|7021.3|1606
1643301600000|2022-01-27 16:40:00|7026.6|7024.6|7029.8|7027.8|7036.6|7034.6|7023.1|7021.1|391
1643301900000|2022-01-27 16:45:00|7030.3|7028.3|7053.3|7051.3|7054.3|7052.3|7029.3|7027.3|3685
1643302200000|2022-01-27 16:50:00|7053.6|7051.6|7058.6|7056.6|7059.6|7057.6|7049.3|7047.3|677
1643302500000|2022-01-27 16:55:00|7058.8|7056.8|7056.6|7054.6|7059.6|7057.6|7053.1|7051.1|293
1643302800000|2022-01-27 17:00:00|7056.3|7054.3|7055.3|7053.3|7057.8|7055.8|7046.6|7044.6|536
1643303100000|2022-01-27 17:05:00|7055.1|7053.1|7039.6|7037.6|7055.1|7053.1|7038.3|7036.3|245
1643303400000|2022-01-27 17:10:00|7040.3|7038.3|7040.8|7038.8|7042.3|7040.3|7034.8|7032.8|210
1643303700000|2022-01-27 17:15:00|7041.1|7039.1|7028.3|7026.3|7042.6|7040.6|7024.8|7022.8|209
1643304000000|2022-01-27 17:20:00|7028.6|7026.6|7029.1|7027.1|7030.1|7028.1|7023.8|7021.8|308
1643304300000|2022-01-27 17:25:00|7028.8|7026.8|7022.8|7020.8|7035.8|7033.8|7020.6|7018.6|411
1643304600000|2022-01-27 17:30:00|7022.6|7020.6|7020.6|7018.6|7027.8|7025.8|7017.3|7015.3|278
1643304900000|2022-01-27 17:35:00|7020.8|7018.8|7015.6|7013.6|7022.3|7020.3|7012.3|7010.3|335
1643305200000|2022-01-27 17:40:00|7015.3|7013.3|7015.1|7013.1|7021.8|7019.8|7013.8|7011.8|168
1643305500000|2022-01-27 17:45:00|7015.6|7013.6|7005.3|7003.3|7015.6|7013.6|7003.3|7001.3|215
1643305800000|2022-01-27 17:50:00|7005.6|7003.6|7017.3|7015.3|7018.3|7016.3|7005.3|7003.3|126
1643306100000|2022-01-27 17:55:00|7016.8|7014.8|7017.6|7015.6|7023.6|7021.6|7014.6|7012.6|222
1643306400000|2022-01-27 18:00:00|7017.8|7015.8|7004.8|7002.8|7023.1|7021.1|7004.6|7002.6|159
1643306700000|2022-01-27 18:05:00|7004.6|7002.6|7002.3|7000.3|7006.3|7004.3|6994.1|6992.1|177
1643307000000|2022-01-27 18:10:00|7002.6|7000.6|6999.8|6997.8|7002.8|7000.8|6993.6|6991.6|112
1643307300000|2022-01-27 18:15:00|6999.6|6997.6|6994.8|6992.8|7008.3|7006.3|6992.8|6990.8|180
1643307600000|2022-01-27 18:20:00|6994.6|6992.6|6983.8|6981.8|6996.8|6994.8|6982.3|6980.3|149
1643307900000|2022-01-27 18:25:00|6984.1|6982.1|6982.6|6980.6|6990.8|6988.8|6981.3|6979.3|123
1643308200000|2022-01-27 18:30:00|6982.8|6980.8|6994.8|6992.8|6995.3|6993.3|6981.3|6979.3|163
1643308500000|2022-01-27 18:35:00|6994.6|6992.6|6986.6|6984.6|7000.3|6998.3|6984.8|6982.8|155
1643308800000|2022-01-27 18:40:00|6986.1|6984.1|6994.3|6992.3|6996.3|6994.3|6982.3|6980.3|248
1643309100000|2022-01-27 18:45:00|6994.6|6992.6|6996.3|6994.3|6998.8|6996.8|6988.3|6986.3|161
1643309400000|2022-01-27 18:50:00|6996.1|6994.1|6993.3|6991.3|7000.3|6998.3|6988.8|6986.8|201
1643309700000|2022-01-27 18:55:00|6993.1|6991.1|7002.8|7000.8|7006.8|7004.8|6990.3|6988.3|191
1643310000000|2022-01-27 19:00:00|7002.1|7000.1|7016.1|7014.1|7018.3|7016.3|7001.3|6999.3|139
1643310300000|2022-01-27 19:05:00|7015.8|7013.8|7016.8|7014.8|7024.6|7022.6|7010.8|7008.8|169
1643310600000|2022-01-27 19:10:00|7016.6|7014.6|7014.3|7012.3|7021.3|7019.3|7012.8|7010.8|63
1643310900000|2022-01-27 19:15:00|7014.1|7012.1|7005.8|7003.8|7016.3|7014.3|7000.8|6998.8|119
1643311200000|2022-01-27 19:20:00|7005.3|7003.3|6992.3|6990.3|7005.8|7003.8|6991.6|6989.6|114
1643311500000|2022-01-27 19:25:00|6992.6|6990.6|6989.1|6987.1|6995.6|6993.6|6986.1|6984.1|59
1643311800000|2022-01-27 19:30:00|6989.3|6987.3|6985.1|6983.1|6996.8|6994.8|6980.6|6978.6|107
1643312100000|2022-01-27 19:35:00|6985.3|6983.3|6995.3|6993.3|6996.6|6994.6|6984.1|6982.1|79
1643312400000|2022-01-27 19:40:00|6995.6|6993.6|7005.1|7003.1|7008.6|7006.6|6994.1|6992.1|124
1643312700000|2022-01-27 19:45:00|7006.3|7004.3|7005.6|7003.6|7013.8|7011.8|7000.3|6998.3|118
1643313000000|2022-01-27 19:50:00|7005.3|7003.3|6990.8|6988.8|7005.3|7003.3|6989.1|6987.1|110
1643313300000|2022-01-27 19:55:00|6991.1|6989.1|6996.6|6994.6|7000.3|6998.3|6985.6|6983.6|79
1643313600000|2022-01-27 20:00:00|6996.1|6994.1|7004.1|7002.1|7010.1|7008.1|6996.1|6994.1|88
1643313900000|2022-01-27 20:05:00|7004.3|7002.3|6998.6|6996.6|7011.1|7009.1|6997.8|6995.8|135
1643314200000|2022-01-27 20:10:00|6998.8|6996.8|6992.8|6990.8|7001.6|6999.6|6988.1|6986.1|174
1643314500000|2022-01-27 20:15:00|6993.1|6991.1|7001.3|6999.3|7005.1|7003.1|6985.1|6983.1|237
1643314800000|2022-01-27 20:20:00|7001.1|6999.1|7000.6|6998.6|7005.3|7003.3|6990.6|6988.6|86
1643315100000|2022-01-27 20:25:00|7000.3|6998.3|7004.8|7002.8|7010.8|7008.8|6997.3|6995.3|165
1643315400000|2022-01-27 20:30:00|7004.6|7002.6|7004.1|7002.1|7012.1|7010.1|7001.6|6999.6|262
1643315700000|2022-01-27 20:35:00|7004.3|7002.3|7002.1|7000.1|7009.6|7007.6|6999.3|6997.3|105
1643316000000|2022-01-27 20:40:00|7002.3|7000.3|7014.6|7012.6|7022.3|7020.3|6999.8|6997.8|163
1643316300000|2022-01-27 20:45:00|7016.1|7014.1|7013.6|7011.6|7024.3|7022.3|7007.6|7005.6|215
1643316600000|2022-01-27 20:50:00|7010.8|7008.8|7011.8|7009.8|7017.6|7015.6|7008.6|7006.6|139
1643316900000|2022-01-27 20:55:00|7011.6|7009.6|7003.3|7001.3|7015.1|7013.1|7000.8|6998.8|147
1643317200000|2022-01-27 21:00:00|7003.4|6999.4|7004.1|7000.1|7008.1|7004.1|6995.9|6991.9|0
1643317500000|2022-01-27 21:05:00|7004.4|7000.4|7013.3|7009.3|7016.6|7012.6|7001.7|6997.7|0
1643317800000|2022-01-27 21:10:00|7013.2|7009.2|7011.9|7007.9|7019.9|7015.9|7002|6998|0
1643318100000|2022-01-27 21:15:00|7011.8|7007.8|7019.8|7015.8|7019.8|7015.8|7011.3|7007.3|0
1643318400000|2022-01-27 21:20:00|7020|7016|7008.2|7004.2|7021|7017|7007.8|7003.8|0
1643318700000|2022-01-27 21:25:00|7009.2|7005.2|7011.5|7007.5|7014.9|7010.9|7007.1|7003.1|0
1643319000000|2022-01-27 21:30:00|7011.6|7007.6|7026.4|7022.4|7038.5|7034.5|7000.4|6996.4|0
1643319300000|2022-01-27 21:35:00|7026.5|7022.5|7030.4|7026.4|7030.7|7026.7|7020.7|7016.7|0
1643319600000|2022-01-27 21:40:00|7030.7|7026.7|7038.5|7034.5|7041.9|7037.9|7026.7|7022.7|0
1643319900000|2022-01-27 21:45:00|7038.3|7034.3|7038.9|7034.9|7045.3|7041.3|7036.5|7032.5|0
1643320200000|2022-01-27 21:50:00|7038.7|7034.7|7038.8|7034.8|7043|7039|7034.4|7030.4|0
1643320500000|2022-01-27 21:55:00|7038.9|7034.9|7045.7|7041.7|7046.1|7042.1|7038.6|7034.6|0
1643320800000|2022-01-27 22:00:00|7045.3|7041.3|7056.7|7052.7|7058|7054|7045|7041|0
1643321100000|2022-01-27 22:05:00|7057|7053|7057.2|7053.2|7062.3|7058.3|7054.7|7050.7|0
1643321400000|2022-01-27 22:10:00|7056.9|7052.9|7051.5|7047.5|7056.9|7052.9|7051.1|7047.1|0
1643321700000|2022-01-27 22:15:00|7050.8|7046.8|7053|7049|7054.3|7050.3|7048.1|7044.1|0
1643322000000|2022-01-27 22:20:00|7053.7|7049.7|7048.6|7044.6|7054.6|7050.6|7047.5|7043.5|0
1643322300000|2022-01-27 22:25:00|7048.5|7044.5|7043.5|7039.5|7048.5|7044.5|7043.5|7039.5|0
1643322600000|2022-01-27 22:30:00|7043.4|7039.4|7041|7037|7043.4|7039.4|7039.6|7035.6|0
1643322900000|2022-01-27 22:35:00|7040.3|7036.3|7041.2|7037.2|7044|7040|7039.2|7035.2|0
1643323200000|2022-01-27 22:40:00|7041.3|7037.3|7043|7039|7044|7040|7040.2|7036.2|0
1643323500000|2022-01-27 22:45:00|7044.2|7040.2|7048|7044|7048.2|7044.2|7044.2|7040.2|0
1643323800000|2022-01-27 22:50:00|7048.2|7044.2|7050.1|7046.1|7051.1|7047.1|7046.5|7042.5|0
1643324100000|2022-01-27 22:55:00|7050.2|7046.2|7052.1|7048.1|7052.2|7048.2|7049.1|7045.1|0
1643324400000|2022-01-27 23:00:00|7053.6|7049.6|7050.4|7046.4|7058.3|7054.3|7046.9|7042.9|0
1643324700000|2022-01-27 23:05:00|7050.5|7046.5|7055.4|7051.4|7059.5|7055.5|7050.2|7046.2|0
1643325000000|2022-01-27 23:10:00|7055.5|7051.5|7057.8|7053.8|7060.5|7056.5|7055.4|7051.4|0
1643325300000|2022-01-27 23:15:00|7057.7|7053.7|7041.8|7037.8|7057.7|7053.7|7041.4|7037.4|0
1643325600000|2022-01-27 23:20:00|7041.9|7037.9|7052.9|7048.9|7054.4|7050.4|7041.9|7037.9|0
1643325900000|2022-01-27 23:25:00|7052.8|7048.8|7052.2|7048.2|7058.7|7054.7|7051.8|7047.8|0
1643326200000|2022-01-27 23:30:00|7052.3|7048.3|7045.2|7041.2|7054.6|7050.6|7045.2|7041.2|0
1643326500000|2022-01-27 23:35:00|7045.3|7041.3|7050.4|7046.4|7052.1|7048.1|7045.3|7041.3|0
1643326800000|2022-01-27 23:40:00|7050.5|7046.5|7044.1|7040.1|7051.8|7047.8|7042.4|7038.4|0
1643327100000|2022-01-27 23:45:00|7044.4|7040.4|7043.2|7039.2|7049.7|7045.7|7042.8|7038.8|0
1643327400000|2022-01-27 23:50:00|7043.1|7039.1|7043.8|7039.8|7044.5|7040.5|7038.4|7034.4|0
1643327700000|2022-01-27 23:55:00|7044.1|7040.1|7031.2|7027.2|7044.5|7040.5|7030.9|7026.9|0
1643328000000|2022-01-28 00:00:00|7031.1|7027.1|7033.1|7029.1|7034.6|7030.6|7022.9|7018.9|0
1643328300000|2022-01-28 00:05:00|7033.2|7029.2|7024.7|7020.7|7035.2|7031.2|7024|7020|0
1643328600000|2022-01-28 00:10:00|7024.5|7020.5|7040.3|7036.3|7040.6|7036.6|7024|7020|0
1643328900000|2022-01-28 00:15:00|7040.2|7036.2|7016.4|7013.4|7040.7|7036.7|7013.4|7010.4|0
1643329200000|2022-01-28 00:20:00|7017|7014|7012|7009|7018|7015|7007.2|7004.2|0
1643329500000|2022-01-28 00:25:00|7011.9|7008.9|7006.6|7003.6|7017.4|7014.4|7005.9|7002.9|0
1643329800000|2022-01-28 00:30:00|7006.5|7003.5|6995.9|6992.9|7007.6|7004.6|6992.1|6989.1|0
1643330100000|2022-01-28 00:35:00|6996|6993|7002.9|6999.9|7004|7001|6996|6993|0
1643330400000|2022-01-28 00:40:00|7002.8|6999.8|6993.8|6990.8|7002.8|6999.8|6988.6|6985.6|0
1643330700000|2022-01-28 00:45:00|6993.9|6990.9|7006|7003|7007.4|7004.4|6990.3|6987.3|0
1643331000000|2022-01-28 00:50:00|7006.1|7003.1|7014.1|7011.1|7015.2|7012.2|7005.5|7002.5|0
1643331300000|2022-01-28 00:55:00|7013.9|7010.9|7024.8|7021.8|7029|7026|7013.4|7010.4|0
1643331600000|2022-01-28 01:00:00|7024.7|7021.7|7030.2|7027.2|7034.8|7031.8|7022.4|7019.4|0
1643331900000|2022-01-28 01:05:00|7030.3|7027.3|7025.7|7022.7|7038.5|7035.5|7025.2|7022.2|0
1643332200000|2022-01-28 01:10:00|7025.8|7022.8|7024.3|7021.3|7032.9|7029.9|7023.3|7020.3|0
1643332500000|2022-01-28 01:15:00|7024.4|7021.4|7026.5|7023.5|7026.9|7023.9|7018.7|7015.7|0
1643332800000|2022-01-28 01:20:00|7026.4|7023.4|7024.8|7021.8|7032.9|7029.9|7024.8|7021.8|0
1643333100000|2022-01-28 01:25:00|7025|7022|7032.1|7029.1|7036.6|7033.6|7024.8|7021.8|0
1643333400000|2022-01-28 01:30:00|7032|7029|7014.5|7011.5|7033.4|7030.4|7013.2|7010.2|0
1643333700000|2022-01-28 01:35:00|7014.7|7011.7|7016.8|7013.8|7022.8|7019.8|7011.6|7008.6|0
1643334000000|2022-01-28 01:40:00|7016.4|7013.4|7022.5|7019.5|7024.5|7021.5|7011.9|7008.9|0
1643334300000|2022-01-28 01:45:00|7022.4|7019.4|7012.7|7009.7|7025.4|7022.4|7011|7008|0
1643334600000|2022-01-28 01:50:00|7012.8|7009.8|7012.7|7009.7|7018.2|7015.2|7011.1|7008.1|0
1643334900000|2022-01-28 01:55:00|7014.2|7011.2|7027.5|7024.5|7029.5|7026.5|7014.2|7011.2|0
1643335200000|2022-01-28 02:00:00|7027.8|7024.8|7029.1|7026.1|7031.8|7028.8|7021.2|7018.2|0
1643335500000|2022-01-28 02:05:00|7028.9|7025.9|7033.9|7030.9|7034.9|7031.9|7025|7022|0
1643335800000|2022-01-28 02:10:00|7034|7031|7027.5|7024.5|7035.4|7032.4|7025.8|7022.8|0
1643336100000|2022-01-28 02:15:00|7027.9|7024.9|7024|7021|7031.4|7028.4|7023.3|7020.3|0
1643336400000|2022-01-28 02:20:00|7024.1|7021.1|7034.2|7031.2|7037.4|7034.4|7024|7021|0
1643336700000|2022-01-28 02:25:00|7034.1|7031.1|7037.6|7034.6|7040.2|7037.2|7029.8|7026.8|0
1643337000000|2022-01-28 02:30:00|7037.7|7034.7|7036.4|7033.4|7040|7037|7034.1|7031.1|0
1643337300000|2022-01-28 02:35:00|7036.3|7033.3|7039.1|7036.1|7042|7039|7032.8|7029.8|0
1643337600000|2022-01-28 02:40:00|7038.7|7035.7|7037.3|7034.3|7039.2|7036.2|7034.7|7031.7|0
1643337900000|2022-01-28 02:45:00|7037.4|7034.4|7045.5|7042.5|7046|7043|7036.5|7033.5|0
1643338200000|2022-01-28 02:50:00|7045.7|7042.7|7048|7045|7048.8|7045.8|7042.6|7039.6|0
1643338500000|2022-01-28 02:55:00|7047.8|7044.8|7047|7044|7049.5|7046.5|7044.9|7041.9|0
1643338800000|2022-01-28 03:00:00|7047.3|7044.3|7048|7045|7050.9|7047.9|7046.1|7043.1|0
1643339100000|2022-01-28 03:05:00|7048.1|7045.1|7048.5|7045.5|7048.7|7045.7|7042.7|7039.7|0
1643339400000|2022-01-28 03:10:00|7048.7|7045.7|7046.1|7043.1|7051.8|7048.8|7044.8|7041.8|0
1643339700000|2022-01-28 03:15:00|7045.9|7042.9|7036|7033|7046.1|7043.1|7033.5|7030.5|0
1643340000000|2022-01-28 03:20:00|7036.1|7033.1|7033.2|7030.2|7039|7036|7031.9|7028.9|0
1643340300000|2022-01-28 03:25:00|7033.4|7030.4|7030.6|7027.6|7034|7031|7027.9|7024.9|0
1643340600000|2022-01-28 03:30:00|7030.7|7027.7|7032.9|7029.9|7034.8|7031.8|7029.5|7026.5|0
1643340900000|2022-01-28 03:35:00|7033|7030|7032.8|7029.8|7034.9|7031.9|7030.2|7027.2|0
1643341200000|2022-01-28 03:40:00|7032.6|7029.6|7025.4|7022.4|7032.6|7029.6|7021.9|7018.9|0
1643341500000|2022-01-28 03:45:00|7025.2|7022.2|7028.2|7025.2|7031.9|7028.9|7022.9|7019.9|0
1643341800000|2022-01-28 03:50:00|7028.3|7025.3|7027.2|7024.2|7031.5|7028.5|7023.4|7020.4|0
1643342100000|2022-01-28 03:55:00|7027.1|7024.1|7025|7022|7028.8|7025.8|7023.4|7020.4|0
1643342400000|2022-01-28 04:00:00|7025.2|7022.2|7028.7|7025.7|7031|7028|7025.2|7022.2|0
1643342700000|2022-01-28 04:05:00|7028.9|7025.9|7027.3|7024.3|7030.5|7027.5|7027.1|7024.1|0
1643343000000|2022-01-28 04:10:00|7027.1|7024.1|7030|7027|7030.8|7027.8|7025.6|7022.6|0
1643343300000|2022-01-28 04:15:00|7030.2|7027.2|7022.1|7019.1|7030.4|7027.4|7019.9|7016.9|0
1643343600000|2022-01-28 04:20:00|7022|7019|7022.3|7019.3|7023.8|7020.8|7019.9|7016.9|0
1643343900000|2022-01-28 04:25:00|7022.4|7019.4|7025.3|7022.3|7026.3|7023.3|7020.4|7017.4|0
1643344200000|2022-01-28 04:30:00|7025.7|7022.7|7027.5|7024.5|7028|7025|7021.8|7018.8|0
1643344500000|2022-01-28 04:35:00|7027.3|7024.3|7026.5|7023.5|7029.1|7026.1|7025.7|7022.7|0
1643344800000|2022-01-28 04:40:00|7026.6|7023.6|7026.8|7023.8|7029.8|7026.8|7026.5|7023.5|0
1643345100000|2022-01-28 04:45:00|7026.7|7023.7|7019.2|7016.2|7027.5|7024.5|7019.2|7016.2|0
1643345400000|2022-01-28 04:50:00|7019|7016|7012.9|7009.9|7020.3|7017.3|7012.9|7009.9|0
1643345700000|2022-01-28 04:55:00|7013.2|7010.2|7015|7012|7015|7012|7008.1|7005.1|0
1643346000000|2022-01-28 05:00:00|7015.1|7012.1|7016.6|7013.6|7016.6|7013.6|7012.1|7009.1|0
1643346300000|2022-01-28 05:05:00|7016.4|7013.4|7013|7010|7018.4|7015.4|7012.6|7009.6|0
1643346600000|2022-01-28 05:10:00|7012.9|7009.9|7025.4|7022.4|7031.5|7028.5|7010.8|7007.8|0
1643346900000|2022-01-28 05:15:00|7025.6|7022.6|7041.1|7038.1|7042.3|7039.3|7025.4|7022.4|0
1643347200000|2022-01-28 05:20:00|7041|7038|7036.3|7033.3|7044.6|7041.6|7036|7033|0
1643347500000|2022-01-28 05:25:00|7036.4|7033.4|7040.9|7037.9|7043.3|7040.3|7034.8|7031.8|0
1643347800000|2022-01-28 05:30:00|7041|7038|7036|7033|7042.9|7039.9|7035.9|7032.9|0
1643348100000|2022-01-28 05:35:00|7035.9|7032.9|7035|7032|7036.5|7033.5|7029.7|7026.7|0
1643348400000|2022-01-28 05:40:00|7035.4|7032.4|7039.6|7036.6|7039.6|7036.6|7035.4|7032.4|0
1643348700000|2022-01-28 05:45:00|7039.5|7036.5|7034.3|7031.3|7039.5|7036.5|7034.1|7031.1|0
1643349000000|2022-01-28 05:50:00|7034.2|7031.2|7037.6|7034.6|7038.6|7035.6|7032.1|7029.1|0
1643349300000|2022-01-28 05:55:00|7037.8|7034.8|7037.3|7034.3|7039|7036|7033.6|7030.6|0
1643349600000|2022-01-28 06:00:00|7037.2|7034.2|7037|7034|7041.3|7038.3|7031|7028|0
1643349900000|2022-01-28 06:05:00|7036.6|7033.6|7029.5|7026.5|7037|7034|7028.4|7025.4|0
1643350200000|2022-01-28 06:10:00|7029.4|7026.4|7025|7022|7029.4|7026.4|7022.9|7019.9|0
1643350500000|2022-01-28 06:15:00|7024.9|7021.9|7031.9|7028.9|7032.1|7029.1|7024.6|7021.6|0
1643350800000|2022-01-28 06:20:00|7032|7029|7038.7|7035.7|7038.7|7035.7|7032|7029|0
1643351100000|2022-01-28 06:25:00|7038.6|7035.6|7038.8|7035.8|7039.5|7036.5|7035.6|7032.6|0
1643351400000|2022-01-28 06:30:00|7039.3|7036.3|7037|7034|7039.3|7036.3|7031.4|7028.4|0
1643351700000|2022-01-28 06:35:00|7036.9|7033.9|7041.2|7038.2|7041.7|7038.7|7036.2|7033.2|0
1643352000000|2022-01-28 06:40:00|7041.1|7038.1|7043.9|7040.9|7045.4|7042.4|7039.5|7036.5|0
1643352300000|2022-01-28 06:45:00|7043.7|7040.7|7039.5|7036.5|7043.9|7040.9|7038.8|7035.8|0
1643352600000|2022-01-28 06:50:00|7039.6|7036.6|7041.1|7038.1|7042.3|7039.3|7036.9|7033.9|0
1643352900000|2022-01-28 06:55:00|7040.9|7037.9|7029.2|7026.2|7042.8|7039.8|7028|7025|0
1643353200000|2022-01-28 07:00:00|7029.6|7026.6|7017.8|7015.8|7030.6|7028.6|7016.1|7014.1|474
1643353500000|2022-01-28 07:05:00|7017.6|7015.6|7028.6|7026.6|7029.6|7027.6|7015.3|7013.3|181
1643353800000|2022-01-28 07:10:00|7028.8|7026.8|7032.8|7030.8|7038.6|7036.6|7024.1|7022.1|185
1643354100000|2022-01-28 07:15:00|7032.6|7030.6|7034.1|7032.1|7035.8|7033.8|7027.8|7025.8|152
1643354400000|2022-01-28 07:20:00|7033.8|7031.8|7020.6|7018.6|7034.1|7032.1|7018.8|7016.8|146
1643354700000|2022-01-28 07:25:00|7020.8|7018.8|7030.8|7028.8|7034.8|7032.8|7019.1|7017.1|74
1643355000000|2022-01-28 07:30:00|7030.6|7028.6|7022.8|7020.8|7030.8|7028.8|7020.6|7018.6|78
1643355300000|2022-01-28 07:35:00|7022.1|7020.1|7027.8|7025.8|7029.3|7027.3|7020.8|7018.8|84
1643355600000|2022-01-28 07:40:00|7028.1|7026.1|7020.1|7018.1|7029.1|7027.1|7020.1|7018.1|124
1643355900000|2022-01-28 07:45:00|7018.6|7016.6|7028.8|7026.8|7030.1|7028.1|7017.6|7015.6|95
1643356200000|2022-01-28 07:50:00|7028.6|7026.6|7043.6|7041.6|7045.1|7043.1|7026.8|7024.8|187
1643356500000|2022-01-28 07:55:00|7044.8|7042.8|7042.6|7040.6|7044.8|7042.8|7024.3|7022.3|659
1643356800000|2022-01-28 08:00:00|7042.1|7041.1|7030.3|7029.3|7053.6|7052.6|7027.1|7026.1|2394
1643357100000|2022-01-28 08:05:00|7030.1|7029.1|7008.8|7007.8|7032.1|7031.1|7005.6|7004.6|1334
1643357400000|2022-01-28 08:10:00|7008.3|7007.3|6997.3|6996.3|7012.6|7011.6|6997.3|6996.3|668
1643357700000|2022-01-28 08:15:00|6997.1|6996.1|6987.3|6986.3|7003.8|7002.8|6986.1|6985.1|677
1643358000000|2022-01-28 08:20:00|6987.6|6986.6|6973.3|6972.3|6987.8|6986.8|6954.3|6953.3|1702
1643358300000|2022-01-28 08:25:00|6972.8|6971.8|6979.8|6978.8|6989.8|6988.8|6970.3|6969.3|679
1643358600000|2022-01-28 08:30:00|6980.1|6979.1|6971.3|6970.3|6987.3|6986.3|6959.8|6958.8|720
1643358900000|2022-01-28 08:35:00|6971.1|6970.1|6983.8|6982.8|6984.1|6983.1|6971.1|6970.1|586
1643359200000|2022-01-28 08:40:00|6983.6|6982.6|6974|6973|6985.3|6984.3|6972.5|6971.5|487
1643359500000|2022-01-28 08:45:00|6973.8|6972.8|6975.3|6974.3|6983.8|6982.8|6969.5|6968.5|466
1643359800000|2022-01-28 08:50:00|6973.8|6972.8|6975.5|6974.5|6982|6981|6969|6968|308
1643360100000|2022-01-28 08:55:00|6975.8|6974.8|6975.5|6974.5|6981.8|6980.8|6961.5|6960.5|401
1643360400000|2022-01-28 09:00:00|6976|6975|6960|6959|6979.5|6978.5|6958|6957|372
1643360700000|2022-01-28 09:05:00|6959.8|6958.8|6954|6953|6965|6964|6950.5|6949.5|783
1643361000000|2022-01-28 09:10:00|6954.3|6953.3|6973.5|6972.5|6975|6974|6953|6952|479
1643361300000|2022-01-28 09:15:00|6973.8|6972.8|6968.5|6967.5|6978.8|6977.8|6967.5|6966.5|421
1643361600000|2022-01-28 09:20:00|6968.3|6967.3|6961|6960|6968.8|6967.8|6959.3|6958.3|343
1643361900000|2022-01-28 09:25:00|6961.3|6960.3|6952.3|6951.3|6963.5|6962.5|6952.3|6951.3|229
1643362200000|2022-01-28 09:30:00|6952|6951|6949.3|6948.3|6960.5|6959.5|6948.5|6947.5|461
1643362500000|2022-01-28 09:35:00|6949.5|6948.5|6946.5|6945.5|6952.8|6951.8|6941|6940|400
1643362800000|2022-01-28 09:40:00|6946.8|6945.8|6955|6954|6955.5|6954.5|6944.5|6943.5|231
1643363100000|2022-01-28 09:45:00|6954.8|6953.8|6950.8|6949.8|6959.8|6958.8|6947.5|6946.5|234
1643363400000|2022-01-28 09:50:00|6950.5|6949.5|6947.8|6946.8|6951.5|6950.5|6944.8|6943.8|124
1643363700000|2022-01-28 09:55:00|6948|6947|6944.3|6943.3|6950.3|6949.3|6937|6936|257
1643364000000|2022-01-28 10:00:00|6944.5|6943.5|6929.8|6928.8|6946|6945|6924.5|6923.5|399
1643364300000|2022-01-28 10:05:00|6930|6929|6918.8|6917.8|6930.8|6929.8|6918.5|6917.5|662
1643364600000|2022-01-28 10:10:00|6918.5|6917.5|6924.5|6923.5|6927|6926|6918.5|6917.5|384
1643364900000|2022-01-28 10:15:00|6924.3|6923.3|6920|6919|6926.5|6925.5|6919.8|6918.8|324
1643365200000|2022-01-28 10:20:00|6919.8|6918.8|6927.3|6926.3|6928.3|6927.3|6917|6916|527
1643365500000|2022-01-28 10:25:00|6927.5|6926.5|6926.5|6925.5|6933.8|6932.8|6925.5|6924.5|378
1643365800000|2022-01-28 10:30:00|6926.8|6925.8|6916.8|6915.8|6929|6928|6915.8|6914.8|313
1643366100000|2022-01-28 10:35:00|6916.5|6915.5|6903.5|6902.5|6916.8|6915.8|6903.3|6902.3|509
1643366400000|2022-01-28 10:40:00|6903.3|6902.3|6914.5|6913.5|6915.3|6914.3|6903|6902|300
1643366700000|2022-01-28 10:45:00|6914.8|6913.8|6919.3|6918.3|6921.5|6920.5|6910.5|6909.5|392
1643367000000|2022-01-28 10:50:00|6919.5|6918.5|6912.8|6911.8|6919.8|6918.8|6906.8|6905.8|339
1643367300000|2022-01-28 10:55:00|6912.5|6911.5|6924|6923|6925.5|6924.5|6908.8|6907.8|384
1643367600000|2022-01-28 11:00:00|6924.3|6923.3|6919|6918|6930|6929|6916|6915|276
1643367900000|2022-01-28 11:05:00|6918|6917|6916.5|6915.5|6921.3|6920.3|6914|6913|248
1643368200000|2022-01-28 11:10:00|6916.3|6915.3|6906|6905|6917|6916|6905.8|6904.8|205
1643368500000|2022-01-28 11:15:00|6906.3|6905.3|6898|6897|6908|6907|6897.3|6896.3|325
1643368800000|2022-01-28 11:20:00|6898.3|6897.3|6899|6898|6901.5|6900.5|6890.5|6889.5|474
1643369100000|2022-01-28 11:25:00|6899.5|6898.5|6904.5|6903.5|6905.5|6904.5|6898|6897|188
1643369400000|2022-01-28 11:30:00|6904.8|6903.8|6905.5|6904.5|6907.8|6906.8|6901|6900|335
1643369700000|2022-01-28 11:35:00|6905.8|6904.8|6910.5|6909.5|6913|6912|6903.8|6902.8|289
1643370000000|2022-01-28 11:40:00|6910.3|6909.3|6897|6896|6910.5|6909.5|6897|6896|214
1643370300000|2022-01-28 11:45:00|6896.8|6895.8|6900.5|6899.5|6904.5|6903.5|6895|6894|337
1643370600000|2022-01-28 11:50:00|6900.8|6899.8|6896.5|6895.5|6902.8|6901.8|6893.3|6892.3|268
1643370900000|2022-01-28 11:55:00|6896.3|6895.3|6907|6906|6907|6906|6892.8|6891.8|274
1643371200000|2022-01-28 12:00:00|6906.5|6905.5|6903.8|6902.8|6907.5|6906.5|6896.5|6895.5|298
1643371500000|2022-01-28 12:05:00|6903.5|6902.5|6889.3|6888.3|6906.3|6905.3|6888.5|6887.5|312
1643371800000|2022-01-28 12:10:00|6889|6888|6891.5|6890.5|6894.3|6893.3|6883.5|6882.5|348
1643372100000|2022-01-28 12:15:00|6891.3|6890.3|6887|6886|6894.8|6893.8|6884.3|6883.3|222
1643372400000|2022-01-28 12:20:00|6887.3|6886.3|6870.5|6869.5|6889.5|6888.5|6869.8|6868.8|362
1643372700000|2022-01-28 12:25:00|6870.8|6869.8|6873|6872|6877.8|6876.8|6866.8|6865.8|609
1643373000000|2022-01-28 12:30:00|6873.3|6872.3|6872.5|6871.5|6878.5|6877.5|6872.3|6871.3|184
1643373300000|2022-01-28 12:35:00|6872.8|6871.8|6860|6859|6875|6874|6859.8|6858.8|358
1643373600000|2022-01-28 12:40:00|6859.8|6858.8|6854.3|6853.3|6864.3|6863.3|6853.8|6852.8|361
1643373900000|2022-01-28 12:45:00|6854.6|6853.6|6849.3|6848.3|6856.3|6855.3|6848.6|6847.6|486
1643374200000|2022-01-28 12:50:00|6849.6|6848.6|6852.3|6851.3|6853.8|6852.8|6846.3|6845.3|374
1643374500000|2022-01-28 12:55:00|6852.1|6851.1|6859.3|6858.3|6860.8|6859.8|6850.1|6849.1|485
1643374800000|2022-01-28 13:00:00|6859.6|6858.6|6876.6|6875.6|6876.6|6875.6|6857.3|6856.3|551
1643375100000|2022-01-28 13:05:00|6875.6|6874.6|6870.3|6869.3|6876.6|6875.6|6864.3|6863.3|596
1643375400000|2022-01-28 13:10:00|6869.1|6868.1|6874.3|6873.3|6874.6|6873.6|6866.1|6865.1|555
1643375700000|2022-01-28 13:15:00|6873.8|6872.8|6888.8|6887.8|6892.3|6891.3|6873.6|6872.6|583
1643376000000|2022-01-28 13:20:00|6888.6|6887.6|6872.8|6871.8|6888.6|6887.6|6872.3|6871.3|326
1643376300000|2022-01-28 13:25:00|6872.6|6871.6|6878.6|6877.6|6880.8|6879.8|6870.3|6869.3|244
1643376600000|2022-01-28 13:30:00|6878.8|6877.8|6905.6|6904.6|6909.3|6908.3|6878.8|6877.8|1490
1643376900000|2022-01-28 13:35:00|6905.3|6904.3|6915.3|6914.3|6915.3|6914.3|6903.6|6902.6|611
1643377200000|2022-01-28 13:40:00|6915.6|6914.6|6907.3|6906.3|6916.8|6915.8|6907.3|6906.3|673
1643377500000|2022-01-28 13:45:00|6907.6|6906.6|6892.3|6891.3|6911.8|6910.8|6890.8|6889.8|555
1643377800000|2022-01-28 13:50:00|6892.6|6891.6|6892.3|6891.3|6895.1|6894.1|6885.3|6884.3|581
1643378100000|2022-01-28 13:55:00|6892.1|6891.1|6907.3|6906.3|6908.8|6907.8|6888.8|6887.8|315
1643378400000|2022-01-28 14:00:00|6907.1|6906.1|6910.3|6909.3|6910.3|6909.3|6893.3|6892.3|376
1643378700000|2022-01-28 14:05:00|6910.6|6909.6|6914.6|6913.6|6920.8|6919.8|6908.1|6907.1|577
1643379000000|2022-01-28 14:10:00|6914.8|6913.8|6914.3|6913.3|6919.1|6918.1|6911.8|6910.8|297
1643379300000|2022-01-28 14:15:00|6914.1|6913.1|6921.6|6920.6|6923.3|6922.3|6912.3|6911.3|371
1643379600000|2022-01-28 14:20:00|6921.8|6920.8|6921.8|6920.8|6926.1|6925.1|6916.6|6915.6|433
1643379900000|2022-01-28 14:25:00|6922.1|6921.1|6927.8|6926.8|6927.8|6926.8|6920.3|6919.3|439
1643380200000|2022-01-28 14:30:00|6927.3|6926.3|6909.3|6908.3|6933.1|6932.1|6907.8|6906.8|826
1643380500000|2022-01-28 14:35:00|6909.1|6908.1|6896.8|6895.8|6912.8|6911.8|6893.8|6892.8|901
1643380800000|2022-01-28 14:40:00|6897.3|6896.3|6894.8|6893.8|6904.3|6903.3|6893.8|6892.8|595
1643381100000|2022-01-28 14:45:00|6895.3|6894.3|6892.1|6891.1|6897.8|6896.8|6883.3|6882.3|651
1643381400000|2022-01-28 14:50:00|6892.3|6891.3|6895.3|6894.3|6905.6|6904.6|6889.8|6888.8|719
1643381700000|2022-01-28 14:55:00|6895.6|6894.6|6899.1|6898.1|6900.8|6899.8|6890.6|6889.6|554
1643382000000|2022-01-28 15:00:00|6899.3|6898.3|6893.8|6892.8|6899.3|6898.3|6884.8|6883.8|526
1643382300000|2022-01-28 15:05:00|6893.6|6892.6|6909.3|6908.3|6910.8|6909.8|6891.6|6890.6|489
1643382600000|2022-01-28 15:10:00|6909.1|6908.1|6916.6|6915.6|6920.4|6919.4|6907.6|6906.6|578
1643382900000|2022-01-28 15:15:00|6917.1|6916.1|6931.9|6930.9|6932.1|6931.1|6915.6|6914.6|545
1643383200000|2022-01-28 15:20:00|6931.6|6930.6|6931.6|6930.6|6938.1|6937.1|6927.6|6926.6|556
1643383500000|2022-01-28 15:25:00|6931.1|6930.1|6928.1|6927.1|6933.9|6932.9|6921.6|6920.6|532
1643383800000|2022-01-28 15:30:00|6928.4|6927.4|6905.1|6904.1|6929.1|6928.1|6904.6|6903.6|432
1643384100000|2022-01-28 15:35:00|6905.4|6904.4|6917.1|6916.1|6922.1|6921.1|6905.4|6904.4|387
1643384400000|2022-01-28 15:40:00|6916.9|6915.9|6898.1|6897.1|6917.6|6916.6|6897.4|6896.4|321
1643384700000|2022-01-28 15:45:00|6897.9|6896.9|6920.9|6919.9|6920.9|6919.9|6893.4|6892.4|378
1643385000000|2022-01-28 15:50:00|6920.6|6919.6|6931.1|6930.1|6931.6|6930.6|6914.1|6913.1|337
1643385300000|2022-01-28 15:55:00|6931.4|6930.4|6940.1|6939.1|6940.6|6939.6|6923.6|6922.6|491
1643385600000|2022-01-28 16:00:00|6940.4|6939.4|6929.1|6928.1|6941.1|6940.1|6926.6|6925.6|750
1643385900000|2022-01-28 16:05:00|6928.9|6927.9|6934.6|6933.6|6936.6|6935.6|6928.9|6927.9|611
1643386200000|2022-01-28 16:10:00|6934.9|6933.9|6945.6|6944.6|6947.4|6946.4|6933.6|6932.6|639
1643386500000|2022-01-28 16:15:00|6945.9|6944.9|6957.9|6956.9|6957.9|6956.9|6945.9|6944.9|637
1643386800000|2022-01-28 16:20:00|6958.1|6957.1|6954.1|6953.1|6959.9|6958.9|6949.1|6948.1|714
1643387100000|2022-01-28 16:25:00|6954.6|6953.6|6962.6|6961.6|6965.1|6964.1|6952.6|6951.6|981
1643387400000|2022-01-28 16:30:00|6963.1|6961.1|6965.1|6963.1|6967.1|6965.1|6952.6|6950.6|4437
1643387700000|2022-01-28 16:35:00|6965.6|6963.6|6968.9|6966.9|6976.1|6974.1|6959.4|6957.4|2654
1643388000000|2022-01-28 16:40:00|6968.6|6966.6|6968.4|6966.4|6974.9|6972.9|6964.4|6962.4|472
1643388300000|2022-01-28 16:45:00|6968.1|6966.1|6967.1|6965.1|6971.1|6969.1|6965.1|6963.1|252
1643388600000|2022-01-28 16:50:00|6967.4|6965.4|6971.9|6969.9|6973.4|6971.4|6965.9|6963.9|523
1643388900000|2022-01-28 16:55:00|6972.1|6970.1|6987.9|6985.9|6988.1|6986.1|6972.1|6970.1|330
1643389200000|2022-01-28 17:00:00|6988.1|6986.1|6984.6|6982.6|6989.4|6987.4|6980.4|6978.4|239
1643389500000|2022-01-28 17:05:00|6984.4|6982.4|6986.6|6984.6|6988.4|6986.4|6982.9|6980.9|131
1643389800000|2022-01-28 17:10:00|6986.4|6984.4|6978.6|6976.6|6987.6|6985.6|6973.6|6971.6|242
1643390100000|2022-01-28 17:15:00|6979.1|6977.1|6987.9|6985.9|6988.6|6986.6|6976.6|6974.6|152
1643390400000|2022-01-28 17:20:00|6987.6|6985.6|6973.4|6971.4|6987.6|6985.6|6970.6|6968.6|228
1643390700000|2022-01-28 17:25:00|6973.6|6971.6|6964.4|6962.4|6973.6|6971.6|6959.4|6957.4|168
1643391000000|2022-01-28 17:30:00|6964.6|6962.6|6963.1|6961.1|6968.9|6966.9|6960.9|6958.9|80
1643391300000|2022-01-28 17:35:00|6962.9|6960.9|6957.1|6955.1|6967.6|6965.6|6956.4|6954.4|88
1643391600000|2022-01-28 17:40:00|6957.4|6955.4|6963.1|6961.1|6964.6|6962.6|6956.1|6954.1|151
1643391900000|2022-01-28 17:45:00|6962.9|6960.9|6957.1|6955.1|6966.4|6964.4|6952.9|6950.9|128
1643392200000|2022-01-28 17:50:00|6956.9|6954.9|6946.1|6944.1|6957.4|6955.4|6944.6|6942.6|153
1643392500000|2022-01-28 17:55:00|6946.4|6944.4|6948.9|6946.9|6953.6|6951.6|6946.1|6944.1|134
1643392800000|2022-01-28 18:00:00|6949.1|6947.1|6958.1|6956.1|6961.9|6959.9|6948.1|6946.1|115
1643393100000|2022-01-28 18:05:00|6958.4|6956.4|6965.9|6963.9|6967.6|6965.6|6956.1|6954.1|123
1643393400000|2022-01-28 18:10:00|6965.4|6963.4|6965.4|6963.4|6967.9|6965.9|6963.4|6961.4|62
1643393700000|2022-01-28 18:15:00|6965.6|6963.6|6964.9|6962.9|6969.4|6967.4|6961.4|6959.4|48
1643394000000|2022-01-28 18:20:00|6964.6|6962.6|6960.4|6958.4|6965.9|6963.9|6955.6|6953.6|65
1643394300000|2022-01-28 18:25:00|6960.6|6958.6|6960.9|6958.9|6963.9|6961.9|6953.6|6951.6|45
1643394600000|2022-01-28 18:30:00|6961.1|6959.1|6966.4|6964.4|6970.6|6968.6|6961.1|6959.1|46
1643394900000|2022-01-28 18:35:00|6966.6|6964.6|6967.6|6965.6|6972.6|6970.6|6964.9|6962.9|39
1643395200000|2022-01-28 18:40:00|6967.4|6965.4|6964.4|6962.4|6968.9|6966.9|6961.9|6959.9|35
1643395500000|2022-01-28 18:45:00|6964.6|6962.6|6965.9|6963.9|6972.1|6970.1|6962.9|6960.9|63
1643395800000|2022-01-28 18:50:00|6965.6|6963.6|6969.9|6967.9|6973.1|6971.1|6964.6|6962.6|23
1643396100000|2022-01-28 18:55:00|6969.6|6967.6|6966.9|6964.9|6974.4|6972.4|6966.9|6964.9|73
1643396400000|2022-01-28 19:00:00|6967.1|6965.1|6960.9|6958.9|6976.1|6974.1|6960.9|6958.9|115
1643396700000|2022-01-28 19:05:00|6961.1|6959.1|6950.9|6948.9|6962.4|6960.4|6948.4|6946.4|118
1643397000000|2022-01-28 19:10:00|6951.1|6949.1|6940.1|6938.1|6952.4|6950.4|6939.1|6937.1|74
1643397300000|2022-01-28 19:15:00|6940.4|6938.4|6932.4|6930.4|6940.4|6938.4|6931.6|6929.6|124
1643397600000|2022-01-28 19:20:00|6932.9|6930.9|6922.1|6920.1|6933.1|6931.1|6921.9|6919.9|208
1643397900000|2022-01-28 19:25:00|6922.4|6920.4|6921.9|6919.9|6926.9|6924.9|6920.6|6918.6|100
1643398200000|2022-01-28 19:30:00|6922.1|6920.1|6918.6|6916.6|6924.9|6922.9|6914.9|6912.9|117
1643398500000|2022-01-28 19:35:00|6919.1|6917.1|6924.4|6922.4|6925.9|6923.9|6917.9|6915.9|80
1643398800000|2022-01-28 19:40:00|6924.9|6922.9|6938.9|6936.9|6940.4|6938.4|6924.1|6922.1|96
1643399100000|2022-01-28 19:45:00|6939.1|6937.1|6944.9|6942.9|6946.9|6944.9|6934.4|6932.4|82
1643399400000|2022-01-28 19:50:00|6945.1|6943.1|6943.6|6941.6|6949.6|6947.6|6938.4|6936.4|76
1643399700000|2022-01-28 19:55:00|6943.9|6941.9|6955.9|6953.9|6957.9|6955.9|6942.6|6940.6|89
1643400000000|2022-01-28 20:00:00|6956.1|6954.1|6959.1|6957.1|6963.4|6961.4|6954.6|6952.6|76
1643400300000|2022-01-28 20:05:00|6959.4|6957.4|6965.1|6963.1|6966.4|6964.4|6958.6|6956.6|135
1643400600000|2022-01-28 20:10:00|6965.4|6963.4|6958.4|6956.4|6965.4|6963.4|6951.6|6949.6|89
1643400900000|2022-01-28 20:15:00|6958.6|6956.6|6960.9|6958.9|6966.6|6964.6|6953.9|6951.9|63
1643401200000|2022-01-28 20:20:00|6960.6|6958.6|6970.6|6968.6|6971.6|6969.6|6957.1|6955.1|87
1643401500000|2022-01-28 20:25:00|6970.9|6968.9|6966.1|6964.1|6974.4|6972.4|6964.6|6962.6|78
1643401800000|2022-01-28 20:30:00|6966.4|6964.4|6979.1|6977.1|6981.4|6979.4|6957.1|6955.1|155
1643402100000|2022-01-28 20:35:00|6979.6|6977.6|6981.9|6979.9|6983.6|6981.6|6976.9|6974.9|153
1643402400000|2022-01-28 20:40:00|6982.1|6980.1|6988.9|6986.9|6991.1|6989.1|6981.4|6979.4|107
1643402700000|2022-01-28 20:45:00|6989.1|6987.1|6996.9|6994.9|6997.1|6995.1|6984.9|6982.9|208
1643403000000|2022-01-28 20:50:00|6997.1|6995.1|7003.9|7001.9|7006.4|7004.4|6997.1|6995.1|371
1643403300000|2022-01-28 20:55:00|7003.6|7001.6|7017.9|7015.9|7017.9|7015.9|7002.1|7000.1|403
1643403600000|2022-01-28 21:00:00|7019.8|7015.8|7015.2|7011.2|7021.1|7017.1|7007.5|7003.5|0
1643403900000|2022-01-28 21:05:00|7015.5|7011.5|7013.7|7009.7|7019.4|7015.4|7012.5|7008.5|0
1643404200000|2022-01-28 21:10:00|7014|7010|6999.7|6995.7|7014|7010|6998.9|6994.9|0
1643404500000|2022-01-28 21:15:00|6999.8|6995.8|7006|7002|7013|7009|6999.2|6995.2|0
1643404800000|2022-01-28 21:20:00|7006.2|7002.2|7008.8|7004.8|7011.3|7007.3|7004.7|7000.7|0
1643405100000|2022-01-28 21:25:00|7008.9|7004.9|7011.6|7007.6|7012.5|7008.5|7007.1|7003.1|0
1643405400000|2022-01-28 21:30:00|7011.5|7007.5|7010.6|7006.6|7011.5|7007.5|7008.3|7004.3|0
1643405700000|2022-01-28 21:35:00|7010.7|7006.7|7012.9|7008.9|7012.9|7008.9|7010.2|7006.2|0
1643406000000|2022-01-28 21:40:00|7012.8|7008.8|7014.4|7010.4|7015.4|7011.4|7012.5|7008.5|0
1643406300000|2022-01-28 21:45:00|7014.3|7010.3|7011.9|7007.9|7014.4|7010.4|7011.9|7007.9|0
1643406600000|2022-01-28 21:50:00|7011.3|7007.3|7012.9|7008.9|7013.3|7009.3|7009.8|7005.8|0
1643406900000|2022-01-28 21:55:00|7012.6|7008.6|7010.1|7006.1|7012.9|7008.9|7008.9|7004.9|0
1643407200000|2022-01-28 22:00:00|7010.2|7006.2|7010.2|7006.2|7010.2|7006.2|7010.2|7006.2|0
1643583600000|2022-01-30 23:00:00|7009|7005|7004.6|7000.6|7011.9|7007.9|7001.5|6997.5|0
1643583900000|2022-01-30 23:05:00|7005.1|7001.1|7009.4|7005.4|7013.8|7009.8|7003.6|6999.6|0
1643584200000|2022-01-30 23:10:00|7009.7|7005.7|7000.5|6996.5|7010.6|7006.6|6998.7|6994.7|0
1643584500000|2022-01-30 23:15:00|7000.3|6996.3|6994.1|6990.1|7002.5|6998.5|6990.8|6986.8|0
1643584800000|2022-01-30 23:20:00|6993.9|6989.9|6993.9|6989.9|6995.7|6991.7|6989.5|6985.5|0
1643585100000|2022-01-30 23:25:00|6994.1|6990.1|7000.8|6996.8|7000.8|6996.8|6991.7|6987.7|0
1643585400000|2022-01-30 23:30:00|7001|6997|6996.6|6992.6|7001.5|6997.5|6994.5|6990.5|0
1643585700000|2022-01-30 23:35:00|6996.5|6992.5|6989.5|6985.5|6996.6|6992.6|6988.4|6984.4|0
1643586000000|2022-01-30 23:40:00|6989|6985|6988.4|6984.4|6996.3|6992.3|6988.4|6984.4|0
1643586300000|2022-01-30 23:45:00|6988.5|6984.5|6986.1|6982.1|6988.6|6984.6|6981.3|6977.3|0
1643586600000|2022-01-30 23:50:00|6986.2|6982.2|6992.3|6988.3|6993.7|6989.7|6985.6|6981.6|0
1643586900000|2022-01-30 23:55:00|6992|6988|6996.8|6992.8|6996.8|6992.8|6989.6|6985.6|0
1643587200000|2022-01-31 00:00:00|6997|6993|6991.9|6987.9|6997.5|6993.5|6987|6983|0
1643587500000|2022-01-31 00:05:00|6991.8|6987.8|6988|6984|6993.9|6989.9|6985.7|6981.7|0
1643587800000|2022-01-31 00:10:00|6987.7|6983.7|6997.5|6993.5|6998.3|6994.3|6987.7|6983.7|0
1643588100000|2022-01-31 00:15:00|6997.4|6993.4|7008.6|7005.6|7019|7016|6996.4|6992.4|0
1643588400000|2022-01-31 00:20:00|7008.8|7005.8|7003.7|7000.7|7016.6|7013.6|7003.7|7000.7|0
1643588700000|2022-01-31 00:25:00|7003.9|7000.9|7013.2|7010.2|7013.3|7010.3|7003.9|7000.9|0
1643589000000|2022-01-31 00:30:00|7013.3|7010.3|7017.5|7014.5|7017.8|7014.8|7012.1|7009.1|0
1643589300000|2022-01-31 00:35:00|7018.2|7015.2|7015.4|7012.4|7023.4|7020.4|7015|7012|0
1643589600000|2022-01-31 00:40:00|7015.3|7012.3|7010.6|7007.6|7016|7013|7008.5|7005.5|0
1643589900000|2022-01-31 00:45:00|7010.4|7007.4|7014.1|7011.1|7015.3|7012.3|7009.7|7006.7|0
1643590200000|2022-01-31 00:50:00|7014|7011|7013|7010|7015.9|7012.9|7011.1|7008.1|0
1643590500000|2022-01-31 00:55:00|7012.9|7009.9|7010.1|7007.1|7014.2|7011.2|7008.6|7005.6|0
1643590800000|2022-01-31 01:00:00|7010.3|7007.3|7015.4|7012.4|7020.8|7017.8|7009.6|7006.6|0
1643591100000|2022-01-31 01:05:00|7015.3|7012.3|7021.9|7018.9|7024.4|7021.4|7013.6|7010.6|0
1643591400000|2022-01-31 01:10:00|7021.8|7018.8|7016.6|7013.6|7023.5|7020.5|7015.2|7012.2|0
1643591700000|2022-01-31 01:15:00|7016.7|7013.7|7008.1|7005.1|7017.5|7014.5|7006.3|7003.3|0
1643592000000|2022-01-31 01:20:00|7008|7005|7009.7|7006.7|7011.9|7008.9|7006.6|7003.6|0
1643592300000|2022-01-31 01:25:00|7009.6|7006.6|7012.3|7009.3|7012.9|7009.9|7007.1|7004.1|0
1643592600000|2022-01-31 01:30:00|7012.2|7009.2|7011.9|7008.9|7015|7012|7008.2|7005.2|0
1643592900000|2022-01-31 01:35:00|7012|7009|7008.4|7005.4|7014.7|7011.7|7006.8|7003.8|0
1643593200000|2022-01-31 01:40:00|7008.3|7005.3|7017.7|7014.7|7019.6|7016.6|7008|7005|0
1643593500000|2022-01-31 01:45:00|7017.8|7014.8|7018.9|7015.9|7022.2|7019.2|7015.1|7012.1|0
1643593800000|2022-01-31 01:50:00|7019|7016|7017.9|7014.9|7023.3|7020.3|7017.9|7014.9|0
1643594100000|2022-01-31 01:55:00|7017.8|7014.8|7016.5|7013.5|7020.9|7017.9|7015.7|7012.7|0
1643594400000|2022-01-31 02:00:00|7016.6|7013.6|7012.6|7009.6|7016.8|7013.8|7011.7|7008.7|0
1643594700000|2022-01-31 02:05:00|7012.5|7009.5|7014.3|7011.3|7014.3|7011.3|7009.4|7006.4|0
1643595000000|2022-01-31 02:10:00|7014.4|7011.4|7020.8|7017.8|7024.5|7021.5|7014.4|7011.4|0
1643595300000|2022-01-31 02:15:00|7020.9|7017.9|7030.4|7027.4|7031.2|7028.2|7020.3|7017.3|0
1643595600000|2022-01-31 02:20:00|7030.3|7027.3|7028.9|7025.9|7031.1|7028.1|7027.4|7024.4|0
1643595900000|2022-01-31 02:25:00|7029.1|7026.1|7027.1|7024.1|7031.4|7028.4|7026.2|7023.2|0
1643596200000|2022-01-31 02:30:00|7027|7024|7026|7023|7029.3|7026.3|7026|7023|0
1643596500000|2022-01-31 02:35:00|7026.3|7023.3|7024.8|7021.8|7026.8|7023.8|7023.2|7020.2|0
1643596800000|2022-01-31 02:40:00|7024.7|7021.7|7026.3|7023.3|7027.2|7024.2|7024.4|7021.4|0
1643597100000|2022-01-31 02:45:00|7026.4|7023.4|7027.5|7024.5|7029.1|7026.1|7025.9|7022.9|0
1643597400000|2022-01-31 02:50:00|7027.6|7024.6|7031.3|7028.3|7035|7032|7026.6|7023.6|0
1643597700000|2022-01-31 02:55:00|7031.4|7028.4|7033.8|7030.8|7037.8|7034.8|7030.5|7027.5|0
1643598000000|2022-01-31 03:00:00|7033.6|7030.6|7034.7|7031.7|7035.1|7032.1|7031.5|7028.5|0
1643598300000|2022-01-31 03:05:00|7034.8|7031.8|7033.8|7030.8|7035.9|7032.9|7033.1|7030.1|0
1643598600000|2022-01-31 03:10:00|7033.7|7030.7|7034.5|7031.5|7037.3|7034.3|7033.3|7030.3|0
1643598900000|2022-01-31 03:15:00|7034.6|7031.6|7033.8|7030.8|7036.1|7033.1|7032.9|7029.9|0
1643599200000|2022-01-31 03:20:00|7033.3|7030.3|7035.4|7032.4|7037.5|7034.5|7033.3|7030.3|0
1643599500000|2022-01-31 03:25:00|7035.3|7032.3|7030.8|7027.8|7035.4|7032.4|7030.8|7027.8|0
1643599800000|2022-01-31 03:30:00|7030.9|7027.9|7037.2|7034.2|7038.1|7035.1|7030.8|7027.8|0
1643600100000|2022-01-31 03:35:00|7037.1|7034.1|7041.1|7038.1|7044.9|7041.9|7037.1|7034.1|0
1643600400000|2022-01-31 03:40:00|7041.3|7038.3|7038.4|7035.4|7042.8|7039.8|7038.1|7035.1|0
1643600700000|2022-01-31 03:45:00|7038.2|7035.2|7038.5|7035.5|7040.5|7037.5|7037.9|7034.9|0
1643601000000|2022-01-31 03:50:00|7038.3|7035.3|7037.8|7034.8|7040.1|7037.1|7037|7034|0
1643601300000|2022-01-31 03:55:00|7038.2|7035.2|7041.3|7038.3|7043.1|7040.1|7037.8|7034.8|0
1643601600000|2022-01-31 04:00:00|7041.6|7038.6|7037.6|7034.6|7041.6|7038.6|7037|7034|0
1643601900000|2022-01-31 04:05:00|7037.3|7034.3|7035.6|7032.6|7038.2|7035.2|7035.1|7032.1|0
1643602200000|2022-01-31 04:10:00|7035.4|7032.4|7031.9|7028.9|7036.5|7033.5|7031.9|7028.9|0
1643602500000|2022-01-31 04:15:00|7032.3|7029.3|7037.4|7034.4|7037.4|7034.4|7031.9|7028.9|0
1643602800000|2022-01-31 04:20:00|7037.3|7034.3|7036.5|7033.5|7037.4|7034.4|7035.4|7032.4|0
1643603100000|2022-01-31 04:25:00|7036.6|7033.6|7037.9|7034.9|7040.7|7037.7|7036.6|7033.6|0
1643603400000|2022-01-31 04:30:00|7037.6|7034.6|7035.8|7032.8|7039.5|7036.5|7032.9|7029.9|0
1643603700000|2022-01-31 04:35:00|7035.6|7032.6|7036.2|7033.2|7037.1|7034.1|7034.6|7031.6|0
1643604000000|2022-01-31 04:40:00|7037|7034|7034.8|7031.8|7037.7|7034.7|7034.5|7031.5|0
1643604300000|2022-01-31 04:45:00|7035|7032|7033.3|7030.3|7035.7|7032.7|7033|7030|0
1643604600000|2022-01-31 04:50:00|7033.4|7030.4|7032.8|7029.8|7034.1|7031.1|7032.4|7029.4|0
1643604900000|2022-01-31 04:55:00|7032.9|7029.9|7032.9|7029.9|7033.8|7030.8|7031.4|7028.4|0
1643605200000|2022-01-31 05:00:00|7033|7030|7030.7|7027.7|7034.9|7031.9|7030.4|7027.4|0
1643605500000|2022-01-31 05:05:00|7030.8|7027.8|7024.5|7021.5|7031.5|7028.5|7023.7|7020.7|0
1643605800000|2022-01-31 05:10:00|7024.4|7021.4|7027.2|7024.2|7028.6|7025.6|7024.4|7021.4|0
1643606100000|2022-01-31 05:15:00|7027.3|7024.3|7024.6|7021.6|7028.6|7025.6|7023.8|7020.8|0
1643606400000|2022-01-31 05:20:00|7024.2|7021.2|7029|7026|7030.4|7027.4|7024.2|7021.2|0
1643606700000|2022-01-31 05:25:00|7028.9|7025.9|7029.6|7026.6|7031.2|7028.2|7028.2|7025.2|0
1643607000000|2022-01-31 05:30:00|7029.8|7026.8|7035.8|7032.8|7035.8|7032.8|7029.8|7026.8|0
1643607300000|2022-01-31 05:35:00|7035.7|7032.7|7039.7|7036.7|7040.6|7037.6|7035|7032|0
1643607600000|2022-01-31 05:40:00|7039.6|7036.6|7037.4|7034.4|7039.7|7036.7|7036.4|7033.4|0
1643607900000|2022-01-31 05:45:00|7037.2|7034.2|7040|7037|7041.5|7038.5|7035.6|7032.6|0
1643608200000|2022-01-31 05:50:00|7040.1|7037.1|7043.6|7040.6|7044.7|7041.7|7040.1|7037.1|0
1643608500000|2022-01-31 05:55:00|7043.9|7040.9|7041.4|7038.4|7045.1|7042.1|7041.1|7038.1|0
1643608800000|2022-01-31 06:00:00|7041.6|7038.6|7043.8|7040.8|7043.8|7040.8|7038.6|7035.6|0
1643609100000|2022-01-31 06:05:00|7043.6|7040.6|7046.7|7043.7|7048.2|7045.2|7042.2|7039.2|0
1643609400000|2022-01-31 06:10:00|7046.8|7043.8|7048.3|7045.3|7048.3|7045.3|7043.7|7040.7|0
1643609700000|2022-01-31 06:15:00|7048|7045|7046.5|7043.5|7048|7045|7044.3|7041.3|0
1643610000000|2022-01-31 06:20:00|7046.6|7043.6|7055.1|7052.1|7055.9|7052.9|7045.6|7042.6|0
1643610300000|2022-01-31 06:25:00|7055.4|7052.4|7048.8|7045.8|7056.6|7053.6|7048.5|7045.5|0
1643610600000|2022-01-31 06:30:00|7048.9|7045.9|7048.1|7045.1|7049.9|7046.9|7046.9|7043.9|0
1643610900000|2022-01-31 06:35:00|7048.2|7045.2|7046.4|7043.4|7048.2|7045.2|7043.9|7040.9|0
1643611200000|2022-01-31 06:40:00|7046.5|7043.5|7049.8|7046.8|7050.7|7047.7|7043.8|7040.8|0
1643611500000|2022-01-31 06:45:00|7050.2|7047.2|7048.8|7045.8|7051.6|7048.6|7046.9|7043.9|0
1643611800000|2022-01-31 06:50:00|7048.7|7045.7|7043.8|7040.8|7050.7|7047.7|7043.6|7040.6|0
1643612100000|2022-01-31 06:55:00|7043.7|7040.7|7044.4|7041.4|7046.8|7043.8|7042.3|7039.3|0
1643612400000|2022-01-31 07:00:00|7044.8|7041.8|7047.1|7045.1|7047.6|7045.6|7038.1|7036.1|407
1643612700000|2022-01-31 07:05:00|7047.4|7045.4|7031.9|7029.9|7051.9|7049.9|7031.4|7029.4|343
1643613000000|2022-01-31 07:10:00|7031.6|7029.6|7043.6|7041.6|7043.9|7041.9|7031.4|7029.4|258
1643613300000|2022-01-31 07:15:00|7044.1|7042.1|7050.4|7048.4|7052.1|7050.1|7043.4|7041.4|327
1643613600000|2022-01-31 07:20:00|7050.1|7048.1|7042.4|7040.4|7052.4|7050.4|7041.1|7039.1|164
1643613900000|2022-01-31 07:25:00|7042.6|7040.6|7051.9|7049.9|7052.4|7050.4|7041.6|7039.6|51
1643614200000|2022-01-31 07:30:00|7051.6|7049.6|7043.4|7041.4|7052.6|7050.6|7042.6|7040.6|135
1643614500000|2022-01-31 07:35:00|7043.1|7041.1|7038.9|7036.9|7043.6|7041.6|7037.4|7035.4|132
1643614800000|2022-01-31 07:40:00|7038.6|7036.6|7040.4|7038.4|7041.6|7039.6|7036.9|7034.9|85
1643615100000|2022-01-31 07:45:00|7040.1|7038.1|7033.9|7031.9|7040.9|7038.9|7030.1|7028.1|161
1643615400000|2022-01-31 07:50:00|7033.6|7031.6|7034.6|7032.6|7040.4|7038.4|7032.6|7030.6|113
1643615700000|2022-01-31 07:55:00|7034.4|7032.4|7045.4|7043.4|7045.4|7043.4|7033.4|7031.4|301
1643616000000|2022-01-31 08:00:00|7044.9|7043.9|7009.9|7008.9|7044.9|7043.9|7009.9|7008.9|2013
1643616300000|2022-01-31 08:05:00|7008.9|7007.9|7005.6|7004.6|7015.4|7014.4|7000.4|6999.4|1453
1643616600000|2022-01-31 08:10:00|7005.4|7004.4|7008.4|7007.4|7012.4|7011.4|7001.9|7000.9|686
1643616900000|2022-01-31 08:15:00|7010.1|7009.1|7010.1|7009.1|7028.4|7027.4|7006.9|7005.9|783
1643617200000|2022-01-31 08:20:00|7009.9|7008.9|7019.4|7018.4|7030.4|7029.4|7004.1|7003.1|672
1643617500000|2022-01-31 08:25:00|7018.1|7017.1|7013.1|7012.1|7025.6|7024.6|7008.6|7007.6|446
1643617800000|2022-01-31 08:30:00|7013.4|7012.4|7023.1|7022.1|7023.9|7022.9|7008.9|7007.9|491
1643618100000|2022-01-31 08:35:00|7022.9|7021.9|7024.9|7023.9|7028.6|7027.6|7019.9|7018.9|293
1643618400000|2022-01-31 08:40:00|7025.4|7024.4|7033.6|7032.6|7033.6|7032.6|7018.6|7017.6|486
1643618700000|2022-01-31 08:45:00|7033.4|7032.4|7037.4|7036.4|7038.9|7037.9|7032.1|7031.1|359
1643619000000|2022-01-31 08:50:00|7037.6|7036.6|7040.6|7039.6|7042.1|7041.1|7031.6|7030.6|392
1643619300000|2022-01-31 08:55:00|7040.4|7039.4|7033.4|7032.4|7043.1|7042.1|7030.1|7029.1|368
1643619600000|2022-01-31 09:00:00|7033.1|7032.1|7036.4|7035.4|7045.1|7044.1|7031.4|7030.4|285
1643619900000|2022-01-31 09:05:00|7036.1|7035.1|7030.9|7029.9|7039.1|7038.1|7023.6|7022.6|319
1643620200000|2022-01-31 09:10:00|7030.6|7029.6|7032.1|7031.1|7032.9|7031.9|7024.6|7023.6|322
1643620500000|2022-01-31 09:15:00|7031.9|7030.9|7028.4|7027.4|7033.1|7032.1|7027.9|7026.9|225
1643620800000|2022-01-31 09:20:00|7028.9|7027.9|7024.4|7023.4|7031.6|7030.6|7019.9|7018.9|236
1643621100000|2022-01-31 09:25:00|7023.6|7022.6|7029.1|7028.1|7029.1|7028.1|7021.1|7020.1|267
1643621400000|2022-01-31 09:30:00|7028.9|7027.9|7023.4|7022.4|7030.4|7029.4|7019.4|7018.4|216
1643621700000|2022-01-31 09:35:00|7023.1|7022.1|7030.6|7029.6|7032.1|7031.1|7022.9|7021.9|206
1643622000000|2022-01-31 09:40:00|7030.4|7029.4|7019.1|7018.1|7031.1|7030.1|7018.1|7017.1|347
1643622300000|2022-01-31 09:45:00|7019.4|7018.4|7024.6|7023.6|7027.1|7026.1|7018.6|7017.6|177
1643622600000|2022-01-31 09:50:00|7024.4|7023.4|7008.6|7007.6|7025.4|7024.4|7008.1|7007.1|268
1643622900000|2022-01-31 09:55:00|7008.9|7007.9|7018.1|7017.1|7018.4|7017.4|7006.4|7005.4|306
1643623200000|2022-01-31 10:00:00|7018.4|7017.4|7014.9|7013.9|7019.1|7018.1|7007.4|7006.4|323
1643623500000|2022-01-31 10:05:00|7015.1|7014.1|7005.6|7004.6|7015.6|7014.6|7004.4|7003.4|323
1643623800000|2022-01-31 10:10:00|7005.9|7004.9|7003.6|7002.6|7005.9|7004.9|6997.6|6996.6|318
1643624100000|2022-01-31 10:15:00|7003.9|7002.9|7006.6|7005.6|7012.1|7011.1|7003.4|7002.4|400
1643624400000|2022-01-31 10:20:00|7006.4|7005.4|6999.9|6998.9|7006.6|7005.6|6992.4|6991.4|235
1643624700000|2022-01-31 10:25:00|7000.1|6999.1|6995.6|6994.6|7006.6|7005.6|6994.6|6993.6|244
1643625000000|2022-01-31 10:30:00|6995.9|6994.9|6989.9|6988.9|6997.1|6996.1|6979.9|6978.9|353
1643625300000|2022-01-31 10:35:00|6989.6|6988.6|6976.1|6975.1|6990.6|6989.6|6975.1|6974.1|335
1643625600000|2022-01-31 10:40:00|6976.4|6975.4|6987.1|6986.1|6991.1|6990.1|6971.6|6970.6|479
1643625900000|2022-01-31 10:45:00|6986.9|6985.9|6984.1|6983.1|6991.6|6990.6|6983.9|6982.9|235
1643626200000|2022-01-31 10:50:00|6984.6|6983.6|6980.9|6979.9|6986.6|6985.6|6977.4|6976.4|327
1643626500000|2022-01-31 10:55:00|6980.1|6979.1|6977.4|6976.4|6983.1|6982.1|6975.6|6974.6|248
1643626800000|2022-01-31 11:00:00|6976.6|6975.6|6975.6|6974.6|6979.1|6978.1|6967.6|6966.6|380
1643627100000|2022-01-31 11:05:00|6975.9|6974.9|6980.1|6979.1|6983.1|6982.1|6972.9|6971.9|252
1643627400000|2022-01-31 11:10:00|6979.9|6978.9|6971.9|6970.9|6984.6|6983.6|6969.9|6968.9|422
1643627700000|2022-01-31 11:15:00|6972.1|6971.1|6974.1|6973.1|6977.6|6976.6|6972.1|6971.1|155
1643628000000|2022-01-31 11:20:00|6973.9|6972.9|6972.4|6971.4|6979.1|6978.1|6970.6|6969.6|263
1643628300000|2022-01-31 11:25:00|6972.6|6971.6|6964.1|6963.1|6972.6|6971.6|6954.1|6953.1|393
1643628600000|2022-01-31 11:30:00|6964.4|6963.4|6964.9|6963.9|6971.6|6970.6|6960.9|6959.9|242
1643628900000|2022-01-31 11:35:00|6964.6|6963.6|6958.4|6957.4|6967.1|6966.1|6955.9|6954.9|336
1643629200000|2022-01-31 11:40:00|6958.1|6957.1|6957.4|6956.4|6965.1|6964.1|6955.6|6954.6|220
1643629500000|2022-01-31 11:45:00|6957.1|6956.1|6954.6|6953.6|6963.1|6962.1|6952.6|6951.6|130
1643629800000|2022-01-31 11:50:00|6954.9|6953.9|6950.6|6949.6|6962.1|6961.1|6949.9|6948.9|304
1643630100000|2022-01-31 11:55:00|6950.4|6949.4|6955.9|6954.9|6960.9|6959.9|6950.4|6949.4|245
1643630400000|2022-01-31 12:00:00|6956.1|6955.1|6945.6|6944.6|6960.4|6959.4|6945.1|6944.1|300
1643630700000|2022-01-31 12:05:00|6945.4|6944.4|6946.4|6945.4|6949.6|6948.6|6941.4|6940.4|231
1643631000000|2022-01-31 12:10:00|6946.1|6945.1|6949.1|6948.1|6954.1|6953.1|6945.1|6944.1|196
1643631300000|2022-01-31 12:15:00|6949.4|6948.4|6952.6|6951.6|6952.6|6951.6|6943.1|6942.1|185
1643631600000|2022-01-31 12:20:00|6952.1|6951.1|6940.4|6939.4|6952.6|6951.6|6937.6|6936.6|309
1643631900000|2022-01-31 12:25:00|6940.1|6939.1|6954.9|6953.9|6955.4|6954.4|6939.1|6938.1|355
1643632200000|2022-01-31 12:30:00|6954.1|6953.1|6955.6|6954.6|6956.4|6955.4|6951.1|6950.1|771
1643632500000|2022-01-31 12:35:00|6955.9|6954.9|6955.6|6954.6|6961.9|6960.9|6955.1|6954.1|397
1643632800000|2022-01-31 12:40:00|6954.8|6953.8|6957.1|6956.1|6958.1|6957.1|6950.8|6949.8|120
1643633100000|2022-01-31 12:45:00|6957.3|6956.3|6962.8|6961.8|6964.1|6963.1|6954.6|6953.6|264
1643633400000|2022-01-31 12:50:00|6963.1|6962.1|6959.8|6958.8|6964.6|6963.6|6957.8|6956.8|306
1643633700000|2022-01-31 12:55:00|6960.1|6959.1|6967.3|6966.3|6967.6|6966.6|6959.3|6958.3|151
1643634000000|2022-01-31 13:00:00|6967.6|6966.6|6958.8|6957.8|6969.3|6968.3|6958.8|6957.8|258
1643634300000|2022-01-31 13:05:00|6959.1|6958.1|6953.8|6952.8|6959.3|6958.3|6950.3|6949.3|338
1643634600000|2022-01-31 13:10:00|6954.1|6953.1|6966.8|6965.8|6967.1|6966.1|6953.8|6952.8|246
1643634900000|2022-01-31 13:15:00|6966.6|6965.6|6959.3|6958.3|6971.1|6970.1|6959.3|6958.3|378
1643635200000|2022-01-31 13:20:00|6959.6|6958.6|6956.1|6955.1|6961.8|6960.8|6954.8|6953.8|209
1643635500000|2022-01-31 13:25:00|6955.8|6954.8|6959.8|6958.8|6959.8|6958.8|6951.3|6950.3|322
1643635800000|2022-01-31 13:30:00|6959.6|6958.6|6964.3|6963.3|6968.8|6967.8|6953.3|6952.3|456
1643636100000|2022-01-31 13:35:00|6964.1|6963.1|6960.3|6959.3|6964.8|6963.8|6959.6|6958.6|218
1643636400000|2022-01-31 13:40:00|6960.6|6959.6|6952.3|6951.3|6961.3|6960.3|6950.8|6949.8|213
1643636700000|2022-01-31 13:45:00|6952.6|6951.6|6952.3|6951.3|6955.8|6954.8|6945.6|6944.6|276
1643637000000|2022-01-31 13:50:00|6952.6|6951.6|6946.8|6945.8|6954.8|6953.8|6946.3|6945.3|307
1643637300000|2022-01-31 13:55:00|6947.1|6946.1|6946.3|6945.3|6954.8|6953.8|6946.3|6945.3|473
1643637600000|2022-01-31 14:00:00|6946.6|6945.6|6945.3|6944.3|6948.3|6947.3|6941.1|6940.1|315
1643637900000|2022-01-31 14:05:00|6945.6|6944.6|6950.1|6949.1|6950.3|6949.3|6944.6|6943.6|173
1643638200000|2022-01-31 14:10:00|6949.8|6948.8|6940.1|6939.1|6949.8|6948.8|6940.1|6939.1|279
1643638500000|2022-01-31 14:15:00|6940.8|6939.8|6947.3|6946.3|6949.1|6948.1|6940.6|6939.6|268
1643638800000|2022-01-31 14:20:00|6947.1|6946.1|6943.8|6942.8|6949.1|6948.1|6943.6|6942.6|251
1643639100000|2022-01-31 14:25:00|6944.1|6943.1|6946.8|6945.8|6949.1|6948.1|6943.3|6942.3|272
1643639400000|2022-01-31 14:30:00|6945.8|6944.8|6955.8|6954.8|6955.8|6954.8|6940.8|6939.8|706
1643639700000|2022-01-31 14:35:00|6955.6|6954.6|6945.1|6944.1|6956.1|6955.1|6941.3|6940.3|1106
1643640000000|2022-01-31 14:40:00|6945.8|6944.8|6953.6|6952.6|6954.3|6953.3|6944.8|6943.8|371
1643640300000|2022-01-31 14:45:00|6953.8|6952.8|6948.1|6947.1|6955.6|6954.6|6947.3|6946.3|260
1643640600000|2022-01-31 14:50:00|6947.8|6946.8|6965.6|6964.6|6965.8|6964.8|6943.1|6942.1|546
1643640900000|2022-01-31 14:55:00|6965.8|6964.8|6985.8|6984.8|6986.8|6985.8|6963.6|6962.6|813
1643641200000|2022-01-31 15:00:00|6986.3|6985.3|6994.6|6993.6|6996.6|6995.6|6982.6|6981.6|654
1643641500000|2022-01-31 15:05:00|6994.3|6993.3|6998.1|6997.1|6998.6|6997.6|6988.1|6987.1|517
1643641800000|2022-01-31 15:10:00|6997.6|6996.6|6993.8|6992.8|6998.3|6997.3|6989.3|6988.3|411
1643642100000|2022-01-31 15:15:00|6994.1|6993.1|6993.3|6992.3|7002.1|7001.1|6989.8|6988.8|322
1643642400000|2022-01-31 15:20:00|6994.3|6993.3|6997.8|6996.8|7005.6|7004.6|6993.1|6992.1|391
1643642700000|2022-01-31 15:25:00|6997.6|6996.6|6991.1|6990.1|7001.1|7000.1|6990.8|6989.8|398
1643643000000|2022-01-31 15:30:00|6991.3|6990.3|6991.3|6990.3|6995.3|6994.3|6984.3|6983.3|449
1643643300000|2022-01-31 15:35:00|6991.6|6990.6|6984.8|6983.8|6996.6|6995.6|6982.3|6981.3|280
1643643600000|2022-01-31 15:40:00|6985.1|6984.1|6988.1|6987.1|6989.3|6988.3|6979.1|6978.1|378
1643643900000|2022-01-31 15:45:00|6987.8|6986.8|6987.3|6986.3|6988.8|6987.8|6980.1|6979.1|236
1643644200000|2022-01-31 15:50:00|6987.1|6986.1|6995.6|6994.6|6996.8|6995.8|6985.8|6984.8|265
1643644500000|2022-01-31 15:55:00|6995.8|6994.8|7003.8|7002.8|7004.1|7003.1|6991.8|6990.8|584
1643644800000|2022-01-31 16:00:00|7003.3|7002.3|7002.3|7001.3|7003.8|7002.8|6998.3|6997.3|387
1643645100000|2022-01-31 16:05:00|7002.1|7001.1|7001.8|7000.8|7004.8|7003.8|6997.8|6996.8|395
1643645400000|2022-01-31 16:10:00|7002.1|7001.1|6999.1|6998.1|7003.1|7002.1|6997.8|6996.8|604
1643645700000|2022-01-31 16:15:00|6999.3|6998.3|6992.3|6991.3|7001.8|7000.8|6990.6|6989.6|745
1643646000000|2022-01-31 16:20:00|6992.1|6991.1|6988.1|6987.1|6995.8|6994.8|6983.1|6982.1|977
1643646300000|2022-01-31 16:25:00|6987.1|6986.1|6970.8|6969.8|6991.3|6990.3|6966.3|6965.3|3141
1643646600000|2022-01-31 16:30:00|6971.3|6969.3|7000.3|6998.3|7005.3|7003.3|6968.3|6966.3|4864
1643646900000|2022-01-31 16:35:00|7000.8|6998.8|7000.6|6998.6|7011.1|7009.1|6997.8|6995.8|2641
1643647200000|2022-01-31 16:40:00|7000.3|6998.3|7004.1|7002.1|7005.6|7003.6|6996.6|6994.6|347
1643647500000|2022-01-31 16:45:00|7003.6|7001.6|7011.3|7009.3|7013.8|7011.8|6999.6|6997.6|413
1643647800000|2022-01-31 16:50:00|7011.6|7009.6|7017.6|7015.6|7019.8|7017.8|7009.3|7007.3|383
1643648100000|2022-01-31 16:55:00|7017.3|7015.3|7018.6|7016.6|7019.6|7017.6|7013.1|7011.1|304
1643648400000|2022-01-31 17:00:00|7018.8|7016.8|7012.8|7010.8|7018.8|7016.8|7009.8|7007.8|257
1643648700000|2022-01-31 17:05:00|7013.1|7011.1|7010.1|7008.1|7017.3|7015.3|7009.8|7007.8|134
1643649000000|2022-01-31 17:10:00|7010.8|7008.8|7012.1|7010.1|7016.1|7014.1|7010.6|7008.6|77
1643649300000|2022-01-31 17:15:00|7012.3|7010.3|7020.8|7018.8|7021.6|7019.6|7011.1|7009.1|173
1643649600000|2022-01-31 17:20:00|7020.6|7018.6|7013.1|7011.1|7020.8|7018.8|7009.3|7007.3|92
1643649900000|2022-01-31 17:25:00|7012.8|7010.8|7016.3|7014.3|7017.1|7015.1|7009.8|7007.8|52
1643650200000|2022-01-31 17:30:00|7016.6|7014.6|7014.1|7012.1|7018.3|7016.3|7013.1|7011.1|91
1643650500000|2022-01-31 17:35:00|7014.3|7012.3|7017.3|7015.3|7017.8|7015.8|7012.8|7010.8|37
1643650800000|2022-01-31 17:40:00|7017.6|7015.6|7015.3|7013.3|7019.3|7017.3|7014.6|7012.6|61
1643651100000|2022-01-31 17:45:00|7015.6|7013.6|7019.6|7017.6|7019.8|7017.8|7015.6|7013.6|75
1643651400000|2022-01-31 17:50:00|7019.3|7017.3|7023.6|7021.6|7024.1|7022.1|7017.1|7015.1|134
1643651700000|2022-01-31 17:55:00|7023.8|7021.8|7025.1|7023.1|7026.6|7024.6|7023.1|7021.1|107
1643652000000|2022-01-31 18:00:00|7025.3|7023.3|7022.8|7020.8|7025.3|7023.3|7019.8|7017.8|98
1643652300000|2022-01-31 18:05:00|7022.6|7020.6|7024.1|7022.1|7024.8|7022.8|7021.3|7019.3|37
1643652600000|2022-01-31 18:10:00|7023.8|7021.8|7023.8|7021.8|7024.8|7022.8|7020.8|7018.8|91
1643652900000|2022-01-31 18:15:00|7024.1|7022.1|7028.1|7026.1|7028.1|7026.1|7021.8|7019.8|34
1643653200000|2022-01-31 18:20:00|7027.8|7025.8|7032.8|7030.8|7033.1|7031.1|7026.1|7024.1|155
1643653500000|2022-01-31 18:25:00|7032.6|7030.6|7026.1|7024.1|7034.3|7032.3|7025.6|7023.6|109
1643653800000|2022-01-31 18:30:00|7026.3|7024.3|7023.6|7021.6|7027.6|7025.6|7022.1|7020.1|21
1643654100000|2022-01-31 18:35:00|7023.8|7021.8|7027.8|7025.8|7030.6|7028.6|7022.1|7020.1|11
1643654400000|2022-01-31 18:40:00|7027.6|7025.6|7024.1|7022.1|7032.6|7030.6|7024.1|7022.1|42
1643654700000|2022-01-31 18:45:00|7024.3|7022.3|7026.8|7024.8|7028.1|7026.1|7024.1|7022.1|22
1643655000000|2022-01-31 18:50:00|7026.6|7024.6|7025.3|7023.3|7028.1|7026.1|7024.1|7022.1|18
1643655300000|2022-01-31 18:55:00|7025.6|7023.6|7027.3|7025.3|7027.6|7025.6|7024.1|7022.1|33
1643655600000|2022-01-31 19:00:00|7027.6|7025.6|7024.6|7022.6|7028.3|7026.3|7023.3|7021.3|22
1643655900000|2022-01-31 19:05:00|7024.3|7022.3|7030.6|7028.6|7033.1|7031.1|7024.1|7022.1|38
1643656200000|2022-01-31 19:10:00|7030.3|7028.3|7028.1|7026.1|7032.1|7030.1|7027.3|7025.3|41
1643656500000|2022-01-31 19:15:00|7028.3|7026.3|7028.6|7026.6|7029.1|7027.1|7027.1|7025.1|161
1643656800000|2022-01-31 19:20:00|7028.3|7026.3|7030.3|7028.3|7031.8|7029.8|7025.8|7023.8|48
1643657100000|2022-01-31 19:25:00|7030.1|7028.1|7032.8|7030.8|7033.3|7031.3|7027.8|7025.8|49
1643657400000|2022-01-31 19:30:00|7032.6|7030.6|7031.6|7029.6|7033.1|7031.1|7029.3|7027.3|87
1643657700000|2022-01-31 19:35:00|7031.8|7029.8|7031.3|7029.3|7033.1|7031.1|7030.3|7028.3|22
1643658000000|2022-01-31 19:40:00|7031.8|7029.8|7032.6|7030.6|7033.6|7031.6|7030.3|7028.3|52
1643658300000|2022-01-31 19:45:00|7032.8|7030.8|7029.3|7027.3|7033.6|7031.6|7027.3|7025.3|73
1643658600000|2022-01-31 19:50:00|7029.6|7027.6|7026.8|7024.8|7030.1|7028.1|7025.3|7023.3|114
1643658900000|2022-01-31 19:55:00|7027.1|7025.1|7029.6|7027.6|7030.8|7028.8|7026.8|7024.8|96
1643659200000|2022-01-31 20:00:00|7029.3|7027.3|7031.6|7029.6|7032.1|7030.1|7028.3|7026.3|38
1643659500000|2022-01-31 20:05:00|7031.3|7029.3|7026.3|7024.3|7032.1|7030.1|7025.8|7023.8|72
1643659800000|2022-01-31 20:10:00|7026.6|7024.6|7015.1|7013.1|7028.6|7026.6|7013.1|7011.1|208
1643660100000|2022-01-31 20:15:00|7014.8|7012.8|7007.8|7005.8|7018.1|7016.1|7006.8|7004.8|159
1643660400000|2022-01-31 20:20:00|7008.1|7006.1|7019.8|7017.8|7022.8|7020.8|7007.8|7005.8|72
1643660700000|2022-01-31 20:25:00|7020.1|7018.1|7017.3|7015.3|7023.6|7021.6|7016.6|7014.6|81
1643661000000|2022-01-31 20:30:00|7017.1|7015.1|7032.1|7030.1|7032.6|7030.6|7013.3|7011.3|101
1643661300000|2022-01-31 20:35:00|7031.8|7029.8|7030.3|7028.3|7036.8|7034.8|7027.8|7025.8|186
1643661600000|2022-01-31 20:40:00|7030.6|7028.6|7031.1|7029.1|7033.8|7031.8|7027.3|7025.3|59
1643661900000|2022-01-31 20:45:00|7031.3|7029.3|7039.6|7037.6|7039.6|7037.6|7030.1|7028.1|128
1643662200000|2022-01-31 20:50:00|7039.1|7037.1|7049.3|7047.3|7050.6|7048.6|7039.1|7037.1|290
1643662500000|2022-01-31 20:55:00|7049.8|7047.8|7040.3|7038.3|7056.8|7054.8|7040.3|7038.3|548
1643662800000|2022-01-31 21:00:00|7045.1|7041.1|7033.4|7029.4|7045.1|7041.1|7030.6|7026.6|0
1643663100000|2022-01-31 21:05:00|7033.8|7029.8|7039.9|7035.9|7041.1|7037.1|7032.1|7028.1|0
1643663400000|2022-01-31 21:10:00|7039.6|7035.6|7029.6|7025.6|7041.1|7037.1|7028|7024|0
1643663700000|2022-01-31 21:15:00|7029.8|7025.8|7031.5|7027.5|7033.3|7029.3|7029.8|7025.8|0
1643664000000|2022-01-31 21:20:00|7031.8|7027.8|7032.6|7028.6|7033.3|7029.3|7030.2|7026.2|0
1643664300000|2022-01-31 21:25:00|7032.5|7028.5|7033|7029|7034.2|7030.2|7031.4|7027.4|0
1643664600000|2022-01-31 21:30:00|7032.7|7028.7|7031.9|7027.9|7033.4|7029.4|7031.4|7027.4|0
1643664900000|2022-01-31 21:35:00|7031.6|7027.6|7030.8|7026.8|7035.5|7031.5|7030.3|7026.3|0
1643665200000|2022-01-31 21:40:00|7030.7|7026.7|7031|7027|7032.5|7028.5|7029.9|7025.9|0
1643665500000|2022-01-31 21:45:00|7031.1|7027.1|7030|7026|7032.2|7028.2|7029.3|7025.3|0
1643665800000|2022-01-31 21:50:00|7029.8|7025.8|7028.6|7024.6|7030|7026|7028.5|7024.5|0
1643666100000|2022-01-31 21:55:00|7028.9|7024.9|7031.1|7027.1|7031.5|7027.5|7028.6|7024.6|0
1643666400000|2022-01-31 22:00:00|7030.2|7026.2|7030|7026|7031.5|7027.5|7030|7026|0
1643666700000|2022-01-31 22:05:00|7029.8|7025.8|7029.7|7025.7|7030|7026|7029.4|7025.4|0
1643667000000|2022-01-31 22:10:00|7029.6|7025.6|7029.9|7025.9|7030.4|7026.4|7029.3|7025.3|0
1643667300000|2022-01-31 22:15:00|7030|7026|7030.3|7026.3|7030.3|7026.3|7030|7026|0
1643667600000|2022-01-31 22:20:00|7030.4|7026.4|7030.4|7026.4|7031|7027|7030.1|7026.1|0
1643667900000|2022-01-31 22:25:00|7030.1|7026.1|7030.8|7026.8|7030.8|7026.8|7030|7026|0
1643668200000|2022-01-31 22:30:00|7031|7027|7031.3|7027.3|7031.7|7027.7|7030.4|7026.4|0
1643668500000|2022-01-31 22:35:00|7031.8|7027.8|7033.6|7029.6|7033.6|7029.6|7031.5|7027.5|0
1643668800000|2022-01-31 22:40:00|7033.2|7029.2|7033.2|7029.2|7033.6|7029.6|7032.4|7028.4|0
1643669100000|2022-01-31 22:45:00|7033|7029|7033|7029|7033.7|7029.7|7032.9|7028.9|0
1643669400000|2022-01-31 22:50:00|7033.3|7029.3|7032.5|7028.5|7033.3|7029.3|7032.5|7028.5|0
1643669700000|2022-01-31 22:55:00|7032.3|7028.3|7031.9|7027.9|7032.5|7028.5|7031.8|7027.8|0
1643670000000|2022-01-31 23:00:00|7032.2|7028.2|7032.4|7028.4|7037.3|7033.3|7031.6|7027.6|0
1643670300000|2022-01-31 23:05:00|7032.6|7028.6|7036.9|7032.9|7037.6|7033.6|7030.2|7026.2|0
1643670600000|2022-01-31 23:10:00|7037|7033|7030.6|7026.6|7038|7034|7030.2|7026.2|0
1643670900000|2022-01-31 23:15:00|7030.9|7026.9|7031.8|7027.8|7033.8|7029.8|7030.9|7026.9|0
1643671200000|2022-01-31 23:20:00|7031.9|7027.9|7034.1|7030.1|7035.6|7031.6|7031.9|7027.9|0
1643671500000|2022-01-31 23:25:00|7034|7030|7031.6|7027.6|7036.2|7032.2|7030.2|7026.2|0
1643671800000|2022-01-31 23:30:00|7031.7|7027.7|7029.8|7025.8|7033.3|7029.3|7027.3|7023.3|0
1643672100000|2022-01-31 23:35:00|7029.6|7025.6|7032.6|7028.6|7033|7029|7028.8|7024.8|0
1643672400000|2022-01-31 23:40:00|7032.5|7028.5|7033.6|7029.6|7033.6|7029.6|7030.5|7026.5|0
1643672700000|2022-01-31 23:45:00|7033.3|7029.3|7033.3|7029.3|7033.6|7029.6|7032.5|7028.5|0
1643673000000|2022-01-31 23:50:00|7033.1|7029.1|7033|7029|7034.6|7030.6|7032.3|7028.3|0
1643673300000|2022-01-31 23:55:00|7033.1|7029.1|7033.4|7029.4|7034|7030|7031.9|7027.9|0
1643673600000|2022-02-01 00:00:00|7033.5|7029.5|7033.1|7029.1|7034.4|7030.4|7032.4|7028.4|0
1643673900000|2022-02-01 00:05:00|7033.4|7029.4|7031.7|7027.7|7034.4|7030.4|7031.1|7027.1|0
1643674200000|2022-02-01 00:10:00|7031.8|7027.8|7038|7034|7038.3|7034.3|7030.6|7026.6|0
1643674500000|2022-02-01 00:15:00|7037.9|7033.9|7039.1|7036.1|7046.4|7043.4|7036.1|7033.1|0
1643674800000|2022-02-01 00:20:00|7039.5|7036.5|7041.9|7038.9|7041.9|7038.9|7037.9|7034.9|0
1643675100000|2022-02-01 00:25:00|7042|7039|7040.4|7037.4|7042.7|7039.7|7039.1|7036.1|0
1643675400000|2022-02-01 00:30:00|7040.5|7037.5|7039.9|7036.9|7041.9|7038.9|7038|7035|0
1643675700000|2022-02-01 00:35:00|7040|7037|7039.6|7036.6|7041.1|7038.1|7038.4|7035.4|0
1643676000000|2022-02-01 00:40:00|7039.5|7036.5|7038.7|7035.7|7039.6|7036.6|7037.2|7034.2|0
1643676300000|2022-02-01 00:45:00|7038.9|7035.9|7045.2|7042.2|7046|7043|7038.9|7035.9|0
1643676600000|2022-02-01 00:50:00|7045.4|7042.4|7044.4|7041.4|7047.7|7044.7|7044.4|7041.4|0
1643676900000|2022-02-01 00:55:00|7044.5|7041.5|7046.7|7043.7|7047.5|7044.5|7044.5|7041.5|0
1643677200000|2022-02-01 01:00:00|7046.6|7043.6|7044.6|7041.6|7047.4|7044.4|7040.7|7037.7|0
1643677500000|2022-02-01 01:05:00|7044.7|7041.7|7040.6|7037.6|7045.4|7042.4|7040.2|7037.2|0
1643677800000|2022-02-01 01:10:00|7040.7|7037.7|7045.6|7042.6|7046.4|7043.4|7040.7|7037.7|0
1643678100000|2022-02-01 01:15:00|7045.5|7042.5|7048.3|7045.3|7048.3|7045.3|7044.5|7041.5|0
1643678400000|2022-02-01 01:20:00|7048.2|7045.2|7043.4|7040.4|7048.4|7045.4|7041|7038|0
1643678700000|2022-02-01 01:25:00|7043.3|7040.3|7041|7038|7043.4|7040.4|7038|7035|0
1643679000000|2022-02-01 01:30:00|7041.1|7038.1|7035.7|7032.7|7041.3|7038.3|7034.4|7031.4|0
1643679300000|2022-02-01 01:35:00|7036|7033|7036.5|7033.5|7040.2|7037.2|7034.9|7031.9|0
1643679600000|2022-02-01 01:40:00|7036.4|7033.4|7032.4|7029.4|7038|7035|7032|7029|0
1643679900000|2022-02-01 01:45:00|7032.7|7029.7|7024|7021|7034.7|7031.7|7023.7|7020.7|0
1643680200000|2022-02-01 01:50:00|7023.8|7020.8|7015.8|7012.8|7024|7021|7015.1|7012.1|0
1643680500000|2022-02-01 01:55:00|7015.7|7012.7|7019.8|7016.8|7020.9|7017.9|7015.1|7012.1|0
1643680800000|2022-02-01 02:00:00|7020|7017|7019.3|7016.3|7023.1|7020.1|7018.2|7015.2|0
1643681100000|2022-02-01 02:05:00|7019.5|7016.5|7018.3|7015.3|7020.6|7017.6|7015|7012|0
1643681400000|2022-02-01 02:10:00|7018.2|7015.2|7022.8|7019.8|7025.8|7022.8|7018.2|7015.2|0
1643681700000|2022-02-01 02:15:00|7022.9|7019.9|7025.8|7022.8|7026.9|7023.9|7022.8|7019.8|0
1643682000000|2022-02-01 02:20:00|7025.5|7022.5|7029.6|7026.6|7029.6|7026.6|7023.4|7020.4|0
1643682300000|2022-02-01 02:25:00|7029.5|7026.5|7029.7|7026.7|7029.8|7026.8|7028.1|7025.1|0
1643682600000|2022-02-01 02:30:00|7029.6|7026.6|7023.9|7020.9|7029.7|7026.7|7021.6|7018.6|0
1643682900000|2022-02-01 02:35:00|7023.6|7020.6|7028.7|7025.7|7029.9|7026.9|7020.6|7017.6|0
1643683200000|2022-02-01 02:40:00|7028.6|7025.6|7027|7024|7028.7|7025.7|7024.2|7021.2|0
1643683500000|2022-02-01 02:45:00|7026.9|7023.9|7030.2|7027.2|7030.5|7027.5|7025.8|7022.8|0
1643683800000|2022-02-01 02:50:00|7030.1|7027.1|7026.1|7023.1|7030.4|7027.4|7026|7023|0
1643684100000|2022-02-01 02:55:00|7026|7023|7027.7|7024.7|7029.2|7026.2|7025.2|7022.2|0
1643684400000|2022-02-01 03:00:00|7028.1|7025.1|7027.5|7024.5|7028.5|7025.5|7026|7023|0
1643684700000|2022-02-01 03:05:00|7027.2|7024.2|7026.8|7023.8|7029.2|7026.2|7026|7023|0
1643685000000|2022-02-01 03:10:00|7026.7|7023.7|7028.1|7025.1|7029.2|7026.2|7026.3|7023.3|0
1643685300000|2022-02-01 03:15:00|7028.5|7025.5|7030.2|7027.2|7030.9|7027.9|7025.8|7022.8|0
1643685600000|2022-02-01 03:20:00|7030.1|7027.1|7036.4|7033.4|7037.6|7034.6|7029.8|7026.8|0
1643685900000|2022-02-01 03:25:00|7036.2|7033.2|7033.5|7030.5|7039.3|7036.3|7031.8|7028.8|0
1643686200000|2022-02-01 03:30:00|7033.8|7030.8|7031.6|7028.6|7036.8|7033.8|7031.1|7028.1|0
1643686500000|2022-02-01 03:35:00|7031.8|7028.8|7031|7028|7032.4|7029.4|7027.6|7024.6|0
1643686800000|2022-02-01 03:40:00|7030.9|7027.9|7030.9|7027.9|7031.7|7028.7|7029.3|7026.3|0
1643687100000|2022-02-01 03:45:00|7031.1|7028.1|7032.9|7029.9|7033.6|7030.6|7030.5|7027.5|0
1643687400000|2022-02-01 03:50:00|7032.8|7029.8|7037|7034|7038.1|7035.1|7032.8|7029.8|0
1643687700000|2022-02-01 03:55:00|7037.1|7034.1|7037.1|7034.1|7038.3|7035.3|7035.2|7032.2|0
1643688000000|2022-02-01 04:00:00|7036.9|7033.9|7033.6|7030.6|7039|7036|7033.6|7030.6|0
1643688300000|2022-02-01 04:05:00|7033.3|7030.3|7028.8|7025.8|7033.6|7030.6|7028.7|7025.7|0
1643688600000|2022-02-01 04:10:00|7028.2|7025.2|7029.5|7026.5|7030.4|7027.4|7026|7023|0
1643688900000|2022-02-01 04:15:00|7029.6|7026.6|7034.6|7031.6|7035.4|7032.4|7029.5|7026.5|0
1643689200000|2022-02-01 04:20:00|7034.8|7031.8|7038.5|7035.5|7039|7036|7034.8|7031.8|0
1643689500000|2022-02-01 04:25:00|7038.6|7035.6|7037.7|7034.7|7038.9|7035.9|7035.3|7032.3|0
1643689800000|2022-02-01 04:30:00|7038.1|7035.1|7035.7|7032.7|7039|7036|7035.7|7032.7|0
1643690100000|2022-02-01 04:35:00|7035.8|7032.8|7036.5|7033.5|7037.7|7034.7|7034.5|7031.5|0
1643690400000|2022-02-01 04:40:00|7036.4|7033.4|7036.5|7033.5|7036.5|7033.5|7034.1|7031.1|0
1643690700000|2022-02-01 04:45:00|7036.4|7033.4|7034|7031|7036.8|7033.8|7034|7031|0
1643691000000|2022-02-01 04:50:00|7034.1|7031.1|7036.5|7033.5|7037.3|7034.3|7033.9|7030.9|0
1643691300000|2022-02-01 04:55:00|7036.4|7033.4|7039.9|7036.9|7040.1|7037.1|7034.1|7031.1|0
1643691600000|2022-02-01 05:00:00|7039.7|7036.7|7040.7|7037.7|7042.3|7039.3|7039|7036|0
1643691900000|2022-02-01 05:05:00|7040.9|7037.9|7035|7032|7041.4|7038.4|7035|7032|0
1643692200000|2022-02-01 05:10:00|7035.1|7032.1|7038.9|7035.9|7039.3|7036.3|7035.1|7032.1|0
1643692500000|2022-02-01 05:15:00|7038.7|7035.7|7038.3|7035.3|7039.6|7036.6|7037.6|7034.6|0
1643692800000|2022-02-01 05:20:00|7038.2|7035.2|7034.7|7031.7|7039.9|7036.9|7034.4|7031.4|0
1643693100000|2022-02-01 05:25:00|7034.9|7031.9|7035.4|7032.4|7035.9|7032.9|7033.1|7030.1|0
1643693400000|2022-02-01 05:30:00|7035.1|7032.1|7036|7033|7036.9|7033.9|7033.9|7030.9|0
1643693700000|2022-02-01 05:35:00|7036.3|7033.3|7034.8|7031.8|7037.5|7034.5|7034.5|7031.5|0
1643694000000|2022-02-01 05:40:00|7034.7|7031.7|7033.7|7030.7|7034.8|7031.8|7032.9|7029.9|0
1643694300000|2022-02-01 05:45:00|7033.6|7030.6|7034.8|7031.8|7035.3|7032.3|7032.9|7029.9|0
1643694600000|2022-02-01 05:50:00|7034.9|7031.9|7036.2|7033.2|7037.7|7034.7|7034.9|7031.9|0
1643694900000|2022-02-01 05:55:00|7036.1|7033.1|7039.3|7036.3|7040.2|7037.2|7036.1|7033.1|0
1643695200000|2022-02-01 06:00:00|7039.2|7036.2|7039.4|7036.4|7042|7039|7037.7|7034.7|0
1643695500000|2022-02-01 06:05:00|7039.8|7036.8|7039.5|7036.5|7040|7037|7038.6|7035.6|0
1643695800000|2022-02-01 06:10:00|7039.3|7036.3|7036.1|7033.1|7039.5|7036.5|7034.9|7031.9|0
1643696100000|2022-02-01 06:15:00|7036.3|7033.3|7034.1|7031.1|7037.3|7034.3|7033.1|7030.1|0
1643696400000|2022-02-01 06:20:00|7034|7031|7032.5|7029.5|7034.4|7031.4|7031.6|7028.6|0
1643696700000|2022-02-01 06:25:00|7032.4|7029.4|7033.9|7030.9|7034.7|7031.7|7032.4|7029.4|0
1643697000000|2022-02-01 06:30:00|7034|7031|7031.7|7028.7|7035|7032|7030.9|7027.9|0
1643697300000|2022-02-01 06:35:00|7031.8|7028.8|7035.8|7032.8|7035.8|7032.8|7031.7|7028.7|0
1643697600000|2022-02-01 06:40:00|7035.9|7032.9|7034.2|7031.2|7036.1|7033.1|7031.9|7028.9|0
1643697900000|2022-02-01 06:45:00|7034.5|7031.5|7033.1|7030.1|7034.9|7031.9|7030|7027|0
1643698200000|2022-02-01 06:50:00|7032.9|7029.9|7034.8|7031.8|7035.6|7032.6|7032.3|7029.3|0
1643698500000|2022-02-01 06:55:00|7035.1|7032.1|7036.5|7033.5|7036.5|7033.5|7033.2|7030.2|0
1643698800000|2022-02-01 07:00:00|7037.5|7034.5|7037.8|7035.8|7041.1|7039.1|7026.3|7024.3|293
1643699100000|2022-02-01 07:05:00|7037.6|7035.6|7042.1|7040.1|7042.1|7040.1|7037.3|7035.3|73
1643699400000|2022-02-01 07:10:00|7043.3|7041.3|7050.1|7048.1|7053.3|7051.3|7043.1|7041.1|178
1643699700000|2022-02-01 07:15:00|7050.3|7048.3|7049.8|7047.8|7051.1|7049.1|7046.8|7044.8|82
1643700000000|2022-02-01 07:20:00|7050.1|7048.1|7053.8|7051.8|7053.8|7051.8|7048.6|7046.6|90
1643700300000|2022-02-01 07:25:00|7054.1|7052.1|7048.8|7046.8|7056.6|7054.6|7048.6|7046.6|96
1643700600000|2022-02-01 07:30:00|7047.8|7045.8|7044.8|7042.8|7050.6|7048.6|7044.8|7042.8|63
1643700900000|2022-02-01 07:35:00|7044.6|7042.6|7045.6|7043.6|7047.6|7045.6|7043.1|7041.1|58
1643701200000|2022-02-01 07:40:00|7045.8|7043.8|7048.3|7046.3|7048.6|7046.6|7043.6|7041.6|31
1643701500000|2022-02-01 07:45:00|7048.6|7046.6|7047.8|7045.8|7049.6|7047.6|7044.3|7042.3|59
1643701800000|2022-02-01 07:50:00|7047.6|7045.6|7038.6|7036.6|7048.8|7046.8|7037.8|7035.8|92
1643702100000|2022-02-01 07:55:00|7038.8|7036.8|7048.6|7046.6|7048.6|7046.6|7038.3|7036.3|258
1643702400000|2022-02-01 08:00:00|7048.3|7046.3|7062.6|7061.6|7068.3|7067.3|7041.8|7040.8|2798
1643702700000|2022-02-01 08:05:00|7063.8|7062.8|7080.3|7079.3|7081.6|7080.6|7059.3|7058.3|1883
1643703000000|2022-02-01 08:10:00|7080.6|7079.6|7080.8|7079.8|7085.3|7084.3|7078.6|7077.6|1138
1643703300000|2022-02-01 08:15:00|7080.6|7079.6|7069.8|7068.8|7082.8|7081.8|7067.1|7066.1|1003
1643703600000|2022-02-01 08:20:00|7070.1|7069.1|7067.1|7066.1|7077.1|7076.1|7064.8|7063.8|569
1643703900000|2022-02-01 08:25:00|7066.8|7065.8|7062.1|7061.1|7073.8|7072.8|7061.6|7060.6|674
1643704200000|2022-02-01 08:30:00|7062.3|7061.3|7065.1|7064.1|7073.3|7072.3|7061.3|7060.3|593
1643704500000|2022-02-01 08:35:00|7064.8|7063.8|7072.3|7071.3|7073.6|7072.6|7064.1|7063.1|595
1643704800000|2022-02-01 08:40:00|7073.1|7072.1|7081.4|7080.4|7083.4|7082.4|7071.9|7070.9|461
1643705100000|2022-02-01 08:45:00|7081.6|7080.6|7088.4|7087.4|7090.9|7089.9|7080.9|7079.9|471
1643705400000|2022-02-01 08:50:00|7088.1|7087.1|7082.4|7081.4|7088.1|7087.1|7077.4|7076.4|366
1643705700000|2022-02-01 08:55:00|7082.6|7081.6|7082.6|7081.6|7086.4|7085.4|7078.1|7077.1|524
1643706000000|2022-02-01 09:00:00|7082.4|7081.4|7080.1|7079.1|7088.1|7087.1|7074.4|7073.4|585
1643706300000|2022-02-01 09:05:00|7080.4|7079.4|7068.1|7067.1|7082.6|7081.6|7066.4|7065.4|768
1643706600000|2022-02-01 09:10:00|7068.4|7067.4|7075.6|7074.6|7079.6|7078.6|7066.1|7065.1|531
1643706900000|2022-02-01 09:15:00|7075.4|7074.4|7076.1|7075.1|7082.4|7081.4|7073.9|7072.9|250
1643707200000|2022-02-01 09:20:00|7076.6|7075.6|7059.1|7058.1|7078.1|7077.1|7057.4|7056.4|378
1643707500000|2022-02-01 09:25:00|7058.9|7057.9|7046.4|7045.4|7067.6|7066.6|7045.9|7044.9|551
1643707800000|2022-02-01 09:30:00|7045.9|7044.9|7048.6|7047.6|7052.1|7051.1|7043.1|7042.1|497
1643708100000|2022-02-01 09:35:00|7048.9|7047.9|7053.1|7052.1|7058.6|7057.6|7046.1|7045.1|308
1643708400000|2022-02-01 09:40:00|7052.9|7051.9|7043.1|7042.1|7053.1|7052.1|7040.6|7039.6|401
1643708700000|2022-02-01 09:45:00|7043.6|7042.6|7042.4|7041.4|7045.6|7044.6|7035.1|7034.1|570
1643709000000|2022-02-01 09:50:00|7042.6|7041.6|7046.1|7045.1|7048.4|7047.4|7037.1|7036.1|421
1643709300000|2022-02-01 09:55:00|7045.6|7044.6|7050.1|7049.1|7051.6|7050.6|7045.1|7044.1|277
1643709600000|2022-02-01 10:00:00|7049.9|7048.9|7064.9|7063.9|7064.9|7063.9|7049.6|7048.6|460
1643709900000|2022-02-01 10:05:00|7064.6|7063.6|7066.6|7065.6|7069.6|7068.6|7060.6|7059.6|488
1643710200000|2022-02-01 10:10:00|7066.4|7065.4|7061.9|7060.9|7069.9|7068.9|7058.1|7057.1|187
1643710500000|2022-02-01 10:15:00|7062.1|7061.1|7062.4|7061.4|7067.9|7066.9|7060.4|7059.4|173
1643710800000|2022-02-01 10:20:00|7062.6|7061.6|7053.6|7052.6|7065.9|7064.9|7050.4|7049.4|291
1643711100000|2022-02-01 10:25:00|7053.9|7052.9|7058.6|7057.6|7062.1|7061.1|7053.9|7052.9|143
1643711400000|2022-02-01 10:30:00|7059.1|7058.1|7063.6|7062.6|7065.9|7064.9|7052.6|7051.6|180
1643711700000|2022-02-01 10:35:00|7063.9|7062.9|7068.9|7067.9|7069.9|7068.9|7061.1|7060.1|199
1643712000000|2022-02-01 10:40:00|7068.4|7067.4|7066.1|7065.1|7071.1|7070.1|7065.6|7064.6|215
1643712300000|2022-02-01 10:45:00|7066.4|7065.4|7067.6|7066.6|7069.4|7068.4|7065.9|7064.9|136
1643712600000|2022-02-01 10:50:00|7067.9|7066.9|7061.4|7060.4|7069.6|7068.6|7059.4|7058.4|201
1643712900000|2022-02-01 10:55:00|7061.1|7060.1|7061.6|7060.6|7066.4|7065.4|7060.6|7059.6|136
1643713200000|2022-02-01 11:00:00|7061.4|7060.4|7069.4|7068.4|7074.4|7073.4|7060.9|7059.9|287
1643713500000|2022-02-01 11:05:00|7069.9|7068.9|7072.1|7071.1|7073.6|7072.6|7068.9|7067.9|171
1643713800000|2022-02-01 11:10:00|7072.4|7071.4|7069.9|7068.9|7074.4|7073.4|7066.6|7065.6|256
1643714100000|2022-02-01 11:15:00|7070.1|7069.1|7066.9|7065.9|7073.6|7072.6|7063.6|7062.6|254
1643714400000|2022-02-01 11:20:00|7067.1|7066.1|7073.6|7072.6|7074.9|7073.9|7067.1|7066.1|159
1643714700000|2022-02-01 11:25:00|7073.9|7072.9|7071.1|7070.1|7073.9|7072.9|7067.6|7066.6|397
1643715000000|2022-02-01 11:30:00|7071.4|7070.4|7076.6|7075.6|7077.1|7076.1|7071.4|7070.4|169
1643715300000|2022-02-01 11:35:00|7076.4|7075.4|7075.4|7074.4|7078.9|7077.9|7074.9|7073.9|162
1643715600000|2022-02-01 11:40:00|7075.1|7074.1|7071.9|7070.9|7078.6|7077.6|7071.4|7070.4|190
1643715900000|2022-02-01 11:45:00|7072.1|7071.1|7072.4|7071.4|7076.4|7075.4|7068.6|7067.6|184
1643716200000|2022-02-01 11:50:00|7072.6|7071.6|7072.6|7071.6|7076.1|7075.1|7071.9|7070.9|105
1643716500000|2022-02-01 11:55:00|7072.4|7071.4|7073.9|7072.9|7078.1|7077.1|7071.6|7070.6|187
1643716800000|2022-02-01 12:00:00|7074.1|7073.1|7069.9|7068.9|7076.9|7075.9|7069.9|7068.9|245
1643717100000|2022-02-01 12:05:00|7069.6|7068.6|7072.6|7071.6|7075.1|7074.1|7068.4|7067.4|188
1643717400000|2022-02-01 12:10:00|7072.9|7071.9|7074.6|7073.6|7075.4|7074.4|7072.1|7071.1|64
1643717700000|2022-02-01 12:15:00|7074.9|7073.9|7071.9|7070.9|7077.1|7076.1|7070.9|7069.9|89
1643718000000|2022-02-01 12:20:00|7072.1|7071.1|7075.6|7074.6|7076.9|7075.9|7071.6|7070.6|136
1643718300000|2022-02-01 12:25:00|7075.4|7074.4|7078.4|7077.4|7078.6|7077.6|7073.9|7072.9|140
1643718600000|2022-02-01 12:30:00|7078.6|7077.6|7078.6|7077.6|7079.4|7078.4|7074.6|7073.6|204
1643718900000|2022-02-01 12:35:00|7078.9|7077.9|7081.4|7080.4|7083.1|7082.1|7078.4|7077.4|237
1643719200000|2022-02-01 12:40:00|7081|7080|7082.2|7081.2|7082.5|7081.5|7079.5|7078.5|128
1643719500000|2022-02-01 12:45:00|7082|7081|7085.2|7084.2|7085.5|7084.5|7080.5|7079.5|173
1643719800000|2022-02-01 12:50:00|7085|7084|7087.2|7086.2|7088.5|7087.5|7085|7084|145
1643720100000|2022-02-01 12:55:00|7087.5|7086.5|7089.7|7088.7|7091|7090|7087|7086|227
1643720400000|2022-02-01 13:00:00|7090.2|7089.2|7090.2|7089.2|7091|7090|7087.2|7086.2|223
1643720700000|2022-02-01 13:05:00|7090|7089|7090.2|7089.2|7091|7090|7087.7|7086.7|225
1643721000000|2022-02-01 13:10:00|7090.5|7089.5|7092.5|7091.5|7093.5|7092.5|7089.7|7088.7|329
1643721300000|2022-02-01 13:15:00|7092.2|7091.2|7096.2|7095.2|7097|7096|7092.2|7091.2|323
1643721600000|2022-02-01 13:20:00|7096|7095|7097.2|7096.2|7099.7|7098.7|7095.5|7094.5|225
1643721900000|2022-02-01 13:25:00|7097.5|7096.5|7092.5|7091.5|7098.7|7097.7|7091|7090|173
1643722200000|2022-02-01 13:30:00|7092|7091|7082.5|7081.5|7094.2|7093.2|7082|7081|438
1643722500000|2022-02-01 13:35:00|7082.7|7081.7|7088.7|7087.7|7090.5|7089.5|7079.5|7078.5|284
1643722800000|2022-02-01 13:40:00|7089|7088|7093|7092|7093|7092|7088.5|7087.5|135
1643723100000|2022-02-01 13:45:00|7092.7|7091.7|7094|7093|7094.2|7093.2|7090.5|7089.5|85
1643723400000|2022-02-01 13:50:00|7093.7|7092.7|7095.7|7094.7|7096.2|7095.2|7092.2|7091.2|100
1643723700000|2022-02-01 13:55:00|7096|7095|7099.5|7098.5|7100|7099|7095.5|7094.5|145
1643724000000|2022-02-01 14:00:00|7099.7|7098.7|7098.5|7097.5|7104|7103|7098|7097|438
1643724300000|2022-02-01 14:05:00|7098.2|7097.2|7096.7|7095.7|7098.5|7097.5|7095|7094|249
1643724600000|2022-02-01 14:10:00|7097|7096|7099.7|7098.7|7101.2|7100.2|7097|7096|246
1643724900000|2022-02-01 14:15:00|7100|7099|7098.5|7097.5|7102|7101|7096.5|7095.5|279
1643725200000|2022-02-01 14:20:00|7098.7|7097.7|7097|7096|7099.7|7098.7|7093.7|7092.7|241
1643725500000|2022-02-01 14:25:00|7097.2|7096.2|7103.2|7102.2|7104|7103|7097.2|7096.2|221
1643725800000|2022-02-01 14:30:00|7103|7102|7101|7100|7103|7102|7091.7|7090.7|661
1643726100000|2022-02-01 14:35:00|7100.2|7099.2|7100.5|7099.5|7103.5|7102.5|7097|7096|569
1643726400000|2022-02-01 14:40:00|7100|7099|7076.7|7075.7|7103.5|7102.5|7075.5|7074.5|979
1643726700000|2022-02-01 14:45:00|7076.5|7075.5|7085.7|7084.7|7088.5|7087.5|7076.2|7075.2|901
1643727000000|2022-02-01 14:50:00|7085.5|7084.5|7086.5|7085.5|7092|7091|7083.7|7082.7|535
1643727300000|2022-02-01 14:55:00|7086.2|7085.2|7093.2|7092.2|7094.2|7093.2|7085|7084|571
1643727600000|2022-02-01 15:00:00|7093.5|7092.5|7066|7065|7093.5|7092.5|7065.7|7064.7|890
1643727900000|2022-02-01 15:05:00|7066.2|7065.2|7072.5|7071.5|7078|7077|7061|7060|605
1643728200000|2022-02-01 15:10:00|7073.1|7072.1|7078.8|7077.8|7080.3|7079.3|7065.6|7064.6|693
1643728500000|2022-02-01 15:15:00|7078.6|7077.6|7073.1|7072.1|7080.1|7079.1|7071.1|7070.1|499
1643728800000|2022-02-01 15:20:00|7072.8|7071.8|7088.6|7087.6|7088.6|7087.6|7072.6|7071.6|450
1643729100000|2022-02-01 15:25:00|7088.3|7087.3|7074.1|7073.1|7090.3|7089.3|7073.6|7072.6|603
1643729400000|2022-02-01 15:30:00|7074.3|7073.3|7080.1|7079.1|7085.8|7084.8|7074.3|7073.3|419
1643729700000|2022-02-01 15:35:00|7080.3|7079.3|7083.1|7082.1|7086.6|7085.6|7076.6|7075.6|413
1643730000000|2022-02-01 15:40:00|7083.3|7082.3|7074.6|7073.6|7087.6|7086.6|7071.3|7070.3|628
1643730300000|2022-02-01 15:45:00|7074.3|7073.3|7073.8|7072.8|7080.8|7079.8|7071.6|7070.6|471
1643730600000|2022-02-01 15:50:00|7073.6|7072.6|7077.8|7076.8|7079.1|7078.1|7071.8|7070.8|438
1643730900000|2022-02-01 15:55:00|7078.1|7077.1|7087.8|7086.8|7088.8|7087.8|7078.1|7077.1|332
1643731200000|2022-02-01 16:00:00|7088.1|7087.1|7089.8|7088.8|7092.8|7091.8|7087.6|7086.6|445
1643731500000|2022-02-01 16:05:00|7090.1|7089.1|7099.6|7098.6|7100.3|7099.3|7090.1|7089.1|387
1643731800000|2022-02-01 16:10:00|7099.8|7098.8|7104.8|7103.8|7105.8|7104.8|7096.8|7095.8|344
1643732100000|2022-02-01 16:15:00|7105.1|7104.1|7102.1|7101.1|7107.1|7106.1|7100.6|7099.6|401
1643732400000|2022-02-01 16:20:00|7102.6|7101.6|7095.1|7094.1|7104.6|7103.6|7092.6|7091.6|786
1643732700000|2022-02-01 16:25:00|7095.3|7094.3|7086.3|7085.3|7097.1|7096.1|7085.8|7084.8|880
1643733000000|2022-02-01 16:30:00|7086.8|7084.8|7100.8|7098.8|7101.1|7099.1|7080.6|7078.6|2764
1643733300000|2022-02-01 16:35:00|7101.1|7099.1|7096.1|7094.1|7106.8|7104.8|7094.3|7092.3|2362
1643733600000|2022-02-01 16:40:00|7095.8|7093.8|7095.8|7093.8|7099.8|7097.8|7093.3|7091.3|652
1643733900000|2022-02-01 16:45:00|7095.6|7093.6|7098.1|7096.1|7102.8|7100.8|7094.6|7092.6|270
1643734200000|2022-02-01 16:50:00|7097.8|7095.8|7101.8|7099.8|7103.3|7101.3|7096.3|7094.3|166
1643734500000|2022-02-01 16:55:00|7102.1|7100.1|7104.3|7102.3|7107.6|7105.6|7101.1|7099.1|163
1643734800000|2022-02-01 17:00:00|7104.6|7102.6|7099.6|7097.6|7106.8|7104.8|7098.8|7096.8|238
1643735100000|2022-02-01 17:05:00|7099.3|7097.3|7099.1|7097.1|7101.6|7099.6|7096.3|7094.3|149
1643735400000|2022-02-01 17:10:00|7098.8|7096.8|7091.8|7089.8|7099.3|7097.3|7090.1|7088.1|176
1643735700000|2022-02-01 17:15:00|7091.6|7089.6|7097.6|7095.6|7097.8|7095.8|7091.6|7089.6|178
1643736000000|2022-02-01 17:20:00|7097.8|7095.8|7095.1|7093.1|7098.6|7096.6|7092.1|7090.1|104
1643736300000|2022-02-01 17:25:00|7094.8|7092.8|7094.3|7092.3|7095.8|7093.8|7088.3|7086.3|84
1643736600000|2022-02-01 17:30:00|7094.1|7092.1|7084.3|7082.3|7094.6|7092.6|7083.8|7081.8|70
1643736900000|2022-02-01 17:35:00|7084.6|7082.6|7093.3|7091.3|7095.8|7093.8|7084.3|7082.3|137
1643737200000|2022-02-01 17:40:00|7093.1|7091.1|7092.8|7090.8|7098.1|7096.1|7091.3|7089.3|74
1643737500000|2022-02-01 17:45:00|7093.1|7091.1|7092.6|7090.6|7094.3|7092.3|7089.3|7087.3|38
1643737800000|2022-02-01 17:50:00|7092.3|7090.3|7094.6|7092.6|7094.8|7092.8|7091.6|7089.6|79
1643738100000|2022-02-01 17:55:00|7094.8|7092.8|7100.3|7098.3|7100.3|7098.3|7094.3|7092.3|94
1643738400000|2022-02-01 18:00:00|7099.8|7097.8|7095.3|7093.3|7100.3|7098.3|7095.3|7093.3|146
1643738700000|2022-02-01 18:05:00|7095.6|7093.6|7094.6|7092.6|7097.8|7095.8|7093.3|7091.3|66
1643739000000|2022-02-01 18:10:00|7094.8|7092.8|7096.3|7094.3|7098.6|7096.6|7094.6|7092.6|70
1643739300000|2022-02-01 18:15:00|7096.1|7094.1|7096.8|7094.8|7098.8|7096.8|7094.8|7092.8|40
1643739600000|2022-02-01 18:20:00|7097.1|7095.1|7096.3|7094.3|7098.1|7096.1|7095.1|7093.1|49
1643739900000|2022-02-01 18:25:00|7096.1|7094.1|7100.3|7098.3|7101.6|7099.6|7095.3|7093.3|57
1643740200000|2022-02-01 18:30:00|7100.1|7098.1|7098.1|7096.1|7101.3|7099.3|7097.1|7095.1|33
1643740500000|2022-02-01 18:35:00|7098.3|7096.3|7099.8|7097.8|7100.8|7098.8|7094.3|7092.3|58
1643740800000|2022-02-01 18:40:00|7099.6|7097.6|7102.6|7100.6|7103.6|7101.6|7099.3|7097.3|44
1643741100000|2022-02-01 18:45:00|7102.8|7100.8|7103.3|7101.3|7103.8|7101.8|7101.6|7099.6|71
1643741400000|2022-02-01 18:50:00|7103.6|7101.6|7101.8|7099.8|7103.8|7101.8|7100.3|7098.3|16
1643741700000|2022-02-01 18:55:00|7101.6|7099.6|7101.3|7099.3|7101.6|7099.6|7097.3|7095.3|67
1643742000000|2022-02-01 19:00:00|7101.8|7099.8|7103.3|7101.3|7105.3|7103.3|7099.8|7097.8|44
1643742300000|2022-02-01 19:05:00|7103.1|7101.1|7103.6|7101.6|7104.6|7102.6|7101.3|7099.3|27
1643742600000|2022-02-01 19:10:00|7103.8|7101.8|7101.6|7099.6|7106.1|7104.1|7098.1|7096.1|64
1643742900000|2022-02-01 19:15:00|7101.8|7099.8|7100.3|7098.3|7103.8|7101.8|7099.8|7097.8|38
1643743200000|2022-02-01 19:20:00|7100.1|7098.1|7098.6|7096.6|7100.3|7098.3|7094.3|7092.3|64
1643743500000|2022-02-01 19:25:00|7098.3|7096.3|7099.3|7097.3|7100.1|7098.1|7096.1|7094.1|41
1643743800000|2022-02-01 19:30:00|7099.6|7097.6|7100.8|7098.8|7102.1|7100.1|7099.3|7097.3|19
1643744100000|2022-02-01 19:35:00|7100.6|7098.6|7098.6|7096.6|7101.6|7099.6|7095.3|7093.3|35
1643744400000|2022-02-01 19:40:00|7098.3|7096.3|7100.1|7098.1|7100.6|7098.6|7095.8|7093.8|21
1643744700000|2022-02-01 19:45:00|7100.3|7098.3|7099.8|7097.8|7102.3|7100.3|7098.6|7096.6|13
1643745000000|2022-02-01 19:50:00|7099.6|7097.6|7099.1|7097.1|7100.6|7098.6|7096.1|7094.1|12
1643745300000|2022-02-01 19:55:00|7099.3|7097.3|7102.3|7100.3|7102.8|7100.8|7098.8|7096.8|53
1643745600000|2022-02-01 20:00:00|7102.1|7100.1|7113.3|7111.3|7113.3|7111.3|7100.8|7098.8|111
1643745900000|2022-02-01 20:05:00|7112.8|7110.8|7115.8|7113.8|7116.1|7114.1|7110.6|7108.6|185
1643746200000|2022-02-01 20:10:00|7115.6|7113.6|7113.3|7111.3|7115.6|7113.6|7111.8|7109.8|54
1643746500000|2022-02-01 20:15:00|7113.6|7111.6|7112.3|7110.3|7114.1|7112.1|7110.3|7108.3|68
1643746800000|2022-02-01 20:20:00|7112.6|7110.6|7114.6|7112.6|7115.3|7113.3|7112.1|7110.1|68
1643747100000|2022-02-01 20:25:00|7114.3|7112.3|7115.3|7113.3|7116.3|7114.3|7111.6|7109.6|73
1643747400000|2022-02-01 20:30:00|7115.6|7113.6|7117.6|7115.6|7119.1|7117.1|7115.6|7113.6|69
1643747700000|2022-02-01 20:35:00|7117.3|7115.3|7113.3|7111.3|7118.8|7116.8|7112.3|7110.3|40
1643748000000|2022-02-01 20:40:00|7113.6|7111.6|7118.1|7116.1|7118.8|7116.8|7112.8|7110.8|24
1643748300000|2022-02-01 20:45:00|7118.3|7116.3|7121.3|7119.3|7121.8|7119.8|7116.1|7114.1|120
1643748600000|2022-02-01 20:50:00|7122.1|7120.1|7122.8|7120.8|7123.8|7121.8|7120.3|7118.3|155
1643748900000|2022-02-01 20:55:00|7123.1|7121.1|7126.8|7124.8|7126.8|7124.8|7119.8|7117.8|301
1643749200000|2022-02-01 21:00:00|7127.5|7123.5|7128.3|7124.3|7130.1|7126.1|7124.7|7120.7|2
1643749500000|2022-02-01 21:05:00|7128.5|7124.5|7129|7125|7133.7|7129.7|7126.6|7122.6|0
1643749800000|2022-02-01 21:10:00|7128.9|7124.9|7131.8|7127.8|7133|7129|7128.7|7124.7|0
1643750100000|2022-02-01 21:15:00|7131.9|7127.9|7137.1|7133.1|7139.4|7135.4|7131.3|7127.3|0
1643750400000|2022-02-01 21:20:00|7137.7|7133.7|7142.3|7138.3|7142.9|7138.9|7137.6|7133.6|0
1643750700000|2022-02-01 21:25:00|7142.6|7138.6|7145.4|7141.4|7145.9|7141.9|7141.3|7137.3|0
1643751000000|2022-02-01 21:30:00|7145.9|7141.9|7152.1|7148.1|7152.7|7148.7|7145.5|7141.5|0
1643751300000|2022-02-01 21:35:00|7152.2|7148.2|7151.3|7147.3|7155.4|7151.4|7151.3|7147.3|0
1643751600000|2022-02-01 21:40:00|7151.4|7147.4|7147.3|7143.3|7152.1|7148.1|7147|7143|0
1643751900000|2022-02-01 21:45:00|7147.4|7143.4|7145.4|7141.4|7147.7|7143.7|7145.4|7141.4|0
1643752200000|2022-02-01 21:50:00|7145.5|7141.5|7147.3|7143.3|7148.5|7144.5|7143.9|7139.9|0
1643752500000|2022-02-01 21:55:00|7147.4|7143.4|7142.7|7138.7|7148|7144|7142.3|7138.3|0
1643752800000|2022-02-01 22:00:00|7142.6|7138.6|7138.3|7134.3|7142.6|7138.6|7138.3|7134.3|0
1643753100000|2022-02-01 22:05:00|7138.1|7134.1|7139.7|7135.7|7139.8|7135.8|7138.1|7134.1|0
1643753400000|2022-02-01 22:10:00|7139.6|7135.6|7139.3|7135.3|7140.4|7136.4|7138.9|7134.9|0
1643753700000|2022-02-01 22:15:00|7139|7135|7138|7134|7139|7135|7137.9|7133.9|0
1643754000000|2022-02-01 22:20:00|7137.9|7133.9|7137.4|7133.4|7137.9|7133.9|7137.2|7133.2|0
1643754300000|2022-02-01 22:25:00|7137.8|7133.8|7137.9|7133.9|7138.1|7134.1|7137.8|7133.8|0
1643754600000|2022-02-01 22:30:00|7137.8|7133.8|7137.7|7133.7|7137.8|7133.8|7137.4|7133.4|0
1643754900000|2022-02-01 22:35:00|7137.5|7133.5|7138.3|7134.3|7138.5|7134.5|7137.5|7133.5|0
1643755200000|2022-02-01 22:40:00|7138.4|7134.4|7138.8|7134.8|7139.4|7135.4|7138.3|7134.3|0
1643755500000|2022-02-01 22:45:00|7138.7|7134.7|7140|7136|7140|7136|7138.7|7134.7|0
1643755800000|2022-02-01 22:50:00|7139.5|7135.5|7140.5|7136.5|7141|7137|7139.1|7135.1|0
1643756100000|2022-02-01 22:55:00|7140.6|7136.6|7142.9|7138.9|7143.6|7139.6|7140.6|7136.6|0
1643756400000|2022-02-01 23:00:00|7143.5|7139.5|7145|7141|7145.3|7141.3|7139.4|7135.4|0
1643756700000|2022-02-01 23:05:00|7145.1|7141.1|7144.9|7140.9|7148.5|7144.5|7142.8|7138.8|0
1643757000000|2022-02-01 23:10:00|7145|7141|7144.6|7140.6|7147.1|7143.1|7142.4|7138.4|0
1643757300000|2022-02-01 23:15:00|7144.9|7140.9|7146|7142|7147.1|7143.1|7144.6|7140.6|0
1643757600000|2022-02-01 23:20:00|7146.1|7142.1|7147.1|7143.1|7148.5|7144.5|7146|7142|0
1643757900000|2022-02-01 23:25:00|7147|7143|7148.6|7144.6|7149.3|7145.3|7146.6|7142.6|0
1643758200000|2022-02-01 23:30:00|7148.5|7144.5|7146.1|7142.1|7148.6|7144.6|7144.4|7140.4|0
1643758500000|2022-02-01 23:35:00|7145.9|7141.9|7147.9|7143.9|7148.2|7144.2|7144.7|7140.7|0
1643758800000|2022-02-01 23:40:00|7148.1|7144.1|7149.1|7145.1|7149.2|7145.2|7147.2|7143.2|0
1643759100000|2022-02-01 23:45:00|7148.8|7144.8|7147.1|7143.1|7148.8|7144.8|7146.8|7142.8|0
1643759400000|2022-02-01 23:50:00|7147.2|7143.2|7146.4|7142.4|7147.5|7143.5|7145.8|7141.8|0
1643759700000|2022-02-01 23:55:00|7146.1|7142.1|7147.8|7143.8|7148.1|7144.1|7146|7142|0
1643760000000|2022-02-02 00:00:00|7147.6|7143.6|7151.9|7147.9|7152.3|7148.3|7147.1|7143.1|0
1643760300000|2022-02-02 00:05:00|7151.6|7147.6|7152.3|7148.3|7152.3|7148.3|7150.2|7146.2|0
1643760600000|2022-02-02 00:10:00|7152.6|7148.6|7146.7|7142.7|7152.6|7148.6|7146.4|7142.4|0
1643760900000|2022-02-02 00:15:00|7146.6|7142.6|7135.1|7132.1|7146.6|7142.9|7129|7126|0
1643761200000|2022-02-02 00:20:00|7135|7132|7136.3|7133.3|7138.2|7135.2|7134|7131|0
1643761500000|2022-02-02 00:25:00|7136.5|7133.5|7138.1|7135.1|7138.8|7135.8|7136.2|7133.2|0
1643761800000|2022-02-02 00:30:00|7138.2|7135.2|7137.9|7134.9|7138.6|7135.6|7137.1|7134.1|0
1643762100000|2022-02-02 00:35:00|7137.5|7134.5|7137|7134|7137.9|7134.9|7137|7134|0
1643762400000|2022-02-02 00:40:00|7137.1|7134.1|7135.4|7132.4|7137.1|7134.1|7135.4|7132.4|0
1643762700000|2022-02-02 00:45:00|7135.5|7132.5|7137.1|7134.1|7137.9|7134.9|7135.5|7132.5|0
1643763000000|2022-02-02 00:50:00|7137.2|7134.2|7137.2|7134.2|7138|7135|7136.4|7133.4|0
1643763300000|2022-02-02 00:55:00|7137.5|7134.5|7137.9|7134.9|7138|7135|7136.4|7133.4|0
1643763600000|2022-02-02 01:00:00|7137.8|7134.8|7135.5|7132.5|7138|7135|7134.1|7131.1|0
1643763900000|2022-02-02 01:05:00|7136|7133|7138.5|7135.5|7139|7136|7136|7133|0
1643764200000|2022-02-02 01:10:00|7138.4|7135.4|7138.6|7135.6|7139|7136|7138|7135|0
1643764500000|2022-02-02 01:15:00|7138.4|7135.4|7137.9|7134.9|7138.4|7135.4|7136.9|7133.9|0
1643764800000|2022-02-02 01:20:00|7138|7135|7138|7135|7139|7136|7137.5|7134.5|0
1643765100000|2022-02-02 01:25:00|7137.9|7134.9|7137.9|7134.9|7138|7135|7137.1|7134.1|0
1643765400000|2022-02-02 01:30:00|7138.1|7135.1|7140.3|7137.3|7140.3|7137.3|7137.8|7134.8|0
1643765700000|2022-02-02 01:35:00|7140.4|7137.4|7136.9|7133.9|7141.1|7138.1|7136.8|7133.8|0
1643766000000|2022-02-02 01:40:00|7136.8|7133.8|7137.8|7134.8|7137.8|7134.8|7136|7133|0
1643766300000|2022-02-02 01:45:00|7137.9|7134.9|7137.8|7134.8|7138.5|7135.5|7136.9|7133.9|0
1643766600000|2022-02-02 01:50:00|7138|7135|7135.4|7132.4|7138.5|7135.5|7135.4|7132.4|0
1643766900000|2022-02-02 01:55:00|7135.6|7132.6|7136|7133|7136|7133|7134.3|7131.3|0
1643767200000|2022-02-02 02:00:00|7135.9|7132.9|7136.8|7133.8|7137.6|7134.6|7135.2|7132.2|0
1643767500000|2022-02-02 02:05:00|7136.9|7133.9|7136.8|7133.8|7137.6|7134.6|7135.5|7132.5|0
1643767800000|2022-02-02 02:10:00|7137|7134|7136.8|7133.8|7138.4|7135.4|7136.8|7133.8|0
1643768100000|2022-02-02 02:15:00|7137.1|7134.1|7136.8|7133.8|7137.7|7134.7|7136|7133|0
1643768400000|2022-02-02 02:20:00|7136.7|7133.7|7131.9|7128.9|7136.8|7133.8|7131.9|7128.9|0
1643768700000|2022-02-02 02:25:00|7132|7129|7136.1|7133.1|7136.4|7133.4|7131.9|7128.9|0
1643769000000|2022-02-02 02:30:00|7136.4|7133.4|7134.5|7131.5|7136.9|7133.9|7134.4|7131.4|0
1643769300000|2022-02-02 02:35:00|7134.4|7131.4|7136.7|7133.7|7136.7|7133.7|7134.4|7131.4|0
1643769600000|2022-02-02 02:40:00|7136.8|7133.8|7135.6|7132.6|7138.4|7135.4|7135.2|7132.2|0
1643769900000|2022-02-02 02:45:00|7135.5|7132.5|7135.2|7132.2|7137.1|7134.1|7134.4|7131.4|0
1643770200000|2022-02-02 02:50:00|7135.3|7132.3|7136|7133|7136|7133|7135.3|7132.3|0
1643770500000|2022-02-02 02:55:00|7135.7|7132.7|7136.8|7133.8|7137.5|7134.5|7135.2|7132.2|0
1643770800000|2022-02-02 03:00:00|7136.7|7133.7|7136.7|7133.7|7136.7|7133.7|7135.2|7132.2|0
1643771100000|2022-02-02 03:05:00|7137|7134|7137.5|7134.5|7137.5|7134.5|7136.7|7133.7|0
1643771400000|2022-02-02 03:10:00|7137.4|7134.4|7136.8|7133.8|7138.3|7135.3|7136.8|7133.8|0
1643771700000|2022-02-02 03:15:00|7136.9|7133.9|7136.6|7133.6|7137.6|7134.6|7136.2|7133.2|0
1643772000000|2022-02-02 03:20:00|7136.7|7133.7|7137.6|7134.6|7137.6|7134.6|7136.6|7133.6|0
1643772300000|2022-02-02 03:25:00|7137.7|7134.7|7136.8|7133.8|7137.7|7134.7|7136.8|7133.8|0
1643772600000|2022-02-02 03:30:00|7136.9|7133.9|7140.4|7137.4|7140.7|7137.7|7136.8|7133.8|0
1643772900000|2022-02-02 03:35:00|7140.2|7137.2|7139.9|7136.9|7141.6|7138.6|7139.6|7136.6|0
1643773200000|2022-02-02 03:40:00|7140.3|7137.3|7141.4|7138.4|7142.2|7139.2|7139.9|7136.9|0
1643773500000|2022-02-02 03:45:00|7141.3|7138.3|7138.1|7135.1|7141.5|7138.5|7137.6|7134.6|0
1643773800000|2022-02-02 03:50:00|7138.3|7135.3|7138.7|7135.7|7139.1|7136.1|7137.6|7134.6|0
1643774100000|2022-02-02 03:55:00|7138.6|7135.6|7138.7|7135.7|7139.2|7136.2|7137.9|7134.9|0
1643774400000|2022-02-02 04:00:00|7138.6|7135.6|7138.8|7135.8|7138.8|7135.8|7137.6|7134.6|0
1643774700000|2022-02-02 04:05:00|7138.7|7135.7|7139.2|7136.2|7139.6|7136.6|7138.5|7135.5|0
1643775000000|2022-02-02 04:10:00|7139.4|7136.4|7141.6|7138.6|7141.6|7138.6|7139.2|7136.2|0
1643775300000|2022-02-02 04:15:00|7141.4|7138.4|7140.8|7137.8|7142|7139|7140.8|7137.8|0
1643775600000|2022-02-02 04:20:00|7140.5|7137.5|7140|7137|7140.8|7137.8|7139.5|7136.5|0
1643775900000|2022-02-02 04:25:00|7139.8|7136.8|7139.2|7136.2|7140|7137|7139.2|7136.2|0
1643776200000|2022-02-02 04:30:00|7139.5|7136.5|7138.8|7135.8|7140|7137|7138.4|7135.4|0
1643776500000|2022-02-02 04:35:00|7139.2|7136.2|7139.2|7136.2|7140.8|7137.8|7138.8|7135.8|0
1643776800000|2022-02-02 04:40:00|7139|7136|7138.7|7135.7|7139.2|7136.2|7138.4|7135.4|0
1643777100000|2022-02-02 04:45:00|7138.9|7135.9|7139.2|7136.2|7139.2|7136.2|7137.5|7134.5|0
1643777400000|2022-02-02 04:50:00|7139.1|7136.1|7140.8|7137.8|7141.1|7138.1|7139.1|7136.1|0
1643777700000|2022-02-02 04:55:00|7141.6|7138.6|7141.5|7138.5|7141.6|7138.6|7140.7|7137.7|0
1643778000000|2022-02-02 05:00:00|7141.4|7138.4|7141.8|7138.8|7142.3|7139.3|7140|7137|0
1643778300000|2022-02-02 05:05:00|7141.7|7138.7|7141.3|7138.3|7141.8|7138.8|7140.1|7137.1|0
1643778600000|2022-02-02 05:10:00|7141.5|7138.5|7142.3|7139.3|7142.4|7139.4|7141.3|7138.3|0
1643778900000|2022-02-02 05:15:00|7142.2|7139.2|7141.5|7138.5|7142.3|7139.3|7139.9|7136.9|0
1643779200000|2022-02-02 05:20:00|7141.4|7138.4|7141.6|7138.6|7142.3|7139.3|7140.3|7137.3|0
1643779500000|2022-02-02 05:25:00|7141.7|7138.7|7142|7139|7142.4|7139.4|7141.6|7138.6|0
1643779800000|2022-02-02 05:30:00|7142.1|7139.1|7141.6|7138.6|7142.4|7139.4|7140.9|7137.9|0
1643780100000|2022-02-02 05:35:00|7141.7|7138.7|7142.4|7139.4|7142.4|7139.4|7140.9|7137.9|0
1643780400000|2022-02-02 05:40:00|7142.1|7139.1|7141.6|7138.6|7147|7144|7141.6|7138.6|0
1643780700000|2022-02-02 05:45:00|7141.7|7138.7|7142.9|7139.9|7143.5|7140.5|7141.1|7138.1|0
1643781000000|2022-02-02 05:50:00|7142.8|7139.8|7142.8|7139.8|7142.9|7139.9|7140.5|7137.5|0
1643781300000|2022-02-02 05:55:00|7142.7|7139.7|7143.7|7140.7|7144.4|7141.4|7142.1|7139.1|0
1643781600000|2022-02-02 06:00:00|7142.9|7139.9|7143.2|7140.2|7144.7|7141.7|7141.7|7138.7|0
1643781900000|2022-02-02 06:05:00|7143.3|7140.3|7144.6|7141.6|7145.7|7142.7|7143.3|7140.3|0
1643782200000|2022-02-02 06:10:00|7144.7|7141.7|7146.3|7143.3|7146.3|7143.3|7144.6|7141.6|0
1643782500000|2022-02-02 06:15:00|7146.2|7143.2|7148|7145|7148.1|7145.1|7145.5|7142.5|0
1643782800000|2022-02-02 06:20:00|7148.2|7145.2|7147.4|7144.4|7148.6|7145.6|7147|7144|0
1643783100000|2022-02-02 06:25:00|7147.6|7144.6|7148.1|7145.1|7148.2|7145.2|7147|7144|0
1643783400000|2022-02-02 06:30:00|7148|7145|7148.5|7145.5|7153|7150|7147.8|7144.8|0
1643783700000|2022-02-02 06:35:00|7148.2|7145.2|7148.5|7145.5|7150.8|7147.8|7147.6|7144.6|0
1643784000000|2022-02-02 06:40:00|7148.4|7145.4|7144.2|7141.2|7149.2|7146.2|7144.1|7141.1|0
1643784300000|2022-02-02 06:45:00|7144.1|7141.1|7141.2|7138.2|7144.2|7141.2|7140.4|7137.4|0
1643784600000|2022-02-02 06:50:00|7142|7139|7144.2|7141.2|7145.1|7142.1|7133.3|7130.3|0
1643784900000|2022-02-02 06:55:00|7144|7141|7142.1|7139.1|7144|7141|7139.5|7136.5|0
1643785200000|2022-02-02 07:00:00|7142.6|7139.6|7115.3|7113.3|7142.6|7139.6|7111.1|7109.1|631
1643785500000|2022-02-02 07:05:00|7115.1|7113.1|7113.6|7111.6|7118.3|7116.3|7111.6|7109.6|197
1643785800000|2022-02-02 07:10:00|7113.8|7111.8|7112.1|7110.1|7116.1|7114.1|7110.8|7108.8|151
1643786100000|2022-02-02 07:15:00|7112.6|7110.6|7115.8|7113.8|7115.8|7113.8|7111.1|7109.1|109
1643786400000|2022-02-02 07:20:00|7116.1|7114.1|7123.3|7121.3|7124.3|7122.3|7115.6|7113.6|160
1643786700000|2022-02-02 07:25:00|7123.6|7121.6|7122.3|7120.3|7124.1|7122.1|7121.1|7119.1|94
1643787000000|2022-02-02 07:30:00|7122.1|7120.1|7126.1|7124.1|7130.6|7128.6|7121.1|7119.1|118
1643787300000|2022-02-02 07:35:00|7126.6|7124.6|7120.6|7118.6|7126.8|7124.8|7118.1|7116.1|130
1643787600000|2022-02-02 07:40:00|7120.3|7118.3|7126.8|7124.8|7126.8|7124.8|7118.8|7116.8|84
1643787900000|2022-02-02 07:45:00|7126.6|7124.6|7120.3|7118.3|7126.6|7124.6|7118.8|7116.8|83
1643788200000|2022-02-02 07:50:00|7120.6|7118.6|7121.6|7119.6|7121.8|7119.8|7118.8|7116.8|21
1643788500000|2022-02-02 07:55:00|7121.3|7119.3|7131.8|7129.8|7131.8|7129.8|7119.1|7117.1|353
1643788800000|2022-02-02 08:00:00|7130.8|7127.1|7122.8|7121.8|7130.8|7127.1|7112.6|7111.6|2218
1643789100000|2022-02-02 08:05:00|7120.8|7119.8|7117.8|7116.8|7125.3|7124.3|7108.1|7107.1|1795
1643789400000|2022-02-02 08:10:00|7117.6|7116.6|7123.6|7122.6|7124.3|7123.3|7114.8|7113.8|659
1643789700000|2022-02-02 08:15:00|7123.3|7122.3|7120.1|7119.1|7126.6|7125.6|7117.8|7116.8|431
1643790000000|2022-02-02 08:20:00|7119.6|7118.6|7128.8|7127.8|7137.6|7136.6|7119.1|7118.1|516
1643790300000|2022-02-02 08:25:00|7128.6|7127.6|7132.8|7131.8|7140.3|7139.3|7126.3|7125.3|514
1643790600000|2022-02-02 08:30:00|7132.1|7131.1|7125.8|7124.8|7134.6|7133.6|7125.3|7124.3|462
1643790900000|2022-02-02 08:35:00|7126.3|7125.3|7122.1|7121.1|7134.6|7133.6|7121.6|7120.6|282
1643791200000|2022-02-02 08:40:00|7122.3|7121.3|7124.8|7123.8|7127|7126|7121.5|7120.5|276
1643791500000|2022-02-02 08:45:00|7124.5|7123.5|7118.3|7117.3|7126|7125|7117.8|7116.8|310
1643791800000|2022-02-02 08:50:00|7118|7117|7118|7117|7122.5|7121.5|7115|7114|319
1643792100000|2022-02-02 08:55:00|7117.8|7116.8|7117.8|7116.8|7120.5|7119.5|7115.5|7114.5|416
1643792400000|2022-02-02 09:00:00|7117.5|7116.5|7116.8|7115.8|7123.8|7122.8|7115.5|7114.5|373
1643792700000|2022-02-02 09:05:00|7117|7116|7123.3|7122.3|7128.3|7127.3|7117|7116|324
1643793000000|2022-02-02 09:10:00|7123|7122|7127|7126|7129.3|7128.3|7122|7121|240
1643793300000|2022-02-02 09:15:00|7127.3|7126.3|7123.3|7122.3|7128.3|7127.3|7122.5|7121.5|170
1643793600000|2022-02-02 09:20:00|7123.5|7122.5|7123.5|7122.5|7124.5|7123.5|7119.8|7118.8|244
1643793900000|2022-02-02 09:25:00|7123.3|7122.3|7120|7119|7126|7125|7119.3|7118.3|158
1643794200000|2022-02-02 09:30:00|7120.3|7119.3|7121.5|7120.5|7123.5|7122.5|7119.3|7118.3|159
1643794500000|2022-02-02 09:35:00|7121.8|7120.8|7125.8|7124.8|7126.5|7125.5|7118.8|7117.8|204
1643794800000|2022-02-02 09:40:00|7126|7125|7130.8|7129.8|7131.3|7130.3|7124.5|7123.5|154
1643795100000|2022-02-02 09:45:00|7130.5|7129.5|7142|7141|7142|7141|7129.8|7128.8|357
1643795400000|2022-02-02 09:50:00|7141.8|7140.8|7145|7144|7146.3|7145.3|7141.8|7140.8|390
1643795700000|2022-02-02 09:55:00|7145.3|7144.3|7149.5|7148.5|7151.3|7150.3|7145.3|7144.3|324
1643796000000|2022-02-02 10:00:00|7149.8|7148.8|7147|7146|7149.8|7148.8|7143|7142|328
1643796300000|2022-02-02 10:05:00|7146.8|7145.8|7139|7138|7148.8|7147.8|7138|7137|378
1643796600000|2022-02-02 10:10:00|7139.3|7138.3|7140.3|7139.3|7144.8|7143.8|7138.3|7137.3|335
1643796900000|2022-02-02 10:15:00|7140.5|7139.5|7140.5|7139.5|7144.3|7143.3|7138|7137|239
1643797200000|2022-02-02 10:20:00|7140.3|7139.3|7138|7137|7141.5|7140.5|7137|7136|160
1643797500000|2022-02-02 10:25:00|7138.3|7137.3|7135.3|7134.3|7138.8|7137.8|7133|7132|254
1643797800000|2022-02-02 10:30:00|7134|7133|7134.8|7133.8|7136.3|7135.3|7132.8|7131.8|297
1643798100000|2022-02-02 10:35:00|7134.5|7133.5|7132.5|7131.5|7137|7136|7128.8|7127.8|227
1643798400000|2022-02-02 10:40:00|7132.8|7131.8|7136.3|7135.3|7136.8|7135.8|7132|7131|244
1643798700000|2022-02-02 10:45:00|7136|7135|7129.5|7128.5|7136|7135|7128.8|7127.8|238
1643799000000|2022-02-02 10:50:00|7129.3|7128.3|7129.3|7128.3|7130.3|7129.3|7127|7126|170
1643799300000|2022-02-02 10:55:00|7129|7128|7128.3|7127.3|7129.5|7128.5|7125.3|7124.3|221
1643799600000|2022-02-02 11:00:00|7128|7127|7124.5|7123.5|7129.8|7128.8|7123|7122|269
1643799900000|2022-02-02 11:05:00|7124.8|7123.8|7124.8|7123.8|7125.3|7124.3|7119.8|7118.8|430
1643800200000|2022-02-02 11:10:00|7124.5|7123.5|7121|7120|7125.3|7124.3|7120.8|7119.8|279
1643800500000|2022-02-02 11:15:00|7120.8|7119.8|7120.5|7119.5|7123.5|7122.5|7119|7118|152
1643800800000|2022-02-02 11:20:00|7120.3|7119.3|7125.8|7124.8|7126.3|7125.3|7120.3|7119.3|219
1643801100000|2022-02-02 11:25:00|7125.5|7124.5|7127|7126|7129|7128|7123.3|7122.3|165
1643801400000|2022-02-02 11:30:00|7127.3|7126.3|7130|7129|7130.3|7129.3|7125|7124|142
1643801700000|2022-02-02 11:35:00|7129.8|7128.8|7129.8|7128.8|7132.5|7131.5|7128.3|7127.3|98
1643802000000|2022-02-02 11:40:00|7129.5|7128.5|7129.3|7128.3|7131.3|7130.3|7128.3|7127.3|153
1643802300000|2022-02-02 11:45:00|7129|7128|7134|7133|7134.8|7133.8|7129|7128|114
1643802600000|2022-02-02 11:50:00|7133.8|7132.8|7133|7132|7134.8|7133.8|7130.8|7129.8|124
1643802900000|2022-02-02 11:55:00|7132.8|7131.8|7136.5|7135.5|7137.3|7136.3|7131.3|7130.3|223
1643803200000|2022-02-02 12:00:00|7138|7137|7136.8|7135.8|7138.3|7137.3|7134|7133|233
1643803500000|2022-02-02 12:05:00|7137|7136|7137|7136|7139.5|7138.5|7135.3|7134.3|155
1643803800000|2022-02-02 12:10:00|7137.3|7136.3|7137|7136|7139|7138|7136.5|7135.5|156
1643804100000|2022-02-02 12:15:00|7137.3|7136.3|7139.3|7138.3|7141.8|7140.8|7136.8|7135.8|296
1643804400000|2022-02-02 12:20:00|7139.5|7138.5|7140|7139|7140.3|7139.3|7137.8|7136.8|246
1643804700000|2022-02-02 12:25:00|7140.3|7139.3|7141.3|7140.3|7144.3|7143.3|7139.8|7138.8|160
1643805000000|2022-02-02 12:30:00|7141|7140|7138.5|7137.5|7141.8|7140.8|7138.3|7137.3|377
1643805300000|2022-02-02 12:35:00|7138.8|7137.8|7140|7139|7142.8|7141.8|7138.5|7137.5|175
1643805600000|2022-02-02 12:40:00|7139.8|7138.8|7140.8|7139.8|7140.8|7139.8|7137|7136|472
1643805900000|2022-02-02 12:45:00|7140.5|7139.5|7137.2|7136.2|7141.3|7140.3|7136.7|7135.7|127
1643806200000|2022-02-02 12:50:00|7136.9|7135.9|7140.2|7139.2|7140.7|7139.7|7136.2|7135.2|179
1643806500000|2022-02-02 12:55:00|7139.2|7138.2|7142.2|7141.2|7142.2|7141.2|7137.9|7136.9|154
1643806800000|2022-02-02 13:00:00|7141.7|7140.7|7143.7|7142.7|7143.7|7142.7|7140.2|7139.2|171
1643807100000|2022-02-02 13:05:00|7143.9|7142.9|7146.9|7145.9|7147.7|7146.7|7142.9|7141.9|229
1643807400000|2022-02-02 13:10:00|7146.7|7145.7|7149.4|7148.4|7150.4|7149.4|7145.9|7144.9|223
1643807700000|2022-02-02 13:15:00|7149.2|7148.2|7148.2|7147.2|7149.4|7148.4|7145.9|7144.9|234
1643808000000|2022-02-02 13:20:00|7147.9|7146.9|7147.2|7146.2|7149.7|7148.7|7145.7|7144.7|194
1643808300000|2022-02-02 13:25:00|7146.9|7145.9|7149.4|7148.4|7149.7|7148.7|7146.4|7145.4|213
1643808600000|2022-02-02 13:30:00|7149.7|7148.7|7148.2|7147.2|7150.4|7149.4|7145.4|7144.4|289
1643808900000|2022-02-02 13:35:00|7147.9|7146.9|7146.9|7145.9|7150.7|7149.7|7146.7|7145.7|305
1643809200000|2022-02-02 13:40:00|7147.2|7146.2|7146.4|7145.4|7149.2|7148.2|7146.4|7145.4|166
1643809500000|2022-02-02 13:45:00|7146.2|7145.2|7148.2|7147.2|7149.7|7148.7|7145.7|7144.7|233
1643809800000|2022-02-02 13:50:00|7148.4|7147.4|7143.4|7142.4|7148.4|7147.4|7141.2|7140.2|348
1643810100000|2022-02-02 13:55:00|7143.2|7142.2|7142.4|7141.4|7144.7|7143.7|7142.4|7141.4|308
1643810400000|2022-02-02 14:00:00|7142.2|7141.2|7141.4|7140.4|7144.2|7143.2|7139.9|7138.9|258
1643810700000|2022-02-02 14:05:00|7141.7|7140.7|7142.9|7141.9|7144.2|7143.2|7140.7|7139.7|152
1643811000000|2022-02-02 14:10:00|7142.7|7141.7|7143.2|7142.2|7145.2|7144.2|7142.7|7141.7|183
1643811300000|2022-02-02 14:15:00|7143.4|7142.4|7144.9|7143.9|7148.2|7147.2|7143.2|7142.2|248
1643811600000|2022-02-02 14:20:00|7145.2|7144.2|7142.9|7141.9|7145.9|7144.9|7141.2|7140.2|131
1643811900000|2022-02-02 14:25:00|7143.2|7142.2|7145.9|7144.9|7146.4|7145.4|7141.7|7140.7|383
1643812200000|2022-02-02 14:30:00|7145.7|7144.7|7146.4|7145.4|7147.7|7146.7|7141.9|7140.9|556
1643812500000|2022-02-02 14:35:00|7146.2|7145.2|7147.2|7146.2|7150.2|7149.2|7145.2|7144.2|453
1643812800000|2022-02-02 14:40:00|7146.9|7145.9|7139.4|7138.4|7146.9|7145.9|7133.9|7132.9|673
1643813100000|2022-02-02 14:45:00|7139.2|7138.2|7132.2|7131.2|7141.9|7140.9|7131.7|7130.7|358
1643813400000|2022-02-02 14:50:00|7132.4|7131.4|7142.7|7141.7|7143.7|7142.7|7131.7|7130.7|428
1643813700000|2022-02-02 14:55:00|7142.4|7141.4|7134.2|7133.2|7142.7|7141.7|7130.9|7129.9|491
1643814000000|2022-02-02 15:00:00|7134.9|7133.9|7133.4|7132.4|7139.7|7138.7|7132.4|7131.4|585
1643814300000|2022-02-02 15:05:00|7133.2|7132.2|7136.7|7135.7|7139.7|7138.7|7132.9|7131.9|294
1643814600000|2022-02-02 15:10:00|7137|7136|7130.2|7129.2|7141|7140|7129.7|7128.7|384
1643814900000|2022-02-02 15:15:00|7130|7129|7124|7123|7132.5|7131.5|7118|7117|758
1643815200000|2022-02-02 15:20:00|7124.2|7123.2|7123.5|7122.5|7128.7|7127.7|7122.5|7121.5|512
1643815500000|2022-02-02 15:25:00|7123.2|7122.2|7123.7|7122.7|7127.7|7126.7|7118.5|7117.5|497
1643815800000|2022-02-02 15:30:00|7124|7123|7118|7117|7127.2|7126.2|7117.5|7116.5|516
1643816100000|2022-02-02 15:35:00|7117.7|7116.7|7121|7120|7122.2|7121.2|7112.5|7111.5|731
1643816400000|2022-02-02 15:40:00|7120.7|7119.7|7128|7127|7128|7127|7117.2|7116.2|599
1643816700000|2022-02-02 15:45:00|7127.7|7126.7|7135.7|7134.7|7136.5|7135.5|7127.5|7126.5|406
1643817000000|2022-02-02 15:50:00|7135.5|7134.5|7129.2|7128.2|7137|7136|7128|7127|462
1643817300000|2022-02-02 15:55:00|7129.5|7128.5|7133.7|7132.7|7135|7134|7128|7127|271
1643817600000|2022-02-02 16:00:00|7134|7133|7130.2|7129.2|7134.7|7133.7|7128.2|7127.2|287
1643817900000|2022-02-02 16:05:00|7130|7129|7126.7|7125.7|7131|7130|7125.7|7124.7|1293
1643818200000|2022-02-02 16:10:00|7126.5|7125.5|7125|7124|7129.5|7128.5|7123.7|7122.7|275
1643818500000|2022-02-02 16:15:00|7125.2|7124.2|7127|7126|7128|7127|7123|7122|514
1643818800000|2022-02-02 16:20:00|7126.7|7125.7|7124|7123|7130.7|7129.7|7123|7122|586
1643819100000|2022-02-02 16:25:00|7124.2|7123.2|7126.7|7125.7|7128|7127|7123.5|7122.5|756
1643819400000|2022-02-02 16:30:00|7126.5|7124.7|7117.5|7115.5|7127|7125|7116.5|7114.5|3351
1643819700000|2022-02-02 16:35:00|7117.2|7115.2|7106.7|7104.7|7117.7|7115.7|7105|7103|1215
1643820000000|2022-02-02 16:40:00|7107|7105|7115|7113|7116.7|7114.7|7106.5|7104.5|336
1643820300000|2022-02-02 16:45:00|7115.2|7113.2|7116.7|7114.7|7120.5|7118.5|7112.7|7110.7|925
1643820600000|2022-02-02 16:50:00|7117|7115|7115|7113|7118.7|7116.7|7115|7113|243
1643820900000|2022-02-02 16:55:00|7115.2|7113.2|7119.2|7117.2|7120|7118|7111.2|7109.2|122
1643821200000|2022-02-02 17:00:00|7119|7117|7117|7115|7119.7|7117.7|7115.2|7113.2|129
1643821500000|2022-02-02 17:05:00|7117.2|7115.2|7126|7124|7126.7|7124.7|7116.7|7114.7|140
1643821800000|2022-02-02 17:10:00|7126.2|7124.2|7127|7125|7127.5|7125.5|7124|7122|87
1643822100000|2022-02-02 17:15:00|7126.7|7124.7|7123.7|7121.7|7130|7128|7121|7119|142
1643822400000|2022-02-02 17:20:00|7123.5|7121.5|7123.2|7121.2|7125.2|7123.2|7121.7|7119.7|42
1643822700000|2022-02-02 17:25:00|7123|7121|7121.2|7119.2|7126|7124|7120.2|7118.2|48
1643823000000|2022-02-02 17:30:00|7121|7119|7123.7|7121.7|7124.5|7122.5|7118|7116|192
1643823300000|2022-02-02 17:35:00|7123.5|7121.5|7126.2|7124.2|7126.7|7124.7|7122|7120|56
1643823600000|2022-02-02 17:40:00|7126|7124|7126.7|7124.7|7126.7|7124.7|7123.7|7121.7|47
1643823900000|2022-02-02 17:45:00|7126.5|7124.5|7129.2|7127.2|7133.2|7131.2|7126.2|7124.2|157
1643824200000|2022-02-02 17:50:00|7129.5|7127.5|7129.2|7127.2|7129.5|7127.5|7127|7125|77
1643824500000|2022-02-02 17:55:00|7129|7127|7133.7|7131.7|7134|7132|7127.2|7125.2|48
1643824800000|2022-02-02 18:00:00|7133.2|7131.2|7128.7|7126.7|7133.7|7131.7|7128.5|7126.5|43
1643825100000|2022-02-02 18:05:00|7128.5|7126.5|7125.5|7123.5|7130.2|7128.2|7125.5|7123.5|26
1643825400000|2022-02-02 18:10:00|7125.7|7123.7|7125.5|7123.5|7126|7124|7121.7|7119.7|119
1643825700000|2022-02-02 18:15:00|7125.7|7123.7|7125|7123|7128.2|7126.2|7123.7|7121.7|32
1643826000000|2022-02-02 18:20:00|7125.2|7123.2|7121.2|7119.2|7126.7|7124.7|7120.2|7118.2|35
1643826300000|2022-02-02 18:25:00|7121.5|7119.5|7120|7118|7123|7121|7116.2|7114.2|44
1643826600000|2022-02-02 18:30:00|7119.7|7117.7|7122.5|7120.5|7123.2|7121.2|7119|7117|28
1643826900000|2022-02-02 18:35:00|7122.7|7120.7|7126.2|7124.2|7126.2|7124.2|7122.2|7120.2|17
1643827200000|2022-02-02 18:40:00|7126|7124|7126.2|7124.2|7129.2|7127.2|7124.2|7122.2|36
1643827500000|2022-02-02 18:45:00|7126.5|7124.5|7123.2|7121.2|7127.2|7125.2|7122.5|7120.5|57
1643827800000|2022-02-02 18:50:00|7123.5|7121.5|7126.7|7124.7|7127|7125|7122.2|7120.2|21
1643828100000|2022-02-02 18:55:00|7127|7125|7128|7126|7128.7|7126.7|7126|7124|33
1643828400000|2022-02-02 19:00:00|7128.2|7126.2|7131.2|7129.2|7132.5|7130.5|7127.2|7125.2|46
1643828700000|2022-02-02 19:05:00|7131.5|7129.5|7129|7127|7132.2|7130.2|7126.7|7124.7|44
1643829000000|2022-02-02 19:10:00|7129.2|7127.2|7127.7|7125.7|7131.5|7129.5|7126.7|7124.7|144
1643829300000|2022-02-02 19:15:00|7128|7126|7131.2|7129.2|7132|7130|7123.5|7121.5|99
1643829600000|2022-02-02 19:20:00|7131|7129|7128.7|7126.7|7131.2|7129.2|7128|7126|82
1643829900000|2022-02-02 19:25:00|7128.5|7126.5|7128.5|7126.5|7129.7|7127.7|7125|7123|102
1643830200000|2022-02-02 19:30:00|7128.7|7126.7|7134.7|7132.7|7135.7|7133.7|7128.2|7126.2|73
1643830500000|2022-02-02 19:35:00|7134.5|7132.5|7133.2|7131.2|7136.2|7134.2|7131|7129|67
1643830800000|2022-02-02 19:40:00|7133.5|7131.5|7135.2|7133.2|7137.7|7135.7|7133.5|7131.5|103
1643831100000|2022-02-02 19:45:00|7135.5|7133.5|7137.2|7135.2|7139.7|7137.7|7133.5|7131.5|49
1643831400000|2022-02-02 19:50:00|7137.5|7135.5|7139.7|7137.7|7140|7138|7136|7134|39
1643831700000|2022-02-02 19:55:00|7139.5|7137.5|7135.2|7133.2|7139.7|7137.7|7135|7133|72
1643832000000|2022-02-02 20:00:00|7135.5|7133.5|7139|7137|7140.2|7138.2|7132|7130|133
1643832300000|2022-02-02 20:05:00|7138.7|7136.7|7136.2|7134.2|7139|7137|7135.5|7133.5|43
1643832600000|2022-02-02 20:10:00|7136.5|7134.5|7136.5|7134.5|7137.7|7135.7|7134|7132|55
1643832900000|2022-02-02 20:15:00|7136.7|7134.7|7142|7140|7143|7141|7135.5|7133.5|78
1643833200000|2022-02-02 20:20:00|7141.7|7139.7|7141.2|7139.2|7142.7|7140.7|7138.7|7136.7|52
1643833500000|2022-02-02 20:25:00|7141.5|7139.5|7140.2|7138.2|7143.7|7141.7|7137|7135|184
1643833800000|2022-02-02 20:30:00|7140.5|7138.5|7141.2|7139.2|7141.2|7139.2|7136.2|7134.2|58
1643834100000|2022-02-02 20:35:00|7141|7139|7137.2|7135.2|7141.7|7139.7|7136.2|7134.2|89
1643834400000|2022-02-02 20:40:00|7137|7135|7138.7|7136.7|7139.2|7137.2|7135.2|7133.2|65
1643834700000|2022-02-02 20:45:00|7138.2|7136.2|7137.7|7135.7|7140.5|7138.5|7135.7|7133.7|155
1643835000000|2022-02-02 20:50:00|7137.5|7135.5|7132|7130|7137.5|7135.5|7128.2|7126.2|246
1643835300000|2022-02-02 20:55:00|7132.2|7130.2|7141.2|7139.2|7141.2|7139.2|7131.2|7129.2|170
1643835600000|2022-02-02 21:00:00|7143.7|7139.7|7136.2|7132.2|7146.3|7142.3|7135.2|7131.2|0
1643835900000|2022-02-02 21:05:00|7136.3|7132.3|7110|7106|7138.1|7134.1|7109.8|7105.8|0
1643836200000|2022-02-02 21:10:00|7108.4|7104.4|7107.5|7103.5|7109.2|7105.2|7099|7095|0
1643836500000|2022-02-02 21:15:00|7107.6|7103.6|7105.4|7101.4|7113|7109|7104.1|7100.1|0
1643836800000|2022-02-02 21:20:00|7105.3|7101.3|7104.4|7100.4|7106.3|7102.3|7100.1|7096.1|0
1643837100000|2022-02-02 21:25:00|7104.5|7100.5|7107.2|7103.2|7108.3|7104.3|7103.8|7099.8|0
1643837400000|2022-02-02 21:30:00|7106.5|7102.5|7108.7|7104.7|7111.4|7107.4|7104.9|7100.9|0
1643837700000|2022-02-02 21:35:00|7108.6|7104.6|7109.6|7105.6|7113.2|7109.2|7107.5|7103.5|0
1643838000000|2022-02-02 21:40:00|7109.5|7105.5|7111.8|7107.8|7112.2|7108.2|7107.9|7103.9|0
1643838300000|2022-02-02 21:45:00|7111.7|7107.7|7107|7103|7111.8|7107.8|7105.9|7101.9|0
1643838600000|2022-02-02 21:50:00|7106.7|7102.7|7108.7|7104.7|7111.1|7107.1|7105.9|7101.9|0
1643838900000|2022-02-02 21:55:00|7108.8|7104.8|7112.9|7108.9|7113.9|7109.9|7108.7|7104.7|0
1643839200000|2022-02-02 22:00:00|7113|7109|7121.3|7117.3|7121.5|7117.5|7111.7|7107.7|0
1643839500000|2022-02-02 22:05:00|7121.2|7117.2|7121.7|7117.7|7122|7118|7121.1|7117.1|0
1643839800000|2022-02-02 22:10:00|7121.6|7117.6|7120.8|7116.8|7122.1|7118.1|7120.8|7116.8|0
1643840100000|2022-02-02 22:15:00|7120.7|7116.7|7115.5|7111.5|7120.7|7116.7|7115.5|7111.5|0
1643840400000|2022-02-02 22:20:00|7115.6|7111.6|7115.6|7111.6|7115.9|7111.9|7115.3|7111.3|0
1643840700000|2022-02-02 22:25:00|7115.7|7111.7|7116.9|7112.9|7117.4|7113.4|7115.6|7111.6|0
1643841000000|2022-02-02 22:30:00|7116.6|7112.6|7117.2|7113.2|7117.2|7113.2|7116.6|7112.6|0
1643841300000|2022-02-02 22:35:00|7117.1|7113.1|7115.8|7111.8|7117.2|7113.2|7115.8|7111.8|0
1643841900000|2022-02-02 22:45:00|7115.9|7111.9|7115.1|7111.1|7115.9|7111.9|7115.1|7111.1|0
1643842200000|2022-02-02 22:50:00|7115.3|7111.3|7114.1|7110.1|7115.3|7111.3|7113.8|7109.8|0
1643842500000|2022-02-02 22:55:00|7113.9|7109.9|7114.2|7110.2|7114.8|7110.8|7112.9|7108.9|0
1643842800000|2022-02-02 23:00:00|7113.6|7109.6|7113.7|7109.7|7118.3|7114.3|7113.4|7109.4|0
1643843100000|2022-02-02 23:05:00|7113.8|7109.8|7110.7|7106.7|7115.6|7111.6|7110.7|7106.7|0
1643843400000|2022-02-02 23:10:00|7111|7107|7109.2|7105.2|7111.4|7107.4|7108.8|7104.8|0
1643843700000|2022-02-02 23:15:00|7109.5|7105.5|7108.1|7104.1|7112|7108|7108.1|7104.1|0
1643844000000|2022-02-02 23:20:00|7108.2|7104.2|7109.2|7105.2|7110|7106|7107.5|7103.5|0
1643844300000|2022-02-02 23:25:00|7108.9|7104.9|7107.8|7103.8|7108.9|7104.9|7107.4|7103.4|0
1643844600000|2022-02-02 23:30:00|7107.7|7103.7|7104.7|7100.7|7108.1|7104.1|7103.6|7099.6|0
1643844900000|2022-02-02 23:35:00|7104.8|7100.8|7102.4|7098.4|7105.9|7101.9|7100.6|7096.6|0
1643845200000|2022-02-02 23:40:00|7102.7|7098.7|7098|7094|7102.7|7098.7|7098|7094|0
1643845500000|2022-02-02 23:45:00|7098.2|7094.2|7096.3|7092.3|7099.7|7095.7|7096.3|7092.3|0
1643845800000|2022-02-02 23:50:00|7096|7092|7098.4|7094.4|7098.7|7094.7|7096|7092|0
1643846100000|2022-02-02 23:55:00|7098.3|7094.3|7097.2|7093.2|7099.5|7095.5|7096|7092|0
1643846400000|2022-02-03 00:00:00|7097.1|7093.1|7101.6|7097.6|7102.6|7098.6|7096.7|7092.7|0
1643846700000|2022-02-03 00:05:00|7101.8|7097.8|7097.1|7093.1|7102.3|7098.3|7096|7092|0
1643847000000|2022-02-03 00:10:00|7097.4|7093.4|7097.6|7093.6|7113.5|7109.5|7096.9|7092.9|0
1643847300000|2022-02-03 00:15:00|7098.1|7094.1|7106.1|7103.1|7110|7107|7097.6|7093.6|0
1643847600000|2022-02-03 00:20:00|7105.9|7102.9|7110.4|7107.4|7111.1|7108.1|7105.7|7102.7|0
1643847900000|2022-02-03 00:25:00|7110.2|7107.2|7106.4|7103.4|7110.2|7107.2|7104.7|7101.7|0
1643848200000|2022-02-03 00:30:00|7105.9|7102.9|7104.6|7101.6|7111.2|7108.2|7104.6|7101.6|0
1643848500000|2022-02-03 00:35:00|7104.8|7101.8|7102.3|7099.3|7109.5|7106.5|7102.3|7099.3|0
1643848800000|2022-02-03 00:40:00|7102.4|7099.4|7107|7104|7107.9|7104.9|7102.4|7099.4|0
1643849100000|2022-02-03 00:45:00|7107.3|7104.3|7106.5|7103.5|7110.2|7107.2|7105.3|7102.3|0
1643849400000|2022-02-03 00:50:00|7106.3|7103.3|7108.1|7105.1|7108.9|7105.9|7106.1|7103.1|0
1643849700000|2022-02-03 00:55:00|7107.9|7104.9|7104.8|7101.8|7108.6|7105.6|7103.6|7100.6|0
1643850000000|2022-02-03 01:00:00|7105|7102|7104.6|7101.6|7107.7|7104.7|7103.7|7100.7|0
1643850300000|2022-02-03 01:05:00|7104.8|7101.8|7098.4|7095.4|7106.7|7103.7|7097.9|7094.9|0
1643850600000|2022-02-03 01:10:00|7098.5|7095.5|7100.4|7097.4|7101.9|7098.9|7098.5|7095.5|0
1643850900000|2022-02-03 01:15:00|7100.5|7097.5|7094.3|7091.3|7101.4|7098.4|7093.1|7090.1|0
1643851200000|2022-02-03 01:20:00|7094.2|7091.2|7098.6|7095.6|7099.4|7096.4|7093.9|7090.9|0
1643851500000|2022-02-03 01:25:00|7098.3|7095.3|7097.2|7094.2|7100.6|7097.6|7095.5|7092.5|0
1643851800000|2022-02-03 01:30:00|7097.1|7094.1|7097.9|7094.9|7098.7|7095.7|7096.7|7093.7|0
1643852100000|2022-02-03 01:35:00|7098|7095|7102.8|7099.8|7103.2|7100.2|7097.1|7094.1|0
1643852400000|2022-02-03 01:40:00|7102.7|7099.7|7102.9|7099.9|7103.6|7100.6|7101.1|7098.1|0
1643852700000|2022-02-03 01:45:00|7102.7|7099.7|7099.4|7096.4|7102.8|7099.8|7097.8|7094.8|0
1643853000000|2022-02-03 01:50:00|7099.5|7096.5|7099.4|7096.4|7101.8|7098.8|7099.4|7096.4|0
1643853300000|2022-02-03 01:55:00|7099.5|7096.5|7098.4|7095.4|7100.9|7097.9|7097.5|7094.5|0
1643853600000|2022-02-03 02:00:00|7098.7|7095.7|7098.2|7095.2|7099.5|7096.5|7097.5|7094.5|0
1643853900000|2022-02-03 02:05:00|7098.3|7095.3|7096.4|7093.4|7098.6|7095.6|7093.5|7090.5|0
1643854200000|2022-02-03 02:10:00|7096.9|7093.9|7096.2|7093.2|7098.6|7095.6|7095.4|7092.4|0
1643854500000|2022-02-03 02:15:00|7096.5|7093.5|7096.9|7093.9|7098.6|7095.6|7096.1|7093.1|0
1643854800000|2022-02-03 02:20:00|7096.1|7093.1|7099.2|7096.2|7099.2|7096.2|7096.1|7093.1|0
1643855100000|2022-02-03 02:25:00|7099|7096|7102.3|7099.3|7103.2|7100.2|7098.7|7095.7|0
1643855400000|2022-02-03 02:30:00|7102.4|7099.4|7099.6|7096.6|7103.5|7100.5|7099.6|7096.6|0
1643855700000|2022-02-03 02:35:00|7100|7097|7101.6|7098.6|7101.6|7098.6|7098.4|7095.4|0
1643856000000|2022-02-03 02:40:00|7101.7|7098.7|7101.1|7098.1|7102.4|7099.4|7100.2|7097.2|0
1643856300000|2022-02-03 02:45:00|7100.9|7097.9|7102.4|7099.4|7102.9|7099.9|7100.7|7097.7|0
1643856600000|2022-02-03 02:50:00|7102.3|7099.3|7102|7099|7103.6|7100.6|7102|7099|0
1643856900000|2022-02-03 02:55:00|7102.3|7099.3|7103.5|7100.5|7104.7|7101.7|7102.3|7099.3|0
1643857200000|2022-02-03 03:00:00|7103.7|7100.7|7106.2|7103.2|7106.6|7103.6|7103.5|7100.5|0
1643857500000|2022-02-03 03:05:00|7106|7103|7110.1|7107.1|7110.8|7107.8|7105.9|7102.9|0
1643857800000|2022-02-03 03:10:00|7110|7107|7106.4|7103.4|7110.1|7107.1|7106.4|7103.4|0
1643858100000|2022-02-03 03:15:00|7106.6|7103.6|7108.7|7105.7|7108.7|7105.7|7106.5|7103.5|0
1643858400000|2022-02-03 03:20:00|7108.8|7105.8|7108.3|7105.3|7109.2|7106.2|7106.7|7103.7|0
1643858700000|2022-02-03 03:25:00|7108.2|7105.2|7107.9|7104.9|7109.5|7106.5|7107.5|7104.5|0
1643859000000|2022-02-03 03:30:00|7107.8|7104.8|7106|7103|7109.3|7106.3|7105.6|7102.6|0
1643859300000|2022-02-03 03:35:00|7105.8|7102.8|7103.5|7100.5|7105.9|7102.9|7102.7|7099.7|0
1643859600000|2022-02-03 03:40:00|7103.6|7100.6|7101.7|7098.7|7103.6|7100.6|7101.7|7098.7|0
1643859900000|2022-02-03 03:45:00|7102.5|7099.5|7102.6|7099.6|7103.3|7100.3|7101.7|7098.7|0
1643860200000|2022-02-03 03:50:00|7102.5|7099.5|7105|7102|7105.3|7102.3|7101.7|7098.7|0
1643860500000|2022-02-03 03:55:00|7105.2|7102.2|7107.5|7104.5|7108.6|7105.6|7103.2|7100.2|0
1643860800000|2022-02-03 04:00:00|7107.4|7104.4|7105.6|7102.6|7108.3|7105.3|7105.2|7102.2|0
1643861100000|2022-02-03 04:05:00|7105.9|7102.9|7105.9|7102.9|7106.3|7103.3|7105.1|7102.1|0
1643861400000|2022-02-03 04:10:00|7106.2|7103.2|7107.8|7104.8|7108.2|7105.2|7105.9|7102.9|0
1643861700000|2022-02-03 04:15:00|7108|7105|7108.2|7105.2|7109.8|7106.8|7106.7|7103.7|0
1643862000000|2022-02-03 04:20:00|7108.3|7105.3|7108.1|7105.1|7108.9|7105.9|7106.9|7103.9|0
1643862300000|2022-02-03 04:25:00|7108.4|7105.4|7106.5|7103.5|7108.9|7105.9|7106.5|7103.5|0
1643862600000|2022-02-03 04:30:00|7106.6|7103.6|7106.9|7103.9|7107.3|7104.3|7105.7|7102.7|0
1643862900000|2022-02-03 04:35:00|7106.7|7103.7|7107.4|7104.4|7108.1|7105.1|7106.5|7103.5|0
1643863200000|2022-02-03 04:40:00|7107.2|7104.2|7105.3|7102.3|7109|7106|7105.3|7102.3|0
1643863500000|2022-02-03 04:45:00|7105.5|7102.5|7104.4|7101.4|7106.1|7103.1|7104.4|7101.4|0
1643863800000|2022-02-03 04:50:00|7104.6|7101.6|7105.3|7102.3|7106.7|7103.7|7104.6|7101.6|0
1643864100000|2022-02-03 04:55:00|7105.2|7102.2|7103.7|7100.7|7105.2|7102.2|7102.9|7099.9|0
1643864400000|2022-02-03 05:00:00|7103.5|7100.5|7103.2|7100.2|7104|7101|7103.2|7100.2|0
1643864700000|2022-02-03 05:05:00|7103.4|7100.4|7104.5|7101.5|7105.3|7102.3|7102.9|7099.9|0
1643865000000|2022-02-03 05:10:00|7104.7|7101.7|7104.2|7101.2|7105.7|7102.7|7103.3|7100.3|0
1643865300000|2022-02-03 05:15:00|7104.5|7101.5|7103.7|7100.7|7105.3|7102.3|7103.7|7100.7|0
1643865600000|2022-02-03 05:20:00|7103.8|7100.8|7105.4|7102.4|7105.4|7102.4|7103|7100|0
1643865900000|2022-02-03 05:25:00|7105|7102|7104.5|7101.5|7105.6|7102.6|7103.3|7100.3|0
1643866200000|2022-02-03 05:30:00|7104.2|7101.2|7103|7100|7104.2|7101.2|7103|7100|0
1643866500000|2022-02-03 05:35:00|7103.1|7100.1|7104.1|7101.1|7104.9|7101.9|7103|7100|0
1643866800000|2022-02-03 05:40:00|7104|7101|7104.1|7101.1|7104.6|7101.6|7103.7|7100.7|0
1643867100000|2022-02-03 05:45:00|7103.9|7100.9|7103.8|7100.8|7104.8|7101.8|7103.7|7100.7|0
1643867400000|2022-02-03 05:50:00|7103.6|7100.6|7103.8|7100.8|7104.1|7101.1|7102.5|7099.5|0
1643867700000|2022-02-03 05:55:00|7103.9|7100.9|7102.9|7099.9|7104.1|7101.1|7101.2|7098.2|0
1643868000000|2022-02-03 06:00:00|7103.2|7100.2|7099|7096|7103.7|7100.7|7098.9|7095.9|0
1643868300000|2022-02-03 06:05:00|7099.1|7096.1|7098.5|7095.5|7099.8|7096.8|7096.7|7093.7|0
1643868600000|2022-02-03 06:10:00|7098.6|7095.6|7097.3|7094.3|7099.9|7096.9|7096.5|7093.5|0
1643868900000|2022-02-03 06:15:00|7097.4|7094.4|7096.4|7093.4|7098.2|7095.2|7096.4|7093.4|0
1643869200000|2022-02-03 06:20:00|7096.1|7093.1|7096.4|7093.4|7096.4|7093.4|7094|7091|0
1643869500000|2022-02-03 06:25:00|7096.3|7093.3|7094.1|7091.1|7096.3|7093.3|7091.9|7088.9|0
1643869800000|2022-02-03 06:30:00|7094|7091|7092.1|7089.1|7095.2|7092.2|7091.3|7088.3|0
1643870100000|2022-02-03 06:35:00|7091.7|7088.7|7092|7089|7092.1|7089.1|7085|7082|0
1643870400000|2022-02-03 06:40:00|7092.3|7089.3|7095.7|7092.7|7097.2|7094.2|7092.3|7089.3|0
1643870700000|2022-02-03 06:45:00|7095.4|7092.4|7094.8|7091.8|7095.7|7092.7|7090.3|7087.3|0
1643871000000|2022-02-03 06:50:00|7095|7092|7098.7|7095.7|7099.5|7096.5|7093.4|7090.4|0
1643871300000|2022-02-03 06:55:00|7098.4|7095.4|7094.8|7091.8|7098.4|7095.4|7088.1|7085.1|0
1643871600000|2022-02-03 07:00:00|7095.2|7092.2|7104.7|7102.7|7106.5|7104.5|7092.7|7090.3|506
1643871900000|2022-02-03 07:05:00|7105|7103|7096.5|7094.5|7106|7104|7096.2|7094.2|96
1643872200000|2022-02-03 07:10:00|7096|7094|7097.5|7095.5|7102|7100|7094.2|7092.2|150
1643872500000|2022-02-03 07:15:00|7097.7|7095.7|7097|7095|7099.2|7097.2|7095.7|7093.7|69
1643872800000|2022-02-03 07:20:00|7096.7|7094.7|7094|7092|7097.7|7095.7|7093.7|7091.7|74
1643873100000|2022-02-03 07:25:00|7094.2|7092.2|7092.5|7090.5|7096.5|7094.5|7092.2|7090.2|67
1643873400000|2022-02-03 07:30:00|7092.2|7090.2|7092.2|7090.2|7093.5|7091.5|7090|7088|65
1643873700000|2022-02-03 07:35:00|7092.5|7090.5|7097.2|7095.2|7098.7|7096.7|7092.2|7090.2|121
1643874000000|2022-02-03 07:40:00|7097|7095|7097.5|7095.5|7098|7096|7092|7090|26
1643874300000|2022-02-03 07:45:00|7097.2|7095.2|7101|7099|7101.5|7099.5|7097|7095|50
1643874600000|2022-02-03 07:50:00|7100.5|7098.5|7102.5|7100.5|7103.2|7101.2|7098.5|7096.5|90
1643874900000|2022-02-03 07:55:00|7102.7|7100.7|7111.7|7109.7|7111.7|7109.7|7099.2|7097.2|285
1643875200000|2022-02-03 08:00:00|7112|7110|7123.2|7122.2|7123.5|7122.5|7104.5|7103.5|2160
1643875500000|2022-02-03 08:05:00|7123|7122|7105|7104|7127.5|7126.5|7105|7104|1227
1643875800000|2022-02-03 08:10:00|7104.7|7103.7|7105.5|7104.5|7110.7|7109.7|7100|7099|965
1643876100000|2022-02-03 08:15:00|7105.7|7104.7|7106.7|7105.7|7118.7|7117.7|7103.5|7102.5|438
1643876400000|2022-02-03 08:20:00|7106.5|7105.5|7104.2|7103.2|7109.2|7108.2|7099|7098|723
1643876700000|2022-02-03 08:25:00|7104|7103|7108|7107|7114.5|7113.5|7103|7102|565
1643877000000|2022-02-03 08:30:00|7108.7|7107.7|7117|7116|7119.7|7118.7|7108|7107|336
1643877300000|2022-02-03 08:35:00|7116.7|7115.7|7118.7|7117.7|7121|7120|7113.2|7112.2|375
1643877600000|2022-02-03 08:40:00|7118.5|7117.5|7120|7119|7125.5|7124.5|7115.7|7114.7|277
1643877900000|2022-02-03 08:45:00|7120.2|7119.2|7115.2|7114.2|7125.7|7124.7|7114.5|7113.5|277
1643878200000|2022-02-03 08:50:00|7115|7114|7112|7111|7116.7|7115.7|7110.2|7109.2|168
1643878500000|2022-02-03 08:55:00|7112.2|7111.2|7113.2|7112.2|7119.5|7118.5|7111|7110|207
1643878800000|2022-02-03 09:00:00|7113|7112|7109.2|7108.2|7119.7|7118.7|7109|7108|169
1643879100000|2022-02-03 09:05:00|7108.7|7107.7|7102.5|7101.5|7109.2|7108.2|7100|7099|271
1643879400000|2022-02-03 09:10:00|7102.2|7101.2|7099.5|7098.5|7102.7|7101.7|7095|7094|574
1643879700000|2022-02-03 09:15:00|7099.7|7098.7|7099.2|7098.2|7101|7100|7095|7094|412
1643880000000|2022-02-03 09:20:00|7099|7098|7097.5|7096.5|7102.5|7101.5|7095|7094|352
1643880300000|2022-02-03 09:25:00|7097.2|7096.2|7094.7|7093.7|7102.2|7101.2|7092|7091|238
1643880600000|2022-02-03 09:30:00|7094.5|7093.5|7094|7093|7098.2|7097.2|7092.2|7091.2|194
1643880900000|2022-02-03 09:35:00|7093.2|7092.2|7090.5|7089.5|7093.5|7092.5|7087|7086|363
1643881200000|2022-02-03 09:40:00|7090.2|7089.2|7085.7|7084.7|7092.5|7091.5|7080.7|7079.7|389
1643881500000|2022-02-03 09:45:00|7086|7085|7090.7|7089.7|7095.5|7094.5|7085.5|7084.5|364
1643881800000|2022-02-03 09:50:00|7091|7090|7086.2|7085.2|7094.7|7093.7|7086|7085|215
1643882100000|2022-02-03 09:55:00|7085.7|7084.7|7088.5|7087.5|7090.2|7089.2|7083.7|7082.7|327
1643882400000|2022-02-03 10:00:00|7088|7087|7088|7087|7089.5|7088.5|7083.5|7082.5|159
1643882700000|2022-02-03 10:05:00|7087.7|7086.7|7092|7091|7094.2|7093.2|7086.5|7085.5|215
1643883000000|2022-02-03 10:10:00|7091.7|7090.7|7094.2|7093.2|7097.7|7096.7|7089.5|7088.5|151
1643883300000|2022-02-03 10:15:00|7094.5|7093.5|7096.2|7095.2|7098.2|7097.2|7093.5|7092.5|204
1643883600000|2022-02-03 10:20:00|7096.5|7095.5|7094.5|7093.5|7097.2|7096.2|7091.7|7090.7|193
1643883900000|2022-02-03 10:25:00|7094.2|7093.2|7093.7|7092.7|7098.5|7097.5|7093.5|7092.5|113
1643884200000|2022-02-03 10:30:00|7094|7093|7094|7093|7098|7097|7093|7092|94
1643884500000|2022-02-03 10:35:00|7094.2|7093.2|7091.2|7090.2|7095.2|7094.2|7090.5|7089.5|94
1643884800000|2022-02-03 10:40:00|7091|7090|7091|7090|7093.2|7092.2|7088.2|7087.2|157
1643885100000|2022-02-03 10:45:00|7091.2|7090.2|7092.2|7091.2|7093|7092|7090|7089|163
1643885400000|2022-02-03 10:50:00|7092|7091|7087.7|7086.7|7093|7092|7086|7085|142
1643885700000|2022-02-03 10:55:00|7088|7087|7086.7|7085.7|7088.2|7087.2|7082.5|7081.5|223
1643886000000|2022-02-03 11:00:00|7086.2|7085.2|7085.2|7084.2|7088.5|7087.5|7083|7082|212
1643886300000|2022-02-03 11:05:00|7085.5|7084.5|7094.7|7093.7|7096.7|7095.7|7085.2|7084.2|395
1643886600000|2022-02-03 11:10:00|7095|7094|7094.2|7093.2|7096.5|7095.5|7093|7092|177
1643886900000|2022-02-03 11:15:00|7094|7093|7089.7|7088.7|7095|7094|7088|7087|104
1643887200000|2022-02-03 11:20:00|7089.5|7088.5|7088.2|7087.2|7090|7089|7086|7085|146
1643887500000|2022-02-03 11:25:00|7088.5|7087.5|7097.2|7096.2|7097.2|7096.2|7087.2|7086.2|263
1643887800000|2022-02-03 11:30:00|7097|7096|7094.7|7093.7|7098|7097|7093.7|7092.7|221
1643888100000|2022-02-03 11:35:00|7094.5|7093.5|7098.5|7097.5|7100.5|7099.5|7093.7|7092.7|173
1643888400000|2022-02-03 11:40:00|7098.7|7097.7|7098.2|7097.2|7099.7|7098.7|7096.2|7095.2|84
1643888700000|2022-02-03 11:45:00|7098.5|7097.5|7100|7099|7101.5|7100.5|7096.5|7095.5|94
1643889000000|2022-02-03 11:50:00|7099.7|7098.7|7103.7|7102.7|7105|7104|7099.5|7098.5|133
1643889300000|2022-02-03 11:55:00|7104|7103|7103.2|7102.2|7105|7104|7101.5|7100.5|113
1643889600000|2022-02-03 12:00:00|7103|7102|7095.2|7094.2|7106.5|7105.5|7095|7094|776
1643889900000|2022-02-03 12:05:00|7095|7094|7093.7|7092.7|7097|7096|7089.5|7088.5|158
1643890200000|2022-02-03 12:10:00|7093.5|7092.5|7099.5|7098.5|7099.7|7098.7|7093|7092|99
1643890500000|2022-02-03 12:15:00|7099.7|7098.7|7102|7101|7102.5|7101.5|7096|7095|150
1643890800000|2022-02-03 12:20:00|7101.7|7100.7|7102|7101|7103.5|7102.5|7099|7098|139
1643891100000|2022-02-03 12:25:00|7102.2|7101.2|7100.2|7099.2|7102.5|7101.5|7098.2|7097.2|148
1643891400000|2022-02-03 12:30:00|7100|7099|7099.2|7098.2|7100.5|7099.5|7096|7095|89
1643891700000|2022-02-03 12:35:00|7099.5|7098.5|7104.2|7103.2|7105.2|7104.2|7096.7|7095.7|134
1643892000000|2022-02-03 12:40:00|7104|7103|7100|7099|7104.8|7103.8|7098.5|7097.5|209
1643892300000|2022-02-03 12:45:00|7100.3|7099.3|7103.5|7102.5|7107|7106|7100|7099|342
1643892600000|2022-02-03 12:50:00|7103.8|7102.8|7105.8|7104.8|7109|7108|7103.3|7102.3|279
1643892900000|2022-02-03 12:55:00|7106|7105|7110|7109|7111.8|7110.8|7102.5|7101.5|530
1643893200000|2022-02-03 13:00:00|7109.8|7108.8|7106|7105|7110.8|7109.8|7101.8|7100.8|167
1643893500000|2022-02-03 13:05:00|7105.8|7104.8|7105.5|7104.5|7106.8|7105.8|7104|7103|90
1643893800000|2022-02-03 13:10:00|7105.8|7104.8|7106|7105|7107.5|7106.5|7103.5|7102.5|123
1643894100000|2022-02-03 13:15:00|7106.3|7105.3|7108.3|7107.3|7109.8|7108.8|7106|7105|108
1643894400000|2022-02-03 13:20:00|7108|7107|7110.8|7109.8|7112|7111|7106.8|7105.8|105
1643894700000|2022-02-03 13:25:00|7110.5|7109.5|7107.8|7106.8|7111.8|7110.8|7107.3|7106.3|92
1643895000000|2022-02-03 13:30:00|7108|7107|7106|7105|7111.5|7110.5|7104.3|7103.3|186
1643895300000|2022-02-03 13:35:00|7105.8|7104.8|7100.5|7099.5|7107.3|7106.3|7099.3|7098.3|354
1643895600000|2022-02-03 13:40:00|7100.3|7099.3|7083|7082|7103.3|7102.3|7081|7080|900
1643895900000|2022-02-03 13:45:00|7083.3|7082.3|7065.5|7064.5|7088|7087|7064|7063|1110
1643896200000|2022-02-03 13:50:00|7066.8|7065.8|7051.5|7050.5|7069|7068|7050|7049|1345
1643896500000|2022-02-03 13:55:00|7051.8|7050.8|7049.8|7048.8|7060.8|7059.8|7049.3|7048.3|820
1643896800000|2022-02-03 14:00:00|7049.5|7048.5|7033|7032|7050.5|7049.5|7029.3|7028.3|1964
1643897100000|2022-02-03 14:05:00|7032.8|7031.8|7046.5|7045.5|7049.3|7048.3|7027.5|7026.5|1966
1643897400000|2022-02-03 14:10:00|7046.3|7045.3|7041|7040|7052.8|7051.8|7041|7040|1278
1643897700000|2022-02-03 14:15:00|7040.8|7039.8|7041|7040|7044.5|7043.5|7030|7029|881
1643898000000|2022-02-03 14:20:00|7040.8|7039.8|7031.5|7030.5|7046.3|7045.3|7026.8|7025.8|778
1643898300000|2022-02-03 14:25:00|7031.8|7030.8|7032.5|7031.5|7038.8|7037.8|7029|7028|533
1643898600000|2022-02-03 14:30:00|7032.8|7031.8|7011|7010|7035|7034|7010.5|7009.5|1221
1643898900000|2022-02-03 14:35:00|7011.3|7010.3|7028.8|7027.8|7030.8|7029.8|7008|7007|1881
1643899200000|2022-02-03 14:40:00|7028.5|7027.5|7017.5|7016.5|7030.8|7029.8|7015.3|7014.3|1335
1643899500000|2022-02-03 14:45:00|7017.3|7016.3|7006|7005|7018|7017|7004.3|7003.3|1041
1643899800000|2022-02-03 14:50:00|7006.5|7005.5|7003|7002|7017.8|7016.8|7000|6999|878
1643900100000|2022-02-03 14:55:00|7002.8|7001.8|7006.8|7005.8|7013.3|7012.3|6995|6994|855
1643900400000|2022-02-03 15:00:00|7008|7007|7000.8|6999.8|7009.5|7008.5|6995.8|6994.8|593
1643900700000|2022-02-03 15:05:00|7000.5|6999.5|7018.8|7017.8|7019|7018|6998.8|6997.8|1420
1643901000000|2022-02-03 15:10:00|7018.6|7017.6|7032.6|7031.6|7033.3|7032.3|7009.3|7008.3|935
1643901300000|2022-02-03 15:15:00|7032.3|7031.3|7033.3|7032.3|7041.3|7040.3|7028.8|7027.8|786
1643901600000|2022-02-03 15:20:00|7033.1|7032.1|7033.8|7032.8|7041.3|7040.3|7029.6|7028.6|587
1643901900000|2022-02-03 15:25:00|7033.6|7032.6|7039.6|7038.6|7040.6|7039.6|7031.6|7030.6|394
1643902200000|2022-02-03 15:30:00|7039.8|7038.8|7031.1|7030.1|7044.3|7043.3|7030.3|7029.3|539
1643902500000|2022-02-03 15:35:00|7030.8|7029.8|7028.8|7027.8|7032.1|7031.1|7026.1|7025.1|278
1643902800000|2022-02-03 15:40:00|7029.1|7028.1|7027.6|7026.6|7035.6|7034.6|7026.6|7025.6|420
1643903100000|2022-02-03 15:45:00|7027.8|7026.8|7019.1|7018.1|7030.6|7029.6|7017.1|7016.1|478
1643903400000|2022-02-03 15:50:00|7019.3|7018.3|7024.6|7023.6|7025.8|7024.8|7015.1|7014.1|488
1643903700000|2022-02-03 15:55:00|7024.8|7023.8|7022.8|7021.8|7029.6|7028.6|7022.3|7021.3|362
1643904000000|2022-02-03 16:00:00|7022.6|7021.6|7013.3|7012.3|7023.1|7022.1|7009.3|7008.3|569
1643904300000|2022-02-03 16:05:00|7013.6|7012.6|7015.3|7014.3|7022.1|7021.1|7012.1|7011.1|722
1643904600000|2022-02-03 16:10:00|7015.1|7014.1|7020.8|7019.8|7021.6|7020.6|7013.3|7012.3|627
1643904900000|2022-02-03 16:15:00|7021.3|7020.3|7020.6|7019.6|7022.3|7021.3|7017.1|7016.1|739
1643905200000|2022-02-03 16:20:00|7020.3|7019.3|7007.3|7006.3|7021.6|7020.6|7005.8|7004.8|3003
1643905500000|2022-02-03 16:25:00|7007.1|7006.1|7003.8|7002.8|7013.8|7012.8|7002.1|7001.1|1080
1643905800000|2022-02-03 16:30:00|7004.3|7002.3|7000.8|6998.8|7010.1|7008.1|6995.6|6993.6|3147
1643906100000|2022-02-03 16:35:00|7001.6|6999.6|7000.8|6998.8|7005.8|7003.8|6998.6|6996.6|4099
1643906400000|2022-02-03 16:40:00|7001.1|6999.1|7000.3|6998.3|7003.6|7001.6|6996.8|6994.8|403
1643906700000|2022-02-03 16:45:00|7000.1|6998.1|6999.8|6997.8|7002.6|7000.6|6995.1|6993.1|376
1643907000000|2022-02-03 16:50:00|7000.1|6998.1|6998.1|6996.1|7002.6|7000.6|6996.8|6994.8|239
1643907300000|2022-02-03 16:55:00|6998.3|6996.3|6990.8|6988.8|7000.1|6998.1|6989.3|6987.3|370
1643907600000|2022-02-03 17:00:00|6990.6|6988.6|6983.1|6981.1|6993.6|6991.6|6982.1|6980.1|371
1643907900000|2022-02-03 17:05:00|6983.3|6981.3|6986.6|6984.6|6987.6|6985.6|6981.3|6979.3|169
1643908200000|2022-02-03 17:10:00|6986.3|6984.3|6989.3|6987.3|6989.6|6987.6|6981.8|6979.8|91
1643908500000|2022-02-03 17:15:00|6989.6|6987.6|6975.8|6973.8|6989.6|6987.6|6975.8|6973.8|211
1643908800000|2022-02-03 17:20:00|6975.6|6973.6|6983.3|6981.3|6985.3|6983.3|6974.6|6972.6|118
1643909100000|2022-02-03 17:25:00|6983.6|6981.6|6985.6|6983.6|6986.8|6984.8|6982.8|6980.8|128
1643909400000|2022-02-03 17:30:00|6985.3|6983.3|6986.6|6984.6|6986.8|6984.8|6982.3|6980.3|106
1643909700000|2022-02-03 17:35:00|6986.8|6984.8|6988.1|6986.1|6991.1|6989.1|6986.3|6984.3|199
1643910000000|2022-02-03 17:40:00|6988.3|6986.3|6981.8|6979.8|6989.6|6987.6|6981.6|6979.6|136
1643910300000|2022-02-03 17:45:00|6981.6|6979.6|6978.8|6976.8|6984.1|6982.1|6975.6|6973.6|241
1643910600000|2022-02-03 17:50:00|6979.1|6977.1|6981.6|6979.6|6984.1|6982.1|6979.1|6977.1|46
1643910900000|2022-02-03 17:55:00|6981.3|6979.3|6984.3|6982.3|6986.3|6984.3|6978.3|6976.3|104
1643911200000|2022-02-03 18:00:00|6984.6|6982.6|6982.1|6980.1|6984.6|6982.6|6980.3|6978.3|111
1643911500000|2022-02-03 18:05:00|6982.3|6980.3|6981.8|6979.8|6987.1|6985.1|6980.8|6978.8|42
1643911800000|2022-02-03 18:10:00|6981.6|6979.6|6985.3|6983.3|6986.1|6984.1|6979.1|6977.1|71
1643912100000|2022-02-03 18:15:00|6985.6|6983.6|6987.1|6985.1|6988.8|6986.8|6984.8|6982.8|34
1643912400000|2022-02-03 18:20:00|6986.8|6984.8|6992.8|6990.8|6995.8|6993.8|6986.1|6984.1|103
1643912700000|2022-02-03 18:25:00|6993.1|6991.1|6990.1|6988.1|6994.6|6992.6|6988.6|6986.6|50
1643913000000|2022-02-03 18:30:00|6989.8|6987.8|6992.1|6990.1|6995.1|6993.1|6988.8|6986.8|43
1643913300000|2022-02-03 18:35:00|6991.8|6989.8|6989.8|6987.8|6993.1|6991.1|6987.8|6985.8|21
1643913600000|2022-02-03 18:40:00|6990.1|6988.1|6989.3|6987.3|6993.3|6991.3|6988.3|6986.3|28
1643913900000|2022-02-03 18:45:00|6989.6|6987.6|6989.8|6987.8|6992.6|6990.6|6988.8|6986.8|33
1643914200000|2022-02-03 18:50:00|6990.1|6988.1|6988.1|6986.1|6991.1|6989.1|6986.1|6984.1|37
1643914500000|2022-02-03 18:55:00|6988.3|6986.3|6989.8|6987.8|6990.1|6988.1|6986.1|6984.1|44
1643914800000|2022-02-03 19:00:00|6989.1|6987.1|6993.6|6991.6|6995.1|6993.1|6988.1|6986.1|47
1643915100000|2022-02-03 19:05:00|6993.8|6991.8|6994.3|6992.3|6996.1|6994.1|6992.3|6990.3|57
1643915400000|2022-02-03 19:10:00|6994.8|6992.8|6991.8|6989.8|6995.6|6993.6|6989.8|6987.8|92
1643915700000|2022-02-03 19:15:00|6991.6|6989.6|6993.3|6991.3|6994.8|6992.8|6991.6|6989.6|31
1643916000000|2022-02-03 19:20:00|6993.6|6991.6|6993.1|6991.1|6994.8|6992.8|6991.1|6989.1|51
1643916300000|2022-02-03 19:25:00|6993.3|6991.3|6988.3|6986.3|6993.8|6991.8|6985.3|6983.3|82
1643916600000|2022-02-03 19:30:00|6988.6|6986.6|6987.8|6985.8|6988.6|6986.6|6982.8|6980.8|106
1643916900000|2022-02-03 19:35:00|6988.1|6986.1|6980.3|6978.3|6989.8|6987.8|6979.6|6977.6|117
1643917200000|2022-02-03 19:40:00|6980.6|6978.6|6973.8|6971.8|6980.6|6978.6|6973.3|6971.3|138
1643917500000|2022-02-03 19:45:00|6973.6|6971.6|6974.1|6972.1|6976.6|6974.6|6972.1|6970.1|102
1643917800000|2022-02-03 19:50:00|6974.3|6972.3|6975.1|6973.1|6975.8|6973.8|6971.8|6969.8|69
1643918100000|2022-02-03 19:55:00|6974.8|6972.8|6976.8|6974.8|6980.1|6978.1|6974.3|6972.3|67
1643918400000|2022-02-03 20:00:00|6977.1|6975.1|6973.8|6971.8|6980.3|6978.3|6972.3|6970.3|220
1643918700000|2022-02-03 20:05:00|6974.1|6972.1|6977.1|6975.1|6979.3|6977.3|6974.1|6972.1|229
1643919000000|2022-02-03 20:10:00|6977.3|6975.3|6986.1|6984.1|6986.3|6984.3|6976.6|6974.6|203
1643919300000|2022-02-03 20:15:00|6985.8|6983.8|6990.8|6988.8|6991.3|6989.3|6985.3|6983.3|168
1643919600000|2022-02-03 20:20:00|6990.6|6988.6|6988.6|6986.6|6994.6|6992.6|6988.3|6986.3|81
1643919900000|2022-02-03 20:25:00|6988.3|6986.3|6987.3|6985.3|6989.3|6987.3|6983.6|6981.6|47
1643920200000|2022-02-03 20:30:00|6987.1|6985.1|6978.6|6976.6|6987.1|6985.1|6978.6|6976.6|146
1643920500000|2022-02-03 20:35:00|6978.3|6976.3|6977.8|6975.8|6981.3|6979.3|6974.3|6972.3|144
1643920800000|2022-02-03 20:40:00|6977.6|6975.6|6980.1|6978.1|6983.3|6981.3|6975.1|6973.1|173
1643921100000|2022-02-03 20:45:00|6979.8|6977.8|6974.6|6972.6|6979.8|6977.8|6971.6|6969.6|97
1643921400000|2022-02-03 20:50:00|6974.3|6972.3|6966.3|6964.3|6974.3|6972.3|6961.8|6959.8|599
1643921700000|2022-02-03 20:55:00|6966.1|6964.1|6969.6|6967.6|6977.6|6975.6|6966.1|6964.1|607
1643922000000|2022-02-03 21:00:00|6973.1|6971.1|7011.1|7007.1|7019.5|7015.5|6973.1|6969.5|0
1643922300000|2022-02-03 21:05:00|7007.8|7003.8|6998.8|6994.8|7010.3|7006.3|6993.2|6989.2|0
1643922600000|2022-02-03 21:10:00|6998.9|6994.9|7003.3|6999.3|7004.5|7000.5|6994.1|6990.1|0
1643922900000|2022-02-03 21:15:00|7003.1|6999.1|7026.5|7022.5|7027.7|7023.7|6999|6995|0
1643923200000|2022-02-03 21:20:00|7026.3|7022.3|7019.3|7015.3|7028.8|7024.8|7019.2|7015.2|0
1643923500000|2022-02-03 21:25:00|7019.4|7015.4|7021.7|7017.7|7022.7|7018.7|7017|7013|0
1643923800000|2022-02-03 21:30:00|7021.8|7017.8|7021.7|7017.7|7025.9|7021.9|7020.7|7016.7|0
1643924100000|2022-02-03 21:35:00|7021.6|7017.6|7019.8|7015.8|7023.2|7019.2|7004|7000|0
1643924400000|2022-02-03 21:40:00|7019.9|7015.9|7012.3|7008.3|7019.9|7015.9|7010.4|7006.4|0
1643924700000|2022-02-03 21:45:00|7012.6|7008.6|7015.9|7011.9|7018|7014|7010.5|7006.5|0
1643925000000|2022-02-03 21:50:00|7015.8|7011.8|7020.2|7016.2|7020.8|7016.8|7012.2|7008.2|0
1643925300000|2022-02-03 21:55:00|7020.3|7016.3|7017|7013|7020.8|7016.8|7014.5|7010.5|0
1643925600000|2022-02-03 22:00:00|7017.1|7013.1|7006.7|7002.7|7017.1|7013.1|7006.6|7002.6|0
1643925900000|2022-02-03 22:05:00|7006.8|7002.8|7007.2|7003.2|7008.5|7004.5|7004.5|7000.5|0
1643926200000|2022-02-03 22:10:00|7007.1|7003.1|7006.1|7002.1|7007.2|7003.2|7005.1|7001.1|0
1643926500000|2022-02-03 22:15:00|7006.5|7002.5|7004.1|7000.1|7006.5|7002.5|7004.1|7000.1|0
1643926800000|2022-02-03 22:20:00|7004.3|7000.3|7002.8|6998.8|7004.3|7000.3|7002.6|6998.6|0
1643927100000|2022-02-03 22:25:00|7002.9|6998.9|7000.3|6996.3|7002.9|6998.9|6999.9|6995.9|0
1643927400000|2022-02-03 22:30:00|7000.7|6996.7|7003.3|6999.3|7003.5|6999.5|7000.7|6996.7|0
1643927700000|2022-02-03 22:35:00|7003.1|6999.1|7001.3|6997.3|7006.9|7002.9|7001.2|6997.2|0
1643928000000|2022-02-03 22:40:00|7001.6|6997.6|7004.6|7000.6|7006.4|7002.4|7001.6|6997.6|0
1643928300000|2022-02-03 22:45:00|7004.7|7000.7|7002.2|6998.2|7004.9|7000.9|7001.9|6997.9|0
1643928600000|2022-02-03 22:50:00|7002.6|6998.6|7005.4|7001.4|7005.5|7001.5|7002|6998|0
1643928900000|2022-02-03 22:55:00|7005.5|7001.5|7006.7|7002.7|7007.2|7003.2|7005.1|7001.1|0
1643929200000|2022-02-03 23:00:00|7005.5|7001.5|7006.2|7002.2|7006.8|7002.8|6999.7|6995.7|0
1643929500000|2022-02-03 23:05:00|7006.4|7002.4|7009.4|7005.4|7012|7008|7006.2|7002.2|0
1643929800000|2022-02-03 23:10:00|7009.5|7005.5|7010.2|7006.2|7014|7010|7009.1|7005.1|0
1643930100000|2022-02-03 23:15:00|7010.1|7006.1|7016|7012|7017.2|7013.2|7010.1|7006.1|0
1643930400000|2022-02-03 23:20:00|7016.2|7012.2|7014.9|7010.9|7017.7|7013.7|7013.7|7009.7|0
1643930700000|2022-02-03 23:25:00|7015|7011|7011.8|7007.8|7015.5|7011.5|7010.9|7006.9|0
1643931000000|2022-02-03 23:30:00|7011.7|7007.7|7014.8|7010.8|7015.4|7011.4|7011.6|7007.6|0
1643931300000|2022-02-03 23:35:00|7014.7|7010.7|7015.4|7011.4|7015.7|7011.7|7011.9|7007.9|0
1643931600000|2022-02-03 23:40:00|7015.5|7011.5|7014.1|7010.1|7016.7|7012.7|7011.6|7007.6|0
1643931900000|2022-02-03 23:45:00|7014|7010|7015|7011|7018.2|7014.2|7013.8|7009.8|0
1643932200000|2022-02-03 23:50:00|7015.2|7011.2|7011.7|7007.7|7015.3|7011.3|7010.3|7006.3|0
1643932500000|2022-02-03 23:55:00|7011.8|7007.8|7013.4|7009.4|7013.4|7009.4|7009.7|7005.7|0
1643932800000|2022-02-04 00:00:00|7013.5|7009.5|7015.9|7011.9|7016.3|7012.3|7010.7|7006.7|0
1643933100000|2022-02-04 00:05:00|7016.1|7012.1|7017.7|7013.7|7018.1|7014.1|7013.2|7009.2|0
1643933400000|2022-02-04 00:10:00|7017.8|7013.8|7013.4|7009.4|7018.1|7014.1|7013.1|7009.1|0
1643933700000|2022-02-04 00:15:00|7013.5|7009.5|7022.1|7019.1|7023.1|7020.1|7013.5|7009.5|0
1643934000000|2022-02-04 00:20:00|7022|7019|7022.1|7019.1|7023.1|7020.1|7019.8|7016.8|0
1643934300000|2022-02-04 00:25:00|7022.2|7019.2|7020.4|7017.4|7022.6|7019.6|7020|7017|0
1643934600000|2022-02-04 00:30:00|7020.3|7017.3|7014.8|7011.8|7026.7|7023.7|7014.7|7011.7|0
1643934900000|2022-02-04 00:35:00|7014.7|7011.7|7010.9|7007.9|7018.1|7015.1|7010.9|7007.9|0
1643935200000|2022-02-04 00:40:00|7010.6|7007.6|7009.9|7006.9|7013.3|7010.3|7009.8|7006.8|0
1643935500000|2022-02-04 00:45:00|7010|7007|7012.1|7009.1|7015.6|7012.6|7010|7007|0
1643935800000|2022-02-04 00:50:00|7012|7009|7010.6|7007.6|7013|7010|7008.2|7005.2|0
1643936100000|2022-02-04 00:55:00|7010.5|7007.5|7010.6|7007.6|7013.8|7010.8|7009.8|7006.8|0
1643936400000|2022-02-04 01:00:00|7010.5|7007.5|7010.1|7007.1|7012.3|7009.3|7005.5|7002.5|0
1643936700000|2022-02-04 01:05:00|7010|7007|7011.4|7008.4|7014|7011|7007.1|7004.1|0
1643937000000|2022-02-04 01:10:00|7011.1|7008.1|7011.6|7008.6|7013.7|7010.7|7007.3|7004.3|0
1643937300000|2022-02-04 01:15:00|7012|7009|7011.2|7008.2|7018.3|7015.3|7010.7|7007.7|0
1643937600000|2022-02-04 01:20:00|7011.1|7008.1|7006.7|7003.7|7011.6|7008.6|7005.5|7002.5|0
1643937900000|2022-02-04 01:25:00|7006.8|7003.8|7009.2|7006.2|7011.1|7008.1|7002.4|6999.4|0
1643938200000|2022-02-04 01:30:00|7008.7|7005.7|7005|7002|7013.8|7010.8|7004.9|7001.9|0
1643938500000|2022-02-04 01:35:00|7004.9|7001.9|6995.9|6992.9|7006.2|7003.2|6995.9|6992.9|0
1643938800000|2022-02-04 01:40:00|6996|6993|6995.6|6992.6|6999.1|6996.1|6993.2|6990.2|0
1643939100000|2022-02-04 01:45:00|6995.7|6992.7|6997|6994|6997.1|6994.1|6988.9|6985.9|0
1643939400000|2022-02-04 01:50:00|6996.9|6993.9|7000.8|6997.8|7001.6|6998.6|6995.8|6992.8|0
1643939700000|2022-02-04 01:55:00|7000.7|6997.7|6998.7|6995.7|7002.4|6999.4|6998.4|6995.4|0
1643940000000|2022-02-04 02:00:00|6998.6|6995.6|7001.6|6998.6|7002.4|6999.4|6998.4|6995.4|0
1643940300000|2022-02-04 02:05:00|7001.5|6998.5|7006.9|7003.9|7007.4|7004.4|7001.2|6998.2|0
1643940600000|2022-02-04 02:10:00|7007|7004|7008.6|7005.6|7010.7|7007.7|7006.9|7003.9|0
1643940900000|2022-02-04 02:15:00|7008.7|7005.7|7013.5|7010.5|7015|7012|7008.5|7005.5|0
1643941200000|2022-02-04 02:20:00|7013.7|7010.7|7009.5|7006.5|7015.2|7012.2|7009.5|7006.5|0
1643941500000|2022-02-04 02:25:00|7009.7|7006.7|7012.3|7009.3|7012.7|7009.7|7009.4|7006.4|0
1643941800000|2022-02-04 02:30:00|7012.4|7009.4|7013.9|7010.9|7013.9|7010.9|7011.9|7008.9|0
1643942100000|2022-02-04 02:35:00|7013.7|7010.7|7012.2|7009.2|7013.8|7010.8|7009.8|7006.8|0
1643942400000|2022-02-04 02:40:00|7012|7009|7008.6|7005.6|7013.1|7010.1|7008.2|7005.2|0
1643942700000|2022-02-04 02:45:00|7008.5|7005.5|7006.4|7003.4|7008.7|7005.7|7004.8|7001.8|0
1643943000000|2022-02-04 02:50:00|7006.3|7003.3|7006.5|7003.5|7007.4|7004.4|7004.7|7001.7|0
1643943300000|2022-02-04 02:55:00|7006.4|7003.4|7004.3|7001.3|7006.4|7003.4|7004|7001|0
1643943600000|2022-02-04 03:00:00|7004.5|7001.5|7005.1|7002.1|7006.3|7003.3|7003.8|7000.8|0
1643943900000|2022-02-04 03:05:00|7005.2|7002.2|7007.3|7004.3|7008.1|7005.1|7005.1|7002.1|0
1643944200000|2022-02-04 03:10:00|7007.4|7004.4|7010.7|7007.7|7010.8|7007.8|7006.6|7003.6|0
1643944500000|2022-02-04 03:15:00|7010.4|7007.4|7009.1|7006.1|7010.8|7007.8|7008.3|7005.3|0
1643944800000|2022-02-04 03:20:00|7008.7|7005.7|7006.9|7003.9|7009.6|7006.6|7006.9|7003.9|0
1643945100000|2022-02-04 03:25:00|7007.1|7004.1|7005.6|7002.6|7007.7|7004.7|7004|7001|0
1643945400000|2022-02-04 03:30:00|7005.3|7002.3|7003.5|7000.5|7007.7|7004.7|7001.2|6998.2|0
1643945700000|2022-02-04 03:35:00|7003.8|7000.8|7009|7006|7009.4|7006.4|7003.5|7000.5|0
1643946000000|2022-02-04 03:40:00|7008.8|7005.8|7008.9|7005.9|7010.1|7007.1|7008.1|7005.1|0
1643946300000|2022-02-04 03:45:00|7009.1|7006.1|7010.8|7007.8|7011.4|7008.4|7009.1|7006.1|0
1643946600000|2022-02-04 03:50:00|7010.6|7007.6|7011.3|7008.3|7012.9|7009.9|7010.4|7007.4|0
1643946900000|2022-02-04 03:55:00|7011.5|7008.5|7011.3|7008.3|7012.9|7009.9|7010.5|7007.5|0
1643947200000|2022-02-04 04:00:00|7011.4|7008.4|7014|7011|7015.2|7012.2|7011.3|7008.3|0
1643947500000|2022-02-04 04:05:00|7014.1|7011.1|7014.6|7011.6|7015.8|7012.8|7013.1|7010.1|0
1643947800000|2022-02-04 04:10:00|7014.4|7011.4|7015.9|7012.9|7017.5|7014.5|7014.2|7011.2|0
1643948100000|2022-02-04 04:15:00|7016.4|7013.4|7019.7|7016.7|7019.7|7016.7|7016.4|7013.4|0
1643948400000|2022-02-04 04:20:00|7019.6|7016.6|7019.7|7016.7|7023.3|7020.3|7018.9|7015.9|0
1643948700000|2022-02-04 04:25:00|7019.6|7016.6|7019|7016|7021.7|7018.7|7019|7016|0
1643949000000|2022-02-04 04:30:00|7019.3|7016.3|7021.5|7018.5|7022.2|7019.2|7019.3|7016.3|0
1643949300000|2022-02-04 04:35:00|7021.3|7018.3|7019.5|7016.5|7023.2|7020.2|7019.2|7016.2|0
1643949600000|2022-02-04 04:40:00|7019.6|7016.6|7020|7017|7021.7|7018.7|7019.2|7016.2|0
1643949900000|2022-02-04 04:45:00|7019.7|7016.7|7019.5|7016.5|7020.7|7017.7|7018.3|7015.3|0
1643950200000|2022-02-04 04:50:00|7019.3|7016.3|7017.5|7014.5|7019.3|7016.3|7016.2|7013.2|0
1643950500000|2022-02-04 04:55:00|7017.3|7014.3|7018.9|7015.9|7019.4|7016.4|7016.6|7013.6|0
1643950800000|2022-02-04 05:00:00|7018.8|7015.8|7020.3|7017.3|7021.4|7018.4|7018.6|7015.6|0
1643951100000|2022-02-04 05:05:00|7020.4|7017.4|7022.8|7019.8|7024.2|7021.2|7020.4|7017.4|0
1643951400000|2022-02-04 05:10:00|7023|7020|7021.8|7018.8|7024.1|7021.1|7021.8|7018.8|0
1643951700000|2022-02-04 05:15:00|7022.1|7019.1|7024.4|7021.4|7028.2|7025.2|7022.1|7019.1|0
1643952000000|2022-02-04 05:20:00|7024.1|7021.1|7024.2|7021.2|7025.4|7022.4|7022.8|7019.8|0
1643952300000|2022-02-04 05:25:00|7024.6|7021.6|7022.8|7019.8|7026.2|7023.2|7021.2|7018.2|0
1643952600000|2022-02-04 05:30:00|7022.9|7019.9|7024.2|7021.2|7026.6|7023.6|7022.9|7019.9|0
1643952900000|2022-02-04 05:35:00|7024.3|7021.3|7024.4|7021.4|7025|7022|7022|7019|0
1643953200000|2022-02-04 05:40:00|7024.3|7021.3|7021.7|7018.7|7026.4|7023.4|7021.3|7018.3|0
1643953500000|2022-02-04 05:45:00|7021.8|7018.8|7022.8|7019.8|7023.8|7020.8|7020.7|7017.7|0
1643953800000|2022-02-04 05:50:00|7022.3|7019.3|7023.6|7020.6|7024.8|7021.8|7021.5|7018.5|0
1643954100000|2022-02-04 05:55:00|7023.8|7020.8|7030.2|7027.2|7031.8|7028.8|7023.8|7020.8|0
1643954400000|2022-02-04 06:00:00|7030.3|7027.3|7031.3|7028.3|7032.5|7029.5|7029.2|7026.2|0
1643954700000|2022-02-04 06:05:00|7031.5|7028.5|7033.4|7030.4|7033.4|7030.4|7030.9|7027.9|0
1643955000000|2022-02-04 06:10:00|7033.3|7030.3|7033.1|7030.1|7038|7035|7032.7|7029.7|0
1643955300000|2022-02-04 06:15:00|7032.8|7029.8|7036.6|7033.6|7036.7|7033.7|7032.4|7029.4|0
1643955600000|2022-02-04 06:20:00|7036.5|7033.5|7034.9|7031.9|7037.5|7034.5|7034.1|7031.1|0
1643955900000|2022-02-04 06:25:00|7034.8|7031.8|7034.7|7031.7|7036|7033|7033.1|7030.1|0
1643956200000|2022-02-04 06:30:00|7034.8|7031.8|7030.7|7027.7|7036.8|7033.8|7030|7027|0
1643956500000|2022-02-04 06:35:00|7030.6|7027.6|7030.2|7027.2|7033.5|7030.5|7028.8|7025.8|0
1643956800000|2022-02-04 06:40:00|7030.5|7027.5|7037.3|7034.3|7039.3|7036.3|7030.5|7027.5|0
1643957100000|2022-02-04 06:45:00|7037.2|7034.2|7039.7|7036.7|7041.5|7038.5|7035.8|7032.8|0
1643957400000|2022-02-04 06:50:00|7039.8|7036.8|7046|7043|7046.6|7043.6|7035.8|7032.8|0
1643957700000|2022-02-04 06:55:00|7046.2|7043.2|7047.2|7044.2|7049.5|7046.5|7041.7|7038.7|0
1643958000000|2022-02-04 07:00:00|7045.9|7042.9|7058.3|7056.3|7064.8|7062.8|7045.6|7042.6|668
1643958300000|2022-02-04 07:05:00|7058.6|7056.6|7065.3|7063.3|7068.6|7066.6|7055.6|7053.6|293
1643958600000|2022-02-04 07:10:00|7065.6|7063.6|7057.8|7055.8|7066.1|7064.1|7052.3|7050.3|270
1643958900000|2022-02-04 07:15:00|7057.6|7055.6|7058.8|7056.8|7065.3|7063.3|7057.6|7055.6|304
1643959200000|2022-02-04 07:20:00|7059.1|7057.1|7060.3|7058.3|7061.6|7059.6|7057.1|7055.1|130
1643959500000|2022-02-04 07:25:00|7060.1|7058.1|7054.3|7052.3|7061.6|7059.6|7052.1|7050.1|237
1643959800000|2022-02-04 07:30:00|7054.6|7052.6|7060.1|7058.1|7062.6|7060.6|7054.1|7052.1|161
1643960100000|2022-02-04 07:35:00|7059.8|7057.8|7050.6|7048.6|7060.1|7058.1|7050.3|7048.3|232
1643960400000|2022-02-04 07:40:00|7050.3|7048.3|7034.6|7032.6|7051.8|7049.8|7033.6|7031.6|230
1643960700000|2022-02-04 07:45:00|7034.8|7032.8|7039.1|7037.1|7043.6|7041.6|7034.1|7032.1|72
1643961000000|2022-02-04 07:50:00|7038.8|7036.8|7031.3|7029.3|7041.8|7039.8|7029.8|7027.8|151
1643961300000|2022-02-04 07:55:00|7031.6|7029.6|7043.8|7041.8|7043.8|7041.8|7030.1|7028.1|283
1643961600000|2022-02-04 08:00:00|7048.1|7046.1|7049.6|7048.6|7059.3|7058.3|7039.8|7038.8|2069
1643961900000|2022-02-04 08:05:00|7051.3|7050.3|7055.1|7054.1|7059.6|7058.6|7045.6|7044.6|1183
1643962200000|2022-02-04 08:10:00|7055.3|7054.3|7054.8|7053.8|7061.3|7060.3|7052.3|7051.3|1023
1643962500000|2022-02-04 08:15:00|7054.6|7053.6|7060.6|7059.6|7068.3|7067.3|7048.6|7047.6|979
1643962800000|2022-02-04 08:20:00|7060.8|7059.8|7047.6|7046.6|7064.1|7063.1|7044.8|7043.8|693
1643963100000|2022-02-04 08:25:00|7047.3|7046.3|7023.1|7022.1|7048.3|7047.3|7020.8|7019.8|640
1643963400000|2022-02-04 08:30:00|7023.3|7022.3|7026.1|7025.1|7036.8|7035.8|7020.8|7019.8|812
1643963700000|2022-02-04 08:35:00|7025.8|7024.8|7020.8|7019.8|7030.3|7029.3|7015.3|7014.3|584
1643964000000|2022-02-04 08:40:00|7021.2|7020.2|7019.5|7018.5|7022.7|7021.7|7009.2|7008.2|703
1643964300000|2022-02-04 08:45:00|7019.2|7018.2|7001.2|7000.2|7020.7|7019.7|6999.5|6998.5|635
1643964600000|2022-02-04 08:50:00|7001|7000|7000.2|6999.2|7002.7|7001.7|6993.2|6992.2|561
1643964900000|2022-02-04 08:55:00|7000.5|6999.5|7007.5|7006.5|7013.7|7012.7|7000.2|6999.2|565
1643965200000|2022-02-04 09:00:00|7007.7|7006.7|7005.7|7004.7|7019|7018|7003.2|7002.2|570
1643965500000|2022-02-04 09:05:00|7006|7005|7009.7|7008.7|7016.7|7015.7|7005.7|7004.7|352
1643965800000|2022-02-04 09:10:00|7010|7009|7016.5|7015.5|7018.5|7017.5|7009|7008|295
1643966100000|2022-02-04 09:15:00|7016.2|7015.2|7011.2|7010.2|7021.7|7020.7|7010.7|7009.7|374
1643966400000|2022-02-04 09:20:00|7011.5|7010.5|7007.2|7006.2|7011.7|7010.7|6997.5|6996.5|353
1643966700000|2022-02-04 09:25:00|7007.5|7006.5|7012.2|7011.2|7020.2|7019.2|7006|7005|385
1643967000000|2022-02-04 09:30:00|7012|7011|7011|7010|7014.2|7013.2|7005|7004|415
1643967300000|2022-02-04 09:35:00|7011.2|7010.2|7010|7009|7016|7015|7007.7|7006.7|188
1643967600000|2022-02-04 09:40:00|7010.2|7009.2|7006.7|7005.7|7010.2|7009.2|7002|7001|191
1643967900000|2022-02-04 09:45:00|7007|7006|7001.2|7000.2|7008.2|7007.2|7001|7000|202
1643968200000|2022-02-04 09:50:00|7001|7000|6997.2|6996.2|7002.7|7001.7|6990.5|6989.5|338
1643968500000|2022-02-04 09:55:00|6997|6996|6990|6989|6997.2|6996.2|6985|6984|438
1643968800000|2022-02-04 10:00:00|6989.7|6988.7|6987.5|6986.5|6995.7|6994.7|6985.7|6984.7|339
1643969100000|2022-02-04 10:05:00|6987.7|6986.7|6984.2|6983.2|6989|6988|6979|6978|334
1643969400000|2022-02-04 10:10:00|6984|6983|6986.7|6985.7|6987.7|6986.7|6980.7|6979.7|274
1643969700000|2022-02-04 10:15:00|6986.5|6985.5|6986.7|6985.7|6991|6990|6984.2|6983.2|295
1643970000000|2022-02-04 10:20:00|6986.5|6985.5|6977.2|6976.2|6987.7|6986.7|6975|6974|590
1643970300000|2022-02-04 10:25:00|6977|6976|6981.2|6980.2|6985.7|6984.7|6976.7|6975.7|472
1643970600000|2022-02-04 10:30:00|6981|6980|6980.7|6979.7|6981.2|6980.2|6971|6970|511
1643970900000|2022-02-04 10:35:00|6981|6980|6977.2|6976.2|6985|6984|6976.5|6975.5|352
1643971200000|2022-02-04 10:40:00|6977.5|6976.5|6971.2|6970.2|6980.2|6979.2|6968.7|6967.7|427
1643971500000|2022-02-04 10:45:00|6971|6970|6966.7|6965.7|6980.2|6979.2|6965.7|6964.7|527
1643971800000|2022-02-04 10:50:00|6968.7|6967.7|6979.2|6978.2|6986.5|6985.5|6968.5|6967.5|453
1643972100000|2022-02-04 10:55:00|6978.7|6977.7|6974.7|6973.7|6981.7|6980.7|6969.7|6968.7|450
1643972400000|2022-02-04 11:00:00|6974.2|6973.2|6961.2|6960.2|6974.7|6973.7|6959.7|6958.7|691
1643972700000|2022-02-04 11:05:00|6960.2|6959.2|6949|6948|6967|6966|6948.2|6947.2|630
1643973000000|2022-02-04 11:10:00|6949.5|6948.5|6943.5|6942.5|6951.7|6950.7|6941.5|6940.5|451
1643973300000|2022-02-04 11:15:00|6943|6942|6948.2|6947.2|6951|6950|6942|6941|428
1643973600000|2022-02-04 11:20:00|6948.5|6947.5|6942.7|6941.7|6949|6948|6939.7|6938.7|388
1643973900000|2022-02-04 11:25:00|6943|6942|6954|6953|6957|6956|6941.7|6940.7|392
1643974200000|2022-02-04 11:30:00|6954.2|6953.2|6954.2|6953.2|6959.2|6958.2|6952.7|6951.7|431
1643974500000|2022-02-04 11:35:00|6953.7|6952.7|6954.7|6953.7|6956.5|6955.5|6948.5|6947.5|307
1643974800000|2022-02-04 11:40:00|6954.5|6953.5|6946.7|6945.7|6955.2|6954.2|6946|6945|272
1643975100000|2022-02-04 11:45:00|6947|6946|6946|6945|6950.5|6949.5|6941|6940|250
1643975400000|2022-02-04 11:50:00|6946.2|6945.2|6935.7|6934.7|6946.2|6945.2|6930.7|6929.7|313
1643975700000|2022-02-04 11:55:00|6936|6935|6924.5|6923.5|6937|6936|6924.2|6923.2|778
1643976000000|2022-02-04 12:00:00|6924.7|6923.7|6939.2|6938.2|6940.2|6939.2|6924.7|6923.7|420
1643976300000|2022-02-04 12:05:00|6939|6938|6948.7|6947.7|6949.2|6948.2|6936.7|6935.7|258
1643976600000|2022-02-04 12:10:00|6948.5|6947.5|6940.7|6939.7|6950.5|6949.5|6937.2|6936.2|330
1643976900000|2022-02-04 12:15:00|6940.5|6939.5|6942|6941|6945|6944|6938|6937|208
1643977200000|2022-02-04 12:20:00|6941.7|6940.7|6944.2|6943.2|6946.7|6945.7|6938.2|6937.2|207
1643977500000|2022-02-04 12:25:00|6944|6943|6954.2|6953.2|6955|6954|6943.7|6942.7|298
1643977800000|2022-02-04 12:30:00|6954|6953|6948.5|6947.5|6954.5|6953.5|6946.2|6945.2|220
1643978100000|2022-02-04 12:35:00|6948.7|6947.7|6949.7|6948.7|6953.5|6952.5|6946.5|6945.5|236
1643978400000|2022-02-04 12:40:00|6949.3|6948.3|6949.8|6948.8|6952.3|6951.3|6947.1|6946.1|176
1643978700000|2022-02-04 12:45:00|6950.1|6949.1|6961.8|6960.8|6962.6|6961.6|6950.1|6949.1|620
1643979000000|2022-02-04 12:50:00|6961.6|6960.6|6961.8|6960.8|6965.6|6964.6|6960.8|6959.8|462
1643979300000|2022-02-04 12:55:00|6962.1|6961.1|6962.1|6961.1|6968.8|6967.8|6961.1|6960.1|369
1643979600000|2022-02-04 13:00:00|6961.8|6960.8|6955.8|6954.8|6965.8|6964.8|6954.3|6953.3|524
1643979900000|2022-02-04 13:05:00|6956.1|6955.1|6957.3|6956.3|6959.8|6958.8|6952.1|6951.1|267
1643980200000|2022-02-04 13:10:00|6957.1|6956.1|6959.1|6958.1|6959.8|6958.8|6952.6|6951.6|182
1643980500000|2022-02-04 13:15:00|6958.8|6957.8|6952.1|6951.1|6960.3|6959.3|6950.6|6949.6|163
1643980800000|2022-02-04 13:20:00|6951.8|6950.8|6954.8|6953.8|6958.8|6957.8|6947.8|6946.8|271
1643981100000|2022-02-04 13:25:00|6954.6|6953.6|6962.8|6961.8|6964.3|6963.3|6953.8|6952.8|266
1643981400000|2022-02-04 13:30:00|6961.1|6960.1|6929.6|6928.6|6961.1|6960.1|6928.6|6927.6|1290
1643981700000|2022-02-04 13:35:00|6929.3|6928.3|6948.6|6947.6|6948.6|6947.6|6928.8|6927.8|822
1643982000000|2022-02-04 13:40:00|6948.3|6947.3|6940.1|6939.1|6957.8|6956.8|6937.3|6936.3|880
1643982300000|2022-02-04 13:45:00|6939.3|6938.3|6938.3|6937.3|6951.6|6950.6|6937.1|6936.1|369
1643982600000|2022-02-04 13:50:00|6938.6|6937.6|6943.8|6942.8|6944.8|6943.8|6932.8|6931.8|573
1643982900000|2022-02-04 13:55:00|6944.1|6943.1|6931.1|6930.1|6946.8|6945.8|6931.1|6930.1|311
1643983200000|2022-02-04 14:00:00|6931.3|6930.3|6919.8|6918.8|6932.1|6931.1|6916.8|6915.8|742
1643983500000|2022-02-04 14:05:00|6919.6|6918.6|6929.8|6928.8|6931.1|6930.1|6914.6|6913.6|1010
1643983800000|2022-02-04 14:10:00|6929.6|6928.6|6939.8|6938.8|6940.1|6939.1|6926.8|6925.8|550
1643984100000|2022-02-04 14:15:00|6940.1|6939.1|6939.6|6938.6|6946.6|6945.6|6936.8|6935.8|412
1643984400000|2022-02-04 14:20:00|6939.8|6938.8|6944.3|6943.3|6946.8|6945.8|6939.1|6938.1|369
1643984700000|2022-02-04 14:25:00|6944.6|6943.6|6952.1|6951.1|6952.6|6951.6|6944.6|6943.6|517
1643985000000|2022-02-04 14:30:00|6951.8|6950.8|6946.8|6945.8|6959.3|6958.3|6946.3|6945.3|694
1643985300000|2022-02-04 14:35:00|6947.1|6946.1|6946.3|6945.3|6954.8|6953.8|6941.3|6940.3|594
1643985600000|2022-02-04 14:40:00|6946.1|6945.1|6964.1|6963.1|6970.8|6969.8|6946.1|6945.1|566
1643985900000|2022-02-04 14:45:00|6963.8|6962.8|6962.3|6961.3|6969.8|6968.8|6959.8|6958.8|488
1643986200000|2022-02-04 14:50:00|6962.1|6961.1|6952.8|6951.8|6965.1|6964.1|6951.8|6950.8|593
1643986500000|2022-02-04 14:55:00|6953.1|6952.1|6961.3|6960.3|6961.3|6960.3|6946.6|6945.6|599
1643986800000|2022-02-04 15:00:00|6961.1|6960.1|6961.8|6960.8|6971.1|6970.1|6950.6|6949.6|1032
1643987100000|2022-02-04 15:05:00|6962.1|6961.1|6955.1|6954.1|6966.1|6965.1|6954.8|6953.8|656
1643987400000|2022-02-04 15:10:00|6955.3|6954.3|6969.7|6968.7|6970.7|6969.7|6950.2|6949.2|780
1643987700000|2022-02-04 15:15:00|6969.4|6968.4|6980.7|6979.7|6986.7|6985.7|6969.4|6968.4|996
1643988000000|2022-02-04 15:20:00|6980.9|6979.9|6973.2|6972.2|6984.9|6983.9|6971.2|6970.2|544
1643988300000|2022-02-04 15:25:00|6972.9|6971.9|6945.9|6944.9|6975.4|6974.4|6945.4|6944.4|765
1643988600000|2022-02-04 15:30:00|6945.7|6944.7|6954.9|6953.9|6958.4|6957.4|6945.7|6944.7|569
1643988900000|2022-02-04 15:35:00|6954.7|6953.7|6947.4|6946.4|6956.2|6955.2|6943.7|6942.7|671
1643989200000|2022-02-04 15:40:00|6947.7|6946.7|6947.4|6946.4|6954.2|6953.2|6946.2|6945.2|464
1643989500000|2022-02-04 15:45:00|6947.2|6946.2|6944.2|6943.2|6947.4|6946.4|6936.2|6935.2|443
1643989800000|2022-02-04 15:50:00|6943.9|6942.9|6952.7|6951.7|6955.4|6954.4|6942.9|6941.9|466
1643990100000|2022-02-04 15:55:00|6952.4|6951.4|6946.7|6945.7|6954.7|6953.7|6946.2|6945.2|519
1643990400000|2022-02-04 16:00:00|6947.2|6946.2|6950.4|6949.4|6953.9|6952.9|6940.2|6939.2|637
1643990700000|2022-02-04 16:05:00|6950.2|6949.2|6940.7|6939.7|6951.4|6950.4|6939.9|6938.9|422
1643991000000|2022-02-04 16:10:00|6940.4|6939.4|6937.9|6936.9|6942.7|6941.7|6931.4|6930.4|425
1643991300000|2022-02-04 16:15:00|6938.2|6937.2|6940.9|6939.9|6943.2|6942.2|6935.4|6934.4|362
1643991600000|2022-02-04 16:20:00|6940.7|6939.7|6941.4|6940.4|6941.9|6940.9|6933.4|6932.4|609
1643991900000|2022-02-04 16:25:00|6941.2|6940.2|6943.4|6942.4|6950.9|6949.9|6938.9|6937.9|1134
1643992200000|2022-02-04 16:30:00|6944.2|6942.2|6950.9|6948.9|6954.2|6952.2|6942.4|6940.4|2834
1643992500000|2022-02-04 16:35:00|6950.7|6948.7|6954.9|6952.9|6957.7|6955.7|6950.7|6948.7|1691
1643992800000|2022-02-04 16:40:00|6955.2|6953.2|6957.9|6955.9|6961.4|6959.4|6953.2|6951.2|560
1643993100000|2022-02-04 16:45:00|6958.2|6956.2|6962.2|6960.2|6967.7|6965.7|6956.4|6954.4|244
1643993400000|2022-02-04 16:50:00|6962.4|6960.4|6960.2|6958.2|6962.4|6960.4|6955.7|6953.7|132
1643993700000|2022-02-04 16:55:00|6959.9|6957.9|6955.4|6953.4|6965.7|6963.7|6955.4|6953.4|86
1643994000000|2022-02-04 17:00:00|6955.9|6953.9|6953.9|6951.9|6958.2|6956.2|6950.4|6948.4|134
1643994300000|2022-02-04 17:05:00|6954.2|6952.2|6957.7|6955.7|6959.7|6957.7|6952.4|6950.4|58
1643994600000|2022-02-04 17:10:00|6957.9|6955.9|6959.2|6957.2|6962.4|6960.4|6950.9|6948.9|157
1643994900000|2022-02-04 17:15:00|6959.4|6957.4|6961.2|6959.2|6961.9|6959.9|6956.7|6954.7|187
1643995200000|2022-02-04 17:20:00|6960.9|6958.9|6961.9|6959.9|6962.9|6960.9|6959.2|6957.2|91
1643995500000|2022-02-04 17:25:00|6962.2|6960.2|6966.2|6964.2|6968.7|6966.7|6962.2|6960.2|111
1643995800000|2022-02-04 17:30:00|6966.4|6964.4|6962.9|6960.9|6970.9|6968.9|6959.7|6957.7|90
1643996100000|2022-02-04 17:35:00|6963.2|6961.2|6967.9|6965.9|6968.4|6966.4|6961.4|6959.4|32
1643996400000|2022-02-04 17:40:00|6968.2|6966.2|6971.7|6969.7|6971.9|6969.9|6966.9|6964.9|78
1643996700000|2022-02-04 17:45:00|6971.4|6969.4|6970.9|6968.9|6971.7|6969.7|6968.4|6966.4|44
1643997000000|2022-02-04 17:50:00|6971.2|6969.2|6970.7|6968.7|6972.9|6970.9|6968.9|6966.9|43
1643997300000|2022-02-04 17:55:00|6970.9|6968.9|6976.9|6974.9|6977.2|6975.2|6968.7|6966.7|80
1643997600000|2022-02-04 18:00:00|6977.2|6975.2|6987.4|6985.4|6988.4|6986.4|6977.2|6975.2|185
1643997900000|2022-02-04 18:05:00|6987.7|6985.7|6985.9|6983.9|6988.7|6986.7|6983.4|6981.4|88
1643998200000|2022-02-04 18:10:00|6985.7|6983.7|6984.2|6982.2|6988.4|6986.4|6981.7|6979.7|41
1643998500000|2022-02-04 18:15:00|6984.4|6982.4|6980.9|6978.9|6984.9|6982.9|6978.7|6976.7|44
1643998800000|2022-02-04 18:20:00|6981.2|6979.2|6989.4|6987.4|6989.7|6987.7|6980.2|6978.2|56
1643999100000|2022-02-04 18:25:00|6989.2|6987.2|6984.9|6982.9|6989.2|6987.2|6982.2|6980.2|49
1643999400000|2022-02-04 18:30:00|6984.7|6982.7|6987.7|6985.7|6987.9|6985.9|6982.7|6980.7|32
1643999700000|2022-02-04 18:35:00|6987.4|6985.4|6985.9|6983.9|6988.4|6986.4|6984.4|6982.4|17
1644000000000|2022-02-04 18:40:00|6986.2|6984.2|6996.4|6994.4|6996.4|6994.4|6986.2|6984.2|107
1644000300000|2022-02-04 18:45:00|6996.7|6994.7|6992.9|6990.9|6997.2|6995.2|6988.9|6986.9|155
1644000600000|2022-02-04 18:50:00|6993.2|6991.2|6995.4|6993.4|6996.7|6994.7|6993.2|6991.2|47
1644000900000|2022-02-04 18:55:00|6995.7|6993.7|6994.9|6992.9|6996.4|6994.4|6992.2|6990.2|26
1644001200000|2022-02-04 19:00:00|6995.2|6993.2|6992.4|6990.4|6996.7|6994.7|6992.2|6990.2|40
1644001500000|2022-02-04 19:05:00|6992.2|6990.2|6993.4|6991.4|6994.7|6992.7|6990.9|6988.9|39
1644001800000|2022-02-04 19:10:00|6993.7|6991.7|6987.9|6985.9|6994.9|6992.9|6984.7|6982.7|64
1644002100000|2022-02-04 19:15:00|6988.2|6986.2|6982.9|6980.9|6990.2|6988.2|6982.9|6980.9|75
1644002400000|2022-02-04 19:20:00|6982.7|6980.7|6988.2|6986.2|6991.7|6989.7|6982.7|6980.7|26
1644002700000|2022-02-04 19:25:00|6988.4|6986.4|6990.4|6988.4|6993.2|6991.2|6987.2|6985.2|51
1644003000000|2022-02-04 19:30:00|6990.7|6988.7|6993.9|6991.9|6996.7|6994.7|6989.4|6987.4|78
1644003300000|2022-02-04 19:35:00|6994.2|6992.2|6998.7|6996.7|7000.9|6998.9|6994.2|6992.2|209
1644003600000|2022-02-04 19:40:00|6998.9|6996.9|6994.2|6992.2|7001.2|6999.2|6992.7|6990.7|96
1644003900000|2022-02-04 19:45:00|6993.9|6991.9|6994.4|6992.4|6995.2|6993.2|6991.9|6989.9|21
1644004200000|2022-02-04 19:50:00|6994.2|6992.2|6998.2|6996.2|6998.2|6996.2|6993.2|6991.2|24
1644004500000|2022-02-04 19:55:00|6998.4|6996.4|6998.9|6996.9|7000.2|6998.2|6996.7|6994.7|50
1644004800000|2022-02-04 20:00:00|6999.2|6997.2|7005.7|7003.7|7005.7|7003.7|6998.9|6996.9|137
1644005100000|2022-02-04 20:05:00|7005.4|7003.4|7007.2|7005.2|7009.2|7007.2|7002.4|7000.4|135
1644005400000|2022-02-04 20:10:00|7007.4|7005.4|7011.4|7009.4|7015.4|7013.4|7006.9|7004.9|155
1644005700000|2022-02-04 20:15:00|7011.7|7009.7|7005.4|7003.4|7012.7|7010.7|7004.7|7002.7|66
1644006000000|2022-02-04 20:20:00|7005.2|7003.2|7008.2|7006.2|7008.7|7006.7|7005.2|7003.2|15
1644006300000|2022-02-04 20:25:00|7008.4|7006.4|7007.2|7005.2|7010.2|7008.2|7001.7|6999.7|80
1644006600000|2022-02-04 20:30:00|7007.4|7005.4|7013.7|7011.7|7015.4|7013.4|7007.2|7005.2|194
1644006900000|2022-02-04 20:35:00|7013.9|7011.9|7009.2|7007.2|7016.7|7014.7|7009.2|7007.2|116
1644007200000|2022-02-04 20:40:00|7009.4|7007.4|7000.2|6998.2|7010.2|7008.2|6999.4|6997.4|91
1644007500000|2022-02-04 20:45:00|6999.9|6997.9|6993.7|6991.7|7002.2|7000.2|6989.7|6987.7|109
1644007800000|2022-02-04 20:50:00|6993.9|6991.9|6991.7|6989.7|6998.2|6996.2|6988.7|6986.7|94
1644008100000|2022-02-04 20:55:00|6991.4|6989.4|6983.2|6981.2|6991.4|6989.4|6980.9|6978.9|214
1644008400000|2022-02-04 21:00:00|6983.3|6979.3|6974|6970|6987.2|6983.2|6972|6968|0
1644008700000|2022-02-04 21:05:00|6974.1|6970.1|6973.2|6969.2|6976.6|6972.6|6970|6966|0
1644009000000|2022-02-04 21:10:00|6973.3|6969.3|6975.8|6971.8|6976.2|6972.2|6969.2|6965.2|0
1644009300000|2022-02-04 21:15:00|6975.9|6971.9|6972.1|6968.1|6976.2|6972.2|6970.2|6966.2|0
1644009600000|2022-02-04 21:20:00|6972.4|6968.4|6973.6|6969.6|6974.5|6970.5|6971.1|6967.1|0
1644009900000|2022-02-04 21:25:00|6973.7|6969.7|6972.9|6968.9|6976.3|6972.3|6972.5|6968.5|0
1644010200000|2022-02-04 21:30:00|6972.8|6968.8|6972.9|6968.9|6972.9|6968.9|6970.3|6966.3|0
1644010500000|2022-02-04 21:35:00|6972.8|6968.8|6973.9|6969.9|6974.6|6970.6|6972.5|6968.5|0
1644010800000|2022-02-04 21:40:00|6973.8|6969.8|6973.2|6969.2|6974.9|6970.9|6972.4|6968.4|0
1644011100000|2022-02-04 21:45:00|6973.3|6969.3|6972.6|6968.6|6974.6|6970.6|6971.9|6967.9|0
1644011400000|2022-02-04 21:50:00|6972.5|6968.5|6972.7|6968.7|6974.5|6970.5|6972|6968|0
1644011700000|2022-02-04 21:55:00|6972.8|6968.8|6968.4|6964.4|6973.7|6969.7|6967.4|6963.4|0
1644012000000|2022-02-04 22:00:00|6968.2|6964.2|6968.2|6964.2|6968.2|6964.2|6968.2|6964.2|0
1644188400000|2022-02-06 23:00:00|6985.8|6981.8|6975.4|6971.4|6986.7|6982.7|6973.5|6969.5|0
1644188700000|2022-02-06 23:05:00|6975.3|6971.3|6977.9|6973.9|6978.9|6974.9|6973.1|6969.1|0
1644189000000|2022-02-06 23:10:00|6977.8|6973.8|6984|6980|6985|6981|6977.5|6973.5|0
1644189300000|2022-02-06 23:15:00|6983.9|6979.9|6977|6973|6985|6981|6976.4|6972.4|0
1644189600000|2022-02-06 23:20:00|6977.1|6973.1|6980.7|6976.7|6983.1|6979.1|6977.1|6973.1|0
1644189900000|2022-02-06 23:25:00|6980.9|6976.9|6985.3|6981.3|6986.2|6982.2|6980.4|6976.4|0
1644190200000|2022-02-06 23:30:00|6985.1|6981.1|6988|6984|6990|6986|6985.1|6981.1|0
1644190500000|2022-02-06 23:35:00|6988.1|6984.1|6985.5|6981.5|6989.3|6985.3|6984.7|6980.7|0
1644190800000|2022-02-06 23:40:00|6985.6|6981.6|6986.4|6982.4|6987.7|6983.7|6984.8|6980.8|0
1644191100000|2022-02-06 23:45:00|6986.3|6982.3|6988.6|6984.6|6989.1|6985.1|6985.7|6981.7|0
1644191400000|2022-02-06 23:50:00|6988.8|6984.8|6987|6983|6989.3|6985.3|6986.4|6982.4|0
1644191700000|2022-02-06 23:55:00|6986.7|6982.7|6988.6|6984.6|6989.9|6985.9|6985.3|6981.3|0
1644192000000|2022-02-07 00:00:00|6988.7|6984.7|6978.8|6974.8|6989.2|6985.2|6978.6|6974.6|0
1644192300000|2022-02-07 00:05:00|6978.6|6974.6|6968.7|6964.7|6978.6|6974.6|6968.6|6964.6|0
1644192600000|2022-02-07 00:10:00|6968.6|6964.6|6967.4|6963.4|6968.6|6964.6|6959.4|6955.4|0
1644192900000|2022-02-07 00:15:00|6967.6|6963.6|6964.2|6961.2|6967.6|6964.2|6956.1|6953.1|0
1644193200000|2022-02-07 00:20:00|6964.1|6961.1|6964.6|6961.6|6965.9|6962.9|6960.8|6957.8|0
1644193500000|2022-02-07 00:25:00|6964.5|6961.5|6971.2|6968.2|6971.8|6968.8|6964.2|6961.2|0
1644193800000|2022-02-07 00:30:00|6971.1|6968.1|6975.9|6972.9|6977.1|6974.1|6970.3|6967.3|0
1644194100000|2022-02-07 00:35:00|6975.8|6972.8|6974.7|6971.7|6977.4|6974.4|6970.4|6967.4|0
1644194400000|2022-02-07 00:40:00|6974.9|6971.9|6973.1|6970.1|6975.8|6972.8|6969.9|6966.9|0
1644194700000|2022-02-07 00:45:00|6973|6970|6965.9|6962.9|6973.6|6970.6|6963.8|6960.8|0
1644195000000|2022-02-07 00:50:00|6966|6963|6970.8|6967.8|6971.6|6968.6|6965.4|6962.4|0
1644195300000|2022-02-07 00:55:00|6970.7|6967.7|6976.2|6973.2|6979.2|6976.2|6969.9|6966.9|0
1644195600000|2022-02-07 01:00:00|6975.9|6972.9|6973|6970|6975.9|6972.9|6971.3|6968.3|0
1644195900000|2022-02-07 01:05:00|6973.1|6970.1|6964.2|6961.2|6973.9|6970.9|6963.5|6960.5|0
1644196200000|2022-02-07 01:10:00|6963.4|6960.4|6977.4|6974.4|6978.3|6975.3|6963.4|6960.4|0
1644196500000|2022-02-07 01:15:00|6977.2|6974.2|6975.8|6972.8|6981.1|6978.1|6974.7|6971.7|0
1644196800000|2022-02-07 01:20:00|6975.9|6972.9|6981.6|6978.6|6983.5|6980.5|6970.9|6967.9|0
1644197100000|2022-02-07 01:25:00|6981.5|6978.5|6977.6|6974.6|6985.6|6982.6|6976.4|6973.4|0
1644197400000|2022-02-07 01:30:00|6977.7|6974.7|6971.4|6968.4|6979.3|6976.3|6970.2|6967.2|0
1644197700000|2022-02-07 01:35:00|6971.5|6968.5|6975.7|6972.7|6975.7|6972.7|6970.3|6967.3|0
1644198000000|2022-02-07 01:40:00|6975.8|6972.8|6972.7|6969.7|6978.1|6975.1|6970.3|6967.3|0
1644198300000|2022-02-07 01:45:00|6972.4|6969.4|6971.9|6968.9|6974.9|6971.9|6969|6966|0
1644198600000|2022-02-07 01:50:00|6972.2|6969.2|6972.8|6969.8|6977.3|6974.3|6972.1|6969.1|0
1644198900000|2022-02-07 01:55:00|6972.7|6969.7|6968|6965|6974.1|6971.1|6962.8|6959.8|0
1644199200000|2022-02-07 02:00:00|6968.1|6965.1|6972.5|6969.5|6975.3|6972.3|6968|6965|0
1644199500000|2022-02-07 02:05:00|6972.6|6969.6|6973.2|6970.2|6976.4|6973.4|6970.7|6967.7|0
1644199800000|2022-02-07 02:10:00|6973|6970|6973|6970|6974.1|6971.1|6964|6961|0
1644200100000|2022-02-07 02:15:00|6973.2|6970.2|6966.1|6963.1|6975.5|6972.5|6966|6963|0
1644200400000|2022-02-07 02:20:00|6966.2|6963.2|6968.6|6965.6|6970.7|6967.7|6966.2|6963.2|0
1644200700000|2022-02-07 02:25:00|6968.5|6965.5|6963.5|6960.5|6968.5|6965.5|6963.4|6960.4|0
1644201000000|2022-02-07 02:30:00|6963.3|6960.3|6963.1|6960.1|6963.6|6960.6|6958.6|6955.6|0
1644201300000|2022-02-07 02:35:00|6963.2|6960.2|6955|6952|6963.2|6960.2|6951.1|6948.1|0
1644201600000|2022-02-07 02:40:00|6955.1|6952.1|6951.6|6948.6|6956.9|6953.9|6950.8|6947.8|0
1644201900000|2022-02-07 02:45:00|6951.7|6948.7|6949.8|6946.8|6953.4|6950.4|6949.7|6946.7|0
1644202200000|2022-02-07 02:50:00|6949.7|6946.7|6947.7|6944.7|6950.6|6947.6|6946.7|6943.7|0
1644202500000|2022-02-07 02:55:00|6947.5|6944.5|6948.8|6945.8|6950.6|6947.6|6946.7|6943.7|0
1644202800000|2022-02-07 03:00:00|6948.9|6945.9|6949.9|6946.9|6950.4|6947.4|6948.7|6945.7|0
1644203100000|2022-02-07 03:05:00|6949.8|6946.8|6951.1|6948.1|6951.2|6948.2|6949.5|6946.5|0
1644203400000|2022-02-07 03:10:00|6950.4|6947.4|6952.8|6949.8|6952.8|6949.8|6949.5|6946.5|0
1644203700000|2022-02-07 03:15:00|6952.9|6949.9|6952.2|6949.2|6953.9|6950.9|6952.2|6949.2|0
1644204000000|2022-02-07 03:20:00|6952.1|6949.1|6954.4|6951.4|6954.4|6951.4|6951.3|6948.3|0
1644204300000|2022-02-07 03:25:00|6954.5|6951.5|6956.7|6953.7|6958.1|6955.1|6953.5|6950.5|0
1644204600000|2022-02-07 03:30:00|6956.6|6953.6|6954.3|6951.3|6957|6954|6953.8|6950.8|0
1644204900000|2022-02-07 03:35:00|6954.4|6951.4|6965.4|6962.4|6967.1|6964.1|6954.3|6951.3|0
1644205200000|2022-02-07 03:40:00|6965.5|6962.5|6967.1|6964.1|6969.6|6966.6|6965.5|6962.5|0
1644205500000|2022-02-07 03:45:00|6967.2|6964.2|6964.1|6961.1|6968|6965|6964|6961|0
1644205800000|2022-02-07 03:50:00|6964.4|6961.4|6964.5|6961.5|6965.2|6962.2|6963.2|6960.2|0
1644206100000|2022-02-07 03:55:00|6964.6|6961.6|6960.1|6957.1|6964.9|6961.9|6959.6|6956.6|0
1644206400000|2022-02-07 04:00:00|6960.2|6957.2|6968.7|6965.7|6968.7|6965.7|6960.1|6957.1|0
1644206700000|2022-02-07 04:05:00|6968.8|6965.8|6972.3|6969.3|6976|6973|6968.8|6965.8|0
1644207000000|2022-02-07 04:10:00|6972.5|6969.5|6973.3|6970.3|6974.5|6971.5|6972|6969|0
1644207300000|2022-02-07 04:15:00|6973|6970|6978.3|6975.3|6978.7|6975.7|6972.9|6969.9|0
1644207600000|2022-02-07 04:20:00|6978.4|6975.4|6979.9|6976.9|6981.9|6978.9|6976.4|6973.4|0
1644207900000|2022-02-07 04:25:00|6980|6977|6979.8|6976.8|6980.7|6977.7|6976.7|6973.7|0
1644208200000|2022-02-07 04:30:00|6980.1|6977.1|6982.6|6979.6|6984.2|6981.2|6980.1|6977.1|0
1644208500000|2022-02-07 04:35:00|6982.4|6979.4|6984.2|6981.2|6985.8|6982.8|6981.4|6978.4|0
1644208800000|2022-02-07 04:40:00|6984|6981|6985|6982|6987.4|6984.4|6983.7|6980.7|0
1644209100000|2022-02-07 04:45:00|6985.2|6982.2|6985.9|6982.9|6986.3|6983.3|6984.9|6981.9|0
1644209400000|2022-02-07 04:50:00|6986.2|6983.2|6984|6981|6986.7|6983.7|6983.6|6980.6|0
1644209700000|2022-02-07 04:55:00|6984.1|6981.1|6983.4|6980.4|6985|6982|6982.5|6979.5|0
1644210000000|2022-02-07 05:00:00|6983.6|6980.6|6977.4|6974.4|6985|6982|6976.9|6973.9|0
1644210300000|2022-02-07 05:05:00|6977.7|6974.7|6979.2|6976.2|6979.2|6976.2|6975|6972|0
1644210600000|2022-02-07 05:10:00|6979.5|6976.5|6983.2|6980.2|6984.4|6981.4|6979.2|6976.2|0
1644210900000|2022-02-07 05:15:00|6983.4|6980.4|6977.7|6974.7|6984.1|6981.1|6977.7|6974.7|0
1644211200000|2022-02-07 05:20:00|6977.6|6974.6|6973.9|6970.9|6977.7|6974.7|6973.6|6970.6|0
1644211500000|2022-02-07 05:25:00|6973.8|6970.8|6972.7|6969.7|6976.1|6973.1|6972.6|6969.6|0
1644211800000|2022-02-07 05:30:00|6972.8|6969.8|6977.1|6974.1|6977.9|6974.9|6972|6969|0
1644212100000|2022-02-07 05:35:00|6977.4|6974.4|6979.4|6976.4|6979.5|6976.5|6976.2|6973.2|0
1644212400000|2022-02-07 05:40:00|6979.1|6976.1|6974.6|6971.6|6979.1|6976.1|6972.8|6969.8|0
1644212700000|2022-02-07 05:45:00|6974.5|6971.5|6973.5|6970.5|6974.5|6971.5|6971.2|6968.2|0
1644213000000|2022-02-07 05:50:00|6973.4|6970.4|6974.7|6971.7|6974.8|6971.8|6970.6|6967.6|0
1644213300000|2022-02-07 05:55:00|6974.8|6971.8|6976.5|6973.5|6976.5|6973.5|6972.2|6969.2|0
1644213600000|2022-02-07 06:00:00|6976.8|6973.8|6980.4|6977.4|6984.8|6981.8|6976.5|6973.5|0
1644213900000|2022-02-07 06:05:00|6980.7|6977.7|6974.8|6971.8|6982|6979|6974.7|6971.7|0
1644214200000|2022-02-07 06:10:00|6974.7|6971.7|6970|6967|6974.7|6971.7|6967.6|6964.6|0
1644214500000|2022-02-07 06:15:00|6970.3|6967.3|6966|6963|6970.5|6967.5|6965.1|6962.1|0
1644214800000|2022-02-07 06:20:00|6965.8|6962.8|6967.7|6964.7|6969.7|6966.7|6964.4|6961.4|0
1644215100000|2022-02-07 06:25:00|6967.6|6964.6|6968.5|6965.5|6968.9|6965.9|6965.2|6962.2|0
1644215400000|2022-02-07 06:30:00|6968.6|6965.6|6965.2|6962.2|6971.3|6968.3|6965.2|6962.2|0
1644215700000|2022-02-07 06:35:00|6965.1|6962.1|6963.7|6960.7|6965.8|6962.8|6962.8|6959.8|0
1644216000000|2022-02-07 06:40:00|6963.8|6960.8|6969.7|6966.7|6969.8|6966.8|6962.9|6959.9|0
1644216300000|2022-02-07 06:45:00|6969.8|6966.8|6973|6970|6973.8|6970.8|6968.6|6965.6|0
1644216600000|2022-02-07 06:50:00|6973.3|6970.3|6976.1|6973.1|6978.5|6975.5|6972.9|6969.9|0
1644216900000|2022-02-07 06:55:00|6976.4|6973.4|6981.3|6978.3|6986.5|6983.5|6976.4|6973.4|0
1644217200000|2022-02-07 07:00:00|6980.9|6977.9|6994.2|6992.2|6999.9|6997.9|6978.4|6976.4|465
1644217500000|2022-02-07 07:05:00|6994.4|6992.4|6998.7|6996.7|6999.2|6997.2|6992.9|6990.9|99
1644217800000|2022-02-07 07:10:00|6998.9|6996.9|7001.4|6999.4|7006.9|7004.9|6998.7|6996.7|129
1644218100000|2022-02-07 07:15:00|7001.7|6999.7|6990.7|6988.7|7004.4|7002.4|6988.7|6986.7|259
1644218400000|2022-02-07 07:20:00|6990.4|6988.4|6987.9|6985.9|6998.4|6996.4|6986.7|6984.7|206
1644218700000|2022-02-07 07:25:00|6988.2|6986.2|6996.9|6994.9|6996.9|6994.9|6988.2|6986.2|56
1644219000000|2022-02-07 07:30:00|6996.7|6994.7|6994.2|6992.2|6996.9|6994.9|6991.7|6989.7|78
1644219300000|2022-02-07 07:35:00|6993.9|6991.9|6996.7|6994.7|6996.7|6994.7|6992.4|6990.4|23
1644219600000|2022-02-07 07:40:00|6996.9|6994.9|6991.7|6989.7|7000.4|6998.4|6991.4|6989.4|54
1644219900000|2022-02-07 07:45:00|6991.9|6989.9|6986.9|6984.9|6996.2|6994.2|6982.9|6980.9|156
1644220200000|2022-02-07 07:50:00|6987.4|6985.4|6986.7|6984.7|6987.4|6985.4|6983.2|6981.2|63
1644220500000|2022-02-07 07:55:00|6986.9|6984.9|6998.4|6996.4|7000.4|6998.4|6986.7|6984.7|256
1644220800000|2022-02-07 08:00:00|6998.7|6997.7|6996.4|6995.4|7001.4|7000.4|6985.9|6984.9|1786
1644221100000|2022-02-07 08:05:00|6996.7|6995.7|6984.4|6983.4|6999.4|6998.4|6976.7|6975.7|975
1644221400000|2022-02-07 08:10:00|6984.7|6983.7|6981.4|6980.4|7000.9|6999.9|6980.7|6979.7|789
1644221700000|2022-02-07 08:15:00|6981.7|6980.7|6966.7|6965.7|6985.9|6984.9|6965.2|6964.2|759
1644222000000|2022-02-07 08:20:00|6966.2|6965.2|6959.2|6958.2|6972.9|6971.9|6956.4|6955.4|734
1644222300000|2022-02-07 08:25:00|6959.4|6958.4|6949.9|6948.9|6962.9|6961.9|6944.7|6943.7|718
1644222600000|2022-02-07 08:30:00|6949.7|6948.7|6949.4|6948.4|6954.4|6953.4|6940.9|6939.9|703
1644222900000|2022-02-07 08:35:00|6949.7|6948.7|6957.9|6956.9|6963.4|6962.4|6946.4|6945.4|655
1644223200000|2022-02-07 08:40:00|6958.3|6957.3|6956.8|6955.8|6963.3|6962.3|6954.6|6953.6|287
1644223500000|2022-02-07 08:45:00|6956.6|6955.6|6967.3|6966.3|6968.1|6967.1|6955.8|6954.8|404
1644223800000|2022-02-07 08:50:00|6967.6|6966.6|6976.8|6975.8|6978.1|6977.1|6964.8|6963.8|506
1644224100000|2022-02-07 08:55:00|6976.3|6975.3|6973.8|6972.8|6978.8|6977.8|6972.6|6971.6|515
1644224400000|2022-02-07 09:00:00|6974.1|6973.1|6976.8|6975.8|6981.6|6980.6|6968.6|6967.6|480
1644224700000|2022-02-07 09:05:00|6974.8|6973.8|6968.3|6967.3|6979.3|6978.3|6966.8|6965.8|308
1644225000000|2022-02-07 09:10:00|6968.6|6967.6|6970.3|6969.3|6974.3|6973.3|6959.3|6958.3|666
1644225300000|2022-02-07 09:15:00|6970.6|6969.6|6960.6|6959.6|6973.1|6972.1|6959.8|6958.8|322
1644225600000|2022-02-07 09:20:00|6960.8|6959.8|6955.3|6954.3|6965.3|6964.3|6954.1|6953.1|164
1644225900000|2022-02-07 09:25:00|6955.1|6954.1|6956.3|6955.3|6959.8|6958.8|6952.6|6951.6|203
1644226200000|2022-02-07 09:30:00|6955.6|6954.6|6951.1|6950.1|6958.6|6957.6|6950.1|6949.1|350
1644226500000|2022-02-07 09:35:00|6951.3|6950.3|6952.8|6951.8|6957.8|6956.8|6945.1|6944.1|465
1644226800000|2022-02-07 09:40:00|6952.6|6951.6|6943.8|6942.8|6954.1|6953.1|6942.6|6941.6|239
1644227100000|2022-02-07 09:45:00|6943.6|6942.6|6937.3|6936.3|6949.6|6948.6|6937.1|6936.1|292
1644227400000|2022-02-07 09:50:00|6937.1|6936.1|6936.6|6935.6|6939.1|6938.1|6929.8|6928.8|343
1644227700000|2022-02-07 09:55:00|6936.8|6935.8|6942.6|6941.6|6947.1|6946.1|6935.8|6934.8|262
1644228000000|2022-02-07 10:00:00|6942.8|6941.8|6946.6|6945.6|6951.6|6950.6|6942.8|6941.8|285
1644228300000|2022-02-07 10:05:00|6946.8|6945.8|6943.8|6942.8|6947.6|6946.6|6940.8|6939.8|159
1644228600000|2022-02-07 10:10:00|6944.1|6943.1|6949.8|6948.8|6951.3|6950.3|6941.3|6940.3|254
1644228900000|2022-02-07 10:15:00|6950.1|6949.1|6945.1|6944.1|6951.8|6950.8|6943.3|6942.3|180
1644229200000|2022-02-07 10:20:00|6945.3|6944.3|6943.3|6942.3|6945.6|6944.6|6939.1|6938.1|178
1644229500000|2022-02-07 10:25:00|6943.1|6942.1|6942.1|6941.1|6947.8|6946.8|6939.6|6938.6|146
1644229800000|2022-02-07 10:30:00|6942.3|6941.3|6940.1|6939.1|6944.3|6943.3|6939.1|6938.1|144
1644230100000|2022-02-07 10:35:00|6939.8|6938.8|6939.8|6938.8|6943.8|6942.8|6934.6|6933.6|242
1644230400000|2022-02-07 10:40:00|6940.1|6939.1|6943.3|6942.3|6943.6|6942.6|6934.8|6933.8|163
1644230700000|2022-02-07 10:45:00|6943.1|6942.1|6945.3|6944.3|6948.3|6947.3|6940.1|6939.1|919
1644231000000|2022-02-07 10:50:00|6945.6|6944.6|6941.6|6940.6|6945.6|6944.6|6940.3|6939.3|88
1644231300000|2022-02-07 10:55:00|6941.8|6940.8|6939.8|6938.8|6942.8|6941.8|6933.8|6932.8|355
1644231600000|2022-02-07 11:00:00|6940.1|6939.1|6936.1|6935.1|6943.3|6942.3|6933.3|6932.3|332
1644231900000|2022-02-07 11:05:00|6936.3|6935.3|6933.8|6932.8|6936.3|6935.3|6929.8|6928.8|3302
1644232200000|2022-02-07 11:10:00|6933.6|6932.6|6938.6|6937.6|6942.8|6941.8|6930.8|6929.8|308
1644232500000|2022-02-07 11:15:00|6938.3|6937.3|6941.1|6940.1|6942.3|6941.3|6935.8|6934.8|546
1644232800000|2022-02-07 11:20:00|6941.3|6940.3|6947.3|6946.3|6950.8|6949.8|6941.3|6940.3|191
1644233100000|2022-02-07 11:25:00|6947.6|6946.6|6949.8|6948.8|6953.3|6952.3|6947.3|6946.3|229
1644233400000|2022-02-07 11:30:00|6949.6|6948.6|6949.3|6948.3|6952.8|6951.8|6946.3|6945.3|171
1644233700000|2022-02-07 11:35:00|6949.8|6948.8|6949.3|6948.3|6953.6|6952.6|6948.3|6947.3|303
1644234000000|2022-02-07 11:40:00|6949.6|6948.6|6942.1|6941.1|6949.6|6948.6|6940.1|6939.1|307
1644234300000|2022-02-07 11:45:00|6941.8|6940.8|6945.6|6944.6|6947.8|6946.8|6941.8|6940.8|172
1644234600000|2022-02-07 11:50:00|6945.3|6944.3|6946.6|6945.6|6948.3|6947.3|6944.1|6943.1|136
1644234900000|2022-02-07 11:55:00|6946.3|6945.3|6947.3|6946.3|6951.1|6950.1|6944.8|6943.8|112
1644235200000|2022-02-07 12:00:00|6948.3|6947.3|6955.3|6954.3|6955.8|6954.8|6948.3|6947.3|123
1644235500000|2022-02-07 12:05:00|6955.1|6954.1|6958.3|6957.3|6960.3|6959.3|6954.8|6953.8|169
1644235800000|2022-02-07 12:10:00|6958.1|6957.1|6963.6|6962.6|6964.3|6963.3|6957.3|6956.3|205
1644236100000|2022-02-07 12:15:00|6963.3|6962.3|6962.8|6961.8|6967.6|6966.6|6962.3|6961.3|198
1644236400000|2022-02-07 12:20:00|6962.3|6961.3|6961.3|6960.3|6964.3|6963.3|6959.8|6958.8|203
1644236700000|2022-02-07 12:25:00|6961.1|6960.1|6962.3|6961.3|6962.8|6961.8|6958.8|6957.8|103
1644237000000|2022-02-07 12:30:00|6962.1|6961.1|6963.3|6962.3|6965.3|6964.3|6960.8|6959.8|75
1644237300000|2022-02-07 12:35:00|6963.6|6962.6|6965.1|6964.1|6966.1|6965.1|6962.6|6961.6|75
1644237600000|2022-02-07 12:40:00|6965.3|6964.3|6965.2|6964.2|6966.3|6965.3|6961.7|6960.7|126
1644237900000|2022-02-07 12:45:00|6965|6964|6966.5|6965.5|6966.5|6965.5|6962.5|6961.5|110
1644238200000|2022-02-07 12:50:00|6966.7|6965.7|6964.7|6963.7|6968.5|6967.5|6964.2|6963.2|168
1644238500000|2022-02-07 12:55:00|6964.5|6963.5|6965.7|6964.7|6968|6967|6963.7|6962.7|119
1644238800000|2022-02-07 13:00:00|6965.5|6964.5|6971.7|6970.7|6973|6972|6963.2|6962.2|297
1644239100000|2022-02-07 13:05:00|6972|6971|6976.7|6975.7|6980.5|6979.5|6971.2|6970.2|336
1644239400000|2022-02-07 13:10:00|6976.5|6975.5|6978.5|6977.5|6979.7|6978.7|6976.5|6975.5|240
1644239700000|2022-02-07 13:15:00|6978.2|6977.2|6980.7|6979.7|6981.5|6980.5|6977.7|6976.7|98
1644240000000|2022-02-07 13:20:00|6981|6980|6979.2|6978.2|6984.5|6983.5|6977.5|6976.5|251
1644240300000|2022-02-07 13:25:00|6979.5|6978.5|6976.2|6975.2|6980.5|6979.5|6974|6973|259
1644240600000|2022-02-07 13:30:00|6976|6975|6971|6970|6977|6976|6969.7|6968.7|206
1644240900000|2022-02-07 13:35:00|6971.2|6970.2|6970.7|6969.7|6972.2|6971.2|6967|6966|202
1644241200000|2022-02-07 13:40:00|6970.5|6969.5|6974.2|6973.2|6975.2|6974.2|6968.2|6967.2|105
1644241500000|2022-02-07 13:45:00|6974.5|6973.5|6975.2|6974.2|6975.7|6974.7|6969.5|6968.5|118
1644241800000|2022-02-07 13:50:00|6975|6974|6972.7|6971.7|6975.2|6974.2|6970.5|6969.5|132
1644242100000|2022-02-07 13:55:00|6972.5|6971.5|6980|6979|6980|6979|6972.2|6971.2|199
1644242400000|2022-02-07 14:00:00|6979.7|6978.7|6980.2|6979.2|6980.5|6979.5|6977.5|6976.5|139
1644242700000|2022-02-07 14:05:00|6980.5|6979.5|6986.7|6985.7|6987|6986|6980.2|6979.2|336
1644243000000|2022-02-07 14:10:00|6986.5|6985.5|6986|6985|6988.5|6987.5|6985|6984|243
1644243300000|2022-02-07 14:15:00|6985.7|6984.7|6981.5|6980.5|6986|6985|6979|6978|201
1644243600000|2022-02-07 14:20:00|6981.2|6980.2|6988.7|6987.7|6989.7|6988.7|6981|6980|172
1644243900000|2022-02-07 14:25:00|6989|6988|6988|6987|6990|6989|6987|6986|175
1644244200000|2022-02-07 14:30:00|6989.5|6988.5|6984.2|6983.2|6993|6992|6983.2|6982.2|840
1644244500000|2022-02-07 14:35:00|6984.7|6983.7|6995.5|6994.5|6998.5|6997.5|6983|6982|788
1644244800000|2022-02-07 14:40:00|6995.2|6994.2|6994.7|6993.7|6999|6998|6992|6991|562
1644245100000|2022-02-07 14:45:00|6995.2|6994.2|6991.2|6990.2|6997|6996|6990|6989|329
1644245400000|2022-02-07 14:50:00|6990.2|6989.2|7004|7003|7005|7004|6989.7|6988.7|628
1644245700000|2022-02-07 14:55:00|7003.7|7002.7|7002.5|7001.5|7005.7|7004.7|6993.7|6992.7|556
1644246000000|2022-02-07 15:00:00|7002.7|7001.7|7005.7|7004.7|7007.2|7006.2|6998.7|6997.7|406
1644246300000|2022-02-07 15:05:00|7005.5|7004.5|7009.5|7008.5|7012.2|7011.2|7004.7|7003.7|5046
1644246600000|2022-02-07 15:10:00|7009.6|7008.6|7001.3|7000.3|7013.1|7012.1|6998.6|6997.6|693
1644246900000|2022-02-07 15:15:00|7001.1|7000.1|7000.3|6999.3|7006.1|7005.1|6999.8|6998.8|487
1644247200000|2022-02-07 15:20:00|7000.6|6999.6|7011.8|7010.8|7012.8|7011.8|6999.3|6998.3|409
1644247500000|2022-02-07 15:25:00|7012.1|7011.1|7012.8|7011.8|7017.8|7016.8|7009.8|7008.8|450
1644247800000|2022-02-07 15:30:00|7013.1|7012.1|7022.1|7021.1|7022.1|7021.1|7010.6|7009.6|487
1644248100000|2022-02-07 15:35:00|7021.8|7020.8|7022.8|7021.8|7024.8|7023.8|7019.6|7018.6|482
1644248400000|2022-02-07 15:40:00|7023.1|7022.1|7019.6|7018.6|7025.6|7024.6|7016.1|7015.1|391
1644248700000|2022-02-07 15:45:00|7019.8|7018.8|7015.3|7014.3|7022.8|7021.8|7013.1|7012.1|465
1644249000000|2022-02-07 15:50:00|7015.1|7014.1|7016.3|7015.3|7024.6|7023.6|7012.6|7011.6|524
1644249300000|2022-02-07 15:55:00|7015.8|7014.8|7021.3|7020.3|7022.1|7021.1|7014.3|7013.3|321
1644249600000|2022-02-07 16:00:00|7020.8|7019.8|7019.8|7018.8|7023.1|7022.1|7017.1|7016.1|393
1644249900000|2022-02-07 16:05:00|7019.6|7018.6|7020.3|7019.3|7024.1|7023.1|7018.1|7017.1|371
1644250200000|2022-02-07 16:10:00|7020.6|7019.6|7019.1|7018.1|7020.6|7019.6|7016.1|7015.1|390
1644250500000|2022-02-07 16:15:00|7018.8|7017.8|7026.6|7025.6|7026.6|7025.6|7017.1|7016.1|834
1644250800000|2022-02-07 16:20:00|7026.3|7025.3|7018.3|7017.3|7027.1|7026.1|7017.1|7016.1|760
1644251100000|2022-02-07 16:25:00|7018.6|7017.6|7015.3|7014.3|7023.6|7022.6|7013.6|7012.6|836
1644251400000|2022-02-07 16:30:00|7015.8|7013.8|7010.3|7008.3|7018.8|7016.8|7009.6|7007.6|2439
1644251700000|2022-02-07 16:35:00|7010.6|7008.6|6994.8|6992.8|7010.6|7008.6|6993.1|6991.1|1424
1644252000000|2022-02-07 16:40:00|6995.3|6993.3|6988.8|6986.8|6996.6|6994.6|6986.3|6984.3|412
1644252300000|2022-02-07 16:45:00|6989.1|6987.1|6997.3|6995.3|6998.1|6996.1|6987.8|6985.8|360
1644252600000|2022-02-07 16:50:00|6997.1|6995.1|6995.6|6993.6|7000.1|6998.1|6991.8|6989.8|358
1644252900000|2022-02-07 16:55:00|6996.3|6994.3|7004.6|7002.6|7006.1|7004.1|6995.1|6993.1|161
1644253200000|2022-02-07 17:00:00|7004.1|7002.1|7005.3|7003.3|7006.6|7004.6|7000.1|6998.1|134
1644253500000|2022-02-07 17:05:00|7005.1|7003.1|6998.3|6996.3|7005.6|7003.6|6998.1|6996.1|148
1644253800000|2022-02-07 17:10:00|6998.6|6996.6|6997.6|6995.6|7000.1|6998.1|6995.1|6993.1|128
1644254100000|2022-02-07 17:15:00|6997.8|6995.8|7001.6|6999.6|7002.8|7000.8|6996.8|6994.8|149
1644254400000|2022-02-07 17:20:00|7001.3|6999.3|7007.1|7005.1|7008.3|7006.3|7000.6|6998.6|199
1644254700000|2022-02-07 17:25:00|7006.8|7004.8|7001.1|6999.1|7008.3|7006.3|7000.1|6998.1|123
1644255000000|2022-02-07 17:30:00|7000.8|6998.8|7002.3|7000.3|7003.8|7001.8|6996.1|6994.1|70
1644255300000|2022-02-07 17:35:00|7002.1|7000.1|6997.1|6995.1|7004.6|7002.6|6993.8|6991.8|80
1644255600000|2022-02-07 17:40:00|6997.3|6995.3|7000.3|6998.3|7002.3|7000.3|6997.3|6995.3|46
1644255900000|2022-02-07 17:45:00|7000.1|6998.1|7003.1|7001.1|7005.8|7003.8|6998.3|6996.3|67
1644256200000|2022-02-07 17:50:00|7002.8|7000.8|7003.1|7001.1|7005.6|7003.6|7002.1|7000.1|62
1644256500000|2022-02-07 17:55:00|7003.3|7001.3|7003.8|7001.8|7005.8|7003.8|7002.3|7000.3|26
1644256800000|2022-02-07 18:00:00|7004.1|7002.1|7006.3|7004.3|7010.8|7008.8|7002.1|7000.1|58
1644257100000|2022-02-07 18:05:00|7006.1|7004.1|7011.6|7009.6|7012.3|7010.3|7004.8|7002.8|45
1644257400000|2022-02-07 18:10:00|7011.3|7009.3|7015.8|7013.8|7017.3|7015.3|7010.1|7008.1|38
1644257700000|2022-02-07 18:15:00|7015.6|7013.6|7015.1|7013.1|7016.6|7014.6|7012.3|7010.3|32
1644258000000|2022-02-07 18:20:00|7015.3|7013.3|7014.8|7012.8|7017.6|7015.6|7013.8|7011.8|37
1644258300000|2022-02-07 18:25:00|7015.1|7013.1|7016.6|7014.6|7017.8|7015.8|7013.6|7011.6|36
1644258600000|2022-02-07 18:30:00|7016.8|7014.8|7017.6|7015.6|7020.6|7018.6|7016.8|7014.8|84
1644258900000|2022-02-07 18:35:00|7017.8|7015.8|7018.8|7016.8|7019.6|7017.6|7016.6|7014.6|26
1644259200000|2022-02-07 18:40:00|7018.6|7016.6|7018.6|7016.6|7021.1|7019.1|7017.6|7015.6|40
1644259500000|2022-02-07 18:45:00|7018.8|7016.8|7014.8|7012.8|7019.8|7017.8|7013.6|7011.6|49
1644259800000|2022-02-07 18:50:00|7015.1|7013.1|7015.6|7013.6|7018.1|7016.1|7013.8|7011.8|32
1644260100000|2022-02-07 18:55:00|7015.8|7013.8|7023.3|7021.3|7024.6|7022.6|7015.6|7013.6|131
1644260400000|2022-02-07 19:00:00|7023.6|7021.6|7025.8|7023.8|7026.1|7024.1|7021.6|7019.6|128
1644260700000|2022-02-07 19:05:00|7025.6|7023.6|7021.3|7019.3|7025.6|7023.6|7020.6|7018.6|53
1644261000000|2022-02-07 19:10:00|7021.1|7019.1|7022.3|7020.3|7023.6|7021.6|7021.1|7019.1|36
1644261300000|2022-02-07 19:15:00|7022.1|7020.1|7026.3|7024.3|7028.6|7026.6|7021.6|7019.6|94
1644261600000|2022-02-07 19:20:00|7026.6|7024.6|7025.1|7023.1|7028.3|7026.3|7023.1|7021.1|15
1644261900000|2022-02-07 19:25:00|7025.3|7023.3|7032.3|7030.3|7032.8|7030.8|7024.3|7022.3|68
1644262200000|2022-02-07 19:30:00|7032.6|7030.6|7032.3|7030.3|7034.6|7032.6|7030.3|7028.3|69
1644262500000|2022-02-07 19:35:00|7032.1|7030.1|7029.8|7027.8|7034.6|7032.6|7028.8|7026.8|32
1644262800000|2022-02-07 19:40:00|7029.6|7027.6|7034.3|7032.3|7034.6|7032.6|7028.3|7026.3|38
1644263100000|2022-02-07 19:45:00|7034.1|7032.1|7030.8|7028.8|7035.3|7033.3|7030.6|7028.6|74
1644263400000|2022-02-07 19:50:00|7030.6|7028.6|7031.1|7029.1|7031.8|7029.8|7028.3|7026.3|84
1644263700000|2022-02-07 19:55:00|7030.8|7028.8|7027.8|7025.8|7031.8|7029.8|7027.8|7025.8|94
1644264000000|2022-02-07 20:00:00|7028.1|7026.1|7031.3|7029.3|7031.3|7029.3|7025.6|7023.6|23
1644264300000|2022-02-07 20:05:00|7031.6|7029.6|7030.6|7028.6|7032.3|7030.3|7027.3|7025.3|13
1644264600000|2022-02-07 20:10:00|7030.3|7028.3|7036.6|7034.6|7036.6|7034.6|7029.1|7027.1|57
1644264900000|2022-02-07 20:15:00|7036.3|7034.3|7033.3|7031.3|7036.6|7034.6|7033.3|7031.3|32
1644265200000|2022-02-07 20:20:00|7033.6|7031.6|7028.3|7026.3|7034.1|7032.1|7027.1|7025.1|81
1644265500000|2022-02-07 20:25:00|7028.6|7026.6|7020.8|7018.8|7030.3|7028.3|7020.3|7018.3|104
1644265800000|2022-02-07 20:30:00|7022.1|7020.1|7024.3|7022.3|7025.6|7023.6|7020.6|7018.6|139
1644266100000|2022-02-07 20:35:00|7024.1|7022.1|7012.8|7010.8|7026.3|7024.3|7012.6|7010.6|103
1644266400000|2022-02-07 20:40:00|7012.6|7010.6|7012.1|7010.1|7016.6|7014.6|7010.3|7008.3|78
1644266700000|2022-02-07 20:45:00|7011.8|7009.8|7006.6|7004.6|7011.8|7009.8|7005.1|7003.1|89
1644267000000|2022-02-07 20:50:00|7006.8|7004.8|6999.6|6997.6|7015.1|7013.1|6997.8|6995.8|210
1644267300000|2022-02-07 20:55:00|6999.8|6997.8|7002.8|7000.8|7006.8|7004.8|6995.1|6993.1|246
1644267600000|2022-02-07 21:00:00|7002.3|7000.3|7012.6|7008.6|7013.3|7009.3|7002.3|7000.3|0
1644267900000|2022-02-07 21:05:00|7012.3|7008.3|7011.8|7007.8|7014.8|7010.8|7011.5|7007.5|0
1644268200000|2022-02-07 21:10:00|7011.9|7007.9|7014.7|7010.7|7016.5|7012.5|7011.9|7007.9|0
1644268500000|2022-02-07 21:15:00|7014.8|7010.8|7014.4|7010.4|7016.2|7012.2|7013.4|7009.4|0
1644268800000|2022-02-07 21:20:00|7014.7|7010.7|7014.6|7010.6|7015.1|7011.1|7013.8|7009.8|0
1644269100000|2022-02-07 21:25:00|7014.9|7010.9|7016.6|7012.6|7017.1|7013.1|7014.6|7010.6|0
1644269400000|2022-02-07 21:30:00|7016.3|7012.3|7016.5|7012.5|7016.6|7012.6|7015.1|7011.1|0
1644269700000|2022-02-07 21:35:00|7016.2|7012.2|7016.2|7012.2|7017.6|7013.6|7016.2|7012.2|0
1644270000000|2022-02-07 21:40:00|7016.5|7012.5|7015|7011|7016.5|7012.5|7014.7|7010.7|0
1644270300000|2022-02-07 21:45:00|7014.9|7010.9|7014.9|7010.9|7015|7011|7013.5|7009.5|0
1644270600000|2022-02-07 21:50:00|7015|7011|7017.5|7013.5|7017.5|7013.5|7014.5|7010.5|0
1644270900000|2022-02-07 21:55:00|7017.4|7013.4|7015.7|7011.7|7017.4|7013.4|7015.3|7011.3|0
1644271200000|2022-02-07 22:00:00|7015.4|7011.4|7016.4|7012.4|7016.6|7012.6|7015.4|7011.4|0
1644271500000|2022-02-07 22:05:00|7016.8|7012.8|7016.4|7012.4|7016.8|7012.8|7016.1|7012.1|0
1644271800000|2022-02-07 22:10:00|7016.3|7012.3|7016.6|7012.6|7016.6|7012.6|7016.3|7012.3|0
1644272100000|2022-02-07 22:15:00|7016.3|7012.3|7015.9|7011.9|7016.3|7012.3|7015.9|7011.9|0
1644272400000|2022-02-07 22:20:00|7016.3|7012.3|7016.7|7012.7|7017.1|7013.1|7016.3|7012.3|0
1644272700000|2022-02-07 22:25:00|7016.5|7012.5|7016.2|7012.2|7016.8|7012.8|7016.2|7012.2|0
1644273000000|2022-02-07 22:30:00|7016.1|7012.1|7016.8|7012.8|7016.8|7012.8|7016.1|7012.1|0
1644273300000|2022-02-07 22:35:00|7016.5|7012.5|7016.9|7012.9|7016.9|7012.9|7016.5|7012.5|0
1644273600000|2022-02-07 22:40:00|7017|7013|7017.3|7013.3|7017.3|7013.3|7016.9|7012.9|0
1644273900000|2022-02-07 22:45:00|7017.5|7013.5|7017.6|7013.6|7017.9|7013.9|7017.3|7013.3|0
1644274200000|2022-02-07 22:50:00|7017.5|7013.5|7017.5|7013.5|7017.6|7013.6|7017.5|7013.5|0
1644274500000|2022-02-07 22:55:00|7017.3|7013.3|7017.5|7013.5|7017.5|7013.5|7017.3|7013.3|0
1644274800000|2022-02-07 23:00:00|7016.4|7012.4|7015.7|7011.7|7018.1|7014.1|7014|7010|0
1644275100000|2022-02-07 23:05:00|7015.8|7011.8|7014|7010|7016.2|7012.2|7013|7009|0
1644275400000|2022-02-07 23:10:00|7014.1|7010.1|7015.7|7011.7|7016.2|7012.2|7014|7010|0
1644275700000|2022-02-07 23:15:00|7015.4|7011.4|7017.2|7013.2|7017.6|7013.6|7015.4|7011.4|0
1644276000000|2022-02-07 23:20:00|7017.3|7013.3|7020|7016|7021|7017|7016.2|7012.2|0
1644276300000|2022-02-07 23:25:00|7020.2|7016.2|7019|7015|7020.3|7016.3|7018.3|7014.3|0
1644276600000|2022-02-07 23:30:00|7019.3|7015.3|7017.2|7013.2|7020.7|7016.7|7017.2|7013.2|0
1644276900000|2022-02-07 23:35:00|7017.1|7013.1|7017.4|7013.4|7018.6|7014.6|7016.6|7012.6|0
1644277200000|2022-02-07 23:40:00|7017.5|7013.5|7018.1|7014.1|7019|7015|7016.7|7012.7|0
1644277500000|2022-02-07 23:45:00|7017.9|7013.9|7019.2|7015.2|7020.2|7016.2|7017.6|7013.6|0
1644277800000|2022-02-07 23:50:00|7019.3|7015.3|7018|7014|7019.7|7015.7|7017.7|7013.7|0
1644278100000|2022-02-07 23:55:00|7017.7|7013.7|7019.9|7015.9|7020.6|7016.6|7017.2|7013.2|0
1644278400000|2022-02-08 00:00:00|7020|7016|7020.7|7016.7|7022.9|7018.9|7019.9|7015.9|0
1644278700000|2022-02-08 00:05:00|7020.8|7016.8|7019|7015|7021.1|7017.1|7018.7|7014.7|0
1644279000000|2022-02-08 00:10:00|7019.2|7015.2|7018.3|7014.3|7019.7|7015.7|7017.4|7013.4|0
1644279300000|2022-02-08 00:15:00|7018.2|7014.2|7030.8|7027.8|7031.5|7028.5|7017.9|7013.9|0
1644279600000|2022-02-08 00:20:00|7030.7|7027.7|7022.4|7019.4|7030.8|7027.8|7021.6|7018.6|0
1644279900000|2022-02-08 00:25:00|7021.7|7018.7|7024.1|7021.1|7026.5|7023.5|7021.6|7018.6|0
1644280200000|2022-02-08 00:30:00|7024.2|7021.2|7029.5|7026.5|7031.1|7028.1|7024.2|7021.2|0
1644280500000|2022-02-08 00:35:00|7029.6|7026.6|7029.4|7026.4|7030.3|7027.3|7026.2|7023.2|0
1644280800000|2022-02-08 00:40:00|7029.1|7026.1|7027.6|7024.6|7029.1|7026.1|7025.5|7022.5|0
1644281100000|2022-02-08 00:45:00|7027.7|7024.7|7031.5|7028.5|7032.1|7029.1|7025.6|7022.6|0
1644281400000|2022-02-08 00:50:00|7031.6|7028.6|7029.3|7026.3|7033.9|7030.9|7029.3|7026.3|0
1644281700000|2022-02-08 00:55:00|7029.6|7026.6|7032|7029|7032.6|7029.6|7029.3|7026.3|0
1644282000000|2022-02-08 01:00:00|7032.1|7029.1|7030.5|7027.5|7033.2|7030.2|7028.5|7025.5|0
1644282300000|2022-02-08 01:05:00|7030.7|7027.7|7028|7025|7031.3|7028.3|7028|7025|0
1644282600000|2022-02-08 01:10:00|7027.6|7024.6|7028.1|7025.1|7029.7|7026.7|7025.5|7022.5|0
1644282900000|2022-02-08 01:15:00|7028.2|7025.2|7028.9|7025.9|7029.3|7026.3|7027.3|7024.3|0
1644283200000|2022-02-08 01:20:00|7028.8|7025.8|7027.9|7024.9|7029.3|7026.3|7025.6|7022.6|0
1644283500000|2022-02-08 01:25:00|7027.8|7024.8|7025.3|7022.3|7027.8|7024.8|7022|7019|0
1644283800000|2022-02-08 01:30:00|7025.2|7022.2|7015.8|7012.8|7025.6|7022.6|7014.2|7011.2|0
1644284100000|2022-02-08 01:35:00|7015.9|7012.9|7024.7|7021.7|7025|7022|7015.8|7012.8|0
1644284400000|2022-02-08 01:40:00|7024.8|7021.8|7023.8|7020.8|7027.9|7024.9|7023.4|7020.4|0
1644284700000|2022-02-08 01:45:00|7023.5|7020.5|7019.3|7016.3|7023.5|7020.5|7018|7015|0
1644285000000|2022-02-08 01:50:00|7019.4|7016.4|7019.2|7016.2|7020.5|7017.5|7015.7|7012.7|0
1644285300000|2022-02-08 01:55:00|7019.1|7016.1|7020.4|7017.4|7021.2|7018.2|7016.5|7013.5|0
1644285600000|2022-02-08 02:00:00|7020.5|7017.5|7016.2|7013.2|7021.7|7018.7|7016.2|7013.2|0
1644285900000|2022-02-08 02:05:00|7016.5|7013.5|7015.9|7012.9|7017|7014|7012.3|7009.3|0
1644286200000|2022-02-08 02:10:00|7015.8|7012.8|7014.7|7011.7|7015.9|7012.9|7011.9|7008.9|0
1644286500000|2022-02-08 02:15:00|7014.3|7011.3|7010|7007|7014.8|7011.8|7009.9|7006.9|0
1644286800000|2022-02-08 02:20:00|7010.1|7007.1|7015.9|7012.9|7017.6|7014.6|7008.6|7005.6|0
1644287100000|2022-02-08 02:25:00|7016.2|7013.2|7018.6|7015.6|7019.1|7016.1|7016.1|7013.1|0
1644287400000|2022-02-08 02:30:00|7018.7|7015.7|7014.6|7011.6|7019|7016|7014.2|7011.2|0
1644287700000|2022-02-08 02:35:00|7014.7|7011.7|7016.7|7013.7|7016.7|7013.7|7014.5|7011.5|0
1644288000000|2022-02-08 02:40:00|7017|7014|7017.1|7014.1|7017.6|7014.6|7016.1|7013.1|0
1644288300000|2022-02-08 02:45:00|7017|7014|7019.9|7016.9|7020.4|7017.4|7016.7|7013.7|0
1644288600000|2022-02-08 02:50:00|7019.8|7016.8|7021.9|7018.9|7022.3|7019.3|7019.2|7016.2|0
1644288900000|2022-02-08 02:55:00|7021.7|7018.7|7020.8|7017.8|7022.3|7019.3|7020.8|7017.8|0
1644289200000|2022-02-08 03:00:00|7021|7018|7019.9|7016.9|7021.7|7018.7|7019|7016|0
1644289500000|2022-02-08 03:05:00|7020.2|7017.2|7018.5|7015.5|7021.1|7018.1|7018.2|7015.2|0
1644289800000|2022-02-08 03:10:00|7018.3|7015.3|7017.3|7014.3|7019.3|7016.3|7017.3|7014.3|0
1644290100000|2022-02-08 03:15:00|7017.5|7014.5|7018.2|7015.2|7021.5|7018.5|7017.5|7014.5|0
1644290400000|2022-02-08 03:20:00|7018.3|7015.3|7019.8|7016.8|7020.6|7017.6|7018.2|7015.2|0
1644290700000|2022-02-08 03:25:00|7019.9|7016.9|7023.8|7020.8|7025|7022|7019.9|7016.9|0
1644291000000|2022-02-08 03:30:00|7023.9|7020.9|7022.2|7019.2|7024.2|7021.2|7021.4|7018.4|0
1644291300000|2022-02-08 03:35:00|7022.3|7019.3|7023.2|7020.2|7024.4|7021.4|7022.2|7019.2|0
1644291600000|2022-02-08 03:40:00|7023.3|7020.3|7017.8|7014.8|7024|7021|7017.8|7014.8|0
1644291900000|2022-02-08 03:45:00|7018|7015|7017.2|7014.2|7018.6|7015.6|7012.4|7009.4|0
1644292200000|2022-02-08 03:50:00|7017|7014|7013.5|7010.5|7017|7014|7013.5|7010.5|0
1644292500000|2022-02-08 03:55:00|7013.7|7010.7|7014|7011|7015.6|7012.6|7013.5|7010.5|0
1644292800000|2022-02-08 04:00:00|7014.2|7011.2|7014.8|7011.8|7015.3|7012.3|7012.9|7009.9|0
1644293100000|2022-02-08 04:05:00|7014.5|7011.5|7015.2|7012.2|7016.1|7013.1|7014.3|7011.3|0
1644293400000|2022-02-08 04:10:00|7014.7|7011.7|7015.6|7012.6|7015.6|7012.6|7014.3|7011.3|0
1644293700000|2022-02-08 04:15:00|7016|7013|7015.2|7012.2|7016.4|7013.4|7014.7|7011.7|0
1644294000000|2022-02-08 04:20:00|7015.5|7012.5|7015.1|7012.1|7016|7013|7014.3|7011.3|0
1644294300000|2022-02-08 04:25:00|7015.2|7012.2|7015.2|7012.2|7017.5|7014.5|7015.1|7012.1|0
1644294600000|2022-02-08 04:30:00|7015.1|7012.1|7014.8|7011.8|7016|7013|7014.4|7011.4|0
1644294900000|2022-02-08 04:35:00|7014.6|7011.6|7014.4|7011.4|7015.3|7012.3|7013.7|7010.7|0
1644295200000|2022-02-08 04:40:00|7014.6|7011.6|7015.5|7012.5|7017.6|7014.6|7014|7011|0
1644295500000|2022-02-08 04:45:00|7015.9|7012.9|7019.3|7016.3|7019.6|7016.6|7015.2|7012.2|0
1644295800000|2022-02-08 04:50:00|7019.5|7016.5|7017.9|7014.9|7019.6|7016.6|7017.5|7014.5|0
1644296100000|2022-02-08 04:55:00|7018|7015|7020|7017|7020|7017|7017.5|7014.5|0
1644296400000|2022-02-08 05:00:00|7019.7|7016.7|7013.5|7010.5|7020|7017|7012.6|7009.6|0
1644296700000|2022-02-08 05:05:00|7013.3|7010.3|7018.3|7015.3|7018.6|7015.6|7012.7|7009.7|0
1644297000000|2022-02-08 05:10:00|7018.4|7015.4|7015.8|7012.8|7018.6|7015.6|7015|7012|0
1644297300000|2022-02-08 05:15:00|7016.1|7013.1|7008.7|7005.7|7016.6|7013.6|7008.3|7005.3|0
1644297600000|2022-02-08 05:20:00|7008.8|7005.8|7007.1|7004.1|7009.5|7006.5|7006.3|7003.3|0
1644297900000|2022-02-08 05:25:00|7006.8|7003.8|7006.1|7003.1|7008|7005|7004.2|7001.2|0
1644298200000|2022-02-08 05:30:00|7005.9|7002.9|7001.8|6998.8|7005.9|7002.9|7001.8|6998.8|0
1644298500000|2022-02-08 05:35:00|7001.7|6998.7|7001.7|6998.7|7001.8|6998.8|6999.3|6996.3|0
1644298800000|2022-02-08 05:40:00|7001.6|6998.6|7003.7|7000.7|7004.8|7001.8|7000.9|6997.9|0
1644299100000|2022-02-08 05:45:00|7003.5|7000.5|7003.3|7000.3|7004.1|7001.1|7002.5|6999.5|0
1644299400000|2022-02-08 05:50:00|7003.6|7000.6|7004.9|7001.9|7005.7|7002.7|7003.3|7000.3|0
1644299700000|2022-02-08 05:55:00|7004.8|7001.8|7008.2|7005.2|7008.2|7005.2|7004.5|7001.5|0
1644300000000|2022-02-08 06:00:00|7008.1|7005.1|7015.6|7012.6|7016|7013|7005.8|7002.8|0
1644300300000|2022-02-08 06:05:00|7015.5|7012.5|7015.4|7012.4|7017.7|7014.7|7014.5|7011.5|0
1644300600000|2022-02-08 06:10:00|7015.7|7012.7|7017.4|7014.4|7020.5|7017.5|7015.7|7012.7|0
1644300900000|2022-02-08 06:15:00|7017.6|7014.6|7018.8|7015.8|7019.2|7016.2|7017.4|7014.4|0
1644301200000|2022-02-08 06:20:00|7018.3|7015.3|7018.6|7015.6|7021.3|7018.3|7017.7|7014.7|0
1644301500000|2022-02-08 06:25:00|7018.5|7015.5|7021.6|7018.6|7022.9|7019.9|7018.2|7015.2|0
1644301800000|2022-02-08 06:30:00|7022|7019|7023|7020|7023.7|7020.7|7019.7|7016.7|0
1644302100000|2022-02-08 06:35:00|7022.9|7019.9|7024.6|7021.6|7026.6|7023.6|7022.5|7019.5|0
1644302400000|2022-02-08 06:40:00|7024.5|7021.5|7030|7027|7030|7027|7024.1|7021.1|0
1644302700000|2022-02-08 06:45:00|7030.3|7027.3|7027.3|7024.3|7032.4|7029.4|7027.3|7024.3|0
1644303000000|2022-02-08 06:50:00|7027.2|7024.2|7026.2|7023.2|7027.7|7024.7|7024|7021|0
1644303300000|2022-02-08 06:55:00|7026.5|7023.5|7018.5|7015.5|7028.2|7025.2|7017.7|7014.7|0
1644303600000|2022-02-08 07:00:00|7018.8|7015.8|7016.6|7014.6|7022.8|7020.8|7014.6|7012.6|361
1644303900000|2022-02-08 07:05:00|7016.3|7014.3|7024.3|7022.3|7025.1|7023.1|7016.1|7014.1|145
1644304200000|2022-02-08 07:10:00|7024.6|7022.6|7034.8|7032.8|7034.8|7032.8|7024.6|7022.6|178
1644304500000|2022-02-08 07:15:00|7034.6|7032.6|7034.1|7032.1|7036.8|7034.8|7032.6|7030.6|85
1644304800000|2022-02-08 07:20:00|7034.3|7032.3|7031.8|7029.8|7037.3|7035.3|7030.8|7028.8|78
1644305100000|2022-02-08 07:25:00|7031.6|7029.6|7024.8|7022.8|7031.8|7029.8|7023.8|7021.8|127
1644305400000|2022-02-08 07:30:00|7024.6|7022.6|7020.8|7018.8|7024.6|7022.6|7014.8|7012.8|188
1644305700000|2022-02-08 07:35:00|7021.1|7019.1|7014.6|7012.6|7022.1|7020.1|7013.8|7011.8|134
1644306000000|2022-02-08 07:40:00|7014.8|7012.8|7013.6|7011.6|7015.3|7013.3|7012.8|7010.8|69
1644306300000|2022-02-08 07:45:00|7013.3|7011.3|7008.3|7006.3|7015.3|7013.3|7006.3|7004.3|137
1644306600000|2022-02-08 07:50:00|7008.1|7006.1|7016.6|7014.6|7016.8|7014.8|7008.1|7006.1|49
1644306900000|2022-02-08 07:55:00|7016.3|7014.3|7009.1|7007.1|7016.6|7014.6|7009.1|7007.1|126
1644307200000|2022-02-08 08:00:00|7008.8|7006.8|7015.8|7014.8|7016.3|7015.3|6996.8|6995.8|1679
1644307500000|2022-02-08 08:05:00|7015.6|7014.6|7017.6|7016.6|7019.1|7018.1|7009.8|7008.8|703
1644307800000|2022-02-08 08:10:00|7017.3|7016.3|7037.3|7036.3|7037.6|7036.6|7017.1|7016.1|845
1644308100000|2022-02-08 08:15:00|7037.1|7036.1|7038.6|7037.6|7039.6|7038.6|7024.1|7023.1|588
1644308400000|2022-02-08 08:20:00|7038.8|7037.8|7054.6|7053.6|7057.6|7056.6|7038.6|7037.6|815
1644308700000|2022-02-08 08:25:00|7054.3|7053.3|7061.1|7060.1|7061.6|7060.6|7050.8|7049.8|889
1644309000000|2022-02-08 08:30:00|7060.6|7059.6|7063.8|7062.8|7067.1|7066.1|7058.3|7057.3|781
1644309300000|2022-02-08 08:35:00|7063.3|7062.3|7060.8|7059.8|7070.8|7069.8|7057.8|7056.8|921
1644309600000|2022-02-08 08:40:00|7060.6|7059.6|7055.1|7054.1|7065.9|7064.9|7054.4|7053.4|517
1644309900000|2022-02-08 08:45:00|7054.9|7053.9|7070.1|7069.1|7071.4|7070.4|7054.6|7053.6|488
1644310200000|2022-02-08 08:50:00|7069.9|7068.9|7064.9|7063.9|7070.6|7069.6|7061.1|7060.1|304
1644310500000|2022-02-08 08:55:00|7064.6|7063.6|7059.6|7058.6|7068.1|7067.1|7058.4|7057.4|359
1644310800000|2022-02-08 09:00:00|7059.1|7058.1|7067.6|7066.6|7068.9|7067.9|7058.4|7057.4|246
1644311100000|2022-02-08 09:05:00|7067.4|7066.4|7069.4|7068.4|7071.1|7070.1|7060.9|7059.9|308
1644311400000|2022-02-08 09:10:00|7069.1|7068.1|7072.6|7071.6|7073.6|7072.6|7067.1|7066.1|283
1644311700000|2022-02-08 09:15:00|7072.9|7071.9|7078.1|7077.1|7079.4|7078.4|7072.6|7071.6|389
1644312000000|2022-02-08 09:20:00|7077.6|7076.6|7078.4|7077.4|7082.9|7081.9|7077.1|7076.1|492
1644312300000|2022-02-08 09:25:00|7078.9|7077.9|7077.6|7076.6|7082.9|7081.9|7075.9|7074.9|334
1644312600000|2022-02-08 09:30:00|7077.4|7076.4|7076.6|7075.6|7081.6|7080.6|7075.4|7074.4|329
1644312900000|2022-02-08 09:35:00|7076.9|7075.9|7075.4|7074.4|7078.6|7077.6|7074.4|7073.4|236
1644313200000|2022-02-08 09:40:00|7075.1|7074.1|7073.1|7072.1|7078.1|7077.1|7069.9|7068.9|258
1644313500000|2022-02-08 09:45:00|7073.4|7072.4|7074.9|7073.9|7078.6|7077.6|7071.9|7070.9|223
1644313800000|2022-02-08 09:50:00|7074.6|7073.6|7072.6|7071.6|7086.4|7085.4|7068.1|7067.1|465
1644314100000|2022-02-08 09:55:00|7072.9|7071.9|7062.6|7061.6|7072.9|7071.9|7060.9|7059.9|352
1644314400000|2022-02-08 10:00:00|7062.4|7061.4|7051.6|7050.6|7062.6|7061.6|7051.1|7050.1|505
1644314700000|2022-02-08 10:05:00|7051.4|7050.4|7053.6|7052.6|7055.4|7054.4|7048.6|7047.6|283
1644315000000|2022-02-08 10:10:00|7053.4|7052.4|7049.6|7048.6|7055.6|7054.6|7049.6|7048.6|233
1644315300000|2022-02-08 10:15:00|7049.9|7048.9|7045.6|7044.6|7050.1|7049.1|7041.1|7040.1|212
1644315600000|2022-02-08 10:20:00|7045.4|7044.4|7043.4|7042.4|7048.4|7047.4|7041.6|7040.6|202
1644315900000|2022-02-08 10:25:00|7043.1|7042.1|7048.9|7047.9|7051.9|7050.9|7043.1|7042.1|264
1644316200000|2022-02-08 10:30:00|7049.1|7048.1|7051.9|7050.9|7055.4|7054.4|7048.1|7047.1|224
1644316500000|2022-02-08 10:35:00|7052.1|7051.1|7053.1|7052.1|7055.6|7054.6|7050.4|7049.4|115
1644316800000|2022-02-08 10:40:00|7052.9|7051.9|7057.1|7056.1|7058.6|7057.6|7051.1|7050.1|354
1644317100000|2022-02-08 10:45:00|7057.4|7056.4|7056.1|7055.1|7059.1|7058.1|7054.4|7053.4|191
1644317400000|2022-02-08 10:50:00|7056.4|7055.4|7047.6|7046.6|7058.4|7057.4|7047.1|7046.1|201
1644317700000|2022-02-08 10:55:00|7047.9|7046.9|7044.1|7043.1|7051.1|7050.1|7043.9|7042.9|175
1644318000000|2022-02-08 11:00:00|7044.4|7043.4|7039.6|7038.6|7046.6|7045.6|7034.9|7033.9|397
1644318300000|2022-02-08 11:05:00|7039.4|7038.4|7037.9|7036.9|7044.1|7043.1|7036.4|7035.4|257
1644318600000|2022-02-08 11:10:00|7038.1|7037.1|7036.1|7035.1|7039.6|7038.6|7035.1|7034.1|275
1644318900000|2022-02-08 11:15:00|7036.4|7035.4|7036.1|7035.1|7042.1|7041.1|7034.9|7033.9|229
1644319200000|2022-02-08 11:20:00|7035.9|7034.9|7031.9|7030.9|7041.6|7040.6|7030.1|7029.1|395
1644319500000|2022-02-08 11:25:00|7031.4|7030.4|7028.6|7027.6|7032.6|7031.6|7027.9|7026.9|303
1644319800000|2022-02-08 11:30:00|7028.4|7027.4|7028.4|7027.4|7033.6|7032.6|7028.4|7027.4|381
1644320100000|2022-02-08 11:35:00|7028.9|7027.9|7018.4|7017.4|7032.1|7031.1|7018.4|7017.4|382
1644320400000|2022-02-08 11:40:00|7018.6|7017.6|7019.6|7018.6|7026.4|7025.4|7018.6|7017.6|405
1644320700000|2022-02-08 11:45:00|7019.4|7018.4|7017.9|7016.9|7019.9|7018.9|7013.9|7012.9|418
1644321000000|2022-02-08 11:50:00|7017.6|7016.6|7023.9|7022.9|7025.4|7024.4|7017.6|7016.6|493
1644321300000|2022-02-08 11:55:00|7024.1|7023.1|7026.6|7025.6|7027.1|7026.1|7019.6|7018.6|271
1644321600000|2022-02-08 12:00:00|7025.9|7024.9|7020.9|7019.9|7025.9|7024.9|7019.9|7018.9|284
1644321900000|2022-02-08 12:05:00|7021.1|7020.1|7025.9|7024.9|7026.6|7025.6|7019.4|7018.4|158
1644322200000|2022-02-08 12:10:00|7025.6|7024.6|7026.6|7025.6|7027.4|7026.4|7022.9|7021.9|177
1644322500000|2022-02-08 12:15:00|7026.9|7025.9|7022.9|7021.9|7027.4|7026.4|7017.9|7016.9|277
1644322800000|2022-02-08 12:20:00|7022.6|7021.6|7019.9|7018.9|7022.9|7021.9|7016.4|7015.4|179
1644323100000|2022-02-08 12:25:00|7020.1|7019.1|7024.6|7023.6|7026.6|7025.6|7018.4|7017.4|97
1644323400000|2022-02-08 12:30:00|7023.9|7022.9|7016.1|7015.1|7027.1|7026.1|7013.9|7012.9|1003
1644323700000|2022-02-08 12:35:00|7015.9|7014.9|7015.4|7014.4|7018.1|7017.1|7013.1|7012.1|407
1644324000000|2022-02-08 12:40:00|7015.6|7014.6|7011.3|7010.3|7015.6|7014.6|7010.3|7009.3|225
1644324300000|2022-02-08 12:45:00|7011.1|7010.1|7015.6|7014.6|7017.1|7016.1|7009.3|7008.3|214
1644324600000|2022-02-08 12:50:00|7015.8|7014.8|7015.3|7014.3|7017.8|7016.8|7012.1|7011.1|134
1644324900000|2022-02-08 12:55:00|7015.1|7014.1|7022.3|7021.3|7022.3|7021.3|7014.8|7013.8|189
1644325200000|2022-02-08 13:00:00|7022.1|7021.1|7030.3|7029.3|7033.6|7032.6|7021.6|7020.6|247
1644325500000|2022-02-08 13:05:00|7030.1|7029.1|7032.3|7031.3|7038.1|7037.1|7029.3|7028.3|334
1644325800000|2022-02-08 13:10:00|7032.1|7031.1|7034.1|7033.1|7035.1|7034.1|7030.6|7029.6|180
1644326100000|2022-02-08 13:15:00|7034.3|7033.3|7036.1|7035.1|7036.1|7035.1|7031.3|7030.3|205
1644326400000|2022-02-08 13:20:00|7035.8|7034.8|7031.8|7030.8|7037.6|7036.6|7030.8|7029.8|314
1644326700000|2022-02-08 13:25:00|7031.6|7030.6|7031.3|7030.3|7032.8|7031.8|7030.1|7029.1|147
1644327000000|2022-02-08 13:30:00|7031.6|7030.6|7032.6|7031.6|7034.6|7033.6|7029.3|7028.3|176
1644327300000|2022-02-08 13:35:00|7032.8|7031.8|7029.3|7028.3|7033.6|7032.6|7026.8|7025.8|235
1644327600000|2022-02-08 13:40:00|7029.6|7028.6|7025.1|7024.1|7029.6|7028.6|7024.6|7023.6|198
1644327900000|2022-02-08 13:45:00|7025.3|7024.3|7019.8|7018.8|7026.6|7025.6|7019.8|7018.8|153
1644328200000|2022-02-08 13:50:00|7019.6|7018.6|7016.8|7015.8|7024.1|7023.1|7016.6|7015.6|211
1644328500000|2022-02-08 13:55:00|7017.1|7016.1|7015.3|7014.3|7019.8|7018.8|7014.6|7013.6|168
1644328800000|2022-02-08 14:00:00|7015.6|7014.6|7020.6|7019.6|7021.8|7020.8|7014.6|7013.6|236
1644329100000|2022-02-08 14:05:00|7020.3|7019.3|7018.8|7017.8|7021.1|7020.1|7017.6|7016.6|267
1644329400000|2022-02-08 14:10:00|7018.6|7017.6|7015.6|7014.6|7021.1|7020.1|7015.6|7014.6|302
1644329700000|2022-02-08 14:15:00|7015.3|7014.3|7013.6|7012.6|7015.6|7014.6|7010.6|7009.6|143
1644330000000|2022-02-08 14:20:00|7013.3|7012.3|7013.6|7012.6|7015.6|7014.6|7010.8|7009.8|168
1644330300000|2022-02-08 14:25:00|7012.8|7011.8|7019.3|7018.3|7021.1|7020.1|7012.3|7011.3|386
1644330600000|2022-02-08 14:30:00|7019.1|7018.1|7014.8|7013.8|7024.3|7023.3|7013.8|7012.8|691
1644330900000|2022-02-08 14:35:00|7015.3|7014.3|7018.6|7017.6|7019.6|7018.6|7013.8|7012.8|775
1644331200000|2022-02-08 14:40:00|7018.3|7017.3|7016.3|7015.3|7027.6|7026.6|7015.1|7014.1|1245
1644331500000|2022-02-08 14:45:00|7016.8|7015.8|7016.1|7015.1|7024.6|7023.6|7015.3|7014.3|362
1644331800000|2022-02-08 14:50:00|7016.3|7015.3|7013.3|7012.3|7018.8|7017.8|7009.1|7008.1|446
1644332100000|2022-02-08 14:55:00|7013.1|7012.1|7009.3|7008.3|7013.8|7012.8|7008.1|7007.1|387
1644332400000|2022-02-08 15:00:00|7008.8|7007.8|6998.6|6997.6|7008.8|7007.8|6994.1|6993.1|751
1644332700000|2022-02-08 15:05:00|6998.1|6997.1|7003.8|7002.8|7008.6|7007.6|6996.1|6995.1|546
1644333000000|2022-02-08 15:10:00|7003.5|7002.5|7011.5|7010.5|7011.8|7010.8|7003|7002|258
1644333300000|2022-02-08 15:15:00|7011.8|7010.8|7017.8|7016.8|7021.3|7020.3|7011.5|7010.5|456
1644333600000|2022-02-08 15:20:00|7018|7017|7020.8|7019.8|7022.3|7021.3|7016.3|7015.3|410
1644333900000|2022-02-08 15:25:00|7021|7020|7012.3|7011.3|7021|7020|7010|7009|319
1644334200000|2022-02-08 15:30:00|7012.5|7011.5|7008.5|7007.5|7013.8|7012.8|7007|7006|163
1644334500000|2022-02-08 15:35:00|7008.3|7007.3|7015.3|7014.3|7018.5|7017.5|7003.8|7002.8|187
1644334800000|2022-02-08 15:40:00|7015|7014|7013|7012|7017.5|7016.5|7010.8|7009.8|112
1644335100000|2022-02-08 15:45:00|7012.8|7011.8|7019.5|7018.5|7022|7021|7012.8|7011.8|403
1644335400000|2022-02-08 15:50:00|7019.8|7018.8|7019.3|7018.3|7023.8|7022.8|7016.8|7015.8|387
1644335700000|2022-02-08 15:55:00|7019|7018|7018.3|7017.3|7019.8|7018.8|7015.8|7014.8|266
1644336000000|2022-02-08 16:00:00|7018.5|7017.5|7026.5|7025.5|7026.8|7025.8|7017.3|7016.3|469
1644336300000|2022-02-08 16:05:00|7026.8|7025.8|7025|7024|7027.8|7026.8|7021.3|7020.3|281
1644336600000|2022-02-08 16:10:00|7025.3|7024.3|7026|7025|7026.3|7025.3|7022.3|7021.3|402
1644336900000|2022-02-08 16:15:00|7026.3|7025.3|7029.5|7028.5|7029.8|7028.8|7023.3|7022.3|429
1644337200000|2022-02-08 16:20:00|7029.8|7028.8|7024.3|7023.3|7030.3|7029.3|7020.8|7019.8|782
1644337500000|2022-02-08 16:25:00|7024.5|7023.5|7025|7024|7030.8|7029.8|7024.5|7023.5|702
1644337800000|2022-02-08 16:30:00|7025.5|7023.5|7029.3|7027.3|7034.5|7032.5|7024.3|7022.3|1647
1644338100000|2022-02-08 16:35:00|7030|7028|7038|7036|7040|7038|7030|7028|1072
1644338400000|2022-02-08 16:40:00|7038.5|7036.5|7042|7040|7043|7041|7036.3|7034.3|522
1644338700000|2022-02-08 16:45:00|7042.3|7040.3|7042|7040|7045.3|7043.3|7041|7039|181
1644339000000|2022-02-08 16:50:00|7042.3|7040.3|7043.5|7041.5|7046|7044|7038.3|7036.3|172
1644339300000|2022-02-08 16:55:00|7043.8|7041.8|7048.3|7046.3|7048.3|7046.3|7043.8|7041.8|141
1644339600000|2022-02-08 17:00:00|7048.5|7046.5|7045.5|7043.5|7052|7050|7045|7043|131
1644339900000|2022-02-08 17:05:00|7045.8|7043.8|7043|7041|7046|7044|7042|7040|91
1644340200000|2022-02-08 17:10:00|7042.8|7040.8|7042.5|7040.5|7045.8|7043.8|7041.8|7039.8|62
1644340500000|2022-02-08 17:15:00|7042.8|7040.8|7042.5|7040.5|7044.5|7042.5|7041.3|7039.3|72
1644340800000|2022-02-08 17:20:00|7042.8|7040.8|7047.5|7045.5|7048|7046|7041.8|7039.8|52
1644341100000|2022-02-08 17:25:00|7047.8|7045.8|7046.3|7044.3|7049|7047|7045|7043|62
1644341400000|2022-02-08 17:30:00|7046.5|7044.5|7051.5|7049.5|7051.8|7049.8|7046.5|7044.5|77
1644341700000|2022-02-08 17:35:00|7051.3|7049.3|7054|7052|7054.8|7052.8|7049.8|7047.8|124
1644342000000|2022-02-08 17:40:00|7054.3|7052.3|7056|7054|7058|7056|7054.3|7052.3|131
1644342300000|2022-02-08 17:45:00|7056.3|7054.3|7052.5|7050.5|7057|7055|7051.8|7049.8|70
1644342600000|2022-02-08 17:50:00|7052.3|7050.3|7053.8|7051.8|7055|7053|7051.8|7049.8|100
1644342900000|2022-02-08 17:55:00|7054|7052|7051.5|7049.5|7054|7052|7050.3|7048.3|82
1644343200000|2022-02-08 18:00:00|7051.3|7049.3|7051.8|7049.8|7053.5|7051.5|7050|7048|76
1644343500000|2022-02-08 18:05:00|7052|7050|7050.8|7048.8|7053|7051|7049.3|7047.3|35
1644343800000|2022-02-08 18:10:00|7051|7049|7051.5|7049.5|7052.5|7050.5|7048.8|7046.8|25
1644344100000|2022-02-08 18:15:00|7051.3|7049.3|7051|7049|7052.3|7050.3|7046.8|7044.8|138
1644344400000|2022-02-08 18:20:00|7051.3|7049.3|7049.3|7047.3|7053.5|7051.5|7049|7047|27
1644344700000|2022-02-08 18:25:00|7049|7047|7047|7045|7049.8|7047.8|7046|7044|90
1644345000000|2022-02-08 18:30:00|7047.3|7045.3|7050.5|7048.5|7051.8|7049.8|7047|7045|40
1644345300000|2022-02-08 18:35:00|7050.8|7048.8|7049.5|7047.5|7053.5|7051.5|7048.3|7046.3|25
1644345600000|2022-02-08 18:40:00|7049.8|7047.8|7048|7046|7050.5|7048.5|7047|7045|68
1644345900000|2022-02-08 18:45:00|7048.3|7046.3|7049|7047|7049.3|7047.3|7045.8|7043.8|36
1644346200000|2022-02-08 18:50:00|7048.8|7046.8|7047|7045|7049|7047|7044|7042|172
1644346500000|2022-02-08 18:55:00|7047.3|7045.3|7049.5|7047.5|7050.3|7048.3|7047|7045|18
1644346800000|2022-02-08 19:00:00|7049.8|7047.8|7053.8|7051.8|7053.8|7051.8|7049|7047|29
1644347100000|2022-02-08 19:05:00|7053.5|7051.5|7053.5|7051.5|7056.3|7054.3|7052.8|7050.8|64
1644347400000|2022-02-08 19:10:00|7053.3|7051.3|7052.5|7050.5|7054|7052|7051.3|7049.3|63
1644347700000|2022-02-08 19:15:00|7052.8|7050.8|7049.8|7047.8|7053.8|7051.8|7048.5|7046.5|17
1644348000000|2022-02-08 19:20:00|7049.5|7047.5|7042.5|7040.5|7049.8|7047.8|7039.3|7037.3|142
1644348300000|2022-02-08 19:25:00|7042.3|7040.3|7037|7035|7043|7041|7036.5|7034.5|39
1644348600000|2022-02-08 19:30:00|7036.8|7034.8|7040.8|7038.8|7041.8|7039.8|7035.8|7033.8|28
1644348900000|2022-02-08 19:35:00|7041|7039|7032.5|7030.5|7042.8|7040.8|7031.3|7029.3|73
1644349200000|2022-02-08 19:40:00|7032.8|7030.8|7035|7033|7036.3|7034.3|7032|7030|56
1644349500000|2022-02-08 19:45:00|7034.5|7032.5|7033.8|7031.8|7035.8|7033.8|7029.3|7027.3|83
1644349800000|2022-02-08 19:50:00|7033.5|7031.5|7038.8|7036.8|7039|7037|7032.3|7030.3|82
1644350100000|2022-02-08 19:55:00|7039|7037|7036|7034|7040|7038|7033.8|7031.8|28
1644350400000|2022-02-08 20:00:00|7035.8|7033.8|7038.3|7036.3|7039.5|7037.5|7030.8|7028.8|31
1644350700000|2022-02-08 20:05:00|7038|7036|7040.5|7038.5|7042.3|7040.3|7035.3|7033.3|47
1644351000000|2022-02-08 20:10:00|7040.8|7038.8|7053.8|7051.8|7054.3|7052.3|7040.3|7038.3|57
1644351300000|2022-02-08 20:15:00|7054|7052|7052.5|7050.5|7056.3|7054.3|7051|7049|88
1644351600000|2022-02-08 20:20:00|7052|7050|7051|7049|7053.5|7051.5|7048|7046|96
1644351900000|2022-02-08 20:25:00|7051.3|7049.3|7050|7048|7051.8|7049.8|7046.8|7044.8|54
1644352200000|2022-02-08 20:30:00|7050.5|7048.5|7055.3|7053.3|7057|7055|7049.5|7047.5|62
1644352500000|2022-02-08 20:35:00|7055|7053|7051.8|7049.8|7055.8|7053.8|7049.8|7047.8|70
1644352800000|2022-02-08 20:40:00|7051.5|7049.5|7053.3|7051.3|7058.3|7056.3|7051|7049|81
1644353100000|2022-02-08 20:45:00|7053|7051|7055|7053|7058.3|7056.3|7050.3|7048.3|105
1644353400000|2022-02-08 20:50:00|7055.3|7053.3|7063.3|7061.3|7064|7062|7050.5|7048.5|251
1644353700000|2022-02-08 20:55:00|7063|7061|7056.5|7054.5|7065.3|7063.3|7053.3|7051.3|207
1644354000000|2022-02-08 21:00:00|7060|7058|7063.5|7059.5|7064.3|7060.3|7055.9|7051.9|0
1644354300000|2022-02-08 21:05:00|7063.3|7059.3|7067.8|7063.8|7070.1|7066.1|7063.3|7059.3|0
1644354600000|2022-02-08 21:10:00|7067.7|7063.7|7061.2|7057.2|7068.8|7064.8|7061.1|7057.1|0
1644354900000|2022-02-08 21:15:00|7061.8|7057.8|7064.3|7060.3|7065.6|7061.6|7061.1|7057.1|0
1644355200000|2022-02-08 21:20:00|7064.4|7060.4|7064.1|7060.1|7065.3|7061.3|7063.8|7059.8|0
1644355500000|2022-02-08 21:25:00|7064.2|7060.2|7064.5|7060.5|7064.8|7060.8|7063.8|7059.8|0
1644355800000|2022-02-08 21:30:00|7064.4|7060.4|7064.8|7060.8|7065.6|7061.6|7063.7|7059.7|0
1644356100000|2022-02-08 21:35:00|7064.7|7060.7|7064.8|7060.8|7065.3|7061.3|7064.1|7060.1|0
1644356400000|2022-02-08 21:40:00|7064.9|7060.9|7063.8|7059.8|7064.9|7060.9|7063.7|7059.7|0
1644356700000|2022-02-08 21:45:00|7063.9|7059.9|7063.8|7059.8|7064.8|7060.8|7063.7|7059.7|0
1644357000000|2022-02-08 21:50:00|7064.1|7060.1|7063.7|7059.7|7064.2|7060.2|7063.7|7059.7|0
1644357300000|2022-02-08 21:55:00|7063.9|7059.9|7064.6|7060.6|7064.6|7060.6|7063.7|7059.7|0
1644357600000|2022-02-08 22:00:00|7064.4|7060.4|7064.4|7060.4|7064.9|7060.9|7064.4|7060.4|0
1644357900000|2022-02-08 22:05:00|7064.3|7060.3|7064|7060|7064.4|7060.4|7064|7060|0
1644358200000|2022-02-08 22:10:00|7064.3|7060.3|7064.4|7060.4|7064.4|7060.4|7063.9|7059.9|0
1644358500000|2022-02-08 22:15:00|7064.3|7060.3|7063.9|7059.9|7064.3|7060.3|7063.6|7059.6|0
1644358800000|2022-02-08 22:20:00|7063.7|7059.7|7063.7|7059.7|7063.7|7059.7|7063.7|7059.7|0
1644359100000|2022-02-08 22:25:00|7063.6|7059.6|7063.4|7059.4|7063.8|7059.8|7063.3|7059.3|0
1644359400000|2022-02-08 22:30:00|7063.7|7059.7|7063.4|7059.4|7063.7|7059.7|7063.4|7059.4|0
1644359700000|2022-02-08 22:35:00|7063.3|7059.3|7063.7|7059.7|7063.8|7059.8|7063.3|7059.3|0
1644360000000|2022-02-08 22:40:00|7063.8|7059.8|7063.4|7059.4|7064|7060|7063.4|7059.4|0
1644360300000|2022-02-08 22:45:00|7063.7|7059.7|7063.4|7059.4|7063.7|7059.7|7063.4|7059.4|0
1644360600000|2022-02-08 22:50:00|7063.6|7059.6|7063.7|7059.7|7063.7|7059.7|7063.4|7059.4|0
1644361200000|2022-02-08 23:00:00|7063.8|7059.8|7067.1|7063.1|7067.3|7063.3|7063.8|7059.8|0
1644361500000|2022-02-08 23:05:00|7067.4|7063.4|7068.5|7064.5|7069.7|7065.7|7067.1|7063.1|0
1644361800000|2022-02-08 23:10:00|7068.8|7064.8|7066.9|7062.9|7070|7066|7066.5|7062.5|0
1644362100000|2022-02-08 23:15:00|7066.8|7062.8|7066.8|7062.8|7068.1|7064.1|7065.6|7061.6|0
1644362400000|2022-02-08 23:20:00|7067.1|7063.1|7071.5|7067.5|7071.6|7067.6|7067.1|7063.1|0
1644362700000|2022-02-08 23:25:00|7071.4|7067.4|7072.6|7068.6|7075|7071|7071|7067|0
1644363000000|2022-02-08 23:30:00|7072.8|7068.8|7071.6|7067.6|7073|7069|7071.1|7067.1|0
1644363300000|2022-02-08 23:35:00|7071.7|7067.7|7069.8|7065.8|7071.9|7067.9|7069.3|7065.3|0
1644363600000|2022-02-08 23:40:00|7070|7066|7072.5|7068.5|7073|7069|7069.8|7065.8|0
1644363900000|2022-02-08 23:45:00|7072.4|7068.4|7068.5|7064.5|7073|7069|7068.2|7064.2|0
1644364200000|2022-02-08 23:50:00|7068.6|7064.6|7071.8|7067.8|7072.6|7068.6|7068.2|7064.2|0
1644364500000|2022-02-08 23:55:00|7071.6|7067.6|7071.4|7067.4|7071.6|7067.6|7070.1|7066.1|0
1644364800000|2022-02-09 00:00:00|7071.5|7067.5|7070.9|7066.9|7072.3|7068.3|7068.3|7064.3|0
1644365100000|2022-02-09 00:05:00|7071|7067|7072.3|7068.3|7073.8|7069.8|7071|7067|0
1644365400000|2022-02-09 00:10:00|7072.6|7068.6|7070.7|7066.7|7072.6|7068.6|7069.5|7065.5|0
1644365700000|2022-02-09 00:15:00|7070.6|7066.6|7061.4|7058.4|7070.6|7066.6|7060.6|7057.6|0
1644366000000|2022-02-09 00:20:00|7061|7058|7059.6|7056.6|7064.9|7061.9|7058.3|7055.3|0
1644366300000|2022-02-09 00:25:00|7059.7|7056.7|7058.1|7055.1|7061.5|7058.5|7057.8|7054.8|0
1644366600000|2022-02-09 00:30:00|7057.9|7054.9|7057.9|7054.9|7059.1|7056.1|7055.1|7052.1|0
1644366900000|2022-02-09 00:35:00|7057.8|7054.8|7059.2|7056.2|7059.9|7056.9|7057|7054|0
1644367200000|2022-02-09 00:40:00|7059.1|7056.1|7057.9|7054.9|7059.1|7056.1|7056.8|7053.8|0
1644367500000|2022-02-09 00:45:00|7057.8|7054.8|7058.7|7055.7|7058.8|7055.8|7056.3|7053.3|0
1644367800000|2022-02-09 00:50:00|7058.6|7055.6|7059.5|7056.5|7059.5|7056.5|7056.7|7053.7|0
1644368100000|2022-02-09 00:55:00|7059.3|7056.3|7057.4|7054.4|7059.9|7056.9|7056.6|7053.6|0
1644368400000|2022-02-09 01:00:00|7057.3|7054.3|7055.3|7052.3|7057.3|7054.3|7053.6|7050.6|0
1644368700000|2022-02-09 01:05:00|7055.4|7052.4|7057.9|7054.9|7058.4|7055.4|7055.1|7052.1|0
1644369000000|2022-02-09 01:10:00|7058|7055|7058.3|7055.3|7059.9|7056.9|7057.9|7054.9|0
1644369300000|2022-02-09 01:15:00|7058|7055|7057.7|7054.7|7060|7057|7056.6|7053.6|0
1644369600000|2022-02-09 01:20:00|7057.8|7054.8|7058.2|7055.2|7058.9|7055.9|7056.9|7053.9|0
1644369900000|2022-02-09 01:25:00|7058.5|7055.5|7061.4|7058.4|7061.4|7058.4|7058.5|7055.5|0
1644370200000|2022-02-09 01:30:00|7061.5|7058.5|7065.1|7062.1|7068.4|7065.4|7061.5|7058.5|0
1644370500000|2022-02-09 01:35:00|7065.2|7062.2|7067.6|7064.6|7067.6|7064.6|7063|7060|0
1644370800000|2022-02-09 01:40:00|7066.8|7063.8|7068.6|7065.6|7070.2|7067.2|7066.8|7063.8|0
1644371100000|2022-02-09 01:45:00|7068.8|7065.8|7069.9|7066.9|7070.3|7067.3|7067.8|7064.8|0
1644371400000|2022-02-09 01:50:00|7070|7067|7066.9|7063.9|7070.3|7067.3|7066.9|7063.9|0
1644371700000|2022-02-09 01:55:00|7067|7064|7066|7063|7068.5|7065.5|7065.3|7062.3|0
1644372000000|2022-02-09 02:00:00|7065.9|7062.9|7068.2|7065.2|7069.5|7066.5|7065.3|7062.3|0
1644372300000|2022-02-09 02:05:00|7068.3|7065.3|7066.2|7063.2|7068.6|7065.6|7065.3|7062.3|0
1644372600000|2022-02-09 02:10:00|7065.8|7062.8|7066.2|7063.2|7067|7064|7065.3|7062.3|0
1644372900000|2022-02-09 02:15:00|7066.1|7063.1|7067|7064|7067|7064|7066.1|7063.1|0
1644373200000|2022-02-09 02:20:00|7067.3|7064.3|7069.3|7066.3|7069.3|7066.3|7067.3|7064.3|0
1644373500000|2022-02-09 02:25:00|7069.2|7066.2|7067.1|7064.1|7069.3|7066.3|7066.8|7063.8|0
1644373800000|2022-02-09 02:30:00|7067.3|7064.3|7065.9|7062.9|7067.5|7064.5|7064.3|7061.3|0
1644374100000|2022-02-09 02:35:00|7065.7|7062.7|7060.6|7057.6|7065.7|7062.7|7060.6|7057.6|0
1644374400000|2022-02-09 02:40:00|7060.8|7057.8|7061.1|7058.1|7061.9|7058.9|7060.6|7057.6|0
1644374700000|2022-02-09 02:45:00|7061.2|7058.2|7061.1|7058.1|7062.8|7059.8|7061.1|7058.1|0
1644375000000|2022-02-09 02:50:00|7061.2|7058.2|7064.3|7061.3|7064.3|7061.3|7061.1|7058.1|0
1644375300000|2022-02-09 02:55:00|7064|7061|7064.4|7061.4|7065.1|7062.1|7063.5|7060.5|0
1644375600000|2022-02-09 03:00:00|7064.3|7061.3|7066|7063|7066|7063|7064.3|7061.3|0
1644375900000|2022-02-09 03:05:00|7065.8|7062.8|7069.2|7066.2|7069.9|7066.9|7065.2|7062.2|0
1644376200000|2022-02-09 03:10:00|7068.7|7065.7|7069.1|7066.1|7070|7067|7068.7|7065.7|0
1644376500000|2022-02-09 03:15:00|7068.8|7065.8|7070|7067|7070|7067|7068.3|7065.3|0
1644376800000|2022-02-09 03:20:00|7070.1|7067.1|7069.9|7066.9|7070.1|7067.1|7069.6|7066.6|0
1644377100000|2022-02-09 03:25:00|7070.2|7067.2|7071.5|7068.5|7071.5|7068.5|7070.2|7067.2|0
1644377400000|2022-02-09 03:30:00|7071.8|7068.8|7079.1|7076.1|7079.2|7076.2|7071.8|7068.8|0
1644377700000|2022-02-09 03:35:00|7079|7076|7076|7073|7079|7076|7075.2|7072.2|0
1644378000000|2022-02-09 03:40:00|7075.2|7072.2|7073.5|7070.5|7076.1|7073.1|7073.1|7070.1|0
1644378300000|2022-02-09 03:45:00|7073.6|7070.6|7073.1|7070.1|7074.4|7071.4|7072.3|7069.3|0
1644378600000|2022-02-09 03:50:00|7073|7070|7073.6|7070.6|7073.6|7070.6|7072.7|7069.7|0
1644378900000|2022-02-09 03:55:00|7073.5|7070.5|7073.5|7070.5|7073.6|7070.6|7072.7|7069.7|0
1644379200000|2022-02-09 04:00:00|7073.6|7070.6|7073.6|7070.6|7073.6|7070.6|7073.6|7070.6|0
1644379500000|2022-02-09 04:05:00|7073.9|7070.9|7074.9|7071.9|7074.9|7071.9|7073.4|7070.4|0
1644379800000|2022-02-09 04:10:00|7074.8|7071.8|7073.8|7070.8|7074.8|7071.8|7073|7070|0
1644380100000|2022-02-09 04:15:00|7073.9|7070.9|7074|7071|7075.6|7072.6|7073.8|7070.8|0
1644380400000|2022-02-09 04:20:00|7073.9|7070.9|7074.9|7071.9|7074.9|7071.9|7073.9|7070.9|0
1644380700000|2022-02-09 04:25:00|7075|7072|7074|7071|7075.8|7072.8|7074|7071|0
1644381000000|2022-02-09 04:30:00|7073.9|7070.9|7073.1|7070.1|7074|7071|7073.1|7070.1|0
1644381300000|2022-02-09 04:35:00|7073.2|7070.2|7073.2|7070.2|7073.2|7070.2|7072.2|7069.2|0
1644381600000|2022-02-09 04:40:00|7073|7070|7074.6|7071.6|7074.6|7071.6|7072.6|7069.6|0
1644381900000|2022-02-09 04:45:00|7074.9|7071.9|7075.4|7072.4|7075.8|7072.8|7074.9|7071.9|0
1644382200000|2022-02-09 04:50:00|7075.5|7072.5|7077.1|7074.1|7077.1|7074.1|7075.4|7072.4|0
1644382500000|2022-02-09 04:55:00|7077.4|7074.4|7078.8|7075.8|7078.9|7075.9|7077.1|7074.1|0
1644382800000|2022-02-09 05:00:00|7078.5|7075.5|7080.5|7077.5|7080.6|7077.6|7077.2|7074.2|0
1644383100000|2022-02-09 05:05:00|7080.8|7077.8|7085.2|7082.2|7086.1|7083.1|7080.8|7077.8|0
1644383400000|2022-02-09 05:10:00|7084.9|7081.9|7077.7|7074.7|7086|7083|7077.7|7074.7|0
1644383700000|2022-02-09 05:15:00|7077.8|7074.8|7080|7077|7080.8|7077.8|7077.7|7074.7|0
1644384000000|2022-02-09 05:20:00|7079.8|7076.8|7081.2|7078.2|7081.8|7078.8|7079.2|7076.2|0
1644384300000|2022-02-09 05:25:00|7081.5|7078.5|7082.8|7079.8|7083.2|7080.2|7081.2|7078.2|0
1644384600000|2022-02-09 05:30:00|7082.7|7079.7|7081.2|7078.2|7082.8|7079.8|7079.6|7076.6|0
1644384900000|2022-02-09 05:35:00|7080.9|7077.9|7081.1|7078.1|7082|7079|7079.6|7076.6|0
1644385200000|2022-02-09 05:40:00|7081|7078|7083.6|7080.6|7083.6|7080.6|7079.9|7076.9|0
1644385500000|2022-02-09 05:45:00|7083.9|7080.9|7082.5|7079.5|7085.1|7082.1|7082.4|7079.4|0
1644385800000|2022-02-09 05:50:00|7082.6|7079.6|7082.1|7079.1|7083.3|7080.3|7080.9|7077.9|0
1644386100000|2022-02-09 05:55:00|7082|7079|7079.6|7076.6|7082.2|7079.2|7079.4|7076.4|0
1644386400000|2022-02-09 06:00:00|7079.4|7076.4|7079.6|7076.6|7081.1|7078.1|7078.7|7075.7|0
1644386700000|2022-02-09 06:05:00|7079.9|7076.9|7079|7076|7080.4|7077.4|7078.7|7075.7|0
1644387000000|2022-02-09 06:10:00|7078.9|7075.9|7077|7074|7079.5|7076.5|7075.7|7072.7|0
1644387300000|2022-02-09 06:15:00|7077.1|7074.1|7077.8|7074.8|7079.4|7076.4|7076.2|7073.2|0
1644387600000|2022-02-09 06:20:00|7077.9|7074.9|7079.3|7076.3|7079.4|7076.4|7077.3|7074.3|0
1644387900000|2022-02-09 06:25:00|7079.4|7076.4|7079.3|7076.3|7081|7078|7078.5|7075.5|0
1644388200000|2022-02-09 06:30:00|7079.4|7076.4|7082.6|7079.6|7082.6|7079.6|7079.4|7076.4|0
1644388500000|2022-02-09 06:35:00|7082.9|7079.9|7091.4|7088.4|7095.1|7092.1|7082.9|7079.9|0
1644388800000|2022-02-09 06:40:00|7091.3|7088.3|7089.7|7086.7|7092.1|7089.1|7088.3|7085.3|0
1644389100000|2022-02-09 06:45:00|7089.4|7086.4|7086.3|7083.3|7089.8|7086.8|7086.3|7083.3|0
1644389400000|2022-02-09 06:50:00|7086.2|7083.2|7089.5|7086.5|7089.5|7086.5|7083.5|7080.5|0
1644389700000|2022-02-09 06:55:00|7089.4|7086.4|7085.6|7082.6|7089.4|7086.4|7083.6|7080.6|0
1644390000000|2022-02-09 07:00:00|7085.7|7082.7|7089|7087|7092.3|7090.3|7084.3|7080.8|498
1644390300000|2022-02-09 07:05:00|7088.8|7086.8|7085.5|7083.5|7089|7087|7081.3|7079.3|174
1644390600000|2022-02-09 07:10:00|7085.8|7083.8|7087|7085|7090.8|7088.8|7085.5|7083.5|98
1644390900000|2022-02-09 07:15:00|7087.3|7085.3|7081.5|7079.5|7089.5|7087.5|7081.3|7079.3|97
1644391200000|2022-02-09 07:20:00|7081.8|7079.8|7086|7084|7087.8|7085.8|7081.8|7079.8|65
1644391500000|2022-02-09 07:25:00|7085.5|7083.5|7085|7083|7088|7086|7083.3|7081.3|112
1644391800000|2022-02-09 07:30:00|7084.8|7082.8|7086.8|7084.8|7087|7085|7080.8|7078.8|60
1644392100000|2022-02-09 07:35:00|7086.5|7084.5|7076.8|7074.8|7086.5|7084.5|7076.3|7074.3|66
1644392400000|2022-02-09 07:40:00|7076.5|7074.5|7072.5|7070.5|7076.5|7074.5|7069.5|7067.5|169
1644392700000|2022-02-09 07:45:00|7072.3|7070.3|7075.3|7073.3|7076.8|7074.8|7069.5|7067.5|131
1644393000000|2022-02-09 07:50:00|7075|7073|7076.8|7074.8|7077.5|7075.5|7074|7072|26
1644393300000|2022-02-09 07:55:00|7077|7075|7080.8|7078.8|7080.8|7078.8|7076.5|7074.5|105
1644393600000|2022-02-09 08:00:00|7080.5|7078.5|7099.5|7098.5|7108.5|7107.5|7078.3|7077.3|2213
1644393900000|2022-02-09 08:05:00|7099.8|7098.8|7094|7093|7102.3|7101.3|7088|7087|1163
1644394200000|2022-02-09 08:10:00|7096|7095|7102|7101|7107.8|7106.8|7092.5|7091.5|750
1644394500000|2022-02-09 08:15:00|7101.8|7100.8|7101.5|7100.5|7110|7109|7100.5|7099.5|578
1644394800000|2022-02-09 08:20:00|7101.8|7100.8|7101.8|7100.8|7112.3|7111.3|7100.3|7099.3|741
1644395100000|2022-02-09 08:25:00|7101.5|7100.5|7103.5|7102.5|7110.5|7109.5|7096|7095|559
1644395400000|2022-02-09 08:30:00|7103.8|7102.8|7116|7115|7116.3|7115.3|7098|7097|557
1644395700000|2022-02-09 08:35:00|7115|7114|7126.8|7125.8|7127|7126|7115|7114|511
1644396000000|2022-02-09 08:40:00|7126.9|7125.9|7127.6|7126.6|7129.9|7128.9|7123.9|7122.9|545
1644396300000|2022-02-09 08:45:00|7127.4|7126.4|7135.6|7134.6|7137.1|7136.1|7127.4|7126.4|669
1644396600000|2022-02-09 08:50:00|7135.9|7134.9|7139.4|7138.4|7141.9|7140.9|7135.4|7134.4|584
1644396900000|2022-02-09 08:55:00|7139.1|7138.1|7134.1|7133.1|7142.4|7141.4|7133.9|7132.9|628
1644397200000|2022-02-09 09:00:00|7134.6|7133.6|7138.1|7137.1|7140.6|7139.6|7133.4|7132.4|503
1644397500000|2022-02-09 09:05:00|7138.4|7137.4|7144.6|7143.6|7148.1|7147.1|7136.6|7135.6|604
1644397800000|2022-02-09 09:10:00|7144.9|7143.9|7140.9|7139.9|7146.1|7145.1|7135.9|7134.9|602
1644398100000|2022-02-09 09:15:00|7141.1|7140.1|7138.4|7137.4|7141.4|7140.4|7136.6|7135.6|577
1644398400000|2022-02-09 09:20:00|7138.1|7137.1|7135.4|7134.4|7140.1|7139.1|7134.6|7133.6|259
1644398700000|2022-02-09 09:25:00|7135.6|7134.6|7136.6|7135.6|7136.9|7135.9|7132.9|7131.9|227
1644399000000|2022-02-09 09:30:00|7136.4|7135.4|7134.1|7133.1|7137.4|7136.4|7132.1|7131.1|223
1644399300000|2022-02-09 09:35:00|7134.4|7133.4|7130.9|7129.9|7134.6|7133.6|7128.6|7127.6|331
1644399600000|2022-02-09 09:40:00|7131.1|7130.1|7132.1|7131.1|7134.1|7133.1|7130.4|7129.4|271
1644399900000|2022-02-09 09:45:00|7131.9|7130.9|7128.6|7127.6|7132.1|7131.1|7127.6|7126.6|170
1644400200000|2022-02-09 09:50:00|7128.9|7127.9|7125.4|7124.4|7128.9|7127.9|7121.9|7120.9|421
1644400500000|2022-02-09 09:55:00|7125.6|7124.6|7126.4|7125.4|7129.6|7128.6|7124.4|7123.4|259
1644400800000|2022-02-09 10:00:00|7126.6|7125.6|7127.1|7126.1|7129.4|7128.4|7124.1|7123.1|167
1644401100000|2022-02-09 10:05:00|7127.4|7126.4|7129.6|7128.6|7131.1|7130.1|7126.4|7125.4|152
1644401400000|2022-02-09 10:10:00|7129.9|7128.9|7125.1|7124.1|7129.9|7128.9|7123.1|7122.1|436
1644401700000|2022-02-09 10:15:00|7124.9|7123.9|7133.4|7132.4|7133.9|7132.9|7123.6|7122.6|324
1644402000000|2022-02-09 10:20:00|7133.1|7132.1|7133.1|7132.1|7134.9|7133.9|7131.4|7130.4|479
1644402300000|2022-02-09 10:25:00|7132.9|7131.9|7132.4|7131.4|7135.6|7134.6|7132.1|7131.1|323
1644402600000|2022-02-09 10:30:00|7132.6|7131.6|7128.4|7127.4|7133.9|7132.9|7125.4|7124.4|345
1644402900000|2022-02-09 10:35:00|7128.1|7127.1|7128.6|7127.6|7128.9|7127.9|7124.4|7123.4|257
1644403200000|2022-02-09 10:40:00|7128.4|7127.4|7133.1|7132.1|7134.4|7133.4|7128.4|7127.4|183
1644403500000|2022-02-09 10:45:00|7132.9|7131.9|7131.4|7130.4|7133.4|7132.4|7130.6|7129.6|87
1644403800000|2022-02-09 10:50:00|7130.9|7129.9|7135.6|7134.6|7135.6|7134.6|7129.9|7128.9|293
1644404100000|2022-02-09 10:55:00|7135.4|7134.4|7139.1|7138.1|7140.1|7139.1|7134.1|7133.1|346
1644404400000|2022-02-09 11:00:00|7139.4|7138.4|7132.4|7131.4|7140.1|7139.1|7132.1|7131.1|269
1644404700000|2022-02-09 11:05:00|7132.9|7131.9|7130.1|7129.1|7132.9|7131.9|7128.4|7127.4|214
1644405000000|2022-02-09 11:10:00|7129.9|7128.9|7123.6|7122.6|7132.4|7131.4|7122.4|7121.4|132
1644405300000|2022-02-09 11:15:00|7123.9|7122.9|7122.4|7121.4|7126.6|7125.6|7121.9|7120.9|224
1644405600000|2022-02-09 11:20:00|7122.1|7121.1|7119.6|7118.6|7122.9|7121.9|7119.4|7118.4|329
1644405900000|2022-02-09 11:25:00|7119.4|7118.4|7120.6|7119.6|7123.1|7122.1|7119.4|7118.4|228
1644406200000|2022-02-09 11:30:00|7120.9|7119.9|7123.1|7122.1|7123.4|7122.4|7118.9|7117.9|234
1644406500000|2022-02-09 11:35:00|7122.9|7121.9|7123.6|7122.6|7125.4|7124.4|7121.9|7120.9|219
1644406800000|2022-02-09 11:40:00|7123.9|7122.9|7127.9|7126.9|7128.1|7127.1|7122.9|7121.9|119
1644407100000|2022-02-09 11:45:00|7127.6|7126.6|7124.9|7123.9|7128.4|7127.4|7124.4|7123.4|60
1644407400000|2022-02-09 11:50:00|7125.1|7124.1|7125.9|7124.9|7127.4|7126.4|7124.6|7123.6|102
1644407700000|2022-02-09 11:55:00|7126.1|7125.1|7128.4|7127.4|7129.1|7128.1|7125.4|7124.4|223
1644408000000|2022-02-09 12:00:00|7128.1|7127.1|7134.9|7133.9|7135.4|7134.4|7128.1|7127.1|411
1644408300000|2022-02-09 12:05:00|7134.6|7133.6|7136.4|7135.4|7136.9|7135.9|7133.9|7132.9|183
1644408600000|2022-02-09 12:10:00|7136.6|7135.6|7139.4|7138.4|7139.6|7138.6|7136.4|7135.4|162
1644408900000|2022-02-09 12:15:00|7139.6|7138.6|7137.6|7136.6|7139.9|7138.9|7135.4|7134.4|149
1644409200000|2022-02-09 12:20:00|7137.9|7136.9|7140.4|7139.4|7141.4|7140.4|7135.4|7134.4|141
1644409500000|2022-02-09 12:25:00|7140.6|7139.6|7135.6|7134.6|7140.9|7139.9|7135.4|7134.4|303
1644409800000|2022-02-09 12:30:00|7135.9|7134.9|7131.1|7130.1|7136.4|7135.4|7130.4|7129.4|282
1644410100000|2022-02-09 12:35:00|7130.9|7129.9|7126.6|7125.6|7131.1|7130.1|7126.1|7125.1|136
1644410400000|2022-02-09 12:40:00|7126.2|7125.2|7131|7130|7131|7130|7125.5|7124.5|143
1644410700000|2022-02-09 12:45:00|7130.7|7129.7|7132.2|7131.2|7134|7133|7129.5|7128.5|131
1644411000000|2022-02-09 12:50:00|7132.5|7131.5|7132.7|7131.7|7134|7133|7132|7131|87
1644411300000|2022-02-09 12:55:00|7133|7132|7130.5|7129.5|7133.5|7132.5|7129.5|7128.5|119
1644411600000|2022-02-09 13:00:00|7130.7|7129.7|7132.5|7131.5|7133|7132|7129.5|7128.5|208
1644411900000|2022-02-09 13:05:00|7132.7|7131.7|7134|7133|7134.5|7133.5|7131.7|7130.7|121
1644412200000|2022-02-09 13:10:00|7134.2|7133.2|7137.2|7136.2|7140|7139|7134|7133|165
1644412500000|2022-02-09 13:15:00|7137|7136|7136.2|7135.2|7139.7|7138.7|7135.5|7134.5|127
1644412800000|2022-02-09 13:20:00|7136.5|7135.5|7134|7133|7137.7|7136.7|7133|7132|272
1644413100000|2022-02-09 13:25:00|7134.2|7133.2|7132.5|7131.5|7135|7134|7132.5|7131.5|197
1644413400000|2022-02-09 13:30:00|7132.7|7131.7|7136|7135|7136.5|7135.5|7131.2|7130.2|156
1644413700000|2022-02-09 13:35:00|7135.7|7134.7|7131.2|7130.2|7137.5|7136.5|7131.2|7130.2|163
1644414000000|2022-02-09 13:40:00|7131.5|7130.5|7134.7|7133.7|7136|7135|7130.5|7129.5|151
1644414300000|2022-02-09 13:45:00|7134.5|7133.5|7138.5|7137.5|7138.7|7137.7|7134|7133|143
1644414600000|2022-02-09 13:50:00|7138.2|7137.2|7141.5|7140.5|7142.5|7141.5|7138|7137|312
1644414900000|2022-02-09 13:55:00|7141.7|7140.7|7142.2|7141.2|7142.5|7141.5|7140|7139|286
1644415200000|2022-02-09 14:00:00|7142.7|7141.7|7137.5|7136.5|7143.5|7142.5|7137|7136|324
1644415500000|2022-02-09 14:05:00|7137|7136|7135.5|7134.5|7139|7138|7134.5|7133.5|346
1644415800000|2022-02-09 14:10:00|7135.2|7134.2|7134|7133|7136.2|7135.2|7133|7132|144
1644416100000|2022-02-09 14:15:00|7133.7|7132.7|7134|7133|7135|7134|7132.5|7131.5|184
1644416400000|2022-02-09 14:20:00|7134.2|7133.2|7140|7139|7140.2|7139.2|7132.5|7131.5|121
1644416700000|2022-02-09 14:25:00|7139.7|7138.7|7141.2|7140.2|7143.7|7142.7|7138.7|7137.7|162
1644417000000|2022-02-09 14:30:00|7141|7140|7143|7142|7145.5|7144.5|7137.2|7136.2|579
1644417300000|2022-02-09 14:35:00|7142.5|7141.5|7141.7|7140.7|7146.5|7145.5|7141|7140|449
1644417600000|2022-02-09 14:40:00|7142|7141|7144.7|7143.7|7147.2|7146.2|7141.2|7140.2|319
1644417900000|2022-02-09 14:45:00|7145|7144|7140|7139|7146|7145|7140|7139|344
1644418200000|2022-02-09 14:50:00|7139.7|7138.7|7137.7|7136.7|7140.7|7139.7|7130.5|7129.5|475
1644418500000|2022-02-09 14:55:00|7138|7137|7139|7138|7141.2|7140.2|7132.7|7131.7|475
1644418800000|2022-02-09 15:00:00|7139.5|7138.5|7137|7136|7141.2|7140.2|7135|7134|308
1644419100000|2022-02-09 15:05:00|7137.2|7136.2|7136.5|7135.5|7139.5|7138.5|7135.2|7134.2|439
1644419400000|2022-02-09 15:10:00|7136.8|7135.8|7133.8|7132.8|7138.3|7137.3|7132|7131|414
1644419700000|2022-02-09 15:15:00|7135|7134|7132.8|7131.8|7138.5|7137.5|7132.3|7131.3|341
1644420000000|2022-02-09 15:20:00|7132.5|7131.5|7123.8|7122.8|7133.3|7132.3|7123.8|7122.8|725
1644420300000|2022-02-09 15:25:00|7124|7123|7130|7129|7132.8|7131.8|7123.5|7122.5|1520
1644420600000|2022-02-09 15:30:00|7130.3|7129.3|7138.5|7137.5|7141.8|7140.8|7130.3|7129.3|296
1644420900000|2022-02-09 15:35:00|7138.8|7137.8|7133.5|7132.5|7139.8|7138.8|7132.3|7131.3|419
1644421200000|2022-02-09 15:40:00|7133.8|7132.8|7130.3|7129.3|7136|7135|7128.8|7127.8|319
1644421500000|2022-02-09 15:45:00|7130|7129|7132.5|7131.5|7132.8|7131.8|7128.8|7127.8|342
1644421800000|2022-02-09 15:50:00|7132.8|7131.8|7137|7136|7137.8|7136.8|7131.8|7130.8|315
1644422100000|2022-02-09 15:55:00|7137.3|7136.3|7142.8|7141.8|7143.3|7142.3|7137.3|7136.3|293
1644422400000|2022-02-09 16:00:00|7143|7142|7137.5|7136.5|7143.8|7142.8|7136.3|7135.3|377
1644422700000|2022-02-09 16:05:00|7137.3|7136.3|7133.8|7132.8|7137.8|7136.8|7132.8|7131.8|348
1644423000000|2022-02-09 16:10:00|7134|7133|7135|7134|7138.8|7137.8|7131.8|7130.8|405
1644423300000|2022-02-09 16:15:00|7134.8|7133.8|7133.8|7132.8|7136.5|7135.5|7131.8|7130.8|294
1644423600000|2022-02-09 16:20:00|7133.3|7132.3|7130.5|7129.5|7133.8|7132.8|7129.3|7128.3|557
1644423900000|2022-02-09 16:25:00|7130.8|7129.8|7125.8|7124.8|7133.8|7132.8|7125.3|7124.3|1153
1644424200000|2022-02-09 16:30:00|7126.5|7124.5|7134.3|7132.3|7141.3|7139.3|7122.5|7120.5|3500
1644424500000|2022-02-09 16:35:00|7133.8|7131.8|7138.3|7136.3|7141|7139|7130.8|7128.8|1671
1644424800000|2022-02-09 16:40:00|7139|7137|7135.5|7133.5|7144.8|7142.8|7135.3|7133.3|896
1644425100000|2022-02-09 16:45:00|7135.3|7133.3|7136.3|7134.3|7139|7137|7134.8|7132.8|196
1644425400000|2022-02-09 16:50:00|7136|7134|7134.3|7132.3|7139.8|7137.8|7133.8|7131.8|132
1644425700000|2022-02-09 16:55:00|7134|7132|7136.5|7134.5|7139.8|7137.8|7132.3|7130.3|153
1644426000000|2022-02-09 17:00:00|7135.5|7133.5|7135.8|7133.8|7138|7136|7133.5|7131.5|158
1644426300000|2022-02-09 17:05:00|7135.5|7133.5|7133.5|7131.5|7135.5|7133.5|7129.8|7127.8|208
1644426600000|2022-02-09 17:10:00|7133.3|7131.3|7135.8|7133.8|7135.8|7133.8|7130|7128|103
1644426900000|2022-02-09 17:15:00|7135.5|7133.5|7141.5|7139.5|7143|7141|7134.8|7132.8|171
1644427200000|2022-02-09 17:20:00|7141.8|7139.8|7142.3|7140.3|7145|7143|7140.8|7138.8|107
1644427500000|2022-02-09 17:25:00|7142.5|7140.5|7142.5|7140.5|7144.8|7142.8|7142|7140|99
1644427800000|2022-02-09 17:30:00|7141.3|7139.3|7140.3|7138.3|7150.3|7148.3|7137.8|7135.8|1469
1644428100000|2022-02-09 17:35:00|7140.5|7138.5|7144.8|7142.8|7147|7145|7138.8|7136.8|223
1644428400000|2022-02-09 17:40:00|7145|7143|7145.8|7143.8|7146.8|7144.8|7144|7142|132
1644428700000|2022-02-09 17:45:00|7146|7144|7147.8|7145.8|7147.8|7145.8|7144.5|7142.5|64
1644429000000|2022-02-09 17:50:00|7148|7146|7143.8|7141.8|7148|7146|7143.8|7141.8|77
1644429300000|2022-02-09 17:55:00|7144|7142|7145|7143|7145.5|7143.5|7142|7140|106
1644429600000|2022-02-09 18:00:00|7144.8|7142.8|7146.5|7144.5|7147|7145|7142.3|7140.3|80
1644429900000|2022-02-09 18:05:00|7146.3|7144.3|7144|7142|7147.3|7145.3|7142.8|7140.8|63
1644430200000|2022-02-09 18:10:00|7143.8|7141.8|7142.8|7140.8|7146.3|7144.3|7142.3|7140.3|83
1644430500000|2022-02-09 18:15:00|7143|7141|7144.5|7142.5|7145.5|7143.5|7142.8|7140.8|40
1644430800000|2022-02-09 18:20:00|7144.8|7142.8|7144.8|7142.8|7146.5|7144.5|7143.8|7141.8|29
1644431100000|2022-02-09 18:25:00|7145|7143|7146.3|7144.3|7146.8|7144.8|7143.5|7141.5|16
1644431400000|2022-02-09 18:30:00|7146.5|7144.5|7148|7146|7148.8|7146.8|7145.5|7143.5|71
1644431700000|2022-02-09 18:35:00|7147.8|7145.8|7146|7144|7148|7146|7145.8|7143.8|41
1644432000000|2022-02-09 18:40:00|7146.3|7144.3|7149|7147|7149.5|7147.5|7145.5|7143.5|110
1644432300000|2022-02-09 18:45:00|7149.3|7147.3|7147.8|7145.8|7150.3|7148.3|7147.8|7145.8|95
1644432600000|2022-02-09 18:50:00|7148|7146|7148.5|7146.5|7149.8|7147.8|7147.3|7145.3|59
1644432900000|2022-02-09 18:55:00|7148.3|7146.3|7149.3|7147.3|7149.8|7147.8|7147.3|7145.3|51
1644433200000|2022-02-09 19:00:00|7149.5|7147.5|7151.5|7149.5|7153.5|7151.5|7149.5|7147.5|104
1644433500000|2022-02-09 19:05:00|7151.8|7149.8|7155.5|7153.5|7155.5|7153.5|7151.8|7149.8|28
1644433800000|2022-02-09 19:10:00|7155.3|7153.3|7155|7153|7155.8|7153.8|7153.8|7151.8|23
1644434100000|2022-02-09 19:15:00|7154.8|7152.8|7156.8|7154.8|7158.8|7156.8|7154.5|7152.5|92
1644434400000|2022-02-09 19:20:00|7156.3|7154.3|7154.8|7152.8|7157.3|7155.3|7154.8|7152.8|49
1644434700000|2022-02-09 19:25:00|7155|7153|7156.5|7154.5|7157|7155|7155|7153|25
1644435000000|2022-02-09 19:30:00|7156.3|7154.3|7156.5|7154.5|7156.8|7154.8|7153.8|7151.8|53
1644435300000|2022-02-09 19:35:00|7156.3|7154.3|7157.5|7155.5|7157.5|7155.5|7154.8|7152.8|55
1644435600000|2022-02-09 19:40:00|7157.3|7155.3|7159.8|7157.8|7160.3|7158.3|7156.3|7154.3|144
1644435900000|2022-02-09 19:45:00|7160|7158|7157.3|7155.3|7161|7159|7157.3|7155.3|88
1644436200000|2022-02-09 19:50:00|7156.8|7154.8|7156.5|7154.5|7159|7157|7155.3|7153.3|145
1644436500000|2022-02-09 19:55:00|7156.3|7154.3|7152|7150|7157.3|7155.3|7151.8|7149.8|75
1644436800000|2022-02-09 20:00:00|7152.3|7150.3|7151.5|7149.5|7153.3|7151.3|7148.8|7146.8|149
1644437100000|2022-02-09 20:05:00|7151.3|7149.3|7147|7145|7151.3|7149.3|7146.3|7144.3|70
1644437400000|2022-02-09 20:10:00|7147.3|7145.3|7147.5|7145.5|7150.5|7148.5|7147.3|7145.3|26
1644437700000|2022-02-09 20:15:00|7147.3|7145.3|7149.5|7147.5|7149.5|7147.5|7145|7143|88
1644438000000|2022-02-09 20:20:00|7149.3|7147.3|7151.5|7149.5|7151.8|7149.8|7148|7146|27
1644438300000|2022-02-09 20:25:00|7151.8|7149.8|7156|7154|7156.3|7154.3|7148.8|7146.8|43
1644438600000|2022-02-09 20:30:00|7155.8|7153.8|7159.5|7157.5|7160|7158|7155|7153|107
1644438900000|2022-02-09 20:35:00|7159.8|7157.8|7159.8|7157.8|7162.8|7160.8|7159|7157|64
1644439200000|2022-02-09 20:40:00|7160|7158|7156|7154|7160|7158|7151.5|7149.5|131
1644439500000|2022-02-09 20:45:00|7155.8|7153.8|7158.5|7156.5|7158.8|7156.8|7152.3|7150.3|67
1644439800000|2022-02-09 20:50:00|7158.8|7156.8|7157.8|7155.8|7161.8|7159.8|7156|7154|126
1644440100000|2022-02-09 20:55:00|7157.5|7155.5|7167|7165|7167.3|7165.3|7153|7151|215
1644440400000|2022-02-09 21:00:00|7166.8|7162.8|7162.3|7158.3|7166.8|7162.8|7160.9|7156.9|0
1644440700000|2022-02-09 21:05:00|7162.4|7158.4|7165.9|7161.9|7166.6|7162.6|7162|7158|0
1644441000000|2022-02-09 21:10:00|7165.6|7161.6|7168.8|7164.8|7169.5|7165.5|7165.3|7161.3|0
1644441300000|2022-02-09 21:15:00|7168.7|7164.7|7169.6|7165.6|7169.6|7165.6|7168|7164|0
1644441600000|2022-02-09 21:20:00|7169.5|7165.5|7174.5|7170.5|7174.6|7170.6|7169.2|7165.2|0
1644441900000|2022-02-09 21:25:00|7174.6|7170.6|7175|7171|7175.7|7171.7|7173.8|7169.8|0
1644442200000|2022-02-09 21:30:00|7174.7|7170.7|7173.3|7169.3|7175|7171|7173|7169|0
1644442500000|2022-02-09 21:35:00|7173.4|7169.4|7172.4|7168.4|7173.7|7169.7|7172.3|7168.3|0
1644442800000|2022-02-09 21:40:00|7172.3|7168.3|7171.9|7167.9|7173.1|7169.1|7171.9|7167.9|0
1644443100000|2022-02-09 21:45:00|7171.8|7167.8|7169.3|7165.3|7171.8|7167.8|7168.7|7164.7|0
1644443400000|2022-02-09 21:50:00|7168.9|7164.9|7169.1|7165.1|7170.9|7166.9|7168.5|7164.5|0
1644443700000|2022-02-09 21:55:00|7169.2|7165.2|7169.8|7165.8|7170.2|7166.2|7168.5|7164.5|0
1644444000000|2022-02-09 22:00:00|7169.9|7165.9|7169.8|7165.8|7169.9|7165.9|7169.5|7165.5|0
1644444300000|2022-02-09 22:05:00|7169.4|7165.4|7169.4|7165.4|7169.9|7165.9|7169.3|7165.3|0
1644444600000|2022-02-09 22:10:00|7169.8|7165.8|7169.8|7165.8|7169.8|7165.8|7169.6|7165.6|0
1644444900000|2022-02-09 22:15:00|7169.7|7165.7|7169.4|7165.4|7169.7|7165.7|7169.4|7165.4|0
1644445200000|2022-02-09 22:20:00|7169.3|7165.3|7169.4|7165.4|7169.4|7165.4|7169.3|7165.3|0
1644445500000|2022-02-09 22:25:00|7169.3|7165.3|7169.1|7165.1|7169.4|7165.4|7169|7165|0
1644445800000|2022-02-09 22:30:00|7169.2|7165.2|7169.3|7165.3|7169.3|7165.3|7169.2|7165.2|0
1644446100000|2022-02-09 22:35:00|7169.4|7165.4|7169.4|7165.4|7169.4|7165.4|7169.4|7165.4|0
1644446400000|2022-02-09 22:40:00|7169.6|7165.6|7169.7|7165.7|7169.7|7165.7|7169.6|7165.6|0
1644446700000|2022-02-09 22:45:00|7169.6|7165.6|7169.6|7165.6|7169.6|7165.6|7169.6|7165.6|0
1644447000000|2022-02-09 22:50:00|7169.7|7165.7|7169.7|7165.7|7169.9|7165.9|7169.7|7165.7|0
1644447300000|2022-02-09 22:55:00|7169.8|7165.8|7170.3|7166.3|7170.3|7166.3|7169.5|7165.5|0
1644447600000|2022-02-09 23:00:00|7170.7|7166.7|7170|7166|7173|7169|7168.2|7164.2|0
1644447900000|2022-02-09 23:05:00|7169.9|7165.9|7169.7|7165.7|7170.7|7166.7|7168.6|7164.6|0
1644448200000|2022-02-09 23:10:00|7169.8|7165.8|7169.3|7165.3|7170.9|7166.9|7169|7165|0
1644448500000|2022-02-09 23:15:00|7169.1|7165.1|7167.5|7163.5|7170.3|7166.3|7166.1|7162.1|0
1644448800000|2022-02-09 23:20:00|7167.4|7163.4|7167.5|7163.5|7167.5|7163.5|7165.8|7161.8|0
1644449100000|2022-02-09 23:25:00|7167.8|7163.8|7167.5|7163.5|7169.3|7165.3|7167.3|7163.3|0
1644449400000|2022-02-09 23:30:00|7167.6|7163.6|7165.4|7161.4|7167.8|7163.8|7164.7|7160.7|0
1644449700000|2022-02-09 23:35:00|7165.2|7161.2|7167|7163|7167.7|7163.7|7164.9|7160.9|0
1644450000000|2022-02-09 23:40:00|7167.1|7163.1|7163.6|7159.6|7167.7|7163.7|7163.3|7159.3|0
1644450300000|2022-02-09 23:45:00|7163.3|7159.3|7165.5|7161.5|7165.5|7161.5|7163.1|7159.1|0
1644450600000|2022-02-09 23:50:00|7165.3|7161.3|7163.9|7159.9|7165.3|7161.3|7162.4|7158.4|0
1644450900000|2022-02-09 23:55:00|7163.6|7159.6|7166.5|7162.5|7166.8|7162.8|7163.1|7159.1|0
1644451200000|2022-02-10 00:00:00|7166.6|7162.6|7166.3|7162.3|7167.3|7163.3|7163.9|7159.9|0
1644451500000|2022-02-10 00:05:00|7166.1|7162.1|7163.9|7159.9|7167.7|7163.7|7162.4|7158.4|0
1644451800000|2022-02-10 00:10:00|7164|7160|7163.6|7159.6|7165|7161|7161.4|7157.4|0
1644452100000|2022-02-10 00:15:00|7163.5|7159.5|7159.8|7156.8|7163.5|7159.7|7158.4|7155.4|0
1644452400000|2022-02-10 00:20:00|7159.9|7156.9|7166.2|7163.2|7166.2|7163.2|7159.9|7156.9|0
1644452700000|2022-02-10 00:25:00|7165.9|7162.9|7164|7161|7165.9|7162.9|7161.6|7158.6|0
1644453000000|2022-02-10 00:30:00|7163.6|7160.6|7162.4|7159.4|7166.4|7163.4|7162.3|7159.3|0
1644453300000|2022-02-10 00:35:00|7162.3|7159.3|7160.8|7157.8|7165.6|7162.6|7160.8|7157.8|0
1644453600000|2022-02-10 00:40:00|7160.9|7157.9|7160|7157|7162.8|7159.8|7158.8|7155.8|0
1644453900000|2022-02-10 00:45:00|7159.9|7156.9|7156.2|7153.2|7160.3|7157.3|7153.5|7150.5|0
1644454200000|2022-02-10 00:50:00|7156.1|7153.1|7152.2|7149.2|7156.2|7153.2|7151.9|7148.9|0
1644454500000|2022-02-10 00:55:00|7152.1|7149.1|7150.8|7147.8|7154.4|7151.4|7150.4|7147.4|0
1644454800000|2022-02-10 01:00:00|7151.2|7148.2|7149.2|7146.2|7152.8|7149.8|7144.8|7141.8|0
1644455100000|2022-02-10 01:05:00|7148.9|7145.9|7149.3|7146.3|7150.8|7147.8|7147.6|7144.6|0
1644455400000|2022-02-10 01:10:00|7149.2|7146.2|7149.2|7146.2|7149.3|7146.3|7143|7140|0
1644455700000|2022-02-10 01:15:00|7148.9|7145.9|7150.2|7147.2|7150.6|7147.6|7145.2|7142.2|0
1644456000000|2022-02-10 01:20:00|7150.5|7147.5|7151.9|7148.9|7152.8|7149.8|7149.5|7146.5|0
1644456300000|2022-02-10 01:25:00|7151.6|7148.6|7149.3|7146.3|7153.5|7150.5|7149.3|7146.3|0
1644456600000|2022-02-10 01:30:00|7149.4|7146.4|7149.1|7146.1|7149.6|7146.6|7144.3|7141.3|0
1644456900000|2022-02-10 01:35:00|7149.2|7146.2|7147.6|7144.6|7150.7|7147.7|7147.5|7144.5|0
1644457200000|2022-02-10 01:40:00|7148.3|7145.3|7145.5|7142.5|7149.2|7146.2|7144.2|7141.2|0
1644457500000|2022-02-10 01:45:00|7145.4|7142.4|7150.2|7147.2|7150.2|7147.2|7144.6|7141.6|0
1644457800000|2022-02-10 01:50:00|7150.5|7147.5|7147.8|7144.8|7151.1|7148.1|7146.9|7143.9|0
1644458100000|2022-02-10 01:55:00|7147.5|7144.5|7146.4|7143.4|7147.5|7144.5|7143.9|7140.9|0
1644458400000|2022-02-10 02:00:00|7146.3|7143.3|7142.3|7139.3|7147.2|7144.2|7141.9|7138.9|0
1644458700000|2022-02-10 02:05:00|7142.4|7139.4|7143.1|7140.1|7145.6|7142.6|7142.3|7139.3|0
1644459000000|2022-02-10 02:10:00|7143.2|7140.2|7142.6|7139.6|7144.6|7141.6|7141.8|7138.8|0
1644459300000|2022-02-10 02:15:00|7142.3|7139.3|7141|7138|7143.5|7140.5|7141|7138|0
1644459600000|2022-02-10 02:20:00|7140.9|7137.9|7139.5|7136.5|7140.9|7137.9|7138.7|7135.7|0
1644459900000|2022-02-10 02:25:00|7139.8|7136.8|7141|7138|7141|7138|7138.5|7135.5|0
1644460200000|2022-02-10 02:30:00|7141.3|7138.3|7140.9|7137.9|7141.8|7138.8|7140.2|7137.2|0
1644460500000|2022-02-10 02:35:00|7141|7138|7146.5|7143.5|7146.9|7143.9|7141|7138|0
1644460800000|2022-02-10 02:40:00|7146.4|7143.4|7145.5|7142.5|7147.1|7144.1|7145.5|7142.5|0
1644461100000|2022-02-10 02:45:00|7145.6|7142.6|7144.8|7141.8|7146.4|7143.4|7144.8|7141.8|0
1644461400000|2022-02-10 02:50:00|7144.5|7141.5|7143.9|7140.9|7144.8|7141.8|7142.7|7139.7|0
1644461700000|2022-02-10 02:55:00|7143.6|7140.6|7143.1|7140.1|7143.9|7140.9|7142.3|7139.3|0
1644462000000|2022-02-10 03:00:00|7142.8|7139.8|7143|7140|7143.1|7140.1|7140.6|7137.6|0
1644462300000|2022-02-10 03:05:00|7143.1|7140.1|7141.5|7138.5|7143.9|7140.9|7140.9|7137.9|0
1644462600000|2022-02-10 03:10:00|7141.6|7138.6|7142.5|7139.5|7142.5|7139.5|7140.8|7137.8|0
1644462900000|2022-02-10 03:15:00|7142.1|7139.1|7142.5|7139.5|7143.4|7140.4|7141.3|7138.3|0
1644463200000|2022-02-10 03:20:00|7142.2|7139.2|7143.5|7140.5|7143.5|7140.5|7141.9|7138.9|0
1644463500000|2022-02-10 03:25:00|7143.3|7140.3|7144.4|7141.4|7145.1|7142.1|7142.7|7139.7|0
1644463800000|2022-02-10 03:30:00|7144.7|7141.7|7146|7143|7146.1|7143.1|7141.6|7138.6|0
1644464100000|2022-02-10 03:35:00|7145.9|7142.9|7146|7143|7146.1|7143.1|7145.2|7142.2|0
1644464400000|2022-02-10 03:40:00|7145.9|7142.9|7145.2|7142.2|7146.1|7143.1|7144.8|7141.8|0
1644464700000|2022-02-10 03:45:00|7145.3|7142.3|7144.8|7141.8|7145.5|7142.5|7144.5|7141.5|0
1644465000000|2022-02-10 03:50:00|7144.7|7141.7|7143.7|7140.7|7144.7|7141.7|7142|7139|0
1644465300000|2022-02-10 03:55:00|7143.8|7140.8|7145.3|7142.3|7146.9|7143.9|7143.7|7140.7|0
1644465600000|2022-02-10 04:00:00|7145.1|7142.1|7144.5|7141.5|7145.3|7142.3|7144.4|7141.4|0
1644465900000|2022-02-10 04:05:00|7144.2|7141.2|7144.5|7141.5|7144.5|7141.5|7143.6|7140.6|0
1644466200000|2022-02-10 04:10:00|7144.8|7141.8|7144.1|7141.1|7146.1|7143.1|7144.1|7141.1|0
1644466500000|2022-02-10 04:15:00|7143.9|7140.9|7146.9|7143.9|7147|7144|7143.7|7140.7|0
1644466800000|2022-02-10 04:20:00|7147|7144|7147.1|7144.1|7147.8|7144.8|7146.1|7143.1|0
1644467100000|2022-02-10 04:25:00|7147.4|7144.4|7148.7|7145.7|7148.7|7145.7|7147.4|7144.4|0
1644467400000|2022-02-10 04:30:00|7148.3|7145.3|7148.7|7145.7|7148.7|7145.7|7147.9|7144.9|0
1644467700000|2022-02-10 04:35:00|7148.6|7145.6|7147.9|7144.9|7148.7|7145.7|7147.1|7144.1|0
1644468000000|2022-02-10 04:40:00|7148.2|7145.2|7148.7|7145.7|7148.7|7145.7|7147.8|7144.8|0
1644468300000|2022-02-10 04:45:00|7148.4|7145.4|7146.2|7143.2|7148.4|7145.4|7146.2|7143.2|0
1644468600000|2022-02-10 04:50:00|7146.4|7143.4|7147.2|7144.2|7147.4|7144.4|7146.2|7143.2|0
1644468900000|2022-02-10 04:55:00|7147.4|7144.4|7147.9|7144.9|7149.5|7146.5|7147.4|7144.4|0
1644469200000|2022-02-10 05:00:00|7147.5|7144.5|7147.6|7144.6|7149.1|7146.1|7147.1|7144.1|0
1644469500000|2022-02-10 05:05:00|7147.5|7144.5|7146.6|7143.6|7148.1|7145.1|7146.5|7143.5|0
1644469800000|2022-02-10 05:10:00|7146.9|7143.9|7148.3|7145.3|7148.3|7145.3|7146.9|7143.9|0
1644470100000|2022-02-10 05:15:00|7148.1|7145.1|7148.3|7145.3|7148.3|7145.3|7146.7|7143.7|0
1644470400000|2022-02-10 05:20:00|7148.6|7145.6|7148.3|7145.3|7149.1|7146.1|7148.2|7145.2|0
1644470700000|2022-02-10 05:25:00|7149.1|7146.1|7148.2|7145.2|7149.1|7146.1|7147.4|7144.4|0
1644471000000|2022-02-10 05:30:00|7148.3|7145.3|7146.6|7143.6|7148.3|7145.3|7146.2|7143.2|0
1644471300000|2022-02-10 05:35:00|7146.5|7143.5|7145|7142|7146.5|7143.5|7145|7142|0
1644471600000|2022-02-10 05:40:00|7144.9|7141.9|7146.5|7143.5|7147.3|7144.3|7144|7141|0
1644471900000|2022-02-10 05:45:00|7146.3|7143.3|7146.6|7143.6|7147|7144|7145.8|7142.8|0
1644472200000|2022-02-10 05:50:00|7146.9|7143.9|7147.2|7144.2|7148.1|7145.1|7146.6|7143.6|0
1644472500000|2022-02-10 05:55:00|7147.3|7144.3|7157.4|7154.4|7157.4|7154.4|7147.3|7144.3|0
1644472800000|2022-02-10 06:00:00|7157.5|7154.5|7157.2|7154.2|7159.9|7156.9|7152.2|7149.2|0
1644473100000|2022-02-10 06:05:00|7157.5|7154.5|7156|7153|7158|7155|7155.2|7152.2|0
1644473400000|2022-02-10 06:10:00|7155.5|7152.5|7163|7160|7163|7160|7155.5|7152.5|0
1644473700000|2022-02-10 06:15:00|7162.9|7159.9|7161.5|7158.5|7163|7160|7160.2|7157.2|0
1644474000000|2022-02-10 06:20:00|7161.4|7158.4|7168.5|7165.5|7168.5|7165.5|7161.4|7158.4|0
1644474300000|2022-02-10 06:25:00|7168.7|7165.7|7167.1|7164.1|7170.4|7167.4|7166.4|7163.4|0
1644474600000|2022-02-10 06:30:00|7167.4|7164.4|7167.7|7164.7|7170.4|7167.4|7166.9|7163.9|0
1644474900000|2022-02-10 06:35:00|7167.5|7164.5|7168.4|7165.4|7168.4|7165.4|7165.3|7162.3|0
1644475200000|2022-02-10 06:40:00|7168.5|7165.5|7168.5|7165.5|7170|7167|7166.8|7163.8|0
1644475500000|2022-02-10 06:45:00|7168.8|7165.8|7169.1|7166.1|7172.2|7169.2|7168.4|7165.4|0
1644475800000|2022-02-10 06:50:00|7168.7|7165.7|7166.6|7163.6|7169.1|7166.1|7165.8|7162.8|0
1644476100000|2022-02-10 06:55:00|7166.5|7163.5|7166.1|7163.1|7166.7|7163.7|7165|7162|0
1644476400000|2022-02-10 07:00:00|7166.3|7163.3|7147.5|7145.5|7166.6|7163.3|7143.8|7141.8|544
1644476700000|2022-02-10 07:05:00|7147.8|7145.8|7149|7147|7149.3|7147.3|7145.8|7143.8|113
1644477000000|2022-02-10 07:10:00|7148.8|7146.8|7150.5|7148.5|7151.8|7149.8|7147.8|7145.8|84
1644477300000|2022-02-10 07:15:00|7150.8|7148.8|7147.3|7145.3|7150.8|7148.8|7145.3|7143.3|139
1644477600000|2022-02-10 07:20:00|7147.5|7145.5|7151|7149|7151|7149|7147|7145|75
1644477900000|2022-02-10 07:25:00|7151.3|7149.3|7150.8|7148.8|7152.3|7150.3|7149.5|7147.5|80
1644478200000|2022-02-10 07:30:00|7151|7149|7149.5|7147.5|7151.5|7149.5|7147.8|7145.8|114
1644478500000|2022-02-10 07:35:00|7149.8|7147.8|7147.8|7145.8|7150.3|7148.3|7146.3|7144.3|125
1644478800000|2022-02-10 07:40:00|7147.3|7145.3|7145|7143|7147.5|7145.5|7143|7141|122
1644479100000|2022-02-10 07:45:00|7145.3|7143.3|7150|7148|7151.3|7149.3|7144.8|7142.8|84
1644479400000|2022-02-10 07:50:00|7149.8|7147.8|7151|7149|7153|7151|7148.3|7146.3|64
1644479700000|2022-02-10 07:55:00|7151.3|7149.3|7154.8|7152.8|7159.8|7157.8|7150|7148|559
1644480000000|2022-02-10 08:00:00|7154.3|7153.3|7154.5|7153.5|7161.8|7160.8|7137.8|7136.8|3235
1644480300000|2022-02-10 08:05:00|7154|7153|7151.5|7150.5|7155.8|7154.8|7149|7148|1060
1644480600000|2022-02-10 08:10:00|7151.8|7150.8|7166|7165|7171|7170|7150.8|7149.8|1168
1644480900000|2022-02-10 08:15:00|7165.8|7164.8|7149|7148|7165.8|7164.8|7145.3|7144.3|881
1644481200000|2022-02-10 08:20:00|7148.8|7147.8|7152.3|7151.3|7156.8|7155.8|7143.5|7142.5|596
1644481500000|2022-02-10 08:25:00|7152.5|7151.5|7137.8|7136.8|7153.3|7152.3|7133.5|7132.5|845
1644481800000|2022-02-10 08:30:00|7138|7137|7141.5|7140.5|7149|7148|7136|7135|941
1644482100000|2022-02-10 08:35:00|7141.3|7140.3|7139.8|7138.8|7147.3|7146.3|7136|7135|642
1644482400000|2022-02-10 08:40:00|7140|7139|7132.2|7131.2|7144.7|7143.7|7131.2|7130.2|544
1644482700000|2022-02-10 08:45:00|7131.7|7130.7|7135.2|7134.2|7138.5|7137.5|7128|7127|517
1644483000000|2022-02-10 08:50:00|7135.5|7134.5|7135.2|7134.2|7140.2|7139.2|7130.7|7129.7|475
1644483300000|2022-02-10 08:55:00|7135|7134|7136.7|7135.7|7139.5|7138.5|7132.7|7131.7|261
1644483600000|2022-02-10 09:00:00|7137.2|7136.2|7133.5|7132.5|7142.7|7141.7|7132.5|7131.5|314
1644483900000|2022-02-10 09:05:00|7133.7|7132.7|7140|7139|7143.7|7142.7|7133.5|7132.5|304
1644484200000|2022-02-10 09:10:00|7139.7|7138.7|7138.7|7137.7|7142|7141|7136|7135|203
1644484500000|2022-02-10 09:15:00|7139|7138|7137.7|7136.7|7139.5|7138.5|7134.7|7133.7|151
1644484800000|2022-02-10 09:20:00|7138|7137|7134.7|7133.7|7139.7|7138.7|7133.7|7132.7|314
1644485100000|2022-02-10 09:25:00|7134.5|7133.5|7138.5|7137.5|7140|7139|7133.5|7132.5|228
1644485400000|2022-02-10 09:30:00|7138.7|7137.7|7138.2|7137.2|7141.7|7140.7|7137.5|7136.5|127
1644485700000|2022-02-10 09:35:00|7138|7137|7131.2|7130.2|7142|7141|7131|7130|177
1644486000000|2022-02-10 09:40:00|7131.5|7130.5|7133.7|7132.7|7135|7134|7130.2|7129.2|170
1644486300000|2022-02-10 09:45:00|7133.5|7132.5|7125.7|7124.7|7134.5|7133.5|7123.5|7122.5|378
1644486600000|2022-02-10 09:50:00|7126|7125|7130|7129|7132.7|7131.7|7126|7125|225
1644486900000|2022-02-10 09:55:00|7130.2|7129.2|7128.7|7127.7|7133.2|7132.2|7127.5|7126.5|448
1644487200000|2022-02-10 10:00:00|7129|7128|7122.2|7121.2|7130.5|7129.5|7118.2|7117.2|439
1644487500000|2022-02-10 10:05:00|7122|7121|7120.2|7119.2|7123.2|7122.2|7116.2|7115.2|436
1644487800000|2022-02-10 10:10:00|7120.5|7119.5|7122.2|7121.2|7124|7123|7117.2|7116.2|333
1644488100000|2022-02-10 10:15:00|7122.5|7121.5|7124|7123|7125.7|7124.7|7121|7120|175
1644488400000|2022-02-10 10:20:00|7124.2|7123.2|7117.7|7116.7|7124.7|7123.7|7117.7|7116.7|189
1644488700000|2022-02-10 10:25:00|7118|7117|7122.7|7121.7|7124|7123|7117.7|7116.7|207
1644489000000|2022-02-10 10:30:00|7123|7122|7125.2|7124.2|7126.7|7125.7|7122.2|7121.2|272
1644489300000|2022-02-10 10:35:00|7125.5|7124.5|7126|7125|7127.7|7126.7|7122.5|7121.5|266
1644489600000|2022-02-10 10:40:00|7126.2|7125.2|7125.2|7124.2|7127|7126|7124|7123|114
1644489900000|2022-02-10 10:45:00|7125.5|7124.5|7128.5|7127.5|7129.2|7128.2|7125.5|7124.5|139
1644490200000|2022-02-10 10:50:00|7128.7|7127.7|7130.2|7129.2|7132|7131|7128.5|7127.5|159
1644490500000|2022-02-10 10:55:00|7130.5|7129.5|7132|7131|7132.5|7131.5|7128.7|7127.7|148
1644490800000|2022-02-10 11:00:00|7132.2|7131.2|7137|7136|7137|7136|7131.5|7130.5|259
1644491100000|2022-02-10 11:05:00|7136.7|7135.7|7135.2|7134.2|7139.2|7138.2|7133.5|7132.5|389
1644491400000|2022-02-10 11:10:00|7135|7134|7139.5|7138.5|7140.5|7139.5|7134.7|7133.7|127
1644491700000|2022-02-10 11:15:00|7139.7|7138.7|7138.5|7137.5|7141.5|7140.5|7138.5|7137.5|141
1644492000000|2022-02-10 11:20:00|7139|7138|7136.5|7135.5|7140.7|7139.7|7136.2|7135.2|143
1644492300000|2022-02-10 11:25:00|7136.7|7135.7|7132|7131|7139|7138|7132|7131|487
1644492600000|2022-02-10 11:30:00|7132.2|7131.2|7129.7|7128.7|7132.7|7131.7|7127|7126|359
1644492900000|2022-02-10 11:35:00|7129.5|7128.5|7129|7128|7133.5|7132.5|7127.7|7126.7|132
1644493200000|2022-02-10 11:40:00|7129.5|7128.5|7128.5|7127.5|7132|7131|7128|7127|406
1644493500000|2022-02-10 11:45:00|7128.7|7127.7|7125|7124|7129.5|7128.5|7123.7|7122.7|234
1644493800000|2022-02-10 11:50:00|7125.2|7124.2|7122|7121|7125.2|7124.2|7121|7120|171
1644494100000|2022-02-10 11:55:00|7122.2|7121.2|7120.5|7119.5|7123.5|7122.5|7119|7118|146
1644494400000|2022-02-10 12:00:00|7120.2|7119.2|7119.2|7118.2|7123|7122|7119.2|7118.2|147
1644494700000|2022-02-10 12:05:00|7119|7118|7122.5|7121.5|7122.5|7121.5|7118.5|7117.5|187
1644495000000|2022-02-10 12:10:00|7122.2|7121.2|7125|7124|7125|7124|7120.5|7119.5|1170
1644495300000|2022-02-10 12:15:00|7124.7|7123.7|7128.2|7127.2|7130|7129|7123.7|7122.7|199
1644495600000|2022-02-10 12:20:00|7128.5|7127.5|7131.5|7130.5|7132|7131|7128.5|7127.5|106
1644495900000|2022-02-10 12:25:00|7131.2|7130.2|7131|7130|7131.5|7130.5|7127.5|7126.5|200
1644496200000|2022-02-10 12:30:00|7131.2|7130.2|7129.2|7128.2|7131.5|7130.5|7128|7127|69
1644496500000|2022-02-10 12:35:00|7129|7128|7128.5|7127.5|7129.2|7128.2|7125|7124|102
1644496800000|2022-02-10 12:40:00|7128.2|7127.2|7128.4|7127.4|7128.7|7127.7|7126.2|7125.2|124
1644497100000|2022-02-10 12:45:00|7128.2|7127.2|7129.2|7128.2|7132.2|7131.2|7128.2|7127.2|245
1644497400000|2022-02-10 12:50:00|7128.9|7127.9|7124.4|7123.4|7129.2|7128.2|7124.2|7123.2|140
1644497700000|2022-02-10 12:55:00|7124.7|7123.7|7127.4|7126.4|7127.7|7126.7|7123.7|7122.7|195
1644498000000|2022-02-10 13:00:00|7127.7|7126.7|7129.9|7128.9|7130.7|7129.7|7125.9|7124.9|205
1644498300000|2022-02-10 13:05:00|7129.7|7128.7|7136.2|7135.2|7137.2|7136.2|7129.7|7128.7|240
1644498600000|2022-02-10 13:10:00|7135.9|7134.9|7129.7|7128.7|7135.9|7134.9|7129.7|7128.7|209
1644498900000|2022-02-10 13:15:00|7129.9|7128.9|7126.7|7125.7|7130.7|7129.7|7126.7|7125.7|204
1644499200000|2022-02-10 13:20:00|7126.9|7125.9|7125.4|7124.4|7128.2|7127.2|7121.7|7120.7|198
1644499500000|2022-02-10 13:25:00|7125.2|7124.2|7127.4|7126.4|7127.9|7126.9|7124.9|7123.9|176
1644499800000|2022-02-10 13:30:00|7127.7|7126.7|7091.4|7090.4|7127.7|7126.7|7079.4|7078.4|2238
1644500100000|2022-02-10 13:35:00|7090.9|7089.9|7100.4|7099.4|7100.9|7099.9|7089.2|7088.2|1604
1644500400000|2022-02-10 13:40:00|7100.7|7099.7|7096.2|7095.2|7102.9|7101.9|7091.4|7090.4|701
1644500700000|2022-02-10 13:45:00|7096.4|7095.4|7090.2|7089.2|7101.4|7100.4|7088.7|7087.7|539
1644501000000|2022-02-10 13:50:00|7090.4|7089.4|7094.2|7093.2|7097.4|7096.4|7088.7|7087.7|445
1644501300000|2022-02-10 13:55:00|7094.4|7093.4|7094.7|7093.7|7102.9|7101.9|7094.2|7093.2|707
1644501600000|2022-02-10 14:00:00|7094.9|7093.9|7077.7|7076.7|7094.9|7093.9|7076.7|7075.7|668
1644501900000|2022-02-10 14:05:00|7077.9|7076.9|7080.4|7079.4|7086.2|7085.2|7077.9|7076.9|591
1644502200000|2022-02-10 14:10:00|7080.2|7079.2|7072.9|7071.9|7082.4|7081.4|7070.2|7069.2|635
1644502500000|2022-02-10 14:15:00|7073.2|7072.2|7074.2|7073.2|7077.7|7076.7|7070.4|7069.4|605
1644502800000|2022-02-10 14:20:00|7074.4|7073.4|7061.9|7060.9|7075.2|7074.2|7061.9|7060.9|609
1644503100000|2022-02-10 14:25:00|7061.7|7060.7|7054.7|7053.7|7064.2|7063.2|7051.7|7050.7|807
1644503400000|2022-02-10 14:30:00|7055.2|7054.2|7072.4|7071.4|7073.9|7072.9|7054.7|7053.7|1197
1644503700000|2022-02-10 14:35:00|7072.7|7071.7|7079.7|7078.7|7081.7|7080.7|7068.7|7067.7|978
1644504000000|2022-02-10 14:40:00|7080.2|7079.2|7088.7|7087.7|7089.2|7088.2|7077.7|7076.7|996
1644504300000|2022-02-10 14:45:00|7089.2|7088.2|7092.9|7091.9|7097.2|7096.2|7089.2|7088.2|851
1644504600000|2022-02-10 14:50:00|7093.7|7092.7|7099.9|7098.9|7105.9|7104.9|7090.9|7089.9|878
1644504900000|2022-02-10 14:55:00|7099.4|7098.4|7098.9|7097.9|7105.7|7104.7|7095.9|7094.9|519
1644505200000|2022-02-10 15:00:00|7099.7|7098.7|7111.7|7110.7|7112.7|7111.7|7098.9|7097.9|656
1644505500000|2022-02-10 15:05:00|7111.4|7110.4|7113.7|7112.7|7113.9|7112.9|7106.7|7105.7|611
1644505800000|2022-02-10 15:10:00|7113.4|7112.4|7105.6|7104.6|7115.6|7114.6|7104.6|7103.6|622
1644506100000|2022-02-10 15:15:00|7105.4|7104.4|7107.1|7106.1|7107.9|7106.9|7099.1|7098.1|616
1644506400000|2022-02-10 15:20:00|7106.9|7105.9|7107.4|7106.4|7110.6|7109.6|7104.6|7103.6|492
1644506700000|2022-02-10 15:25:00|7107.6|7106.6|7108.6|7107.6|7112.6|7111.6|7105.9|7104.9|683
1644507000000|2022-02-10 15:30:00|7108.9|7107.9|7108.4|7107.4|7113.9|7112.9|7105.4|7104.4|568
1644507300000|2022-02-10 15:35:00|7108.6|7107.6|7117.1|7116.1|7117.1|7116.1|7105.6|7104.6|484
1644507600000|2022-02-10 15:40:00|7116.9|7115.9|7119.4|7118.4|7121.4|7120.4|7114.4|7113.4|505
1644507900000|2022-02-10 15:45:00|7119.1|7118.1|7114.1|7113.1|7119.4|7118.4|7109.6|7108.6|634
1644508200000|2022-02-10 15:50:00|7114.4|7113.4|7099.9|7098.9|7114.4|7113.4|7097.9|7096.9|690
1644508500000|2022-02-10 15:55:00|7099.6|7098.6|7105.6|7104.6|7105.6|7104.6|7095.6|7094.6|909
1644508800000|2022-02-10 16:00:00|7105.4|7104.4|7109.4|7108.4|7110.1|7109.1|7097.9|7096.9|908
1644509100000|2022-02-10 16:05:00|7109.6|7108.6|7111.6|7110.6|7114.6|7113.6|7107.1|7106.1|683
1644509400000|2022-02-10 16:10:00|7111.9|7110.9|7100.1|7099.1|7112.4|7111.4|7099.1|7098.1|508
1644509700000|2022-02-10 16:15:00|7099.9|7098.9|7098.6|7097.6|7102.9|7101.9|7096.4|7095.4|437
1644510000000|2022-02-10 16:20:00|7098.9|7097.9|7097.1|7096.1|7099.9|7098.9|7092.4|7091.4|531
1644510300000|2022-02-10 16:25:00|7097.4|7096.4|7100.6|7099.6|7101.4|7100.4|7093.6|7092.6|763
1644510600000|2022-02-10 16:30:00|7101.4|7099.4|7100.4|7098.4|7102.6|7100.6|7093.4|7091.4|2915
1644510900000|2022-02-10 16:35:00|7100.9|7098.9|7104.6|7102.6|7105.1|7103.1|7095.6|7093.6|1022
1644511200000|2022-02-10 16:40:00|7104.9|7102.9|7108.9|7106.9|7108.9|7106.9|7101.6|7099.6|321
1644511500000|2022-02-10 16:45:00|7108.6|7106.6|7115.1|7113.1|7116.1|7114.1|7107.1|7105.1|166
1644511800000|2022-02-10 16:50:00|7115.4|7113.4|7107.1|7105.1|7116.1|7114.1|7105.4|7103.4|981
1644512100000|2022-02-10 16:55:00|7107.4|7105.4|7107.1|7105.1|7110.6|7108.6|7104.4|7102.4|1181
1644512400000|2022-02-10 17:00:00|7107.4|7105.4|7100.6|7098.6|7108.4|7106.4|7098.6|7096.6|657
1644512700000|2022-02-10 17:05:00|7100.4|7098.4|7101.6|7099.6|7106.1|7104.1|7099.4|7097.4|920
1644513000000|2022-02-10 17:10:00|7101.4|7099.4|7102.4|7100.4|7105.1|7103.1|7100.1|7098.1|130
1644513300000|2022-02-10 17:15:00|7101.9|7099.9|7102.4|7100.4|7104.6|7102.6|7097.6|7095.6|100
1644513600000|2022-02-10 17:20:00|7102.1|7100.1|7102.9|7100.9|7106.4|7104.4|7101.6|7099.6|75
1644513900000|2022-02-10 17:25:00|7102.6|7100.6|7104.4|7102.4|7104.9|7102.9|7101.9|7099.9|59
1644514200000|2022-02-10 17:30:00|7104.6|7102.6|7096.6|7094.6|7106.6|7104.6|7094.4|7092.4|116
1644514500000|2022-02-10 17:35:00|7096.9|7094.9|7099.1|7097.1|7101.4|7099.4|7096.6|7094.6|50
1644514800000|2022-02-10 17:40:00|7098.9|7096.9|7098.6|7096.6|7100.9|7098.9|7096.6|7094.6|79
1644515100000|2022-02-10 17:45:00|7098.9|7096.9|7076.4|7074.4|7099.9|7097.9|7071.1|7069.1|788
1644515400000|2022-02-10 17:50:00|7075.4|7073.4|7073.9|7071.9|7077.4|7075.4|7068.9|7066.9|352
1644515700000|2022-02-10 17:55:00|7074.1|7072.1|7074.1|7072.1|7078.4|7076.4|7068.9|7066.9|285
1644516000000|2022-02-10 18:00:00|7073.6|7071.6|7074.9|7072.9|7077.6|7075.6|7068.6|7066.6|155
1644516300000|2022-02-10 18:05:00|7074.4|7072.4|7076.6|7074.6|7079.6|7077.6|7072.1|7070.1|107
1644516600000|2022-02-10 18:10:00|7076.9|7074.9|7074.9|7072.9|7079.6|7077.6|7072.1|7070.1|91
1644516900000|2022-02-10 18:15:00|7075.1|7073.1|7057.6|7055.6|7075.4|7073.4|7057.6|7055.6|213
1644517200000|2022-02-10 18:20:00|7057.9|7055.9|7064.9|7062.9|7064.9|7062.9|7057.9|7055.9|91
1644517500000|2022-02-10 18:25:00|7064.6|7062.6|7055.6|7053.6|7066.1|7064.1|7055.4|7053.4|144
1644517800000|2022-02-10 18:30:00|7055.4|7053.4|7052.1|7050.1|7058.4|7056.4|7051.4|7049.4|153
1644518100000|2022-02-10 18:35:00|7052.4|7050.4|7048.4|7046.4|7052.6|7050.6|7041.6|7039.6|404
1644518400000|2022-02-10 18:40:00|7048.6|7046.6|7050.9|7048.9|7052.6|7050.6|7047.1|7045.1|180
1644518700000|2022-02-10 18:45:00|7051.1|7049.1|7050.6|7048.6|7054.6|7052.6|7046.9|7044.9|92
1644519000000|2022-02-10 18:50:00|7050.9|7048.9|7052.9|7050.9|7054.1|7052.1|7048.9|7046.9|73
1644519300000|2022-02-10 18:55:00|7053.1|7051.1|7061.4|7059.4|7061.4|7059.4|7049.9|7047.9|106
1644519600000|2022-02-10 19:00:00|7061.1|7059.1|7051.9|7049.9|7062.6|7060.6|7051.9|7049.9|98
1644519900000|2022-02-10 19:05:00|7052.1|7050.1|7055.4|7053.4|7055.6|7053.6|7047.6|7045.6|77
1644520200000|2022-02-10 19:10:00|7055.6|7053.6|7049.1|7047.1|7056.1|7054.1|7047.6|7045.6|69
1644520500000|2022-02-10 19:15:00|7048.6|7046.6|7040.4|7038.4|7049.1|7047.1|7039.4|7037.4|164
1644520800000|2022-02-10 19:20:00|7040.6|7038.6|7048.1|7046.1|7049.1|7047.1|7039.4|7037.4|140
1644521100000|2022-02-10 19:25:00|7048.4|7046.4|7052.9|7050.9|7055.6|7053.6|7046.6|7044.6|101
1644521400000|2022-02-10 19:30:00|7053.1|7051.1|7055.1|7053.1|7057.4|7055.4|7051.4|7049.4|119
1644521700000|2022-02-10 19:35:00|7055.4|7053.4|7057.4|7055.4|7061.1|7059.1|7052.1|7050.1|104
1644522000000|2022-02-10 19:40:00|7057.6|7055.6|7055.9|7053.9|7063.4|7061.4|7054.6|7052.6|80
1644522300000|2022-02-10 19:45:00|7056.1|7054.1|7053.1|7051.1|7062.4|7060.4|7052.4|7050.4|90
1644522600000|2022-02-10 19:50:00|7053.4|7051.4|7045.1|7043.1|7055.4|7053.4|7043.4|7041.4|195
1644522900000|2022-02-10 19:55:00|7045.4|7043.4|7045.6|7043.6|7047.6|7045.6|7041.6|7039.6|184
1644523200000|2022-02-10 20:00:00|7046.1|7044.1|7049.4|7047.4|7051.4|7049.4|7039.9|7037.9|184
1644523500000|2022-02-10 20:05:00|7049.6|7047.6|7054.1|7052.1|7055.4|7053.4|7047.6|7045.6|302
1644523800000|2022-02-10 20:10:00|7054.4|7052.4|7054.4|7052.4|7057.9|7055.9|7051.6|7049.6|67
1644524100000|2022-02-10 20:15:00|7054.1|7052.1|7051.9|7049.9|7060.9|7058.9|7050.9|7048.9|90
1644524400000|2022-02-10 20:20:00|7052.1|7050.1|7053.4|7051.4|7054.4|7052.4|7046.9|7044.9|84
1644524700000|2022-02-10 20:25:00|7053.6|7051.6|7048.4|7046.4|7054.9|7052.9|7048.1|7046.1|54
1644525000000|2022-02-10 20:30:00|7048.6|7046.6|7036.9|7034.9|7048.6|7046.6|7036.6|7034.6|291
1644525300000|2022-02-10 20:35:00|7037.1|7035.1|7041.4|7039.4|7044.1|7042.1|7034.1|7032.1|336
1644525600000|2022-02-10 20:40:00|7041.6|7039.6|7038.4|7036.4|7044.1|7042.1|7036.4|7034.4|186
1644525900000|2022-02-10 20:45:00|7037.9|7035.9|7031.4|7029.4|7037.9|7035.9|7027.1|7025.1|298
1644526200000|2022-02-10 20:50:00|7031.1|7029.1|7038.1|7036.1|7042.4|7040.4|7025.1|7023.1|752
1644526500000|2022-02-10 20:55:00|7037.9|7035.9|7047.4|7045.4|7052.1|7050.1|7037.6|7035.6|313
1644526800000|2022-02-10 21:00:00|7051.7|7047.7|7051.3|7047.3|7057.9|7053.9|7048.2|7044.2|0
1644527100000|2022-02-10 21:05:00|7051.6|7047.6|7053.6|7049.6|7057|7053|7051.2|7047.2|0
1644527400000|2022-02-10 21:10:00|7053.3|7049.3|7048.8|7044.8|7054|7050|7045.5|7041.5|0
1644527700000|2022-02-10 21:15:00|7049|7045|7043|7039|7049.3|7045.3|7042.3|7038.3|0
1644528000000|2022-02-10 21:20:00|7043.1|7039.1|7039.7|7035.7|7043.5|7039.5|7038.1|7034.1|0
1644528300000|2022-02-10 21:25:00|7039.6|7035.6|7045|7041|7045.4|7041.4|7038.5|7034.5|0
1644528600000|2022-02-10 21:30:00|7044.9|7040.9|7045.3|7041.3|7048.6|7044.6|7043.6|7039.6|0
1644528900000|2022-02-10 21:35:00|7045.4|7041.4|7047.1|7043.1|7048.6|7044.6|7044.7|7040.7|0
1644529200000|2022-02-10 21:40:00|7046.9|7042.9|7043.2|7039.2|7047.8|7043.8|7043.2|7039.2|0
1644529500000|2022-02-10 21:45:00|7043.4|7039.4|7047.1|7043.1|7047.5|7043.5|7041.5|7037.5|0
1644529800000|2022-02-10 21:50:00|7047.3|7043.3|7049.5|7045.5|7049.9|7045.9|7045.6|7041.6|0
1644530100000|2022-02-10 21:55:00|7049.6|7045.6|7052.7|7048.7|7053.4|7049.4|7049.2|7045.2|0
1644530400000|2022-02-10 22:00:00|7051.2|7047.2|7052.3|7048.3|7052.9|7048.9|7051.2|7047.2|0
1644530700000|2022-02-10 22:05:00|7052.4|7048.4|7052.3|7048.3|7052.4|7048.4|7052.2|7048.2|0
1644531000000|2022-02-10 22:10:00|7052.2|7048.2|7052|7048|7052.2|7048.2|7052|7048|0
1644531300000|2022-02-10 22:15:00|7052.2|7048.2|7051.5|7047.5|7052.2|7048.2|7051.5|7047.5|0
1644531600000|2022-02-10 22:20:00|7051.7|7047.7|7051.5|7047.5|7051.7|7047.7|7051.3|7047.3|0
1644531900000|2022-02-10 22:25:00|7051.2|7047.2|7051.5|7047.5|7051.5|7047.5|7051.2|7047.2|0
1644532200000|2022-02-10 22:30:00|7051.3|7047.3|7051.2|7047.2|7051.6|7047.6|7050.6|7046.6|0
1644532500000|2022-02-10 22:35:00|7051.3|7047.3|7051.9|7047.9|7052.2|7048.2|7051.3|7047.3|0
1644532800000|2022-02-10 22:40:00|7052|7048|7051.7|7047.7|7052|7048|7051.6|7047.6|0
1644533100000|2022-02-10 22:45:00|7051.6|7047.6|7051.7|7047.7|7051.7|7047.7|7051.3|7047.3|0
1644533400000|2022-02-10 22:50:00|7051.8|7047.8|7051.8|7047.8|7052|7048|7051.8|7047.8|0
1644533700000|2022-02-10 22:55:00|7051.9|7047.9|7051|7047|7052.3|7048.3|7051|7047|0
1644534000000|2022-02-10 23:00:00|7052|7048|7049.8|7045.8|7054.4|7050.4|7045.9|7041.9|0
1644534300000|2022-02-10 23:05:00|7049.9|7045.9|7047.7|7043.7|7053.6|7049.6|7047.7|7043.7|0
1644534600000|2022-02-10 23:10:00|7047.9|7043.9|7053.2|7049.2|7053.6|7049.6|7047.9|7043.9|0
1644534900000|2022-02-10 23:15:00|7053.5|7049.5|7056.6|7052.6|7057.4|7053.4|7052.3|7048.3|0
1644535200000|2022-02-10 23:20:00|7056.7|7052.7|7052.9|7048.9|7057.4|7053.4|7052.9|7048.9|0
1644535500000|2022-02-10 23:25:00|7052.8|7048.8|7047.3|7043.3|7054.1|7050.1|7045.4|7041.4|0
1644535800000|2022-02-10 23:30:00|7047.4|7043.4|7042.8|7038.8|7048|7044|7041.3|7037.3|0
1644536100000|2022-02-10 23:35:00|7042.9|7038.9|7043.3|7039.3|7044.5|7040.5|7039.8|7035.8|0
1644536400000|2022-02-10 23:40:00|7043.2|7039.2|7041.5|7037.5|7043.3|7039.3|7039|7035|0
1644536700000|2022-02-10 23:45:00|7041.2|7037.2|7043.7|7039.7|7044.1|7040.1|7040.9|7036.9|0
1644537000000|2022-02-10 23:50:00|7043.4|7039.4|7041.2|7037.2|7044.9|7040.9|7040.8|7036.8|0
1644537300000|2022-02-10 23:55:00|7041|7037|7038.3|7034.3|7041.2|7037.2|7036.6|7032.6|0
1644537600000|2022-02-11 00:00:00|7038.2|7034.2|7033.8|7029.8|7039.8|7035.8|7033.5|7029.5|0
1644537900000|2022-02-11 00:05:00|7033.7|7029.7|7038.7|7034.7|7038.7|7034.7|7032.6|7028.6|0
1644538200000|2022-02-11 00:10:00|7038.5|7034.5|7032.5|7028.5|7038.7|7034.7|7031.7|7027.7|0
1644538500000|2022-02-11 00:15:00|7032.4|7028.4|7020.1|7017.1|7032.4|7028.4|7018|7015|0
1644538800000|2022-02-11 00:20:00|7020.2|7017.2|7011.5|7008.5|7022.5|7019.5|7009.4|7006.4|0
1644539100000|2022-02-11 00:25:00|7011.6|7008.6|7010.4|7007.4|7014.3|7011.3|7009.2|7006.2|0
1644539400000|2022-02-11 00:30:00|7010.3|7007.3|7013.6|7010.6|7014.3|7011.3|7009.3|7006.3|0
1644539700000|2022-02-11 00:35:00|7013.8|7010.8|7016.8|7013.8|7017.7|7014.7|7013.8|7010.8|0
1644540000000|2022-02-11 00:40:00|7016.7|7013.7|7015.4|7012.4|7020|7017|7015.1|7012.1|0
1644540300000|2022-02-11 00:45:00|7016.4|7013.4|7022.6|7019.6|7022.6|7019.6|7016.4|7013.4|0
1644540600000|2022-02-11 00:50:00|7022.8|7019.8|7019.2|7016.2|7023.8|7020.8|7019.2|7016.2|0
1644540900000|2022-02-11 00:55:00|7019.3|7016.3|7024.5|7021.5|7026.6|7023.6|7019.2|7016.2|0
1644541200000|2022-02-11 01:00:00|7024.6|7021.6|7021.9|7018.9|7026.1|7023.1|7017.1|7014.1|0
1644541500000|2022-02-11 01:05:00|7022.1|7019.1|7015.3|7012.3|7022.3|7019.3|7015.2|7012.2|0
1644541800000|2022-02-11 01:10:00|7015.2|7012.2|7017.6|7014.6|7017.6|7014.6|7013|7010|0
1644542100000|2022-02-11 01:15:00|7017.9|7014.9|7027.5|7024.5|7031.5|7028.5|7017.9|7014.9|0
1644542400000|2022-02-11 01:20:00|7027.3|7024.3|7024.4|7021.4|7029.3|7026.3|7023.9|7020.9|0
1644542700000|2022-02-11 01:25:00|7024.5|7021.5|7028.3|7025.3|7029.9|7026.9|7024.5|7021.5|0
1644543000000|2022-02-11 01:30:00|7028.6|7025.6|7033.9|7030.9|7035.4|7032.4|7025.4|7022.4|0
1644543300000|2022-02-11 01:35:00|7034.2|7031.2|7036.3|7033.3|7037.1|7034.1|7033.9|7030.9|0
1644543600000|2022-02-11 01:40:00|7036.4|7033.4|7037.1|7034.1|7042.6|7039.6|7036.4|7033.4|0
1644543900000|2022-02-11 01:45:00|7037.4|7034.4|7033|7030|7037.9|7034.9|7032.3|7029.3|0
1644544200000|2022-02-11 01:50:00|7032.9|7029.9|7035.5|7032.5|7037.9|7034.9|7032.5|7029.5|0
1644544500000|2022-02-11 01:55:00|7035.8|7032.8|7032.1|7029.1|7037.7|7034.7|7028.9|7025.9|0
1644544800000|2022-02-11 02:00:00|7032.4|7029.4|7029.8|7026.8|7034.4|7031.4|7029.8|7026.8|0
1644545100000|2022-02-11 02:05:00|7029.7|7026.7|7028.7|7025.7|7031.1|7028.1|7028.2|7025.2|0
1644545400000|2022-02-11 02:10:00|7028.6|7025.6|7025.2|7022.2|7028.7|7025.7|7022.7|7019.7|0
1644545700000|2022-02-11 02:15:00|7025.1|7022.1|7025.3|7022.3|7030.7|7027.7|7023.5|7020.5|0
1644546000000|2022-02-11 02:20:00|7025.4|7022.4|7022.4|7019.4|7026.7|7023.7|7022.4|7019.4|0
1644546300000|2022-02-11 02:25:00|7022.6|7019.6|7027|7024|7027.5|7024.5|7022|7019|0
1644546600000|2022-02-11 02:30:00|7027.5|7024.5|7025|7022|7027.8|7024.8|7023.6|7020.6|0
1644546900000|2022-02-11 02:35:00|7024.6|7021.6|7027.4|7024.4|7027.5|7024.5|7023.5|7020.5|0
1644547200000|2022-02-11 02:40:00|7027.3|7024.3|7028.4|7025.4|7029.2|7026.2|7025|7022|0
1644547500000|2022-02-11 02:45:00|7028.3|7025.3|7030.8|7027.8|7030.9|7027.9|7027.5|7024.5|0
1644547800000|2022-02-11 02:50:00|7030.9|7027.9|7031|7028|7031.2|7028.2|7029.3|7026.3|0
1644548100000|2022-02-11 02:55:00|7030.9|7027.9|7036.8|7033.8|7037.7|7034.7|7029.3|7026.3|0
1644548400000|2022-02-11 03:00:00|7036.7|7033.7|7031.3|7028.3|7038.4|7035.4|7030.9|7027.9|0
1644548700000|2022-02-11 03:05:00|7031.4|7028.4|7028.4|7025.4|7031.7|7028.7|7025.2|7022.2|0
1644549000000|2022-02-11 03:10:00|7028.6|7025.6|7026.4|7023.4|7029.3|7026.3|7025.1|7022.1|0
1644549300000|2022-02-11 03:15:00|7026.2|7023.2|7028.8|7025.8|7029.3|7026.3|7026|7023|0
1644549600000|2022-02-11 03:20:00|7028.7|7025.7|7030.3|7027.3|7034.1|7031.1|7028.4|7025.4|0
1644549900000|2022-02-11 03:25:00|7030.4|7027.4|7032|7029|7032.4|7029.4|7029.1|7026.1|0
1644550200000|2022-02-11 03:30:00|7032.4|7029.4|7027.5|7024.5|7032.4|7029.4|7027.5|7024.5|0
1644550500000|2022-02-11 03:35:00|7027.6|7024.6|7025|7022|7027.6|7024.6|7023.6|7020.6|0
1644550800000|2022-02-11 03:40:00|7025.1|7022.1|7025.4|7022.4|7025.9|7022.9|7025|7022|0
1644551100000|2022-02-11 03:45:00|7025.6|7022.6|7028.7|7025.7|7030.4|7027.4|7025.1|7022.1|0
1644551400000|2022-02-11 03:50:00|7029.1|7026.1|7029.7|7026.7|7032.3|7029.3|7028.7|7025.7|0
1644551700000|2022-02-11 03:55:00|7029.9|7026.9|7031.8|7028.8|7032.2|7029.2|7029.2|7026.2|0
1644552000000|2022-02-11 04:00:00|7031.9|7028.9|7030.3|7027.3|7032.3|7029.3|7029.1|7026.1|0
1644552300000|2022-02-11 04:05:00|7030.2|7027.2|7029.4|7026.4|7030.3|7027.3|7027.9|7024.9|0
1644552600000|2022-02-11 04:10:00|7029.3|7026.3|7028.2|7025.2|7029.4|7026.4|7026.9|7023.9|0
1644552900000|2022-02-11 04:15:00|7028.1|7025.1|7026.9|7023.9|7028.1|7025.1|7026|7023|0
1644553200000|2022-02-11 04:20:00|7027|7024|7026|7023|7027.7|7024.7|7026|7023|0
1644553500000|2022-02-11 04:25:00|7026.1|7023.1|7025.9|7022.9|7027.6|7024.6|7025.9|7022.9|0
1644553800000|2022-02-11 04:30:00|7026|7023|7022.9|7019.9|7028.8|7025.8|7020.1|7017.1|0
1644554100000|2022-02-11 04:35:00|7022.8|7019.8|7018.2|7015.2|7023.4|7020.4|7018.2|7015.2|0
1644554400000|2022-02-11 04:40:00|7018.3|7015.3|7013.2|7010.2|7019.1|7016.1|7010.7|7007.7|0
1644554700000|2022-02-11 04:45:00|7013.3|7010.3|7010.1|7007.1|7014.1|7011.1|7008.4|7005.4|0
1644555000000|2022-02-11 04:50:00|7010|7007|7010.3|7007.3|7011.9|7008.9|7007.7|7004.7|0
1644555300000|2022-02-11 04:55:00|7010.4|7007.4|7011.1|7008.1|7013.5|7010.5|7009.8|7006.8|0
1644555600000|2022-02-11 05:00:00|7011.2|7008.2|7009.3|7006.3|7012|7009|7006.8|7003.8|0
1644555900000|2022-02-11 05:05:00|7009.4|7006.4|7012.8|7009.8|7012.8|7009.8|7009.3|7006.3|0
1644556200000|2022-02-11 05:10:00|7012.6|7009.6|7011.2|7008.2|7012.6|7009.6|7007.5|7004.5|0
1644556500000|2022-02-11 05:15:00|7010.9|7007.9|7009.5|7006.5|7011.2|7008.2|7007.2|7004.2|0
1644556800000|2022-02-11 05:20:00|7009.4|7006.4|7005.3|7002.3|7011|7008|7004.4|7001.4|0
1644557100000|2022-02-11 05:25:00|7005.4|7002.4|7004.4|7001.4|7005.4|7002.4|7002.7|6999.7|0
1644557400000|2022-02-11 05:30:00|7004.5|7001.5|7001.1|6998.1|7005.4|7002.4|7000.3|6997.3|0
1644557700000|2022-02-11 05:35:00|7001.3|6998.3|7004|7001|7004.4|7001.4|6997.7|6994.7|0
1644558000000|2022-02-11 05:40:00|7004.1|7001.1|7005.2|7002.2|7007.7|7004.7|7002.7|6999.7|0
1644558300000|2022-02-11 05:45:00|7005.1|7002.1|7003.3|7000.3|7005.1|7002.1|7002.3|6999.3|0
1644558600000|2022-02-11 05:50:00|7003.1|7000.1|7002.4|6999.4|7004.1|7001.1|7001.6|6998.6|0
1644558900000|2022-02-11 05:55:00|7002.6|6999.6|7005.4|7002.4|7005.5|7002.5|7000.5|6997.5|0
1644559200000|2022-02-11 06:00:00|7005.3|7002.3|7005.4|7002.4|7005.5|7002.5|7001.6|6998.6|0
1644559500000|2022-02-11 06:05:00|7005.5|7002.5|7010|7007|7010.3|7007.3|7003.9|7000.9|0
1644559800000|2022-02-11 06:10:00|7009.9|7006.9|7010|7007|7011.7|7008.7|7009|7006|0
1644560100000|2022-02-11 06:15:00|7010.3|7007.3|7009.9|7006.9|7010.9|7007.9|7007.3|7004.3|0
1644560400000|2022-02-11 06:20:00|7010|7007|7009.8|7006.8|7011.5|7008.5|7009|7006|0
1644560700000|2022-02-11 06:25:00|7009.7|7006.7|7013.1|7010.1|7013.2|7010.2|7009|7006|0
1644561000000|2022-02-11 06:30:00|7013.2|7010.2|7010.9|7007.9|7015.4|7012.4|7010.9|7007.9|0
1644561300000|2022-02-11 06:35:00|7010.6|7007.6|7010|7007|7010.6|7007.6|7007.5|7004.5|0
1644561600000|2022-02-11 06:40:00|7009.9|7006.9|7013.1|7010.1|7013.2|7010.2|7001.9|6998.9|0
1644561900000|2022-02-11 06:45:00|7013.2|7010.2|7014.7|7011.7|7016.4|7013.4|7013.2|7010.2|0
1644562200000|2022-02-11 06:50:00|7014.8|7011.8|7018.2|7015.2|7019.4|7016.4|7014|7011|0
1644562500000|2022-02-11 06:55:00|7018.5|7015.5|7027.2|7024.2|7027.2|7024.2|7018.3|7015.3|0
1644562800000|2022-02-11 07:00:00|7026.5|7023.5|7026.4|7024.4|7038.4|7036.4|7022.9|7020.9|679
1644563100000|2022-02-11 07:05:00|7027.6|7025.6|7034.4|7032.4|7035.4|7033.4|7026.1|7024.1|197
1644563400000|2022-02-11 07:10:00|7034.6|7032.6|7042.9|7040.9|7044.9|7042.9|7031.6|7029.6|183
1644563700000|2022-02-11 07:15:00|7043.1|7041.1|7035.6|7033.6|7047.6|7045.6|7035.6|7033.6|106
1644564000000|2022-02-11 07:20:00|7035.4|7033.4|7038.4|7036.4|7038.4|7036.4|7031.1|7029.1|62
1644564300000|2022-02-11 07:25:00|7038.6|7036.6|7030.9|7028.9|7038.6|7036.6|7030.9|7028.9|84
1644564600000|2022-02-11 07:30:00|7030.6|7028.6|7029.4|7027.4|7035.6|7033.6|7028.1|7026.1|107
1644564900000|2022-02-11 07:35:00|7029.6|7027.6|7037.6|7035.6|7037.6|7035.6|7027.4|7025.4|104
1644565200000|2022-02-11 07:40:00|7037.9|7035.9|7029.6|7027.6|7037.9|7035.9|7027.1|7025.1|72
1644565500000|2022-02-11 07:45:00|7029.4|7027.4|7029.6|7027.6|7033.6|7031.6|7026.4|7024.4|98
1644565800000|2022-02-11 07:50:00|7029.4|7027.4|7026.4|7024.4|7032.9|7030.9|7025.9|7023.9|111
1644566100000|2022-02-11 07:55:00|7026.1|7024.1|7034.4|7032.4|7034.4|7032.4|7023.9|7021.9|447
1644566400000|2022-02-11 08:00:00|7033.9|7032.9|7044.4|7043.4|7045.1|7044.1|7020.4|7019.4|2078
1644566700000|2022-02-11 08:05:00|7044.6|7043.6|7060.1|7059.1|7061.4|7060.4|7040.6|7039.6|1305
1644567000000|2022-02-11 08:10:00|7059.6|7058.6|7065.1|7064.1|7072.1|7071.1|7058.1|7057.1|1157
1644567300000|2022-02-11 08:15:00|7066.1|7065.1|7058.1|7057.1|7071.9|7070.9|7054.4|7053.4|1327
1644567600000|2022-02-11 08:20:00|7056.6|7055.6|7047.6|7046.6|7057.4|7056.4|7041.9|7040.9|834
1644567900000|2022-02-11 08:25:00|7047.9|7046.9|7048.6|7047.6|7050.1|7049.1|7040.1|7039.1|567
1644568200000|2022-02-11 08:30:00|7048.9|7047.9|7040.9|7039.9|7055.1|7054.1|7040.9|7039.9|535
1644568500000|2022-02-11 08:35:00|7041.6|7040.6|7022.1|7021.1|7045.1|7044.1|7021.1|7020.1|1131
1644568800000|2022-02-11 08:40:00|7022.6|7021.6|7023.9|7022.9|7031.1|7030.1|7019.9|7018.9|693
1644569100000|2022-02-11 08:45:00|7024.1|7023.1|7028.1|7027.1|7030.1|7029.1|7021.9|7020.9|557
1644569400000|2022-02-11 08:50:00|7028.4|7027.4|7023.6|7022.6|7031.6|7030.6|7019.6|7018.6|679
1644569700000|2022-02-11 08:55:00|7023.9|7022.9|7017.9|7016.9|7029.1|7028.1|7016.9|7015.9|573
1644570000000|2022-02-11 09:00:00|7017.6|7016.6|7018.6|7017.6|7024.4|7023.4|7015.6|7014.6|533
1644570300000|2022-02-11 09:05:00|7018.4|7017.4|7020.9|7019.9|7020.9|7019.9|7014.4|7013.4|369
1644570600000|2022-02-11 09:10:00|7020.6|7019.6|7019.4|7018.4|7021.4|7020.4|7012.1|7011.1|630
1644570900000|2022-02-11 09:15:00|7019.1|7018.1|7017.6|7016.6|7023.9|7022.9|7014.9|7013.9|451
1644571200000|2022-02-11 09:20:00|7017.9|7016.9|7008.4|7007.4|7018.4|7017.4|7007.9|7006.9|521
1644571500000|2022-02-11 09:25:00|7008.9|7007.9|7008.6|7007.6|7011.9|7010.9|7005.9|7004.9|506
1644571800000|2022-02-11 09:30:00|7008.9|7007.9|6995.1|6994.1|7009.1|7008.1|6995.1|6994.1|633
1644572100000|2022-02-11 09:35:00|6995.4|6994.4|7002.4|7001.4|7002.9|7001.9|6991.9|6990.9|6205
1644572400000|2022-02-11 09:40:00|7002.6|7001.6|6996.9|6995.9|7002.6|7001.6|6992.4|6991.4|341
1644572700000|2022-02-11 09:45:00|6997.1|6996.1|6998.6|6997.6|7003.4|7002.4|6996.6|6995.6|429
1644573000000|2022-02-11 09:50:00|6998.9|6997.9|7003.1|7002.1|7003.1|7002.1|6992.6|6991.6|380
1644573300000|2022-02-11 09:55:00|7003.4|7002.4|7007.6|7006.6|7008.9|7007.9|7002.1|7001.1|426
1644573600000|2022-02-11 10:00:00|7007.9|7006.9|7007.6|7006.6|7010.6|7009.6|7005.6|7004.6|308
1644573900000|2022-02-11 10:05:00|7007.4|7006.4|7011.4|7010.4|7012.6|7011.6|7006.9|7005.9|327
1644574200000|2022-02-11 10:10:00|7011.9|7010.9|7012.9|7011.9|7017.4|7016.4|7010.4|7009.4|437
1644574500000|2022-02-11 10:15:00|7013.1|7012.1|7012.1|7011.1|7015.4|7014.4|7011.1|7010.1|261
1644574800000|2022-02-11 10:20:00|7012.4|7011.4|7017.4|7016.4|7018.9|7017.9|7012.1|7011.1|244
1644575100000|2022-02-11 10:25:00|7017.1|7016.1|7014.9|7013.9|7017.9|7016.9|7010.4|7009.4|200
1644575400000|2022-02-11 10:30:00|7015.1|7014.1|7020.6|7019.6|7022.1|7021.1|7010.6|7009.6|387
1644575700000|2022-02-11 10:35:00|7020.4|7019.4|7019.4|7018.4|7021.4|7020.4|7016.6|7015.6|269
1644576000000|2022-02-11 10:40:00|7019.1|7018.1|7019.1|7018.1|7023.4|7022.4|7014.9|7013.9|842
1644576300000|2022-02-11 10:45:00|7019.4|7018.4|7025.4|7024.4|7025.4|7024.4|7018.9|7017.9|316
1644576600000|2022-02-11 10:50:00|7025.6|7024.6|7033.1|7032.1|7034.6|7033.6|7025.4|7024.4|508
1644576900000|2022-02-11 10:55:00|7033.6|7032.6|7036.4|7035.4|7038.4|7037.4|7032.6|7031.6|377
1644577200000|2022-02-11 11:00:00|7036.1|7035.1|7026.4|7025.4|7036.9|7035.9|7025.9|7024.9|442
1644577500000|2022-02-11 11:05:00|7026.6|7025.6|7023.1|7022.1|7029.4|7028.4|7021.6|7020.6|442
1644577800000|2022-02-11 11:10:00|7023.4|7022.4|7024.4|7023.4|7027.9|7026.9|7020.6|7019.6|310
1644578100000|2022-02-11 11:15:00|7024.6|7023.6|7021.4|7020.4|7028.4|7027.4|7019.6|7018.6|224
1644578400000|2022-02-11 11:20:00|7021.6|7020.6|7021.6|7020.6|7024.1|7023.1|7018.9|7017.9|235
1644578700000|2022-02-11 11:25:00|7021.9|7020.9|7024.9|7023.9|7025.9|7024.9|7014.4|7013.4|333
1644579000000|2022-02-11 11:30:00|7025.1|7024.1|7016.4|7015.4|7025.4|7024.4|7016.4|7015.4|264
1644579300000|2022-02-11 11:35:00|7016.6|7015.6|7020.9|7019.9|7022.6|7021.6|7013.6|7012.6|165
1644579600000|2022-02-11 11:40:00|7021.1|7020.1|7016.9|7015.9|7024.9|7023.9|7016.9|7015.9|345
1644579900000|2022-02-11 11:45:00|7016.6|7015.6|7014.4|7013.4|7017.6|7016.6|7013.4|7012.4|161
1644580200000|2022-02-11 11:50:00|7014.1|7013.1|7012.1|7011.1|7018.4|7017.4|7011.9|7010.9|241
1644580500000|2022-02-11 11:55:00|7012.4|7011.4|7013.4|7012.4|7015.1|7014.1|7011.4|7010.4|93
1644580800000|2022-02-11 12:00:00|7013.6|7012.6|7014.9|7013.9|7018.4|7017.4|7012.9|7011.9|213
1644581100000|2022-02-11 12:05:00|7014.6|7013.6|7018.6|7017.6|7019.9|7018.9|7011.9|7010.9|170
1644581400000|2022-02-11 12:10:00|7018.9|7017.9|7024.6|7023.6|7024.9|7023.9|7018.9|7017.9|373
1644581700000|2022-02-11 12:15:00|7024.9|7023.9|7024.6|7023.6|7028.1|7027.1|7024.1|7023.1|222
1644582000000|2022-02-11 12:20:00|7024.9|7023.9|7023.1|7022.1|7028.6|7027.6|7022.4|7021.4|221
1644582300000|2022-02-11 12:25:00|7023.4|7022.4|7030.1|7029.1|7032.9|7031.9|7023.4|7022.4|277
1644582600000|2022-02-11 12:30:00|7029.9|7028.9|7026.4|7025.4|7031.4|7030.4|7025.9|7024.9|187
1644582900000|2022-02-11 12:35:00|7026.1|7025.1|7026.9|7025.9|7028.9|7027.9|7025.1|7024.1|216
1644583200000|2022-02-11 12:40:00|7026.3|7025.3|7027.5|7026.5|7030.8|7029.8|7025.5|7024.5|205
1644583500000|2022-02-11 12:45:00|7027.8|7026.8|7025|7024|7028.3|7027.3|7022.5|7021.5|211
1644583800000|2022-02-11 12:50:00|7024.8|7023.8|7023.3|7022.3|7025.8|7024.8|7022.8|7021.8|122
1644584100000|2022-02-11 12:55:00|7023.5|7022.5|7022|7021|7024|7023|7021.8|7020.8|207
1644584400000|2022-02-11 13:00:00|7022.5|7021.5|7020|7019|7022.5|7021.5|7018.3|7017.3|393
1644584700000|2022-02-11 13:05:00|7020.3|7019.3|7022|7021|7025.5|7024.5|7017.3|7016.3|232
1644585000000|2022-02-11 13:10:00|7021.8|7020.8|7024|7023|7025|7024|7018.8|7017.8|197
1644585300000|2022-02-11 13:15:00|7024.3|7023.3|7027.3|7026.3|7028|7027|7023|7022|220
1644585600000|2022-02-11 13:20:00|7027.5|7026.5|7031.3|7030.3|7032.5|7031.5|7026|7025|465
1644585900000|2022-02-11 13:25:00|7031.5|7030.5|7032.3|7031.3|7032.8|7031.8|7029.8|7028.8|302
1644586200000|2022-02-11 13:30:00|7032|7031|7034.8|7033.8|7035.5|7034.5|7030.3|7029.3|305
1644586500000|2022-02-11 13:35:00|7035|7034|7041.3|7040.3|7041.3|7040.3|7034.8|7033.8|373
1644586800000|2022-02-11 13:40:00|7041|7040|7037.8|7036.8|7046.3|7045.3|7037.8|7036.8|586
1644587100000|2022-02-11 13:45:00|7037.5|7036.5|7041.5|7040.5|7042.3|7041.3|7035.3|7034.3|231
1644587400000|2022-02-11 13:50:00|7041.3|7040.3|7041|7040|7043.3|7042.3|7039.3|7038.3|214
1644587700000|2022-02-11 13:55:00|7040.8|7039.8|7035.5|7034.5|7041.8|7040.8|7035.5|7034.5|324
1644588000000|2022-02-11 14:00:00|7035.8|7034.8|7040.8|7039.8|7042.3|7041.3|7035.8|7034.8|356
1644588300000|2022-02-11 14:05:00|7040.5|7039.5|7042.3|7041.3|7043.5|7042.5|7037.5|7036.5|190
1644588600000|2022-02-11 14:10:00|7042.5|7041.5|7039.3|7038.3|7043.3|7042.3|7037|7036|221
1644588900000|2022-02-11 14:15:00|7039.5|7038.5|7036|7035|7040.3|7039.3|7035.5|7034.5|154
1644589200000|2022-02-11 14:20:00|7035.8|7034.8|7029.3|7028.3|7036|7035|7029.3|7028.3|323
1644589500000|2022-02-11 14:25:00|7029.5|7028.5|7027.5|7026.5|7030.8|7029.8|7026.3|7025.3|238
1644589800000|2022-02-11 14:30:00|7026.8|7025.8|7028|7027|7035.8|7034.8|7026.8|7025.8|638
1644590100000|2022-02-11 14:35:00|7027.8|7026.8|7026.3|7025.3|7032.8|7031.8|7023.5|7022.5|515
1644590400000|2022-02-11 14:40:00|7027.3|7026.3|7028|7027|7029|7028|7020.8|7019.8|498
1644590700000|2022-02-11 14:45:00|7028.3|7027.3|7041.3|7040.3|7050.8|7049.8|7028.3|7027.3|783
1644591000000|2022-02-11 14:50:00|7041|7040|7037.5|7036.5|7043.8|7042.8|7032.8|7031.8|685
1644591300000|2022-02-11 14:55:00|7037.8|7036.8|7025.3|7024.3|7038|7037|7018.8|7017.8|490
1644591600000|2022-02-11 15:00:00|7026.5|7025.5|7032.8|7031.8|7034|7033|7025.3|7024.3|760
1644591900000|2022-02-11 15:05:00|7033|7032|7030.8|7029.8|7041|7040|7028|7027|401
1644592200000|2022-02-11 15:10:00|7031|7030|7019.3|7018.3|7031.8|7030.8|7016.5|7015.5|544
1644592500000|2022-02-11 15:15:00|7019.5|7018.5|7019.3|7018.3|7022.5|7021.5|7013.5|7012.5|422
1644592800000|2022-02-11 15:20:00|7019.5|7018.5|7020.3|7019.3|7025.3|7024.3|7016.3|7015.3|617
1644593100000|2022-02-11 15:25:00|7020|7019|7019.3|7018.3|7025|7024|7018.5|7017.5|465
1644593400000|2022-02-11 15:30:00|7019|7018|7022|7021|7029.5|7028.5|7019|7018|617
1644593700000|2022-02-11 15:35:00|7021.8|7020.8|7022|7021|7025.5|7024.5|7017|7016|660
1644594000000|2022-02-11 15:40:00|7021.8|7020.8|7027.8|7026.8|7030|7029|7021.3|7020.3|502
1644594300000|2022-02-11 15:45:00|7028|7027|7024.5|7023.5|7030.5|7029.5|7021|7020|591
1644594600000|2022-02-11 15:50:00|7024.3|7023.3|7021.8|7020.8|7028|7027|7018.5|7017.5|533
1644594900000|2022-02-11 15:55:00|7021.5|7020.5|7016.5|7015.5|7023|7022|7015.3|7014.3|564
1644595200000|2022-02-11 16:00:00|7016.3|7015.3|7023.5|7022.5|7024.5|7023.5|7014.8|7013.8|783
1644595500000|2022-02-11 16:05:00|7023.3|7022.3|7006.8|7005.8|7023.8|7022.8|7005.8|7004.8|459
1644595800000|2022-02-11 16:10:00|7007|7006|7009.5|7008.5|7012|7011|7005|7004|562
1644596100000|2022-02-11 16:15:00|7008.5|7007.5|7012|7011|7013.5|7012.5|7007.3|7006.3|695
1644596400000|2022-02-11 16:20:00|7012.3|7011.3|7013.3|7012.3|7015.3|7014.3|7010.5|7009.5|444
1644596700000|2022-02-11 16:25:00|7013.5|7012.5|7009|7008|7015.3|7014.3|7002.8|7001.8|1071
1644597000000|2022-02-11 16:30:00|7009.5|7007.5|7010.8|7008.8|7018|7016|7005.8|7003.8|2987
1644597300000|2022-02-11 16:35:00|7011.3|7009.3|7006.3|7004.3|7012.8|7010.8|7002|7000|3025
1644597600000|2022-02-11 16:40:00|7005.8|7003.8|7001.5|6999.5|7008|7006|6998.8|6996.8|735
1644597900000|2022-02-11 16:45:00|7001.8|6999.8|7007.3|7005.3|7009.5|7007.5|7001|6999|905
1644598200000|2022-02-11 16:50:00|7007|7005|7006|7004|7009.8|7007.8|7001.5|6999.5|233
1644598500000|2022-02-11 16:55:00|7006.5|7004.5|7007.5|7005.5|7010.5|7008.5|7004.8|7002.8|138
1644598800000|2022-02-11 17:00:00|7007|7005|7008.5|7006.5|7009.5|7007.5|7003.3|7001.3|123
1644599100000|2022-02-11 17:05:00|7008.3|7006.3|7006.5|7004.5|7008.3|7006.3|7003.5|7001.5|188
1644599400000|2022-02-11 17:10:00|7006.8|7004.8|7009.3|7007.3|7012.3|7010.3|7005|7003|132
1644599700000|2022-02-11 17:15:00|7009.5|7007.5|7003.5|7001.5|7010.8|7008.8|7000|6998|94
1644600000000|2022-02-11 17:20:00|7003.8|7001.8|7004|7002|7006|7004|6999.5|6997.5|87
1644600300000|2022-02-11 17:25:00|7003.8|7001.8|7007.5|7005.5|7009.8|7007.8|7002|7000|67
1644600600000|2022-02-11 17:30:00|7007.8|7005.8|7009.8|7007.8|7011.5|7009.5|7006|7004|93
1644600900000|2022-02-11 17:35:00|7010|7008|7009.3|7007.3|7012.5|7010.5|7008|7006|86
1644601200000|2022-02-11 17:40:00|7009|7007|7004.5|7002.5|7010.5|7008.5|7004.5|7002.5|51
1644601500000|2022-02-11 17:45:00|7004.8|7002.8|7001|6999|7004.8|7002.8|6999.8|6997.8|40
1644601800000|2022-02-11 17:50:00|7001.3|6999.3|6991.8|6989.8|7001.5|6999.5|6991.3|6989.3|131
1644602100000|2022-02-11 17:55:00|6992|6990|6995.8|6993.8|6996.5|6994.5|6992|6990|75
1644602400000|2022-02-11 18:00:00|6996|6994|6996|6994|6999|6997|6993.5|6991.5|90
1644602700000|2022-02-11 18:05:00|6996.3|6994.3|7003|7001|7004.5|7002.5|6994.5|6992.5|104
1644603000000|2022-02-11 18:10:00|7003.3|7001.3|6996.5|6994.5|7003.3|7001.3|6995.8|6993.8|72
1644603300000|2022-02-11 18:15:00|6996.8|6994.8|6994.5|6992.5|6997.3|6995.3|6988.8|6986.8|94
1644603600000|2022-02-11 18:20:00|6994.3|6992.3|6990|6988|6994.8|6992.8|6989.5|6987.5|44
1644603900000|2022-02-11 18:25:00|6990.3|6988.3|6976.5|6974.5|6990.3|6988.3|6975.8|6973.8|199
1644604200000|2022-02-11 18:30:00|6976.3|6974.3|6968.5|6966.5|6976.8|6974.8|6967.3|6965.3|282
1644604500000|2022-02-11 18:35:00|6968.3|6966.3|6939.5|6937.5|6968.3|6966.3|6939.5|6937.5|813
1644604800000|2022-02-11 18:40:00|6939.8|6937.8|6925.8|6923.8|6946.3|6944.3|6925.8|6923.8|590
1644605100000|2022-02-11 18:45:00|6925.3|6923.3|6895.8|6893.8|6925.3|6923.3|6892.8|6890.8|1391
1644605400000|2022-02-11 18:50:00|6897.5|6895.5|6918|6916|6918.3|6916.3|6894.8|6892.8|261
1644605700000|2022-02-11 18:55:00|6918.3|6916.3|6903.3|6901.3|6920.3|6918.3|6903.3|6901.3|381
1644606000000|2022-02-11 19:00:00|6903|6901|6899.3|6897.3|6913|6911|6887.8|6885.8|459
1644606300000|2022-02-11 19:05:00|6899|6897|6897.5|6895.5|6907.3|6905.3|6884|6882|476
1644606600000|2022-02-11 19:10:00|6898.8|6896.8|6906.3|6904.3|6906.3|6904.3|6889.8|6887.8|208
1644606900000|2022-02-11 19:15:00|6906.5|6904.5|6919.5|6917.5|6925.5|6923.5|6903.5|6901.5|448
1644607200000|2022-02-11 19:20:00|6918.8|6916.8|6913.8|6911.8|6926.8|6924.8|6913.8|6911.8|375
1644607500000|2022-02-11 19:25:00|6912.5|6910.5|6890.5|6888.5|6914.5|6912.5|6888.5|6886.5|237
1644607800000|2022-02-11 19:30:00|6890.8|6888.8|6908.5|6906.5|6913.8|6911.8|6889|6887|286
1644608100000|2022-02-11 19:35:00|6908.3|6906.3|6903.3|6901.3|6910.5|6908.5|6901.5|6899.5|112
1644608400000|2022-02-11 19:40:00|6903.5|6901.5|6892.8|6890.8|6906.5|6904.5|6892|6890|103
1644608700000|2022-02-11 19:45:00|6892.5|6890.5|6882.5|6880.5|6894|6892|6879.8|6877.8|409
1644609000000|2022-02-11 19:50:00|6882.8|6880.8|6872.5|6870.5|6884.3|6882.3|6869|6867|501
1644609300000|2022-02-11 19:55:00|6872.8|6870.8|6882.5|6880.5|6883|6881|6872.8|6870.8|236
1644609600000|2022-02-11 20:00:00|6882|6880|6899.8|6897.8|6903|6901|6880.3|6878.3|390
1644609900000|2022-02-11 20:05:00|6899.3|6897.3|6886.5|6884.5|6901.8|6899.8|6884.5|6882.5|247
1644610200000|2022-02-11 20:10:00|6886.8|6884.8|6886.8|6884.8|6891.5|6889.5|6881.5|6879.5|177
1644610500000|2022-02-11 20:15:00|6886.5|6884.5|6879.5|6877.5|6898.5|6896.5|6878.8|6876.8|172
1644610800000|2022-02-11 20:20:00|6879.3|6877.3|6877.5|6875.5|6883.3|6881.3|6874|6872|161
1644611100000|2022-02-11 20:25:00|6877.8|6875.8|6889.5|6887.5|6890.5|6888.5|6877.8|6875.8|85
1644611400000|2022-02-11 20:30:00|6889.3|6887.3|6891.5|6889.5|6894.3|6892.3|6874.8|6872.8|138
1644611700000|2022-02-11 20:35:00|6891.8|6889.8|6873.5|6871.5|6891.8|6889.8|6872.5|6870.5|108
1644612000000|2022-02-11 20:40:00|6873.8|6871.8|6870.3|6868.3|6875.8|6873.8|6861.3|6859.3|440
1644612300000|2022-02-11 20:45:00|6870.5|6868.5|6885.5|6883.5|6885.5|6883.5|6869.3|6867.3|232
1644612600000|2022-02-11 20:50:00|6888.8|6886.8|6891.5|6889.5|6892.5|6890.5|6879.3|6877.3|284
1644612900000|2022-02-11 20:55:00|6892|6890|6885.5|6883.5|6902.3|6900.3|6878.5|6876.5|237
1644613200000|2022-02-11 21:00:00|6890.4|6886.4|6892.1|6888.1|6894.5|6890.5|6882.1|6878.1|0
1644613500000|2022-02-11 21:05:00|6892.4|6888.4|6891.7|6887.7|6894.9|6890.9|6887.1|6883.1|0
1644613800000|2022-02-11 21:10:00|6892|6888|6896.3|6892.3|6897.1|6893.1|6891|6887|0
1644614100000|2022-02-11 21:15:00|6896.4|6892.4|6895.3|6891.3|6896.8|6892.8|6894.3|6890.3|0
1644614400000|2022-02-11 21:20:00|6895.4|6891.4|6897.4|6893.4|6900.4|6896.4|6895|6891|0
1644614700000|2022-02-11 21:25:00|6897.1|6893.1|6904.3|6900.3|6905.1|6901.1|6896.7|6892.7|0
1644615000000|2022-02-11 21:30:00|6904.6|6900.6|6904.9|6900.9|6909.6|6905.6|6903.2|6899.2|0
1644615300000|2022-02-11 21:35:00|6904.6|6900.6|6902.1|6898.1|6904.6|6900.6|6900.6|6896.6|0
1644615600000|2022-02-11 21:40:00|6902.2|6898.2|6903.4|6899.4|6904.1|6900.1|6901.3|6897.3|0
1644615900000|2022-02-11 21:45:00|6903.3|6899.3|6902.4|6898.4|6903.9|6899.9|6901.2|6897.2|0
1644616200000|2022-02-11 21:50:00|6902.7|6898.7|6899.9|6895.9|6903|6899|6899.6|6895.6|0
1644616500000|2022-02-11 21:55:00|6900|6896|6900.1|6896.1|6902|6898|6898.8|6894.8|0
1644793200000|2022-02-13 23:00:00|6890.3|6886.3|6885.7|6881.7|6893.8|6889.8|6883.6|6879.6|0
1644793500000|2022-02-13 23:05:00|6885.5|6881.5|6885.5|6881.5|6887.6|6883.6|6877.2|6873.2|0
1644793800000|2022-02-13 23:10:00|6885.7|6881.7|6878.7|6874.7|6887.7|6883.7|6878.3|6874.3|0
1644794100000|2022-02-13 23:15:00|6878.8|6874.8|6885.6|6881.6|6889.1|6885.1|6878.8|6874.8|0
1644794400000|2022-02-13 23:20:00|6885.7|6881.7|6881.6|6877.6|6889|6885|6881.3|6877.3|0
1644794700000|2022-02-13 23:25:00|6881.8|6877.8|6883.5|6879.5|6886.7|6882.7|6881.6|6877.6|0
1644795000000|2022-02-13 23:30:00|6883.3|6879.3|6887.5|6883.5|6889.1|6885.1|6883.2|6879.2|0
1644795300000|2022-02-13 23:35:00|6887.8|6883.8|6888.6|6884.6|6889.2|6885.2|6885.6|6881.6|0
1644795600000|2022-02-13 23:40:00|6888.7|6884.7|6890.6|6886.6|6890.6|6886.6|6886.7|6882.7|0
1644795900000|2022-02-13 23:45:00|6890.7|6886.7|6901.2|6897.2|6901.9|6897.9|6890.7|6886.7|0
1644796200000|2022-02-13 23:50:00|6901.4|6897.4|6902.7|6898.7|6905.5|6901.5|6899.8|6895.8|0
1644796500000|2022-02-13 23:55:00|6902.8|6898.8|6900.9|6896.9|6905.5|6901.5|6900.4|6896.4|0
1644796800000|2022-02-14 00:00:00|6901|6897|6905.8|6901.8|6906.1|6902.1|6901|6897|0
1644797100000|2022-02-14 00:05:00|6906|6902|6906.1|6902.1|6908.8|6904.8|6899.7|6895.7|0
1644797400000|2022-02-14 00:10:00|6906|6902|6915.2|6911.2|6915.3|6911.3|6903.7|6899.7|0
1644797700000|2022-02-14 00:15:00|6915.1|6911.1|6905.5|6902.5|6917.9|6914.9|6901.1|6898.1|0
1644798000000|2022-02-14 00:20:00|6905.2|6902.2|6894.9|6891.9|6905.5|6902.5|6892.1|6889.1|0
1644798300000|2022-02-14 00:25:00|6894.8|6891.8|6890|6887|6895.3|6892.3|6888|6885|0
1644798600000|2022-02-14 00:30:00|6889.7|6886.7|6871.2|6868.2|6889.7|6886.7|6871.1|6868.1|0
1644798900000|2022-02-14 00:35:00|6870.9|6867.9|6881.1|6878.1|6881.4|6878.4|6870.4|6867.4|0
1644799200000|2022-02-14 00:40:00|6881.2|6878.2|6896.3|6893.3|6896.4|6893.4|6881.2|6878.2|0
1644799500000|2022-02-14 00:45:00|6896.4|6893.4|6896.5|6893.5|6899.7|6896.7|6891|6888|0
1644799800000|2022-02-14 00:50:00|6896.3|6893.3|6897.3|6894.3|6902|6899|6895.4|6892.4|0
1644800100000|2022-02-14 00:55:00|6897.5|6894.5|6899.2|6896.2|6902.4|6899.4|6897.3|6894.3|0
1644800400000|2022-02-14 01:00:00|6900.2|6897.2|6898.8|6895.8|6902.8|6899.8|6888.8|6885.8|0
1644800700000|2022-02-14 01:05:00|6899|6896|6899.7|6896.7|6904.9|6901.9|6898.6|6895.6|0
1644801000000|2022-02-14 01:10:00|6899.6|6896.6|6896|6893|6902.5|6899.5|6896|6893|0
1644801300000|2022-02-14 01:15:00|6895.9|6892.9|6896.4|6893.4|6901|6898|6893.7|6890.7|0
1644801600000|2022-02-14 01:20:00|6896.3|6893.3|6893.7|6890.7|6900|6897|6890.7|6887.7|0
1644801900000|2022-02-14 01:25:00|6893.8|6890.8|6887.6|6884.6|6896.9|6893.9|6887.2|6884.2|0
1644802200000|2022-02-14 01:30:00|6887.5|6884.5|6886.3|6883.3|6892.1|6889.1|6883.3|6880.3|0
1644802500000|2022-02-14 01:35:00|6886|6883|6882.1|6879.1|6891.3|6888.3|6880.8|6877.8|0
1644802800000|2022-02-14 01:40:00|6882|6879|6880.5|6877.5|6882.3|6879.3|6876.4|6873.4|0
1644803100000|2022-02-14 01:45:00|6880.7|6877.7|6882.6|6879.6|6885.5|6882.5|6879.2|6876.2|0
1644803400000|2022-02-14 01:50:00|6882.7|6879.7|6878.1|6875.1|6883.2|6880.2|6876.5|6873.5|0
1644803700000|2022-02-14 01:55:00|6877.8|6874.8|6880|6877|6884.5|6881.5|6874|6871|0
1644804000000|2022-02-14 02:00:00|6880.1|6877.1|6881.8|6878.8|6884.2|6881.2|6875.1|6872.1|0
1644804300000|2022-02-14 02:05:00|6881.9|6878.9|6881.2|6878.2|6885.9|6882.9|6880.9|6877.9|0
1644804600000|2022-02-14 02:10:00|6881.3|6878.3|6884.3|6881.3|6886|6883|6881.2|6878.2|0
1644804900000|2022-02-14 02:15:00|6884.6|6881.6|6880.4|6877.4|6885.1|6882.1|6876.3|6873.3|0
1644805200000|2022-02-14 02:20:00|6880.3|6877.3|6877.1|6874.1|6884.6|6881.6|6874.2|6871.2|0
1644805500000|2022-02-14 02:25:00|6877.2|6874.2|6879.8|6876.8|6879.8|6876.8|6873.4|6870.4|0
1644805800000|2022-02-14 02:30:00|6879.7|6876.7|6890|6887|6894|6891|6879.4|6876.4|0
1644806100000|2022-02-14 02:35:00|6890.1|6887.1|6886.9|6883.9|6890.9|6887.9|6884.5|6881.5|0
1644806400000|2022-02-14 02:40:00|6887.1|6884.1|6892.4|6889.4|6892.4|6889.4|6885.4|6882.4|0
1644806700000|2022-02-14 02:45:00|6892.2|6889.2|6897.3|6894.3|6898.9|6895.9|6892|6889|0
1644807000000|2022-02-14 02:50:00|6897.4|6894.4|6898.8|6895.8|6900.5|6897.5|6896.5|6893.5|0
1644807300000|2022-02-14 02:55:00|6898.9|6895.9|6891.9|6888.9|6901.3|6898.3|6891.1|6888.1|0
1644807600000|2022-02-14 03:00:00|6891.6|6888.6|6894.3|6891.3|6895.5|6892.5|6887.9|6884.9|0
1644807900000|2022-02-14 03:05:00|6894.4|6891.4|6884.7|6881.7|6894.4|6891.4|6883.9|6880.9|0
1644808200000|2022-02-14 03:10:00|6885|6882|6885.6|6882.6|6889.1|6886.1|6884.7|6881.7|0
1644808500000|2022-02-14 03:15:00|6885.8|6882.8|6901|6898|6901.1|6898.1|6885.8|6882.8|0
1644808800000|2022-02-14 03:20:00|6900.9|6897.9|6898.4|6895.4|6903|6900|6897.7|6894.7|0
1644809100000|2022-02-14 03:25:00|6898.5|6895.5|6899.6|6896.6|6900.4|6897.4|6895.4|6892.4|0
1644809400000|2022-02-14 03:30:00|6899.8|6896.8|6904.4|6901.4|6908.3|6905.3|6899|6896|0
1644809700000|2022-02-14 03:35:00|6904.5|6901.5|6906|6903|6907.6|6904.6|6903.6|6900.6|0
1644810000000|2022-02-14 03:40:00|6905.7|6902.7|6899.8|6896.8|6905.7|6902.7|6899.7|6896.7|0
1644810300000|2022-02-14 03:45:00|6899.7|6896.7|6901.4|6898.4|6903.8|6900.8|6897.6|6894.6|0
1644810600000|2022-02-14 03:50:00|6901.1|6898.1|6910.6|6907.6|6910.8|6907.8|6900.6|6897.6|0
1644810900000|2022-02-14 03:55:00|6910.4|6907.4|6910.6|6907.6|6912.4|6909.4|6908.3|6905.3|0
1644811200000|2022-02-14 04:00:00|6910.3|6907.3|6904.7|6901.7|6910.3|6907.3|6903.6|6900.6|0
1644811500000|2022-02-14 04:05:00|6904.4|6901.4|6902.8|6899.8|6907.5|6904.5|6902.8|6899.8|0
1644811800000|2022-02-14 04:10:00|6902.7|6899.7|6903.6|6900.6|6903.6|6900.6|6900.3|6897.3|0
1644812100000|2022-02-14 04:15:00|6903.5|6900.5|6905|6902|6909.1|6906.1|6903.5|6900.5|0
1644812400000|2022-02-14 04:20:00|6904.8|6901.8|6909.7|6906.7|6909.7|6906.7|6904.2|6901.2|0
1644812700000|2022-02-14 04:25:00|6909.6|6906.6|6910|6907|6910.5|6907.5|6908.1|6905.1|0
1644813000000|2022-02-14 04:30:00|6909.7|6906.7|6911.3|6908.3|6912.9|6909.9|6909.3|6906.3|0
1644813300000|2022-02-14 04:35:00|6911.2|6908.2|6907.8|6904.8|6911.2|6908.2|6904.3|6901.3|0
1644813600000|2022-02-14 04:40:00|6907.6|6904.6|6909|6906|6909|6906|6904.9|6901.9|0
1644813900000|2022-02-14 04:45:00|6908.9|6905.9|6908.6|6905.6|6909.1|6906.1|6907|6904|0
1644814200000|2022-02-14 04:50:00|6908.7|6905.7|6909.1|6906.1|6909.2|6906.2|6907.8|6904.8|0
1644814500000|2022-02-14 04:55:00|6909.2|6906.2|6909.2|6906.2|6910|6907|6908|6905|0
1644814800000|2022-02-14 05:00:00|6909.1|6906.1|6911.9|6908.9|6916.7|6913.7|6908.4|6905.4|0
1644815100000|2022-02-14 05:05:00|6911.8|6908.8|6910.6|6907.6|6912.4|6909.4|6909.8|6906.8|0
1644815400000|2022-02-14 05:10:00|6910.4|6907.4|6908.8|6905.8|6911.8|6908.8|6908.7|6905.7|0
1644815700000|2022-02-14 05:15:00|6908.9|6905.9|6910.8|6907.8|6912.1|6909.1|6908.3|6905.3|0
1644816000000|2022-02-14 05:20:00|6910.7|6907.7|6910.4|6907.4|6910.9|6907.9|6910|6907|0
1644816300000|2022-02-14 05:25:00|6910.8|6907.8|6908.9|6905.9|6913.3|6910.3|6906.2|6903.2|0
1644816600000|2022-02-14 05:30:00|6908.8|6905.8|6906.8|6903.8|6910.2|6907.2|6905.2|6902.2|0
1644816900000|2022-02-14 05:35:00|6906.9|6903.9|6906|6903|6907.6|6904.6|6903.5|6900.5|0
1644817200000|2022-02-14 05:40:00|6906.1|6903.1|6903.3|6900.3|6906.1|6903.1|6903.3|6900.3|0
1644817500000|2022-02-14 05:45:00|6903.4|6900.4|6899|6896|6905.7|6902.7|6899|6896|0
1644817800000|2022-02-14 05:50:00|6899.2|6896.2|6899.2|6896.2|6900.3|6897.3|6896.8|6893.8|0
1644818100000|2022-02-14 05:55:00|6899.3|6896.3|6897.6|6894.6|6900.7|6897.7|6896.7|6893.7|0
1644818400000|2022-02-14 06:00:00|6897.7|6894.7|6900.4|6897.4|6902.8|6899.8|6897.6|6894.6|0
1644818700000|2022-02-14 06:05:00|6900.5|6897.5|6900.3|6897.3|6901.9|6898.9|6897.5|6894.5|0
1644819000000|2022-02-14 06:10:00|6900.2|6897.2|6902|6899|6903.2|6900.2|6899.5|6896.5|0
1644819300000|2022-02-14 06:15:00|6901.9|6898.9|6899.5|6896.5|6904.3|6901.3|6898.8|6895.8|0
1644819600000|2022-02-14 06:20:00|6899.8|6896.8|6899.7|6896.7|6903.4|6900.4|6897.2|6894.2|0
1644819900000|2022-02-14 06:25:00|6899.8|6896.8|6902.3|6899.3|6904.4|6901.4|6899.7|6896.7|0
1644820200000|2022-02-14 06:30:00|6902.4|6899.4|6895.2|6892.2|6902.8|6899.8|6894|6891|0
1644820500000|2022-02-14 06:35:00|6895.1|6892.1|6889.6|6886.6|6895.1|6892.1|6889.6|6886.6|0
1644820800000|2022-02-14 06:40:00|6889.7|6886.7|6877.2|6874.2|6890.2|6887.2|6877.2|6874.2|0
1644821100000|2022-02-14 06:45:00|6877.4|6874.4|6888.6|6885.6|6889|6886|6875.6|6872.6|0
1644821400000|2022-02-14 06:50:00|6888.9|6885.9|6885.6|6882.6|6889.8|6886.8|6881.7|6878.7|0
1644821700000|2022-02-14 06:55:00|6885.9|6882.9|6896|6893|6896|6893|6885.1|6882.1|0
1644822000000|2022-02-14 07:00:00|6895.9|6892.9|6871.5|6869.5|6902.5|6900.5|6864|6862|627
1644822300000|2022-02-14 07:05:00|6871.8|6869.8|6868.5|6866.5|6872.3|6870.3|6857.8|6855.8|272
1644822600000|2022-02-14 07:10:00|6868.3|6866.3|6873|6871|6873.3|6871.3|6860.3|6858.3|180
1644822900000|2022-02-14 07:15:00|6873.3|6871.3|6881.8|6879.8|6885.3|6883.3|6873|6871|112
1644823200000|2022-02-14 07:20:00|6881.5|6879.5|6873|6871|6882|6880|6869.8|6867.8|93
1644823500000|2022-02-14 07:25:00|6874|6872|6870.5|6868.5|6876.5|6874.5|6870|6868|81
1644823800000|2022-02-14 07:30:00|6870.3|6868.3|6875|6873|6876.8|6874.8|6867.5|6865.5|109
1644824100000|2022-02-14 07:35:00|6874.8|6872.8|6876|6874|6886.5|6884.5|6872.3|6870.3|161
1644824400000|2022-02-14 07:40:00|6876.3|6874.3|6876.8|6874.8|6882.5|6880.5|6873.8|6871.8|126
1644824700000|2022-02-14 07:45:00|6877.3|6875.3|6876.5|6874.5|6880.5|6878.5|6870|6868|121
1644825000000|2022-02-14 07:50:00|6876.8|6874.8|6897.8|6895.8|6898.8|6896.8|6874.3|6872.3|179
1644825300000|2022-02-14 07:55:00|6898|6896|6882.8|6880.8|6908|6906|6882.8|6880.8|294
1644825600000|2022-02-14 08:00:00|6881.8|6879.8|6848.3|6847.3|6882.5|6881.5|6846.3|6845.3|2880
1644825900000|2022-02-14 08:05:00|6848.5|6847.5|6861.8|6860.8|6868|6867|6838.3|6837.3|2707
1644826200000|2022-02-14 08:10:00|6862|6861|6838.5|6837.5|6862.8|6861.8|6823.5|6822.5|1896
1644826500000|2022-02-14 08:15:00|6838.8|6837.8|6822|6821|6843.3|6842.3|6815.8|6814.8|1263
1644826800000|2022-02-14 08:20:00|6821.5|6820.5|6788.8|6787.8|6821.5|6820.5|6782.5|6781.5|2629
1644827100000|2022-02-14 08:25:00|6789|6788|6780.5|6779.5|6795|6794|6773|6772|2266
1644827400000|2022-02-14 08:30:00|6781|6780|6781.5|6780.5|6801.3|6800.3|6779.8|6778.8|4741
1644827700000|2022-02-14 08:35:00|6781.8|6780.8|6769.3|6768.3|6792.5|6791.5|6767.8|6766.8|1516
1644828000000|2022-02-14 08:40:00|6769.4|6768.4|6797.4|6796.4|6798.6|6797.6|6769.1|6768.1|2141
1644828300000|2022-02-14 08:45:00|6797.1|6796.1|6783.1|6782.1|6802.1|6801.1|6780.6|6779.6|1281
1644828600000|2022-02-14 08:50:00|6782.6|6781.6|6771.1|6770.1|6794.6|6793.6|6770.6|6769.6|1345
1644828900000|2022-02-14 08:55:00|6771.4|6770.4|6770.6|6769.6|6780.6|6779.6|6768.6|6767.6|626
1644829200000|2022-02-14 09:00:00|6769.1|6768.1|6770.1|6769.1|6779.1|6778.1|6760.6|6759.6|10243
1644829500000|2022-02-14 09:05:00|6769.9|6768.9|6774.6|6773.6|6778.6|6777.6|6764.1|6763.1|786
1644829800000|2022-02-14 09:10:00|6774.4|6773.4|6775.9|6774.9|6778.6|6777.6|6762.6|6761.6|921
1644830100000|2022-02-14 09:15:00|6775.4|6774.4|6799.1|6798.1|6802.6|6801.6|6775.1|6774.1|7791
1644830400000|2022-02-14 09:20:00|6799.6|6798.6|6810.4|6809.4|6811.6|6810.6|6796.1|6795.1|706
1644830700000|2022-02-14 09:25:00|6810.6|6809.6|6812.9|6811.9|6818.6|6817.6|6806.9|6805.9|857
1644831000000|2022-02-14 09:30:00|6812.6|6811.6|6812.4|6811.4|6821.4|6820.4|6805.6|6804.6|1605
1644831300000|2022-02-14 09:35:00|6811.6|6810.6|6794.1|6793.1|6816.1|6815.1|6788.9|6787.9|938
1644831600000|2022-02-14 09:40:00|6793.6|6792.6|6775.6|6774.6|6795.1|6794.1|6775.1|6774.1|1179
1644831900000|2022-02-14 09:45:00|6775.9|6774.9|6778.1|6777.1|6787.6|6786.6|6775.6|6774.6|466
1644832200000|2022-02-14 09:50:00|6778.4|6777.4|6776.1|6775.1|6784.1|6783.1|6773.1|6772.1|1403
1644832500000|2022-02-14 09:55:00|6775.9|6774.9|6772.6|6771.6|6778.4|6777.4|6767.9|6766.9|1420
1644832800000|2022-02-14 10:00:00|6772.4|6771.4|6776.9|6775.9|6776.9|6775.9|6756.9|6755.9|523
1644833100000|2022-02-14 10:05:00|6776.6|6775.6|6791.1|6790.1|6791.6|6790.6|6773.9|6772.9|796
1644833400000|2022-02-14 10:10:00|6790.1|6789.1|6798.4|6797.4|6798.9|6797.9|6784.1|6783.1|2047
1644833700000|2022-02-14 10:15:00|6798.1|6797.1|6789.6|6788.6|6800.9|6799.9|6785.1|6784.1|600
1644834000000|2022-02-14 10:20:00|6789.4|6788.4|6800.1|6799.1|6803.1|6802.1|6786.1|6785.1|1878
1644834300000|2022-02-14 10:25:00|6800.4|6799.4|6791.4|6790.4|6801.1|6800.1|6787.6|6786.6|581
1644834600000|2022-02-14 10:30:00|6791.6|6790.6|6785.1|6784.1|6793.9|6792.9|6782.1|6781.1|2559
1644834900000|2022-02-14 10:35:00|6785.4|6784.4|6799.4|6798.4|6804.9|6803.9|6784.6|6783.6|596
1644835200000|2022-02-14 10:40:00|6799.1|6798.1|6792.6|6791.6|6804.4|6803.4|6790.6|6789.6|369
1644835500000|2022-02-14 10:45:00|6792.9|6791.9|6809.1|6808.1|6811.4|6810.4|6792.1|6791.1|612
1644835800000|2022-02-14 10:50:00|6808.6|6807.6|6796.4|6795.4|6814.6|6813.6|6796.1|6795.1|822
1644836100000|2022-02-14 10:55:00|6796.1|6795.1|6782.6|6781.6|6797.9|6796.9|6782.6|6781.6|346
1644836400000|2022-02-14 11:00:00|6782.9|6781.9|6780.9|6779.9|6784.6|6783.6|6775.6|6774.6|1077
1644836700000|2022-02-14 11:05:00|6781.1|6780.1|6783.4|6782.4|6783.4|6782.4|6776.1|6775.1|327
1644837000000|2022-02-14 11:10:00|6783.6|6782.6|6771.1|6770.1|6786.9|6785.9|6770.9|6769.9|502
1644837300000|2022-02-14 11:15:00|6771.6|6770.6|6765.4|6764.4|6776.6|6775.6|6764.9|6763.9|664
1644837600000|2022-02-14 11:20:00|6765.1|6764.1|6764.6|6763.6|6772.6|6771.6|6761.6|6760.6|873
1644837900000|2022-02-14 11:25:00|6764.9|6763.9|6771.1|6770.1|6777.6|6776.6|6762.1|6761.1|549
1644838200000|2022-02-14 11:30:00|6770.9|6769.9|6761.6|6760.6|6773.1|6772.1|6758.9|6757.9|986
1644838500000|2022-02-14 11:35:00|6762.6|6761.6|6771.1|6770.1|6772.6|6771.6|6761.4|6760.4|516
1644838800000|2022-02-14 11:40:00|6771.4|6770.4|6781.1|6780.1|6782.4|6781.4|6768.6|6767.6|1102
1644839100000|2022-02-14 11:45:00|6780.9|6779.9|6779.9|6778.9|6780.9|6779.9|6773.4|6772.4|472
1644839400000|2022-02-14 11:50:00|6779.6|6778.6|6781.1|6780.1|6787.6|6786.6|6778.1|6777.1|322
1644839700000|2022-02-14 11:55:00|6781.4|6780.4|6773.6|6772.6|6784.1|6783.1|6768.4|6767.4|507
1644840000000|2022-02-14 12:00:00|6774.6|6773.6|6767.4|6766.4|6779.4|6778.4|6763.4|6762.4|434
1644840300000|2022-02-14 12:05:00|6767.1|6766.1|6765.6|6764.6|6772.9|6771.9|6763.4|6762.4|361
1644840600000|2022-02-14 12:10:00|6765.4|6764.4|6761.6|6760.6|6769.6|6768.6|6757.9|6756.9|544
1644840900000|2022-02-14 12:15:00|6761.4|6760.4|6765.6|6764.6|6766.9|6765.9|6757.6|6756.6|295
1644841200000|2022-02-14 12:20:00|6765.4|6764.4|6768.1|6767.1|6771.6|6770.6|6761.6|6760.6|358
1644841500000|2022-02-14 12:25:00|6768.4|6767.4|6778.4|6777.4|6779.1|6778.1|6765.6|6764.6|641
1644841800000|2022-02-14 12:30:00|6778.1|6777.1|6783.6|6782.6|6791.4|6790.4|6777.9|6776.9|621
1644842100000|2022-02-14 12:35:00|6783.9|6782.9|6826.9|6825.9|6834.4|6833.4|6781.6|6780.6|1604
1644842400000|2022-02-14 12:40:00|6826.6|6825.6|6854.1|6853.1|6854.6|6853.6|6826.1|6825.1|1819
1644842700000|2022-02-14 12:45:00|6854.4|6853.4|6855.1|6854.1|6879.4|6878.4|6852.9|6851.9|1635
1644843000000|2022-02-14 12:50:00|6854.9|6853.9|6845.9|6844.9|6863.6|6862.6|6841.1|6840.1|1025
1644843300000|2022-02-14 12:55:00|6846.6|6845.6|6853.6|6852.6|6857.1|6856.1|6846.1|6845.1|892
1644843600000|2022-02-14 13:00:00|6854.1|6853.1|6854.6|6853.6|6872.4|6871.4|6851.6|6850.6|1182
1644843900000|2022-02-14 13:05:00|6854.1|6853.1|6864.9|6863.9|6869.4|6868.4|6853.1|6852.1|741
1644844200000|2022-02-14 13:10:00|6864.1|6863.1|6851.4|6850.4|6867.1|6866.1|6850.1|6849.1|4052
1644844500000|2022-02-14 13:15:00|6851.9|6850.9|6850.6|6849.6|6855.6|6854.6|6845.1|6844.1|452
1644844800000|2022-02-14 13:20:00|6850.4|6849.4|6861.1|6860.1|6869.6|6868.6|6848.1|6847.1|743
1644845100000|2022-02-14 13:25:00|6861.4|6860.4|6864.4|6863.4|6868.1|6867.1|6856.1|6855.1|339
1644845400000|2022-02-14 13:30:00|6864.6|6863.6|6852.1|6851.1|6866.6|6865.6|6850.6|6849.6|615
1644845700000|2022-02-14 13:35:00|6852.4|6851.4|6860.6|6859.6|6862.6|6861.6|6851.1|6850.1|424
1644846000000|2022-02-14 13:40:00|6860.9|6859.9|6838.6|6837.6|6862.9|6861.9|6838.1|6837.1|440
1644846300000|2022-02-14 13:45:00|6838.9|6837.9|6835.4|6834.4|6845.4|6844.4|6833.6|6832.6|503
1644846600000|2022-02-14 13:50:00|6835.6|6834.6|6847.6|6846.6|6848.1|6847.1|6835.6|6834.6|352
1644846900000|2022-02-14 13:55:00|6847.1|6846.1|6833.6|6832.6|6853.6|6852.6|6832.6|6831.6|462
1644847200000|2022-02-14 14:00:00|6833.4|6832.4|6835.6|6834.6|6838.1|6837.1|6829.1|6828.1|307
1644847500000|2022-02-14 14:05:00|6835.4|6834.4|6842.1|6841.1|6843.1|6842.1|6834.4|6833.4|258
1644847800000|2022-02-14 14:10:00|6841.9|6840.9|6855.9|6854.9|6856.9|6855.9|6841.9|6840.9|334
1644848100000|2022-02-14 14:15:00|6855.6|6854.6|6846.6|6845.6|6856.6|6855.6|6843.6|6842.6|410
1644848400000|2022-02-14 14:20:00|6846.4|6845.4|6846.1|6845.1|6848.6|6847.6|6842.4|6841.4|259
1644848700000|2022-02-14 14:25:00|6845.9|6844.9|6842.6|6841.6|6845.9|6844.9|6840.6|6839.6|231
1644849000000|2022-02-14 14:30:00|6842.4|6841.4|6832.1|6831.1|6851.6|6850.6|6818.1|6817.1|1049
1644849300000|2022-02-14 14:35:00|6832.4|6831.4|6825.6|6824.6|6836.6|6835.6|6823.1|6822.1|719
1644849600000|2022-02-14 14:40:00|6825.4|6824.4|6822.1|6821.1|6841.9|6840.9|6821.4|6820.4|1210
1644849900000|2022-02-14 14:45:00|6821.9|6820.9|6829.9|6828.9|6832.6|6831.6|6809.9|6808.9|1034
1644850200000|2022-02-14 14:50:00|6828.6|6827.6|6847.1|6846.1|6847.9|6846.9|6828.6|6827.6|1938
1644850500000|2022-02-14 14:55:00|6847.4|6846.4|6824.6|6823.6|6848.6|6847.6|6820.1|6819.1|9224
1644850800000|2022-02-14 15:00:00|6824.1|6823.1|6808.9|6807.9|6824.1|6823.1|6802.9|6801.9|1104
1644851100000|2022-02-14 15:05:00|6808.6|6807.6|6824.1|6823.1|6824.6|6823.6|6806.6|6805.6|1863
1644851400000|2022-02-14 15:10:00|6824.6|6823.6|6827.3|6826.3|6844.3|6843.3|6822.6|6821.6|784
1644851700000|2022-02-14 15:15:00|6827.6|6826.6|6818.3|6817.3|6833.1|6832.1|6806.1|6805.1|1177
1644852000000|2022-02-14 15:20:00|6817.8|6816.8|6826.1|6825.1|6829.3|6828.3|6807.6|6806.6|927
1644852300000|2022-02-14 15:25:00|6825.8|6824.8|6820.1|6819.1|6829.8|6828.8|6814.8|6813.8|657
1644852600000|2022-02-14 15:30:00|6820.3|6819.3|6811.8|6810.8|6827.3|6826.3|6803.8|6802.8|892
1644852900000|2022-02-14 15:35:00|6811.6|6810.6|6815.1|6814.1|6816.8|6815.8|6808.8|6807.8|530
1644853200000|2022-02-14 15:40:00|6815.3|6814.3|6818.6|6817.6|6824.8|6823.8|6811.8|6810.8|703
1644853500000|2022-02-14 15:45:00|6818.3|6817.3|6819.1|6818.1|6822.8|6821.8|6814.1|6813.1|556
1644853800000|2022-02-14 15:50:00|6819.3|6818.3|6813.8|6812.8|6822.3|6821.3|6806.8|6805.8|620
1644854100000|2022-02-14 15:55:00|6813.6|6812.6|6813.8|6812.8|6823.8|6822.8|6806.3|6805.3|1149
1644854400000|2022-02-14 16:00:00|6813.6|6812.6|6819.3|6818.3|6820.8|6819.8|6807.6|6806.6|1329
1644854700000|2022-02-14 16:05:00|6817.8|6816.8|6821.8|6820.8|6826.8|6825.8|6811.3|6810.3|1471
1644855000000|2022-02-14 16:10:00|6821.6|6820.6|6817.8|6816.8|6824.8|6823.8|6814.3|6813.3|966
1644855300000|2022-02-14 16:15:00|6818.1|6817.1|6833.1|6832.1|6834.3|6833.3|6816.3|6815.3|1156
1644855600000|2022-02-14 16:20:00|6832.8|6831.8|6836.8|6835.8|6840.6|6839.6|6832.6|6831.6|1111
1644855900000|2022-02-14 16:25:00|6837.1|6836.1|6834.3|6833.3|6843.8|6842.8|6833.3|6832.3|1463
1644856200000|2022-02-14 16:30:00|6834.8|6832.8|6847.8|6845.8|6853.1|6851.1|6833.1|6831.1|8149
1644856500000|2022-02-14 16:35:00|6848.3|6846.3|6854.8|6852.8|6859.6|6857.6|6848.3|6846.3|3148
1644856800000|2022-02-14 16:40:00|6854.6|6852.6|6852.8|6850.8|6856.1|6854.1|6850.3|6848.3|524
1644857100000|2022-02-14 16:45:00|6853.1|6851.1|6854.8|6852.8|6857.8|6855.8|6851.3|6849.3|386
1644857400000|2022-02-14 16:50:00|6855.1|6853.1|6838.6|6836.6|6856.1|6854.1|6838.3|6836.3|389
1644857700000|2022-02-14 16:55:00|6838.8|6836.8|6844.3|6842.3|6846.3|6844.3|6837.3|6835.3|1143
1644858000000|2022-02-14 17:00:00|6844.6|6842.6|6847.8|6845.8|6850.8|6848.8|6838.8|6836.8|303
1644858300000|2022-02-14 17:05:00|6848.1|6846.1|6840.1|6838.1|6848.1|6846.1|6838.8|6836.8|201
1644858600000|2022-02-14 17:10:00|6840.3|6838.3|6842.1|6840.1|6844.6|6842.6|6838.3|6836.3|157
1644858900000|2022-02-14 17:15:00|6842.3|6840.3|6840.1|6838.1|6846.8|6844.8|6838.6|6836.6|289
1644859200000|2022-02-14 17:20:00|6839.8|6837.8|6844.6|6842.6|6845.3|6843.3|6839.6|6837.6|110
1644859500000|2022-02-14 17:25:00|6844.8|6842.8|6850.6|6848.6|6850.6|6848.6|6843.1|6841.1|99
1644859800000|2022-02-14 17:30:00|6850.3|6848.3|6852.1|6850.1|6855.8|6853.8|6849.6|6847.6|81
1644860100000|2022-02-14 17:35:00|6852.3|6850.3|6848.8|6846.8|6852.6|6850.6|6845.6|6843.6|79
1644860400000|2022-02-14 17:40:00|6849.1|6847.1|6851.8|6849.8|6854.6|6852.6|6848.3|6846.3|51
1644860700000|2022-02-14 17:45:00|6851.6|6849.6|6854.6|6852.6|6854.8|6852.8|6848.6|6846.6|33
1644861000000|2022-02-14 17:50:00|6854.3|6852.3|6853.3|6851.3|6855.6|6853.6|6851.1|6849.1|52
1644861300000|2022-02-14 17:55:00|6853.1|6851.1|6850.3|6848.3|6853.1|6851.1|6847.3|6845.3|137
1644861600000|2022-02-14 18:00:00|6851.1|6849.1|6854.8|6852.8|6854.8|6852.8|6848.3|6846.3|337
1644861900000|2022-02-14 18:05:00|6855.1|6853.1|6857.3|6855.3|6861.1|6859.1|6855.1|6853.1|218
1644862200000|2022-02-14 18:10:00|6857.6|6855.6|6852.3|6850.3|6859.1|6857.1|6850.8|6848.8|34
1644862500000|2022-02-14 18:15:00|6852.6|6850.6|6856.1|6854.1|6857.1|6855.1|6851.8|6849.8|56
1644862800000|2022-02-14 18:20:00|6856.3|6854.3|6841.1|6839.1|6857.1|6855.1|6839.8|6837.8|65
1644863100000|2022-02-14 18:25:00|6840.8|6838.8|6843.1|6841.1|6845.1|6843.1|6839.6|6837.6|41
1644863400000|2022-02-14 18:30:00|6842.8|6840.8|6838.1|6836.1|6844.1|6842.1|6833.6|6831.6|71
1644863700000|2022-02-14 18:35:00|6838.3|6836.3|6837.6|6835.6|6841.8|6839.8|6835.6|6833.6|36
1644864000000|2022-02-14 18:40:00|6837.8|6835.8|6836.6|6834.6|6838.6|6836.6|6832.3|6830.3|45
1644864300000|2022-02-14 18:45:00|6836.3|6834.3|6826.6|6824.6|6838.6|6836.6|6825.8|6823.8|65
1644864600000|2022-02-14 18:50:00|6826.8|6824.8|6791.8|6789.8|6826.8|6824.8|6791.1|6789.1|719
1644864900000|2022-02-14 18:55:00|6791.6|6789.6|6791.3|6789.3|6802.1|6800.1|6782.6|6780.6|303
1644865200000|2022-02-14 19:00:00|6789.1|6787.1|6785.6|6783.6|6794.3|6792.3|6782.8|6780.8|221
1644865500000|2022-02-14 19:05:00|6785.8|6783.8|6783.6|6781.6|6790.3|6788.3|6769.6|6767.6|274
1644865800000|2022-02-14 19:10:00|6783.3|6781.3|6788.1|6786.1|6792.3|6790.3|6778.6|6776.6|475
1644866100000|2022-02-14 19:15:00|6787.8|6785.8|6783.6|6781.6|6789.6|6787.6|6779.3|6777.3|75
1644866400000|2022-02-14 19:20:00|6783.8|6781.8|6787.8|6785.8|6793.1|6791.1|6783.8|6781.8|68
1644866700000|2022-02-14 19:25:00|6787.6|6785.6|6800.6|6798.6|6817.3|6815.3|6782.8|6780.8|613
1644867000000|2022-02-14 19:30:00|6800.8|6798.8|6815.3|6813.3|6816.3|6814.3|6797.1|6795.1|435
1644867300000|2022-02-14 19:35:00|6815.1|6813.1|6807.1|6805.1|6816.8|6814.8|6802.1|6800.1|315
1644867600000|2022-02-14 19:40:00|6807.3|6805.3|6809.1|6807.1|6815.6|6813.6|6805.1|6803.1|70
1644867900000|2022-02-14 19:45:00|6809.3|6807.3|6804.3|6802.3|6814.1|6812.1|6802.1|6800.1|73
1644868200000|2022-02-14 19:50:00|6804.6|6802.6|6814.6|6812.6|6823.1|6821.1|6804.1|6802.1|125
1644868500000|2022-02-14 19:55:00|6814.8|6812.8|6819.1|6817.1|6820.6|6818.6|6811.6|6809.6|62
1644868800000|2022-02-14 20:00:00|6818.6|6816.6|6817.6|6815.6|6822.6|6820.6|6813.3|6811.3|118
1644869100000|2022-02-14 20:05:00|6817.3|6815.3|6819.3|6817.3|6821.1|6819.1|6805.1|6803.1|116
1644869400000|2022-02-14 20:10:00|6818.6|6816.6|6823.3|6821.3|6824.6|6822.6|6812.1|6810.1|42
1644869700000|2022-02-14 20:15:00|6823.6|6821.6|6813.8|6811.8|6825.3|6823.3|6813.6|6811.6|56
1644870000000|2022-02-14 20:20:00|6814.1|6812.1|6826.8|6824.8|6832.1|6830.1|6809.6|6807.6|144
1644870300000|2022-02-14 20:25:00|6826.6|6824.6|6821.6|6819.6|6828.6|6826.6|6821.1|6819.1|61
1644870600000|2022-02-14 20:30:00|6821.8|6819.8|6835.6|6833.6|6836.8|6834.8|6821.1|6819.1|131
1644870900000|2022-02-14 20:35:00|6835.3|6833.3|6831.1|6829.1|6837.6|6835.6|6829.6|6827.6|70
1644871200000|2022-02-14 20:40:00|6830.8|6828.8|6836.3|6834.3|6837.1|6835.1|6826.8|6824.8|48
1644871500000|2022-02-14 20:45:00|6836.8|6834.8|6836.8|6834.8|6844.1|6842.1|6824.1|6822.1|236
1644871800000|2022-02-14 20:50:00|6832.8|6830.8|6832.1|6830.1|6838.6|6836.6|6825.6|6823.6|287
1644872100000|2022-02-14 20:55:00|6831.6|6829.6|6843.6|6841.6|6843.6|6841.6|6828.3|6826.3|241
1644872400000|2022-02-14 21:00:00|6844.6|6840.6|6850.7|6846.7|6851.8|6847.8|6844.6|6840.6|5
1644872700000|2022-02-14 21:05:00|6851|6847|6846.7|6842.7|6853.5|6849.5|6846.2|6842.2|0
1644873000000|2022-02-14 21:10:00|6846.8|6842.8|6848.7|6844.7|6849|6845|6844.8|6840.8|0
1644873300000|2022-02-14 21:15:00|6848.6|6844.6|6849.2|6845.2|6852.1|6848.1|6848.4|6844.4|0
1644873600000|2022-02-14 21:20:00|6849.3|6845.3|6849.7|6845.7|6850.2|6846.2|6848.5|6844.5|0
1644873900000|2022-02-14 21:25:00|6849.9|6845.9|6850.3|6846.3|6850.9|6846.9|6849.5|6845.5|0
1644874200000|2022-02-14 21:30:00|6850.4|6846.4|6851.2|6847.2|6851.8|6847.8|6849.3|6845.3|0
1644874500000|2022-02-14 21:35:00|6851.1|6847.1|6849.6|6845.6|6851.5|6847.5|6849.3|6845.3|0
1644874800000|2022-02-14 21:40:00|6849.5|6845.5|6846.9|6842.9|6850|6846|6846.1|6842.1|0
1644875100000|2022-02-14 21:45:00|6847|6843|6845|6841|6848.6|6844.6|6845|6841|0
1644875400000|2022-02-14 21:50:00|6844.8|6840.8|6845.4|6841.4|6846.4|6842.4|6844.7|6840.7|0
1644875700000|2022-02-14 21:55:00|6845.1|6841.1|6845.8|6841.8|6846.1|6842.1|6844.3|6840.3|0
1644876000000|2022-02-14 22:00:00|6846|6842|6847.1|6843.1|6847.2|6843.2|6845.8|6841.8|0
1644876300000|2022-02-14 22:05:00|6847.2|6843.2|6846.5|6842.5|6847.5|6843.5|6846.1|6842.1|0
1644876600000|2022-02-14 22:10:00|6845.9|6841.9|6846.2|6842.2|6846.6|6842.6|6845.9|6841.9|0
1644876900000|2022-02-14 22:15:00|6846.5|6842.5|6846.9|6842.9|6847.2|6843.2|6846.5|6842.5|0
1644877200000|2022-02-14 22:20:00|6846.6|6842.6|6846.9|6842.9|6847.1|6843.1|6846.6|6842.6|0
1644877500000|2022-02-14 22:25:00|6846.8|6842.8|6847|6843|6847|6843|6846.2|6842.2|0
1644877800000|2022-02-14 22:30:00|6846.9|6842.9|6846.9|6842.9|6846.9|6842.9|6846.9|6842.9|0
1644878400000|2022-02-14 22:40:00|6846.7|6842.7|6846.9|6842.9|6847|6843|6846.7|6842.7|0
1644878700000|2022-02-14 22:45:00|6846.7|6842.7|6846.9|6842.9|6846.9|6842.9|6846.7|6842.7|0
1644879300000|2022-02-14 22:55:00|6847|6843|6846.9|6842.9|6847.2|6843.2|6846.7|6842.7|0
1644879600000|2022-02-14 23:00:00|6846.7|6842.7|6849.7|6845.7|6850|6846|6844.6|6840.6|0
1644879900000|2022-02-14 23:05:00|6849.9|6845.9|6854.9|6850.9|6855.2|6851.2|6849.9|6845.9|0
1644880200000|2022-02-14 23:10:00|6855|6851|6855.6|6851.6|6856.4|6852.4|6854.6|6850.6|0
1644880500000|2022-02-14 23:15:00|6855.7|6851.7|6855.3|6851.3|6856.1|6852.1|6854.3|6850.3|0
1644880800000|2022-02-14 23:20:00|6855.4|6851.4|6857.1|6853.1|6857.5|6853.5|6854.9|6850.9|0
1644881100000|2022-02-14 23:25:00|6856.9|6852.9|6856.4|6852.4|6856.9|6852.9|6854.9|6850.9|0
1644881400000|2022-02-14 23:30:00|6856.1|6852.1|6856.7|6852.7|6858.7|6854.7|6856|6852|0
1644881700000|2022-02-14 23:35:00|6856.6|6852.6|6857.8|6853.8|6858|6854|6855.5|6851.5|0
1644882000000|2022-02-14 23:40:00|6857.9|6853.9|6857.4|6853.4|6858.4|6854.4|6856.9|6852.9|0
1644882300000|2022-02-14 23:45:00|6857.2|6853.2|6856.5|6852.5|6857.4|6853.4|6856.5|6852.5|0
1644882600000|2022-02-14 23:50:00|6856.6|6852.6|6857.9|6853.9|6858.6|6854.6|6856.5|6852.5|0
1644882900000|2022-02-14 23:55:00|6858.1|6854.1|6858.6|6854.6|6858.6|6854.6|6856.9|6852.9|0
1644883200000|2022-02-15 00:00:00|6858.7|6854.7|6856.2|6852.2|6861.1|6857.1|6855.4|6851.4|0
1644883500000|2022-02-15 00:05:00|6856.4|6852.4|6860.8|6856.8|6860.8|6856.8|6855.6|6851.6|0
1644883800000|2022-02-15 00:10:00|6860.7|6856.7|6846.4|6842.4|6860.8|6856.8|6846.3|6842.3|0
1644884100000|2022-02-15 00:15:00|6846.5|6842.5|6839.3|6836.3|6846.9|6843.7|6836.5|6833.5|0
1644884400000|2022-02-15 00:20:00|6839|6836|6835.2|6832.2|6839.4|6836.4|6831.6|6828.6|0
1644884700000|2022-02-15 00:25:00|6835.1|6832.1|6837.6|6834.6|6839.2|6836.2|6835.1|6832.1|0
1644885000000|2022-02-15 00:30:00|6837.5|6834.5|6830.9|6827.9|6837.6|6834.6|6828.6|6825.6|0
1644885300000|2022-02-15 00:35:00|6830.4|6827.4|6832.5|6829.5|6832.9|6829.9|6829.3|6826.3|0
1644885600000|2022-02-15 00:40:00|6832.4|6829.4|6833.2|6830.2|6834.9|6831.9|6830.9|6827.9|0
1644885900000|2022-02-15 00:45:00|6832.9|6829.9|6841.9|6838.9|6842.9|6839.9|6832.9|6829.9|0
1644886200000|2022-02-15 00:50:00|6841.5|6838.5|6838.2|6835.2|6842|6839|6837.2|6834.2|0
1644886500000|2022-02-15 00:55:00|6838.3|6835.3|6843.1|6840.1|6845.4|6842.4|6836.9|6833.9|0
1644886800000|2022-02-15 01:00:00|6843.4|6840.4|6838.7|6835.7|6845.5|6842.5|6838.4|6835.4|0
1644887100000|2022-02-15 01:05:00|6838.5|6835.5|6837.1|6834.1|6840|6837|6834.5|6831.5|0
1644887400000|2022-02-15 01:10:00|6837.2|6834.2|6843.9|6840.9|6843.9|6840.9|6836.7|6833.7|0
1644887700000|2022-02-15 01:15:00|6844|6841|6840.8|6837.8|6846.4|6843.4|6839.6|6836.6|0
1644888000000|2022-02-15 01:20:00|6841|6838|6848.1|6845.1|6849.8|6846.8|6840.3|6837.3|0
1644888300000|2022-02-15 01:25:00|6848.2|6845.2|6848|6845|6850.2|6847.2|6845.5|6842.5|0
1644888600000|2022-02-15 01:30:00|6847.9|6844.9|6832.8|6829.8|6848.3|6845.3|6830.4|6827.4|0
1644888900000|2022-02-15 01:35:00|6832.6|6829.6|6842.8|6839.8|6847.1|6844.1|6832|6829|0
1644889200000|2022-02-15 01:40:00|6842.7|6839.7|6842.6|6839.6|6844.7|6841.7|6836.5|6833.5|0
1644889500000|2022-02-15 01:45:00|6842.7|6839.7|6845.5|6842.5|6848.7|6845.7|6841.4|6838.4|0
1644889800000|2022-02-15 01:50:00|6845.1|6842.1|6846|6843|6849.9|6846.9|6842.2|6839.2|0
1644890100000|2022-02-15 01:55:00|6845.8|6842.8|6849.5|6846.5|6850.7|6847.7|6844.3|6841.3|0
1644890400000|2022-02-15 02:00:00|6849.4|6846.4|6848.4|6845.4|6850.8|6847.8|6846|6843|0
1644890700000|2022-02-15 02:05:00|6848.5|6845.5|6854.8|6851.8|6855.6|6852.6|6848.4|6845.4|0
1644891000000|2022-02-15 02:10:00|6855.1|6852.1|6855.7|6852.7|6856.9|6853.9|6853.3|6850.3|0
1644891300000|2022-02-15 02:15:00|6855.6|6852.6|6856.8|6853.8|6857.3|6854.3|6853.3|6850.3|0
1644891600000|2022-02-15 02:20:00|6857|6854|6858.4|6855.4|6858.4|6855.4|6854.9|6851.9|0
1644891900000|2022-02-15 02:25:00|6858.2|6855.2|6859.7|6856.7|6862.5|6859.5|6856.8|6853.8|0
1644892200000|2022-02-15 02:30:00|6860.5|6857.5|6860.5|6857.5|6865.8|6862.8|6860|6857|0
1644892500000|2022-02-15 02:35:00|6860.8|6857.8|6859|6856|6862.1|6859.1|6859|6856|0
1644892800000|2022-02-15 02:40:00|6858.9|6855.9|6861.9|6858.9|6861.9|6858.9|6856.5|6853.5|0
1644893100000|2022-02-15 02:45:00|6862|6859|6862.1|6859.1|6864.5|6861.5|6861.5|6858.5|0
1644893400000|2022-02-15 02:50:00|6862.4|6859.4|6861.5|6858.5|6864|6861|6859.6|6856.6|0
1644893700000|2022-02-15 02:55:00|6861.6|6858.6|6863.3|6860.3|6863.7|6860.7|6859.8|6856.8|0
1644894000000|2022-02-15 03:00:00|6863.2|6860.2|6861.7|6858.7|6863.7|6860.7|6861|6858|0
1644894300000|2022-02-15 03:05:00|6861.9|6858.9|6863.2|6860.2|6863.2|6860.2|6861.6|6858.6|0
1644894600000|2022-02-15 03:10:00|6863|6860|6859.3|6856.3|6863.2|6860.2|6857.2|6854.2|0
1644894900000|2022-02-15 03:15:00|6859.1|6856.1|6857.4|6854.4|6860.9|6857.9|6857.4|6854.4|0
1644895200000|2022-02-15 03:20:00|6857.5|6854.5|6859.6|6856.6|6861.2|6858.2|6857.3|6854.3|0
1644895500000|2022-02-15 03:25:00|6859.7|6856.7|6856.3|6853.3|6862.1|6859.1|6855.9|6852.9|0
1644895800000|2022-02-15 03:30:00|6856.2|6853.2|6848.9|6845.9|6856.2|6853.2|6848.5|6845.5|0
1644896100000|2022-02-15 03:35:00|6848.5|6845.5|6847.8|6844.8|6849.7|6846.7|6843.9|6840.9|0
1644896400000|2022-02-15 03:40:00|6848.5|6845.5|6853.3|6850.3|6853.3|6850.3|6847.8|6844.8|0
1644896700000|2022-02-15 03:45:00|6853.1|6850.1|6846.4|6843.4|6853.1|6850.1|6846.4|6843.4|0
1644897000000|2022-02-15 03:50:00|6846.5|6843.5|6848|6845|6849.7|6846.7|6844.5|6841.5|0
1644897300000|2022-02-15 03:55:00|6847.9|6844.9|6846.5|6843.5|6848.1|6845.1|6844.4|6841.4|0
1644897600000|2022-02-15 04:00:00|6846.6|6843.6|6844.1|6841.1|6848.2|6845.2|6842.5|6839.5|0
1644897900000|2022-02-15 04:05:00|6844.3|6841.3|6841.4|6838.4|6844.5|6841.5|6839.3|6836.3|0
1644898200000|2022-02-15 04:10:00|6841.3|6838.3|6840.7|6837.7|6843.4|6840.4|6840.2|6837.2|0
1644898500000|2022-02-15 04:15:00|6840.6|6837.6|6843.4|6840.4|6844.2|6841.2|6840.4|6837.4|0
1644898800000|2022-02-15 04:20:00|6843.2|6840.2|6843.5|6840.5|6844.2|6841.2|6842.7|6839.7|0
1644899100000|2022-02-15 04:25:00|6843.7|6840.7|6836|6833|6843.8|6840.8|6833.6|6830.6|0
1644899400000|2022-02-15 04:30:00|6836.1|6833.1|6836.6|6833.6|6840|6837|6832.6|6829.6|0
1644899700000|2022-02-15 04:35:00|6836.8|6833.8|6836.6|6833.6|6837.9|6834.9|6831.9|6828.9|0
1644900000000|2022-02-15 04:40:00|6836.8|6833.8|6836.6|6833.6|6838.1|6835.1|6835.8|6832.8|0
1644900300000|2022-02-15 04:45:00|6836.8|6833.8|6835.5|6832.5|6837.4|6834.4|6835|6832|0
1644900600000|2022-02-15 04:50:00|6835.3|6832.3|6834.1|6831.1|6836.4|6833.4|6832|6829|0
1644900900000|2022-02-15 04:55:00|6833.9|6830.9|6835.4|6832.4|6838.4|6835.4|6833.7|6830.7|0
1644901200000|2022-02-15 05:00:00|6835.2|6832.2|6824.8|6821.8|6835.4|6832.4|6824.7|6821.7|0
1644901500000|2022-02-15 05:05:00|6824.9|6821.9|6817.1|6814.1|6825.1|6822.1|6806.1|6803.1|0
1644901800000|2022-02-15 05:10:00|6817|6814|6813.6|6810.6|6819.3|6816.3|6813.6|6810.6|0
1644902100000|2022-02-15 05:15:00|6813.5|6810.5|6814.4|6811.4|6817.2|6814.2|6812.7|6809.7|0
1644902400000|2022-02-15 05:20:00|6814.3|6811.3|6814|6811|6818|6815|6813.2|6810.2|0
1644902700000|2022-02-15 05:25:00|6814.4|6811.4|6821.2|6818.2|6822|6819|6814.4|6811.4|0
1644903000000|2022-02-15 05:30:00|6821.1|6818.1|6820.5|6817.5|6822.1|6819.1|6820.4|6817.4|0
1644903300000|2022-02-15 05:35:00|6820.6|6817.6|6824.3|6821.3|6825.8|6822.8|6818.6|6815.6|0
1644903600000|2022-02-15 05:40:00|6824.1|6821.1|6815.4|6812.4|6824.1|6821.1|6815.4|6812.4|0
1644903900000|2022-02-15 05:45:00|6815.3|6812.3|6814.6|6811.6|6816.2|6813.2|6813.8|6810.8|0
1644904200000|2022-02-15 05:50:00|6814.9|6811.9|6813.1|6810.1|6818.2|6815.2|6812.7|6809.7|0
1644904500000|2022-02-15 05:55:00|6813.5|6810.5|6815.9|6812.9|6817.5|6814.5|6813.4|6810.4|0
1644904800000|2022-02-15 06:00:00|6816|6813|6821.2|6818.2|6822.5|6819.5|6812.9|6809.9|0
1644905100000|2022-02-15 06:05:00|6820.9|6817.9|6818.7|6815.7|6821.3|6818.3|6816.6|6813.6|0
1644905400000|2022-02-15 06:10:00|6818.8|6815.8|6822.5|6819.5|6825.3|6822.3|6818.8|6815.8|0
1644905700000|2022-02-15 06:15:00|6822.6|6819.6|6826.6|6823.6|6827.8|6824.8|6822.5|6819.5|0
1644906000000|2022-02-15 06:20:00|6826.5|6823.5|6825.2|6822.2|6828.2|6825.2|6820|6817|0
1644906300000|2022-02-15 06:25:00|6825.4|6822.4|6829.1|6826.1|6830.7|6827.7|6825.2|6822.2|0
1644906600000|2022-02-15 06:30:00|6829|6826|6824.2|6821.2|6829|6826|6823.4|6820.4|0
1644906900000|2022-02-15 06:35:00|6824|6821|6827.2|6824.2|6827.6|6824.6|6821.4|6818.4|0
1644907200000|2022-02-15 06:40:00|6827|6824|6827.1|6824.1|6829.1|6826.1|6823|6820|0
1644907500000|2022-02-15 06:45:00|6827.5|6824.5|6824.9|6821.9|6829|6826|6820.8|6817.8|0
1644907800000|2022-02-15 06:50:00|6825.1|6822.1|6829.9|6826.9|6830.4|6827.4|6825.1|6822.1|0
1644908100000|2022-02-15 06:55:00|6830|6827|6830.2|6827.2|6830.7|6827.7|6824.8|6821.8|0
1644908400000|2022-02-15 07:00:00|6829.9|6826.9|6818.6|6816.6|6834.6|6832.6|6806.3|6804.3|809
1644908700000|2022-02-15 07:05:00|6818.8|6816.8|6827.6|6825.6|6831.1|6829.1|6818.6|6816.6|170
1644909000000|2022-02-15 07:10:00|6827.8|6825.8|6830.3|6828.3|6835.1|6833.1|6826.6|6824.6|201
1644909300000|2022-02-15 07:15:00|6830.1|6828.1|6839.1|6837.1|6839.1|6837.1|6829.8|6827.8|109
1644909600000|2022-02-15 07:20:00|6839.3|6837.3|6842.1|6840.1|6844.6|6842.6|6837.1|6835.1|115
1644909900000|2022-02-15 07:25:00|6841.8|6839.8|6832.6|6830.6|6842.3|6840.3|6827.3|6825.3|58
1644910200000|2022-02-15 07:30:00|6832.3|6830.3|6825.1|6823.1|6836.3|6834.3|6824.3|6822.3|79
1644910500000|2022-02-15 07:35:00|6825.3|6823.3|6819.6|6817.6|6826.8|6824.8|6819.6|6817.6|76
1644910800000|2022-02-15 07:40:00|6819.3|6817.3|6815.8|6813.8|6820.1|6818.1|6814.8|6812.8|203
1644911100000|2022-02-15 07:45:00|6815.6|6813.6|6826.3|6824.3|6830.3|6828.3|6814.1|6812.1|88
1644911400000|2022-02-15 07:50:00|6826.6|6824.6|6829.3|6827.3|6829.3|6827.3|6823.6|6821.6|1090
1644911700000|2022-02-15 07:55:00|6829.1|6827.1|6829.6|6827.6|6833.6|6831.6|6823.6|6821.6|301
1644912000000|2022-02-15 08:00:00|6829.1|6828.1|6855.1|6854.1|6856.1|6855.1|6819.8|6818.8|2374
1644912300000|2022-02-15 08:05:00|6855.3|6854.3|6893.3|6892.3|6893.3|6892.3|6846.3|6845.3|1960
1644912600000|2022-02-15 08:10:00|6893.1|6892.1|6888.1|6887.1|6899.8|6898.8|6881.3|6880.3|1634
1644912900000|2022-02-15 08:15:00|6888.3|6887.3|6921.3|6920.3|6921.6|6920.6|6881.3|6880.3|1850
1644913200000|2022-02-15 08:20:00|6921.6|6920.6|6938.8|6937.8|6940.3|6939.3|6913.8|6912.8|27820
1644913500000|2022-02-15 08:25:00|6938.6|6937.6|6942.3|6941.3|6946.1|6945.1|6925.8|6924.8|1578
1644913800000|2022-02-15 08:30:00|6942.6|6941.6|6960.3|6959.3|6961.3|6960.3|6940.8|6939.8|4904
1644914100000|2022-02-15 08:35:00|6959.8|6958.8|6941.8|6940.8|6960.1|6959.1|6939.8|6938.8|1734
1644914400000|2022-02-15 08:40:00|6942.1|6941.1|6939.6|6938.6|6950.1|6949.1|6936.1|6935.1|1690
1644914700000|2022-02-15 08:45:00|6939.4|6938.4|6939.1|6938.1|6941.6|6940.6|6930.4|6929.4|2788
1644915000000|2022-02-15 08:50:00|6939.6|6938.6|6915.1|6914.1|6945.6|6944.6|6914.6|6913.6|1422
1644915300000|2022-02-15 08:55:00|6914.9|6913.9|6925.6|6924.6|6925.9|6924.9|6911.6|6910.6|1217
1644915600000|2022-02-15 09:00:00|6925.1|6924.1|6915.1|6914.1|6929.4|6928.4|6913.9|6912.9|446
1644915900000|2022-02-15 09:05:00|6915.4|6914.4|6932.1|6931.1|6934.4|6933.4|6915.4|6914.4|820
1644916200000|2022-02-15 09:10:00|6931.9|6930.9|6924.1|6923.1|6932.6|6931.6|6913.6|6912.6|3698
1644916500000|2022-02-15 09:15:00|6923.9|6922.9|6939.1|6938.1|6941.6|6940.6|6922.9|6921.9|5150
1644916800000|2022-02-15 09:20:00|6939.6|6938.6|6942.6|6941.6|6945.1|6944.1|6937.6|6936.6|575
1644917100000|2022-02-15 09:25:00|6942.4|6941.4|6938.1|6937.1|6944.1|6943.1|6936.1|6935.1|7427
1644917400000|2022-02-15 09:30:00|6937.9|6936.9|6939.4|6938.4|6941.4|6940.4|6934.4|6933.4|1162
1644917700000|2022-02-15 09:35:00|6939.6|6938.6|6939.4|6938.4|6943.4|6942.4|6933.6|6932.6|5429
1644918000000|2022-02-15 09:40:00|6940.1|6939.1|6939.4|6938.4|6943.4|6942.4|6935.1|6934.1|546
1644918300000|2022-02-15 09:45:00|6939.1|6938.1|6940.1|6939.1|6942.6|6941.6|6932.1|6931.1|5703
1644918600000|2022-02-15 09:50:00|6940.4|6939.4|6927.6|6926.6|6940.6|6939.6|6927.6|6926.6|2082
1644918900000|2022-02-15 09:55:00|6927.9|6926.9|6940.4|6939.4|6941.1|6940.1|6926.1|6925.1|718
1644919200000|2022-02-15 10:00:00|6940.1|6939.1|6937.6|6936.6|6948.9|6947.9|6937.1|6936.1|3012
1644919500000|2022-02-15 10:05:00|6937.4|6936.4|6934.6|6933.6|6941.6|6940.6|6930.1|6929.1|476
1644919800000|2022-02-15 10:10:00|6935.1|6934.1|6935.6|6934.6|6938.4|6937.4|6929.6|6928.6|571
1644920100000|2022-02-15 10:15:00|6935.9|6934.9|6936.6|6935.6|6940.1|6939.1|6930.9|6929.9|367
1644920400000|2022-02-15 10:20:00|6936.4|6935.4|6912.4|6911.4|6940.1|6939.1|6908.6|6907.6|1429
1644920700000|2022-02-15 10:25:00|6912.6|6911.6|6925.6|6924.6|6930.9|6929.9|6911.1|6910.1|13053
1644921000000|2022-02-15 10:30:00|6925.1|6924.1|6933.1|6932.1|6938.9|6937.9|6924.4|6923.4|11829
1644921300000|2022-02-15 10:35:00|6932.9|6931.9|6942.4|6941.4|6945.1|6944.1|6932.4|6931.4|672
1644921600000|2022-02-15 10:40:00|6941.1|6940.1|6946.9|6945.9|6949.4|6948.4|6940.6|6939.6|6153
1644921900000|2022-02-15 10:45:00|6947.1|6946.1|6947.6|6946.6|6949.1|6948.1|6943.9|6942.9|1766
1644922200000|2022-02-15 10:50:00|6947.9|6946.9|6943.1|6942.1|6949.4|6948.4|6940.6|6939.6|905
1644922500000|2022-02-15 10:55:00|6943.4|6942.4|6950.6|6949.6|6952.4|6951.4|6943.1|6942.1|1047
1644922800000|2022-02-15 11:00:00|6950.9|6949.9|6961.1|6960.1|6961.6|6960.6|6949.6|6948.6|501
1644923100000|2022-02-15 11:05:00|6960.9|6959.9|6960.1|6959.1|6962.9|6961.9|6957.4|6956.4|1945
1644923400000|2022-02-15 11:10:00|6960.4|6959.4|6972.6|6971.6|6974.9|6973.9|6959.6|6958.6|1509
1644923700000|2022-02-15 11:15:00|6972.9|6971.9|6972.1|6971.1|6975.9|6974.9|6969.1|6968.1|1620
1644924000000|2022-02-15 11:20:00|6972.4|6971.4|6975.6|6974.6|6978.1|6977.1|6972.1|6971.1|580
1644924300000|2022-02-15 11:25:00|6975.4|6974.4|6960.9|6959.9|6975.6|6974.6|6959.9|6958.9|467
1644924600000|2022-02-15 11:30:00|6961.1|6960.1|6960.6|6959.6|6965.4|6964.4|6959.9|6958.9|622
1644924900000|2022-02-15 11:35:00|6960.9|6959.9|6966.6|6965.6|6967.1|6966.1|6958.6|6957.6|383
1644925200000|2022-02-15 11:40:00|6966.9|6965.9|6967.4|6966.4|6968.6|6967.6|6964.1|6963.1|216
1644925500000|2022-02-15 11:45:00|6967.9|6966.9|6967.9|6966.9|6973.1|6972.1|6966.4|6965.4|194
1644925800000|2022-02-15 11:50:00|6967.6|6966.6|6969.1|6968.1|6970.6|6969.6|6966.9|6965.9|364
1644926100000|2022-02-15 11:55:00|6969.4|6968.4|6964.6|6963.6|6971.1|6970.1|6963.9|6962.9|221
1644926400000|2022-02-15 12:00:00|6964.9|6963.9|6960.6|6959.6|6968.6|6967.6|6947.9|6946.9|753
1644926700000|2022-02-15 12:05:00|6960.4|6959.4|6959.1|6958.1|6965.9|6964.9|6955.1|6954.1|2882
1644927000000|2022-02-15 12:10:00|6959.4|6958.4|6962.9|6961.9|6966.1|6965.1|6959.1|6958.1|191
1644927300000|2022-02-15 12:15:00|6963.1|6962.1|6955.6|6954.6|6964.1|6963.1|6955.6|6954.6|248
1644927600000|2022-02-15 12:20:00|6955.4|6954.4|6959.1|6958.1|6962.9|6961.9|6955.4|6954.4|184
1644927900000|2022-02-15 12:25:00|6959.4|6958.4|6960.9|6959.9|6961.9|6960.9|6958.4|6957.4|329
1644928200000|2022-02-15 12:30:00|6960.6|6959.6|6954.4|6953.4|6960.6|6959.6|6952.6|6951.6|645
1644928500000|2022-02-15 12:35:00|6954.6|6953.6|6949.1|6948.1|6955.4|6954.4|6944.6|6943.6|4894
1644928800000|2022-02-15 12:40:00|6948.9|6947.9|6950.7|6949.7|6953.4|6952.4|6945.4|6944.4|342
1644929100000|2022-02-15 12:45:00|6950.4|6949.4|6950.4|6949.4|6954.7|6953.7|6948.7|6947.7|230
1644929400000|2022-02-15 12:50:00|6950.7|6949.7|6952.2|6951.2|6952.9|6951.9|6945.2|6944.2|167
1644929700000|2022-02-15 12:55:00|6952.4|6951.4|6954.4|6953.4|6954.9|6953.9|6951.7|6950.7|196
1644930000000|2022-02-15 13:00:00|6954.7|6953.7|6950.7|6949.7|6956.2|6955.2|6950.7|6949.7|2685
1644930300000|2022-02-15 13:05:00|6950.9|6949.9|6949.4|6948.4|6951.7|6950.7|6946.4|6945.4|2282
1644930600000|2022-02-15 13:10:00|6949.7|6948.7|6950.9|6949.9|6952.7|6951.7|6946.4|6945.4|2206
1644930900000|2022-02-15 13:15:00|6950.7|6949.7|6947.2|6946.2|6951.7|6950.7|6945.9|6944.9|6189
1644931200000|2022-02-15 13:20:00|6947.4|6946.4|6944.4|6943.4|6947.7|6946.7|6940.4|6939.4|731
1644931500000|2022-02-15 13:25:00|6944.2|6943.2|6944.9|6943.9|6947.7|6946.7|6940.4|6939.4|642
1644931800000|2022-02-15 13:30:00|6945.4|6944.4|6942.2|6941.2|6945.9|6944.9|6931.9|6930.9|625
1644932100000|2022-02-15 13:35:00|6942.4|6941.4|6939.9|6938.9|6947.2|6946.2|6937.4|6936.4|245
1644932400000|2022-02-15 13:40:00|6940.2|6939.2|6946.4|6945.4|6946.4|6945.4|6938.4|6937.4|2229
1644932700000|2022-02-15 13:45:00|6946.2|6945.2|6942.4|6941.4|6946.9|6945.9|6940.2|6939.2|314
1644933000000|2022-02-15 13:50:00|6942.2|6941.2|6937.2|6936.2|6942.7|6941.7|6936.4|6935.4|1720
1644933300000|2022-02-15 13:55:00|6936.9|6935.9|6934.4|6933.4|6937.7|6936.7|6931.4|6930.4|524
1644933600000|2022-02-15 14:00:00|6933.7|6932.7|6938.7|6937.7|6939.4|6938.4|6931.7|6930.7|213
1644933900000|2022-02-15 14:05:00|6938.9|6937.9|6943.9|6942.9|6945.9|6944.9|6937.4|6936.4|6076
1644934200000|2022-02-15 14:10:00|6943.7|6942.7|6938.9|6937.9|6945.4|6944.4|6938.7|6937.7|265
1644934500000|2022-02-15 14:15:00|6939.2|6938.2|6939.9|6938.9|6941.2|6940.2|6935.4|6934.4|319
1644934800000|2022-02-15 14:20:00|6940.4|6939.4|6945.7|6944.7|6948.9|6947.9|6938.7|6937.7|519
1644935100000|2022-02-15 14:25:00|6946.2|6945.2|6935.4|6934.4|6946.2|6945.2|6935.4|6934.4|522
1644935400000|2022-02-15 14:30:00|6935.9|6934.9|6949.4|6948.4|6950.2|6949.2|6933.2|6932.2|9164
1644935700000|2022-02-15 14:35:00|6949.9|6948.9|6954.9|6953.9|6956.9|6955.9|6947.9|6946.9|587
1644936000000|2022-02-15 14:40:00|6954.7|6953.7|6955.4|6954.4|6960.7|6959.7|6950.4|6949.4|584
1644936300000|2022-02-15 14:45:00|6955.7|6954.7|6951.7|6950.7|6964.7|6963.7|6951.7|6950.7|679
1644936600000|2022-02-15 14:50:00|6951.9|6950.9|6954.7|6953.7|6955.7|6954.7|6946.2|6945.2|851
1644936900000|2022-02-15 14:55:00|6954.2|6953.2|6952.4|6951.4|6957.9|6956.9|6947.9|6946.9|867
1644937200000|2022-02-15 15:00:00|6952.9|6951.9|6946.9|6945.9|6958.4|6957.4|6943.7|6942.7|673
1644937500000|2022-02-15 15:05:00|6947.4|6946.4|6956.7|6955.7|6958.2|6957.2|6946.9|6945.9|619
1644937800000|2022-02-15 15:10:00|6956.3|6955.3|6955.3|6954.3|6958.3|6957.3|6950.3|6949.3|1746
1644938100000|2022-02-15 15:15:00|6955.5|6954.5|6959|6958|6964.3|6963.3|6955|6954|639
1644938400000|2022-02-15 15:20:00|6959.3|6958.3|6962.8|6961.8|6963|6962|6953.3|6952.3|517
1644938700000|2022-02-15 15:25:00|6962.5|6961.5|6963.5|6962.5|6964.8|6963.8|6951.8|6950.8|638
1644939000000|2022-02-15 15:30:00|6964|6963|6961.5|6960.5|6968|6967|6960.5|6959.5|3370
1644939300000|2022-02-15 15:35:00|6962|6961|6965|6964|6966.8|6965.8|6959.3|6958.3|446
1644939600000|2022-02-15 15:40:00|6965.3|6964.3|6970.5|6969.5|6970.8|6969.8|6965.3|6964.3|3713
1644939900000|2022-02-15 15:45:00|6970.3|6969.3|6972.5|6971.5|6973.8|6972.8|6969|6968|516
1644940200000|2022-02-15 15:50:00|6972.8|6971.8|6975.3|6974.3|6975.8|6974.8|6969.8|6968.8|650
1644940500000|2022-02-15 15:55:00|6975|6974|6973.5|6972.5|6978.8|6977.8|6970.5|6969.5|845
1644940800000|2022-02-15 16:00:00|6973.8|6972.8|6980.3|6979.3|6982|6981|6972.3|6971.3|936
1644941100000|2022-02-15 16:05:00|6980.8|6979.8|6982.8|6981.8|6983.5|6982.5|6976.5|6975.5|831
1644941400000|2022-02-15 16:10:00|6982|6981|6971.8|6970.8|6982|6981|6968.8|6967.8|1344
1644941700000|2022-02-15 16:15:00|6971.3|6970.3|6971.5|6970.5|6972.8|6971.8|6967.5|6966.5|666
1644942000000|2022-02-15 16:20:00|6971.8|6970.8|6975|6974|6979.3|6978.3|6971.8|6970.8|708
1644942300000|2022-02-15 16:25:00|6975.5|6974.5|6965|6964|6976|6975|6960.8|6959.8|1871
1644942600000|2022-02-15 16:30:00|6966|6963.8|6986.3|6984.3|6987.8|6985.8|6963.8|6961.8|4906
1644942900000|2022-02-15 16:35:00|6985.8|6983.8|6985.5|6983.5|6990.3|6988.3|6984|6982|5285
1644943200000|2022-02-15 16:40:00|6985.8|6983.8|6983.8|6981.8|6988.8|6986.8|6982|6980|651
1644943500000|2022-02-15 16:45:00|6983.5|6981.5|6984.5|6982.5|6987.8|6985.8|6982|6980|2750
1644943800000|2022-02-15 16:50:00|6984.3|6982.3|6982|6980|6985.3|6983.3|6981.3|6979.3|168
1644944100000|2022-02-15 16:55:00|6982.3|6980.3|6985.3|6983.3|6986.5|6984.5|6981.5|6979.5|589
1644944400000|2022-02-15 17:00:00|6985.8|6983.8|6984|6982|6987.8|6985.8|6982.3|6980.3|130
1644944700000|2022-02-15 17:05:00|6984.3|6982.3|6982.8|6980.8|6986|6984|6980.5|6978.5|163
1644945000000|2022-02-15 17:10:00|6983|6981|6980.3|6978.3|6984.3|6982.3|6980|6978|154
1644945300000|2022-02-15 17:15:00|6980.5|6978.5|6975.5|6973.5|6981|6979|6973|6971|177
1644945600000|2022-02-15 17:20:00|6976|6974|6974.5|6972.5|6977|6975|6973.3|6971.3|77
1644945900000|2022-02-15 17:25:00|6974.8|6972.8|6975.8|6973.8|6977.3|6975.3|6972.5|6970.5|66
1644946200000|2022-02-15 17:30:00|6975.5|6973.5|6975.8|6973.8|6980.5|6978.5|6973.8|6971.8|136
1644946500000|2022-02-15 17:35:00|6976|6974|6976.3|6974.3|6980.3|6978.3|6974.5|6972.5|55
1644946800000|2022-02-15 17:40:00|6976.5|6974.5|6975.3|6973.3|6978.8|6976.8|6973.8|6971.8|37
1644947100000|2022-02-15 17:45:00|6975|6973|6963.8|6961.8|6976.3|6974.3|6963.3|6961.3|53
1644947400000|2022-02-15 17:50:00|6963.5|6961.5|6964|6962|6967|6965|6962|6960|63
1644947700000|2022-02-15 17:55:00|6963.8|6961.8|6967.8|6965.8|6968.8|6966.8|6963.3|6961.3|91
1644948000000|2022-02-15 18:00:00|6968.5|6966.5|6968.3|6966.3|6969.8|6967.8|6965.8|6963.8|132
1644948300000|2022-02-15 18:05:00|6968.5|6966.5|6972|6970|6972|6970|6968|6966|44
1644948600000|2022-02-15 18:10:00|6972.3|6970.3|6973.5|6971.5|6973.5|6971.5|6970.5|6968.5|62
1644948900000|2022-02-15 18:15:00|6973.3|6971.3|6971|6969|6973.8|6971.8|6970.8|6968.8|26
1644949200000|2022-02-15 18:20:00|6971.3|6969.3|6978|6976|6979.5|6977.5|6971.3|6969.3|107
1644949500000|2022-02-15 18:25:00|6978.3|6976.3|6979.8|6977.8|6982|6980|6978|6976|49
1644949800000|2022-02-15 18:30:00|6980|6978|6979.5|6977.5|6982.3|6980.3|6978.8|6976.8|21
1644950100000|2022-02-15 18:35:00|6979.8|6977.8|6979.3|6977.3|6981|6979|6977|6975|32
1644950400000|2022-02-15 18:40:00|6979.5|6977.5|6980.3|6978.3|6982|6980|6978.5|6976.5|27
1644950700000|2022-02-15 18:45:00|6980.5|6978.5|6983.3|6981.3|6984.3|6982.3|6979.8|6977.8|60
1644951000000|2022-02-15 18:50:00|6983|6981|6983.3|6981.3|6984.8|6982.8|6981.5|6979.5|19
1644951300000|2022-02-15 18:55:00|6983|6981|6984.3|6982.3|6985.5|6983.5|6982.5|6980.5|54
1644951600000|2022-02-15 19:00:00|6984.5|6982.5|6982.3|6980.3|6985.5|6983.5|6981.5|6979.5|19
1644951900000|2022-02-15 19:05:00|6982|6980|6975.3|6973.3|6982.5|6980.5|6972|6970|45
1644952200000|2022-02-15 19:10:00|6975.5|6973.5|6976.5|6974.5|6977.8|6975.8|6973.5|6971.5|6
1644952500000|2022-02-15 19:15:00|6976.8|6974.8|6980.5|6978.5|6982.3|6980.3|6974.5|6972.5|29
1644952800000|2022-02-15 19:20:00|6980.3|6978.3|6979.8|6977.8|6983.8|6981.8|6979|6977|9
1644953100000|2022-02-15 19:25:00|6979.5|6977.5|6980.3|6978.3|6981.5|6979.5|6978.8|6976.8|8
1644953400000|2022-02-15 19:30:00|6980|6978|6976.3|6974.3|6981.5|6979.5|6976.3|6974.3|13
1644953700000|2022-02-15 19:35:00|6976.5|6974.5|6978.8|6976.8|6979.3|6977.3|6976.5|6974.5|25
1644954000000|2022-02-15 19:40:00|6979|6977|6984|6982|6984|6982|6973|6971|28
1644954300000|2022-02-15 19:45:00|6983.8|6981.8|6979.5|6977.5|6986|6984|6978.5|6976.5|86
1644954600000|2022-02-15 19:50:00|6979.3|6977.3|6980|6978|6980.5|6978.5|6976|6974|10
1644954900000|2022-02-15 19:55:00|6980.3|6978.3|6980.3|6978.3|6981.8|6979.8|6977|6975|20
1644955200000|2022-02-15 20:00:00|6980|6978|6985|6983|6985|6983|6977.8|6975.8|34
1644955500000|2022-02-15 20:05:00|6985.3|6983.3|6982.8|6980.8|6986.3|6984.3|6982.5|6980.5|18
1644955800000|2022-02-15 20:10:00|6982.5|6980.5|6982.3|6980.3|6983.3|6981.3|6980.8|6978.8|21
1644956100000|2022-02-15 20:15:00|6982.5|6980.5|6983|6981|6983.3|6981.3|6979|6977|13
1644956400000|2022-02-15 20:20:00|6983.3|6981.3|6978.3|6976.3|6983.8|6981.8|6976.8|6974.8|20
1644956700000|2022-02-15 20:25:00|6978.5|6976.5|6977.8|6975.8|6979|6977|6975.3|6973.3|43
1644957000000|2022-02-15 20:30:00|6977.5|6975.5|6968.8|6966.8|6977.8|6975.8|6966.5|6964.5|70
1644957300000|2022-02-15 20:35:00|6968.5|6966.5|6965|6963|6973.5|6971.5|6962.8|6960.8|130
1644957600000|2022-02-15 20:40:00|6964.8|6962.8|6974.3|6972.3|6975.8|6973.8|6962|6960|93
1644957900000|2022-02-15 20:45:00|6974.5|6972.5|6974.8|6972.8|6977.5|6975.5|6968.8|6966.8|68
1644958200000|2022-02-15 20:50:00|6975|6973|6979.5|6977.5|6988.8|6986.8|6975|6973|224
1644958500000|2022-02-15 20:55:00|6979.8|6977.8|6983.8|6981.8|6989.3|6987.3|6978.8|6976.8|175
1644958800000|2022-02-15 21:00:00|6986.1|6982.1|6976.6|6972.6|6987.3|6983.3|6975.4|6971.4|0
1644959100000|2022-02-15 21:05:00|6976.9|6972.9|6973|6969|6977.4|6973.4|6971.8|6967.8|0
1644959400000|2022-02-15 21:10:00|6973.3|6969.3|6974.4|6970.4|6976.4|6972.4|6970.4|6966.4|0
1644959700000|2022-02-15 21:15:00|6974.2|6970.2|6977.8|6973.8|6978.1|6974.1|6973.6|6969.6|0
1644960000000|2022-02-15 21:20:00|6977.7|6973.7|6980|6976|6980.9|6976.9|6977.1|6973.1|0
1644960300000|2022-02-15 21:25:00|6980.1|6976.1|6981.9|6977.9|6982.2|6978.2|6980|6976|0
1644960600000|2022-02-15 21:30:00|6981.8|6977.8|6982.2|6978.2|6982.9|6978.9|6981.2|6977.2|0
1644960900000|2022-02-15 21:35:00|6982.5|6978.5|6981.1|6977.1|6982.9|6978.9|6980.8|6976.8|0
1644961200000|2022-02-15 21:40:00|6981.2|6977.2|6977.7|6973.7|6981.8|6977.8|6977.3|6973.3|0
1644961500000|2022-02-15 21:45:00|6977.6|6973.6|6973.2|6969.2|6978.5|6974.5|6973.1|6969.1|0
1644961800000|2022-02-15 21:50:00|6973.3|6969.3|6977.3|6973.3|6977.9|6973.9|6973.1|6969.1|0
1644962100000|2022-02-15 21:55:00|6977.2|6973.2|6978|6974|6979.9|6975.9|6975|6971|0
1644962400000|2022-02-15 22:00:00|6977.9|6973.9|6978.2|6974.2|6978.4|6974.4|6977.7|6973.7|0
1644962700000|2022-02-15 22:05:00|6978.3|6974.3|6978.6|6974.6|6978.6|6974.6|6977.7|6973.7|0
1644963000000|2022-02-15 22:10:00|6978.4|6974.4|6977.4|6973.4|6978.4|6974.4|6977.3|6973.3|0
1644963300000|2022-02-15 22:15:00|6977.3|6973.3|6976.5|6972.5|6977.3|6973.3|6976.5|6972.5|0
1644963600000|2022-02-15 22:20:00|6976.3|6972.3|6976|6972|6976.7|6972.7|6975.8|6971.8|0
1644963900000|2022-02-15 22:25:00|6976.5|6972.5|6976.2|6972.2|6976.5|6972.5|6975.6|6971.6|0
1644964200000|2022-02-15 22:30:00|6976|6972|6976.2|6972.2|6976.5|6972.5|6976|6972|0
1644964500000|2022-02-15 22:35:00|6976|6972|6976.2|6972.2|6976.3|6972.3|6976|6972|0
1644964800000|2022-02-15 22:40:00|6976.3|6972.3|6976.3|6972.3|6976.5|6972.5|6976|6972|0
1644965100000|2022-02-15 22:45:00|6976|6972|6976.3|6972.3|6976.3|6972.3|6976|6972|0
1644965400000|2022-02-15 22:50:00|6976.6|6972.6|6976.4|6972.4|6976.6|6972.6|6976.1|6972.1|0
1644965700000|2022-02-15 22:55:00|6976.6|6972.6|6977|6973|6978.1|6974.1|6976.6|6972.6|0
1644966000000|2022-02-15 23:00:00|6977.4|6973.4|6979.6|6975.6|6980.4|6976.4|6976.3|6972.3|0
1644966300000|2022-02-15 23:05:00|6979.5|6975.5|6979.2|6975.2|6981.4|6977.4|6978.6|6974.6|0
1644966600000|2022-02-15 23:10:00|6979.3|6975.3|6977.1|6973.1|6979.9|6975.9|6976.7|6972.7|0
1644966900000|2022-02-15 23:15:00|6977|6973|6977.2|6973.2|6978.8|6974.8|6976.1|6972.1|0
1644967200000|2022-02-15 23:20:00|6977.4|6973.4|6974.2|6970.2|6977.4|6973.4|6973.7|6969.7|0
1644967500000|2022-02-15 23:25:00|6974.3|6970.3|6974|6970|6976|6972|6973|6969|0
1644967800000|2022-02-15 23:30:00|6974.1|6970.1|6975.4|6971.4|6977.3|6973.3|6973.8|6969.8|0
1644968100000|2022-02-15 23:35:00|6975.2|6971.2|6977.4|6973.4|6977.6|6973.6|6975.2|6971.2|0
1644968400000|2022-02-15 23:40:00|6977.3|6973.3|6975.7|6971.7|6978.1|6974.1|6975.7|6971.7|0
1644968700000|2022-02-15 23:45:00|6975.6|6971.6|6970.1|6966.1|6976.5|6972.5|6970.1|6966.1|0
1644969000000|2022-02-15 23:50:00|6969.8|6965.8|6970.6|6966.6|6971.8|6967.8|6968.9|6964.9|0
1644969300000|2022-02-15 23:55:00|6970.5|6966.5|6971.1|6967.1|6972|6968|6969.9|6965.9|0
1644969600000|2022-02-16 00:00:00|6970.8|6966.8|6971.8|6967.8|6973|6969|6969.4|6965.4|0
1644969900000|2022-02-16 00:05:00|6971.7|6967.7|6972.7|6968.7|6973|6969|6968.3|6964.3|0
1644970200000|2022-02-16 00:10:00|6973|6969|6973.8|6969.8|6974.1|6970.1|6968.9|6964.9|0
1644970500000|2022-02-16 00:15:00|6974.1|6970.1|6974.6|6971.6|6974.9|6971.9|6970.1|6967.1|0
1644970800000|2022-02-16 00:20:00|6974.4|6971.4|6969.9|6966.9|6974.4|6971.4|6969.9|6966.9|0
1644971100000|2022-02-16 00:25:00|6969.7|6966.7|6969.2|6966.2|6971.9|6968.9|6969.2|6966.2|0
1644971400000|2022-02-16 00:30:00|6969.5|6966.5|6969.3|6966.3|6970.3|6967.3|6964.7|6961.7|0
1644971700000|2022-02-16 00:35:00|6969.6|6966.6|6970.4|6967.4|6972.4|6969.4|6969.6|6966.6|0
1644972000000|2022-02-16 00:40:00|6970.2|6967.2|6968.8|6965.8|6971.1|6968.1|6968.5|6965.5|0
1644972300000|2022-02-16 00:45:00|6968.9|6965.9|6965.5|6962.5|6969.3|6966.3|6965.5|6962.5|0
1644972600000|2022-02-16 00:50:00|6966.3|6963.3|6968.6|6965.6|6969|6966|6963.9|6960.9|0
1644972900000|2022-02-16 00:55:00|6968.8|6965.8|6967.8|6964.8|6969|6966|6965.1|6962.1|0
1644973200000|2022-02-16 01:00:00|6967.9|6964.9|6967.9|6964.9|6968.7|6965.7|6964.7|6961.7|0
1644973500000|2022-02-16 01:05:00|6968|6965|6971.9|6968.9|6972.2|6969.2|6968|6965|0
1644973800000|2022-02-16 01:10:00|6971.8|6968.8|6968.1|6965.1|6971.8|6968.8|6967|6964|0
1644974100000|2022-02-16 01:15:00|6968.2|6965.2|6968.9|6965.9|6971.4|6968.4|6968.1|6965.1|0
1644974400000|2022-02-16 01:20:00|6969|6966|6970.1|6967.1|6970.9|6967.9|6968|6965|0
1644974700000|2022-02-16 01:25:00|6970|6967|6970.1|6967.1|6971.7|6968.7|6968.5|6965.5|0
1644975000000|2022-02-16 01:30:00|6969.9|6966.9|6966.2|6963.2|6969.9|6966.9|6965.5|6962.5|0
1644975300000|2022-02-16 01:35:00|6966.5|6963.5|6969.4|6966.4|6970.2|6967.2|6966.2|6963.2|0
1644975600000|2022-02-16 01:40:00|6969.5|6966.5|6966.2|6963.2|6969.8|6966.8|6966.2|6963.2|0
1644975900000|2022-02-16 01:45:00|6965.9|6962.9|6967.2|6964.2|6968.6|6965.6|6965.5|6962.5|0
1644976200000|2022-02-16 01:50:00|6967.1|6964.1|6968.7|6965.7|6969.9|6966.9|6966|6963|0
1644976500000|2022-02-16 01:55:00|6968.4|6965.4|6970.6|6967.6|6970.6|6967.6|6967.9|6964.9|0
1644976800000|2022-02-16 02:00:00|6970.8|6967.8|6973.4|6970.4|6974.2|6971.2|6970.8|6967.8|0
1644977100000|2022-02-16 02:05:00|6973.2|6970.2|6979.3|6976.3|6979.3|6976.3|6972.2|6969.2|0
1644977400000|2022-02-16 02:10:00|6979.4|6976.4|6974.2|6971.2|6979.8|6976.8|6973.6|6970.6|0
1644977700000|2022-02-16 02:15:00|6974.5|6971.5|6976.9|6973.9|6977.4|6974.4|6974.2|6971.2|0
1644978000000|2022-02-16 02:20:00|6976.8|6973.8|6976.6|6973.6|6977.4|6974.4|6975.7|6972.7|0
1644978300000|2022-02-16 02:25:00|6976.5|6973.5|6976.5|6973.5|6977|6974|6975.7|6972.7|0
1644978600000|2022-02-16 02:30:00|6976.4|6973.4|6974.1|6971.1|6976.4|6973.4|6972.5|6969.5|0
1644978900000|2022-02-16 02:35:00|6974.4|6971.4|6972.4|6969.4|6976|6973|6971.9|6968.9|0
1644979200000|2022-02-16 02:40:00|6972.7|6969.7|6973.2|6970.2|6974|6971|6972.3|6969.3|0
1644979500000|2022-02-16 02:45:00|6973.3|6970.3|6974.8|6971.8|6979.5|6976.5|6973.2|6970.2|0
1644979800000|2022-02-16 02:50:00|6974.9|6971.9|6974.1|6971.1|6975.6|6972.6|6973.6|6970.6|0
1644980100000|2022-02-16 02:55:00|6974|6971|6975.6|6972.6|6976.4|6973.4|6971.6|6968.6|0
1644980400000|2022-02-16 03:00:00|6975.7|6972.7|6974.9|6971.9|6977.3|6974.3|6973.6|6970.6|0
1644980700000|2022-02-16 03:05:00|6974.8|6971.8|6978|6975|6979.6|6976.6|6974.1|6971.1|0
1644981000000|2022-02-16 03:10:00|6977.7|6974.7|6978|6975|6978.8|6975.8|6977.2|6974.2|0
1644981300000|2022-02-16 03:15:00|6978.3|6975.3|6977.1|6974.1|6979.5|6976.5|6976.4|6973.4|0
1644981600000|2022-02-16 03:20:00|6977|6974|6973.2|6970.2|6977|6974|6973.2|6970.2|0
1644981900000|2022-02-16 03:25:00|6973.3|6970.3|6974.5|6971.5|6974.5|6971.5|6972|6969|0
1644982200000|2022-02-16 03:30:00|6974.4|6971.4|6974.2|6971.2|6974.5|6971.5|6971.7|6968.7|0
1644982500000|2022-02-16 03:35:00|6974.3|6971.3|6973.4|6970.4|6974.9|6971.9|6972.9|6969.9|0
1644982800000|2022-02-16 03:40:00|6973.5|6970.5|6973.7|6970.7|6975.3|6972.3|6973.3|6970.3|0
1644983100000|2022-02-16 03:45:00|6973.8|6970.8|6974.8|6971.8|6974.9|6971.9|6973.3|6970.3|0
1644983400000|2022-02-16 03:50:00|6975.2|6972.2|6971.7|6968.7|6975.2|6972.2|6971.2|6968.2|0
1644983700000|2022-02-16 03:55:00|6971.6|6968.6|6975|6972|6975.3|6972.3|6970.1|6967.1|0
1644984000000|2022-02-16 04:00:00|6974.9|6971.9|6974.3|6971.3|6975.1|6972.1|6973.4|6970.4|0
1644984300000|2022-02-16 04:05:00|6974.6|6971.6|6973.5|6970.5|6974.7|6971.7|6972.7|6969.7|0
1644984600000|2022-02-16 04:10:00|6973.4|6970.4|6975.1|6972.1|6975.1|6972.1|6973.1|6970.1|0
1644984900000|2022-02-16 04:15:00|6975.4|6972.4|6976.6|6973.6|6977.3|6974.3|6975.4|6972.4|0
1644985200000|2022-02-16 04:20:00|6976.9|6973.9|6976.6|6973.6|6978.2|6975.2|6975.5|6972.5|0
1644985500000|2022-02-16 04:25:00|6976.2|6973.2|6974.2|6971.2|6976.6|6973.6|6973.4|6970.4|0
1644985800000|2022-02-16 04:30:00|6974.4|6971.4|6975|6972|6975.3|6972.3|6974.2|6971.2|0
1644986100000|2022-02-16 04:35:00|6974.9|6971.9|6974.6|6971.6|6975.1|6972.1|6972.6|6969.6|0
1644986400000|2022-02-16 04:40:00|6974.7|6971.7|6974.3|6971.3|6974.7|6971.7|6972.8|6969.8|0
1644986700000|2022-02-16 04:45:00|6974.6|6971.6|6975.8|6972.8|6975.9|6972.9|6974.6|6971.6|0
1644987000000|2022-02-16 04:50:00|6975.5|6972.5|6978.3|6975.3|6978.6|6975.6|6975.5|6972.5|0
1644987300000|2022-02-16 04:55:00|6979.1|6976.1|6980.6|6977.6|6980.7|6977.7|6979.1|6976.1|0
1644987600000|2022-02-16 05:00:00|6980.7|6977.7|6984.7|6981.7|6985|6982|6980.2|6977.2|0
1644987900000|2022-02-16 05:05:00|6984.6|6981.6|6983.8|6980.8|6984.7|6981.7|6982.3|6979.3|0
1644988200000|2022-02-16 05:10:00|6983.6|6980.6|6986.3|6983.3|6987|6984|6983|6980|0
1644988500000|2022-02-16 05:15:00|6986.5|6983.5|6984.9|6981.9|6987|6984|6984.9|6981.9|0
1644988800000|2022-02-16 05:20:00|6984.7|6981.7|6985.3|6982.3|6986.2|6983.2|6983.7|6980.7|0
1644989100000|2022-02-16 05:25:00|6985.5|6982.5|6984.5|6981.5|6986.2|6983.2|6983.7|6980.7|0
1644989400000|2022-02-16 05:30:00|6984.7|6981.7|6984.6|6981.6|6985.8|6982.8|6983.7|6980.7|0
1644989700000|2022-02-16 05:35:00|6984.5|6981.5|6984.7|6981.7|6985.4|6982.4|6983.4|6980.4|0
1644990000000|2022-02-16 05:40:00|6984.3|6981.3|6983.2|6980.2|6984.7|6981.7|6982.4|6979.4|0
1644990300000|2022-02-16 05:45:00|6983.1|6980.1|6984.8|6981.8|6986.4|6983.4|6982.7|6979.7|0
1644990600000|2022-02-16 05:50:00|6984.7|6981.7|6984.3|6981.3|6986.3|6983.3|6984|6981|0
1644990900000|2022-02-16 05:55:00|6984.2|6981.2|6987|6984|6987.8|6984.8|6983.9|6980.9|0
1644991200000|2022-02-16 06:00:00|6986.9|6983.9|6985.8|6982.8|6989.2|6986.2|6985.4|6982.4|0
1644991500000|2022-02-16 06:05:00|6985.7|6982.7|6983|6980|6985.7|6982.7|6982.5|6979.5|0
1644991800000|2022-02-16 06:10:00|6982.8|6979.8|6986.2|6983.2|6986.7|6983.7|6981.9|6978.9|0
1644992100000|2022-02-16 06:15:00|6985.8|6982.8|6989.1|6986.1|6989.2|6986.2|6984.6|6981.6|0
1644992400000|2022-02-16 06:20:00|6989.2|6986.2|6989.1|6986.1|6990.2|6987.2|6988.1|6985.1|0
1644992700000|2022-02-16 06:25:00|6988.9|6985.9|6988.5|6985.5|6989.2|6986.2|6987.2|6984.2|0
1644993000000|2022-02-16 06:30:00|6988.4|6985.4|6993.3|6990.3|6993.4|6990.4|6987.7|6984.7|0
1644993300000|2022-02-16 06:35:00|6993|6990|6996|6993|6996.5|6993.5|6992.1|6989.1|0
1644993600000|2022-02-16 06:40:00|6995.8|6992.8|6994.9|6991.9|6997.6|6994.6|6994.9|6991.9|0
1644993900000|2022-02-16 06:45:00|6995.1|6992.1|6995.1|6992.1|6997.2|6994.2|6994.6|6991.6|0
1644994200000|2022-02-16 06:50:00|6995|6992|6993.5|6990.5|6995|6992|6990.4|6987.4|0
1644994500000|2022-02-16 06:55:00|6993.3|6990.3|6992.7|6989.7|6993.5|6990.5|6992.7|6989.7|0
1644994800000|2022-02-16 07:00:00|6992.9|6989.9|6999.8|6997.8|7001.8|6999.8|6988.6|6984.7|429
1644995100000|2022-02-16 07:05:00|6999.5|6997.5|6996.3|6994.3|7001|6999|6995.3|6993.3|185
1644995400000|2022-02-16 07:10:00|6996.8|6994.8|6992.8|6990.8|6996.8|6994.8|6989.5|6987.5|168
1644995700000|2022-02-16 07:15:00|6992.5|6990.5|6990|6988|6994.3|6992.3|6988.5|6986.5|63
1644996000000|2022-02-16 07:20:00|6990.3|6988.3|6989.8|6987.8|6991|6989|6986.5|6984.5|49
1644996300000|2022-02-16 07:25:00|6990|6988|6993|6991|6993.3|6991.3|6989|6987|119
1644996600000|2022-02-16 07:30:00|6992.8|6990.8|6995.8|6993.8|6995.8|6993.8|6991|6989|117
1644996900000|2022-02-16 07:35:00|6995.3|6993.3|6997.8|6995.8|6999.8|6997.8|6994.8|6992.8|103
1644997200000|2022-02-16 07:40:00|6997.5|6995.5|6994.3|6992.3|6998|6996|6993.8|6991.8|116
1644997500000|2022-02-16 07:45:00|6994.5|6992.5|6992.3|6990.3|6995.3|6993.3|6992.3|6990.3|46
1644997800000|2022-02-16 07:50:00|6991.8|6989.8|6985.3|6983.3|6995|6993|6983.5|6981.5|117
1644998100000|2022-02-16 07:55:00|6986|6984|7000|6998|7000|6998|6984|6982|177
1644998400000|2022-02-16 08:00:00|6999.5|6998.5|6997.3|6996.3|7015.3|7014.3|6992.3|6991.3|3688
1644998700000|2022-02-16 08:05:00|6997|6996|6998|6997|7004.3|7003.3|6991.3|6990.3|3161
1644999000000|2022-02-16 08:10:00|6998.3|6997.3|7015|7014|7015|7014|6993.8|6992.8|1212
1644999300000|2022-02-16 08:15:00|7015.3|7014.3|7023.5|7022.5|7032|7031|7014.5|7013.5|4622
1644999600000|2022-02-16 08:20:00|7023.3|7022.3|7030|7029|7034.5|7033.5|7023|7022|2585
1644999900000|2022-02-16 08:25:00|7029.8|7028.8|7023|7022|7032.8|7031.8|7018.8|7017.8|823
1645000200000|2022-02-16 08:30:00|7023.3|7022.3|7020|7019|7023.5|7022.5|7017|7016|589
1645000500000|2022-02-16 08:35:00|7020.3|7019.3|7024|7023|7030.3|7029.3|7020.3|7019.3|375
1645000800000|2022-02-16 08:40:00|7023.5|7022.5|7006|7005|7024|7023|7004|7003|4642
1645001100000|2022-02-16 08:45:00|7005.8|7004.8|7007.3|7006.3|7009.5|7008.5|7002|7001|430
1645001400000|2022-02-16 08:50:00|7007.5|7006.5|7005|7004|7011.5|7010.5|7001.8|7000.8|2716
1645001700000|2022-02-16 08:55:00|7004.8|7003.8|7010|7009|7013|7012|7001.5|7000.5|750
1645002000000|2022-02-16 09:00:00|7011|7010|7018|7017|7023.8|7022.8|7009|7008|8369
1645002300000|2022-02-16 09:05:00|7017.8|7016.8|6991|6990|7018|7017|6987.3|6986.3|2285
1645002600000|2022-02-16 09:10:00|6990.8|6989.8|6999|6998|6999.5|6998.5|6980.5|6979.5|605
1645002900000|2022-02-16 09:15:00|6998.5|6997.5|6999.5|6998.5|7003.5|7002.5|6995|6994|232
1645003200000|2022-02-16 09:20:00|6999.3|6998.3|7001.5|7000.5|7002|7001|6994.5|6993.5|2909
1645003500000|2022-02-16 09:25:00|7001.8|7000.8|6998.8|6997.8|7003.5|7002.5|6998|6997|221
1645003800000|2022-02-16 09:30:00|6999|6998|7003|7002|7008.5|7007.5|6998|6997|577
1645004100000|2022-02-16 09:35:00|7003.3|7002.3|7000|6999|7004.5|7003.5|6997|6996|387
1645004400000|2022-02-16 09:40:00|6999.8|6998.8|6997.5|6996.5|7002.8|7001.8|6996.5|6995.5|145
1645004700000|2022-02-16 09:45:00|6997.8|6996.8|6997.3|6996.3|7000|6999|6995|6994|150
1645005000000|2022-02-16 09:50:00|6997.5|6996.5|7001|7000|7004|7003|6997.3|6996.3|501
1645005300000|2022-02-16 09:55:00|7000.8|6999.8|6989.8|6988.8|7002.3|7001.3|6989|6988|1550
1645005600000|2022-02-16 10:00:00|6989.5|6988.5|6985|6984|6989.8|6988.8|6979|6978|986
1645005900000|2022-02-16 10:05:00|6985.3|6984.3|6985.5|6984.5|6988.3|6987.3|6983.3|6982.3|266
1645006200000|2022-02-16 10:10:00|6985.8|6984.8|6991|6990|6991.3|6990.3|6983.3|6982.3|1116
1645006500000|2022-02-16 10:15:00|6990.8|6989.8|6978.5|6977.5|6992|6991|6978.5|6977.5|287
1645006800000|2022-02-16 10:20:00|6978.3|6977.3|6970.5|6969.5|6981.5|6980.5|6968.3|6967.3|491
1645007100000|2022-02-16 10:25:00|6970.8|6969.8|6978|6977|6980.3|6979.3|6967.8|6966.8|391
1645007400000|2022-02-16 10:30:00|6977.8|6976.8|6983.5|6982.5|6984|6983|6975.5|6974.5|1326
1645007700000|2022-02-16 10:35:00|6983.3|6982.3|6976|6975|6984.3|6983.3|6974.5|6973.5|361
1645008000000|2022-02-16 10:40:00|6976.3|6975.3|6984.5|6983.5|6984.8|6983.8|6976.3|6975.3|165
1645008300000|2022-02-16 10:45:00|6984.3|6983.3|6985.5|6984.5|6987.5|6986.5|6982.5|6981.5|204
1645008600000|2022-02-16 10:50:00|6985.8|6984.8|6983.5|6982.5|6987.3|6986.3|6982|6981|971
1645008900000|2022-02-16 10:55:00|6983.3|6982.3|6984.5|6983.5|6987|6986|6982.8|6981.8|678
1645009200000|2022-02-16 11:00:00|6984.8|6983.8|6985.5|6984.5|6991|6990|6983|6982|353
1645009500000|2022-02-16 11:05:00|6985.3|6984.3|6985.5|6984.5|6989|6988|6983.5|6982.5|158
1645009800000|2022-02-16 11:10:00|6985.3|6984.3|6980.5|6979.5|6985.3|6984.3|6979|6978|1120
1645010100000|2022-02-16 11:15:00|6980.8|6979.8|6979.8|6978.8|6984|6983|6979.8|6978.8|403
1645010400000|2022-02-16 11:20:00|6980|6979|6981.5|6980.5|6982.8|6981.8|6978.3|6977.3|246
1645010700000|2022-02-16 11:25:00|6981.8|6980.8|6980.3|6979.3|6983.3|6982.3|6977|6976|237
1645011000000|2022-02-16 11:30:00|6980|6979|6980|6979|6983.3|6982.3|6976|6975|159
1645011300000|2022-02-16 11:35:00|6980.3|6979.3|6985.3|6984.3|6987.8|6986.8|6979.8|6978.8|442
1645011600000|2022-02-16 11:40:00|6985.5|6984.5|6986|6985|6988.5|6987.5|6982.8|6981.8|252
1645011900000|2022-02-16 11:45:00|6985.8|6984.8|6985.8|6984.8|6987.8|6986.8|6984.3|6983.3|142
1645012200000|2022-02-16 11:50:00|6985.5|6984.5|6979.5|6978.5|6985.8|6984.8|6979.3|6978.3|200
1645012500000|2022-02-16 11:55:00|6979.8|6978.8|6977|6976|6984.8|6983.8|6977|6976|406
1645012800000|2022-02-16 12:00:00|6976.8|6975.8|6981|6980|6981.5|6980.5|6976.5|6975.5|399
1645013100000|2022-02-16 12:05:00|6980.8|6979.8|6980.5|6979.5|6982.8|6981.8|6979|6978|201
1645013400000|2022-02-16 12:10:00|6980.8|6979.8|6981|6980|6981.8|6980.8|6976|6975|201
1645013700000|2022-02-16 12:15:00|6980.8|6979.8|6981.8|6980.8|6983.3|6982.3|6979.5|6978.5|281
1645014000000|2022-02-16 12:20:00|6981.5|6980.5|6982.8|6981.8|6984.8|6983.8|6978.5|6977.5|297
1645014300000|2022-02-16 12:25:00|6983|6982|6986|6985|6988.5|6987.5|6982.8|6981.8|314
1645014600000|2022-02-16 12:30:00|6985.8|6984.8|6982|6981|6986.3|6985.3|6981|6980|179
1645014900000|2022-02-16 12:35:00|6981.8|6980.8|6969.5|6968.5|6981.8|6980.8|6968|6967|1233
1645015200000|2022-02-16 12:40:00|6970.4|6969.4|6969.9|6968.9|6972.7|6971.7|6964.4|6963.4|2946
1645015500000|2022-02-16 12:45:00|6969.7|6968.7|6972.4|6971.4|6974.2|6973.2|6968.4|6967.4|155
1645015800000|2022-02-16 12:50:00|6972.2|6971.2|6972.7|6971.7|6975.2|6974.2|6969.9|6968.9|361
1645016100000|2022-02-16 12:55:00|6972.9|6971.9|6974.9|6973.9|6975.2|6974.2|6971.4|6970.4|2123
1645016400000|2022-02-16 13:00:00|6974.7|6973.7|6973.9|6972.9|6977.4|6976.4|6968.9|6967.9|405
1645016700000|2022-02-16 13:05:00|6974.2|6973.2|6969.4|6968.4|6975.2|6974.2|6968.2|6967.2|182
1645017000000|2022-02-16 13:10:00|6969.7|6968.7|6974.4|6973.4|6974.9|6973.9|6967.9|6966.9|177
1645017300000|2022-02-16 13:15:00|6974.7|6973.7|6981.2|6980.2|6982.2|6981.2|6973.7|6972.7|363
1645017600000|2022-02-16 13:20:00|6981.4|6980.4|6981.7|6980.7|6982.7|6981.7|6980.4|6979.4|337
1645017900000|2022-02-16 13:25:00|6981.9|6980.9|6974.4|6973.4|6981.9|6980.9|6974.4|6973.4|149
1645018200000|2022-02-16 13:30:00|6973.9|6972.9|6979.9|6978.9|6985.2|6984.2|6973.9|6972.9|375
1645018500000|2022-02-16 13:35:00|6979.7|6978.7|6976.2|6975.2|6983.7|6982.7|6975.9|6974.9|628
1645018800000|2022-02-16 13:40:00|6975.9|6974.9|6975.4|6974.4|6976.9|6975.9|6972.7|6971.7|529
1645019100000|2022-02-16 13:45:00|6975.2|6974.2|6965.4|6964.4|6977.2|6976.2|6965.2|6964.2|242
1645019400000|2022-02-16 13:50:00|6965.2|6964.2|6961.4|6960.4|6967.9|6966.9|6958.2|6957.2|454
1645019700000|2022-02-16 13:55:00|6961.7|6960.7|6957.9|6956.9|6962.4|6961.4|6952.9|6951.9|610
1645020000000|2022-02-16 14:00:00|6957.7|6956.7|6948.4|6947.4|6958.4|6957.4|6946.7|6945.7|392
1645020300000|2022-02-16 14:05:00|6948.7|6947.7|6945.4|6944.4|6949.4|6948.4|6941.2|6940.2|375
1645020600000|2022-02-16 14:10:00|6945.7|6944.7|6934.2|6933.2|6945.7|6944.7|6932.7|6931.7|337
1645020900000|2022-02-16 14:15:00|6933.9|6932.9|6940.4|6939.4|6944.7|6943.7|6931.9|6930.9|649
1645021200000|2022-02-16 14:20:00|6940.7|6939.7|6934.4|6933.4|6942.4|6941.4|6931.9|6930.9|536
1645021500000|2022-02-16 14:25:00|6934.7|6933.7|6940.2|6939.2|6942.2|6941.2|6932.4|6931.4|433
1645021800000|2022-02-16 14:30:00|6939.9|6938.9|6950.2|6949.2|6952.9|6951.9|6938.4|6937.4|503
1645022100000|2022-02-16 14:35:00|6949.9|6948.9|6950.9|6949.9|6951.7|6950.7|6944.7|6943.7|915
1645022400000|2022-02-16 14:40:00|6950.2|6949.2|6944.9|6943.9|6951.7|6950.7|6942.2|6941.2|663
1645022700000|2022-02-16 14:45:00|6945.4|6944.4|6948.2|6947.2|6959.7|6958.7|6944.7|6943.7|402
1645023000000|2022-02-16 14:50:00|6947.9|6946.9|6934.4|6933.4|6948.4|6947.4|6930.9|6929.9|722
1645023300000|2022-02-16 14:55:00|6934.2|6933.2|6943.7|6942.7|6944.9|6943.9|6933.7|6932.7|752
1645023600000|2022-02-16 15:00:00|6943.4|6942.4|6943.7|6942.7|6948.9|6947.9|6937.7|6936.7|442
1645023900000|2022-02-16 15:05:00|6943.4|6942.4|6946.4|6945.4|6951.7|6950.7|6941.9|6940.9|691
1645024200000|2022-02-16 15:10:00|6946.3|6945.3|6948.6|6947.6|6955.1|6954.1|6943.8|6942.8|816
1645024500000|2022-02-16 15:15:00|6948.8|6947.8|6941.8|6940.8|6949.6|6948.6|6938.8|6937.8|307
1645024800000|2022-02-16 15:20:00|6941.6|6940.6|6944.6|6943.6|6944.6|6943.6|6936.3|6935.3|263
1645025100000|2022-02-16 15:25:00|6944.8|6943.8|6948.3|6947.3|6950.3|6949.3|6942.1|6941.1|599
1645025400000|2022-02-16 15:30:00|6947.3|6946.3|6950.8|6949.8|6951.8|6950.8|6945.8|6944.8|3518
1645025700000|2022-02-16 15:35:00|6951.1|6950.1|6955.8|6954.8|6956.1|6955.1|6950.8|6949.8|2121
1645026000000|2022-02-16 15:40:00|6955.6|6954.6|6958.8|6957.8|6959.3|6958.3|6952.1|6951.1|5400
1645026300000|2022-02-16 15:45:00|6958.3|6957.3|6957.1|6956.1|6959.1|6958.1|6955.8|6954.8|487
1645026600000|2022-02-16 15:50:00|6956.8|6955.8|6957.8|6956.8|6961.1|6960.1|6955.3|6954.3|334
1645026900000|2022-02-16 15:55:00|6957.6|6956.6|6954.3|6953.3|6957.8|6956.8|6949.3|6948.3|438
1645027200000|2022-02-16 16:00:00|6954.8|6953.8|6963.3|6962.3|6964.3|6963.3|6953.1|6952.1|411
1645027500000|2022-02-16 16:05:00|6963.1|6962.1|6968.8|6967.8|6971.3|6970.3|6958.1|6957.1|890
1645027800000|2022-02-16 16:10:00|6968.6|6967.6|6969.1|6968.1|6970.1|6969.1|6966.6|6965.6|2068
1645028100000|2022-02-16 16:15:00|6968.8|6967.8|6965.1|6964.1|6971.6|6970.6|6964.8|6963.8|622
1645028400000|2022-02-16 16:20:00|6965.6|6964.6|6967.3|6966.3|6967.8|6966.8|6964.1|6963.1|845
1645028700000|2022-02-16 16:25:00|6967.6|6966.6|6967.1|6966.1|6972.1|6971.1|6966.6|6965.6|1227
1645029000000|2022-02-16 16:30:00|6967.6|6965.6|6963.8|6961.8|6970.8|6968.8|6961.6|6959.6|2357
1645029300000|2022-02-16 16:35:00|6965.1|6963.1|6962.1|6960.1|6966.3|6964.3|6960.1|6958.1|4832
1645029600000|2022-02-16 16:40:00|6962.3|6960.3|6953.8|6951.8|6963.3|6961.3|6950.6|6948.6|420
1645029900000|2022-02-16 16:45:00|6953.3|6951.3|6954.6|6952.6|6956.3|6954.3|6950.3|6948.3|3148
1645030200000|2022-02-16 16:50:00|6954.3|6952.3|6954.6|6952.6|6957.3|6955.3|6954.3|6952.3|83
1645030500000|2022-02-16 16:55:00|6954.3|6952.3|6957.8|6955.8|6959.3|6957.3|6953.8|6951.8|1574
1645030800000|2022-02-16 17:00:00|6958.1|6956.1|6960.8|6958.8|6962.6|6960.6|6957.1|6955.1|809
1645031100000|2022-02-16 17:05:00|6961.1|6959.1|6960.3|6958.3|6963.1|6961.1|6960.3|6958.3|65
1645031400000|2022-02-16 17:10:00|6960.6|6958.6|6959.8|6957.8|6961.6|6959.6|6957.8|6955.8|120
1645031700000|2022-02-16 17:15:00|6959.6|6957.6|6957.1|6955.1|6961.1|6959.1|6955.3|6953.3|638
1645032000000|2022-02-16 17:20:00|6957.3|6955.3|6958.8|6956.8|6960.3|6958.3|6956.1|6954.1|64
1645032300000|2022-02-16 17:25:00|6958.6|6956.6|6957.3|6955.3|6961.6|6959.6|6957.1|6955.1|33
1645032600000|2022-02-16 17:30:00|6957.1|6955.1|6944.8|6942.8|6957.6|6955.6|6942.8|6940.8|155
1645032900000|2022-02-16 17:35:00|6944.3|6942.3|6949.8|6947.8|6950.3|6948.3|6943.8|6941.8|155
1645033200000|2022-02-16 17:40:00|6950.1|6948.1|6952.6|6950.6|6953.8|6951.8|6950.1|6948.1|305
1645033500000|2022-02-16 17:45:00|6952.8|6950.8|6954.3|6952.3|6955.3|6953.3|6951.6|6949.6|46
1645033800000|2022-02-16 17:50:00|6954.6|6952.6|6959.3|6957.3|6960.3|6958.3|6954.6|6952.6|98
1645034100000|2022-02-16 17:55:00|6959.1|6957.1|6958.8|6956.8|6960.6|6958.6|6957.8|6955.8|19
1645034400000|2022-02-16 18:00:00|6958.6|6956.6|6955.3|6953.3|6960.3|6958.3|6954.3|6952.3|130
1645034700000|2022-02-16 18:05:00|6955.6|6953.6|6959.8|6957.8|6960.8|6958.8|6954.3|6952.3|47
1645035000000|2022-02-16 18:10:00|6960.1|6958.1|6959.8|6957.8|6960.6|6958.6|6957.6|6955.6|39
1645035300000|2022-02-16 18:15:00|6959.6|6957.6|6958.8|6956.8|6961.1|6959.1|6958.8|6956.8|14
1645035600000|2022-02-16 18:20:00|6959.1|6957.1|6959.6|6957.6|6961.8|6959.8|6958.1|6956.1|70
1645035900000|2022-02-16 18:25:00|6959.8|6957.8|6957.8|6955.8|6959.8|6957.8|6957.1|6955.1|63
1645036200000|2022-02-16 18:30:00|6958.1|6956.1|6955.6|6953.6|6958.1|6956.1|6953.3|6951.3|14
1645036500000|2022-02-16 18:35:00|6955.3|6953.3|6956.6|6954.6|6959.1|6957.1|6955.1|6953.1|18
1645036800000|2022-02-16 18:40:00|6956.3|6954.3|6953.1|6951.1|6956.3|6954.3|6952.6|6950.6|33
1645037100000|2022-02-16 18:45:00|6953.3|6951.3|6955.6|6953.6|6956.1|6954.1|6953.1|6951.1|10
1645037400000|2022-02-16 18:50:00|6955.8|6953.8|6959.6|6957.6|6959.8|6957.8|6955.8|6953.8|22
1645037700000|2022-02-16 18:55:00|6959.3|6957.3|6960.6|6958.6|6961.8|6959.8|6952.8|6950.8|43
1645038000000|2022-02-16 19:00:00|6961.6|6959.6|6966.6|6964.6|6977.6|6975.6|6948.3|6946.3|254
1645038300000|2022-02-16 19:05:00|6966.8|6964.8|6972.3|6970.3|6979.1|6977.1|6962.1|6960.1|109
1645038600000|2022-02-16 19:10:00|6972.1|6970.1|6967.3|6965.3|6973.1|6971.1|6962.1|6960.1|336
1645038900000|2022-02-16 19:15:00|6967.6|6965.6|6976.1|6974.1|6977.6|6975.6|6967.6|6965.6|102
1645039200000|2022-02-16 19:20:00|6975.8|6973.8|6991.1|6989.1|6991.6|6989.6|6972.6|6970.6|169
1645039500000|2022-02-16 19:25:00|6991.3|6989.3|6992.6|6990.6|6993.3|6991.3|6989.6|6987.6|61
1645039800000|2022-02-16 19:30:00|6992.3|6990.3|6994.6|6992.6|7002.3|7000.3|6992.3|6990.3|181
1645040100000|2022-02-16 19:35:00|6994.8|6992.8|6990.6|6988.6|6997.1|6995.1|6987.6|6985.6|191
1645040400000|2022-02-16 19:40:00|6990.8|6988.8|6986.1|6984.1|6991.6|6989.6|6982.8|6980.8|62
1645040700000|2022-02-16 19:45:00|6986.3|6984.3|6981.6|6979.6|6988.1|6986.1|6979.1|6977.1|61
1645041000000|2022-02-16 19:50:00|6981.8|6979.8|6986.6|6984.6|6988.8|6986.8|6981.1|6979.1|26
1645041300000|2022-02-16 19:55:00|6986.3|6984.3|6990.8|6988.8|6992.1|6990.1|6985.8|6983.8|101
1645041600000|2022-02-16 20:00:00|6991.3|6989.3|7000.6|6998.6|7001.6|6999.6|6990.1|6988.1|259
1645041900000|2022-02-16 20:05:00|7000.8|6998.8|6998.8|6996.8|7000.8|6998.8|6996.3|6994.3|57
1645042200000|2022-02-16 20:10:00|6998.6|6996.6|6994.3|6992.3|6999.1|6997.1|6992.6|6990.6|43
1645042500000|2022-02-16 20:15:00|6994.6|6992.6|6997.8|6995.8|6997.8|6995.8|6992.8|6990.8|54
1645042800000|2022-02-16 20:20:00|6997.6|6995.6|6995.1|6993.1|6998.8|6996.8|6992.8|6990.8|75
1645043100000|2022-02-16 20:25:00|6994.8|6992.8|6997.6|6995.6|6998.1|6996.1|6993.8|6991.8|62
1645043400000|2022-02-16 20:30:00|6997.3|6995.3|6992.6|6990.6|6998.6|6996.6|6988.8|6986.8|82
1645043700000|2022-02-16 20:35:00|6992.3|6990.3|6996.8|6994.8|6996.8|6994.8|6989.6|6987.6|72
1645044000000|2022-02-16 20:40:00|6996.6|6994.6|6995.8|6993.8|6998.1|6996.1|6993.8|6991.8|3017
1645044300000|2022-02-16 20:45:00|6995.6|6993.6|6996.8|6994.8|6999.1|6997.1|6992.3|6990.3|40
1645044600000|2022-02-16 20:50:00|6999.1|6997.1|6992.3|6990.3|7002.1|7000.1|6990.8|6988.8|167
1645044900000|2022-02-16 20:55:00|6992.1|6990.1|6992.3|6990.3|6992.8|6990.8|6984.3|6982.3|277
1645045200000|2022-02-16 21:00:00|6990.8|6986.8|6986.4|6982.4|6991.1|6987.1|6984.4|6980.4|0
1645045500000|2022-02-16 21:05:00|6986.1|6982.1|6985.1|6981.1|6987.5|6983.5|6984|6980|0
1645045800000|2022-02-16 21:10:00|6984.9|6980.9|6984.6|6980.6|6987.9|6983.9|6984|6980|0
1645046100000|2022-02-16 21:15:00|6984.7|6980.7|6987.1|6983.1|6988|6984|6984.7|6980.7|0
1645046400000|2022-02-16 21:20:00|6987.2|6983.2|6987.1|6983.1|6993.9|6989.9|6982.6|6978.6|0
1645046700000|2022-02-16 21:25:00|6986.8|6982.8|6987.6|6983.6|6989.6|6985.6|6985.4|6981.4|0
1645047000000|2022-02-16 21:30:00|6987.5|6983.5|6987.4|6983.4|6990.7|6986.7|6986.8|6982.8|0
1645047300000|2022-02-16 21:35:00|6987.3|6983.3|6986.3|6982.3|6988|6984|6986.3|6982.3|0
1645047600000|2022-02-16 21:40:00|6986.4|6982.4|6985|6981|6987.4|6983.4|6985|6981|0
1645047900000|2022-02-16 21:45:00|6985.1|6981.1|6983.3|6979.3|6985.3|6981.3|6983.2|6979.2|0
1645048200000|2022-02-16 21:50:00|6983.4|6979.4|6982.9|6978.9|6984.8|6980.8|6982.2|6978.2|0
1645048500000|2022-02-16 21:55:00|6983|6979|6983.9|6979.9|6984.8|6980.8|6982.8|6978.8|0
1645048800000|2022-02-16 22:00:00|6984|6980|6984.1|6980.1|6984.6|6980.6|6983.4|6979.4|0
1645049100000|2022-02-16 22:05:00|6984|6980|6984.4|6980.4|6984.4|6980.4|6984|6980|0
1645049400000|2022-02-16 22:10:00|6984.2|6980.2|6984.1|6980.1|6984.8|6980.8|6984|6980|0
1645049700000|2022-02-16 22:15:00|6984.2|6980.2|6984.8|6980.8|6984.8|6980.8|6984.2|6980.2|0
1645050000000|2022-02-16 22:20:00|6985.1|6981.1|6986.5|6982.5|6986.5|6982.5|6985.1|6981.1|0
1645050300000|2022-02-16 22:25:00|6986.7|6982.7|6987.2|6983.2|6987.8|6983.8|6986.5|6982.5|0
1645050600000|2022-02-16 22:30:00|6987.4|6983.4|6987.1|6983.1|6987.7|6983.7|6986.4|6982.4|0
1645050900000|2022-02-16 22:35:00|6987.4|6983.4|6987.2|6983.2|6987.4|6983.4|6987|6983|0
1645051200000|2022-02-16 22:40:00|6987|6983|6986.1|6982.1|6987.1|6983.1|6985.8|6981.8|0
1645051500000|2022-02-16 22:45:00|6986|6982|6984.9|6980.9|6986.1|6982.1|6984.9|6980.9|0
1645051800000|2022-02-16 22:50:00|6984.7|6980.7|6986.5|6982.5|6986.5|6982.5|6984.4|6980.4|0
1645052100000|2022-02-16 22:55:00|6986.3|6982.3|6984.9|6980.9|6986.3|6982.3|6984.2|6980.2|0
1645052400000|2022-02-16 23:00:00|6985|6981|6991|6987|6991.6|6987.6|6985|6981|0
1645052700000|2022-02-16 23:05:00|6990.9|6986.9|6992.3|6988.3|6993.3|6989.3|6990.7|6986.7|0
1645053000000|2022-02-16 23:10:00|6992.4|6988.4|6993.1|6989.1|6993.8|6989.8|6991.6|6987.6|0
1645053300000|2022-02-16 23:15:00|6993.2|6989.2|6992.6|6988.6|6993.8|6989.8|6989.6|6985.6|0
1645053600000|2022-02-16 23:20:00|6992.7|6988.7|6993.5|6989.5|6994.2|6990.2|6992|6988|0
1645053900000|2022-02-16 23:25:00|6993.8|6989.8|6995.9|6991.9|6996.1|6992.1|6993.8|6989.8|0
1645054200000|2022-02-16 23:30:00|6996|6992|6995.8|6991.8|6996.8|6992.8|6995.1|6991.1|0
1645054500000|2022-02-16 23:35:00|6996|6992|6997.3|6993.3|6998|6994|6994.8|6990.8|0
1645054800000|2022-02-16 23:40:00|6997|6993|6983.3|6979.3|6997.6|6993.6|6982.8|6978.8|0
1645055100000|2022-02-16 23:45:00|6983.4|6979.4|6979.8|6975.8|6984.7|6980.7|6979.8|6975.8|0
1645055400000|2022-02-16 23:50:00|6979.9|6975.9|6980.4|6976.4|6982.3|6978.3|6978.4|6974.4|0
1645055700000|2022-02-16 23:55:00|6980.5|6976.5|6979.5|6975.5|6981.3|6977.3|6977.8|6973.8|0
1645056000000|2022-02-17 00:00:00|6979.3|6975.3|6977.7|6973.7|6980.4|6976.4|6977.5|6973.5|0
1645056300000|2022-02-17 00:05:00|6977.6|6973.6|6977.1|6973.1|6978.9|6974.9|6976.5|6972.5|0
1645056600000|2022-02-17 00:10:00|6976.7|6972.7|6977.1|6973.1|6979.2|6975.2|6976.5|6972.5|0
1645056900000|2022-02-17 00:15:00|6976.7|6972.7|6965.3|6962.3|6977.1|6973.2|6962.6|6959.6|0
1645057200000|2022-02-17 00:20:00|6965.7|6962.7|6970.9|6967.9|6970.9|6967.9|6963.7|6960.7|0
1645057500000|2022-02-17 00:25:00|6970.8|6967.8|6968.1|6965.1|6973|6970|6967.7|6964.7|0
1645057800000|2022-02-17 00:30:00|6968.2|6965.2|6972.2|6969.2|6974.7|6971.7|6968.1|6965.1|0
1645058100000|2022-02-17 00:35:00|6972.3|6969.3|6969.1|6966.1|6973|6970|6966.2|6963.2|0
1645058400000|2022-02-17 00:40:00|6969.4|6966.4|6963.8|6960.8|6971.1|6968.1|6963.8|6960.8|0
1645058700000|2022-02-17 00:45:00|6963.6|6960.6|6961.7|6958.7|6964.8|6961.8|6959.1|6956.1|0
1645059000000|2022-02-17 00:50:00|6961.6|6958.6|6960.6|6957.6|6963.9|6960.9|6958.6|6955.6|0
1645059300000|2022-02-17 00:55:00|6960.7|6957.7|6964.6|6961.6|6966.5|6963.5|6960.7|6957.7|0
1645059600000|2022-02-17 01:00:00|6964.7|6961.7|6967.7|6964.7|6969.3|6966.3|6964.6|6961.6|0
1645059900000|2022-02-17 01:05:00|6967.6|6964.6|6959.8|6956.8|6968.2|6965.2|6959|6956|0
1645060200000|2022-02-17 01:10:00|6960|6957|6970.2|6967.2|6970.2|6967.2|6960|6957|0
1645060500000|2022-02-17 01:15:00|6970.3|6967.3|6971|6968|6972.2|6969.2|6966.2|6963.2|0
1645060800000|2022-02-17 01:20:00|6970.7|6967.7|6963.3|6960.3|6971|6968|6959.5|6956.5|0
1645061100000|2022-02-17 01:25:00|6963.4|6960.4|6969.5|6966.5|6972.7|6969.7|6963.3|6960.3|0
1645061400000|2022-02-17 01:30:00|6969.1|6966.1|6965.3|6962.3|6969.8|6966.8|6962.7|6959.7|0
1645061700000|2022-02-17 01:35:00|6965.1|6962.1|6968.8|6965.8|6969.1|6966.1|6964.1|6961.1|0
1645062000000|2022-02-17 01:40:00|6967.6|6964.6|6967.9|6964.9|6969.9|6966.9|6966.5|6963.5|0
1645062300000|2022-02-17 01:45:00|6968.2|6965.2|6962.2|6959.2|6968.7|6965.7|6958.5|6955.5|0
1645062600000|2022-02-17 01:50:00|6962.1|6959.1|6962.9|6959.9|6963.4|6960.4|6958.7|6955.7|0
1645062900000|2022-02-17 01:55:00|6962.8|6959.8|6963.3|6960.3|6964.9|6961.9|6962.1|6959.1|0
1645063200000|2022-02-17 02:00:00|6963.4|6960.4|6970.9|6967.9|6973.7|6970.7|6963.3|6960.3|0
1645063500000|2022-02-17 02:05:00|6971.1|6968.1|6970.4|6967.4|6973.4|6970.4|6969.2|6966.2|0
1645063800000|2022-02-17 02:10:00|6970.6|6967.6|6975.9|6972.9|6977.5|6974.5|6970.6|6967.6|0
1645064100000|2022-02-17 02:15:00|6976|6973|6976.7|6973.7|6977.5|6974.5|6975.1|6972.1|0
1645064400000|2022-02-17 02:20:00|6976.9|6973.9|6975.9|6972.9|6977.5|6974.5|6975|6972|0
1645064700000|2022-02-17 02:25:00|6975.8|6972.8|6975.1|6972.1|6976.7|6973.7|6975.1|6972.1|0
1645065000000|2022-02-17 02:30:00|6975.9|6972.9|6975.8|6972.8|6975.9|6972.9|6974.2|6971.2|0
1645065300000|2022-02-17 02:35:00|6976|6973|6975.9|6972.9|6977.4|6974.4|6975|6972|0
1645065600000|2022-02-17 02:40:00|6976|6973|6971.3|6968.3|6976.8|6973.8|6971.3|6968.3|0
1645065900000|2022-02-17 02:45:00|6971.4|6968.4|6972|6969|6974.4|6971.4|6970.8|6967.8|0
1645066200000|2022-02-17 02:50:00|6972.1|6969.1|6975.2|6972.2|6975.2|6972.2|6972|6969|0
1645066500000|2022-02-17 02:55:00|6975.5|6972.5|6976.4|6973.4|6976.7|6973.7|6974.8|6971.8|0
1645066800000|2022-02-17 03:00:00|6976.5|6973.5|6976|6973|6977.5|6974.5|6975.5|6972.5|0
1645067100000|2022-02-17 03:05:00|6976.1|6973.1|6978.3|6975.3|6978.6|6975.6|6975.9|6972.9|0
1645067400000|2022-02-17 03:10:00|6978.5|6975.5|6979.9|6976.9|6980.7|6977.7|6978.3|6975.3|0
1645067700000|2022-02-17 03:15:00|6979.7|6976.7|6980.2|6977.2|6981|6978|6978.6|6975.6|0
1645068000000|2022-02-17 03:20:00|6980|6977|6975.8|6972.8|6980.5|6977.5|6975|6972|0
1645068300000|2022-02-17 03:25:00|6976.1|6973.1|6978.4|6975.4|6978.8|6975.8|6976.1|6973.1|0
1645068600000|2022-02-17 03:30:00|6978.5|6975.5|6976|6973|6979.6|6976.6|6976|6973|0
1645068900000|2022-02-17 03:35:00|6975.8|6972.8|6976.8|6973.8|6977.6|6974.6|6974.9|6971.9|0
1645069200000|2022-02-17 03:40:00|6976.9|6973.9|6977.5|6974.5|6978.9|6975.9|6976.9|6973.9|0
1645069500000|2022-02-17 03:45:00|6977.4|6974.4|6971.6|6968.6|6977.5|6974.5|6971.6|6968.6|0
1645069800000|2022-02-17 03:50:00|6971.9|6968.9|6959|6956|6972.7|6969.7|6959|6956|0
1645070100000|2022-02-17 03:55:00|6959.3|6956.3|6935|6932|6959.8|6956.8|6935|6932|0
1645070400000|2022-02-17 04:00:00|6934.8|6931.8|6911.9|6908.9|6935.4|6932.4|6910.1|6907.1|0
1645070700000|2022-02-17 04:05:00|6911.6|6908.6|6917.4|6914.4|6920.9|6917.9|6909.7|6906.7|0
1645071000000|2022-02-17 04:10:00|6917|6914|6923.2|6920.2|6939.7|6936.7|6911.9|6908.9|0
1645071300000|2022-02-17 04:15:00|6923.1|6920.1|6923.6|6920.6|6928.9|6925.9|6916.4|6913.4|0
1645071600000|2022-02-17 04:20:00|6923.5|6920.5|6925.4|6922.4|6928.2|6925.2|6918.5|6915.5|0
1645071900000|2022-02-17 04:25:00|6925.1|6922.1|6924.6|6921.6|6926.3|6923.3|6921.5|6918.5|0
1645072200000|2022-02-17 04:30:00|6924.5|6921.5|6929.2|6926.2|6934|6931|6921.8|6918.8|0
1645072500000|2022-02-17 04:35:00|6929.4|6926.4|6924|6921|6930|6927|6920.9|6917.9|0
1645072800000|2022-02-17 04:40:00|6924.7|6921.7|6920.7|6917.7|6925.8|6922.8|6920.5|6917.5|0
1645073100000|2022-02-17 04:45:00|6920.8|6917.8|6917.6|6914.6|6923.4|6920.4|6917.6|6914.6|0
1645073400000|2022-02-17 04:50:00|6917.5|6914.5|6907.9|6904.9|6920.1|6917.1|6905.6|6902.6|0
1645073700000|2022-02-17 04:55:00|6908.1|6905.1|6909.1|6906.1|6910.9|6907.9|6906.3|6903.3|0
1645074000000|2022-02-17 05:00:00|6909.5|6906.5|6906.6|6903.6|6912.5|6909.5|6905.2|6902.2|0
1645074300000|2022-02-17 05:05:00|6906.8|6903.8|6924.2|6921.2|6928.6|6925.6|6904.6|6901.6|0
1645074600000|2022-02-17 05:10:00|6924.1|6921.1|6917.2|6914.2|6927.7|6924.7|6913.1|6910.1|0
1645074900000|2022-02-17 05:15:00|6917.4|6914.4|6924.2|6921.2|6926.2|6923.2|6915.6|6912.6|0
1645075200000|2022-02-17 05:20:00|6924.1|6921.1|6930.9|6927.9|6934.5|6931.5|6924.1|6921.1|0
1645075500000|2022-02-17 05:25:00|6930.8|6927.8|6927.9|6924.9|6933.1|6930.1|6927.9|6924.9|0
1645075800000|2022-02-17 05:30:00|6928.1|6925.1|6924.5|6921.5|6928.9|6925.9|6922.9|6919.9|0
1645076100000|2022-02-17 05:35:00|6924.8|6921.8|6927.8|6924.8|6929.4|6926.4|6922.8|6919.8|0
1645076400000|2022-02-17 05:40:00|6928|6925|6930.5|6927.5|6933.3|6930.3|6927.8|6924.8|0
1645076700000|2022-02-17 05:45:00|6930.3|6927.3|6922.7|6919.7|6931.5|6928.5|6921.8|6918.8|0
1645077000000|2022-02-17 05:50:00|6922.8|6919.8|6925.2|6922.2|6927.1|6924.1|6921.5|6918.5|0
1645077300000|2022-02-17 05:55:00|6925.1|6922.1|6929.7|6926.7|6931.2|6928.2|6924.5|6921.5|0
1645077600000|2022-02-17 06:00:00|6929.6|6926.6|6927.2|6924.2|6930.4|6927.4|6922.1|6919.1|0
1645077900000|2022-02-17 06:05:00|6927.5|6924.5|6921.1|6918.1|6927.5|6924.5|6920.5|6917.5|0
1645078200000|2022-02-17 06:10:00|6920.9|6917.9|6911.4|6908.4|6921.1|6918.1|6909.9|6906.9|0
1645078500000|2022-02-17 06:15:00|6911.3|6908.3|6919.6|6916.6|6919.6|6916.6|6910.3|6907.3|0
1645078800000|2022-02-17 06:20:00|6919.4|6916.4|6921.4|6918.4|6922.5|6919.5|6917.1|6914.1|0
1645079100000|2022-02-17 06:25:00|6921.3|6918.3|6938.8|6935.8|6938.8|6935.8|6915.4|6912.4|0
1645079400000|2022-02-17 06:30:00|6938.6|6935.6|6923.7|6920.7|6939.5|6936.5|6915.5|6912.5|0
1645079700000|2022-02-17 06:35:00|6923.8|6920.8|6925.4|6922.4|6926.5|6923.5|6922.8|6919.8|0
1645080000000|2022-02-17 06:40:00|6925.6|6922.6|6927.2|6924.2|6931|6928|6925.6|6922.6|0
1645080300000|2022-02-17 06:45:00|6927|6924|6930.5|6927.5|6933.9|6930.9|6923.9|6920.9|0
1645080600000|2022-02-17 06:50:00|6930.3|6927.3|6928.8|6925.8|6933.1|6930.1|6926.4|6923.4|0
1645080900000|2022-02-17 06:55:00|6929|6926|6935.1|6932.1|6936.7|6933.7|6928.4|6925.4|0
1645081200000|2022-02-17 07:00:00|6935.2|6932.2|6952.3|6950.3|6954.3|6952.3|6930.1|6928.1|512
1645081500000|2022-02-17 07:05:00|6952.1|6950.1|6952.1|6950.1|6955.8|6953.8|6950.1|6948.1|350
1645081800000|2022-02-17 07:10:00|6951.8|6949.8|6950.1|6948.1|6955.1|6953.1|6945.8|6943.8|447
1645082100000|2022-02-17 07:15:00|6950.3|6948.3|6958.1|6956.1|6959.6|6957.6|6947.8|6945.8|266
1645082400000|2022-02-17 07:20:00|6957.8|6955.8|6956.1|6954.1|6959.1|6957.1|6953.1|6951.1|71
1645082700000|2022-02-17 07:25:00|6956.3|6954.3|6954.8|6952.8|6957.3|6955.3|6953.3|6951.3|44
1645083000000|2022-02-17 07:30:00|6954.6|6952.6|6959.3|6957.3|6960.1|6958.1|6948.1|6946.1|81
1645083300000|2022-02-17 07:35:00|6959.6|6957.6|6957.3|6955.3|6961.6|6959.6|6955.6|6953.6|49
1645083600000|2022-02-17 07:40:00|6957.1|6955.1|6961.3|6959.3|6963.1|6961.1|6956.1|6954.1|69
1645083900000|2022-02-17 07:45:00|6961.6|6959.6|6966.6|6964.6|6969.3|6967.3|6961.6|6959.6|159
1645084200000|2022-02-17 07:50:00|6966.8|6964.8|6970.1|6968.1|6970.1|6968.1|6965.3|6963.3|122
1645084500000|2022-02-17 07:55:00|6968.6|6966.6|6982.1|6980.1|6982.1|6980.1|6966.3|6964.3|302
1645084800000|2022-02-17 08:00:00|6981.6|6980.6|7010.1|7009.1|7014.6|7013.6|6981.6|6980.6|1394
1645085100000|2022-02-17 08:05:00|7009.8|7008.8|7012.3|7011.3|7014.6|7013.6|7002.8|7001.8|873
1645085400000|2022-02-17 08:10:00|7013.1|7012.1|7000.6|6999.6|7019.3|7018.3|6998.3|6997.3|631
1645085700000|2022-02-17 08:15:00|7000.3|6999.3|6987.8|6986.8|7001.3|7000.3|6987.3|6986.3|499
1645086000000|2022-02-17 08:20:00|6988.1|6987.1|6990.1|6989.1|6998.3|6997.3|6988.1|6987.1|417
1645086300000|2022-02-17 08:25:00|6989.8|6988.8|6966.6|6965.6|6994.1|6993.1|6959.3|6958.3|1172
1645086600000|2022-02-17 08:30:00|6967.6|6966.6|6968.3|6967.3|6982.3|6981.3|6967.3|6966.3|396
1645086900000|2022-02-17 08:35:00|6968.1|6967.1|6964.6|6963.6|6971.3|6970.3|6954.6|6953.6|667
1645087200000|2022-02-17 08:40:00|6964.2|6963.2|6967.2|6966.2|6972.4|6971.4|6961.7|6960.7|315
1645087500000|2022-02-17 08:45:00|6966.9|6965.9|6965.9|6964.9|6972.7|6971.7|6952.2|6951.2|301
1645087800000|2022-02-17 08:50:00|6965.2|6964.2|6978.7|6977.7|6978.9|6977.9|6962.4|6961.4|2679
1645088100000|2022-02-17 08:55:00|6978.4|6977.4|6975.2|6974.2|6980.4|6979.4|6969.9|6968.9|381
1645088400000|2022-02-17 09:00:00|6975.7|6974.7|6973.7|6972.7|6985.2|6984.2|6970.9|6969.9|486
1645088700000|2022-02-17 09:05:00|6973.9|6972.9|6976.9|6975.9|6984.4|6983.4|6973.9|6972.9|1721
1645089000000|2022-02-17 09:10:00|6977.2|6976.2|6974.7|6973.7|6981.9|6980.9|6973.4|6972.4|141
1645089300000|2022-02-17 09:15:00|6974.4|6973.4|6973.9|6972.9|6979.7|6978.7|6971.9|6970.9|199
1645089600000|2022-02-17 09:20:00|6973.7|6972.7|6981.4|6980.4|6982.4|6981.4|6973.7|6972.7|184
1645089900000|2022-02-17 09:25:00|6981.2|6980.2|6981.9|6980.9|6986.9|6985.9|6979.9|6978.9|142
1645090200000|2022-02-17 09:30:00|6982.2|6981.2|6985.2|6984.2|6987.4|6986.4|6978.9|6977.9|193
1645090500000|2022-02-17 09:35:00|6984.9|6983.9|6986.4|6985.4|6991.4|6990.4|6984.7|6983.7|206
1645090800000|2022-02-17 09:40:00|6986.7|6985.7|6980.4|6979.4|6988.9|6987.9|6976.9|6975.9|344
1645091100000|2022-02-17 09:45:00|6980.7|6979.7|6973.7|6972.7|6981.4|6980.4|6972.4|6971.4|728
1645091400000|2022-02-17 09:50:00|6973.9|6972.9|6979.7|6978.7|6979.9|6978.9|6971.4|6970.4|154
1645091700000|2022-02-17 09:55:00|6979.4|6978.4|6979.9|6978.9|6983.4|6982.4|6976.9|6975.9|492
1645092000000|2022-02-17 10:00:00|6979.7|6978.7|6982.7|6981.7|6987.7|6986.7|6975.4|6974.4|160
1645092300000|2022-02-17 10:05:00|6982.4|6981.4|6980.4|6979.4|6985.7|6984.7|6976.2|6975.2|288
1645092600000|2022-02-17 10:10:00|6980.2|6979.2|6988.4|6987.4|6989.2|6988.2|6979.4|6978.4|365
1645092900000|2022-02-17 10:15:00|6988.2|6987.2|6987.9|6986.9|6990.9|6989.9|6986.2|6985.2|101
1645093200000|2022-02-17 10:20:00|6987.7|6986.7|6981.9|6980.9|6989.2|6988.2|6981.9|6980.9|404
1645093500000|2022-02-17 10:25:00|6982.2|6981.2|6979.4|6978.4|6985.2|6984.2|6978.4|6977.4|182
1645093800000|2022-02-17 10:30:00|6979.7|6978.7|6982.7|6981.7|6986.7|6985.7|6979.2|6978.2|55
1645094100000|2022-02-17 10:35:00|6982.9|6981.9|6982.4|6981.4|6985.2|6984.2|6979.7|6978.7|1084
1645094400000|2022-02-17 10:40:00|6982.2|6981.2|6988.9|6987.9|6988.9|6987.9|6982.2|6981.2|62
1645094700000|2022-02-17 10:45:00|6988.7|6987.7|6990.7|6989.7|6990.9|6989.9|6984.2|6983.2|50
1645095000000|2022-02-17 10:50:00|6991.2|6990.2|6995.2|6994.2|6995.7|6994.7|6990.2|6989.2|82
1645095300000|2022-02-17 10:55:00|6994.9|6993.9|6988.4|6987.4|6996.2|6995.2|6988.4|6987.4|144
1645095600000|2022-02-17 11:00:00|6988.7|6987.7|6986.4|6985.4|6990.9|6989.9|6981.9|6980.9|57
1645095900000|2022-02-17 11:05:00|6986.2|6985.2|6978.9|6977.9|6986.2|6985.2|6978.7|6977.7|48
1645096200000|2022-02-17 11:10:00|6979.2|6978.2|6983.2|6982.2|6984.9|6983.9|6978.4|6977.4|5047
1645096500000|2022-02-17 11:15:00|6982.9|6981.9|6986.2|6985.2|6988.7|6987.7|6981.7|6980.7|100
1645096800000|2022-02-17 11:20:00|6986.4|6985.4|6981.9|6980.9|6989.4|6988.4|6981.2|6980.2|106
1645097100000|2022-02-17 11:25:00|6982.2|6981.2|6977.9|6976.9|6983.2|6982.2|6977.4|6976.4|1641
1645097400000|2022-02-17 11:30:00|6977.7|6976.7|6980.7|6979.7|6981.2|6980.2|6975.9|6974.9|140
1645097700000|2022-02-17 11:35:00|6980.4|6979.4|6980.2|6979.2|6980.9|6979.9|6978.2|6977.2|65
1645098000000|2022-02-17 11:40:00|6980.4|6979.4|6983.4|6982.4|6983.7|6982.7|6979.4|6978.4|301
1645098300000|2022-02-17 11:45:00|6983.2|6982.2|6980.2|6979.2|6984.4|6983.4|6979.9|6978.9|46
1645098600000|2022-02-17 11:50:00|6979.9|6978.9|6976.4|6975.4|6981.9|6980.9|6976.4|6975.4|4306
1645098900000|2022-02-17 11:55:00|6976.2|6975.2|6986.2|6985.2|6987.4|6986.4|6973.9|6972.9|415
1645099200000|2022-02-17 12:00:00|6986.9|6985.9|6988.9|6987.9|6991.7|6990.7|6985.2|6984.2|460
1645099500000|2022-02-17 12:05:00|6989.2|6988.2|6989.9|6988.9|6992.2|6991.2|6988.9|6987.9|2545
1645099800000|2022-02-17 12:10:00|6990.2|6989.2|6984.4|6983.4|6990.4|6989.4|6983.9|6982.9|28
1645100100000|2022-02-17 12:15:00|6984.2|6983.2|6980.7|6979.7|6984.2|6983.2|6979.2|6978.2|42
1645100400000|2022-02-17 12:20:00|6980.4|6979.4|6982.4|6981.4|6982.9|6981.9|6978.7|6977.7|81
1645100700000|2022-02-17 12:25:00|6982.2|6981.2|6987.4|6986.4|6987.7|6986.7|6981.4|6980.4|41
1645101000000|2022-02-17 12:30:00|6987.2|6986.2|6989.9|6988.9|6990.2|6989.2|6985.7|6984.7|41
1645101300000|2022-02-17 12:35:00|6990.2|6989.2|6987.9|6986.9|6990.2|6989.2|6985.2|6984.2|28
1645101600000|2022-02-17 12:40:00|6986.9|6985.9|6990.2|6989.2|6991.7|6990.7|6986.2|6985.2|93
1645101900000|2022-02-17 12:45:00|6989.9|6988.9|6989.9|6988.9|6993.7|6992.7|6989.4|6988.4|184
1645102200000|2022-02-17 12:50:00|6989.7|6988.7|6992.9|6991.9|6993.2|6992.2|6989.7|6988.7|140
1645102500000|2022-02-17 12:55:00|6993.2|6992.2|6996.4|6995.4|6996.4|6995.4|6992.2|6991.2|2764
1645102800000|2022-02-17 13:00:00|6996.7|6995.7|6993.9|6992.9|7002.7|7001.7|6991.9|6990.9|181
1645103100000|2022-02-17 13:05:00|6993.7|6992.7|6984.9|6983.9|6994.2|6993.2|6974.9|6973.9|309
1645103400000|2022-02-17 13:10:00|6985.2|6984.2|6976.2|6975.2|6986.4|6985.4|6974.7|6973.7|159
1645103700000|2022-02-17 13:15:00|6976.4|6975.4|6968.7|6967.7|6976.4|6975.4|6966.7|6965.7|139
1645104000000|2022-02-17 13:20:00|6968.9|6967.9|6970.9|6969.9|6972.7|6971.7|6961.9|6960.9|282
1645104300000|2022-02-17 13:25:00|6971.2|6970.2|6971.7|6970.7|6974.9|6973.9|6968.4|6967.4|457
1645104600000|2022-02-17 13:30:00|6971.9|6970.9|6974.9|6973.9|6977.4|6976.4|6970.9|6969.9|128
1645104900000|2022-02-17 13:35:00|6974.7|6973.7|6970.9|6969.9|6975.7|6974.7|6970.2|6969.2|71
1645105200000|2022-02-17 13:40:00|6970.7|6969.7|6951.9|6950.9|6971.2|6970.2|6950.9|6949.9|443
1645105500000|2022-02-17 13:45:00|6951.7|6950.7|6952.9|6951.9|6958.2|6957.2|6947.9|6946.9|585
1645105800000|2022-02-17 13:50:00|6952.7|6951.7|6946.2|6945.2|6957.2|6956.2|6942.7|6941.7|306
1645106100000|2022-02-17 13:55:00|6946.4|6945.4|6941.9|6940.9|6949.9|6948.9|6939.9|6938.9|325
1645106400000|2022-02-17 14:00:00|6941.7|6940.7|6947.4|6946.4|6955.2|6954.2|6940.9|6939.9|366
1645106700000|2022-02-17 14:05:00|6947.2|6946.2|6949.2|6948.2|6953.4|6952.4|6946.4|6945.4|980
1645107000000|2022-02-17 14:10:00|6949.4|6948.4|6956.7|6955.7|6969.7|6968.7|6949.4|6948.4|473
1645107300000|2022-02-17 14:15:00|6956.9|6955.9|6951.4|6950.4|6963.4|6962.4|6950.7|6949.7|124
1645107600000|2022-02-17 14:20:00|6951.2|6950.2|6951.7|6950.7|6957.4|6956.4|6946.9|6945.9|172
1645107900000|2022-02-17 14:25:00|6951.9|6950.9|6948.4|6947.4|6954.4|6953.4|6947.9|6946.9|707
1645108200000|2022-02-17 14:30:00|6948.7|6947.7|6948.9|6947.9|6954.9|6953.9|6941.7|6940.7|561
1645108500000|2022-02-17 14:35:00|6949.4|6948.4|6952.2|6951.2|6952.2|6951.2|6939.7|6938.7|400
1645108800000|2022-02-17 14:40:00|6951.9|6950.9|6942.7|6941.7|6953.4|6952.4|6933.4|6932.4|333
1645109100000|2022-02-17 14:45:00|6943.4|6942.4|6933.7|6932.7|6944.7|6943.7|6932.2|6931.2|286
1645109400000|2022-02-17 14:50:00|6933.9|6932.9|6916.4|6915.4|6934.2|6933.2|6914.2|6913.2|729
1645109700000|2022-02-17 14:55:00|6916.7|6915.7|6907.4|6906.4|6920.9|6919.9|6906.9|6905.9|572
1645110000000|2022-02-17 15:00:00|6907.7|6906.7|6907.4|6906.4|6913.9|6912.9|6905.4|6904.4|534
1645110300000|2022-02-17 15:05:00|6907.9|6906.9|6914.4|6913.4|6921.4|6920.4|6906.9|6905.9|952
1645110600000|2022-02-17 15:10:00|6914.7|6913.7|6929.5|6928.5|6929.7|6928.7|6911.2|6910.2|758
1645110900000|2022-02-17 15:15:00|6929.2|6928.2|6925.5|6924.5|6931|6930|6924.7|6923.7|198
1645111200000|2022-02-17 15:20:00|6925.2|6924.2|6915.7|6914.7|6926|6925|6914.5|6913.5|416
1645111500000|2022-02-17 15:25:00|6915.5|6914.5|6912.5|6911.5|6916.2|6915.2|6908|6907|362
1645111800000|2022-02-17 15:30:00|6912.2|6911.2|6921.7|6920.7|6925.7|6924.7|6910.5|6909.5|520
1645112100000|2022-02-17 15:35:00|6921|6920|6923.7|6922.7|6927|6926|6918.7|6917.7|172
1645112400000|2022-02-17 15:40:00|6923.5|6922.5|6930.2|6929.2|6930.7|6929.7|6918.7|6917.7|505
1645112700000|2022-02-17 15:45:00|6930|6929|6918.2|6917.2|6938.2|6937.2|6915.7|6914.7|479
1645113000000|2022-02-17 15:50:00|6918|6917|6918|6917|6920.5|6919.5|6914.5|6913.5|285
1645113300000|2022-02-17 15:55:00|6917.7|6916.7|6932|6931|6934.2|6933.2|6917.2|6916.2|374
1645113600000|2022-02-17 16:00:00|6931.7|6930.7|6927|6926|6932.5|6931.5|6926.7|6925.7|735
1645113900000|2022-02-17 16:05:00|6927.2|6926.2|6930.5|6929.5|6934.5|6933.5|6927.2|6926.2|862
1645114200000|2022-02-17 16:10:00|6930.7|6929.7|6935.7|6934.7|6936.5|6935.5|6928.7|6927.7|203
1645114500000|2022-02-17 16:15:00|6935.5|6934.5|6938.7|6937.7|6942.5|6941.5|6931.2|6930.2|208
1645114800000|2022-02-17 16:20:00|6939|6938|6934.2|6933.2|6940|6939|6934|6933|286
1645115100000|2022-02-17 16:25:00|6934|6933|6941.7|6940.7|6942.2|6941.2|6933.2|6932.2|770
1645115400000|2022-02-17 16:30:00|6942.2|6940.2|6945.5|6943.5|6946.5|6944.5|6935.2|6933.2|1563
1645115700000|2022-02-17 16:35:00|6945.7|6943.7|6939.5|6937.5|6948.5|6946.5|6938|6936|899
1645116000000|2022-02-17 16:40:00|6940|6938|6939.5|6937.5|6941|6939|6936.5|6934.5|209
1645116300000|2022-02-17 16:45:00|6939.2|6937.2|6958.5|6956.5|6959|6957|6938.2|6936.2|441
1645116600000|2022-02-17 16:50:00|6958.2|6956.2|6952|6950|6959|6957|6951.7|6949.7|256
1645116900000|2022-02-17 16:55:00|6952.2|6950.2|6950.2|6948.2|6955|6953|6949|6947|1033
1645117200000|2022-02-17 17:00:00|6950.5|6948.5|6956.5|6954.5|6957.2|6955.2|6948|6946|121
1645117500000|2022-02-17 17:05:00|6956.7|6954.7|6951.2|6949.2|6958|6956|6950|6948|95
1645117800000|2022-02-17 17:10:00|6951.5|6949.5|6952.2|6950.2|6953.7|6951.7|6947.2|6945.2|112
1645118100000|2022-02-17 17:15:00|6952|6950|6954|6952|6955.5|6953.5|6950.2|6948.2|53
1645118400000|2022-02-17 17:20:00|6954.2|6952.2|6955.7|6953.7|6955.7|6953.7|6952.5|6950.5|307
1645118700000|2022-02-17 17:25:00|6955.5|6953.5|6955|6953|6957.7|6955.7|6953.2|6951.2|1660
1645119000000|2022-02-17 17:30:00|6955.2|6953.2|6955|6953|6959|6957|6953.2|6951.2|35
1645119300000|2022-02-17 17:35:00|6955.2|6953.2|6952.7|6950.7|6957|6955|6952.7|6950.7|34
1645119600000|2022-02-17 17:40:00|6952.5|6950.5|6953|6951|6953|6951|6949.7|6947.7|48
1645119900000|2022-02-17 17:45:00|6953.2|6951.2|6948|6946|6953.7|6951.7|6945|6943|50
1645120200000|2022-02-17 17:50:00|6947.7|6945.7|6948|6946|6949.2|6947.2|6944.2|6942.2|15
1645120500000|2022-02-17 17:55:00|6947.7|6945.7|6950.7|6948.7|6951.7|6949.7|6946.5|6944.5|33
1645120800000|2022-02-17 18:00:00|6951|6949|6950.2|6948.2|6953.2|6951.2|6950|6948|27
1645121100000|2022-02-17 18:05:00|6950.5|6948.5|6951|6949|6952.7|6950.7|6948|6946|335
1645121400000|2022-02-17 18:10:00|6950.5|6948.5|6949.5|6947.5|6951.7|6949.7|6947.2|6945.2|30
1645121700000|2022-02-17 18:15:00|6949.2|6947.2|6943.7|6941.7|6951|6949|6943|6941|52
1645122000000|2022-02-17 18:20:00|6943.5|6941.5|6940.5|6938.5|6944.7|6942.7|6939|6937|48
1645122300000|2022-02-17 18:25:00|6940.2|6938.2|6940.7|6938.7|6941.5|6939.5|6937.5|6935.5|12
1645122600000|2022-02-17 18:30:00|6940.5|6938.5|6944.5|6942.5|6946.7|6944.7|6939|6937|22
1645122900000|2022-02-17 18:35:00|6944.2|6942.2|6942|6940|6946|6944|6941|6939|3
1645123200000|2022-02-17 18:40:00|6941.7|6939.7|6941|6939|6942|6940|6938.5|6936.5|10
1645123500000|2022-02-17 18:45:00|6940.7|6938.7|6938.5|6936.5|6941.5|6939.5|6937.7|6935.7|8
1645123800000|2022-02-17 18:50:00|6938.2|6936.2|6940.7|6938.7|6941.7|6939.7|6938|6936|12
1645124100000|2022-02-17 18:55:00|6940.5|6938.5|6942.5|6940.5|6943|6941|6939.7|6937.7|266
1645124400000|2022-02-17 19:00:00|6943|6941|6939.7|6937.7|6943|6941|6938.2|6936.2|47
1645124700000|2022-02-17 19:05:00|6940|6938|6935.7|6933.7|6941.7|6939.7|6935|6933|30
1645125000000|2022-02-17 19:10:00|6935.5|6933.5|6936.5|6934.5|6936.7|6934.7|6931.7|6929.7|40
1645125300000|2022-02-17 19:15:00|6936.2|6934.2|6938.5|6936.5|6940.5|6938.5|6935.5|6933.5|29
1645125600000|2022-02-17 19:20:00|6938.2|6936.2|6931.5|6929.5|6938.2|6936.2|6931.5|6929.5|37
1645125900000|2022-02-17 19:25:00|6931.7|6929.7|6933|6931|6934.5|6932.5|6930.7|6928.7|23
1645126200000|2022-02-17 19:30:00|6932.7|6930.7|6929.2|6927.2|6934|6932|6927.7|6925.7|22
1645126500000|2022-02-17 19:35:00|6929.5|6927.5|6926.7|6924.7|6929.7|6927.7|6926.5|6924.5|17
1645126800000|2022-02-17 19:40:00|6926.5|6924.5|6922.7|6920.7|6926.7|6924.7|6922.2|6920.2|69
1645127100000|2022-02-17 19:45:00|6923|6921|6927.2|6925.2|6928.2|6926.2|6921.5|6919.5|59
1645127400000|2022-02-17 19:50:00|6927|6925|6924.7|6922.7|6927|6925|6922.7|6920.7|34
1645127700000|2022-02-17 19:55:00|6925|6923|6921.7|6919.7|6927.2|6925.2|6921.5|6919.5|42
1645128000000|2022-02-17 20:00:00|6921.5|6919.5|6917.7|6915.7|6923.7|6921.7|6917.5|6915.5|109
1645128300000|2022-02-17 20:05:00|6918|6916|6911.5|6909.5|6918.2|6916.2|6911.2|6909.2|62
1645128600000|2022-02-17 20:10:00|6911.7|6909.7|6904.7|6902.7|6912|6910|6902.2|6900.2|142
1645128900000|2022-02-17 20:15:00|6904.5|6902.5|6905.2|6903.2|6905.7|6903.7|6900.5|6898.5|187
1645129200000|2022-02-17 20:20:00|6905|6903|6911.7|6909.7|6914|6912|6904.7|6902.7|81
1645129500000|2022-02-17 20:25:00|6912|6910|6913.2|6911.2|6915.2|6913.2|6910.5|6908.5|53
1645129800000|2022-02-17 20:30:00|6913.5|6911.5|6911.7|6909.7|6919.5|6917.5|6909|6907|59
1645130100000|2022-02-17 20:35:00|6911.5|6909.5|6922.5|6920.5|6924.2|6922.2|6911.2|6909.2|48
1645130400000|2022-02-17 20:40:00|6922.2|6920.2|6921.5|6919.5|6922.7|6920.7|6918.5|6916.5|50
1645130700000|2022-02-17 20:45:00|6921.7|6919.7|6918.5|6916.5|6926.2|6924.2|6918.5|6916.5|95
1645131000000|2022-02-17 20:50:00|6918|6916|6909.5|6907.5|6919.5|6917.5|6901|6899|767
1645131300000|2022-02-17 20:55:00|6909.7|6907.7|6905.5|6903.5|6914.7|6912.7|6905.5|6903.5|122
1645131600000|2022-02-17 21:00:00|6911.3|6907.3|6920.5|6916.5|6921|6917|6906.4|6902.4|0
1645131900000|2022-02-17 21:05:00|6920.2|6916.2|6904.3|6900.3|6920.6|6916.6|6900.2|6896.2|0
1645132200000|2022-02-17 21:10:00|6904.4|6900.4|6911.8|6907.8|6912.8|6908.8|6898.5|6894.5|0
1645132500000|2022-02-17 21:15:00|6911.9|6907.9|6903.9|6899.9|6912.9|6908.9|6902.3|6898.3|0
1645132800000|2022-02-17 21:20:00|6904.2|6900.2|6911.2|6907.2|6912.3|6908.3|6903.2|6899.2|0
1645133100000|2022-02-17 21:25:00|6911.1|6907.1|6909.6|6905.6|6911.3|6907.3|6908.4|6904.4|0
1645133400000|2022-02-17 21:30:00|6909.8|6905.8|6914.7|6910.7|6915.7|6911.7|6909.1|6905.1|0
1645133700000|2022-02-17 21:35:00|6914.8|6910.8|6914.8|6910.8|6916.6|6912.6|6914.2|6910.2|0
1645134000000|2022-02-17 21:40:00|6914.9|6910.9|6913.2|6909.2|6917.3|6913.3|6911.6|6907.6|0
1645134300000|2022-02-17 21:45:00|6913.5|6909.5|6915.2|6911.2|6917.6|6913.6|6913.5|6909.5|0
1645134600000|2022-02-17 21:50:00|6915.3|6911.3|6914.9|6910.9|6916.2|6912.2|6914.3|6910.3|0
1645134900000|2022-02-17 21:55:00|6915|6911|6913.3|6909.3|6915.7|6911.7|6912.7|6908.7|0
1645135200000|2022-02-17 22:00:00|6914.1|6910.1|6912.1|6908.1|6914.1|6910.1|6912.1|6908.1|0
1645135500000|2022-02-17 22:05:00|6913|6909|6913|6909|6913.2|6909.2|6911.8|6907.8|0
1645135800000|2022-02-17 22:10:00|6912.4|6908.4|6912.4|6908.4|6912.7|6908.7|6911.8|6907.8|0
1645136100000|2022-02-17 22:15:00|6912.5|6908.5|6912.1|6908.1|6913.1|6909.1|6912.1|6908.1|0
1645136400000|2022-02-17 22:20:00|6912|6908|6911.8|6907.8|6912|6908|6911.8|6907.8|0
1645136700000|2022-02-17 22:25:00|6911.9|6907.9|6912.1|6908.1|6912.1|6908.1|6911.5|6907.5|0
1645137000000|2022-02-17 22:30:00|6911.9|6907.9|6911.4|6907.4|6912.1|6908.1|6911.1|6907.1|0
1645137300000|2022-02-17 22:35:00|6911.2|6907.2|6911.4|6907.4|6911.4|6907.4|6911.1|6907.1|0
1645137600000|2022-02-17 22:40:00|6911.2|6907.2|6911.5|6907.5|6911.5|6907.5|6910.7|6906.7|0
1645137900000|2022-02-17 22:45:00|6911.6|6907.6|6912|6908|6912.1|6908.1|6911.1|6907.1|0
1645138200000|2022-02-17 22:50:00|6912.1|6908.1|6912.1|6908.1|6912.1|6908.1|6911.8|6907.8|0
1645138500000|2022-02-17 22:55:00|6911.9|6907.9|6912.3|6908.3|6912.3|6908.3|6911.4|6907.4|0
1645138800000|2022-02-17 23:00:00|6912.7|6908.7|6903.4|6899.4|6912.7|6908.7|6903.4|6899.4|0
1645139100000|2022-02-17 23:05:00|6903.5|6899.5|6905.3|6901.3|6905.8|6901.8|6901.6|6897.6|0
1645139400000|2022-02-17 23:10:00|6905.5|6901.5|6908.3|6904.3|6909.3|6905.3|6905|6901|0
1645139700000|2022-02-17 23:15:00|6908.1|6904.1|6914.7|6910.7|6915.4|6911.4|6905.4|6901.4|0
1645140000000|2022-02-17 23:20:00|6914.9|6910.9|6917.1|6913.1|6918.8|6914.8|6913.2|6909.2|0
1645140300000|2022-02-17 23:25:00|6917|6913|6918.3|6914.3|6919.2|6915.2|6916.2|6912.2|0
1645140600000|2022-02-17 23:30:00|6918.2|6914.2|6922.6|6918.6|6922.6|6918.6|6917.8|6913.8|0
1645140900000|2022-02-17 23:35:00|6922.5|6918.5|6918.8|6914.8|6922.5|6918.5|6918.3|6914.3|0
1645141200000|2022-02-17 23:40:00|6918.7|6914.7|6919.3|6915.3|6921.6|6917.6|6916.9|6912.9|0
1645141500000|2022-02-17 23:45:00|6919.2|6915.2|6921.6|6917.6|6922.6|6918.6|6918.3|6914.3|0
1645141800000|2022-02-17 23:50:00|6921.3|6917.3|6918.8|6914.8|6922.8|6918.8|6918.8|6914.8|0
1645142100000|2022-02-17 23:55:00|6919.1|6915.1|6919.3|6915.3|6922.6|6918.6|6918.6|6914.6|0
1645142400000|2022-02-18 00:00:00|6919.2|6915.2|6923|6919|6924.5|6920.5|6918.3|6914.3|0
1645142700000|2022-02-18 00:05:00|6922.8|6918.8|6921.1|6917.1|6923|6919|6919.3|6915.3|0
1645143000000|2022-02-18 00:10:00|6921|6917|6914.5|6910.5|6922.6|6918.6|6914.5|6910.5|0
1645143300000|2022-02-18 00:15:00|6914.7|6910.7|6909.5|6906.5|6915.4|6911.4|6901.2|6898.2|0
1645143600000|2022-02-18 00:20:00|6909.2|6906.2|6902.3|6899.3|6909.2|6906.2|6901.5|6898.5|0
1645143900000|2022-02-18 00:25:00|6902.2|6899.2|6907|6904|6908|6905|6901.7|6898.7|0
1645144200000|2022-02-18 00:30:00|6906.2|6903.2|6902.4|6899.4|6908|6905|6899.2|6896.2|0
1645144500000|2022-02-18 00:35:00|6902.3|6899.3|6903.9|6900.9|6904.7|6901.7|6897.4|6894.4|0
1645144800000|2022-02-18 00:40:00|6903.8|6900.8|6902.2|6899.2|6905.8|6902.8|6901.4|6898.4|0
1645145100000|2022-02-18 00:45:00|6902|6899|6898.8|6895.8|6904.7|6901.7|6898|6895|0
1645145400000|2022-02-18 00:50:00|6898.6|6895.6|6905.8|6902.8|6905.8|6902.8|6896.1|6893.1|0
1645145700000|2022-02-18 00:55:00|6905.9|6902.9|6909|6906|6910.7|6907.7|6904.5|6901.5|0
1645146000000|2022-02-18 01:00:00|6909.1|6906.1|6917.6|6914.6|6917.6|6914.6|6907.5|6904.5|0
1645146300000|2022-02-18 01:05:00|6917.5|6914.5|6909.6|6906.6|6918.4|6915.4|6909.6|6906.6|0
1645146600000|2022-02-18 01:10:00|6909.4|6906.4|6907.6|6904.6|6909.5|6906.5|6904.6|6901.6|0
1645146900000|2022-02-18 01:15:00|6907.2|6904.2|6904.9|6901.9|6911.6|6908.6|6902.4|6899.4|0
1645147200000|2022-02-18 01:20:00|6904.8|6901.8|6904.9|6901.9|6907.7|6904.7|6902.5|6899.5|0
1645147500000|2022-02-18 01:25:00|6905|6902|6901.1|6898.1|6905.1|6902.1|6898.2|6895.2|0
1645147800000|2022-02-18 01:30:00|6901|6898|6937.4|6934.4|6940.5|6937.5|6896.6|6893.6|0
1645148100000|2022-02-18 01:35:00|6937.5|6934.5|6937.4|6934.4|6940.4|6937.4|6928.4|6925.4|0
1645148400000|2022-02-18 01:40:00|6937.3|6934.3|6947.3|6944.3|6952.2|6949.2|6936.6|6933.6|0
1645148700000|2022-02-18 01:45:00|6947.8|6944.8|6946.5|6943.5|6948.1|6945.1|6939.7|6936.7|0
1645149000000|2022-02-18 01:50:00|6946.4|6943.4|6957.9|6954.9|6963.2|6960.2|6945.2|6942.2|0
1645149300000|2022-02-18 01:55:00|6958.1|6955.1|6958.1|6955.1|6963.9|6960.9|6955.7|6952.7|0
1645149600000|2022-02-18 02:00:00|6958.2|6955.2|6959.8|6956.8|6960.8|6957.8|6953.5|6950.5|0
1645149900000|2022-02-18 02:05:00|6959.7|6956.7|6949.5|6946.5|6960.2|6957.2|6949.5|6946.5|0
1645150200000|2022-02-18 02:10:00|6949.7|6946.7|6954.3|6951.3|6956.5|6953.5|6949.5|6946.5|0
1645150500000|2022-02-18 02:15:00|6954.2|6951.2|6962.7|6959.7|6963.8|6960.8|6953.8|6950.8|0
1645150800000|2022-02-18 02:20:00|6962.4|6959.4|6959.5|6956.5|6963.2|6960.2|6957.3|6954.3|0
1645151100000|2022-02-18 02:25:00|6959.8|6956.8|6955.5|6952.5|6961.9|6958.9|6953.8|6950.8|0
1645151400000|2022-02-18 02:30:00|6955.4|6952.4|6959.4|6956.4|6961.1|6958.1|6954.8|6951.8|0
1645151700000|2022-02-18 02:35:00|6959.3|6956.3|6955.8|6952.8|6959.3|6956.3|6954.7|6951.7|0
1645152000000|2022-02-18 02:40:00|6956.6|6953.6|6959|6956|6960.7|6957.7|6953.2|6950.2|0
1645152300000|2022-02-18 02:45:00|6959.1|6956.1|6957.3|6954.3|6960.6|6957.6|6955.9|6952.9|0
1645152600000|2022-02-18 02:50:00|6957.4|6954.4|6960.5|6957.5|6961.3|6958.3|6956.4|6953.4|0
1645152900000|2022-02-18 02:55:00|6960.6|6957.6|6960.7|6957.7|6962.3|6959.3|6958.1|6955.1|0
1645153200000|2022-02-18 03:00:00|6960.9|6957.9|6956.6|6953.6|6961.8|6958.8|6956|6953|0
1645153500000|2022-02-18 03:05:00|6956.5|6953.5|6960.6|6957.6|6960.6|6957.6|6954.8|6951.8|0
1645153800000|2022-02-18 03:10:00|6960.3|6957.3|6965.6|6962.6|6966.3|6963.3|6959.3|6956.3|0
1645154100000|2022-02-18 03:15:00|6965.9|6962.9|6972.5|6969.5|6974|6971|6965|6962|0
1645154400000|2022-02-18 03:20:00|6972.4|6969.4|6967|6964|6972.5|6969.5|6967|6964|0
1645154700000|2022-02-18 03:25:00|6967.2|6964.2|6979.8|6976.8|6980.7|6977.7|6966.6|6963.6|0
1645155000000|2022-02-18 03:30:00|6979.6|6976.6|6973.7|6970.7|6980.6|6977.6|6973.3|6970.3|0
1645155300000|2022-02-18 03:35:00|6973.8|6970.8|6976.2|6973.2|6979.6|6976.6|6973.6|6970.6|0
1645155600000|2022-02-18 03:40:00|6976|6973|6980.5|6977.5|6981.7|6978.7|6974.9|6971.9|0
1645155900000|2022-02-18 03:45:00|6980.6|6977.6|6989.4|6986.4|6991|6988|6978.8|6975.8|0
1645156200000|2022-02-18 03:50:00|6989.6|6986.6|6990.2|6987.2|6991.3|6988.3|6987.4|6984.4|0
1645156500000|2022-02-18 03:55:00|6990.3|6987.3|6985.6|6982.6|6990.5|6987.5|6985.2|6982.2|0
1645156800000|2022-02-18 04:00:00|6985.9|6982.9|6993.2|6990.2|6997.8|6994.8|6985.6|6982.6|0
1645157100000|2022-02-18 04:05:00|6993|6990|6996.6|6993.6|6996.6|6993.6|6991|6988|0
1645157400000|2022-02-18 04:10:00|6996.4|6993.4|6995.3|6992.3|6997.4|6994.4|6993.3|6990.3|0
1645157700000|2022-02-18 04:15:00|6995.1|6992.1|6993|6990|6995.1|6992.1|6991.4|6988.4|0
1645158000000|2022-02-18 04:20:00|6993.2|6990.2|6996.1|6993.1|6996.1|6993.1|6991.3|6988.3|0
1645158300000|2022-02-18 04:25:00|6996.4|6993.4|6999.8|6996.8|7003.3|7000.3|6996.4|6993.4|0
1645158600000|2022-02-18 04:30:00|6999.6|6996.6|7000.8|6997.8|7002.3|6999.3|6996.8|6993.8|0
1645158900000|2022-02-18 04:35:00|7000.9|6997.9|6998|6995|7002.9|6999.9|6997.6|6994.6|0
1645159200000|2022-02-18 04:40:00|6998.5|6995.5|6997.7|6994.7|6999.3|6996.3|6995.6|6992.6|0
1645159500000|2022-02-18 04:45:00|6997.8|6994.8|6996|6993|6998.8|6995.8|6995.2|6992.2|0
1645159800000|2022-02-18 04:50:00|6995.8|6992.8|6995.3|6992.3|6996.8|6993.8|6995|6992|0
1645160100000|2022-02-18 04:55:00|6995.2|6992.2|6992.9|6989.9|6996.2|6993.2|6992.8|6989.8|0
1645160400000|2022-02-18 05:00:00|6992.8|6989.8|6995.6|6992.6|6996.1|6993.1|6992.4|6989.4|0
1645160700000|2022-02-18 05:05:00|6995.4|6992.4|6993.4|6990.4|6996.1|6993.1|6991.1|6988.1|0
1645161000000|2022-02-18 05:10:00|6993.5|6990.5|6992.3|6989.3|7001.6|6998.6|6991.8|6988.8|0
1645161300000|2022-02-18 05:15:00|6992.2|6989.2|6998|6995|7001.5|6998.5|6991.4|6988.4|0
1645161600000|2022-02-18 05:20:00|6998.1|6995.1|6990.4|6987.4|6999.2|6996.2|6990|6987|0
1645161900000|2022-02-18 05:25:00|6990.3|6987.3|6991.2|6988.2|6992.6|6989.6|6989.6|6986.6|0
1645162200000|2022-02-18 05:30:00|6991|6988|6993.4|6990.4|6995.1|6992.1|6990.9|6987.9|0
1645162500000|2022-02-18 05:35:00|6993.3|6990.3|6996.8|6993.8|6998.2|6995.2|6992.9|6989.9|0
1645162800000|2022-02-18 05:40:00|6996.7|6993.7|6992|6989|6997.2|6994.2|6991.6|6988.6|0
1645163100000|2022-02-18 05:45:00|6991.7|6988.7|6992.5|6989.5|6993.4|6990.4|6991.7|6988.7|0
1645163400000|2022-02-18 05:50:00|6992.4|6989.4|6988.8|6985.8|6992.4|6989.4|6988.8|6985.8|0
1645163700000|2022-02-18 05:55:00|6989.1|6986.1|6987.1|6984.1|6991.6|6988.6|6985.1|6982.1|0
1645164000000|2022-02-18 06:00:00|6986.9|6983.9|6975.3|6972.3|6987.1|6984.1|6972.9|6969.9|0
1645164300000|2022-02-18 06:05:00|6975.6|6972.6|6976.3|6973.3|6977.9|6974.9|6973.6|6970.6|0
1645164600000|2022-02-18 06:10:00|6976|6973|6972.3|6969.3|6977.3|6974.3|6971.9|6968.9|0
1645164900000|2022-02-18 06:15:00|6972.5|6969.5|6976|6973|6977.4|6974.4|6969.5|6966.5|0
1645165200000|2022-02-18 06:20:00|6975.9|6972.9|6979.3|6976.3|6979.3|6976.3|6973.4|6970.4|0
1645165500000|2022-02-18 06:25:00|6979.2|6976.2|6978.3|6975.3|6979.8|6976.8|6977.9|6974.9|0
1645165800000|2022-02-18 06:30:00|6978.4|6975.4|6977.2|6974.2|6982.1|6979.1|6977|6974|0
1645166100000|2022-02-18 06:35:00|6977.1|6974.1|6979.2|6976.2|6979.6|6976.6|6975.3|6972.3|0
1645166400000|2022-02-18 06:40:00|6979.3|6976.3|6981.8|6978.8|6983.3|6980.3|6979.1|6976.1|0
1645166700000|2022-02-18 06:45:00|6982|6979|6981.2|6978.2|6983.1|6980.1|6980.3|6977.3|0
1645167000000|2022-02-18 06:50:00|6981.1|6978.1|6980.2|6977.2|6981.1|6978.1|6978.6|6975.6|0
1645167300000|2022-02-18 06:55:00|6979.9|6976.9|6966.1|6963.1|6980.1|6977.1|6966|6963|0
1645167600000|2022-02-18 07:00:00|6966|6963|6951.5|6949.5|6966|6963|6943.7|6941.7|533
1645167900000|2022-02-18 07:05:00|6951.2|6949.2|6956|6954|6958.7|6956.7|6949.2|6947.2|289
1645168200000|2022-02-18 07:10:00|6956.2|6954.2|6955.7|6953.7|6957.7|6955.7|6950.2|6948.2|102
1645168500000|2022-02-18 07:15:00|6956|6954|6951.7|6949.7|6957.2|6955.2|6951|6949|73
1645168800000|2022-02-18 07:20:00|6952|6950|6949|6947|6953.2|6951.2|6948.5|6946.5|38
1645169100000|2022-02-18 07:25:00|6949.2|6947.2|6948.7|6946.7|6951.2|6949.2|6948|6946|74
1645169400000|2022-02-18 07:30:00|6949|6947|6940.7|6938.7|6951.7|6949.7|6940.5|6938.5|125
1645169700000|2022-02-18 07:35:00|6941.2|6939.2|6935.2|6933.2|6944.2|6942.2|6933.2|6931.2|159
1645170000000|2022-02-18 07:40:00|6935.5|6933.5|6942.5|6940.5|6944|6942|6935.5|6933.5|95
1645170300000|2022-02-18 07:45:00|6942.7|6940.7|6943.5|6941.5|6947.5|6945.5|6939.7|6937.7|147
1645170600000|2022-02-18 07:50:00|6943.7|6941.7|6938|6936|6945.5|6943.5|6936.5|6934.5|91
1645170900000|2022-02-18 07:55:00|6938.2|6936.2|6948|6946|6948|6946|6928|6926|485
1645171200000|2022-02-18 08:00:00|6948.7|6947.7|6953.5|6952.5|6962.5|6961.5|6941.2|6940.2|3784
1645171500000|2022-02-18 08:05:00|6952.7|6951.7|6960.2|6959.2|6961.7|6960.7|6946|6945|1158
1645171800000|2022-02-18 08:10:00|6960.5|6959.5|6968.7|6967.7|6973.2|6972.2|6957.2|6956.2|1220
1645172100000|2022-02-18 08:15:00|6969|6968|6968|6967|6975.2|6974.2|6964.2|6963.2|722
1645172400000|2022-02-18 08:20:00|6968.2|6967.2|6969.7|6968.7|6979.2|6978.2|6968|6967|526
1645172700000|2022-02-18 08:25:00|6969.5|6968.5|6980.7|6979.7|6982|6981|6967.5|6966.5|683
1645173000000|2022-02-18 08:30:00|6981|6980|6977.7|6976.7|6985|6984|6972.2|6971.2|580
1645173300000|2022-02-18 08:35:00|6978|6977|6986.5|6985.5|6988.5|6987.5|6974.7|6973.7|508
1645173600000|2022-02-18 08:40:00|6986.6|6985.6|6989.3|6988.3|6993.1|6992.1|6985.8|6984.8|477
1645173900000|2022-02-18 08:45:00|6989.1|6988.1|6986.8|6985.8|6996.1|6995.1|6986.3|6985.3|687
1645174200000|2022-02-18 08:50:00|6986.6|6985.6|6986.8|6985.8|6989.6|6988.6|6983.3|6982.3|481
1645174500000|2022-02-18 08:55:00|6987.1|6986.1|6988.6|6987.6|6989.3|6988.3|6977.8|6976.8|748
1645174800000|2022-02-18 09:00:00|6988.3|6987.3|6991.8|6990.8|6992.6|6991.6|6982.8|6981.8|324
1645175100000|2022-02-18 09:05:00|6992.1|6991.1|6988.8|6987.8|6996.6|6995.6|6987.6|6986.6|267
1645175400000|2022-02-18 09:10:00|6988.3|6987.3|6968.8|6967.8|6988.6|6987.6|6965.3|6964.3|798
1645175700000|2022-02-18 09:15:00|6969.1|6968.1|6972.3|6971.3|6975.1|6974.1|6968.6|6967.6|426
1645176000000|2022-02-18 09:20:00|6972.1|6971.1|6968.3|6967.3|6972.8|6971.8|6967.1|6966.1|267
1645176300000|2022-02-18 09:25:00|6968.6|6967.6|6972.6|6971.6|6977.3|6976.3|6967.8|6966.8|365
1645176600000|2022-02-18 09:30:00|6972.3|6971.3|6969.8|6968.8|6977.1|6976.1|6967.1|6966.1|548
1645176900000|2022-02-18 09:35:00|6970.1|6969.1|6966.6|6965.6|6975.1|6974.1|6965.1|6964.1|1883
1645177200000|2022-02-18 09:40:00|6966.3|6965.3|6972.3|6971.3|6974.1|6973.1|6966.3|6965.3|395
1645177500000|2022-02-18 09:45:00|6972.6|6971.6|6975.1|6974.1|6975.6|6974.6|6970.1|6969.1|1522
1645177800000|2022-02-18 09:50:00|6974.8|6973.8|6977.6|6976.6|6979.6|6978.6|6973.3|6972.3|181
1645178100000|2022-02-18 09:55:00|6977.3|6976.3|6976.8|6975.8|6983.3|6982.3|6976.1|6975.1|287
1645178400000|2022-02-18 10:00:00|6977.3|6976.3|6980.6|6979.6|6982.8|6981.8|6976.6|6975.6|151
1645178700000|2022-02-18 10:05:00|6980.8|6979.8|6970.8|6969.8|6982.3|6981.3|6969.1|6968.1|169
1645179000000|2022-02-18 10:10:00|6970.6|6969.6|6969.6|6968.6|6971.1|6970.1|6964.3|6963.3|408
1645179300000|2022-02-18 10:15:00|6969.3|6968.3|6974.1|6973.1|6977.1|6976.1|6968.8|6967.8|251
1645179600000|2022-02-18 10:20:00|6974.3|6973.3|6973.8|6972.8|6977.1|6976.1|6971.8|6970.8|274
1645179900000|2022-02-18 10:25:00|6973.6|6972.6|6973.1|6972.1|6977.6|6976.6|6972.3|6971.3|293
1645180200000|2022-02-18 10:30:00|6973.3|6972.3|6968.3|6967.3|6974.1|6973.1|6965.8|6964.8|302
1645180500000|2022-02-18 10:35:00|6968.1|6967.1|6972.1|6971.1|6973.1|6972.1|6964.1|6963.1|231
1645180800000|2022-02-18 10:40:00|6971.8|6970.8|6973.3|6972.3|6974.1|6973.1|6969.1|6968.1|235
1645181100000|2022-02-18 10:45:00|6973.6|6972.6|6977.3|6976.3|6980.8|6979.8|6972.8|6971.8|350
1645181400000|2022-02-18 10:50:00|6978.3|6977.3|6965.8|6964.8|6978.8|6977.8|6962.3|6961.3|930
1645181700000|2022-02-18 10:55:00|6966.1|6965.1|6967.8|6966.8|6974.3|6973.3|6965.8|6964.8|518
1645182000000|2022-02-18 11:00:00|6967.6|6966.6|6967.1|6966.1|6970.8|6969.8|6964.6|6963.6|450
1645182300000|2022-02-18 11:05:00|6966.8|6965.8|6974.3|6973.3|6975.1|6974.1|6965.1|6964.1|380
1645182600000|2022-02-18 11:10:00|6974.1|6973.1|6973.8|6972.8|6978.1|6977.1|6970.3|6969.3|622
1645182900000|2022-02-18 11:15:00|6973.6|6972.6|6976.6|6975.6|6979.3|6978.3|6973.6|6972.6|404
1645183200000|2022-02-18 11:20:00|6976.3|6975.3|6977.8|6976.8|6978.6|6977.6|6975.1|6974.1|262
1645183500000|2022-02-18 11:25:00|6978.1|6977.1|6977.1|6976.1|6979.6|6978.6|6975.6|6974.6|228
1645183800000|2022-02-18 11:30:00|6977.3|6976.3|6976.6|6975.6|6980.3|6979.3|6975.8|6974.8|229
1645184100000|2022-02-18 11:35:00|6976.8|6975.8|6978.3|6977.3|6978.8|6977.8|6975.6|6974.6|106
1645184400000|2022-02-18 11:40:00|6978.6|6977.6|6973.1|6972.1|6980.1|6979.1|6973.1|6972.1|346
1645184700000|2022-02-18 11:45:00|6973.3|6972.3|6967.8|6966.8|6975.1|6974.1|6967.8|6966.8|319
1645185000000|2022-02-18 11:50:00|6968.1|6967.1|6966.6|6965.6|6970.1|6969.1|6965.8|6964.8|276
1645185300000|2022-02-18 11:55:00|6966.8|6965.8|6968.1|6967.1|6968.1|6967.1|6962.8|6961.8|320
1645185600000|2022-02-18 12:00:00|6968.8|6967.8|6968.8|6967.8|6970.1|6969.1|6964.8|6963.8|315
1645185900000|2022-02-18 12:05:00|6969.1|6968.1|6975.1|6974.1|6976.1|6975.1|6969.1|6968.1|418
1645186200000|2022-02-18 12:10:00|6975.3|6974.3|6976.6|6975.6|6977.6|6976.6|6974.8|6973.8|128
1645186500000|2022-02-18 12:15:00|6976.8|6975.8|6978.1|6977.1|6978.3|6977.3|6975.8|6974.8|205
1645186800000|2022-02-18 12:20:00|6978.3|6977.3|6982.8|6981.8|6983.1|6982.1|6978.1|6977.1|268
1645187100000|2022-02-18 12:25:00|6983.1|6982.1|6984.1|6983.1|6985.8|6984.8|6982.6|6981.6|241
1645187400000|2022-02-18 12:30:00|6983.8|6982.8|6987.3|6986.3|6988.6|6987.6|6983.8|6982.8|131
1645187700000|2022-02-18 12:35:00|6987.1|6986.1|6988.6|6987.6|6991.1|6990.1|6986.6|6985.6|235
1645188000000|2022-02-18 12:40:00|6988.2|6987.2|6987.4|6986.4|6990.7|6989.7|6986.9|6985.9|245
1645188300000|2022-02-18 12:45:00|6987.7|6986.7|6987.7|6986.7|6989.7|6988.7|6985.4|6984.4|203
1645188600000|2022-02-18 12:50:00|6987.9|6986.9|6987.7|6986.7|6989.7|6988.7|6986.7|6985.7|56
1645188900000|2022-02-18 12:55:00|6987.4|6986.4|6988.7|6987.7|6989.7|6988.7|6986.4|6985.4|120
1645189200000|2022-02-18 13:00:00|6988.9|6987.9|6992.7|6991.7|6992.9|6991.9|6988.7|6987.7|95
1645189500000|2022-02-18 13:05:00|6992.9|6991.9|6976.9|6975.9|6996.2|6995.2|6976.9|6975.9|661
1645189800000|2022-02-18 13:10:00|6977.2|6976.2|6960.2|6959.2|6979.4|6978.4|6959.7|6958.7|901
1645190100000|2022-02-18 13:15:00|6959.9|6958.9|6961.9|6960.9|6965.9|6964.9|6955.7|6954.7|488
1645190400000|2022-02-18 13:20:00|6961.7|6960.7|6941.9|6940.9|6961.7|6960.7|6940.2|6939.2|723
1645190700000|2022-02-18 13:25:00|6941.7|6940.7|6924.9|6923.9|6944.9|6943.9|6917.9|6916.9|2068
1645191000000|2022-02-18 13:30:00|6924.7|6923.7|6921.7|6920.7|6927.7|6926.7|6902.4|6901.4|1206
1645191300000|2022-02-18 13:35:00|6920.9|6919.9|6934.2|6933.2|6935.9|6934.9|6920.4|6919.4|580
1645191600000|2022-02-18 13:40:00|6934.9|6933.9|6940.9|6939.9|6944.4|6943.4|6930.2|6929.2|612
1645191900000|2022-02-18 13:45:00|6941.2|6940.2|6943.4|6942.4|6945.9|6944.9|6936.4|6935.4|223
1645192200000|2022-02-18 13:50:00|6943.2|6942.2|6951.9|6950.9|6954.9|6953.9|6939.7|6938.7|1004
1645192500000|2022-02-18 13:55:00|6951.7|6950.7|6951.2|6950.2|6956.9|6955.9|6948.9|6947.9|397
1645192800000|2022-02-18 14:00:00|6950.9|6949.9|6958.7|6957.7|6960.2|6959.2|6947.9|6946.9|323
1645193100000|2022-02-18 14:05:00|6958.9|6957.9|6947.4|6946.4|6960.2|6959.2|6946.7|6945.7|590
1645193400000|2022-02-18 14:10:00|6947.2|6946.2|6940.9|6939.9|6951.4|6950.4|6940.4|6939.4|619
1645193700000|2022-02-18 14:15:00|6941.2|6940.2|6940.2|6939.2|6944.2|6943.2|6938.4|6937.4|238
1645194000000|2022-02-18 14:20:00|6939.9|6938.9|6933.4|6932.4|6940.7|6939.7|6927.4|6926.4|432
1645194300000|2022-02-18 14:25:00|6933.7|6932.7|6933.7|6932.7|6938.7|6937.7|6923.2|6922.2|886
1645194600000|2022-02-18 14:30:00|6934.2|6933.2|6920.7|6919.7|6940.4|6939.4|6920.7|6919.7|1243
1645194900000|2022-02-18 14:35:00|6920.9|6919.9|6929.9|6928.9|6938.2|6937.2|6913.7|6912.7|927
1645195200000|2022-02-18 14:40:00|6930.4|6929.4|6923.9|6922.9|6934.9|6933.9|6920.2|6919.2|745
1645195500000|2022-02-18 14:45:00|6923.4|6922.4|6947.4|6946.4|6947.4|6946.4|6921.2|6920.2|883
1645195800000|2022-02-18 14:50:00|6947.7|6946.7|6963.4|6962.4|6964.4|6963.4|6947.4|6946.4|1311
1645196100000|2022-02-18 14:55:00|6963.2|6962.2|6958.2|6957.2|6966.2|6965.2|6957.9|6956.9|1342
1645196400000|2022-02-18 15:00:00|6959.2|6958.2|6948.2|6947.2|6962.9|6961.9|6946.2|6945.2|1160
1645196700000|2022-02-18 15:05:00|6947.9|6946.9|6949.9|6948.9|6953.7|6952.7|6943.7|6942.7|571
1645197000000|2022-02-18 15:10:00|6950.3|6949.3|6953.8|6952.8|6955.1|6954.1|6943.6|6942.6|571
1645197300000|2022-02-18 15:15:00|6954.1|6953.1|6950.1|6949.1|6961.3|6960.3|6944.1|6943.1|591
1645197600000|2022-02-18 15:20:00|6949.8|6948.8|6941.1|6940.1|6953.6|6952.6|6937.1|6936.1|445
1645197900000|2022-02-18 15:25:00|6941.3|6940.3|6942.3|6941.3|6945.3|6944.3|6938.6|6937.6|554
1645198200000|2022-02-18 15:30:00|6942.6|6941.6|6930.3|6929.3|6942.6|6941.6|6929.8|6928.8|493
1645198500000|2022-02-18 15:35:00|6930.1|6929.1|6927.1|6926.1|6933.8|6932.8|6925.3|6924.3|333
1645198800000|2022-02-18 15:40:00|6927.3|6926.3|6935.3|6934.3|6935.3|6934.3|6921.6|6920.6|371
1645199100000|2022-02-18 15:45:00|6935.1|6934.1|6925.3|6924.3|6936.1|6935.1|6917.1|6916.1|769
1645199400000|2022-02-18 15:50:00|6925.8|6924.8|6927.3|6926.3|6929.3|6928.3|6920.6|6919.6|497
1645199700000|2022-02-18 15:55:00|6927.1|6926.1|6928.8|6927.8|6932.8|6931.8|6925.1|6924.1|6476
1645200000000|2022-02-18 16:00:00|6928.3|6927.3|6899.3|6898.3|6928.6|6927.6|6898.3|6897.3|1834
1645200300000|2022-02-18 16:05:00|6899.8|6898.8|6898.1|6897.1|6907.8|6906.8|6895.8|6894.8|820
1645200600000|2022-02-18 16:10:00|6897.8|6896.8|6910.6|6909.6|6911.6|6910.6|6895.3|6894.3|797
1645200900000|2022-02-18 16:15:00|6910.8|6909.8|6924.3|6923.3|6925.6|6924.6|6906.6|6905.6|1013
1645201200000|2022-02-18 16:20:00|6924.6|6923.6|6924.3|6923.3|6927.1|6926.1|6922.6|6921.6|630
1645201500000|2022-02-18 16:25:00|6924.6|6923.6|6923.8|6922.8|6927.8|6926.8|6921.8|6920.8|1104
1645201800000|2022-02-18 16:30:00|6925.3|6923.3|6929.3|6927.3|6932.6|6930.6|6918.6|6916.6|3264
1645202100000|2022-02-18 16:35:00|6929.6|6927.6|6935.1|6933.1|6940.6|6938.6|6926.3|6924.3|1296
1645202400000|2022-02-18 16:40:00|6934.8|6932.8|6930.1|6928.1|6938.8|6936.8|6928.8|6926.8|434
1645202700000|2022-02-18 16:45:00|6929.8|6927.8|6929.3|6927.3|6935.8|6933.8|6927.8|6925.8|127
1645203000000|2022-02-18 16:50:00|6929.1|6927.1|6918.3|6916.3|6929.8|6927.8|6916.6|6914.6|226
1645203300000|2022-02-18 16:55:00|6918.1|6916.1|6907.1|6905.1|6919.3|6917.3|6906.1|6904.1|219
1645203600000|2022-02-18 17:00:00|6906.8|6904.8|6905.6|6903.6|6909.1|6907.1|6901.8|6899.8|176
1645203900000|2022-02-18 17:05:00|6905.8|6903.8|6920.1|6918.1|6920.1|6918.1|6905.8|6903.8|275
1645204200000|2022-02-18 17:10:00|6920.3|6918.3|6920.1|6918.1|6924.8|6922.8|6918.8|6916.8|188
1645204500000|2022-02-18 17:15:00|6920.6|6918.6|6927.3|6925.3|6933.1|6931.1|6917.1|6915.1|183
1645204800000|2022-02-18 17:20:00|6927.6|6925.6|6919.1|6917.1|6930.6|6928.6|6919.1|6917.1|102
1645205100000|2022-02-18 17:25:00|6919.3|6917.3|6922.1|6920.1|6927.1|6925.1|6919.1|6917.1|57
1645205400000|2022-02-18 17:30:00|6921.8|6919.8|6914.1|6912.1|6925.1|6923.1|6907.6|6905.6|437
1645205700000|2022-02-18 17:35:00|6914.3|6912.3|6903.8|6901.8|6917.6|6915.6|6902.1|6900.1|130
1645206000000|2022-02-18 17:40:00|6903.6|6901.6|6911.6|6909.6|6919.1|6917.1|6902.3|6900.3|215
1645206300000|2022-02-18 17:45:00|6911.3|6909.3|6910.3|6908.3|6913.6|6911.6|6907.1|6905.1|87
1645206600000|2022-02-18 17:50:00|6910.6|6908.6|6913.3|6911.3|6916.8|6914.8|6907.3|6905.3|52
1645206900000|2022-02-18 17:55:00|6913.1|6911.1|6910.6|6908.6|6916.1|6914.1|6909.6|6907.6|61
1645207200000|2022-02-18 18:00:00|6910.3|6908.3|6908.6|6906.6|6913.1|6911.1|6905.8|6903.8|121
1645207500000|2022-02-18 18:05:00|6908.8|6906.8|6908.8|6906.8|6910.8|6908.8|6903.6|6901.6|155
1645207800000|2022-02-18 18:10:00|6909.1|6907.1|6907.1|6905.1|6909.6|6907.6|6904.6|6902.6|95
1645208100000|2022-02-18 18:15:00|6906.8|6904.8|6902.1|6900.1|6910.6|6908.6|6898.6|6896.6|139
1645208400000|2022-02-18 18:20:00|6901.8|6899.8|6915.6|6913.6|6917.1|6915.1|6901.1|6899.1|96
1645208700000|2022-02-18 18:25:00|6915.8|6913.8|6908.3|6906.3|6916.1|6914.1|6905.3|6903.3|98
1645209000000|2022-02-18 18:30:00|6908.1|6906.1|6910.1|6908.1|6911.8|6909.8|6906.3|6904.3|57
1645209300000|2022-02-18 18:35:00|6909.8|6907.8|6916.8|6914.8|6918.1|6916.1|6908.1|6906.1|60
1645209600000|2022-02-18 18:40:00|6917.1|6915.1|6914.6|6912.6|6918.6|6916.6|6911.6|6909.6|43
1645209900000|2022-02-18 18:45:00|6914.3|6912.3|6919.6|6917.6|6922.6|6920.6|6914.3|6912.3|95
1645210200000|2022-02-18 18:50:00|6919.3|6917.3|6926.1|6924.1|6927.1|6925.1|6918.8|6916.8|59
1645210500000|2022-02-18 18:55:00|6926.6|6924.6|6923.3|6921.3|6926.8|6924.8|6922.6|6920.6|84
1645210800000|2022-02-18 19:00:00|6923.6|6921.6|6927.1|6925.1|6930.3|6928.3|6923.1|6921.1|57
1645211100000|2022-02-18 19:05:00|6926.8|6924.8|6924.1|6922.1|6929.8|6927.8|6921.8|6919.8|47
1645211400000|2022-02-18 19:10:00|6923.8|6921.8|6925.8|6923.8|6927.1|6925.1|6922.6|6920.6|30
1645211700000|2022-02-18 19:15:00|6925.6|6923.6|6935.1|6933.1|6935.8|6933.8|6924.1|6922.1|80
1645212000000|2022-02-18 19:20:00|6935.3|6933.3|6942.8|6940.8|6943.1|6941.1|6934.3|6932.3|62
1645212300000|2022-02-18 19:25:00|6943.1|6941.1|6945.6|6943.6|6946.6|6944.6|6939.8|6937.8|255
1645212600000|2022-02-18 19:30:00|6945.3|6943.3|6945.8|6943.8|6953.3|6951.3|6943.8|6941.8|270
1645212900000|2022-02-18 19:35:00|6945.6|6943.6|6936.8|6934.8|6945.8|6943.8|6934.8|6932.8|135
1645213200000|2022-02-18 19:40:00|6936.6|6934.6|6932.1|6930.1|6937.8|6935.8|6932.1|6930.1|90
1645213500000|2022-02-18 19:45:00|6932.3|6930.3|6929.6|6927.6|6936.8|6934.8|6928.8|6926.8|57
1645213800000|2022-02-18 19:50:00|6929.3|6927.3|6944.1|6942.1|6944.1|6942.1|6927.3|6925.3|64
1645214100000|2022-02-18 19:55:00|6944.6|6942.6|6946.1|6944.1|6949.3|6947.3|6940.1|6938.1|85
1645214400000|2022-02-18 20:00:00|6946.3|6944.3|6940.8|6938.8|6952.8|6950.8|6939.6|6937.6|137
1645214700000|2022-02-18 20:05:00|6941.1|6939.1|6937.3|6935.3|6946.1|6944.1|6931.6|6929.6|91
1645215000000|2022-02-18 20:10:00|6937.6|6935.6|6935.1|6933.1|6944.8|6942.8|6931.8|6929.8|113
1645215300000|2022-02-18 20:15:00|6934.8|6932.8|6925.6|6923.6|6939.1|6937.1|6923.6|6921.6|68
1645215600000|2022-02-18 20:20:00|6925.3|6923.3|6921.8|6919.8|6928.6|6926.6|6919.3|6917.3|48
1645215900000|2022-02-18 20:25:00|6921.6|6919.6|6919.8|6917.8|6926.1|6924.1|6919.1|6917.1|49
1645216200000|2022-02-18 20:30:00|6919.6|6917.6|6911.1|6909.1|6919.8|6917.8|6905.6|6903.6|62
1645216500000|2022-02-18 20:35:00|6910.8|6908.8|6915.8|6913.8|6919.1|6917.1|6908.3|6906.3|102
1645216800000|2022-02-18 20:40:00|6915.6|6913.6|6931.8|6929.8|6932.8|6930.8|6914.6|6912.6|95
1645217100000|2022-02-18 20:45:00|6933.1|6931.1|6931.1|6929.1|6938.8|6936.8|6923.8|6921.8|137
1645217400000|2022-02-18 20:50:00|6924.8|6922.8|6917.1|6915.1|6928.8|6926.8|6916.3|6914.3|323
1645217700000|2022-02-18 20:55:00|6917.3|6915.3|6925.6|6923.6|6926.8|6924.8|6916.1|6914.1|159
1645218000000|2022-02-18 21:00:00|6918.8|6916.8|6943.5|6939.5|6951.2|6947.2|6918.8|6916.8|0
1645218300000|2022-02-18 21:05:00|6943.7|6939.7|6935.4|6931.4|6944.8|6940.8|6935.1|6931.1|0
1645218600000|2022-02-18 21:10:00|6935.5|6931.5|6938.4|6934.4|6938.9|6934.9|6931.2|6927.2|0
1645218900000|2022-02-18 21:15:00|6938.9|6934.9|6943.1|6939.1|6945.5|6941.5|6938.4|6934.4|0
1645219200000|2022-02-18 21:20:00|6943|6939|6942.2|6938.2|6947.4|6943.4|6940.7|6936.7|0
1645219500000|2022-02-18 21:25:00|6942.5|6938.5|6944|6940|6945.2|6941.2|6941.6|6937.6|0
1645219800000|2022-02-18 21:30:00|6944.1|6940.1|6936.8|6932.8|6946.8|6942.8|6936.8|6932.8|0
1645220100000|2022-02-18 21:35:00|6936.9|6932.9|6934.7|6930.7|6938|6934|6930.7|6926.7|0
1645220400000|2022-02-18 21:40:00|6934.9|6930.9|6935.6|6931.6|6936.3|6932.3|6933.2|6929.2|0
1645220700000|2022-02-18 21:45:00|6935.4|6931.4|6930.4|6926.4|6935.4|6931.4|6928|6924|0
1645221000000|2022-02-18 21:50:00|6930.5|6926.5|6931.4|6927.4|6934.1|6930.1|6926.3|6922.3|0
1645221300000|2022-02-18 21:55:00|6931.2|6927.2|6926.7|6922.7|6932.1|6928.1|6925.4|6921.4|0
1645398000000|2022-02-20 23:00:00|6873.2|6869.2|6888.1|6884.1|6893.7|6889.7|6873.1|6869.1|0
1645398300000|2022-02-20 23:05:00|6888.3|6884.3|6888.3|6884.3|6894.8|6890.8|6883.3|6879.3|0
1645398600000|2022-02-20 23:10:00|6888.2|6884.2|6888.4|6884.4|6889.7|6885.7|6877.2|6873.2|0
1645398900000|2022-02-20 23:15:00|6888.7|6884.7|6891.5|6887.5|6891.5|6887.5|6882.2|6878.2|0
1645399200000|2022-02-20 23:20:00|6891.8|6887.8|6886.5|6882.5|6895.1|6891.1|6883|6879|0
1645399500000|2022-02-20 23:25:00|6886.3|6882.3|6884.7|6880.7|6891.7|6887.7|6883.1|6879.1|0
1645399800000|2022-02-20 23:30:00|6884.8|6880.8|6889.6|6885.6|6891.2|6887.2|6881.1|6877.1|0
1645400100000|2022-02-20 23:35:00|6889.5|6885.5|6892.8|6888.8|6893.8|6889.8|6887.7|6883.7|0
1645400400000|2022-02-20 23:40:00|6892.9|6888.9|6887.6|6883.6|6893.9|6889.9|6885.3|6881.3|0
1645400700000|2022-02-20 23:45:00|6887.9|6883.9|6885|6881|6889.3|6885.3|6883.3|6879.3|0
1645401000000|2022-02-20 23:50:00|6884.9|6880.9|6882.7|6878.7|6888.4|6884.4|6882.2|6878.2|0
1645401300000|2022-02-20 23:55:00|6882.6|6878.6|6884.1|6880.1|6886.7|6882.7|6882.2|6878.2|0
1645401600000|2022-02-21 00:00:00|6883.9|6879.9|6877.6|6873.6|6888.9|6884.9|6875.5|6871.5|0
1645401900000|2022-02-21 00:05:00|6877.7|6873.7|6876.5|6872.5|6882.7|6878.7|6874.9|6870.9|0
1645402200000|2022-02-21 00:10:00|6876.4|6872.4|6892|6888|6893.1|6889.1|6875|6871|0
1645402500000|2022-02-21 00:15:00|6891.7|6887.7|6893.8|6890.8|6896.5|6893.5|6885.2|6882.2|0
1645402800000|2022-02-21 00:20:00|6893.9|6890.9|6881.7|6878.7|6894.2|6891.2|6881.6|6878.6|0
1645403100000|2022-02-21 00:25:00|6882|6879|6882.6|6879.6|6883.4|6880.4|6877.5|6874.5|0
1645403400000|2022-02-21 00:30:00|6882.5|6879.5|6890.1|6887.1|6892.1|6889.1|6879|6876|0
1645403700000|2022-02-21 00:35:00|6890|6887|6885.8|6882.8|6890.1|6887.1|6882.5|6879.5|0
1645404000000|2022-02-21 00:40:00|6885.9|6882.9|6887.3|6884.3|6889.9|6886.9|6883.7|6880.7|0
1645404300000|2022-02-21 00:45:00|6887.6|6884.6|6885.2|6882.2|6891.3|6888.3|6882.6|6879.6|0
1645404600000|2022-02-21 00:50:00|6885.7|6882.7|6926|6923|6926.6|6923.6|6885.7|6882.7|0
1645404900000|2022-02-21 00:55:00|6926.7|6923.7|6934.3|6931.3|6939.4|6936.4|6921.3|6918.3|0
1645405200000|2022-02-21 01:00:00|6934|6931|6919.8|6916.8|6937|6934|6914|6911|0
1645405500000|2022-02-21 01:05:00|6921.4|6918.4|6943|6940|6943.6|6940.6|6921.4|6918.4|0
1645405800000|2022-02-21 01:10:00|6942.7|6939.7|6947|6944|6955.3|6952.3|6937.4|6934.4|0
1645406100000|2022-02-21 01:15:00|6946.8|6943.8|6946.7|6943.7|6949.9|6946.9|6937.3|6934.3|0
1645406400000|2022-02-21 01:20:00|6946.8|6943.8|6951.9|6948.9|6955.6|6952.6|6935.3|6932.3|0
1645406700000|2022-02-21 01:25:00|6952|6949|6943.7|6940.7|6954.5|6951.5|6943.4|6940.4|0
1645407000000|2022-02-21 01:30:00|6943.5|6940.5|6958.3|6955.3|6962.6|6959.6|6943.3|6940.3|0
1645407300000|2022-02-21 01:35:00|6958.1|6955.1|6973.1|6970.1|6973.6|6970.6|6955.6|6952.6|0
1645407600000|2022-02-21 01:40:00|6973|6970|6966.1|6963.1|6974|6971|6963|6960|0
1645407900000|2022-02-21 01:45:00|6966|6963|6964.3|6961.3|6969.3|6966.3|6961.4|6958.4|0
1645408200000|2022-02-21 01:50:00|6964.8|6961.8|6961.2|6958.2|6964.8|6961.8|6958.9|6955.9|0
1645408500000|2022-02-21 01:55:00|6960.7|6957.7|6963.6|6960.6|6967.2|6964.2|6959.4|6956.4|0
1645408800000|2022-02-21 02:00:00|6963.7|6960.7|6965.3|6962.3|6966.1|6963.1|6958.1|6955.1|0
1645409100000|2022-02-21 02:05:00|6964.9|6961.9|6963.5|6960.5|6965.2|6962.2|6959.4|6956.4|0
1645409400000|2022-02-21 02:10:00|6963.3|6960.3|6959.6|6956.6|6964.7|6961.7|6959.5|6956.5|0
1645409700000|2022-02-21 02:15:00|6959.5|6956.5|6958.4|6955.4|6961.4|6958.4|6956.3|6953.3|0
1645410000000|2022-02-21 02:20:00|6958.3|6955.3|6953.7|6950.7|6959.6|6956.6|6951.3|6948.3|0
1645410300000|2022-02-21 02:25:00|6953.6|6950.6|6954.4|6951.4|6956.1|6953.1|6952.1|6949.1|0
1645410600000|2022-02-21 02:30:00|6954.6|6951.6|6965.4|6962.4|6965.4|6962.4|6954.4|6951.4|0
1645410900000|2022-02-21 02:35:00|6965.1|6962.1|6959.8|6956.8|6965.4|6962.4|6957.9|6954.9|0
1645411200000|2022-02-21 02:40:00|6959.7|6956.7|6959.9|6956.9|6959.9|6956.9|6956|6953|0
1645411500000|2022-02-21 02:45:00|6959.6|6956.6|6966.9|6963.9|6968.8|6965.8|6958.4|6955.4|0
1645411800000|2022-02-21 02:50:00|6967.1|6964.1|6961.9|6958.9|6967.8|6964.8|6961.8|6958.8|0
1645412100000|2022-02-21 02:55:00|6961.8|6958.8|6962.7|6959.7|6966.9|6963.9|6961.8|6958.8|0
1645412400000|2022-02-21 03:00:00|6962.8|6959.8|6967.8|6964.8|6968.6|6965.6|6961.8|6958.8|0
1645412700000|2022-02-21 03:05:00|6967.9|6964.9|6961.9|6958.9|6967.9|6964.9|6961.9|6958.9|0
1645413000000|2022-02-21 03:10:00|6961.8|6958.8|6960.1|6957.1|6964.1|6961.1|6959.6|6956.6|0
1645413300000|2022-02-21 03:15:00|6960.9|6957.9|6959.8|6956.8|6963.3|6960.3|6958.9|6955.9|0
1645413600000|2022-02-21 03:20:00|6959.7|6956.7|6962.1|6959.1|6962.8|6959.8|6959.1|6956.1|0
1645413900000|2022-02-21 03:25:00|6962.2|6959.2|6961.6|6958.6|6963.4|6960.4|6959.5|6956.5|0
1645414200000|2022-02-21 03:30:00|6961.9|6958.9|6949.7|6946.7|6963.7|6960.7|6944.9|6941.9|0
1645414500000|2022-02-21 03:35:00|6949.8|6946.8|6956.7|6953.7|6959.8|6956.8|6949.8|6946.8|0
1645414800000|2022-02-21 03:40:00|6956.6|6953.6|6955.9|6952.9|6958|6955|6953.9|6950.9|0
1645415100000|2022-02-21 03:45:00|6955.8|6952.8|6952.8|6949.8|6955.8|6952.8|6951.1|6948.1|0
1645415400000|2022-02-21 03:50:00|6952|6949|6951.9|6948.9|6953.9|6950.9|6950.6|6947.6|0
1645415700000|2022-02-21 03:55:00|6952.1|6949.1|6951.8|6948.8|6954.4|6951.4|6951.8|6948.8|0
1645416000000|2022-02-21 04:00:00|6951.7|6948.7|6952.6|6949.6|6953.4|6950.4|6948|6945|0
1645416300000|2022-02-21 04:05:00|6952.8|6949.8|6952.6|6949.6|6953.9|6950.9|6952.6|6949.6|0
1645416600000|2022-02-21 04:10:00|6952.4|6949.4|6954.1|6951.1|6955.8|6952.8|6950.1|6947.1|0
1645416900000|2022-02-21 04:15:00|6954|6951|6956.2|6953.2|6959.1|6956.1|6954|6951|0
1645417200000|2022-02-21 04:20:00|6955.9|6952.9|6956.5|6953.5|6956.5|6953.5|6953.2|6950.2|0
1645417500000|2022-02-21 04:25:00|6956.6|6953.6|6960.1|6957.1|6960.5|6957.5|6955.7|6952.7|0
1645417800000|2022-02-21 04:30:00|6960.2|6957.2|6961.9|6958.9|6963.5|6960.5|6959.7|6956.7|0
1645418100000|2022-02-21 04:35:00|6962.1|6959.1|6962.2|6959.2|6963.1|6960.1|6959.3|6956.3|0
1645418400000|2022-02-21 04:40:00|6962.1|6959.1|6963.2|6960.2|6965.1|6962.1|6961.4|6958.4|0
1645418700000|2022-02-21 04:45:00|6963.1|6960.1|6962.8|6959.8|6964.5|6961.5|6962.4|6959.4|0
1645419000000|2022-02-21 04:50:00|6962.9|6959.9|6966.3|6963.3|6967.2|6964.2|6962.8|6959.8|0
1645419300000|2022-02-21 04:55:00|6966.8|6963.8|6966.2|6963.2|6967.7|6964.7|6965|6962|0
1645419600000|2022-02-21 05:00:00|6966.1|6963.1|6965.8|6962.8|6966.7|6963.7|6964.8|6961.8|0
1645419900000|2022-02-21 05:05:00|6965.7|6962.7|6960.3|6957.3|6965.8|6962.8|6960.1|6957.1|0
1645420200000|2022-02-21 05:10:00|6960.4|6957.4|6958.3|6955.3|6962|6959|6958.2|6955.2|0
1645420500000|2022-02-21 05:15:00|6958.4|6955.4|6964.2|6961.2|6965.8|6962.8|6957.4|6954.4|0
1645420800000|2022-02-21 05:20:00|6964|6961|6965.2|6962.2|6965.7|6962.7|6963.1|6960.1|0
1645421100000|2022-02-21 05:25:00|6965.1|6962.1|6966.9|6963.9|6967.8|6964.8|6963.9|6960.9|0
1645421400000|2022-02-21 05:30:00|6966.8|6963.8|6962.4|6959.4|6967.7|6964.7|6962|6959|0
1645421700000|2022-02-21 05:35:00|6962.3|6959.3|6962.6|6959.6|6962.9|6959.9|6960.9|6957.9|0
1645422000000|2022-02-21 05:40:00|6962.8|6959.8|6963.8|6960.8|6965.1|6962.1|6958.8|6955.8|0
1645422300000|2022-02-21 05:45:00|6963.7|6960.7|6960.5|6957.5|6964.6|6961.6|6960.5|6957.5|0
1645422600000|2022-02-21 05:50:00|6960.7|6957.7|6964.3|6961.3|6964.3|6961.3|6958.1|6955.1|0
1645422900000|2022-02-21 05:55:00|6964.4|6961.4|6964.8|6961.8|6966|6963|6962.7|6959.7|0
1645423200000|2022-02-21 06:00:00|6964.6|6961.6|6967.9|6964.9|6968|6965|6964.4|6961.4|0
1645423500000|2022-02-21 06:05:00|6967.7|6964.7|6966.5|6963.5|6970.2|6967.2|6966.4|6963.4|0
1645423800000|2022-02-21 06:10:00|6966.4|6963.4|6969.3|6966.3|6970|6967|6964|6961|0
1645424100000|2022-02-21 06:15:00|6969.2|6966.2|6966.5|6963.5|6969.4|6966.4|6965.7|6962.7|0
1645424400000|2022-02-21 06:20:00|6966.6|6963.6|6965.2|6962.2|6966.9|6963.9|6964.9|6961.9|0
1645424700000|2022-02-21 06:25:00|6965.3|6962.3|6965.6|6962.6|6966.7|6963.7|6965.1|6962.1|0
1645425000000|2022-02-21 06:30:00|6965.5|6962.5|6970.2|6967.2|6972.5|6969.5|6965.2|6962.2|0
1645425300000|2022-02-21 06:35:00|6970.3|6967.3|6978|6975|6978.1|6975.1|6970.2|6967.2|0
1645425600000|2022-02-21 06:40:00|6978.1|6975.1|6981.1|6978.1|6982.7|6979.7|6977|6974|0
1645425900000|2022-02-21 06:45:00|6981|6978|6989.4|6986.4|6990.5|6987.5|6980.7|6977.7|0
1645426200000|2022-02-21 06:50:00|6989.1|6986.1|6988.7|6985.7|6992.2|6989.2|6985.2|6982.2|0
1645426500000|2022-02-21 06:55:00|6988.8|6985.8|6983.2|6980.2|6988.8|6985.8|6981.4|6978.4|0
1645426800000|2022-02-21 07:00:00|6983.3|6980.3|6975.1|6973.1|6983.7|6981.6|6958.1|6956.1|722
1645427100000|2022-02-21 07:05:00|6975.3|6973.3|6988.8|6986.8|6989.1|6987.1|6974.8|6972.8|190
1645427400000|2022-02-21 07:10:00|6989.1|6987.1|6990.1|6988.1|6992.1|6990.1|6975.3|6973.3|170
1645427700000|2022-02-21 07:15:00|6989.8|6987.8|6991.3|6989.3|6991.3|6989.3|6979.3|6977.3|122
1645428000000|2022-02-21 07:20:00|6991.8|6989.8|6986.3|6984.3|6997.1|6995.1|6983.1|6981.1|163
1645428300000|2022-02-21 07:25:00|6986.1|6984.1|6985.6|6983.6|6986.1|6984.1|6979.3|6977.3|95
1645428600000|2022-02-21 07:30:00|6985.8|6983.8|6985.1|6983.1|6994.6|6992.6|6984.1|6982.1|272
1645428900000|2022-02-21 07:35:00|6985.3|6983.3|6981.1|6979.1|6988.1|6986.1|6980.8|6978.8|73
1645429200000|2022-02-21 07:40:00|6981.8|6979.8|6984.8|6982.8|6986.1|6984.1|6980.3|6978.3|125
1645429500000|2022-02-21 07:45:00|6985.1|6983.1|6989.3|6987.3|7006.8|7004.8|6985.1|6983.1|298
1645429800000|2022-02-21 07:50:00|6989.8|6987.8|6984.6|6982.6|6995.6|6993.6|6982.8|6980.8|182
1645430100000|2022-02-21 07:55:00|6984.8|6982.8|6977.6|6975.6|6991.3|6989.3|6977.3|6975.3|293
1645430400000|2022-02-21 08:00:00|6977.1|6976.1|6972.8|6971.8|6990.1|6989.1|6970.8|6969.8|1764
1645430700000|2022-02-21 08:05:00|6972.6|6971.6|6974.8|6973.8|6984.8|6983.8|6972.6|6971.6|954
1645431000000|2022-02-21 08:10:00|6974.6|6973.6|6972.6|6971.6|6983.3|6982.3|6969.8|6968.8|582
1645431300000|2022-02-21 08:15:00|6975.6|6974.6|6972.3|6971.3|6983.3|6982.3|6971.8|6970.8|894
1645431600000|2022-02-21 08:20:00|6972.6|6971.6|6959.8|6958.8|6977.6|6976.6|6959.6|6958.6|623
1645431900000|2022-02-21 08:25:00|6959.6|6958.6|6960.3|6959.3|6969.6|6968.6|6957.8|6956.8|506
1645432200000|2022-02-21 08:30:00|6960.8|6959.8|6970.8|6969.8|6975.8|6974.8|6960.1|6959.1|509
1645432500000|2022-02-21 08:35:00|6970.6|6969.6|6953.3|6952.3|6970.6|6969.6|6932.8|6931.8|1786
1645432800000|2022-02-21 08:40:00|6953.4|6952.4|6949.4|6948.4|6956.2|6955.2|6947.9|6946.9|516
1645433100000|2022-02-21 08:45:00|6949.9|6948.9|6958.4|6957.4|6960.2|6959.2|6947.4|6946.4|407
1645433400000|2022-02-21 08:50:00|6958.7|6957.7|6945.4|6944.4|6964.7|6963.7|6944.4|6943.4|482
1645433700000|2022-02-21 08:55:00|6945.2|6944.2|6946.9|6945.9|6949.4|6948.4|6942.9|6941.9|235
1645434000000|2022-02-21 09:00:00|6947.4|6946.4|6924.4|6923.4|6947.9|6946.9|6923.4|6922.4|458
1645434300000|2022-02-21 09:05:00|6924.7|6923.7|6906.4|6905.4|6924.7|6923.7|6905.7|6904.7|1034
1645434600000|2022-02-21 09:10:00|6906.7|6905.7|6908.4|6907.4|6914.9|6913.9|6902.4|6901.4|601
1645434900000|2022-02-21 09:15:00|6908.7|6907.7|6908.4|6907.4|6913.4|6912.4|6904.4|6903.4|551
1645435200000|2022-02-21 09:20:00|6908.7|6907.7|6908.7|6907.7|6909.4|6908.4|6903.7|6902.7|259
1645435500000|2022-02-21 09:25:00|6908.4|6907.4|6917.7|6916.7|6920.9|6919.9|6908.4|6907.4|770
1645435800000|2022-02-21 09:30:00|6917.4|6916.4|6917.9|6916.9|6924.4|6923.4|6916.9|6915.9|495
1645436100000|2022-02-21 09:35:00|6917.4|6916.4|6914.4|6913.4|6921.2|6920.2|6913.4|6912.4|206
1645436400000|2022-02-21 09:40:00|6914.2|6913.2|6914.2|6913.2|6918.2|6917.2|6910.7|6909.7|183
1645436700000|2022-02-21 09:45:00|6914.4|6913.4|6910.2|6909.2|6916.4|6915.4|6909.7|6908.7|139
1645437000000|2022-02-21 09:50:00|6909.9|6908.9|6904.9|6903.9|6913.2|6912.2|6904.7|6903.7|219
1645437300000|2022-02-21 09:55:00|6904.7|6903.7|6904.4|6903.4|6906.4|6905.4|6898.7|6897.7|432
1645437600000|2022-02-21 10:00:00|6904.7|6903.7|6893.4|6892.4|6904.7|6903.7|6890.4|6889.4|406
1645437900000|2022-02-21 10:05:00|6893.7|6892.7|6896.9|6895.9|6903.2|6902.2|6892.2|6891.2|258
1645438200000|2022-02-21 10:10:00|6896.7|6895.7|6888.4|6887.4|6897.7|6896.7|6886.4|6885.4|256
1645438500000|2022-02-21 10:15:00|6888.7|6887.7|6887.9|6886.9|6890.9|6889.9|6885.4|6884.4|186
1645438800000|2022-02-21 10:20:00|6887.7|6886.7|6885.9|6884.9|6892.7|6891.7|6883.9|6882.9|231
1645439100000|2022-02-21 10:25:00|6885.7|6884.7|6875.2|6874.2|6885.7|6884.7|6875.2|6874.2|394
1645439400000|2022-02-21 10:30:00|6874.9|6873.9|6883.4|6882.4|6885.4|6884.4|6874.2|6873.2|571
1645439700000|2022-02-21 10:35:00|6883.2|6882.2|6885.9|6884.9|6886.2|6885.2|6880.9|6879.9|324
1645440000000|2022-02-21 10:40:00|6886.2|6885.2|6886.7|6885.7|6892.7|6891.7|6884.2|6883.2|450
1645440300000|2022-02-21 10:45:00|6886.4|6885.4|6878.4|6877.4|6886.7|6885.7|6878.4|6877.4|292
1645440600000|2022-02-21 10:50:00|6878.7|6877.7|6874.9|6873.9|6879.4|6878.4|6867.2|6866.2|456
1645440900000|2022-02-21 10:55:00|6875.2|6874.2|6875.2|6874.2|6878.2|6877.2|6871.2|6870.2|427
1645441200000|2022-02-21 11:00:00|6875.4|6874.4|6881.2|6880.2|6882.9|6881.9|6870.4|6869.4|459
1645441500000|2022-02-21 11:05:00|6880.7|6879.7|6876.7|6875.7|6881.7|6880.7|6873.7|6872.7|889
1645441800000|2022-02-21 11:10:00|6876.9|6875.9|6884.9|6883.9|6886.2|6885.2|6876.7|6875.7|445
1645442100000|2022-02-21 11:15:00|6884.7|6883.7|6877.2|6876.2|6885.9|6884.9|6871.2|6870.2|686
1645442400000|2022-02-21 11:20:00|6877.4|6876.4|6872.9|6871.9|6879.4|6878.4|6869.9|6868.9|468
1645442700000|2022-02-21 11:25:00|6873.2|6872.2|6863.9|6862.9|6874.9|6873.9|6860.4|6859.4|681
1645443000000|2022-02-21 11:30:00|6863.7|6862.7|6858.2|6857.2|6866.4|6865.4|6856.7|6855.7|313
1645443300000|2022-02-21 11:35:00|6858.4|6857.4|6856.4|6855.4|6861.4|6860.4|6854.7|6853.7|368
1645443600000|2022-02-21 11:40:00|6856.7|6855.7|6842.4|6841.4|6856.7|6855.7|6841.7|6840.7|738
1645443900000|2022-02-21 11:45:00|6842.7|6841.7|6841.4|6840.4|6849.2|6848.2|6838.9|6837.9|523
1645444200000|2022-02-21 11:50:00|6841.7|6840.7|6852.9|6851.9|6852.9|6851.9|6838.2|6837.2|658
1645444500000|2022-02-21 11:55:00|6852.7|6851.7|6861.2|6860.2|6863.4|6862.4|6851.7|6850.7|447
1645444800000|2022-02-21 12:00:00|6859.9|6858.9|6852.9|6851.9|6860.4|6859.4|6851.7|6850.7|323
1645445100000|2022-02-21 12:05:00|6853.2|6852.2|6848.4|6847.4|6853.7|6852.7|6847.7|6846.7|169
1645445400000|2022-02-21 12:10:00|6848.2|6847.2|6851.4|6850.4|6853.9|6852.9|6846.9|6845.9|176
1645445700000|2022-02-21 12:15:00|6851.9|6850.9|6837.7|6836.7|6851.9|6850.9|6837.7|6836.7|290
1645446000000|2022-02-21 12:20:00|6837.9|6836.9|6839.9|6838.9|6840.4|6839.4|6833.9|6832.9|318
1645446300000|2022-02-21 12:25:00|6840.2|6839.2|6845.4|6844.4|6846.7|6845.7|6839.4|6838.4|352
1645446600000|2022-02-21 12:30:00|6845.2|6844.2|6836.4|6835.4|6845.9|6844.9|6830.2|6829.2|392
1645446900000|2022-02-21 12:35:00|6836.2|6835.2|6831.4|6830.4|6838.7|6837.7|6831.2|6830.2|169
1645447200000|2022-02-21 12:40:00|6830.8|6829.8|6817.3|6816.3|6831.3|6830.3|6809.8|6808.8|862
1645447500000|2022-02-21 12:45:00|6816.8|6815.8|6814.3|6813.3|6825.3|6824.3|6811.6|6810.6|906
1645447800000|2022-02-21 12:50:00|6813.1|6812.1|6816.3|6815.3|6817.3|6816.3|6805.8|6804.8|618
1645448100000|2022-02-21 12:55:00|6816.1|6815.1|6822.3|6821.3|6824.3|6823.3|6813.8|6812.8|489
1645448400000|2022-02-21 13:00:00|6822.1|6821.1|6816.6|6815.6|6826.3|6825.3|6816.1|6815.1|560
1645448700000|2022-02-21 13:05:00|6816.8|6815.8|6809.1|6808.1|6817.1|6816.1|6805.6|6804.6|490
1645449000000|2022-02-21 13:10:00|6810.1|6809.1|6805.6|6804.6|6813.3|6812.3|6802.6|6801.6|438
1645449300000|2022-02-21 13:15:00|6805.3|6804.3|6743.8|6742.8|6807.3|6806.3|6743.8|6742.8|2644
1645449600000|2022-02-21 13:20:00|6744.1|6743.1|6774.3|6773.3|6775.1|6774.1|6742.8|6741.8|1156
1645449900000|2022-02-21 13:25:00|6775.1|6774.1|6782.1|6781.1|6787.3|6786.3|6774.8|6773.8|905
1645450200000|2022-02-21 13:30:00|6781.8|6780.8|6772.3|6771.3|6782.1|6781.1|6759.6|6758.6|595
1645450500000|2022-02-21 13:35:00|6772.1|6771.1|6771.1|6770.1|6782.8|6781.8|6769.1|6768.1|721
1645450800000|2022-02-21 13:40:00|6771.8|6770.8|6786.3|6785.3|6791.1|6790.1|6770.6|6769.6|647
1645451100000|2022-02-21 13:45:00|6786.6|6785.6|6781.3|6780.3|6793.1|6792.1|6778.8|6777.8|654
1645451400000|2022-02-21 13:50:00|6781.6|6780.6|6774.3|6773.3|6788.8|6787.8|6771.8|6770.8|463
1645451700000|2022-02-21 13:55:00|6773.8|6772.8|6787.8|6786.8|6794.8|6793.8|6768.3|6767.3|3868
1645452000000|2022-02-21 14:00:00|6786.3|6785.3|6784.6|6783.6|6789.3|6788.3|6772.8|6771.8|841
1645452300000|2022-02-21 14:05:00|6784.3|6783.3|6777.3|6776.3|6787.1|6786.1|6769.8|6768.8|788
1645452600000|2022-02-21 14:10:00|6777.6|6776.6|6798.3|6797.3|6799.3|6798.3|6772.8|6771.8|1059
1645452900000|2022-02-21 14:15:00|6798.6|6797.6|6807.8|6806.8|6809.1|6808.1|6795.3|6794.3|865
1645453200000|2022-02-21 14:20:00|6808.1|6807.1|6814.8|6813.8|6818.6|6817.6|6805.8|6804.8|793
1645453500000|2022-02-21 14:25:00|6814.6|6813.6|6806.6|6805.6|6816.8|6815.8|6806.3|6805.3|856
1645453800000|2022-02-21 14:30:00|6806.8|6805.8|6811.8|6810.8|6816.6|6815.6|6806.6|6805.6|515
1645454100000|2022-02-21 14:35:00|6811.6|6810.6|6797.3|6796.3|6812.6|6811.6|6791.3|6790.3|914
1645454400000|2022-02-21 14:40:00|6797.6|6796.6|6782.8|6781.8|6802.8|6801.8|6780.8|6779.8|496
1645454700000|2022-02-21 14:45:00|6783.1|6782.1|6777.8|6776.8|6788.6|6787.6|6777.1|6776.1|423
1645455000000|2022-02-21 14:50:00|6778.1|6777.1|6788.3|6787.3|6791.3|6790.3|6773.8|6772.8|467
1645455300000|2022-02-21 14:55:00|6788.1|6787.1|6788.8|6787.8|6790.8|6789.8|6782.3|6781.3|464
1645455600000|2022-02-21 15:00:00|6787.8|6786.8|6798.3|6797.3|6800.8|6799.8|6785.6|6784.6|430
1645455900000|2022-02-21 15:05:00|6798.6|6797.6|6805.3|6804.3|6805.6|6804.6|6796.3|6795.3|442
1645456200000|2022-02-21 15:10:00|6805.2|6804.2|6813.2|6812.2|6814.5|6813.5|6804.5|6803.5|417
1645456500000|2022-02-21 15:15:00|6813.5|6812.5|6835.2|6834.2|6836.2|6835.2|6813|6812|892
1645456800000|2022-02-21 15:20:00|6835.5|6834.5|6824.2|6823.2|6836.7|6835.7|6823.2|6822.2|429
1645457100000|2022-02-21 15:25:00|6824.7|6823.7|6822.7|6821.7|6826.2|6825.2|6813.2|6812.2|501
1645457400000|2022-02-21 15:30:00|6822.5|6821.5|6825.2|6824.2|6830.2|6829.2|6818.2|6817.2|313
1645457700000|2022-02-21 15:35:00|6825|6824|6824.5|6823.5|6827.5|6826.5|6819.5|6818.5|778
1645458000000|2022-02-21 15:40:00|6824.2|6823.2|6824.7|6823.7|6827.2|6826.2|6823|6822|455
1645458300000|2022-02-21 15:45:00|6825|6824|6802.7|6801.7|6826.5|6825.5|6801.5|6800.5|855
1645458600000|2022-02-21 15:50:00|6803|6802|6803.7|6802.7|6806|6805|6796.2|6795.2|304
1645458900000|2022-02-21 15:55:00|6804|6803|6804.2|6803.2|6806.2|6805.2|6800.7|6799.7|251
1645459200000|2022-02-21 16:00:00|6803.7|6802.7|6797.7|6796.7|6803.7|6802.7|6797.7|6796.7|353
1645459500000|2022-02-21 16:05:00|6798|6797|6798.7|6797.7|6805.7|6804.7|6796.7|6795.7|251
1645459800000|2022-02-21 16:10:00|6798.5|6797.5|6801.2|6800.2|6805.5|6804.5|6794.7|6793.7|375
1645460100000|2022-02-21 16:15:00|6800.7|6799.7|6797.2|6796.2|6802.2|6801.2|6794.2|6793.2|439
1645460400000|2022-02-21 16:20:00|6797.5|6796.5|6795.5|6794.5|6801.5|6800.5|6794.5|6793.5|529
1645460700000|2022-02-21 16:25:00|6794.7|6793.7|6776|6775|6797|6796|6771.7|6770.7|1737
1645461000000|2022-02-21 16:30:00|6776.5|6774.5|6784.2|6782.2|6786.7|6784.7|6766.7|6764.7|4693
1645461300000|2022-02-21 16:35:00|6784.7|6782.7|6790.2|6788.2|6793.2|6791.2|6781|6779|2126
1645461600000|2022-02-21 16:40:00|6790|6788|6787.5|6785.5|6792.5|6790.5|6784.5|6782.5|468
1645461900000|2022-02-21 16:45:00|6787.2|6785.2|6789.2|6787.2|6791.7|6789.7|6787.2|6785.2|139
1645462200000|2022-02-21 16:50:00|6789|6787|6786.2|6784.2|6791|6789|6783.5|6781.5|112
1645462500000|2022-02-21 16:55:00|6786.5|6784.5|6776.5|6774.5|6787|6785|6771.5|6769.5|255
1645462800000|2022-02-21 17:00:00|6776.7|6774.7|6777.2|6775.2|6784|6782|6773.7|6771.7|81
1645463100000|2022-02-21 17:05:00|6777.5|6775.5|6772.2|6770.2|6779|6777|6771|6769|79
1645463400000|2022-02-21 17:10:00|6772|6770|6772.7|6770.7|6775.7|6773.7|6767.2|6765.2|140
1645463700000|2022-02-21 17:15:00|6773|6771|6782.2|6780.2|6783.2|6781.2|6769.7|6767.7|93
1645464000000|2022-02-21 17:20:00|6782.5|6780.5|6772.2|6770.2|6783.2|6781.2|6765.5|6763.5|581
1645464300000|2022-02-21 17:25:00|6773.7|6771.7|6767.7|6765.7|6777.2|6775.2|6767.2|6765.2|52
1645464600000|2022-02-21 17:30:00|6767.5|6765.5|6767|6765|6772.5|6770.5|6766|6764|604
1645464900000|2022-02-21 17:35:00|6768|6766|6766.2|6764.2|6774.5|6772.5|6766|6764|393
1645465200000|2022-02-21 17:40:00|6766|6764|6758.2|6756.2|6766|6764|6757.7|6755.7|140
1645465500000|2022-02-21 17:45:00|6758|6756|6759|6757|6762.2|6760.2|6756.7|6754.7|222
1645465800000|2022-02-21 17:50:00|6758.7|6756.7|6753.5|6751.5|6759|6757|6752.5|6750.5|75
1645466100000|2022-02-21 17:55:00|6753.2|6751.2|6746.7|6744.7|6755|6753|6746.7|6744.7|104
1645466400000|2022-02-21 18:00:00|6747.2|6745.2|6732.7|6730.7|6768|6766|6727.5|6725.5|534
1645466700000|2022-02-21 18:05:00|6732.5|6730.5|6750|6748|6751.2|6749.2|6732|6730|91
1645467000000|2022-02-21 18:10:00|6749.7|6747.7|6742.2|6740.2|6749.7|6747.7|6740.2|6738.2|42
1645467300000|2022-02-21 18:15:00|6742.5|6740.5|6740.2|6738.2|6745|6743|6740.2|6738.2|22
1645467600000|2022-02-21 18:20:00|6740|6738|6731|6729|6740.2|6738.2|6730.5|6728.5|27
1645467900000|2022-02-21 18:25:00|6730.7|6728.7|6719.2|6717.2|6730.7|6728.7|6717.2|6715.2|108
1645468200000|2022-02-21 18:30:00|6719.5|6717.5|6722.2|6720.2|6722.5|6720.5|6717.2|6715.2|47
1645468500000|2022-02-21 18:35:00|6722.5|6720.5|6752|6750|6752|6750|6720.2|6718.2|96
1645468800000|2022-02-21 18:40:00|6751.7|6749.7|6722|6720|6753|6751|6722|6720|56
1645469100000|2022-02-21 18:45:00|6721.7|6719.7|6712.2|6710.2|6722.5|6720.5|6712.2|6710.2|191
1645469400000|2022-02-21 18:50:00|6713|6711|6708.7|6706.7|6715|6713|6703.7|6701.7|104
1645469700000|2022-02-21 18:55:00|6708.5|6706.5|6713.5|6711.5|6717.7|6715.7|6707|6705|45
1645470000000|2022-02-21 19:00:00|6713.7|6711.7|6721.5|6719.5|6725.7|6723.7|6712.2|6710.2|25
1645470300000|2022-02-21 19:05:00|6721.2|6719.2|6709|6707|6721.2|6719.2|6703.5|6701.5|17
1645470600000|2022-02-21 19:10:00|6709.2|6707.2|6702.5|6700.5|6713.5|6711.5|6702.5|6700.5|72
1645470900000|2022-02-21 19:15:00|6702.2|6700.2|6687.7|6685.7|6704.2|6702.2|6683.2|6681.2|153
1645471200000|2022-02-21 19:20:00|6688|6686|6690.7|6688.7|6702|6700|6688|6686|76
1645471500000|2022-02-21 19:25:00|6689.7|6687.7|6695.7|6693.7|6695.7|6693.7|6685.2|6683.2|21
1645471800000|2022-02-21 19:30:00|6696|6694|6682.7|6680.7|6701.5|6699.5|6681.5|6679.5|54
1645472100000|2022-02-21 19:35:00|6683|6681|6702|6700|6704.7|6702.7|6681.7|6679.7|119
1645472400000|2022-02-21 19:40:00|6701.7|6699.7|6708.5|6706.5|6714|6712|6698.2|6696.2|95
1645472700000|2022-02-21 19:45:00|6708.7|6706.7|6712.7|6710.7|6718.5|6716.5|6707.2|6705.2|34
1645473000000|2022-02-21 19:50:00|6712.5|6710.5|6702|6700|6713.2|6711.2|6692|6690|79
1645473300000|2022-02-21 19:55:00|6701.7|6699.7|6709.2|6707.2|6709.5|6707.5|6701.7|6699.7|19
1645473600000|2022-02-21 20:00:00|6709.5|6707.5|6702|6700|6712|6710|6700|6698|20
1645473900000|2022-02-21 20:05:00|6703.2|6701.2|6694.5|6692.5|6703.5|6701.5|6694|6692|59
1645474200000|2022-02-21 20:10:00|6694.2|6692.2|6691.2|6689.2|6695|6693|6689.7|6687.7|138
1645474500000|2022-02-21 20:15:00|6691|6689|6693.5|6691.5|6693.5|6691.5|6686.2|6684.2|28
1645474800000|2022-02-21 20:20:00|6695.2|6693.2|6684|6682|6696.2|6694.2|6683.2|6681.2|25
1645475100000|2022-02-21 20:25:00|6683.7|6681.7|6688.7|6686.7|6691.7|6689.7|6682.5|6680.5|30
1645475400000|2022-02-21 20:30:00|6689.2|6687.2|6689.7|6687.7|6699.7|6697.7|6687.2|6685.2|118
1645475700000|2022-02-21 20:35:00|6690|6688|6692.2|6690.2|6700.7|6698.7|6689.5|6687.5|47
1645476000000|2022-02-21 20:40:00|6692|6690|6688.2|6686.2|6693.7|6691.7|6686|6684|79
1645476300000|2022-02-21 20:45:00|6688.5|6686.5|6688.7|6686.7|6691.2|6689.2|6676.5|6674.5|70
1645476600000|2022-02-21 20:50:00|6688.5|6686.5|6694.2|6692.2|6695.7|6693.7|6686.2|6684.2|85
1645476900000|2022-02-21 20:55:00|6696.2|6694.2|6697|6695|6702.5|6700.5|6693.5|6691.5|145
1645477200000|2022-02-21 21:00:00|6696.8|6692.8|6696.8|6692.8|6696.8|6692.8|6696.8|6692.8|0
1645484400000|2022-02-21 23:00:00|6696|6692|6674.1|6670.1|6696|6692|6666.7|6662.7|0
1645484700000|2022-02-21 23:05:00|6672.6|6668.6|6692.3|6688.3|6696.1|6692.1|6671.6|6667.6|0
1645485000000|2022-02-21 23:10:00|6691.8|6687.8|6678.3|6674.3|6692.1|6688.1|6674.7|6670.7|0
1645485300000|2022-02-21 23:15:00|6678.5|6674.5|6679.1|6675.1|6689.9|6685.9|6676.6|6672.6|0
1645485600000|2022-02-21 23:20:00|6679|6675|6662.7|6658.7|6682.4|6678.4|6656.3|6652.3|0
1645485900000|2022-02-21 23:25:00|6663.6|6659.6|6660.4|6656.4|6668.7|6664.7|6654.1|6650.1|0
1645486200000|2022-02-21 23:30:00|6659.2|6655.2|6675.5|6671.5|6683.1|6679.1|6653.7|6649.7|0
1645486500000|2022-02-21 23:35:00|6675.7|6671.7|6680.2|6676.2|6682.8|6678.8|6672.1|6668.1|0
1645486800000|2022-02-21 23:40:00|6680|6676|6672.1|6668.1|6682.9|6678.9|6670.1|6666.1|0
1645487100000|2022-02-21 23:45:00|6672.3|6668.3|6689.6|6685.6|6692.2|6688.2|6670.7|6666.7|0
1645487400000|2022-02-21 23:50:00|6690|6686|6689.3|6685.3|6694.5|6690.5|6684.4|6680.4|0
1645487700000|2022-02-21 23:55:00|6689|6685|6694.9|6690.9|6703.9|6699.9|6686.5|6682.5|0
1645488000000|2022-02-22 00:00:00|6695.2|6691.2|6691.5|6687.5|6699.9|6695.9|6687.7|6683.7|0
1645488300000|2022-02-22 00:05:00|6691.6|6687.6|6688.4|6684.4|6698.8|6694.8|6682.8|6678.8|0
1645488600000|2022-02-22 00:10:00|6688.3|6684.3|6680.8|6676.8|6694.2|6690.2|6680.6|6676.6|0
1645488900000|2022-02-22 00:15:00|6680.7|6676.7|6707.4|6704.4|6714.3|6711.3|6664.1|6661.1|0
1645489200000|2022-02-22 00:20:00|6707.1|6704.1|6716.3|6713.3|6719.8|6716.8|6705.7|6702.7|0
1645489500000|2022-02-22 00:25:00|6715.9|6712.9|6724|6721|6728.7|6725.7|6711.2|6708.2|0
1645489800000|2022-02-22 00:30:00|6724.2|6721.2|6714.5|6711.5|6733.4|6730.4|6713.2|6710.2|0
1645490100000|2022-02-22 00:35:00|6714.6|6711.6|6728.5|6725.5|6732.2|6729.2|6712.4|6709.4|0
1645490400000|2022-02-22 00:40:00|6728.7|6725.7|6725.4|6722.4|6729.2|6726.2|6721.1|6718.1|0
1645490700000|2022-02-22 00:45:00|6725.6|6722.6|6746.3|6743.3|6746.8|6743.8|6725.6|6722.6|0
1645491000000|2022-02-22 00:50:00|6746.5|6743.5|6741.3|6738.3|6747.5|6744.5|6740|6737|0
1645491300000|2022-02-22 00:55:00|6741.5|6738.5|6741.6|6738.6|6746.8|6743.8|6739.6|6736.6|0
1645491600000|2022-02-22 01:00:00|6740.8|6737.8|6727.3|6724.3|6742.5|6739.5|6727.3|6724.3|0
1645491900000|2022-02-22 01:05:00|6727.6|6724.6|6731.1|6728.1|6733.2|6730.2|6716.5|6713.5|0
1645492200000|2022-02-22 01:10:00|6730.8|6727.8|6714.7|6711.7|6730.8|6727.8|6713.8|6710.8|0
1645492500000|2022-02-22 01:15:00|6715|6712|6716.9|6713.9|6718.2|6715.2|6707.4|6704.4|0
1645492800000|2022-02-22 01:20:00|6716.7|6713.7|6717.3|6714.3|6719.9|6716.9|6713.9|6710.9|0
1645493100000|2022-02-22 01:25:00|6715.6|6712.6|6719.1|6716.1|6728|6725|6715.6|6712.6|0
1645493400000|2022-02-22 01:30:00|6719|6716|6725|6722|6726.2|6723.2|6708.9|6705.9|0
1645493700000|2022-02-22 01:35:00|6724.5|6721.5|6737.8|6734.8|6738.6|6735.6|6719.4|6716.4|0
1645494000000|2022-02-22 01:40:00|6737.5|6734.5|6728.4|6725.4|6737.5|6734.5|6727.5|6724.5|0
1645494300000|2022-02-22 01:45:00|6728.2|6725.2|6716.4|6713.4|6730.4|6727.4|6713.9|6710.9|0
1645494600000|2022-02-22 01:50:00|6716.5|6713.5|6708|6705|6724.9|6721.9|6707.1|6704.1|0
1645494900000|2022-02-22 01:55:00|6708.3|6705.3|6709.2|6706.2|6718.2|6715.2|6707.2|6704.2|0
1645495200000|2022-02-22 02:00:00|6709.1|6706.1|6707.5|6704.5|6709.7|6706.7|6696.4|6693.4|0
1645495500000|2022-02-22 02:05:00|6707.3|6704.3|6710.9|6707.9|6713.9|6710.9|6706.2|6703.2|0
1645495800000|2022-02-22 02:10:00|6710.8|6707.8|6709.7|6706.7|6713.1|6710.1|6706.3|6703.3|0
1645496100000|2022-02-22 02:15:00|6708.9|6705.9|6712.3|6709.3|6715.7|6712.7|6708|6705|0
1645496400000|2022-02-22 02:20:00|6712.1|6709.1|6710.2|6707.2|6714.8|6711.8|6709.7|6706.7|0
1645496700000|2022-02-22 02:25:00|6709.8|6706.8|6707.2|6704.2|6713.5|6710.5|6707.2|6704.2|0
1645497000000|2022-02-22 02:30:00|6707.1|6704.1|6703.8|6700.8|6707.1|6704.1|6699.5|6696.5|0
1645497300000|2022-02-22 02:35:00|6703.6|6700.6|6699.3|6696.3|6706.3|6703.3|6691.1|6688.1|0
1645497600000|2022-02-22 02:40:00|6699.5|6696.5|6701|6698|6705.7|6702.7|6696.4|6693.4|0
1645497900000|2022-02-22 02:45:00|6701.2|6698.2|6701.9|6698.9|6709.1|6706.1|6700.2|6697.2|0
1645498200000|2022-02-22 02:50:00|6701.5|6698.5|6693|6690|6702.3|6699.3|6690|6687|0
1645498500000|2022-02-22 02:55:00|6693.2|6690.2|6697.3|6694.3|6699|6696|6690.9|6687.9|0
1645498800000|2022-02-22 03:00:00|6697.4|6694.4|6688.7|6685.7|6698.5|6695.5|6688.7|6685.7|0
1645499100000|2022-02-22 03:05:00|6689|6686|6687.9|6684.9|6693.8|6690.8|6687|6684|0
1645499400000|2022-02-22 03:10:00|6688.3|6685.3|6686.2|6683.2|6688.8|6685.8|6686.2|6683.2|0
1645499700000|2022-02-22 03:15:00|6686.1|6683.1|6687.9|6684.9|6688.7|6685.7|6684|6681|0
1645500000000|2022-02-22 03:20:00|6687.4|6684.4|6688.8|6685.8|6691.4|6688.4|6686.2|6683.2|0
1645500300000|2022-02-22 03:25:00|6690.5|6687.5|6680.2|6677.2|6690.8|6687.8|6679.2|6676.2|0
1645500600000|2022-02-22 03:30:00|6679.9|6676.9|6671.3|6668.3|6681.1|6678.1|6668.8|6665.8|0
1645500900000|2022-02-22 03:35:00|6671.5|6668.5|6674.5|6671.5|6674.8|6671.8|6668.4|6665.4|0
1645501200000|2022-02-22 03:40:00|6674.7|6671.7|6682.2|6679.2|6682.3|6679.3|6673.2|6670.2|0
1645501500000|2022-02-22 03:45:00|6681.8|6678.8|6680.9|6677.9|6683.5|6680.5|6678.8|6675.8|0
1645501800000|2022-02-22 03:50:00|6680.7|6677.7|6680.6|6677.6|6682.6|6679.6|6679.2|6676.2|0
1645502100000|2022-02-22 03:55:00|6680.4|6677.4|6680.6|6677.6|6683.9|6680.9|6679.2|6676.2|0
1645502400000|2022-02-22 04:00:00|6680.8|6677.8|6689|6686|6695.8|6692.8|6680.8|6677.8|0
1645502700000|2022-02-22 04:05:00|6688.9|6685.9|6696.8|6693.8|6699.3|6696.3|6687.7|6684.7|0
1645503000000|2022-02-22 04:10:00|6696.6|6693.6|6688.5|6685.5|6697.6|6694.6|6685.9|6682.9|0
1645503300000|2022-02-22 04:15:00|6688.8|6685.8|6689.2|6686.2|6691.9|6688.9|6685.2|6682.2|0
1645503600000|2022-02-22 04:20:00|6688.9|6685.9|6692.7|6689.7|6694.5|6691.5|6688.5|6685.5|0
1645503900000|2022-02-22 04:25:00|6693.1|6690.1|6695.4|6692.4|6697.9|6694.9|6692.7|6689.7|0
1645504200000|2022-02-22 04:30:00|6694.9|6691.9|6692.9|6689.9|6694.9|6691.9|6691.1|6688.1|0
1645504500000|2022-02-22 04:35:00|6692.6|6689.6|6689.9|6686.9|6695.8|6692.8|6689.5|6686.5|0
1645504800000|2022-02-22 04:40:00|6689.7|6686.7|6687.4|6684.4|6690.4|6687.4|6681|6678|0
1645505100000|2022-02-22 04:45:00|6687|6684|6690.7|6687.7|6691.5|6688.5|6685.7|6682.7|0
1645505400000|2022-02-22 04:50:00|6690.8|6687.8|6692.4|6689.4|6694.1|6691.1|6690.3|6687.3|0
1645505700000|2022-02-22 04:55:00|6692.7|6689.7|6694.1|6691.1|6696.3|6693.3|6692.1|6689.1|0
1645506000000|2022-02-22 05:00:00|6693.7|6690.7|6696.6|6693.6|6698.4|6695.4|6691.2|6688.2|0
1645506300000|2022-02-22 05:05:00|6696.8|6693.8|6703.2|6700.2|6711.3|6708.3|6695.6|6692.6|0
1645506600000|2022-02-22 05:10:00|6703.4|6700.4|6695.4|6692.4|6704.1|6701.1|6695.3|6692.3|0
1645506900000|2022-02-22 05:15:00|6695.5|6692.5|6699.7|6696.7|6700.2|6697.2|6695.4|6692.4|0
1645507200000|2022-02-22 05:20:00|6699.3|6696.3|6710.7|6707.7|6712.1|6709.1|6697.1|6694.1|0
1645507500000|2022-02-22 05:25:00|6711.2|6708.2|6721.6|6718.6|6727.9|6724.9|6710.2|6707.2|0
1645507800000|2022-02-22 05:30:00|6721.3|6718.3|6723.2|6720.2|6725.7|6722.7|6718.6|6715.6|0
1645508100000|2022-02-22 05:35:00|6723.6|6720.6|6717.8|6714.8|6724.5|6721.5|6716.5|6713.5|0
1645508400000|2022-02-22 05:40:00|6717.7|6714.7|6717.3|6714.3|6718.7|6715.7|6712.2|6709.2|0
1645508700000|2022-02-22 05:45:00|6717.5|6714.5|6715.1|6712.1|6718.7|6715.7|6713.9|6710.9|0
1645509000000|2022-02-22 05:50:00|6715|6712|6715|6712|6716.4|6713.4|6709.1|6706.1|0
1645509300000|2022-02-22 05:55:00|6715.1|6712.1|6715.4|6712.4|6718.5|6715.5|6713.3|6710.3|0
1645509600000|2022-02-22 06:00:00|6714.8|6711.8|6689.6|6686.6|6714.8|6711.8|6688.4|6685.4|0
1645509900000|2022-02-22 06:05:00|6689.8|6686.8|6687.4|6684.4|6693.9|6690.9|6686.9|6683.9|0
1645510200000|2022-02-22 06:10:00|6687.5|6684.5|6697.3|6694.3|6698.1|6695.1|6687|6684|0
1645510500000|2022-02-22 06:15:00|6697.4|6694.4|6703.5|6700.5|6703.6|6700.6|6697.4|6694.4|0
1645510800000|2022-02-22 06:20:00|6704|6701|6711.2|6708.2|6713.4|6710.4|6703.1|6700.1|0
1645511100000|2022-02-22 06:25:00|6711.4|6708.4|6717|6714|6718.8|6715.8|6710.4|6707.4|0
1645511400000|2022-02-22 06:30:00|6717.1|6714.1|6737.2|6734.2|6738.4|6735.4|6716.6|6713.6|0
1645511700000|2022-02-22 06:35:00|6736.9|6733.9|6741.3|6738.3|6750.4|6747.4|6736.4|6733.4|0
1645512000000|2022-02-22 06:40:00|6741.1|6738.1|6727.7|6724.7|6744.6|6741.6|6727.7|6724.7|0
1645512300000|2022-02-22 06:45:00|6727.4|6724.4|6718.5|6715.5|6729.3|6726.3|6718.1|6715.1|0
1645512600000|2022-02-22 06:50:00|6717.9|6714.9|6703.2|6700.2|6717.9|6714.9|6690.9|6687.9|0
1645512900000|2022-02-22 06:55:00|6703.4|6700.4|6698.5|6695.5|6707.8|6704.8|6696.4|6693.4|0
1645513200000|2022-02-22 07:00:00|6698.8|6695.8|6688.5|6686.5|6720|6718|6688|6686|1296
1645513500000|2022-02-22 07:05:00|6688.2|6686.2|6675.2|6673.2|6691|6689|6671.5|6669.5|368
1645513800000|2022-02-22 07:10:00|6675|6673|6666.7|6664.7|6686.2|6684.2|6666.7|6664.7|531
1645514100000|2022-02-22 07:15:00|6667|6665|6654.2|6652.2|6676.7|6674.7|6649.7|6647.7|390
1645514400000|2022-02-22 07:20:00|6654.5|6652.5|6660.5|6658.5|6682.5|6680.5|6654.5|6652.5|288
1645514700000|2022-02-22 07:25:00|6660.7|6658.7|6643.7|6641.7|6663.2|6661.2|6641.5|6639.5|491
1645515000000|2022-02-22 07:30:00|6643.2|6641.2|6621.7|6619.7|6650|6648|6619|6617|638
1645515300000|2022-02-22 07:35:00|6620.7|6618.7|6629.5|6627.5|6637|6635|6620.7|6618.7|646
1645515600000|2022-02-22 07:40:00|6630|6628|6648|6646|6660|6658|6627.5|6625.5|664
1645515900000|2022-02-22 07:45:00|6648.7|6646.7|6654|6652|6667|6665|6647.7|6645.7|280
1645516200000|2022-02-22 07:50:00|6654.2|6652.2|6667.2|6665.2|6669|6667|6650.7|6648.7|311
1645516500000|2022-02-22 07:55:00|6667.5|6665.5|6632.2|6630.2|6671.7|6669.7|6632.2|6630.2|676
1645516800000|2022-02-22 08:00:00|6635|6634|6672|6671|6682|6681|6624.7|6623.7|3793
1645517100000|2022-02-22 08:05:00|6672.7|6671.7|6652|6651|6688.5|6687.5|6643.5|6642.5|2501
1645517400000|2022-02-22 08:10:00|6651.7|6650.7|6693.5|6692.5|6696|6695|6651.5|6650.5|1631
1645517700000|2022-02-22 08:15:00|6694.5|6693.5|6693.2|6692.2|6704.7|6703.7|6663.5|6662.5|1691
1645518000000|2022-02-22 08:20:00|6693.5|6692.5|6714.7|6713.7|6716.2|6715.2|6684.7|6683.7|1961
1645518300000|2022-02-22 08:25:00|6714.5|6713.5|6715.7|6714.7|6724.2|6723.2|6705.7|6704.7|1523
1645518600000|2022-02-22 08:30:00|6716|6715|6723.2|6722.2|6728.5|6727.5|6696|6695|1523
1645518900000|2022-02-22 08:35:00|6724.5|6723.5|6731.7|6730.7|6733.2|6732.2|6719|6718|850
1645519200000|2022-02-22 08:40:00|6731.1|6730.1|6736.6|6735.6|6741.6|6740.6|6726.9|6725.9|1135
1645519500000|2022-02-22 08:45:00|6736.9|6735.9|6732.4|6731.4|6739.6|6738.6|6720.1|6719.1|1130
1645519800000|2022-02-22 08:50:00|6732.6|6731.6|6722.9|6721.9|6740.6|6739.6|6722.6|6721.6|1100
1645520100000|2022-02-22 08:55:00|6723.1|6722.1|6751.4|6750.4|6752.6|6751.6|6722.1|6721.1|967
1645520400000|2022-02-22 09:00:00|6754.4|6753.4|6736.9|6735.9|6754.6|6753.6|6736.1|6735.1|830
1645520700000|2022-02-22 09:05:00|6737.1|6736.1|6744.6|6743.6|6745.1|6744.1|6724.1|6723.1|1013
1645521000000|2022-02-22 09:10:00|6744.4|6743.4|6748.6|6747.6|6748.9|6747.9|6735.1|6734.1|748
1645521300000|2022-02-22 09:15:00|6748.9|6747.9|6764.4|6763.4|6764.6|6763.6|6743.6|6742.6|557
1645521600000|2022-02-22 09:20:00|6764.1|6763.1|6751.6|6750.6|6769.1|6768.1|6751.6|6750.6|794
1645521900000|2022-02-22 09:25:00|6751.9|6750.9|6749.4|6748.4|6760.1|6759.1|6744.9|6743.9|606
1645522200000|2022-02-22 09:30:00|6749.1|6748.1|6744.1|6743.1|6755.9|6754.9|6735.6|6734.6|635
1645522500000|2022-02-22 09:35:00|6743.9|6742.9|6745.1|6744.1|6748.4|6747.4|6736.1|6735.1|737
1645522800000|2022-02-22 09:40:00|6745.4|6744.4|6730.6|6729.6|6748.1|6747.1|6729.4|6728.4|619
1645523100000|2022-02-22 09:45:00|6730.9|6729.9|6722.9|6721.9|6734.6|6733.6|6719.4|6718.4|451
1645523400000|2022-02-22 09:50:00|6723.1|6722.1|6732.1|6731.1|6735.1|6734.1|6722.1|6721.1|559
1645523700000|2022-02-22 09:55:00|6731.9|6730.9|6713.9|6712.9|6733.1|6732.1|6709.9|6708.9|1055
1645524000000|2022-02-22 10:00:00|6714.6|6713.6|6733.6|6732.6|6735.4|6734.4|6712.6|6711.6|595
1645524300000|2022-02-22 10:05:00|6733.9|6732.9|6744.9|6743.9|6748.1|6747.1|6730.1|6729.1|563
1645524600000|2022-02-22 10:10:00|6745.1|6744.1|6754.6|6753.6|6758.1|6757.1|6740.6|6739.6|514
1645524900000|2022-02-22 10:15:00|6754.4|6753.4|6758.9|6757.9|6760.6|6759.6|6748.6|6747.6|646
1645525200000|2022-02-22 10:20:00|6758.6|6757.6|6760.4|6759.4|6766.6|6765.6|6755.1|6754.1|651
1645525500000|2022-02-22 10:25:00|6760.1|6759.1|6761.1|6760.1|6766.1|6765.1|6758.1|6757.1|677
1645525800000|2022-02-22 10:30:00|6761.6|6760.6|6754.1|6753.1|6765.1|6764.1|6751.1|6750.1|591
1645526100000|2022-02-22 10:35:00|6754.4|6753.4|6780.9|6779.9|6781.1|6780.1|6753.6|6752.6|708
1645526400000|2022-02-22 10:40:00|6780.6|6779.6|6790.4|6789.4|6790.9|6789.9|6780.1|6779.1|752
1645526700000|2022-02-22 10:45:00|6790.1|6789.1|6790.6|6789.6|6794.9|6793.9|6787.6|6786.6|638
1645527000000|2022-02-22 10:50:00|6790.9|6789.9|6796.6|6795.6|6800.9|6799.9|6786.9|6785.9|769
1645527300000|2022-02-22 10:55:00|6796.9|6795.9|6787.9|6786.9|6798.9|6797.9|6786.6|6785.6|875
1645527600000|2022-02-22 11:00:00|6787.6|6786.6|6803.1|6802.1|6803.6|6802.6|6785.6|6784.6|456
1645527900000|2022-02-22 11:05:00|6802.9|6801.9|6796.6|6795.6|6802.9|6801.9|6788.1|6787.1|441
1645528200000|2022-02-22 11:10:00|6797.1|6796.1|6800.9|6799.9|6808.4|6807.4|6794.6|6793.6|637
1645528500000|2022-02-22 11:15:00|6800.6|6799.6|6806.9|6805.9|6807.6|6806.6|6792.9|6791.9|511
1645528800000|2022-02-22 11:20:00|6807.6|6806.6|6806.6|6805.6|6813.9|6812.9|6805.4|6804.4|487
1645529100000|2022-02-22 11:25:00|6806.4|6805.4|6796.1|6795.1|6807.4|6806.4|6795.1|6794.1|518
1645529400000|2022-02-22 11:30:00|6795.6|6794.6|6781.4|6780.4|6797.6|6796.6|6780.1|6779.1|428
1645529700000|2022-02-22 11:35:00|6781.6|6780.6|6780.6|6779.6|6787.4|6786.4|6778.1|6777.1|309
1645530000000|2022-02-22 11:40:00|6780.9|6779.9|6784.4|6783.4|6787.9|6786.9|6779.1|6778.1|332
1645530300000|2022-02-22 11:45:00|6784.6|6783.6|6788.9|6787.9|6789.6|6788.6|6784.6|6783.6|322
1645530600000|2022-02-22 11:50:00|6788.6|6787.6|6794.6|6793.6|6797.1|6796.1|6785.1|6784.1|239
1645530900000|2022-02-22 11:55:00|6794.9|6793.9|6792.6|6791.6|6797.4|6796.4|6790.9|6789.9|291
1645531200000|2022-02-22 12:00:00|6792.4|6791.4|6786.6|6785.6|6792.4|6791.4|6782.1|6781.1|438
1645531500000|2022-02-22 12:05:00|6786.9|6785.9|6787.6|6786.6|6789.1|6788.1|6781.4|6780.4|207
1645531800000|2022-02-22 12:10:00|6787.1|6786.1|6801.9|6800.9|6801.9|6800.9|6784.9|6783.9|312
1645532100000|2022-02-22 12:15:00|6802.1|6801.1|6812.6|6811.6|6812.9|6811.9|6799.9|6798.9|313
1645532400000|2022-02-22 12:20:00|6812.4|6811.4|6809.1|6808.1|6816.1|6815.1|6805.4|6804.4|246
1645532700000|2022-02-22 12:25:00|6808.9|6807.9|6810.6|6809.6|6812.6|6811.6|6805.6|6804.6|255
1645533000000|2022-02-22 12:30:00|6810.9|6809.9|6810.1|6809.1|6812.1|6811.1|6804.4|6803.4|318
1645533300000|2022-02-22 12:35:00|6810.4|6809.4|6800.6|6799.6|6810.6|6809.6|6792.1|6791.1|487
1645533600000|2022-02-22 12:40:00|6801.6|6800.6|6798.1|6797.1|6802.6|6801.6|6796.6|6795.6|170
1645533900000|2022-02-22 12:45:00|6798.4|6797.4|6799.4|6798.4|6805.9|6804.9|6797.1|6796.1|269
1645534200000|2022-02-22 12:50:00|6799.1|6798.1|6802.1|6801.1|6806.1|6805.1|6798.6|6797.6|212
1645534500000|2022-02-22 12:55:00|6802.4|6801.4|6797.1|6796.1|6802.6|6801.6|6794.4|6793.4|307
1645534800000|2022-02-22 13:00:00|6798.1|6797.1|6796.9|6795.9|6799.1|6798.1|6791.1|6790.1|349
1645535100000|2022-02-22 13:05:00|6796.6|6795.6|6798.9|6797.9|6799.6|6798.6|6788.1|6787.1|263
1645535400000|2022-02-22 13:10:00|6799.1|6798.1|6787.1|6786.1|6799.1|6798.1|6786.6|6785.6|302
1645535700000|2022-02-22 13:15:00|6786.9|6785.9|6786.1|6785.1|6790.1|6789.1|6783.6|6782.6|280
1645536000000|2022-02-22 13:20:00|6785.9|6784.9|6783.6|6782.6|6788.1|6787.1|6781.6|6780.6|241
1645536300000|2022-02-22 13:25:00|6783.9|6782.9|6782.6|6781.6|6791.9|6790.9|6782.6|6781.6|274
1645536600000|2022-02-22 13:30:00|6782.4|6781.4|6785.4|6784.4|6788.6|6787.6|6782.1|6781.1|262
1645536900000|2022-02-22 13:35:00|6785.6|6784.6|6791.4|6790.4|6792.6|6791.6|6785.1|6784.1|174
1645537200000|2022-02-22 13:40:00|6791.1|6790.1|6800.6|6799.6|6802.6|6801.6|6790.1|6789.1|349
1645537500000|2022-02-22 13:45:00|6800.4|6799.4|6797.6|6796.6|6802.6|6801.6|6795.6|6794.6|223
1645537800000|2022-02-22 13:50:00|6797.9|6796.9|6797.1|6796.1|6798.9|6797.9|6792.6|6791.6|154
1645538100000|2022-02-22 13:55:00|6796.4|6795.4|6800.6|6799.6|6802.1|6801.1|6795.6|6794.6|232
1645538400000|2022-02-22 14:00:00|6799.9|6798.9|6803.4|6802.4|6807.6|6806.6|6798.9|6797.9|314
1645538700000|2022-02-22 14:05:00|6802.9|6801.9|6800.6|6799.6|6803.6|6802.6|6799.4|6798.4|326
1645539000000|2022-02-22 14:10:00|6800.4|6799.4|6796.9|6795.9|6804.4|6803.4|6795.9|6794.9|236
1645539300000|2022-02-22 14:15:00|6797.1|6796.1|6794.1|6793.1|6799.1|6798.1|6793.1|6792.1|285
1645539600000|2022-02-22 14:20:00|6793.9|6792.9|6788.9|6787.9|6795.4|6794.4|6788.9|6787.9|321
1645539900000|2022-02-22 14:25:00|6788.6|6787.6|6781.4|6780.4|6788.6|6787.6|6780.6|6779.6|423
1645540200000|2022-02-22 14:30:00|6781.9|6780.9|6785.6|6784.6|6792.4|6791.4|6781.9|6780.9|904
1645540500000|2022-02-22 14:35:00|6785.4|6784.4|6788.6|6787.6|6798.9|6797.9|6781.6|6780.6|846
1645540800000|2022-02-22 14:40:00|6788.9|6787.9|6806.6|6805.6|6813.4|6812.4|6784.6|6783.6|469
1645541100000|2022-02-22 14:45:00|6806.9|6805.9|6817.1|6816.1|6818.1|6817.1|6803.1|6802.1|550
1645541400000|2022-02-22 14:50:00|6816.9|6815.9|6835.6|6834.6|6835.9|6834.9|6813.1|6812.1|1000
1645541700000|2022-02-22 14:55:00|6835.1|6834.1|6831.9|6830.9|6835.1|6834.1|6823.1|6822.1|763
1645542000000|2022-02-22 15:00:00|6831.6|6830.6|6829.1|6828.1|6831.6|6830.6|6816.6|6815.6|607
1645542300000|2022-02-22 15:05:00|6829.4|6828.4|6820.6|6819.6|6829.6|6828.6|6813.1|6812.1|721
1645542600000|2022-02-22 15:10:00|6820.1|6819.1|6826.1|6825.1|6828.1|6827.1|6810.6|6809.6|891
1645542900000|2022-02-22 15:15:00|6825.6|6824.6|6826.9|6825.9|6831.1|6830.1|6820.4|6819.4|543
1645543200000|2022-02-22 15:20:00|6826.6|6825.6|6823.4|6822.4|6830.4|6829.4|6820.6|6819.6|715
1645543500000|2022-02-22 15:25:00|6823.6|6822.6|6835.1|6834.1|6836.4|6835.4|6823.4|6822.4|439
1645543800000|2022-02-22 15:30:00|6835.4|6834.4|6828.1|6827.1|6835.6|6834.6|6822.9|6821.9|660
1645544100000|2022-02-22 15:35:00|6827.9|6826.9|6811.9|6810.9|6829.6|6828.6|6809.1|6808.1|586
1645544400000|2022-02-22 15:40:00|6812.1|6811.1|6813.9|6812.9|6820.1|6819.1|6805.9|6804.9|482
1645544700000|2022-02-22 15:45:00|6813.6|6812.6|6810.6|6809.6|6819.9|6818.9|6809.6|6808.6|386
1645545000000|2022-02-22 15:50:00|6810.4|6809.4|6799.1|6798.1|6810.4|6809.4|6797.6|6796.6|966
1645545300000|2022-02-22 15:55:00|6798.9|6797.9|6790.6|6789.6|6803.1|6802.1|6790.1|6789.1|441
1645545600000|2022-02-22 16:00:00|6790.9|6789.9|6797.1|6796.1|6800.1|6799.1|6790.1|6789.1|364
1645545900000|2022-02-22 16:05:00|6796.1|6795.1|6783.4|6782.4|6799.6|6798.6|6782.4|6781.4|888
1645546200000|2022-02-22 16:10:00|6783.6|6782.6|6784.6|6783.6|6793.6|6792.6|6783.1|6782.1|519
1645546500000|2022-02-22 16:15:00|6786.1|6785.1|6780.1|6779.1|6788.1|6787.1|6776.1|6775.1|678
1645546800000|2022-02-22 16:20:00|6780.4|6779.4|6786.9|6785.9|6787.4|6786.4|6778.1|6777.1|636
1645547100000|2022-02-22 16:25:00|6786.6|6785.6|6777.6|6776.6|6790.9|6789.9|6774.6|6773.6|2291
1645547400000|2022-02-22 16:30:00|6778.6|6777.6|6788.9|6786.9|6791.6|6789.6|6774.1|6772.1|3328
1645547700000|2022-02-22 16:35:00|6788.1|6786.1|6781.6|6779.6|6790.6|6788.6|6773.4|6771.4|1478
1645548000000|2022-02-22 16:40:00|6782.1|6780.1|6785.4|6783.4|6787.6|6785.6|6778.1|6776.1|444
1645548300000|2022-02-22 16:45:00|6785.1|6783.1|6789.1|6787.1|6791.1|6789.1|6783.6|6781.6|1027
1645548600000|2022-02-22 16:50:00|6789.4|6787.4|6774.4|6772.4|6796.1|6794.1|6773.4|6771.4|270
1645548900000|2022-02-22 16:55:00|6774.1|6772.1|6779.1|6777.1|6779.4|6777.4|6770.6|6768.6|202
1645549200000|2022-02-22 17:00:00|6778.9|6776.9|6781.6|6779.6|6785.9|6783.9|6776.4|6774.4|208
1645549500000|2022-02-22 17:05:00|6781.9|6779.9|6786.6|6784.6|6787.9|6785.9|6781.9|6779.9|84
1645549800000|2022-02-22 17:10:00|6786.4|6784.4|6776.9|6774.9|6786.4|6784.4|6776.6|6774.6|71
1645550100000|2022-02-22 17:15:00|6777.1|6775.1|6772.1|6770.1|6777.1|6775.1|6772.1|6770.1|119
1645550400000|2022-02-22 17:20:00|6772.4|6770.4|6771.4|6769.4|6776.9|6774.9|6771.1|6769.1|89
1645550700000|2022-02-22 17:25:00|6771.1|6769.1|6767.1|6765.1|6771.1|6769.1|6767.1|6765.1|65
1645551000000|2022-02-22 17:30:00|6767.4|6765.4|6757.6|6755.6|6768.1|6766.1|6757.4|6755.4|230
1645551300000|2022-02-22 17:35:00|6757.9|6755.9|6758.4|6756.4|6769.6|6767.6|6756.6|6754.6|187
1645551600000|2022-02-22 17:40:00|6758.1|6756.1|6754.6|6752.6|6759.9|6757.9|6753.9|6751.9|135
1645551900000|2022-02-22 17:45:00|6754.9|6752.9|6745.4|6743.4|6756.1|6754.1|6743.9|6741.9|148
1645552200000|2022-02-22 17:50:00|6745.9|6743.9|6744.4|6742.4|6752.9|6750.9|6743.9|6741.9|111
1645552500000|2022-02-22 17:55:00|6744.6|6742.6|6741.4|6739.4|6750.1|6748.1|6738.9|6736.9|150
1645552800000|2022-02-22 18:00:00|6741.6|6739.6|6742.9|6740.9|6744.6|6742.6|6733.1|6731.1|97
1645553100000|2022-02-22 18:05:00|6742.6|6740.6|6742.4|6740.4|6746.1|6744.1|6737.4|6735.4|74
1645553400000|2022-02-22 18:10:00|6742.1|6740.1|6748.1|6746.1|6751.1|6749.1|6741.6|6739.6|115
1645553700000|2022-02-22 18:15:00|6748.4|6746.4|6736.1|6734.1|6748.4|6746.4|6732.4|6730.4|121
1645554000000|2022-02-22 18:20:00|6735.9|6733.9|6742.6|6740.6|6746.9|6744.9|6735.4|6733.4|82
1645554300000|2022-02-22 18:25:00|6743.1|6741.1|6741.9|6739.9|6744.1|6742.1|6737.6|6735.6|91
1645554600000|2022-02-22 18:30:00|6741.6|6739.6|6743.4|6741.4|6746.6|6744.6|6736.4|6734.4|68
1645554900000|2022-02-22 18:35:00|6743.6|6741.6|6737.9|6735.9|6743.9|6741.9|6736.4|6734.4|64
1645555200000|2022-02-22 18:40:00|6738.1|6736.1|6731.1|6729.1|6744.1|6742.1|6729.4|6727.4|49
1645555500000|2022-02-22 18:45:00|6731.9|6729.9|6725.6|6723.6|6735.4|6733.4|6725.4|6723.4|100
1645555800000|2022-02-22 18:50:00|6725.9|6723.9|6719.4|6717.4|6726.4|6724.4|6719.1|6717.1|90
1645556100000|2022-02-22 18:55:00|6719.6|6717.6|6726.1|6724.1|6727.1|6725.1|6719.6|6717.6|66
1645556400000|2022-02-22 19:00:00|6725.9|6723.9|6720.6|6718.6|6726.1|6724.1|6718.4|6716.4|199
1645556700000|2022-02-22 19:05:00|6720.9|6718.9|6712.6|6710.6|6721.4|6719.4|6711.1|6709.1|142
1645557000000|2022-02-22 19:10:00|6712.9|6710.9|6721.1|6719.1|6722.9|6720.9|6708.9|6706.9|269
1645557300000|2022-02-22 19:15:00|6720.9|6718.9|6729.1|6727.1|6730.9|6728.9|6718.4|6716.4|95
1645557600000|2022-02-22 19:20:00|6729.4|6727.4|6720.1|6718.1|6736.6|6734.6|6712.6|6710.6|383
1645557900000|2022-02-22 19:25:00|6720.4|6718.4|6742.9|6740.9|6747.4|6745.4|6720.4|6718.4|252
1645558200000|2022-02-22 19:30:00|6742.6|6740.6|6747.9|6745.9|6761.6|6759.6|6731.4|6729.4|216
1645558500000|2022-02-22 19:35:00|6748.1|6746.1|6751.4|6749.4|6760.6|6758.6|6745.4|6743.4|113
1645558800000|2022-02-22 19:40:00|6751.1|6749.1|6740.1|6738.1|6756.1|6754.1|6739.9|6737.9|89
1645559100000|2022-02-22 19:45:00|6739.9|6737.9|6770.4|6768.4|6771.1|6769.1|6734.1|6732.1|150
1645559400000|2022-02-22 19:50:00|6770.6|6768.6|6780.1|6778.1|6783.9|6781.9|6766.1|6764.1|272
1645559700000|2022-02-22 19:55:00|6779.9|6777.9|6780.9|6778.9|6791.4|6789.4|6779.4|6777.4|92
1645560000000|2022-02-22 20:00:00|6781.1|6779.1|6798.4|6796.4|6798.4|6796.4|6780.1|6778.1|90
1645560300000|2022-02-22 20:05:00|6798.1|6796.1|6784.9|6782.9|6800.6|6798.6|6784.4|6782.4|149
1645560600000|2022-02-22 20:10:00|6785.1|6783.1|6788.4|6786.4|6795.6|6793.6|6785.1|6783.1|49
1645560900000|2022-02-22 20:15:00|6788.6|6786.6|6785.1|6783.1|6797.1|6795.1|6783.4|6781.4|111
1645561200000|2022-02-22 20:20:00|6784.9|6782.9|6777.9|6775.9|6790.1|6788.1|6774.9|6772.9|91
1645561500000|2022-02-22 20:25:00|6778.1|6776.1|6785.1|6783.1|6793.9|6791.9|6776.1|6774.1|118
1645561800000|2022-02-22 20:30:00|6784.6|6782.6|6785.1|6783.1|6785.9|6783.9|6775.4|6773.4|83
1645562100000|2022-02-22 20:35:00|6785.9|6783.9|6785.6|6783.6|6787.1|6785.1|6775.4|6773.4|114
1645562400000|2022-02-22 20:40:00|6786.1|6784.1|6775.1|6773.1|6787.4|6785.4|6770.9|6768.9|59
1645562700000|2022-02-22 20:45:00|6774.9|6772.9|6763.6|6761.6|6774.9|6772.9|6762.9|6760.9|146
1645563000000|2022-02-22 20:50:00|6763.4|6761.4|6747.9|6745.9|6763.4|6761.4|6743.9|6741.9|408
1645563300000|2022-02-22 20:55:00|6748.1|6746.1|6768.4|6766.4|6771.4|6769.4|6748.1|6746.1|330
1645563600000|2022-02-22 21:00:00|6772.9|6768.9|6794.9|6790.9|6800.2|6796.2|6770.8|6766.8|0
1645563900000|2022-02-22 21:05:00|6794.5|6790.5|6794|6790|6796.2|6792.2|6783.3|6779.3|0
1645564200000|2022-02-22 21:10:00|6794.3|6790.3|6792.1|6788.1|6794.3|6790.3|6790|6786|0
1645564500000|2022-02-22 21:15:00|6792.6|6788.6|6793.1|6789.1|6796|6792|6791.7|6787.7|0
1645564800000|2022-02-22 21:20:00|6792.6|6788.6|6787.6|6783.6|6793.1|6789.1|6787.6|6783.6|0
1645565100000|2022-02-22 21:25:00|6788.1|6784.1|6788.9|6784.9|6789.7|6785.7|6786.1|6782.1|0
1645565400000|2022-02-22 21:30:00|6788.7|6784.7|6789.2|6785.2|6790.2|6786.2|6786.6|6782.6|0
1645565700000|2022-02-22 21:35:00|6789.4|6785.4|6793.1|6789.1|6793.6|6789.6|6788.7|6784.7|0
1645566000000|2022-02-22 21:40:00|6793.7|6789.7|6799.3|6795.3|6800|6796|6792.8|6788.8|0
1645566300000|2022-02-22 21:45:00|6798.8|6794.8|6798.9|6794.9|6799.4|6795.4|6798.5|6794.5|0
1645566600000|2022-02-22 21:50:00|6799.4|6795.4|6786.1|6782.1|6799.4|6795.4|6782.8|6778.8|0
1645566900000|2022-02-22 21:55:00|6786.5|6782.5|6785.1|6781.1|6787.1|6783.1|6782.4|6778.4|0
1645567200000|2022-02-22 22:00:00|6785.2|6781.2|6786.2|6782.2|6786.9|6782.9|6785.2|6781.2|0
1645567500000|2022-02-22 22:05:00|6786|6782|6783|6779|6786|6782|6782.7|6778.7|0
1645567800000|2022-02-22 22:10:00|6783.1|6779.1|6782.4|6778.4|6783.2|6779.2|6782.4|6778.4|0
1645568100000|2022-02-22 22:15:00|6783|6779|6782.7|6778.7|6783.4|6779.4|6782.2|6778.2|0
1645568400000|2022-02-22 22:20:00|6782.9|6778.9|6783.8|6779.8|6783.8|6779.8|6782.7|6778.7|0
1645568700000|2022-02-22 22:25:00|6783.9|6779.9|6786.5|6782.5|6786.5|6782.5|6783.3|6779.3|0
1645569000000|2022-02-22 22:30:00|6786.3|6782.3|6785.6|6781.6|6786.8|6782.8|6784.8|6780.8|0
1645569300000|2022-02-22 22:35:00|6786|6782|6786.1|6782.1|6787.1|6783.1|6785.6|6781.6|0
1645569600000|2022-02-22 22:40:00|6786|6782|6786|6782|6786.2|6782.2|6786|6782|0
1645569900000|2022-02-22 22:45:00|6786.4|6782.4|6786.2|6782.2|6786.4|6782.4|6785.5|6781.5|0
1645570200000|2022-02-22 22:50:00|6786|6782|6786.4|6782.4|6786.7|6782.7|6785.9|6781.9|0
1645570500000|2022-02-22 22:55:00|6786.2|6782.2|6785|6781|6786.2|6782.2|6784.7|6780.7|0
1645570800000|2022-02-22 23:00:00|6784.9|6780.9|6794.6|6790.6|6796.9|6792.9|6783.3|6779.3|0
1645571100000|2022-02-22 23:05:00|6795.1|6791.1|6795.5|6791.5|6797|6793|6793.9|6789.9|0
1645571400000|2022-02-22 23:10:00|6796.1|6792.1|6794.7|6790.7|6799.2|6795.2|6794.4|6790.4|0
1645571700000|2022-02-22 23:15:00|6795.2|6791.2|6796.3|6792.3|6796.8|6792.8|6792|6788|0
1645572000000|2022-02-22 23:20:00|6795.8|6791.8|6797.1|6793.1|6797.1|6793.1|6793.4|6789.4|0
1645572300000|2022-02-22 23:25:00|6797|6793|6807.2|6803.2|6810.9|6806.9|6796.3|6792.3|0
1645572600000|2022-02-22 23:30:00|6807.1|6803.1|6803.1|6799.1|6809|6805|6801.7|6797.7|0
1645572900000|2022-02-22 23:35:00|6802.7|6798.7|6800.7|6796.7|6804.1|6800.1|6800.3|6796.3|0
1645573200000|2022-02-22 23:40:00|6801.2|6797.2|6808.3|6804.3|6808.4|6804.4|6800.7|6796.7|0
1645573500000|2022-02-22 23:45:00|6808.4|6804.4|6810.9|6806.9|6813.4|6809.4|6807|6803|0
1645573800000|2022-02-22 23:50:00|6811.3|6807.3|6810.6|6806.6|6813.8|6809.8|6809.1|6805.1|0
1645574100000|2022-02-22 23:55:00|6810.9|6806.9|6808.7|6804.7|6812.5|6808.5|6806.5|6802.5|0
1645574400000|2022-02-23 00:00:00|6808.9|6804.9|6809.7|6805.7|6811.1|6807.1|6807|6803|0
1645574700000|2022-02-23 00:05:00|6809.9|6805.9|6807.1|6803.1|6810.4|6806.4|6807|6803|0
1645575000000|2022-02-23 00:10:00|6807|6803|6807|6803|6807.7|6803.7|6804.6|6800.6|0
1645575300000|2022-02-23 00:15:00|6806.6|6802.6|6805.8|6802.8|6808.6|6805.6|6799.4|6796.4|0
1645575600000|2022-02-23 00:20:00|6805.6|6802.6|6801.7|6798.7|6808.7|6805.7|6800.9|6797.9|0
1645575900000|2022-02-23 00:25:00|6801.4|6798.4|6802.1|6799.1|6805.1|6802.1|6800.9|6797.9|0
1645576200000|2022-02-23 00:30:00|6802.3|6799.3|6802.6|6799.6|6803.4|6800.4|6797.9|6794.9|0
1645576500000|2022-02-23 00:35:00|6802.4|6799.4|6798.4|6795.4|6803.4|6800.4|6797.5|6794.5|0
1645576800000|2022-02-23 00:40:00|6798.7|6795.7|6796.8|6793.8|6799.4|6796.4|6794.7|6791.7|0
1645577100000|2022-02-23 00:45:00|6796.9|6793.9|6800.7|6797.7|6801.5|6798.5|6796.8|6793.8|0
1645577400000|2022-02-23 00:50:00|6800.3|6797.3|6799.8|6796.8|6801.1|6798.1|6798.6|6795.6|0
1645577700000|2022-02-23 00:55:00|6800|6797|6803.7|6800.7|6805.4|6802.4|6800|6797|0
1645578000000|2022-02-23 01:00:00|6803.8|6800.8|6804.8|6801.8|6804.8|6801.8|6800.3|6797.3|0
1645578300000|2022-02-23 01:05:00|6804.7|6801.7|6805.1|6802.1|6806.8|6803.8|6802.8|6799.8|0
1645578600000|2022-02-23 01:10:00|6805.2|6802.2|6806|6803|6806.3|6803.3|6804.7|6801.7|0
1645578900000|2022-02-23 01:15:00|6805.7|6802.7|6803|6800|6805.7|6802.7|6800.9|6797.9|0
1645579200000|2022-02-23 01:20:00|6802.8|6799.8|6803.8|6800.8|6805.1|6802.1|6802.6|6799.6|0
1645579500000|2022-02-23 01:25:00|6803.3|6800.3|6801.2|6798.2|6804.3|6801.3|6800.9|6797.9|0
1645579800000|2022-02-23 01:30:00|6801.1|6798.1|6791.6|6788.6|6801.7|6798.7|6785.6|6782.6|0
1645580100000|2022-02-23 01:35:00|6791.4|6788.4|6795.4|6792.4|6799.2|6796.2|6789.1|6786.1|0
1645580400000|2022-02-23 01:40:00|6795.7|6792.7|6792|6789|6796.3|6793.3|6786.5|6783.5|0
1645580700000|2022-02-23 01:45:00|6791.8|6788.8|6790.2|6787.2|6794.1|6791.1|6788.2|6785.2|0
1645581000000|2022-02-23 01:50:00|6790.1|6787.1|6791.1|6788.1|6793.7|6790.7|6785.6|6782.6|0
1645581300000|2022-02-23 01:55:00|6791.3|6788.3|6800.6|6797.6|6803.4|6800.4|6791.3|6788.3|0
1645581600000|2022-02-23 02:00:00|6800.8|6797.8|6803.8|6800.8|6805.2|6802.2|6799.1|6796.1|0
1645581900000|2022-02-23 02:05:00|6804|6801|6802.9|6799.9|6805.1|6802.1|6800.9|6797.9|0
1645582200000|2022-02-23 02:10:00|6802.8|6799.8|6802.6|6799.6|6804.3|6801.3|6800.9|6797.9|0
1645582500000|2022-02-23 02:15:00|6802.4|6799.4|6802.9|6799.9|6802.9|6799.9|6799.5|6796.5|0
1645582800000|2022-02-23 02:20:00|6803.4|6800.4|6801.6|6798.6|6804.6|6801.6|6800.7|6797.7|0
1645583100000|2022-02-23 02:25:00|6802|6799|6793.9|6790.9|6802|6799|6793.1|6790.1|0
1645583400000|2022-02-23 02:30:00|6793.8|6790.8|6795.6|6792.6|6796.5|6793.5|6792.6|6789.6|0
1645583700000|2022-02-23 02:35:00|6796|6793|6794.3|6791.3|6796.5|6793.5|6793.1|6790.1|0
1645584000000|2022-02-23 02:40:00|6794.4|6791.4|6795.2|6792.2|6796.6|6793.6|6790.5|6787.5|0
1645584300000|2022-02-23 02:45:00|6795.1|6792.1|6789|6786|6795.1|6792.1|6786.8|6783.8|0
1645584600000|2022-02-23 02:50:00|6789.3|6786.3|6795.7|6792.7|6795.7|6792.7|6789.3|6786.3|0
1645584900000|2022-02-23 02:55:00|6795.2|6792.2|6794.9|6791.9|6796.6|6793.6|6792.7|6789.7|0
1645585200000|2022-02-23 03:00:00|6795.2|6792.2|6794.4|6791.4|6798.3|6795.3|6790.7|6787.7|0
1645585500000|2022-02-23 03:05:00|6794.3|6791.3|6791.1|6788.1|6794.3|6791.3|6789.8|6786.8|0
1645585800000|2022-02-23 03:10:00|6791|6788|6786.4|6783.4|6791.5|6788.5|6784.7|6781.7|0
1645586100000|2022-02-23 03:15:00|6786.6|6783.6|6794.9|6791.9|6795.8|6792.8|6786.6|6783.6|0
1645586400000|2022-02-23 03:20:00|6795.2|6792.2|6800|6797|6800.3|6797.3|6794.9|6791.9|0
1645586700000|2022-02-23 03:25:00|6799.6|6796.6|6802.5|6799.5|6802.5|6799.5|6799.1|6796.1|0
1645587000000|2022-02-23 03:30:00|6804.2|6801.2|6806.2|6803.2|6806.3|6803.3|6803.7|6800.7|0
1645587300000|2022-02-23 03:35:00|6806.4|6803.4|6800.8|6797.8|6806.7|6803.7|6800.8|6797.8|0
1645587600000|2022-02-23 03:40:00|6800.1|6797.1|6795.2|6792.2|6800.8|6797.8|6794.9|6791.9|0
1645587900000|2022-02-23 03:45:00|6795.4|6792.4|6797.4|6794.4|6799.1|6796.1|6794.9|6791.9|0
1645588200000|2022-02-23 03:50:00|6797|6794|6797.4|6794.4|6798.3|6795.3|6794|6791|0
1645588500000|2022-02-23 03:55:00|6797.8|6794.8|6804.3|6801.3|6805.1|6802.1|6797.4|6794.4|0
1645588800000|2022-02-23 04:00:00|6804.6|6801.6|6806.3|6803.3|6808.4|6805.4|6802.9|6799.9|0
1645589100000|2022-02-23 04:05:00|6806.4|6803.4|6804.6|6801.6|6806.8|6803.8|6804.2|6801.2|0
1645589400000|2022-02-23 04:10:00|6804.8|6801.8|6806.8|6803.8|6807.6|6804.6|6804.6|6801.6|0
1645589700000|2022-02-23 04:15:00|6806.9|6803.9|6808.4|6805.4|6809.2|6806.2|6806.2|6803.2|0
1645590000000|2022-02-23 04:20:00|6808.5|6805.5|6808.7|6805.7|6809.2|6806.2|6804.1|6801.1|0
1645590300000|2022-02-23 04:25:00|6808.9|6805.9|6805.3|6802.3|6809.2|6806.2|6804.9|6801.9|0
1645590600000|2022-02-23 04:30:00|6805.4|6802.4|6810.8|6807.8|6810.8|6807.8|6805.4|6802.4|0
1645590900000|2022-02-23 04:35:00|6810.7|6807.7|6810.8|6807.8|6810.8|6807.8|6809.1|6806.1|0
1645591200000|2022-02-23 04:40:00|6811|6808|6812.4|6809.4|6813.2|6810.2|6810.7|6807.7|0
1645591500000|2022-02-23 04:45:00|6812.2|6809.2|6814.2|6811.2|6814.2|6811.2|6811.9|6808.9|0
1645591800000|2022-02-23 04:50:00|6814.4|6811.4|6816.8|6813.8|6818.4|6815.4|6814.4|6811.4|0
1645592100000|2022-02-23 04:55:00|6816.9|6813.9|6820.5|6817.5|6821|6818|6816.9|6813.9|0
1645592400000|2022-02-23 05:00:00|6820.4|6817.4|6822.2|6819.2|6822.7|6819.7|6820.2|6817.2|0
1645592700000|2022-02-23 05:05:00|6822.3|6819.3|6823|6820|6824.2|6821.2|6821.8|6818.8|0
1645593000000|2022-02-23 05:10:00|6823.2|6820.2|6822.3|6819.3|6823.9|6820.9|6822.1|6819.1|0
1645593300000|2022-02-23 05:15:00|6822.1|6819.1|6822.1|6819.1|6823.3|6820.3|6821.7|6818.7|0
1645593600000|2022-02-23 05:20:00|6822.5|6819.5|6822|6819|6823|6820|6821.2|6818.2|0
1645593900000|2022-02-23 05:25:00|6821.9|6818.9|6821.1|6818.1|6822|6819|6819.4|6816.4|0
1645594200000|2022-02-23 05:30:00|6822|6819|6817.5|6814.5|6824.6|6821.6|6816.7|6813.7|0
1645594500000|2022-02-23 05:35:00|6817.7|6814.7|6814.7|6811.7|6819.2|6816.2|6814.7|6811.7|0
1645594800000|2022-02-23 05:40:00|6814.9|6811.9|6813.8|6810.8|6816.8|6813.8|6813.4|6810.4|0
1645595100000|2022-02-23 05:45:00|6813.5|6810.5|6814.9|6811.9|6816.4|6813.4|6811.7|6808.7|0
1645595400000|2022-02-23 05:50:00|6814.5|6811.5|6813.4|6810.4|6817.7|6814.7|6811.8|6808.8|0
1645595700000|2022-02-23 05:55:00|6813.1|6810.1|6813.8|6810.8|6817.7|6814.7|6812.1|6809.1|0
1645596000000|2022-02-23 06:00:00|6813.4|6810.4|6816.9|6813.9|6820.7|6817.7|6813.2|6810.2|0
1645596300000|2022-02-23 06:05:00|6817.2|6814.2|6815.7|6812.7|6818.6|6815.6|6814.5|6811.5|0
1645596600000|2022-02-23 06:10:00|6815.6|6812.6|6819.2|6816.2|6819.6|6816.6|6814.9|6811.9|0
1645596900000|2022-02-23 06:15:00|6819|6816|6815.5|6812.5|6819.7|6816.7|6814.6|6811.6|0
1645597200000|2022-02-23 06:20:00|6815.3|6812.3|6805|6802|6815.3|6812.3|6804.2|6801.2|0
1645597500000|2022-02-23 06:25:00|6804.5|6801.5|6805.9|6802.9|6806.3|6803.3|6802.5|6799.5|0
1645597800000|2022-02-23 06:30:00|6806.3|6803.3|6803.6|6800.6|6806.7|6803.7|6803.2|6800.2|0
1645598100000|2022-02-23 06:35:00|6803.8|6800.8|6808.2|6805.2|6809.2|6806.2|6802.4|6799.4|0
1645598400000|2022-02-23 06:40:00|6807.8|6804.8|6806|6803|6807.8|6804.8|6805.7|6802.7|0
1645598700000|2022-02-23 06:45:00|6806.1|6803.1|6806.6|6803.6|6806.6|6803.6|6803.2|6800.2|0
1645599000000|2022-02-23 06:50:00|6806.9|6803.9|6811.2|6808.2|6811.7|6808.7|6806.9|6803.9|0
1645599300000|2022-02-23 06:55:00|6811|6808|6790.2|6787.2|6811|6808|6789.7|6786.7|0
1645599600000|2022-02-23 07:00:00|6790.3|6787.3|6783.4|6781.4|6799.1|6797.1|6783.1|6781.1|412
1645599900000|2022-02-23 07:05:00|6783.9|6781.9|6793.1|6791.1|6794.4|6792.4|6780.9|6778.9|201
1645600200000|2022-02-23 07:10:00|6793.4|6791.4|6788.1|6786.1|6797.4|6795.4|6787.1|6785.1|103
1645600500000|2022-02-23 07:15:00|6788.4|6786.4|6792.1|6790.1|6795.6|6793.6|6786.4|6784.4|71
1645600800000|2022-02-23 07:20:00|6791.6|6789.6|6790.4|6788.4|6791.6|6789.6|6785.9|6783.9|57
1645601100000|2022-02-23 07:25:00|6790.6|6788.6|6802.6|6800.6|6809.1|6807.1|6790.6|6788.6|219
1645601400000|2022-02-23 07:30:00|6802.9|6800.9|6808.9|6806.9|6815.1|6813.1|6801.9|6799.9|128
1645601700000|2022-02-23 07:35:00|6809.6|6807.6|6812.4|6810.4|6812.4|6810.4|6801.9|6799.9|85
1645602000000|2022-02-23 07:40:00|6812.6|6810.6|6809.1|6807.1|6814.9|6812.9|6808.1|6806.1|94
1645602300000|2022-02-23 07:45:00|6808.9|6806.9|6801.6|6799.6|6809.6|6807.6|6797.4|6795.4|247
1645602600000|2022-02-23 07:50:00|6801.9|6799.9|6806.4|6804.4|6806.6|6804.6|6796.1|6794.1|147
1645602900000|2022-02-23 07:55:00|6806.6|6804.6|6808.1|6806.1|6815.4|6813.4|6803.1|6801.1|338
1645603200000|2022-02-23 08:00:00|6809.1|6807.1|6820.1|6819.1|6820.6|6819.6|6789.9|6788.9|3604
1645603500000|2022-02-23 08:05:00|6819.9|6818.9|6846.4|6845.4|6846.6|6845.6|6815.1|6814.1|2578
1645603800000|2022-02-23 08:10:00|6846.1|6845.1|6860.4|6859.4|6861.1|6860.1|6838.4|6837.4|1775
1645604100000|2022-02-23 08:15:00|6860.6|6859.6|6853.6|6852.6|6861.4|6860.4|6849.1|6848.1|1068
1645604400000|2022-02-23 08:20:00|6853.4|6852.4|6850.9|6849.9|6857.1|6856.1|6844.6|6843.6|660
1645604700000|2022-02-23 08:25:00|6850.6|6849.6|6846.6|6845.6|6851.1|6850.1|6841.9|6840.9|469
1645605000000|2022-02-23 08:30:00|6846.9|6845.9|6857.1|6856.1|6858.6|6857.6|6836.4|6835.4|681
1645605300000|2022-02-23 08:35:00|6857.4|6856.4|6857.1|6856.1|6861.6|6860.6|6854.1|6853.1|514
1645605600000|2022-02-23 08:40:00|6857.2|6856.2|6861.7|6860.7|6862.2|6861.2|6853.5|6852.5|655
1645605900000|2022-02-23 08:45:00|6861.5|6860.5|6869.2|6868.2|6871.2|6870.2|6861.5|6860.5|838
1645606200000|2022-02-23 08:50:00|6869.5|6868.5|6872.7|6871.7|6877.2|6876.2|6868.2|6867.2|563
1645606500000|2022-02-23 08:55:00|6873|6872|6876.5|6875.5|6877.7|6876.7|6865.7|6864.7|428
1645606800000|2022-02-23 09:00:00|6877.2|6876.2|6884.5|6883.5|6886.2|6885.2|6874.7|6873.7|761
1645607100000|2022-02-23 09:05:00|6884.2|6883.2|6883.2|6882.2|6885.5|6884.5|6879.7|6878.7|454
1645607400000|2022-02-23 09:10:00|6883.5|6882.5|6892.7|6891.7|6893|6892|6882.2|6881.2|919
1645607700000|2022-02-23 09:15:00|6893|6892|6895.2|6894.2|6896.5|6895.5|6888.7|6887.7|533
1645608000000|2022-02-23 09:20:00|6895.5|6894.5|6896.5|6895.5|6899|6898|6894.7|6893.7|593
1645608300000|2022-02-23 09:25:00|6896.7|6895.7|6891.5|6890.5|6900.5|6899.5|6890.5|6889.5|713
1645608600000|2022-02-23 09:30:00|6891.7|6890.7|6894.7|6893.7|6897.5|6896.5|6890.2|6889.2|557
1645608900000|2022-02-23 09:35:00|6895|6894|6898.7|6897.7|6899.7|6898.7|6894.7|6893.7|307
1645609200000|2022-02-23 09:40:00|6899|6898|6900.7|6899.7|6905.5|6904.5|6898|6897|485
1645609500000|2022-02-23 09:45:00|6900.5|6899.5|6904.2|6903.2|6906|6905|6900.5|6899.5|330
1645609800000|2022-02-23 09:50:00|6904.5|6903.5|6885|6884|6904.5|6903.5|6884.7|6883.7|490
1645610100000|2022-02-23 09:55:00|6885.7|6884.7|6871.2|6870.2|6891.7|6890.7|6866.2|6865.2|676
1645610400000|2022-02-23 10:00:00|6870.7|6869.7|6881.5|6880.5|6884|6883|6868|6867|616
1645610700000|2022-02-23 10:05:00|6881.2|6880.2|6858.5|6857.5|6883.2|6882.2|6856.7|6855.7|963
1645611000000|2022-02-23 10:10:00|6858.2|6857.2|6857|6856|6863.2|6862.2|6848.2|6847.2|494
1645611300000|2022-02-23 10:15:00|6856.7|6855.7|6869.5|6868.5|6871.2|6870.2|6856|6855|753
1645611600000|2022-02-23 10:20:00|6869.7|6868.7|6875.5|6874.5|6877.7|6876.7|6868.7|6867.7|432
1645611900000|2022-02-23 10:25:00|6875.2|6874.2|6872.2|6871.2|6879.2|6878.2|6870.7|6869.7|323
1645612200000|2022-02-23 10:30:00|6871.7|6870.7|6879.7|6878.7|6881|6880|6871.2|6870.2|192
1645612500000|2022-02-23 10:35:00|6879.5|6878.5|6869.2|6868.2|6880.7|6879.7|6869|6868|363
1645612800000|2022-02-23 10:40:00|6869|6868|6870.7|6869.7|6875.7|6874.7|6868.2|6867.2|169
1645613100000|2022-02-23 10:45:00|6870.5|6869.5|6859.2|6858.2|6871.2|6870.2|6856.2|6855.2|417
1645613400000|2022-02-23 10:50:00|6859|6858|6869.2|6868.2|6871.2|6870.2|6858.2|6857.2|258
1645613700000|2022-02-23 10:55:00|6869.5|6868.5|6873|6872|6873.7|6872.7|6867.7|6866.7|187
1645614000000|2022-02-23 11:00:00|6872.7|6871.7|6874.7|6873.7|6874.7|6873.7|6865.2|6864.2|147
1645614300000|2022-02-23 11:05:00|6874.5|6873.5|6870.2|6869.2|6875.7|6874.7|6865.2|6864.2|151
1645614600000|2022-02-23 11:10:00|6871|6870|6865.2|6864.2|6875.7|6874.7|6864.2|6863.2|96
1645614900000|2022-02-23 11:15:00|6865.5|6864.5|6860.2|6859.2|6871.2|6870.2|6859.7|6858.7|350
1645615200000|2022-02-23 11:20:00|6860|6859|6862.2|6861.2|6863|6862|6855.7|6854.7|540
1645615500000|2022-02-23 11:25:00|6862.5|6861.5|6864.7|6863.7|6866.2|6865.2|6860.5|6859.5|315
1645615800000|2022-02-23 11:30:00|6865|6864|6865.2|6864.2|6869.2|6868.2|6862.7|6861.7|308
1645616100000|2022-02-23 11:35:00|6865.5|6864.5|6857.7|6856.7|6866|6865|6856.2|6855.2|283
1645616400000|2022-02-23 11:40:00|6857.2|6856.2|6858.2|6857.2|6860.7|6859.7|6855|6854|216
1645616700000|2022-02-23 11:45:00|6858|6857|6851.2|6850.2|6858.2|6857.2|6850|6849|388
1645617000000|2022-02-23 11:50:00|6851.5|6850.5|6853.2|6852.2|6857.7|6856.7|6850.7|6849.7|247
1645617300000|2022-02-23 11:55:00|6853.5|6852.5|6842.2|6841.2|6854.5|6853.5|6841.5|6840.5|880
1645617600000|2022-02-23 12:00:00|6842.7|6841.7|6851.2|6850.2|6853.5|6852.5|6842.7|6841.7|285
1645617900000|2022-02-23 12:05:00|6851.5|6850.5|6857|6856|6859.2|6858.2|6851.2|6850.2|204
1645618200000|2022-02-23 12:10:00|6857.2|6856.2|6859.7|6858.7|6860.5|6859.5|6852.7|6851.7|142
1645618500000|2022-02-23 12:15:00|6859.5|6858.5|6864.2|6863.2|6865.2|6864.2|6858.7|6857.7|118
1645618800000|2022-02-23 12:20:00|6864|6863|6864.2|6863.2|6866.5|6865.5|6863.2|6862.2|198
1645619100000|2022-02-23 12:25:00|6864|6863|6865.2|6864.2|6866.5|6865.5|6862.5|6861.5|192
1645619400000|2022-02-23 12:30:00|6865.5|6864.5|6867.2|6866.2|6868|6867|6863.2|6862.2|206
1645619700000|2022-02-23 12:35:00|6867|6866|6869.2|6868.2|6871|6870|6866|6865|266
1645620000000|2022-02-23 12:40:00|6869|6868|6871.8|6870.8|6873|6872|6868|6867|349
1645620300000|2022-02-23 12:45:00|6872|6871|6867.5|6866.5|6873.5|6872.5|6866.3|6865.3|410
1645620600000|2022-02-23 12:50:00|6867.8|6866.8|6872.8|6871.8|6873.3|6872.3|6867.8|6866.8|260
1645620900000|2022-02-23 12:55:00|6872.5|6871.5|6872.3|6871.3|6874.8|6873.8|6869.8|6868.8|227
1645621200000|2022-02-23 13:00:00|6872|6871|6876.8|6875.8|6878|6877|6870.8|6869.8|318
1645621500000|2022-02-23 13:05:00|6876.5|6875.5|6881.8|6880.8|6883|6882|6876|6875|219
1645621800000|2022-02-23 13:10:00|6881.5|6880.5|6879|6878|6884.3|6883.3|6877.5|6876.5|173
1645622100000|2022-02-23 13:15:00|6879.3|6878.3|6883.3|6882.3|6884|6883|6878.8|6877.8|184
1645622400000|2022-02-23 13:20:00|6883|6882|6870.5|6869.5|6883.3|6882.3|6869.8|6868.8|362
1645622700000|2022-02-23 13:25:00|6871|6870|6867.5|6866.5|6875|6874|6867.5|6866.5|192
1645623000000|2022-02-23 13:30:00|6867.8|6866.8|6865.5|6864.5|6871.5|6870.5|6864.5|6863.5|264
1645623300000|2022-02-23 13:35:00|6865|6864|6867.8|6866.8|6871.8|6870.8|6863.5|6862.5|211
1645623600000|2022-02-23 13:40:00|6867.5|6866.5|6868.3|6867.3|6870.5|6869.5|6865.3|6864.3|161
1645623900000|2022-02-23 13:45:00|6868|6867|6870.8|6869.8|6872.3|6871.3|6867.8|6866.8|193
1645624200000|2022-02-23 13:50:00|6871|6870|6875.5|6874.5|6876.3|6875.3|6869.3|6868.3|121
1645624500000|2022-02-23 13:55:00|6875.8|6874.8|6879|6878|6882.3|6881.3|6875.3|6874.3|246
1645624800000|2022-02-23 14:00:00|6878.8|6877.8|6879.5|6878.5|6881|6880|6874.5|6873.5|277
1645625100000|2022-02-23 14:05:00|6879.3|6878.3|6878|6877|6879.5|6878.5|6875.8|6874.8|118
1645625400000|2022-02-23 14:10:00|6877.8|6876.8|6875.5|6874.5|6879.8|6878.8|6873|6872|377
1645625700000|2022-02-23 14:15:00|6875.8|6874.8|6869.3|6868.3|6877.3|6876.3|6869|6868|230
1645626000000|2022-02-23 14:20:00|6869.5|6868.5|6874.8|6873.8|6875.8|6874.8|6867|6866|230
1645626300000|2022-02-23 14:25:00|6874.5|6873.5|6870|6869|6874.8|6873.8|6866.8|6865.8|213
1645626600000|2022-02-23 14:30:00|6870.3|6869.3|6871|6870|6873|6872|6862.3|6861.3|748
1645626900000|2022-02-23 14:35:00|6870.8|6869.8|6865.3|6864.3|6871|6870|6861.5|6860.5|952
1645627200000|2022-02-23 14:40:00|6866|6865|6865.3|6864.3|6867.5|6866.5|6858.5|6857.5|551
1645627500000|2022-02-23 14:45:00|6865.5|6864.5|6863.3|6862.3|6875|6874|6861.8|6860.8|699
1645627800000|2022-02-23 14:50:00|6863.5|6862.5|6843.5|6842.5|6866.5|6865.5|6843.5|6842.5|543
1645628100000|2022-02-23 14:55:00|6843.3|6842.3|6834|6833|6852.8|6851.8|6833.5|6832.5|884
1645628400000|2022-02-23 15:00:00|6833.5|6832.5|6831.5|6830.5|6834.5|6833.5|6820|6819|908
1645628700000|2022-02-23 15:05:00|6832|6831|6807|6806|6832.8|6831.8|6798.5|6797.5|1622
1645629000000|2022-02-23 15:10:00|6807.2|6806.2|6815.5|6814.5|6822|6821|6802.2|6801.2|856
1645629300000|2022-02-23 15:15:00|6815.7|6814.7|6804.2|6803.2|6816.2|6815.2|6801.5|6800.5|621
1645629600000|2022-02-23 15:20:00|6804|6803|6798.5|6797.5|6811.7|6810.7|6796.2|6795.2|1050
1645629900000|2022-02-23 15:25:00|6798.7|6797.7|6790.2|6789.2|6802.2|6801.2|6783.2|6782.2|930
1645630200000|2022-02-23 15:30:00|6790|6789|6796.7|6795.7|6799|6798|6782.7|6781.7|574
1645630500000|2022-02-23 15:35:00|6796.5|6795.5|6802.5|6801.5|6807.5|6806.5|6796|6795|674
1645630800000|2022-02-23 15:40:00|6802.7|6801.7|6793.5|6792.5|6803.7|6802.7|6788|6787|748
1645631100000|2022-02-23 15:45:00|6793.2|6792.2|6783.2|6782.2|6798.7|6797.7|6782.7|6781.7|890
1645631400000|2022-02-23 15:50:00|6783|6782|6789.7|6788.7|6792.2|6791.2|6781.2|6780.2|611
1645631700000|2022-02-23 15:55:00|6789.5|6788.5|6790.7|6789.7|6799.2|6798.2|6785|6784|681
1645632000000|2022-02-23 16:00:00|6790.5|6789.5|6789.7|6788.7|6794.5|6793.5|6783.7|6782.7|800
1645632300000|2022-02-23 16:05:00|6789.5|6788.5|6774.2|6773.2|6789.7|6788.7|6767.5|6766.5|1016
1645632600000|2022-02-23 16:10:00|6774.7|6773.7|6783.5|6782.5|6784|6783|6770.5|6769.5|965
1645632900000|2022-02-23 16:15:00|6783.2|6782.2|6785.7|6784.7|6786.2|6785.2|6776.7|6775.7|982
1645633200000|2022-02-23 16:20:00|6786|6785|6780.2|6779.2|6787.2|6786.2|6775.5|6774.5|1233
1645633500000|2022-02-23 16:25:00|6780.5|6779.5|6781.2|6780.2|6786|6785|6777|6776|1301
1645633800000|2022-02-23 16:30:00|6781.5|6780.5|6783.5|6781.5|6792.2|6790.2|6774.7|6772.7|3828
1645634100000|2022-02-23 16:35:00|6783.7|6781.7|6781|6779|6790.2|6788.2|6775.2|6773.2|1769
1645634400000|2022-02-23 16:40:00|6781.2|6779.2|6781.2|6779.2|6786.2|6784.2|6778.7|6776.7|542
1645634700000|2022-02-23 16:45:00|6781|6779|6789.5|6787.5|6789.5|6787.5|6777.5|6775.5|525
1645635000000|2022-02-23 16:50:00|6789.7|6787.7|6796.7|6794.7|6799.5|6797.5|6785.2|6783.2|315
1645635300000|2022-02-23 16:55:00|6796.5|6794.5|6800|6798|6804.2|6802.2|6795|6793|314
1645635600000|2022-02-23 17:00:00|6800.2|6798.2|6793.2|6791.2|6801.5|6799.5|6789.7|6787.7|191
1645635900000|2022-02-23 17:05:00|6793|6791|6794.5|6792.5|6796|6794|6787.5|6785.5|219
1645636200000|2022-02-23 17:10:00|6794.7|6792.7|6788.7|6786.7|6800.2|6798.2|6787.2|6785.2|223
1645636500000|2022-02-23 17:15:00|6789|6787|6807.7|6805.7|6810|6808|6789|6787|264
1645636800000|2022-02-23 17:20:00|6808|6806|6811.2|6809.2|6813.2|6811.2|6806|6804|168
1645637100000|2022-02-23 17:25:00|6811|6809|6815.2|6813.2|6816|6814|6810.2|6808.2|171
1645637400000|2022-02-23 17:30:00|6815.5|6813.5|6809|6807|6817.2|6815.2|6808.7|6806.7|121
1645637700000|2022-02-23 17:35:00|6808.7|6806.7|6804.2|6802.2|6809.5|6807.5|6803|6801|122
1645638000000|2022-02-23 17:40:00|6804.5|6802.5|6810|6808|6812|6810|6802.7|6800.7|161
1645638300000|2022-02-23 17:45:00|6810.2|6808.2|6804.7|6802.7|6813|6811|6804.2|6802.2|277
1645638600000|2022-02-23 17:50:00|6805|6803|6799.2|6797.2|6806.7|6804.7|6797.5|6795.5|165
1645638900000|2022-02-23 17:55:00|6798.7|6796.7|6799.5|6797.5|6802.5|6800.5|6796|6794|78
1645639200000|2022-02-23 18:00:00|6799.7|6797.7|6794.7|6792.7|6799.7|6797.7|6793.2|6791.2|44
1645639500000|2022-02-23 18:05:00|6795|6793|6791.2|6789.2|6796.5|6794.5|6790|6788|50
1645639800000|2022-02-23 18:10:00|6791.5|6789.5|6775.2|6773.2|6793|6791|6775.2|6773.2|144
1645640100000|2022-02-23 18:15:00|6775|6773|6779.2|6777.2|6781.2|6779.2|6771|6769|123
1645640400000|2022-02-23 18:20:00|6779|6777|6777.2|6775.2|6783.5|6781.5|6774.2|6772.2|77
1645640700000|2022-02-23 18:25:00|6777.5|6775.5|6772.2|6770.2|6782.2|6780.2|6770.2|6768.2|102
1645641000000|2022-02-23 18:30:00|6772.5|6770.5|6760.2|6758.2|6777.5|6775.5|6759.5|6757.5|237
1645641300000|2022-02-23 18:35:00|6760.5|6758.5|6778|6776|6778.7|6776.7|6759.7|6757.7|135
1645641600000|2022-02-23 18:40:00|6777.7|6775.7|6779|6777|6782.5|6780.5|6774.5|6772.5|59
1645641900000|2022-02-23 18:45:00|6779.2|6777.2|6791.2|6789.2|6793.2|6791.2|6779.2|6777.2|69
1645642200000|2022-02-23 18:50:00|6791.5|6789.5|6779.2|6777.2|6792.5|6790.5|6776.2|6774.2|33
1645642500000|2022-02-23 18:55:00|6779|6777|6776.2|6774.2|6779.2|6777.2|6773.5|6771.5|156
1645642800000|2022-02-23 19:00:00|6776|6774|6767.2|6765.2|6783.7|6781.7|6765.5|6763.5|133
1645643100000|2022-02-23 19:05:00|6767.5|6765.5|6772.5|6770.5|6776.5|6774.5|6765.5|6763.5|92
1645643400000|2022-02-23 19:10:00|6772.7|6770.7|6769|6767|6779.2|6777.2|6767.5|6765.5|38
1645643700000|2022-02-23 19:15:00|6768.7|6766.7|6771.7|6769.7|6777.2|6775.2|6764.5|6762.5|69
1645644000000|2022-02-23 19:20:00|6771.2|6769.2|6755.5|6753.5|6775|6773|6753|6751|302
1645644300000|2022-02-23 19:25:00|6755.7|6753.7|6752|6750|6757.2|6755.2|6749.5|6747.5|230
1645644600000|2022-02-23 19:30:00|6752.2|6750.2|6748.7|6746.7|6756.2|6754.2|6745.2|6743.2|127
1645644900000|2022-02-23 19:35:00|6748.5|6746.5|6750.5|6748.5|6753.7|6751.7|6748.5|6746.5|35
1645645200000|2022-02-23 19:40:00|6750.2|6748.2|6735.7|6733.7|6750.5|6748.5|6733.2|6731.2|314
1645645500000|2022-02-23 19:45:00|6736|6734|6741.7|6739.7|6748.5|6746.5|6735|6733|166
1645645800000|2022-02-23 19:50:00|6741.5|6739.5|6733.2|6731.2|6745.2|6743.2|6732.5|6730.5|211
1645646100000|2022-02-23 19:55:00|6733|6731|6739.2|6737.2|6743.2|6741.2|6732|6730|65
1645646400000|2022-02-23 20:00:00|6739|6737|6731|6729|6742.2|6740.2|6729.2|6727.2|61
1645646700000|2022-02-23 20:05:00|6731.2|6729.2|6732.5|6730.5|6736.7|6734.7|6728.7|6726.7|119
1645647000000|2022-02-23 20:10:00|6732.7|6730.7|6734.5|6732.5|6734.5|6732.5|6727.2|6725.2|148
1645647300000|2022-02-23 20:15:00|6734.2|6732.2|6732.5|6730.5|6740.2|6738.2|6731|6729|100
1645647600000|2022-02-23 20:20:00|6732.7|6730.7|6734.7|6732.7|6736.7|6734.7|6730.2|6728.2|116
1645647900000|2022-02-23 20:25:00|6735|6733|6742.5|6740.5|6745.7|6743.7|6732.5|6730.5|110
1645648200000|2022-02-23 20:30:00|6742|6740|6740.2|6738.2|6746|6744|6736.2|6734.2|81
1645648500000|2022-02-23 20:35:00|6740.5|6738.5|6733.2|6731.2|6743.2|6741.2|6733.2|6731.2|107
1645648800000|2022-02-23 20:40:00|6733|6731|6729.2|6727.2|6738|6736|6727.2|6725.2|270
1645649100000|2022-02-23 20:45:00|6729.5|6727.5|6724.5|6722.5|6734.2|6732.2|6724|6722|319
1645649400000|2022-02-23 20:50:00|6724.2|6722.2|6725.2|6723.2|6732|6730|6720.5|6718.5|257
1645649700000|2022-02-23 20:55:00|6725.5|6723.5|6734|6732|6742|6740|6723.7|6721.7|298
1645650000000|2022-02-23 21:00:00|6733.7|6729.7|6739.1|6735.1|6744|6740|6733.4|6729.4|0
1645650300000|2022-02-23 21:05:00|6739.2|6735.2|6738.8|6734.8|6743.8|6739.8|6738.8|6734.8|0
1645650600000|2022-02-23 21:10:00|6739.3|6735.3|6737.4|6733.4|6742.5|6738.5|6733.4|6729.4|0
1645650900000|2022-02-23 21:15:00|6737.5|6733.5|6736.3|6732.3|6739.7|6735.7|6735.8|6731.8|0
1645651200000|2022-02-23 21:20:00|6736.5|6732.5|6737.4|6733.4|6737.7|6733.7|6734.5|6730.5|0
1645651500000|2022-02-23 21:25:00|6737.6|6733.6|6735|6731|6738.6|6734.6|6733.3|6729.3|0
1645651800000|2022-02-23 21:30:00|6735.4|6731.4|6731.5|6727.5|6735.4|6731.4|6731.4|6727.4|0
1645652100000|2022-02-23 21:35:00|6731.2|6727.2|6734.9|6730.9|6738|6734|6726.4|6722.4|0
1645652400000|2022-02-23 21:40:00|6735.2|6731.2|6724.4|6720.4|6735.4|6731.4|6717.1|6713.1|0
1645652700000|2022-02-23 21:45:00|6723.7|6719.7|6727.6|6723.6|6730.9|6726.9|6723.7|6719.7|0
1645653000000|2022-02-23 21:50:00|6728.1|6724.1|6725.4|6721.4|6728.6|6724.6|6721.6|6717.6|0
1645653300000|2022-02-23 21:55:00|6725.2|6721.2|6722.1|6718.1|6725.4|6721.4|6719.2|6715.2|0
1645653600000|2022-02-23 22:00:00|6722.4|6718.4|6722.5|6718.5|6722.8|6718.8|6721.3|6717.3|0
1645653900000|2022-02-23 22:05:00|6722.9|6718.9|6722|6718|6723|6719|6721.9|6717.9|0
1645654200000|2022-02-23 22:10:00|6721.9|6717.9|6722|6718|6723|6719|6721.2|6717.2|0
1645654500000|2022-02-23 22:15:00|6721.9|6717.9|6721.8|6717.8|6722.4|6718.4|6721.2|6717.2|0
1645654800000|2022-02-23 22:20:00|6721.2|6717.2|6720.4|6716.4|6721.6|6717.6|6720.4|6716.4|0
1645655100000|2022-02-23 22:25:00|6720.2|6716.2|6718.8|6714.8|6720.9|6716.9|6718.8|6714.8|0
1645655400000|2022-02-23 22:30:00|6719|6715|6717.7|6713.7|6719|6715|6717.5|6713.5|0
1645655700000|2022-02-23 22:35:00|6717.8|6713.8|6717.4|6713.4|6719.3|6715.3|6717.2|6713.2|0
1645656000000|2022-02-23 22:40:00|6717.7|6713.7|6717.8|6713.8|6717.9|6713.9|6717|6713|0
1645656300000|2022-02-23 22:45:00|6717.9|6713.9|6720.4|6716.4|6720.4|6716.4|6717.4|6713.4|0
1645656600000|2022-02-23 22:50:00|6720.5|6716.5|6720.6|6716.6|6721|6717|6719.9|6715.9|0
1645656900000|2022-02-23 22:55:00|6720.4|6716.4|6723.8|6719.8|6724.1|6720.1|6720.4|6716.4|0
1645657200000|2022-02-23 23:00:00|6724|6720|6725.1|6721.1|6737.9|6733.9|6722.6|6718.6|0
1645657500000|2022-02-23 23:05:00|6727|6723|6718.6|6714.6|6727.1|6723.1|6716.2|6712.2|0
1645657800000|2022-02-23 23:10:00|6718.3|6714.3|6720.7|6716.7|6723.4|6719.4|6713.9|6709.9|0
1645658100000|2022-02-23 23:15:00|6720.6|6716.6|6711.5|6707.5|6722.4|6718.4|6709.9|6705.9|0
1645658400000|2022-02-23 23:20:00|6712|6708|6709.9|6705.9|6714.3|6710.3|6709.9|6705.9|0
1645658700000|2022-02-23 23:25:00|6710.4|6706.4|6721.6|6717.6|6727.3|6723.3|6710.3|6706.3|0
1645659000000|2022-02-23 23:30:00|6721.1|6717.1|6726.7|6722.7|6726.7|6722.7|6720.6|6716.6|0
1645659300000|2022-02-23 23:35:00|6726.6|6722.6|6725.9|6721.9|6726.7|6722.7|6722.9|6718.9|0
1645659600000|2022-02-23 23:40:00|6726.3|6722.3|6738.3|6734.3|6742|6738|6724.7|6720.7|0
1645659900000|2022-02-23 23:45:00|6738|6734|6729.4|6725.4|6738.7|6734.7|6728.5|6724.5|0
1645660200000|2022-02-23 23:50:00|6729.7|6725.7|6732.3|6728.3|6732.8|6728.8|6727|6723|0
1645660500000|2022-02-23 23:55:00|6732.5|6728.5|6727|6723|6734.9|6730.9|6724.6|6720.6|0
1645660800000|2022-02-24 00:00:00|6726.5|6722.5|6724.3|6720.3|6735.7|6731.7|6720.6|6716.6|0
1645661100000|2022-02-24 00:05:00|6724.6|6720.6|6719.4|6715.4|6727.2|6723.2|6715.3|6711.3|0
1645661400000|2022-02-24 00:10:00|6719.5|6715.5|6721.7|6717.7|6732|6728|6718.2|6714.2|0
1645661700000|2022-02-24 00:15:00|6721|6717|6715.1|6712.1|6722.5|6719.5|6707.9|6704.9|0
1645662000000|2022-02-24 00:20:00|6715.3|6712.3|6718.2|6715.2|6718.2|6715.2|6712.7|6709.7|0
1645662300000|2022-02-24 00:25:00|6718|6715|6704.1|6701.1|6719.9|6716.9|6689.2|6686.2|0
1645662600000|2022-02-24 00:30:00|6703.8|6700.8|6685.6|6682.6|6704.1|6701.1|6681.5|6678.5|0
1645662900000|2022-02-24 00:35:00|6685.8|6682.8|6684.1|6681.1|6698.2|6695.2|6681.3|6678.3|0
1645663200000|2022-02-24 00:40:00|6684.2|6681.2|6697.9|6694.9|6702.2|6699.2|6683.7|6680.7|0
1645663500000|2022-02-24 00:45:00|6698.8|6695.8|6694.5|6691.5|6699.6|6696.6|6694|6691|0
1645663800000|2022-02-24 00:50:00|6694|6691|6687.6|6684.6|6696.2|6693.2|6687.6|6684.6|0
1645664100000|2022-02-24 00:55:00|6687.4|6684.4|6677.3|6674.3|6689.9|6686.9|6676.8|6673.8|0
1645664400000|2022-02-24 01:00:00|6677.5|6674.5|6683.5|6680.5|6691.3|6688.3|6677.3|6674.3|0
1645664700000|2022-02-24 01:05:00|6683.2|6680.2|6688.9|6685.9|6690.2|6687.2|6680.2|6677.2|0
1645665000000|2022-02-24 01:10:00|6688.5|6685.5|6688.6|6685.6|6700.7|6697.7|6688.1|6685.1|0
1645665300000|2022-02-24 01:15:00|6688.4|6685.4|6680|6677|6693.7|6690.7|6678.6|6675.6|0
1645665600000|2022-02-24 01:20:00|6679.8|6676.8|6679.9|6676.9|6685.3|6682.3|6672.2|6669.2|0
1645665900000|2022-02-24 01:25:00|6680.1|6677.1|6679.6|6676.6|6687.2|6684.2|6677.9|6674.9|0
1645666200000|2022-02-24 01:30:00|6679.5|6676.5|6694.4|6691.4|6700.6|6697.6|6675.8|6672.8|0
1645666500000|2022-02-24 01:35:00|6694.2|6691.2|6692.5|6689.5|6697.4|6694.4|6687.2|6684.2|0
1645666800000|2022-02-24 01:40:00|6692.7|6689.7|6689.4|6686.4|6701.3|6698.3|6686|6683|0
1645667100000|2022-02-24 01:45:00|6689.5|6686.5|6700.3|6697.3|6708.5|6705.5|6687.7|6684.7|0
1645667400000|2022-02-24 01:50:00|6700.1|6697.1|6709|6706|6726.4|6723.4|6699.9|6696.9|0
1645667700000|2022-02-24 01:55:00|6708.9|6705.9|6709.1|6706.1|6712.2|6709.2|6702.3|6699.3|0
1645668000000|2022-02-24 02:00:00|6709.6|6706.6|6700.4|6697.4|6715.1|6712.1|6698|6695|0
1645668300000|2022-02-24 02:05:00|6700.2|6697.2|6699|6696|6706.3|6703.3|6690.3|6687.3|0
1645668600000|2022-02-24 02:10:00|6698.6|6695.6|6702.8|6699.8|6705.3|6702.3|6696|6693|0
1645668900000|2022-02-24 02:15:00|6703.2|6700.2|6705.2|6702.2|6714.4|6711.4|6703.2|6700.2|0
1645669200000|2022-02-24 02:20:00|6705.7|6702.7|6700.4|6697.4|6707.3|6704.3|6694.7|6691.7|0
1645669500000|2022-02-24 02:25:00|6700.2|6697.2|6677.2|6674.2|6700.8|6697.8|6675.1|6672.1|0
1645669800000|2022-02-24 02:30:00|6677.3|6674.3|6700.8|6697.8|6702.6|6699.6|6675.9|6672.9|0
1645670100000|2022-02-24 02:35:00|6700.7|6697.7|6706.2|6703.2|6708.9|6705.9|6695.3|6692.3|0
1645670400000|2022-02-24 02:40:00|6706.7|6703.7|6702.7|6699.7|6707.5|6704.5|6698.9|6695.9|0
1645670700000|2022-02-24 02:45:00|6702.9|6699.9|6692.5|6689.5|6708.1|6705.1|6691.2|6688.2|0
1645671000000|2022-02-24 02:50:00|6692.7|6689.7|6677.8|6674.8|6696|6693|6668|6665|0
1645671300000|2022-02-24 02:55:00|6677.7|6674.7|6668|6665|6682.1|6679.1|6662.5|6659.5|0
1645671600000|2022-02-24 03:00:00|6667.7|6664.7|6652.9|6649.9|6673.7|6670.7|6651.2|6648.2|0
1645671900000|2022-02-24 03:05:00|6652.7|6649.7|6600.9|6597.9|6652.7|6649.7|6597.6|6594.6|0
1645672200000|2022-02-24 03:10:00|6599.6|6596.6|6599.1|6596.1|6624|6621|6593.7|6590.7|0
1645672500000|2022-02-24 03:15:00|6598.9|6595.9|6605.8|6602.8|6615.8|6612.8|6589.1|6586.1|0
1645672800000|2022-02-24 03:20:00|6606|6603|6578.6|6575.6|6611.8|6608.8|6578.1|6575.1|0
1645673100000|2022-02-24 03:25:00|6578.9|6575.9|6576.5|6573.5|6585.5|6582.5|6569.2|6566.2|0
1645673400000|2022-02-24 03:30:00|6576.2|6573.2|6550.2|6547.2|6579.4|6576.4|6546.2|6543.2|0
1645673700000|2022-02-24 03:35:00|6550|6547|6514.5|6511.5|6554.5|6551.5|6514.5|6511.5|0
1645674000000|2022-02-24 03:40:00|6514.2|6511.2|6553.9|6550.9|6554.8|6551.8|6511.4|6508.4|0
1645674300000|2022-02-24 03:45:00|6553.1|6550.1|6569.1|6566.1|6572.2|6569.2|6550.3|6547.3|0
1645674600000|2022-02-24 03:50:00|6568.7|6565.7|6567.2|6564.2|6582.7|6579.7|6563.6|6560.6|0
1645674900000|2022-02-24 03:55:00|6567.4|6564.4|6541.1|6538.1|6568.9|6565.9|6539.1|6536.1|0
1645675200000|2022-02-24 04:00:00|6540.3|6537.3|6556.1|6553.1|6561.6|6558.6|6537.7|6534.7|0
1645675500000|2022-02-24 04:05:00|6555.9|6552.9|6558.2|6555.2|6570.8|6567.8|6548.8|6545.8|0
1645675800000|2022-02-24 04:10:00|6558.1|6555.1|6529.1|6526.1|6558.2|6555.2|6524.6|6521.6|0
1645676100000|2022-02-24 04:15:00|6528.9|6525.9|6518|6515|6532|6529|6514.6|6511.6|0
1645676400000|2022-02-24 04:20:00|6517.5|6514.5|6535.6|6532.6|6539.1|6536.1|6515|6512|0
1645676700000|2022-02-24 04:25:00|6535.7|6532.7|6534.6|6531.6|6541.2|6538.2|6530.4|6527.4|0
1645677000000|2022-02-24 04:30:00|6534.7|6531.7|6547.4|6544.4|6558.7|6555.7|6530.3|6527.3|0
1645677300000|2022-02-24 04:35:00|6546.9|6543.9|6539|6536|6560.5|6557.5|6539|6536|0
1645677600000|2022-02-24 04:40:00|6538.5|6535.5|6541.8|6538.8|6546.6|6543.6|6531.7|6528.7|0
1645677900000|2022-02-24 04:45:00|6542|6539|6556.8|6553.8|6558.9|6555.9|6541.5|6538.5|0
1645678200000|2022-02-24 04:50:00|6557.3|6554.3|6567.5|6564.5|6577.8|6574.8|6557.3|6554.3|0
1645678500000|2022-02-24 04:55:00|6567.7|6564.7|6564.8|6561.8|6568.4|6565.4|6560.6|6557.6|0
1645678800000|2022-02-24 05:00:00|6565.3|6562.3|6545.4|6542.4|6567.8|6564.8|6542.4|6539.4|0
1645679100000|2022-02-24 05:05:00|6545.6|6542.6|6537.2|6534.2|6554.8|6551.8|6525.6|6522.6|0
1645679400000|2022-02-24 05:10:00|6537.4|6534.4|6560.6|6557.6|6566.2|6563.2|6531.5|6528.5|0
1645679700000|2022-02-24 05:15:00|6560.7|6557.7|6553.3|6550.3|6564.4|6561.4|6547.7|6544.7|0
1645680000000|2022-02-24 05:20:00|6553.4|6550.4|6559.2|6556.2|6561.3|6558.3|6550.7|6547.7|0
1645680300000|2022-02-24 05:25:00|6559|6556|6554.2|6551.2|6565.1|6562.1|6552.1|6549.1|0
1645680600000|2022-02-24 05:30:00|6554.4|6551.4|6526.3|6523.3|6554.6|6551.6|6525|6522|0
1645680900000|2022-02-24 05:35:00|6526.4|6523.4|6522.2|6519.2|6537|6534|6522.2|6519.2|0
1645681200000|2022-02-24 05:40:00|6522.3|6519.3|6530.2|6527.2|6530.9|6527.9|6521.6|6518.6|0
1645681500000|2022-02-24 05:45:00|6530.1|6527.1|6527.1|6524.1|6540.2|6537.2|6526.8|6523.8|0
1645681800000|2022-02-24 05:50:00|6526.6|6523.6|6536.3|6533.3|6538|6535|6525.4|6522.4|0
1645682100000|2022-02-24 05:55:00|6536.5|6533.5|6540.1|6537.1|6555.7|6552.7|6534.5|6531.5|0
1645682400000|2022-02-24 06:00:00|6540.2|6537.2|6552.3|6549.3|6554.4|6551.4|6533.8|6530.8|0
1645682700000|2022-02-24 06:05:00|6552.1|6549.1|6553.1|6550.1|6558.1|6555.1|6542|6539|0
1645683000000|2022-02-24 06:10:00|6552.9|6549.9|6535.6|6532.6|6557.5|6554.5|6534.7|6531.7|0
1645683300000|2022-02-24 06:15:00|6536.2|6533.2|6534.5|6531.5|6558.3|6555.3|6533.1|6530.1|0
1645683600000|2022-02-24 06:20:00|6534.2|6531.2|6530.5|6527.5|6535.3|6532.3|6519.5|6516.5|0
1645683900000|2022-02-24 06:25:00|6530.6|6527.6|6510|6507|6531.6|6528.6|6504.9|6501.9|0
1645684200000|2022-02-24 06:30:00|6509.3|6506.3|6505.6|6502.6|6522.8|6519.8|6502.5|6499.5|0
1645684500000|2022-02-24 06:35:00|6505.8|6502.8|6513|6510|6515.2|6512.2|6498.1|6495.1|0
1645684800000|2022-02-24 06:40:00|6511.8|6508.8|6516.4|6513.4|6525.3|6522.3|6503.9|6500.9|0
1645685100000|2022-02-24 06:45:00|6517.4|6514.4|6494.1|6491.1|6526.6|6523.6|6493.2|6490.2|0
1645685400000|2022-02-24 06:50:00|6495.1|6492.1|6479.3|6476.3|6500.1|6497.1|6464.7|6461.7|0
1645685700000|2022-02-24 06:55:00|6479.5|6476.5|6493.5|6490.5|6500|6497|6478|6475|0
1645686000000|2022-02-24 07:00:00|6493.9|6490.9|6477|6475|6520.7|6518.7|6470.5|6468.5|1673
1645686300000|2022-02-24 07:05:00|6476.7|6474.7|6491.5|6489.5|6498.2|6496.2|6441.7|6439.7|969
1645686600000|2022-02-24 07:10:00|6491.2|6489.2|6472.7|6470.7|6494.2|6492.2|6452.5|6450.5|734
1645686900000|2022-02-24 07:15:00|6473|6471|6445.7|6443.7|6473|6471|6436|6434|485
1645687200000|2022-02-24 07:20:00|6445.2|6443.2|6455.2|6453.2|6473.2|6471.2|6439.7|6437.7|595
1645687500000|2022-02-24 07:25:00|6455|6453|6450.7|6448.7|6464.2|6462.2|6440.5|6438.5|291
1645687800000|2022-02-24 07:30:00|6450.5|6448.5|6452.7|6450.7|6463.7|6461.7|6446|6444|156
1645688100000|2022-02-24 07:35:00|6452.5|6450.5|6467.7|6465.7|6468.5|6466.5|6441.2|6439.2|248
1645688400000|2022-02-24 07:40:00|6467.5|6465.5|6497|6495|6503|6501|6466.2|6464.2|394
1645688700000|2022-02-24 07:45:00|6497.2|6495.2|6504.2|6502.2|6519|6517|6488.7|6486.7|409
1645689000000|2022-02-24 07:50:00|6505.2|6503.2|6506|6504|6520.5|6518.5|6495|6493|505
1645689300000|2022-02-24 07:55:00|6505.7|6503.7|6504|6502|6532.7|6530.7|6503.5|6501.5|804
1645689600000|2022-02-24 08:00:00|6503.5|6502.5|6502.2|6501.2|6503.5|6502.5|6462|6461|3392
1645689900000|2022-02-24 08:05:00|6503|6502|6556.5|6555.5|6556.5|6555.5|6499.2|6498.2|2716
1645690200000|2022-02-24 08:10:00|6553.5|6552.5|6533.7|6532.7|6571.2|6570.2|6529.7|6528.7|2641
1645690500000|2022-02-24 08:15:00|6534|6533|6582.5|6581.5|6582.5|6581.5|6529.5|6528.5|1962
1645690800000|2022-02-24 08:20:00|6582.2|6581.2|6582|6581|6591|6590|6556.2|6555.2|2117
1645691100000|2022-02-24 08:25:00|6582.2|6581.2|6578.5|6577.5|6593|6592|6564|6563|1687
1645691400000|2022-02-24 08:30:00|6579.2|6578.2|6584.7|6583.7|6590.5|6589.5|6558.7|6557.7|1513
1645691700000|2022-02-24 08:35:00|6585|6584|6577.5|6576.5|6586.5|6585.5|6555|6554|1446
1645692000000|2022-02-24 08:40:00|6577.4|6576.4|6571.1|6570.1|6582.4|6581.4|6551.9|6550.9|1218
1645692300000|2022-02-24 08:45:00|6571.4|6570.4|6568.4|6567.4|6581.1|6580.1|6563.6|6562.6|958
1645692600000|2022-02-24 08:50:00|6568.9|6567.9|6559.9|6558.9|6576.4|6575.4|6558.4|6557.4|1091
1645692900000|2022-02-24 08:55:00|6559.6|6558.6|6574.9|6573.9|6583.1|6582.1|6559.4|6558.4|1935
1645693200000|2022-02-24 09:00:00|6575.1|6574.1|6596.4|6595.4|6602.9|6601.9|6564.4|6563.4|2436
1645693500000|2022-02-24 09:05:00|6595.9|6594.9|6608.4|6607.4|6621.9|6620.9|6587.4|6586.4|2335
1645693800000|2022-02-24 09:10:00|6607.9|6606.9|6590.9|6589.9|6616.9|6615.9|6575.1|6574.1|1881
1645694100000|2022-02-24 09:15:00|6589.6|6588.6|6567.9|6566.9|6593.4|6592.4|6567.9|6566.9|838
1645694400000|2022-02-24 09:20:00|6567.6|6566.6|6573.4|6572.4|6591.4|6590.4|6566.9|6565.9|827
1645694700000|2022-02-24 09:25:00|6573.6|6572.6|6544.9|6543.9|6574.4|6573.4|6542.1|6541.1|1453
1645695000000|2022-02-24 09:30:00|6545.1|6544.1|6553.9|6552.9|6561.9|6560.9|6542.1|6541.1|1051
1645695300000|2022-02-24 09:35:00|6553.6|6552.6|6561.4|6560.4|6563.1|6562.1|6544.9|6543.9|874
1645695600000|2022-02-24 09:40:00|6561.1|6560.1|6542.6|6541.6|6574.6|6573.6|6529.9|6528.9|1524
1645695900000|2022-02-24 09:45:00|6542.4|6541.4|6545.9|6544.9|6550.6|6549.6|6532.9|6531.9|897
1645696200000|2022-02-24 09:50:00|6545.4|6544.4|6523.4|6522.4|6555.6|6554.6|6520.1|6519.1|1252
1645696500000|2022-02-24 09:55:00|6523.6|6522.6|6524.1|6523.1|6532.9|6531.9|6521.6|6520.6|870
1645696800000|2022-02-24 10:00:00|6523.9|6522.9|6527.6|6526.6|6530.9|6529.9|6514.1|6513.1|1335
1645697100000|2022-02-24 10:05:00|6527.9|6526.9|6548.1|6547.1|6549.9|6548.9|6524.9|6523.9|1238
1645697400000|2022-02-24 10:10:00|6547.4|6546.4|6526.6|6525.6|6551.6|6550.6|6523.6|6522.6|1715
1645697700000|2022-02-24 10:15:00|6526.9|6525.9|6502.9|6501.9|6530.1|6529.1|6501.1|6500.1|1351
1645698000000|2022-02-24 10:20:00|6502.6|6501.6|6471.4|6470.4|6504.4|6503.4|6468.6|6467.6|2417
1645698300000|2022-02-24 10:25:00|6471.1|6470.1|6482.9|6481.9|6493.4|6492.4|6464.9|6463.9|2098
1645698600000|2022-02-24 10:30:00|6482.6|6481.6|6496.9|6495.9|6498.9|6497.9|6474.6|6473.6|938
1645698900000|2022-02-24 10:35:00|6496.6|6495.6|6494.1|6493.1|6496.6|6495.6|6472.6|6471.6|1045
1645699200000|2022-02-24 10:40:00|6493.9|6492.9|6483.1|6482.1|6498.9|6497.9|6482.1|6481.1|816
1645699500000|2022-02-24 10:45:00|6483.4|6482.4|6485.6|6484.6|6491.6|6490.6|6471.6|6470.6|657
1645699800000|2022-02-24 10:50:00|6485.9|6484.9|6480.1|6479.1|6487.9|6486.9|6476.1|6475.1|900
1645700100000|2022-02-24 10:55:00|6479.9|6478.9|6485.4|6484.4|6489.6|6488.6|6475.6|6474.6|705
1645700400000|2022-02-24 11:00:00|6485.6|6484.6|6470.9|6469.9|6490.6|6489.6|6465.4|6464.4|803
1645700700000|2022-02-24 11:05:00|6471.1|6470.1|6451.1|6450.1|6472.6|6471.6|6444.6|6443.6|1796
1645701000000|2022-02-24 11:10:00|6450.9|6449.9|6457.4|6456.4|6457.4|6456.4|6438.4|6437.4|1902
1645701300000|2022-02-24 11:15:00|6456.4|6455.4|6444.1|6443.1|6456.9|6455.9|6437.9|6436.9|1124
1645701600000|2022-02-24 11:20:00|6444.4|6443.4|6470.1|6469.1|6471.4|6470.4|6443.6|6442.6|946
1645701900000|2022-02-24 11:25:00|6470.4|6469.4|6451.6|6450.6|6476.9|6475.9|6450.1|6449.1|1408
1645702200000|2022-02-24 11:30:00|6451.9|6450.9|6444.6|6443.6|6457.6|6456.6|6443.6|6442.6|1317
1645702500000|2022-02-24 11:35:00|6444.4|6443.4|6438.6|6437.6|6444.6|6443.6|6433.4|6432.4|997
1645702800000|2022-02-24 11:40:00|6438.4|6437.4|6470.1|6469.1|6471.1|6470.1|6432.1|6431.1|1019
1645703100000|2022-02-24 11:45:00|6471.1|6470.1|6478.4|6477.4|6488.6|6487.6|6459.9|6458.9|1287
1645703400000|2022-02-24 11:50:00|6478.6|6477.6|6472.6|6471.6|6486.6|6485.6|6471.1|6470.1|933
1645703700000|2022-02-24 11:55:00|6473.1|6472.1|6489.1|6488.1|6490.9|6489.9|6468.9|6467.9|925
1645704000000|2022-02-24 12:00:00|6489.6|6488.6|6470.1|6469.1|6489.6|6488.6|6465.6|6464.6|1184
1645704300000|2022-02-24 12:05:00|6469.9|6468.9|6463.6|6462.6|6472.1|6471.1|6459.9|6458.9|822
1645704600000|2022-02-24 12:10:00|6464.1|6463.1|6480.6|6479.6|6481.6|6480.6|6461.1|6460.1|650
1645704900000|2022-02-24 12:15:00|6480.9|6479.9|6476.4|6475.4|6488.6|6487.6|6473.6|6472.6|716
1645705200000|2022-02-24 12:20:00|6476.1|6475.1|6468.1|6467.1|6478.6|6477.6|6466.1|6465.1|558
1645705500000|2022-02-24 12:25:00|6468.4|6467.4|6466.4|6465.4|6475.4|6474.4|6460.4|6459.4|452
1645705800000|2022-02-24 12:30:00|6466.1|6465.1|6461.4|6460.4|6467.6|6466.6|6453.6|6452.6|4802
1645706100000|2022-02-24 12:35:00|6461.6|6460.6|6450.9|6449.9|6461.6|6460.6|6449.1|6448.1|500
1645706400000|2022-02-24 12:40:00|6451.5|6450.5|6446.2|6445.2|6452|6451|6440.2|6439.2|951
1645706700000|2022-02-24 12:45:00|6446|6445|6444.5|6443.5|6447|6446|6437.2|6436.2|629
1645707000000|2022-02-24 12:50:00|6444.2|6443.2|6449|6448|6460|6459|6444.2|6443.2|813
1645707300000|2022-02-24 12:55:00|6449.5|6448.5|6467.2|6466.2|6467.2|6466.2|6445.2|6444.2|798
1645707600000|2022-02-24 13:00:00|6467.5|6466.5|6466|6465|6471.2|6470.2|6457.2|6456.2|1062
1645707900000|2022-02-24 13:05:00|6466.5|6465.5|6449.5|6448.5|6470.7|6469.7|6447.7|6446.7|633
1645708200000|2022-02-24 13:10:00|6449.2|6448.2|6446.2|6445.2|6453|6452|6445|6444|544
1645708500000|2022-02-24 13:15:00|6446.5|6445.5|6447.7|6446.7|6453.5|6452.5|6431.7|6430.7|958
1645708800000|2022-02-24 13:20:00|6448|6447|6449.7|6448.7|6451.7|6450.7|6440.7|6439.7|574
1645709100000|2022-02-24 13:25:00|6449.2|6448.2|6453.2|6452.2|6459.7|6458.7|6446.7|6445.7|554
1645709400000|2022-02-24 13:30:00|6453|6452|6470.2|6469.2|6470.7|6469.7|6450.5|6449.5|649
1645709700000|2022-02-24 13:35:00|6469.2|6468.2|6476.2|6475.2|6487.7|6486.7|6464|6463|709
1645710000000|2022-02-24 13:40:00|6476.5|6475.5|6491.7|6490.7|6492.2|6491.2|6468.7|6467.7|807
1645710300000|2022-02-24 13:45:00|6492.2|6491.2|6499.2|6498.2|6502.5|6501.5|6485.2|6484.2|1029
1645710600000|2022-02-24 13:50:00|6500|6499|6511.2|6510.2|6520|6519|6498.7|6497.7|1145
1645710900000|2022-02-24 13:55:00|6511|6510|6477.7|6476.7|6513.5|6512.5|6476|6475|894
1645711200000|2022-02-24 14:00:00|6477.5|6476.5|6485.2|6484.2|6491.7|6490.7|6477|6476|735
1645711500000|2022-02-24 14:05:00|6485|6484|6479.7|6478.7|6493.5|6492.5|6479.2|6478.2|687
1645711800000|2022-02-24 14:10:00|6479.5|6478.5|6479.2|6478.2|6480|6479|6467.2|6466.2|667
1645712100000|2022-02-24 14:15:00|6479.5|6478.5|6494.7|6493.7|6497.5|6496.5|6476.7|6475.7|567
1645712400000|2022-02-24 14:20:00|6494.5|6493.5|6489.2|6488.2|6497.7|6496.7|6483.7|6482.7|569
1645712700000|2022-02-24 14:25:00|6489.5|6488.5|6486.7|6485.7|6492|6491|6480.7|6479.7|594
1645713000000|2022-02-24 14:30:00|6486.5|6485.5|6507.5|6506.5|6515.2|6514.2|6484.2|6483.2|1346
1645713300000|2022-02-24 14:35:00|6509|6508|6523.2|6522.2|6524.2|6523.2|6494.5|6493.5|1227
1645713600000|2022-02-24 14:40:00|6522.7|6521.7|6508.2|6507.2|6522.7|6521.7|6499.7|6498.7|1076
1645713900000|2022-02-24 14:45:00|6507.2|6506.2|6514.2|6513.2|6515.5|6514.5|6491.7|6490.7|1180
1645714200000|2022-02-24 14:50:00|6514.7|6513.7|6509.7|6508.7|6529.2|6528.2|6507.2|6506.2|1641
1645714500000|2022-02-24 14:55:00|6510|6509|6520|6519|6521|6520|6499.2|6498.2|1442
1645714800000|2022-02-24 15:00:00|6519.7|6518.7|6504.2|6503.2|6520.7|6519.7|6493.2|6492.2|1771
1645715100000|2022-02-24 15:05:00|6504.5|6503.5|6522|6521|6524|6523|6496.2|6495.2|3730
1645715400000|2022-02-24 15:10:00|6522.7|6521.7|6537.5|6536.5|6541|6540|6515.7|6514.7|1494
1645715700000|2022-02-24 15:15:00|6537.2|6536.2|6544.2|6543.2|6545|6544|6519.5|6518.5|1700
1645716000000|2022-02-24 15:20:00|6545|6544|6535.7|6534.7|6575.5|6574.5|6522.7|6521.7|2525
1645716300000|2022-02-24 15:25:00|6535.5|6534.5|6513.2|6512.2|6540|6539|6512.5|6511.5|1212
1645716600000|2022-02-24 15:30:00|6513|6512|6526.2|6525.2|6528.7|6527.7|6495.7|6494.7|1220
1645716900000|2022-02-24 15:35:00|6526|6525|6510|6509|6528.7|6527.7|6504.7|6503.7|1138
1645717200000|2022-02-24 15:40:00|6510.5|6509.5|6505.7|6504.7|6514|6513|6497.2|6496.2|1084
1645717500000|2022-02-24 15:45:00|6505.5|6504.5|6522.2|6521.2|6535.7|6534.7|6503.7|6502.7|1113
1645717800000|2022-02-24 15:50:00|6521.2|6520.2|6522.2|6521.2|6530.7|6529.7|6512.2|6511.2|776
1645718100000|2022-02-24 15:55:00|6522.5|6521.5|6519.2|6518.2|6528.7|6527.7|6511.5|6510.5|911
1645718400000|2022-02-24 16:00:00|6518.7|6517.7|6505.2|6504.2|6525.5|6524.5|6502.5|6501.5|1457
1645718700000|2022-02-24 16:05:00|6504.7|6503.7|6520|6519|6521.7|6520.7|6501.5|6500.5|1234
1645719000000|2022-02-24 16:10:00|6520.5|6519.5|6516|6515|6521|6520|6508.2|6507.2|985
1645719300000|2022-02-24 16:15:00|6515.2|6514.2|6521.2|6520.2|6521.5|6520.5|6508.7|6507.7|1337
1645719600000|2022-02-24 16:20:00|6521.5|6520.5|6514|6513|6523.2|6522.2|6508.7|6507.7|1846
1645719900000|2022-02-24 16:25:00|6513.7|6512.7|6511.2|6510.2|6522|6521|6501.7|6500.7|3131
1645720200000|2022-02-24 16:30:00|6511.7|6510.7|6519.7|6517.7|6521|6519|6500|6498|8792
1645720500000|2022-02-24 16:35:00|6519|6517|6522.7|6520.7|6525|6523|6511.7|6509.7|3307
1645720800000|2022-02-24 16:40:00|6522.5|6520.5|6492.7|6490.7|6522.5|6520.5|6488.5|6486.5|1000
1645721100000|2022-02-24 16:45:00|6492.5|6490.5|6497.7|6495.7|6497.7|6495.7|6483.2|6481.2|1652
1645721400000|2022-02-24 16:50:00|6498|6496|6502.5|6500.5|6509.5|6507.5|6494.2|6492.2|437
1645721700000|2022-02-24 16:55:00|6502.2|6500.2|6512.5|6510.5|6514.2|6512.2|6499|6497|398
1645722000000|2022-02-24 17:00:00|6512.2|6510.2|6522.2|6520.2|6523|6521|6510.5|6508.5|398
1645722300000|2022-02-24 17:05:00|6522|6520|6502.5|6500.5|6522.2|6520.2|6501|6499|706
1645722600000|2022-02-24 17:10:00|6502.7|6500.7|6490|6488|6508|6506|6489.5|6487.5|395
1645722900000|2022-02-24 17:15:00|6489.7|6487.7|6500.5|6498.5|6501|6499|6485|6483|249
1645723200000|2022-02-24 17:20:00|6500.7|6498.7|6494.2|6492.2|6504|6502|6492.2|6490.2|251
1645723500000|2022-02-24 17:25:00|6493.7|6491.7|6493|6491|6497|6495|6489.7|6487.7|106
1645723800000|2022-02-24 17:30:00|6492.7|6490.7|6483.2|6481.2|6499|6497|6483|6481|218
1645724100000|2022-02-24 17:35:00|6482.7|6480.7|6500.5|6498.5|6501.7|6499.7|6482.7|6480.7|221
1645724400000|2022-02-24 17:40:00|6500.2|6498.2|6499.7|6497.7|6506.7|6504.7|6498.7|6496.7|135
1645724700000|2022-02-24 17:45:00|6500|6498|6492.7|6490.7|6503.7|6501.7|6491.5|6489.5|151
1645725000000|2022-02-24 17:50:00|6493.2|6491.2|6496.2|6494.2|6498|6496|6489.2|6487.2|80
1645725300000|2022-02-24 17:55:00|6496.5|6494.5|6485.5|6483.5|6500.7|6498.7|6485.2|6483.2|239
1645725600000|2022-02-24 18:00:00|6485.2|6483.2|6481.2|6479.2|6486.7|6484.7|6479|6477|148
1645725900000|2022-02-24 18:05:00|6481|6479|6491.5|6489.5|6497.7|6495.7|6480.5|6478.5|191
1645726200000|2022-02-24 18:10:00|6491.2|6489.2|6498.7|6496.7|6501.7|6499.7|6487|6485|96
1645726500000|2022-02-24 18:15:00|6499|6497|6498|6496|6502|6500|6490.5|6488.5|80
1645726800000|2022-02-24 18:20:00|6497.7|6495.7|6495.5|6493.5|6504|6502|6493|6491|122
1645727100000|2022-02-24 18:25:00|6496|6494|6489.5|6487.5|6500.7|6498.7|6489|6487|93
1645727400000|2022-02-24 18:30:00|6489|6487|6502.2|6500.2|6503.2|6501.2|6487.5|6485.5|165
1645727700000|2022-02-24 18:35:00|6502|6500|6515.5|6513.5|6516.7|6514.7|6497|6495|389
1645728000000|2022-02-24 18:40:00|6515.2|6513.2|6500|6498|6517.7|6515.7|6500|6498|171
1645728300000|2022-02-24 18:45:00|6499.7|6497.7|6534|6532|6535|6533|6487|6485|577
1645728600000|2022-02-24 18:50:00|6534.2|6532.2|6539|6537|6544.5|6542.5|6529.7|6527.7|594
1645728900000|2022-02-24 18:55:00|6538.7|6536.7|6524.5|6522.5|6541.5|6539.5|6515.7|6513.7|312
1645729200000|2022-02-24 19:00:00|6524.2|6522.2|6526.7|6524.7|6529.2|6527.2|6518|6516|183
1645729500000|2022-02-24 19:05:00|6527|6525|6523.2|6521.2|6542|6540|6518.7|6516.7|236
1645729800000|2022-02-24 19:10:00|6523.5|6521.5|6538|6536|6540.2|6538.2|6522.5|6520.5|114
1645730100000|2022-02-24 19:15:00|6537.7|6535.7|6549.7|6547.7|6551.2|6549.2|6533|6531|158
1645730400000|2022-02-24 19:20:00|6550|6548|6547.2|6545.2|6552.7|6550.7|6543.2|6541.2|89
1645730700000|2022-02-24 19:25:00|6547.5|6545.5|6556.5|6554.5|6556.5|6554.5|6545.2|6543.2|133
1645731000000|2022-02-24 19:30:00|6556.2|6554.2|6576.7|6574.7|6578|6576|6555.2|6553.2|756
1645731300000|2022-02-24 19:35:00|6576.5|6574.5|6595|6593|6599.2|6597.2|6576.2|6574.2|672
1645731600000|2022-02-24 19:40:00|6595.2|6593.2|6584.5|6582.5|6599.5|6597.5|6581.2|6579.2|322
1645731900000|2022-02-24 19:45:00|6584.7|6582.7|6595|6593|6596.5|6594.5|6581.2|6579.2|163
1645732200000|2022-02-24 19:50:00|6594|6592|6599.5|6597.5|6601.2|6599.2|6584|6582|116
1645732500000|2022-02-24 19:55:00|6599.2|6597.2|6596|6594|6599.2|6597.2|6588.2|6586.2|138
1645732800000|2022-02-24 20:00:00|6596.5|6594.5|6612.5|6610.5|6613.5|6611.5|6590|6588|215
1645733100000|2022-02-24 20:05:00|6612.2|6610.2|6608|6606|6615.5|6613.5|6603.7|6601.7|196
1645733400000|2022-02-24 20:10:00|6607.7|6605.7|6614.2|6612.2|6616.7|6614.7|6604.7|6602.7|131
1645733700000|2022-02-24 20:15:00|6614|6612|6609.2|6607.2|6617.5|6615.5|6606|6604|190
1645734000000|2022-02-24 20:20:00|6609.5|6607.5|6607.5|6605.5|6609.7|6607.7|6599|6597|276
1645734300000|2022-02-24 20:25:00|6607.7|6605.7|6593.2|6591.2|6613|6611|6591|6589|207
1645734600000|2022-02-24 20:30:00|6593|6591|6627.7|6625.7|6628.5|6626.5|6592.5|6590.5|249
1645734900000|2022-02-24 20:35:00|6627.5|6625.5|6640|6638|6643.7|6641.7|6624.5|6622.5|435
1645735200000|2022-02-24 20:40:00|6641|6639|6632.5|6630.5|6645|6643|6631.5|6629.5|210
1645735500000|2022-02-24 20:45:00|6632.2|6630.2|6630|6628|6639.5|6637.5|6627.5|6625.5|427
1645735800000|2022-02-24 20:50:00|6630.2|6628.2|6649|6647|6655|6653|6630.2|6628.2|493
1645736100000|2022-02-24 20:55:00|6649.2|6647.2|6636|6634|6649.5|6647.5|6625|6623|430
1645736400000|2022-02-24 21:00:00|6641.2|6637.2|6625.4|6621.4|6644.7|6640.7|6619.5|6615.5|0
1645736700000|2022-02-24 21:05:00|6625.9|6621.9|6619.4|6615.4|6629.1|6625.1|6617.3|6613.3|0
1645737000000|2022-02-24 21:10:00|6619|6615|6608.7|6604.7|6622.4|6618.4|6606.5|6602.5|0
1645737300000|2022-02-24 21:15:00|6609|6605|6611.6|6607.6|6614.8|6610.8|6608.4|6604.4|0
1645737600000|2022-02-24 21:20:00|6611.4|6607.4|6609.8|6605.8|6612.5|6608.5|6603.3|6599.3|0
1645737900000|2022-02-24 21:25:00|6609.7|6605.7|6608.1|6604.1|6611.7|6607.7|6606.2|6602.2|0
1645738200000|2022-02-24 21:30:00|6608|6604|6606.2|6602.2|6608.8|6604.8|6604|6600|0
1645738500000|2022-02-24 21:35:00|6606.1|6602.1|6604.6|6600.6|6608|6604|6604.5|6600.5|0
1645738800000|2022-02-24 21:40:00|6604.1|6600.1|6607.8|6603.8|6609.7|6605.7|6603.7|6599.7|0
1645739100000|2022-02-24 21:45:00|6608.9|6604.9|6621.4|6617.4|6622.3|6618.3|6608.8|6604.8|0
1645739400000|2022-02-24 21:50:00|6621.6|6617.6|6631.6|6627.6|6633.1|6629.1|6619.9|6615.9|0
1645739700000|2022-02-24 21:55:00|6631.9|6627.9|6612.4|6608.4|6633.1|6629.1|6612|6608|0
1645740000000|2022-02-24 22:00:00|6614.1|6610.1|6615.4|6611.4|6615.6|6611.6|6613.7|6609.7|0
1645740300000|2022-02-24 22:05:00|6615.6|6611.6|6615.4|6611.4|6615.7|6611.7|6615.1|6611.1|0
1645740600000|2022-02-24 22:10:00|6615.5|6611.5|6617.2|6613.2|6618|6614|6615.4|6611.4|0
1645740900000|2022-02-24 22:15:00|6617.4|6613.4|6617.5|6613.5|6617.5|6613.5|6616.7|6612.7|0
1645741200000|2022-02-24 22:20:00|6617.7|6613.7|6617.4|6613.4|6618|6614|6617|6613|0
1645741500000|2022-02-24 22:25:00|6617|6613|6617|6613|6617|6613|6617|6613|0
1645741800000|2022-02-24 22:30:00|6616.7|6612.7|6617.4|6613.4|6617.4|6613.4|6616.4|6612.4|0
1645742100000|2022-02-24 22:35:00|6617|6613|6617|6613|6618.5|6614.5|6615.5|6611.5|0
1645742400000|2022-02-24 22:40:00|6616.7|6612.7|6616.6|6612.6|6618|6614|6616.6|6612.6|0
1645742700000|2022-02-24 22:45:00|6617|6613|6615.8|6611.8|6617.1|6613.1|6615.8|6611.8|0
1645743000000|2022-02-24 22:50:00|6615.9|6611.9|6614.4|6610.4|6615.9|6611.9|6614.4|6610.4|0
1645743300000|2022-02-24 22:55:00|6614.1|6610.1|6614.8|6610.8|6615.8|6611.8|6613.7|6609.7|0
1645743600000|2022-02-24 23:00:00|6614.7|6610.7|6605.8|6601.8|6614.7|6610.7|6598.7|6594.7|0
1645743900000|2022-02-24 23:05:00|6605.7|6601.7|6605.8|6601.8|6613.3|6609.3|6604.8|6600.8|0
1645744200000|2022-02-24 23:10:00|6606.1|6602.1|6608.3|6604.3|6610|6606|6602.9|6598.9|0
1645744500000|2022-02-24 23:15:00|6608.2|6604.2|6601.4|6597.4|6608.7|6604.7|6599.4|6595.4|0
1645744800000|2022-02-24 23:20:00|6601.3|6597.3|6604.1|6600.1|6604.8|6600.8|6594.1|6590.1|0
1645745100000|2022-02-24 23:25:00|6603.1|6599.1|6594.9|6590.9|6603.1|6599.1|6591.3|6587.3|0
1645745400000|2022-02-24 23:30:00|6595.1|6591.1|6584.4|6580.4|6595.3|6591.3|6583.5|6579.5|0
1645745700000|2022-02-24 23:35:00|6584.9|6580.9|6592.3|6588.3|6592.6|6588.6|6584.4|6580.4|0
1645746000000|2022-02-24 23:40:00|6592|6588|6591.9|6587.9|6593|6589|6588.1|6584.1|0
1645746300000|2022-02-24 23:45:00|6592.4|6588.4|6595.6|6591.6|6596.5|6592.5|6588.3|6584.3|0
1645746600000|2022-02-24 23:50:00|6595.1|6591.1|6609.1|6605.1|6610.1|6606.1|6593.9|6589.9|0
1645746900000|2022-02-24 23:55:00|6609.3|6605.3|6607|6603|6610.1|6606.1|6605.4|6601.4|0
1645747200000|2022-02-25 00:00:00|6607.1|6603.1|6620.1|6616.1|6620.1|6616.1|6607|6603|0
1645747500000|2022-02-25 00:05:00|6619.9|6615.9|6618|6614|6622.1|6618.1|6614.2|6610.2|0
1645747800000|2022-02-25 00:10:00|6617.5|6613.5|6613.9|6609.9|6618.3|6614.3|6607.9|6603.9|0
1645748100000|2022-02-25 00:15:00|6613.6|6609.6|6625.3|6622.3|6629.6|6626.6|6611.9|6608.9|0
1645748400000|2022-02-25 00:20:00|6625.7|6622.7|6634.8|6631.8|6634.8|6631.8|6624.9|6621.9|0
1645748700000|2022-02-25 00:25:00|6634.6|6631.6|6629.7|6626.7|6642.4|6639.4|6629.3|6626.3|0
1645749000000|2022-02-25 00:30:00|6630.2|6627.2|6637.8|6634.8|6639.5|6636.5|6629.7|6626.7|0
1645749300000|2022-02-25 00:35:00|6637.6|6634.6|6635.6|6632.6|6637.8|6634.8|6631.9|6628.9|0
1645749600000|2022-02-25 00:40:00|6635.5|6632.5|6638.4|6635.4|6641.2|6638.2|6634.8|6631.8|0
1645749900000|2022-02-25 00:45:00|6638.3|6635.3|6635.4|6632.4|6638.8|6635.8|6635|6632|0
1645750200000|2022-02-25 00:50:00|6635.3|6632.3|6611.2|6608.2|6636.7|6633.7|6605.7|6602.7|0
1645750500000|2022-02-25 00:55:00|6611.6|6608.6|6613.3|6610.3|6621.8|6618.8|6607|6604|0
1645750800000|2022-02-25 01:00:00|6615.5|6612.5|6602.4|6599.4|6617.2|6614.2|6599.4|6596.4|0
1645751100000|2022-02-25 01:05:00|6602.6|6599.6|6621.9|6618.9|6623.6|6620.6|6602.6|6599.6|0
1645751400000|2022-02-25 01:10:00|6622.1|6619.1|6618.5|6615.5|6622.7|6619.7|6612.5|6609.5|0
1645751700000|2022-02-25 01:15:00|6618.3|6615.3|6624.4|6621.4|6626.9|6623.9|6615.1|6612.1|0
1645752000000|2022-02-25 01:20:00|6624.5|6621.5|6625.2|6622.2|6632.5|6629.5|6624.4|6621.4|0
1645752300000|2022-02-25 01:25:00|6625.4|6622.4|6624|6621|6627.4|6624.4|6620.5|6617.5|0
1645752600000|2022-02-25 01:30:00|6624.1|6621.1|6631.6|6628.6|6632.5|6629.5|6621|6618|0
1645752900000|2022-02-25 01:35:00|6630.3|6627.3|6621.8|6618.8|6630.8|6627.8|6621.8|6618.8|0
1645753200000|2022-02-25 01:40:00|6621.4|6618.4|6615.8|6612.8|6624.4|6621.4|6614.6|6611.6|0
1645753500000|2022-02-25 01:45:00|6615.7|6612.7|6611.4|6608.4|6617.4|6614.4|6605.5|6602.5|0
1645753800000|2022-02-25 01:50:00|6610.9|6607.9|6616.9|6613.9|6617.8|6614.8|6608.9|6605.9|0
1645754100000|2022-02-25 01:55:00|6617.2|6614.2|6619|6616|6620.4|6617.4|6609.3|6606.3|0
1645754400000|2022-02-25 02:00:00|6619.2|6616.2|6617.8|6614.8|6621.2|6618.2|6616.1|6613.1|0
1645754700000|2022-02-25 02:05:00|6617.6|6614.6|6613.8|6610.8|6624.1|6621.1|6613.6|6610.6|0
1645755000000|2022-02-25 02:10:00|6613.6|6610.6|6626.5|6623.5|6627.9|6624.9|6609.7|6606.7|0
1645755300000|2022-02-25 02:15:00|6626.4|6623.4|6631.2|6628.2|6633.3|6630.3|6624|6621|0
1645755600000|2022-02-25 02:20:00|6630.9|6627.9|6621.4|6618.4|6632.1|6629.1|6614.3|6611.3|0
1645755900000|2022-02-25 02:25:00|6621.2|6618.2|6624.8|6621.8|6624.8|6621.8|6610.8|6607.8|0
1645756200000|2022-02-25 02:30:00|6624.7|6621.7|6628.1|6625.1|6628.6|6625.6|6621.8|6618.8|0
1645756500000|2022-02-25 02:35:00|6628.6|6625.6|6617.8|6614.8|6629.8|6626.8|6616.1|6613.1|0
1645756800000|2022-02-25 02:40:00|6618.3|6615.3|6614.5|6611.5|6621.6|6618.6|6613.6|6610.6|0
1645757100000|2022-02-25 02:45:00|6614.6|6611.6|6624.1|6621.1|6625.9|6622.9|6614.1|6611.1|0
1645757400000|2022-02-25 02:50:00|6623.6|6620.6|6628.6|6625.6|6629.1|6626.1|6622.4|6619.4|0
1645757700000|2022-02-25 02:55:00|6628.4|6625.4|6628.6|6625.6|6631.6|6628.6|6625.2|6622.2|0
1645758000000|2022-02-25 03:00:00|6627.8|6624.8|6627.8|6624.8|6631.7|6628.7|6624|6621|0
1645758300000|2022-02-25 03:05:00|6627.6|6624.6|6623.6|6620.6|6629.5|6626.5|6622.7|6619.7|0
1645758600000|2022-02-25 03:10:00|6623.4|6620.4|6621|6618|6623.6|6620.6|6618.5|6615.5|0
1645758900000|2022-02-25 03:15:00|6621.2|6618.2|6620.6|6617.6|6625.7|6622.7|6620.6|6617.6|0
1645759200000|2022-02-25 03:20:00|6620.8|6617.8|6622.7|6619.7|6622.7|6619.7|6615.1|6612.1|0
1645759500000|2022-02-25 03:25:00|6622.3|6619.3|6624.4|6621.4|6632|6629|6620.2|6617.2|0
1645759800000|2022-02-25 03:30:00|6624|6621|6614.3|6611.3|6624|6621|6610.1|6607.1|0
1645760100000|2022-02-25 03:35:00|6614.4|6611.4|6621|6618|6624.9|6621.9|6612.6|6609.6|0
1645760400000|2022-02-25 03:40:00|6621.1|6618.1|6616.4|6613.4|6623.5|6620.5|6613.8|6610.8|0
1645760700000|2022-02-25 03:45:00|6617.6|6614.6|6628.6|6625.6|6629.4|6626.4|6616.7|6613.7|0
1645761000000|2022-02-25 03:50:00|6628.5|6625.5|6637.1|6634.1|6637.9|6634.9|6626|6623|0
1645761300000|2022-02-25 03:55:00|6636.7|6633.7|6641.3|6638.3|6647.3|6644.3|6635.4|6632.4|0
1645761600000|2022-02-25 04:00:00|6641.2|6638.2|6645.4|6642.4|6645.4|6642.4|6638.6|6635.6|0
1645761900000|2022-02-25 04:05:00|6645|6642|6651.8|6648.8|6652.6|6649.6|6644.1|6641.1|0
1645762200000|2022-02-25 04:10:00|6651.4|6648.4|6653.5|6650.5|6654|6651|6648.7|6645.7|0
1645762500000|2022-02-25 04:15:00|6653.4|6650.4|6645.5|6642.5|6654|6651|6644.7|6641.7|0
1645762800000|2022-02-25 04:20:00|6645.3|6642.3|6647.5|6644.5|6650.1|6647.1|6645|6642|0
1645763100000|2022-02-25 04:25:00|6647.7|6644.7|6653.5|6650.5|6654.4|6651.4|6646.3|6643.3|0
1645763400000|2022-02-25 04:30:00|6653.3|6650.3|6650.9|6647.9|6655.6|6652.6|6649.6|6646.6|0
1645763700000|2022-02-25 04:35:00|6650.4|6647.4|6647.4|6644.4|6650.8|6647.8|6646.1|6643.1|0
1645764000000|2022-02-25 04:40:00|6647.2|6644.2|6645.4|6642.4|6647.4|6644.4|6640.6|6637.6|0
1645764300000|2022-02-25 04:45:00|6644.9|6641.9|6649.6|6646.6|6649.6|6646.6|6644.2|6641.2|0
1645764600000|2022-02-25 04:50:00|6649.8|6646.8|6649.1|6646.1|6650.1|6647.1|6644.2|6641.2|0
1645764900000|2022-02-25 04:55:00|6648.9|6645.9|6649.9|6646.9|6654.1|6651.1|6647.1|6644.1|0
1645765200000|2022-02-25 05:00:00|6649.7|6646.7|6650.6|6647.6|6652.3|6649.3|6645.6|6642.6|0
1645765500000|2022-02-25 05:05:00|6650.2|6647.2|6648.1|6645.1|6650.7|6647.7|6642.2|6639.2|0
1645765800000|2022-02-25 05:10:00|6647.9|6644.9|6643|6640|6649|6646|6643|6640|0
1645766100000|2022-02-25 05:15:00|6642.9|6639.9|6642.9|6639.9|6645.6|6642.6|6641.2|6638.2|0
1645766400000|2022-02-25 05:20:00|6642.8|6639.8|6642.8|6639.8|6645.8|6642.8|6634.4|6631.4|0
1645766700000|2022-02-25 05:25:00|6643|6640|6637.5|6634.5|6648.4|6645.4|6636.6|6633.6|0
1645767000000|2022-02-25 05:30:00|6637.6|6634.6|6642.9|6639.9|6645.3|6642.3|6637|6634|0
1645767300000|2022-02-25 05:35:00|6642.7|6639.7|6643.5|6640.5|6648.3|6645.3|6639.4|6636.4|0
1645767600000|2022-02-25 05:40:00|6643.2|6640.2|6635.6|6632.6|6645.2|6642.2|6631.3|6628.3|0
1645767900000|2022-02-25 05:45:00|6635.4|6632.4|6651.4|6648.4|6651.4|6648.4|6634.3|6631.3|0
1645768200000|2022-02-25 05:50:00|6651.7|6648.7|6641.3|6638.3|6653.2|6650.2|6641.3|6638.3|0
1645768500000|2022-02-25 05:55:00|6641.5|6638.5|6640.5|6637.5|6641.8|6638.8|6638.8|6635.8|0
1645768800000|2022-02-25 06:00:00|6640.6|6637.6|6643.6|6640.6|6643.6|6640.6|6635|6632|0
1645769100000|2022-02-25 06:05:00|6643.5|6640.5|6641.8|6638.8|6643.9|6640.9|6638.8|6635.8|0
1645769400000|2022-02-25 06:10:00|6642|6639|6649.9|6646.9|6653.3|6650.3|6642|6639|0
1645769700000|2022-02-25 06:15:00|6649.8|6646.8|6656.7|6653.7|6658|6655|6648.7|6645.7|0
1645770000000|2022-02-25 06:20:00|6657.2|6654.2|6655.5|6652.5|6658|6655|6645.4|6642.4|0
1645770300000|2022-02-25 06:25:00|6655.6|6652.6|6650.4|6647.4|6659.2|6656.2|6650.4|6647.4|0
1645770600000|2022-02-25 06:30:00|6650.1|6647.1|6638.7|6635.7|6650.1|6647.1|6634.9|6631.9|0
1645770900000|2022-02-25 06:35:00|6638.8|6635.8|6637.6|6634.6|6641.7|6638.7|6622.7|6619.7|0
1645771200000|2022-02-25 06:40:00|6637.2|6634.2|6635.2|6632.2|6645.3|6642.3|6635|6632|0
1645771500000|2022-02-25 06:45:00|6634.7|6631.7|6630.2|6627.2|6638.1|6635.1|6625.2|6622.2|0
1645771800000|2022-02-25 06:50:00|6629.8|6626.8|6638.2|6635.2|6638.2|6635.2|6624.7|6621.7|0
1645772100000|2022-02-25 06:55:00|6638.3|6635.3|6632|6629|6641.5|6638.5|6623.9|6620.9|0
1645772400000|2022-02-25 07:00:00|6631.9|6628.9|6623.5|6621.5|6642.5|6640.5|6618.5|6616.5|777
1645772700000|2022-02-25 07:05:00|6623.2|6621.2|6614.5|6612.5|6625.5|6623.5|6609.5|6607.5|204
1645773000000|2022-02-25 07:10:00|6614.7|6612.7|6608.7|6606.7|6618.7|6616.7|6607.5|6605.5|148
1645773300000|2022-02-25 07:15:00|6609|6607|6608|6606|6616.2|6614.2|6603.2|6601.2|124
1645773600000|2022-02-25 07:20:00|6608.2|6606.2|6610.2|6608.2|6614|6612|6601|6599|157
1645773900000|2022-02-25 07:25:00|6610|6608|6615.7|6613.7|6615.7|6613.7|6603.5|6601.5|146
1645774200000|2022-02-25 07:30:00|6615.5|6613.5|6615.2|6613.2|6621|6619|6605.5|6603.5|136
1645774500000|2022-02-25 07:35:00|6615|6613|6607.5|6605.5|6619.2|6617.2|6606.7|6604.7|145
1645774800000|2022-02-25 07:40:00|6607.7|6605.7|6610.5|6608.5|6612|6610|6601.5|6599.5|152
1645775100000|2022-02-25 07:45:00|6610.7|6608.7|6594.5|6592.5|6612.5|6610.5|6594|6592|299
1645775400000|2022-02-25 07:50:00|6594.7|6592.7|6567.2|6565.2|6599|6597|6566.2|6564.2|396
1645775700000|2022-02-25 07:55:00|6567|6565|6570.7|6568.7|6581.7|6579.7|6558.2|6556.2|532
1645776000000|2022-02-25 08:00:00|6568.2|6566.2|6593.5|6592.5|6596.7|6595.7|6556.2|6555.2|2845
1645776300000|2022-02-25 08:05:00|6593|6592|6574|6573|6595.7|6594.7|6569.7|6568.7|1809
1645776600000|2022-02-25 08:10:00|6574.2|6573.2|6567.5|6566.5|6578|6577|6556.2|6555.2|1377
1645776900000|2022-02-25 08:15:00|6565.5|6564.5|6575.7|6574.7|6583|6582|6551.2|6550.2|1078
1645777200000|2022-02-25 08:20:00|6576.2|6575.2|6557.7|6556.7|6577.7|6576.7|6555.5|6554.5|964
1645777500000|2022-02-25 08:25:00|6559.7|6558.7|6554.5|6553.5|6570|6569|6547.7|6546.7|900
1645777800000|2022-02-25 08:30:00|6554.7|6553.7|6582.2|6581.2|6586|6585|6554.7|6553.7|733
1645778100000|2022-02-25 08:35:00|6582.7|6581.7|6553|6552|6583.2|6582.2|6544.2|6543.2|1334
1645778400000|2022-02-25 08:40:00|6553.1|6552.1|6552.6|6551.6|6560.1|6559.1|6540.1|6539.1|657
1645778700000|2022-02-25 08:45:00|6550.8|6549.8|6554.8|6553.8|6559.8|6558.8|6547.8|6546.8|732
1645779000000|2022-02-25 08:50:00|6554.3|6553.3|6559.6|6558.6|6576.6|6575.6|6548.8|6547.8|998
1645779300000|2022-02-25 08:55:00|6559.3|6558.3|6543.6|6542.6|6563.6|6562.6|6537.3|6536.3|768
1645779600000|2022-02-25 09:00:00|6544.1|6543.1|6536.6|6535.6|6553.1|6552.1|6532.8|6531.8|647
1645779900000|2022-02-25 09:05:00|6536.8|6535.8|6526.6|6525.6|6542.8|6541.8|6523.6|6522.6|899
1645780200000|2022-02-25 09:10:00|6526.3|6525.3|6524.1|6523.1|6532.1|6531.1|6520.8|6519.8|663
1645780500000|2022-02-25 09:15:00|6524.3|6523.3|6540.6|6539.6|6545.3|6544.3|6524.3|6523.3|580
1645780800000|2022-02-25 09:20:00|6540.8|6539.8|6535.8|6534.8|6547.8|6546.8|6534.8|6533.8|518
1645781100000|2022-02-25 09:25:00|6535.6|6534.6|6548.8|6547.8|6549.8|6548.8|6531.1|6530.1|704
1645781400000|2022-02-25 09:30:00|6548.3|6547.3|6560.6|6559.6|6564.8|6563.8|6537.6|6536.6|941
1645781700000|2022-02-25 09:35:00|6560.3|6559.3|6559.3|6558.3|6567.8|6566.8|6554.6|6553.6|622
1645782000000|2022-02-25 09:40:00|6558.3|6557.3|6571.8|6570.8|6574.3|6573.3|6553.3|6552.3|813
1645782300000|2022-02-25 09:45:00|6571.1|6570.1|6577.6|6576.6|6588.3|6587.3|6570.8|6569.8|736
1645782600000|2022-02-25 09:50:00|6577.3|6576.3|6575.3|6574.3|6583.3|6582.3|6572.3|6571.3|491
1645782900000|2022-02-25 09:55:00|6575.6|6574.6|6585.8|6584.8|6591.6|6590.6|6575.6|6574.6|619
1645783200000|2022-02-25 10:00:00|6585.1|6584.1|6601.3|6600.3|6603.1|6602.1|6583.8|6582.8|903
1645783500000|2022-02-25 10:05:00|6601.6|6600.6|6600.8|6599.8|6613.8|6612.8|6600.8|6599.8|1003
1645783800000|2022-02-25 10:10:00|6601.8|6600.8|6605.8|6604.8|6606.3|6605.3|6589.8|6588.8|586
1645784100000|2022-02-25 10:15:00|6605.6|6604.6|6615.3|6614.3|6616.3|6615.3|6604.3|6603.3|884
1645784400000|2022-02-25 10:20:00|6615.1|6614.1|6617.3|6616.3|6619.8|6618.8|6610.3|6609.3|561
1645784700000|2022-02-25 10:25:00|6617.6|6616.6|6619.8|6618.8|6621.3|6620.3|6613.3|6612.3|653
1645785000000|2022-02-25 10:30:00|6619.6|6618.6|6618.3|6617.3|6626.8|6625.8|6615.1|6614.1|401
1645785300000|2022-02-25 10:35:00|6618.1|6617.1|6628.3|6627.3|6634.3|6633.3|6617.8|6616.8|558
1645785600000|2022-02-25 10:40:00|6628.6|6627.6|6620.6|6619.6|6630.8|6629.8|6611.3|6610.3|514
1645785900000|2022-02-25 10:45:00|6620.3|6619.3|6625.8|6624.8|6630.1|6629.1|6615.8|6614.8|702
1645786200000|2022-02-25 10:50:00|6626.1|6625.1|6628.1|6627.1|6631.1|6630.1|6621.6|6620.6|278
1645786500000|2022-02-25 10:55:00|6627.8|6626.8|6632.1|6631.1|6633.1|6632.1|6623.1|6622.1|491
1645786800000|2022-02-25 11:00:00|6631.8|6630.8|6614.3|6613.3|6632.8|6631.8|6613.1|6612.1|632
1645787100000|2022-02-25 11:05:00|6615.3|6614.3|6610.6|6609.6|6615.3|6614.3|6601.3|6600.3|584
1645787400000|2022-02-25 11:10:00|6610.3|6609.3|6619.1|6618.1|6620.1|6619.1|6609.1|6608.1|392
1645787700000|2022-02-25 11:15:00|6618.8|6617.8|6619.8|6618.8|6621.3|6620.3|6613.3|6612.3|225
1645788000000|2022-02-25 11:20:00|6620.1|6619.1|6614.8|6613.8|6621.6|6620.6|6610.3|6609.3|530
1645788300000|2022-02-25 11:25:00|6614.6|6613.6|6629.8|6628.8|6629.8|6628.8|6611.3|6610.3|672
1645788600000|2022-02-25 11:30:00|6629.6|6628.6|6633.1|6632.1|6633.8|6632.8|6624.3|6623.3|593
1645788900000|2022-02-25 11:35:00|6633.3|6632.3|6642.3|6641.3|6646.8|6645.8|6629.8|6628.8|780
1645789200000|2022-02-25 11:40:00|6642.6|6641.6|6627.8|6626.8|6649.8|6648.8|6624.8|6623.8|839
1645789500000|2022-02-25 11:45:00|6627.6|6626.6|6627.8|6626.8|6648.1|6647.1|6620.8|6619.8|1087
1645789800000|2022-02-25 11:50:00|6628.1|6627.1|6629.1|6628.1|6631.8|6630.8|6622.1|6621.1|418
1645790100000|2022-02-25 11:55:00|6629.3|6628.3|6631.1|6630.1|6641.3|6640.3|6629.3|6628.3|354
1645790400000|2022-02-25 12:00:00|6632.3|6631.3|6639.1|6638.1|6641.1|6640.1|6628.6|6627.6|910
1645790700000|2022-02-25 12:05:00|6638.8|6637.8|6649.8|6648.8|6650.6|6649.6|6636.6|6635.6|511
1645791000000|2022-02-25 12:10:00|6649.6|6648.6|6640.1|6639.1|6649.6|6648.6|6638.8|6637.8|579
1645791300000|2022-02-25 12:15:00|6639.8|6638.8|6645.3|6644.3|6647.1|6646.1|6637.6|6636.6|313
1645791600000|2022-02-25 12:20:00|6645.6|6644.6|6646.1|6645.1|6649.8|6648.8|6643.6|6642.6|337
1645791900000|2022-02-25 12:25:00|6645.8|6644.8|6648.3|6647.3|6659.8|6658.8|6645.8|6644.8|452
1645792200000|2022-02-25 12:30:00|6647.8|6646.8|6644.3|6643.3|6651.8|6650.8|6640.8|6639.8|768
1645792500000|2022-02-25 12:35:00|6644.8|6643.8|6648.1|6647.1|6648.3|6647.3|6638.3|6637.3|329
1645792800000|2022-02-25 12:40:00|6648.2|6647.2|6649.9|6648.9|6651.2|6650.2|6646.2|6645.2|170
1645793100000|2022-02-25 12:45:00|6649.7|6648.7|6647.9|6646.9|6649.9|6648.9|6644.2|6643.2|253
1645793400000|2022-02-25 12:50:00|6647.7|6646.7|6691.4|6690.4|6691.7|6690.7|6647.4|6646.4|1858
1645793700000|2022-02-25 12:55:00|6690.7|6689.7|6694.4|6693.4|6705.7|6704.7|6685.2|6684.2|1201
1645794000000|2022-02-25 13:00:00|6694.7|6693.7|6678.2|6677.2|6694.7|6693.7|6671.7|6670.7|736
1645794300000|2022-02-25 13:05:00|6677.9|6676.9|6692.9|6691.9|6693.4|6692.4|6673.2|6672.2|464
1645794600000|2022-02-25 13:10:00|6693.4|6692.4|6700.9|6699.9|6700.9|6699.9|6683.9|6682.9|514
1645794900000|2022-02-25 13:15:00|6701.2|6700.2|6707.9|6706.9|6708.2|6707.2|6689.9|6688.9|573
1645795200000|2022-02-25 13:20:00|6707.7|6706.7|6718.7|6717.7|6721.2|6720.2|6707.4|6706.4|840
1645795500000|2022-02-25 13:25:00|6718.4|6717.4|6707.2|6706.2|6722.4|6721.4|6699.7|6698.7|989
1645795800000|2022-02-25 13:30:00|6705.4|6704.4|6710.4|6709.4|6711.4|6710.4|6693.9|6692.9|604
1645796100000|2022-02-25 13:35:00|6710.2|6709.2|6724.4|6723.4|6725.9|6724.9|6708.9|6707.9|621
1645796400000|2022-02-25 13:40:00|6724.7|6723.7|6713.4|6712.4|6733.7|6732.7|6705.9|6704.9|1006
1645796700000|2022-02-25 13:45:00|6713.7|6712.7|6702.4|6701.4|6715.4|6714.4|6699.2|6698.2|447
1645797000000|2022-02-25 13:50:00|6702.9|6701.9|6708.9|6707.9|6713.2|6712.2|6701.7|6700.7|335
1645797300000|2022-02-25 13:55:00|6708.7|6707.7|6723.4|6722.4|6725.7|6724.7|6708.4|6707.4|470
1645797600000|2022-02-25 14:00:00|6722.9|6721.9|6726.9|6725.9|6730.9|6729.9|6717.9|6716.9|434
1645797900000|2022-02-25 14:05:00|6727.2|6726.2|6717.9|6716.9|6730.4|6729.4|6717.9|6716.9|461
1645798200000|2022-02-25 14:10:00|6717.7|6716.7|6717.4|6716.4|6724.9|6723.9|6713.9|6712.9|495
1645798500000|2022-02-25 14:15:00|6717.7|6716.7|6711.9|6710.9|6719.4|6718.4|6706.7|6705.7|354
1645798800000|2022-02-25 14:20:00|6712.7|6711.7|6721.9|6720.9|6724.2|6723.2|6709.4|6708.4|340
1645799100000|2022-02-25 14:25:00|6722.2|6721.2|6710.2|6709.2|6722.2|6721.2|6706.7|6705.7|516
1645799400000|2022-02-25 14:30:00|6710.9|6709.9|6726.4|6725.4|6728.2|6727.2|6704.7|6703.7|1226
1645799700000|2022-02-25 14:35:00|6725.9|6724.9|6717.9|6716.9|6730.2|6729.2|6717.9|6716.9|724
1645800000000|2022-02-25 14:40:00|6717.2|6716.2|6697.4|6696.4|6722.9|6721.9|6696.4|6695.4|895
1645800300000|2022-02-25 14:45:00|6697.7|6696.7|6717.2|6716.2|6717.2|6716.2|6697.7|6696.7|816
1645800600000|2022-02-25 14:50:00|6716.9|6715.9|6712.9|6711.9|6721.4|6720.4|6710.4|6709.4|707
1645800900000|2022-02-25 14:55:00|6713.2|6712.2|6702.2|6701.2|6717.4|6716.4|6697.4|6696.4|638
1645801200000|2022-02-25 15:00:00|6701.9|6700.9|6700.2|6699.2|6711.9|6710.9|6695.2|6694.2|974
1645801500000|2022-02-25 15:05:00|6700.7|6699.7|6722.2|6721.2|6724.2|6723.2|6700.7|6699.7|796
1645801800000|2022-02-25 15:10:00|6721.9|6720.9|6716.8|6715.8|6729.3|6728.3|6710.6|6709.6|649
1645802100000|2022-02-25 15:15:00|6717.1|6716.1|6721.1|6720.1|6722.3|6721.3|6712.3|6711.3|504
1645802400000|2022-02-25 15:20:00|6721.3|6720.3|6728.3|6727.3|6731.8|6730.8|6713.8|6712.8|893
1645802700000|2022-02-25 15:25:00|6728.6|6727.6|6730.8|6729.8|6736.3|6735.3|6722.6|6721.6|551
1645803000000|2022-02-25 15:30:00|6731.1|6730.1|6726.8|6725.8|6734.3|6733.3|6726.6|6725.6|419
1645803300000|2022-02-25 15:35:00|6725.8|6724.8|6724.6|6723.6|6728.3|6727.3|6717.8|6716.8|426
1645803600000|2022-02-25 15:40:00|6725.3|6724.3|6732.8|6731.8|6733.6|6732.6|6724.6|6723.6|419
1645803900000|2022-02-25 15:45:00|6732.6|6731.6|6739.1|6738.1|6743.3|6742.3|6729.8|6728.8|689
1645804200000|2022-02-25 15:50:00|6738.8|6737.8|6739.8|6738.8|6744.1|6743.1|6734.3|6733.3|609
1645804500000|2022-02-25 15:55:00|6739.6|6738.6|6732.3|6731.3|6748.3|6747.3|6730.8|6729.8|1703
1645804800000|2022-02-25 16:00:00|6730.8|6729.8|6742.3|6741.3|6742.8|6741.8|6723.3|6722.3|1283
1645805100000|2022-02-25 16:05:00|6742.1|6741.1|6744.8|6743.8|6745.8|6744.8|6735.6|6734.6|601
1645805400000|2022-02-25 16:10:00|6745.1|6744.1|6755.1|6754.1|6759.1|6758.1|6743.8|6742.8|772
1645805700000|2022-02-25 16:15:00|6754.8|6753.8|6761.8|6760.8|6761.8|6760.8|6751.1|6750.1|712
1645806000000|2022-02-25 16:20:00|6761.6|6760.6|6763.1|6762.1|6764.8|6763.8|6758.1|6757.1|659
1645806300000|2022-02-25 16:25:00|6762.8|6761.8|6751.8|6750.8|6763.3|6762.3|6749.6|6748.6|1338
1645806600000|2022-02-25 16:30:00|6752.8|6750.3|6755.8|6753.8|6765.3|6763.3|6740.3|6738.3|5718
1645806900000|2022-02-25 16:35:00|6755.3|6753.3|6750.1|6748.1|6758.8|6756.8|6747.1|6745.1|2666
1645807200000|2022-02-25 16:40:00|6749.8|6747.8|6755.3|6753.3|6760.6|6758.6|6745.1|6743.1|911
1645807500000|2022-02-25 16:45:00|6755.1|6753.1|6763.8|6761.8|6764.1|6762.1|6753.6|6751.6|1897
1645807800000|2022-02-25 16:50:00|6764.1|6762.1|6761.1|6759.1|6765.1|6763.1|6758.1|6756.1|333
1645808100000|2022-02-25 16:55:00|6761.3|6759.3|6769.8|6767.8|6770.1|6768.1|6760.6|6758.6|434
1645808400000|2022-02-25 17:00:00|6769.3|6767.3|6765.6|6763.6|6775.3|6773.3|6763.8|6761.8|436
1645808700000|2022-02-25 17:05:00|6765.8|6763.8|6759.8|6757.8|6768.1|6766.1|6759.1|6757.1|274
1645809000000|2022-02-25 17:10:00|6759.6|6757.6|6764.6|6762.6|6769.3|6767.3|6758.6|6756.6|321
1645809300000|2022-02-25 17:15:00|6764.8|6762.8|6770.1|6768.1|6771.3|6769.3|6762.6|6760.6|102
1645809600000|2022-02-25 17:20:00|6769.8|6767.8|6766.3|6764.3|6770.6|6768.6|6763.8|6761.8|126
1645809900000|2022-02-25 17:25:00|6766.1|6764.1|6771.1|6769.1|6773.1|6771.1|6764.1|6762.1|135
1645810200000|2022-02-25 17:30:00|6771.3|6769.3|6777.1|6775.1|6779.3|6777.3|6771.3|6769.3|160
1645810500000|2022-02-25 17:35:00|6776.8|6774.8|6773.6|6771.6|6777.8|6775.8|6771.1|6769.1|93
1645810800000|2022-02-25 17:40:00|6773.8|6771.8|6775.6|6773.6|6778.8|6776.8|6772.6|6770.6|144
1645811100000|2022-02-25 17:45:00|6775.8|6773.8|6764.6|6762.6|6775.8|6773.8|6764.6|6762.6|174
1645811400000|2022-02-25 17:50:00|6765.3|6763.3|6755.6|6753.6|6765.3|6763.3|6755.1|6753.1|291
1645811700000|2022-02-25 17:55:00|6755.3|6753.3|6755.1|6753.1|6757.8|6755.8|6750.1|6748.1|185
1645812000000|2022-02-25 18:00:00|6755.3|6753.3|6758.3|6756.3|6760.3|6758.3|6750.6|6748.6|171
1645812300000|2022-02-25 18:05:00|6758.1|6756.1|6753.1|6751.1|6758.1|6756.1|6752.1|6750.1|92
1645812600000|2022-02-25 18:10:00|6753.3|6751.3|6752.1|6750.1|6754.6|6752.6|6746.8|6744.8|153
1645812900000|2022-02-25 18:15:00|6751.8|6749.8|6759.1|6757.1|6760.1|6758.1|6747.6|6745.6|111
1645813200000|2022-02-25 18:20:00|6759.3|6757.3|6756.6|6754.6|6760.6|6758.6|6755.1|6753.1|50
1645813500000|2022-02-25 18:25:00|6756.8|6754.8|6759.6|6757.6|6764.3|6762.3|6756.6|6754.6|90
1645813800000|2022-02-25 18:30:00|6759.3|6757.3|6760.8|6758.8|6764.3|6762.3|6758.3|6756.3|24
1645814100000|2022-02-25 18:35:00|6761.3|6759.3|6756.8|6754.8|6761.6|6759.6|6747.6|6745.6|125
1645814400000|2022-02-25 18:40:00|6757.3|6755.3|6764.8|6762.8|6766.3|6764.3|6756.8|6754.8|139
1645814700000|2022-02-25 18:45:00|6763.8|6761.8|6762.8|6760.8|6765.8|6763.8|6757.3|6755.3|46
1645815000000|2022-02-25 18:50:00|6762.1|6760.1|6760.6|6758.6|6766.1|6764.1|6760.6|6758.6|70
1645815300000|2022-02-25 18:55:00|6760.3|6758.3|6753.3|6751.3|6760.3|6758.3|6748.6|6746.6|494
1645815600000|2022-02-25 19:00:00|6754.1|6752.1|6757.1|6755.1|6762.3|6760.3|6743.3|6741.3|115
1645815900000|2022-02-25 19:05:00|6756.8|6754.8|6755.1|6753.1|6756.8|6754.8|6749.8|6747.8|123
1645816200000|2022-02-25 19:10:00|6755.3|6753.3|6754.6|6752.6|6760.1|6758.1|6750.3|6748.3|127
1645816500000|2022-02-25 19:15:00|6754.8|6752.8|6753.3|6751.3|6757.8|6755.8|6752.3|6750.3|44
1645816800000|2022-02-25 19:20:00|6753.1|6751.1|6761.8|6759.8|6763.1|6761.1|6752.1|6750.1|48
1645817100000|2022-02-25 19:25:00|6761.6|6759.6|6759.6|6757.6|6762.6|6760.6|6756.3|6754.3|46
1645817400000|2022-02-25 19:30:00|6759.8|6757.8|6754.6|6752.6|6765.3|6763.3|6751.1|6749.1|114
1645817700000|2022-02-25 19:35:00|6754.8|6752.8|6756.3|6754.3|6761.1|6759.1|6752.1|6750.1|55
1645818000000|2022-02-25 19:40:00|6756.8|6754.8|6755.6|6753.6|6758.1|6756.1|6750.3|6748.3|76
1645818300000|2022-02-25 19:45:00|6755.8|6753.8|6755.1|6753.1|6759.3|6757.3|6752.6|6750.6|48
1645818600000|2022-02-25 19:50:00|6755.3|6753.3|6750.6|6748.6|6757.8|6755.8|6747.1|6745.1|93
1645818900000|2022-02-25 19:55:00|6750.8|6748.8|6750.1|6748.1|6757.3|6755.3|6747.8|6745.8|124
1645819200000|2022-02-25 20:00:00|6749.8|6747.8|6744.3|6742.3|6749.8|6747.8|6740.8|6738.8|134
1645819500000|2022-02-25 20:05:00|6744.6|6742.6|6751.3|6749.3|6752.1|6750.1|6743.3|6741.3|52
1645819800000|2022-02-25 20:10:00|6751.6|6749.6|6751.1|6749.1|6751.8|6749.8|6744.1|6742.1|32
1645820100000|2022-02-25 20:15:00|6750.8|6748.8|6750.3|6748.3|6756.3|6754.3|6747.3|6745.3|103
1645820400000|2022-02-25 20:20:00|6750.6|6748.6|6756.1|6754.1|6759.6|6757.6|6747.1|6745.1|52
1645820700000|2022-02-25 20:25:00|6755.8|6753.8|6747.1|6745.1|6756.3|6754.3|6747.1|6745.1|34
1645821000000|2022-02-25 20:30:00|6748.8|6746.8|6752.3|6750.3|6761.1|6759.1|6748.1|6746.1|63
1645821300000|2022-02-25 20:35:00|6752.1|6750.1|6757.3|6755.3|6758.6|6756.6|6749.6|6747.6|56
1645821600000|2022-02-25 20:40:00|6757.1|6755.1|6769.6|6767.6|6774.1|6772.1|6757.1|6755.1|222
1645821900000|2022-02-25 20:45:00|6769.8|6767.8|6777.6|6775.6|6783.6|6781.6|6769.8|6767.8|274
1645822200000|2022-02-25 20:50:00|6777.8|6775.8|6791.6|6789.6|6794.1|6792.1|6777.8|6775.8|394
1645822500000|2022-02-25 20:55:00|6790.6|6788.6|6800.3|6798.3|6805.6|6803.6|6787.8|6785.8|600
1645822800000|2022-02-25 21:00:00|6800|6796|6795.8|6791.8|6804|6800|6795.3|6791.3|0
1645823100000|2022-02-25 21:05:00|6795.3|6791.3|6801.2|6797.2|6803.2|6799.2|6795|6791|0
1645823400000|2022-02-25 21:10:00|6800.7|6796.7|6797.9|6793.9|6804.3|6800.3|6797.9|6793.9|0
1645823700000|2022-02-25 21:15:00|6797.4|6793.4|6798.2|6794.2|6799.2|6795.2|6795.5|6791.5|0
1645824000000|2022-02-25 21:20:00|6798.7|6794.7|6800.9|6796.9|6800.9|6796.9|6797.3|6793.3|0
1645824300000|2022-02-25 21:25:00|6800.5|6796.5|6804.8|6800.8|6805.5|6801.5|6800.4|6796.4|0
1645824600000|2022-02-25 21:30:00|6805|6801|6802.2|6798.2|6807|6803|6801.7|6797.7|0
1645824900000|2022-02-25 21:35:00|6802|6798|6799.4|6795.4|6802.6|6798.6|6799|6795|0
1645825200000|2022-02-25 21:40:00|6799|6795|6799.1|6795.1|6799.9|6795.9|6798.5|6794.5|0
1645825500000|2022-02-25 21:45:00|6799.4|6795.4|6799|6795|6800|6796|6798.7|6794.7|0
1645825800000|2022-02-25 21:50:00|6799.5|6795.5|6803.6|6799.6|6804.6|6800.6|6798.9|6794.9|0
1645826100000|2022-02-25 21:55:00|6803.3|6799.3|6799|6795|6804|6800|6797.7|6793.7|0
1646002800000|2022-02-27 23:00:00|6595.8|6589.8|6629.7|6623.7|6636.2|6630.2|6569.1|6563.1|0
1646003100000|2022-02-27 23:05:00|6629.8|6623.8|6602|6596|6630.9|6624.9|6598.5|6592.5|0
1646003400000|2022-02-27 23:10:00|6602.4|6596.4|6621.9|6615.9|6623.1|6617.1|6599.8|6593.8|0
1646003700000|2022-02-27 23:15:00|6621.8|6615.8|6618|6612|6634.6|6628.6|6604.6|6598.6|0
1646004000000|2022-02-27 23:20:00|6617.5|6611.5|6629.5|6623.5|6636.8|6630.8|6614.3|6608.3|0
1646004300000|2022-02-27 23:25:00|6629|6623|6631.6|6625.6|6635.3|6629.3|6620.5|6614.5|0
1646004600000|2022-02-27 23:30:00|6632|6626|6662.3|6658.3|6670.5|6666.5|6628.2|6622.2|0
1646004900000|2022-02-27 23:35:00|6662.8|6658.8|6643.7|6639.7|6663.1|6659.1|6643.1|6639.1|0
1646005200000|2022-02-27 23:40:00|6644.2|6640.2|6641.2|6637.2|6651.1|6647.1|6638.4|6634.4|0
1646005500000|2022-02-27 23:45:00|6641.1|6637.1|6646|6642|6648.8|6644.8|6634.5|6630.5|0
1646005800000|2022-02-27 23:50:00|6646.3|6642.3|6642.3|6638.3|6654.5|6650.5|6640.8|6636.8|0
1646006100000|2022-02-27 23:55:00|6643|6639|6632.5|6628.5|6644.1|6640.1|6631.8|6627.8|0
1646006400000|2022-02-28 00:00:00|6632.8|6628.8|6622.4|6618.4|6637.4|6633.4|6617.9|6613.9|0
1646006700000|2022-02-28 00:05:00|6622.6|6618.6|6631|6627|6632|6628|6617.9|6613.9|0
1646007000000|2022-02-28 00:10:00|6631.3|6627.3|6629.2|6625.2|6632|6628|6621.7|6617.7|0
1646007300000|2022-02-28 00:15:00|6628.7|6624.7|6526|6523|6629.1|6626.1|6474.7|6471.7|0
1646007600000|2022-02-28 00:20:00|6525.1|6522.1|6549.4|6546.4|6552.6|6549.6|6525.1|6522.1|0
1646007900000|2022-02-28 00:25:00|6549.3|6546.3|6544.7|6541.7|6552|6549|6535|6532|0
1646008200000|2022-02-28 00:30:00|6544.5|6541.5|6573|6570|6574.4|6571.4|6544.3|6541.3|0
1646008500000|2022-02-28 00:35:00|6573.2|6570.2|6594|6591|6601|6598|6573.2|6570.2|0
1646008800000|2022-02-28 00:40:00|6594.3|6591.3|6587.6|6584.6|6595.2|6592.2|6581.2|6578.2|0
1646009100000|2022-02-28 00:45:00|6587.8|6584.8|6607.8|6604.8|6607.8|6604.8|6585.9|6582.9|0
1646009400000|2022-02-28 00:50:00|6607.4|6604.4|6597.1|6594.1|6607.8|6604.8|6596.9|6593.9|0
1646009700000|2022-02-28 00:55:00|6597.3|6594.3|6584.4|6581.4|6597.6|6594.6|6579.4|6576.4|0
1646010000000|2022-02-28 01:00:00|6584.2|6581.2|6586.6|6583.6|6591.6|6588.6|6580.7|6577.7|0
1646010300000|2022-02-28 01:05:00|6586.8|6583.8|6607.7|6604.7|6609.7|6606.7|6586.8|6583.8|0
1646010600000|2022-02-28 01:10:00|6607.8|6604.8|6603.2|6600.2|6620.9|6617.9|6600.3|6597.3|0
1646010900000|2022-02-28 01:15:00|6603.4|6600.4|6604.7|6601.7|6615.3|6612.3|6599.5|6596.5|0
1646011200000|2022-02-28 01:20:00|6604.5|6601.5|6602.3|6599.3|6607.5|6604.5|6598.7|6595.7|0
1646011500000|2022-02-28 01:25:00|6602.5|6599.5|6605.2|6602.2|6606.1|6603.1|6598|6595|0
1646011800000|2022-02-28 01:30:00|6605.7|6602.7|6601.3|6598.3|6607.3|6604.3|6599.3|6596.3|0
1646012100000|2022-02-28 01:35:00|6601.5|6598.5|6588.3|6585.3|6610.2|6607.2|6584.4|6581.4|0
1646012400000|2022-02-28 01:40:00|6588|6585|6594.3|6591.3|6597.8|6594.8|6582.1|6579.1|0
1646012700000|2022-02-28 01:45:00|6594.5|6591.5|6594.2|6591.2|6598|6595|6580.4|6577.4|0
1646013000000|2022-02-28 01:50:00|6594.4|6591.4|6571.6|6568.6|6598.4|6595.4|6565.8|6562.8|0
1646013300000|2022-02-28 01:55:00|6568.3|6565.3|6530.5|6527.5|6572.4|6569.4|6530.2|6527.2|0
1646013600000|2022-02-28 02:00:00|6531.1|6528.1|6540.3|6537.3|6543.7|6540.7|6531.1|6528.1|0
1646013900000|2022-02-28 02:05:00|6540.2|6537.2|6557.8|6554.8|6560.8|6557.8|6540|6537|0
1646014200000|2022-02-28 02:10:00|6557.9|6554.9|6551.2|6548.2|6560.8|6557.8|6543.2|6540.2|0
1646014500000|2022-02-28 02:15:00|6551.3|6548.3|6546.9|6543.9|6552.9|6549.9|6540.3|6537.3|0
1646014800000|2022-02-28 02:20:00|6546.1|6543.1|6543.4|6540.4|6546.8|6543.8|6537.1|6534.1|0
1646015100000|2022-02-28 02:25:00|6540|6537|6535.9|6532.9|6540.1|6537.1|6532.5|6529.5|0
1646015400000|2022-02-28 02:30:00|6536.2|6533.2|6531.6|6528.6|6536.7|6533.7|6528.7|6525.7|0
1646015700000|2022-02-28 02:35:00|6531.3|6528.3|6537.6|6534.6|6541.8|6538.8|6529.2|6526.2|0
1646016000000|2022-02-28 02:40:00|6537.7|6534.7|6519.3|6516.3|6538|6535|6518.9|6515.9|0
1646016300000|2022-02-28 02:45:00|6519.6|6516.6|6495.8|6492.8|6521.1|6518.1|6486.2|6483.2|0
1646016600000|2022-02-28 02:50:00|6495.4|6492.4|6503.4|6500.4|6507|6504|6493.4|6490.4|0
1646016900000|2022-02-28 02:55:00|6503.5|6500.5|6517.3|6514.3|6519.1|6516.1|6493|6490|0
1646017200000|2022-02-28 03:00:00|6517.4|6514.4|6524|6521|6525.4|6522.4|6516.9|6513.9|0
1646017500000|2022-02-28 03:05:00|6524.1|6521.1|6514.6|6511.6|6525.2|6522.2|6509|6506|0
1646017800000|2022-02-28 03:10:00|6514.9|6511.9|6509.1|6506.1|6520|6517|6508.8|6505.8|0
1646018100000|2022-02-28 03:15:00|6508.9|6505.9|6515.8|6512.8|6518.9|6515.9|6508.7|6505.7|0
1646018400000|2022-02-28 03:20:00|6515.5|6512.5|6525.9|6522.9|6528.1|6525.1|6515.1|6512.1|0
1646018700000|2022-02-28 03:25:00|6526.1|6523.1|6521|6518|6529.4|6526.4|6520.2|6517.2|0
1646019000000|2022-02-28 03:30:00|6521.2|6518.2|6528.3|6525.3|6533.4|6530.4|6518.5|6515.5|0
1646019300000|2022-02-28 03:35:00|6528.4|6525.4|6531.7|6528.7|6534.4|6531.4|6526.1|6523.1|0
1646019600000|2022-02-28 03:40:00|6531.5|6528.5|6531.5|6528.5|6535.2|6532.2|6523.4|6520.4|0
1646019900000|2022-02-28 03:45:00|6531.2|6528.2|6530.3|6527.3|6531.2|6528.2|6522.2|6519.2|0
1646020200000|2022-02-28 03:50:00|6530.2|6527.2|6527.7|6524.7|6530.7|6527.7|6527.3|6524.3|0
1646020500000|2022-02-28 03:55:00|6527.3|6524.3|6518.1|6515.1|6528.1|6525.1|6512.7|6509.7|0
1646020800000|2022-02-28 04:00:00|6518.4|6515.4|6529.1|6526.1|6529.5|6526.5|6518.1|6515.1|0
1646021100000|2022-02-28 04:05:00|6528.8|6525.8|6555.5|6552.5|6557.9|6554.9|6527|6524|0
1646021400000|2022-02-28 04:10:00|6558|6555|6548.4|6545.4|6561|6558|6548.4|6545.4|0
1646021700000|2022-02-28 04:15:00|6548.7|6545.7|6546.6|6543.6|6550.9|6547.9|6544.1|6541.1|0
1646022000000|2022-02-28 04:20:00|6546.4|6543.4|6547.4|6544.4|6550.4|6547.4|6541.5|6538.5|0
1646022300000|2022-02-28 04:25:00|6546.9|6543.9|6547.9|6544.9|6552|6549|6542.4|6539.4|0
1646022600000|2022-02-28 04:30:00|6547.4|6544.4|6552.6|6549.6|6552.6|6549.6|6541.6|6538.6|0
1646022900000|2022-02-28 04:35:00|6553.2|6550.2|6551.3|6548.3|6554.6|6551.6|6550.1|6547.1|0
1646023200000|2022-02-28 04:40:00|6551.4|6548.4|6547.5|6544.5|6551.8|6548.8|6545.8|6542.8|0
1646023500000|2022-02-28 04:45:00|6547.3|6544.3|6545.8|6542.8|6547.5|6544.5|6537.4|6534.4|0
1646023800000|2022-02-28 04:50:00|6546|6543|6543.2|6540.2|6546.6|6543.6|6542.8|6539.8|0
1646024100000|2022-02-28 04:55:00|6543.3|6540.3|6544.1|6541.1|6546.2|6543.2|6535.7|6532.7|0
1646024400000|2022-02-28 05:00:00|6543.4|6540.4|6540|6537|6549.2|6546.2|6540|6537|0
1646024700000|2022-02-28 05:05:00|6540.5|6537.5|6539.5|6536.5|6541.4|6538.4|6533.9|6530.9|0
1646025000000|2022-02-28 05:10:00|6539.4|6536.4|6550.1|6547.1|6550.1|6547.1|6538.7|6535.7|0
1646025300000|2022-02-28 05:15:00|6551.3|6548.3|6552.6|6549.6|6560.9|6557.9|6551|6548|0
1646025600000|2022-02-28 05:20:00|6552.8|6549.8|6555|6552|6559.3|6556.3|6549.3|6546.3|0
1646025900000|2022-02-28 05:25:00|6554.7|6551.7|6564.9|6561.9|6564.9|6561.9|6552.5|6549.5|0
1646026200000|2022-02-28 05:30:00|6564.7|6561.7|6567.4|6564.4|6574.1|6571.1|6559.8|6556.8|0
1646026500000|2022-02-28 05:35:00|6567.1|6564.1|6565.2|6562.2|6572.6|6569.6|6564.8|6561.8|0
1646026800000|2022-02-28 05:40:00|6564.8|6561.8|6566.9|6563.9|6569.3|6566.3|6563.9|6560.9|0
1646027100000|2022-02-28 05:45:00|6567.1|6564.1|6554.2|6551.2|6567.4|6564.4|6552.9|6549.9|0
1646027400000|2022-02-28 05:50:00|6554|6551|6562.8|6559.8|6564.9|6561.9|6551.1|6548.1|0
1646027700000|2022-02-28 05:55:00|6561.8|6558.8|6553.4|6550.4|6562.3|6559.3|6551.7|6548.7|0
1646028000000|2022-02-28 06:00:00|6554.6|6551.6|6571.3|6568.3|6574.7|6571.7|6552.6|6549.6|0
1646028300000|2022-02-28 06:05:00|6570.7|6567.7|6571.1|6568.1|6573.8|6570.8|6564.4|6561.4|0
1646028600000|2022-02-28 06:10:00|6570.9|6567.9|6571.8|6568.8|6573.3|6570.3|6570|6567|0
1646028900000|2022-02-28 06:15:00|6571.5|6568.5|6560|6557|6573.8|6570.8|6560|6557|0
1646029200000|2022-02-28 06:20:00|6560.1|6557.1|6557.3|6554.3|6565.6|6562.6|6553.8|6550.8|0
1646029500000|2022-02-28 06:25:00|6556.8|6553.8|6567.2|6564.2|6574.3|6571.3|6556.8|6553.8|0
1646029800000|2022-02-28 06:30:00|6567.8|6564.8|6558.7|6555.7|6569.2|6566.2|6547.8|6544.8|0
1646030100000|2022-02-28 06:35:00|6559.2|6556.2|6578.1|6575.1|6579.4|6576.4|6558.7|6555.7|0
1646030400000|2022-02-28 06:40:00|6578.2|6575.2|6577.1|6574.1|6580.8|6577.8|6565.8|6562.8|0
1646030700000|2022-02-28 06:45:00|6576.3|6573.3|6574.9|6571.9|6577.5|6574.5|6565.8|6562.8|0
1646031000000|2022-02-28 06:50:00|6574.7|6571.7|6570.2|6567.2|6574.7|6571.7|6559|6556|0
1646031300000|2022-02-28 06:55:00|6567.3|6564.3|6560.9|6557.9|6575.1|6572.1|6558|6555|0
1646031600000|2022-02-28 07:00:00|6567.1|6564.1|6597.6|6595.6|6598.3|6596.3|6529.6|6527.6|1591
1646031900000|2022-02-28 07:05:00|6597.3|6595.3|6586.1|6584.1|6608.1|6606.1|6586.1|6584.1|498
1646032200000|2022-02-28 07:10:00|6585.8|6583.8|6582.6|6580.6|6586.6|6584.6|6556.6|6554.6|308
1646032500000|2022-02-28 07:15:00|6583.1|6581.1|6582.3|6580.3|6592.1|6590.1|6573.3|6571.3|123
1646032800000|2022-02-28 07:20:00|6582.1|6580.1|6596.6|6594.6|6605.6|6603.6|6576.8|6574.8|381
1646033100000|2022-02-28 07:25:00|6596.8|6594.8|6586.8|6584.8|6609.1|6607.1|6578.1|6576.1|233
1646033400000|2022-02-28 07:30:00|6587.1|6585.1|6604.8|6602.8|6606.8|6604.8|6579.8|6577.8|331
1646033700000|2022-02-28 07:35:00|6605.1|6603.1|6605.1|6603.1|6615.6|6613.6|6592.8|6590.8|157
1646034000000|2022-02-28 07:40:00|6602.3|6600.3|6613.6|6611.6|6615.6|6613.6|6601.3|6599.3|126
1646034300000|2022-02-28 07:45:00|6613.3|6611.3|6620.3|6618.3|6639.8|6637.8|6611.3|6609.3|442
1646034600000|2022-02-28 07:50:00|6620.6|6618.6|6606.3|6604.3|6624.3|6622.3|6600.1|6598.1|209
1646034900000|2022-02-28 07:55:00|6606.6|6604.6|6609.6|6607.6|6631.1|6629.1|6597.8|6595.8|433
1646035200000|2022-02-28 08:00:00|6609.1|6608.1|6626.8|6625.8|6626.8|6625.8|6575.3|6574.3|3383
1646035500000|2022-02-28 08:05:00|6626.6|6625.6|6605.3|6604.3|6629.1|6628.1|6605.1|6604.1|1408
1646035800000|2022-02-28 08:10:00|6605.6|6604.6|6607.8|6606.8|6632.3|6631.3|6589.6|6588.6|1685
1646036100000|2022-02-28 08:15:00|6608.1|6607.1|6607.1|6606.1|6621.3|6620.3|6603.3|6602.3|1373
1646036400000|2022-02-28 08:20:00|6607.3|6606.3|6596.6|6595.6|6617.8|6616.8|6595.1|6594.1|1545
1646036700000|2022-02-28 08:25:00|6596.3|6595.3|6596.1|6595.1|6606.8|6605.8|6590.6|6589.6|1516
1646037000000|2022-02-28 08:30:00|6596.3|6595.3|6574.3|6573.3|6596.6|6595.6|6570.8|6569.8|2133
1646037300000|2022-02-28 08:35:00|6573.6|6572.6|6543.3|6542.3|6581.3|6580.3|6543.3|6542.3|1329
1646037600000|2022-02-28 08:40:00|6543.1|6542.1|6551.8|6550.8|6554.3|6553.3|6538.6|6537.6|1413
1646037900000|2022-02-28 08:45:00|6551.6|6550.6|6556.1|6555.1|6565.3|6564.3|6541.3|6540.3|1671
1646038200000|2022-02-28 08:50:00|6555.6|6554.6|6550.6|6549.6|6562.6|6561.6|6547.3|6546.3|1045
1646038500000|2022-02-28 08:55:00|6550.3|6549.3|6544|6543|6555.1|6554.1|6540.7|6539.7|1638
1646038800000|2022-02-28 09:00:00|6543.7|6542.7|6552.2|6551.2|6553.2|6552.2|6536.7|6535.7|1090
1646039100000|2022-02-28 09:05:00|6552|6551|6567|6566|6571.2|6570.2|6551|6550|1541
1646039400000|2022-02-28 09:10:00|6567.2|6566.2|6557.7|6556.7|6569|6568|6551.5|6550.5|1103
1646039700000|2022-02-28 09:15:00|6558|6557|6542|6541|6558.7|6557.7|6540.2|6539.2|746
1646040000000|2022-02-28 09:20:00|6542.2|6541.2|6545.2|6544.2|6551.7|6550.7|6539.5|6538.5|580
1646040300000|2022-02-28 09:25:00|6545|6544|6542.7|6541.7|6549.2|6548.2|6539.2|6538.2|404
1646040600000|2022-02-28 09:30:00|6542.5|6541.5|6542.7|6541.7|6545.7|6544.7|6533.7|6532.7|759
1646040900000|2022-02-28 09:35:00|6543|6542|6544.7|6543.7|6546.2|6545.2|6534.7|6533.7|564
1646041200000|2022-02-28 09:40:00|6544.5|6543.5|6561.2|6560.2|6562.7|6561.7|6540.5|6539.5|589
1646041500000|2022-02-28 09:45:00|6561|6560|6557.5|6556.5|6566.2|6565.2|6557|6556|532
1646041800000|2022-02-28 09:50:00|6557.2|6556.2|6564.2|6563.2|6566|6565|6554.5|6553.5|416
1646042100000|2022-02-28 09:55:00|6564|6563|6562.5|6561.5|6570.7|6569.7|6559.5|6558.5|790
1646042400000|2022-02-28 10:00:00|6561.7|6560.7|6558.5|6557.5|6566|6565|6558.2|6557.2|728
1646042700000|2022-02-28 10:05:00|6558.7|6557.7|6553.7|6552.7|6560|6559|6553.5|6552.5|514
1646043000000|2022-02-28 10:10:00|6553.2|6552.2|6552.7|6551.7|6557|6556|6544.2|6543.2|607
1646043300000|2022-02-28 10:15:00|6553|6552|6545.7|6544.7|6556.7|6555.7|6543.7|6542.7|350
1646043600000|2022-02-28 10:20:00|6546|6545|6540.2|6539.2|6547|6546|6536.7|6535.7|392
1646043900000|2022-02-28 10:25:00|6540|6539|6533.7|6532.7|6540.7|6539.7|6532|6531|581
1646044200000|2022-02-28 10:30:00|6532.7|6531.7|6533.7|6532.7|6536.7|6535.7|6514.7|6513.7|1226
1646044500000|2022-02-28 10:35:00|6533.5|6532.5|6535.5|6534.5|6538.2|6537.2|6529.7|6528.7|607
1646044800000|2022-02-28 10:40:00|6535.7|6534.7|6541.5|6540.5|6541.7|6540.7|6527.2|6526.2|517
1646045100000|2022-02-28 10:45:00|6541.2|6540.2|6558|6557|6559.5|6558.5|6541.2|6540.2|492
1646045400000|2022-02-28 10:50:00|6558.2|6557.2|6558.5|6557.5|6567.2|6566.2|6556|6555|540
1646045700000|2022-02-28 10:55:00|6558.7|6557.7|6561|6560|6564.2|6563.2|6550.7|6549.7|1440
1646046000000|2022-02-28 11:00:00|6560.7|6559.7|6560.5|6559.5|6570|6569|6557.7|6556.7|601
1646046300000|2022-02-28 11:05:00|6560.7|6559.7|6552.2|6551.2|6563.2|6562.2|6552.2|6551.2|313
1646046600000|2022-02-28 11:10:00|6552|6551|6554|6553|6561.2|6560.2|6548.2|6547.2|371
1646046900000|2022-02-28 11:15:00|6554.2|6553.2|6543|6542|6557|6556|6542.2|6541.2|393
1646047200000|2022-02-28 11:20:00|6542.7|6541.7|6546.2|6545.2|6548.2|6547.2|6540.7|6539.7|311
1646047500000|2022-02-28 11:25:00|6546.5|6545.5|6536.5|6535.5|6549.5|6548.5|6534.7|6533.7|740
1646047800000|2022-02-28 11:30:00|6536.7|6535.7|6544.2|6543.2|6545.2|6544.2|6534.7|6533.7|607
1646048100000|2022-02-28 11:35:00|6544|6543|6550.7|6549.7|6551.7|6550.7|6541.7|6540.7|429
1646048400000|2022-02-28 11:40:00|6550.2|6549.2|6544.2|6543.2|6550.5|6549.5|6542|6541|185
1646048700000|2022-02-28 11:45:00|6544.7|6543.7|6540.2|6539.2|6545.7|6544.7|6538.2|6537.2|236
1646049000000|2022-02-28 11:50:00|6540.5|6539.5|6535.7|6534.7|6545.2|6544.2|6532.5|6531.5|286
1646049300000|2022-02-28 11:55:00|6535.5|6534.5|6533.7|6532.7|6544.5|6543.5|6533.2|6532.2|523
1646049600000|2022-02-28 12:00:00|6534.7|6533.7|6545.7|6544.7|6547|6546|6534.7|6533.7|345
1646049900000|2022-02-28 12:05:00|6546|6545|6554.7|6553.7|6556.7|6555.7|6545|6544|194
1646050200000|2022-02-28 12:10:00|6554.5|6553.5|6562.5|6561.5|6566|6565|6553.5|6552.5|453
1646050500000|2022-02-28 12:15:00|6562.7|6561.7|6566.2|6565.2|6567|6566|6560.2|6559.2|399
1646050800000|2022-02-28 12:20:00|6566|6565|6576.7|6575.7|6578.7|6577.7|6565.5|6564.5|399
1646051100000|2022-02-28 12:25:00|6577|6576|6579.5|6578.5|6581.2|6580.2|6571.7|6570.7|525
1646051400000|2022-02-28 12:30:00|6579.2|6578.2|6583.7|6582.7|6583.7|6582.7|6578.2|6577.2|341
1646051700000|2022-02-28 12:35:00|6583.2|6582.2|6581|6580|6584|6583|6579.7|6578.7|193
1646052000000|2022-02-28 12:40:00|6581.4|6580.4|6583.6|6582.6|6590.1|6589.1|6577.1|6576.1|929
1646052300000|2022-02-28 12:45:00|6584.9|6583.9|6596.9|6595.9|6596.9|6595.9|6583.6|6582.6|551
1646052600000|2022-02-28 12:50:00|6596.6|6595.6|6601.6|6600.6|6601.6|6600.6|6591.1|6590.1|422
1646052900000|2022-02-28 12:55:00|6601.4|6600.4|6582.4|6581.4|6601.4|6600.4|6575.9|6574.9|851
1646053200000|2022-02-28 13:00:00|6582.6|6581.6|6579.1|6578.1|6585.6|6584.6|6571.4|6570.4|743
1646053500000|2022-02-28 13:05:00|6578.9|6577.9|6579.4|6578.4|6586.1|6585.1|6576.4|6575.4|307
1646053800000|2022-02-28 13:10:00|6579.6|6578.6|6570.6|6569.6|6586.1|6585.1|6570.6|6569.6|239
1646054100000|2022-02-28 13:15:00|6571.6|6570.6|6577.4|6576.4|6579.9|6578.9|6569.6|6568.6|380
1646054400000|2022-02-28 13:20:00|6577.6|6576.6|6574.1|6573.1|6582.1|6581.1|6572.1|6571.1|407
1646054700000|2022-02-28 13:25:00|6573.9|6572.9|6578.6|6577.6|6578.9|6577.9|6572.1|6571.1|377
1646055000000|2022-02-28 13:30:00|6578.4|6577.4|6558.9|6557.9|6585.6|6584.6|6557.4|6556.4|504
1646055300000|2022-02-28 13:35:00|6559.1|6558.1|6544.6|6543.6|6560.6|6559.6|6544.6|6543.6|616
1646055600000|2022-02-28 13:40:00|6544.1|6543.1|6541.9|6540.9|6549.1|6548.1|6535.6|6534.6|717
1646055900000|2022-02-28 13:45:00|6543.4|6542.4|6545.1|6544.1|6549.1|6548.1|6539.1|6538.1|801
1646056200000|2022-02-28 13:50:00|6545.4|6544.4|6545.6|6544.6|6555.9|6554.9|6544.4|6543.4|667
1646056500000|2022-02-28 13:55:00|6545.4|6544.4|6547.1|6546.1|6551.6|6550.6|6543.6|6542.6|473
1646056800000|2022-02-28 14:00:00|6546.9|6545.9|6558.1|6557.1|6558.9|6557.9|6545.4|6544.4|481
1646057100000|2022-02-28 14:05:00|6557.9|6556.9|6564.4|6563.4|6564.6|6563.6|6556.1|6555.1|417
1646057400000|2022-02-28 14:10:00|6564.1|6563.1|6567.9|6566.9|6571.6|6570.6|6562.6|6561.6|735
1646057700000|2022-02-28 14:15:00|6568.1|6567.1|6566.9|6565.9|6580.6|6579.6|6566.1|6565.1|469
1646058000000|2022-02-28 14:20:00|6567.1|6566.1|6561.9|6560.9|6570.1|6569.1|6561.4|6560.4|392
1646058300000|2022-02-28 14:25:00|6562.1|6561.1|6559.1|6558.1|6566.9|6565.9|6557.6|6556.6|430
1646058600000|2022-02-28 14:30:00|6558.1|6557.1|6558.6|6557.6|6579.6|6578.6|6556.6|6555.6|1046
1646058900000|2022-02-28 14:35:00|6560.1|6559.1|6564.9|6563.9|6571.6|6570.6|6558.1|6557.1|997
1646059200000|2022-02-28 14:40:00|6564.6|6563.6|6565.9|6564.9|6571.6|6570.6|6556.4|6555.4|641
1646059500000|2022-02-28 14:45:00|6565.6|6564.6|6567.9|6566.9|6576.1|6575.1|6561.1|6560.1|719
1646059800000|2022-02-28 14:50:00|6567.1|6566.1|6576.6|6575.6|6584.1|6583.1|6565.9|6564.9|678
1646060100000|2022-02-28 14:55:00|6576.9|6575.9|6593.6|6592.6|6593.6|6592.6|6576.4|6575.4|881
1646060400000|2022-02-28 15:00:00|6592.6|6591.6|6582.6|6581.6|6595.6|6594.6|6579.6|6578.6|618
1646060700000|2022-02-28 15:05:00|6583.1|6582.1|6580.6|6579.6|6587.1|6586.1|6573.9|6572.9|498
1646061000000|2022-02-28 15:10:00|6581|6580|6568|6567|6583.5|6582.5|6565.5|6564.5|833
1646061300000|2022-02-28 15:15:00|6567.8|6566.8|6560.8|6559.8|6572|6571|6556.5|6555.5|620
1646061600000|2022-02-28 15:20:00|6560.5|6559.5|6588.5|6587.5|6591|6590|6560.5|6559.5|1082
1646061900000|2022-02-28 15:25:00|6588.3|6587.3|6589.5|6588.5|6597|6596|6580.5|6579.5|640
1646062200000|2022-02-28 15:30:00|6589.3|6588.3|6612.8|6611.8|6617.5|6616.5|6588.5|6587.5|1118
1646062500000|2022-02-28 15:35:00|6613|6612|6631.5|6630.5|6643.5|6642.5|6613|6612|1600
1646062800000|2022-02-28 15:40:00|6631.8|6630.8|6639.8|6638.8|6640.5|6639.5|6629|6628|823
1646063100000|2022-02-28 15:45:00|6638.3|6637.3|6640|6639|6650.5|6649.5|6637.8|6636.8|784
1646063400000|2022-02-28 15:50:00|6640.3|6639.3|6641.8|6640.8|6646.5|6645.5|6634.3|6633.3|932
1646063700000|2022-02-28 15:55:00|6642|6641|6650|6649|6656.5|6655.5|6642|6641|1046
1646064000000|2022-02-28 16:00:00|6650.5|6649.5|6653.5|6652.5|6657.3|6656.3|6646.5|6645.5|871
1646064300000|2022-02-28 16:05:00|6653.3|6652.3|6649.5|6648.5|6656|6655|6648.8|6647.8|747
1646064600000|2022-02-28 16:10:00|6649.8|6648.8|6643.5|6642.5|6652.5|6651.5|6640.5|6639.5|727
1646064900000|2022-02-28 16:15:00|6643.3|6642.3|6664|6663|6668.5|6667.5|6643.3|6642.3|1448
1646065200000|2022-02-28 16:20:00|6664.5|6663.5|6667|6666|6671.5|6670.5|6664|6663|918
1646065500000|2022-02-28 16:25:00|6666.8|6665.8|6665.5|6664.5|6687|6686|6663.8|6662.8|3024
1646065800000|2022-02-28 16:30:00|6665.8|6663.8|6653|6651|6679.3|6677.3|6651.5|6649.5|7191
1646066100000|2022-02-28 16:35:00|6649.5|6647.5|6650|6648|6667.5|6665.5|6648.8|6646.8|4147
1646066400000|2022-02-28 16:40:00|6651|6649|6643.5|6641.5|6653|6651|6632.3|6630.3|1275
1646066700000|2022-02-28 16:45:00|6643.8|6641.8|6633.3|6631.3|6648|6646|6632|6630|630
1646067000000|2022-02-28 16:50:00|6633.5|6631.5|6644|6642|6644.5|6642.5|6629.8|6627.8|358
1646067300000|2022-02-28 16:55:00|6644.3|6642.3|6639.8|6637.8|6648.8|6646.8|6635.8|6633.8|279
1646067600000|2022-02-28 17:00:00|6639.5|6637.5|6646.3|6644.3|6653|6651|6638.3|6636.3|183
1646067900000|2022-02-28 17:05:00|6646|6644|6613.8|6611.8|6648.3|6646.3|6612.5|6610.5|287
1646068200000|2022-02-28 17:10:00|6613.5|6611.5|6594.5|6592.5|6615|6613|6590.3|6588.3|492
1646068500000|2022-02-28 17:15:00|6594.3|6592.3|6594.3|6592.3|6597.8|6595.8|6582.3|6580.3|511
1646068800000|2022-02-28 17:20:00|6594.5|6592.5|6589.3|6587.3|6603|6601|6586.5|6584.5|333
1646069100000|2022-02-28 17:25:00|6589.5|6587.5|6602.5|6600.5|6603|6601|6589.3|6587.3|169
1646069400000|2022-02-28 17:30:00|6602.3|6600.3|6596.8|6594.8|6606.8|6604.8|6593.5|6591.5|139
1646069700000|2022-02-28 17:35:00|6596.5|6594.5|6593|6591|6601|6599|6592.3|6590.3|101
1646070000000|2022-02-28 17:40:00|6593.3|6591.3|6581|6579|6595.3|6593.3|6580|6578|214
1646070300000|2022-02-28 17:45:00|6580.8|6578.8|6579.5|6577.5|6582|6580|6572.5|6570.5|190
1646070600000|2022-02-28 17:50:00|6579.3|6577.3|6568.5|6566.5|6580.8|6578.8|6566.8|6564.8|331
1646070900000|2022-02-28 17:55:00|6568.3|6566.3|6573|6571|6573|6571|6565|6563|182
1646071200000|2022-02-28 18:00:00|6572.5|6570.5|6580.8|6578.8|6582.5|6580.5|6571.5|6569.5|167
1646071500000|2022-02-28 18:05:00|6581|6579|6590.8|6588.8|6591.3|6589.3|6579.3|6577.3|124
1646071800000|2022-02-28 18:10:00|6590.5|6588.5|6593.5|6591.5|6597|6595|6587|6585|46
1646072100000|2022-02-28 18:15:00|6593.8|6591.8|6575|6573|6596|6594|6573.5|6571.5|144
1646072400000|2022-02-28 18:20:00|6574.8|6572.8|6567.3|6565.3|6577|6575|6564.8|6562.8|184
1646072700000|2022-02-28 18:25:00|6567|6565|6579|6577|6582.8|6580.8|6567|6565|154
1646073000000|2022-02-28 18:30:00|6579.8|6577.8|6577.3|6575.3|6583.8|6581.8|6571.5|6569.5|88
1646073300000|2022-02-28 18:35:00|6577|6575|6582.8|6580.8|6585.3|6583.3|6573|6571|51
1646073600000|2022-02-28 18:40:00|6583|6581|6581|6579|6588.8|6586.8|6578|6576|25
1646073900000|2022-02-28 18:45:00|6580.8|6578.8|6582.8|6580.8|6584|6582|6575.3|6573.3|76
1646074200000|2022-02-28 18:50:00|6582.5|6580.5|6589.8|6587.8|6593.5|6591.5|6582.5|6580.5|78
1646074500000|2022-02-28 18:55:00|6589.5|6587.5|6586.3|6584.3|6591.5|6589.5|6584.3|6582.3|73
1646074800000|2022-02-28 19:00:00|6586|6584|6557|6555|6586|6584|6556|6554|91
1646075100000|2022-02-28 19:05:00|6557.5|6555.5|6543.5|6541.5|6561|6559|6539.3|6537.3|392
1646075400000|2022-02-28 19:10:00|6543.8|6541.8|6540.3|6538.3|6544.8|6542.8|6537|6535|205
1646075700000|2022-02-28 19:15:00|6540|6538|6549.8|6547.8|6551.3|6549.3|6538.5|6536.5|140
1646076000000|2022-02-28 19:20:00|6549.5|6547.5|6538.3|6536.3|6550.3|6548.3|6537|6535|100
1646076300000|2022-02-28 19:25:00|6538.8|6536.8|6542.5|6540.5|6547.3|6545.3|6538.3|6536.3|241
1646076600000|2022-02-28 19:30:00|6542.8|6540.8|6544|6542|6550|6548|6538.5|6536.5|140
1646076900000|2022-02-28 19:35:00|6544.3|6542.3|6544.5|6542.5|6555.5|6553.5|6543|6541|86
1646077200000|2022-02-28 19:40:00|6544.3|6542.3|6561.5|6559.5|6565.3|6563.3|6543.8|6541.8|91
1646077500000|2022-02-28 19:45:00|6561.8|6559.8|6558.3|6556.3|6563|6561|6556.5|6554.5|61
1646077800000|2022-02-28 19:50:00|6558.5|6556.5|6562|6560|6563|6561|6557|6555|41
1646078100000|2022-02-28 19:55:00|6561.8|6559.8|6563|6561|6572|6570|6560.8|6558.8|167
1646078400000|2022-02-28 20:00:00|6563.3|6561.3|6563.3|6561.3|6567|6565|6560.8|6558.8|210
1646078700000|2022-02-28 20:05:00|6563|6561|6565.3|6563.3|6568.3|6566.3|6552.5|6550.5|220
1646079000000|2022-02-28 20:10:00|6565|6563|6559|6557|6566|6564|6556.5|6554.5|178
1646079300000|2022-02-28 20:15:00|6559.3|6557.3|6566.3|6564.3|6569|6567|6559|6557|97
1646079600000|2022-02-28 20:20:00|6566.5|6564.5|6573.3|6571.3|6579.3|6577.3|6566.5|6564.5|176
1646079900000|2022-02-28 20:25:00|6573|6571|6566.5|6564.5|6577|6575|6566.5|6564.5|120
1646080200000|2022-02-28 20:30:00|6565.8|6563.8|6548.3|6546.3|6566.5|6564.5|6547.8|6545.8|443
1646080500000|2022-02-28 20:35:00|6548|6546|6541.8|6539.8|6548|6546|6538|6536|143
1646080800000|2022-02-28 20:40:00|6542|6540|6563.5|6561.5|6565.3|6563.3|6542|6540|216
1646081100000|2022-02-28 20:45:00|6563.3|6561.3|6578.3|6576.3|6579.5|6577.5|6563.3|6561.3|154
1646081400000|2022-02-28 20:50:00|6578|6576|6578.8|6576.8|6589.5|6587.5|6575|6573|309
1646081700000|2022-02-28 20:55:00|6578.5|6576.5|6577|6575|6583.3|6581.3|6561|6559|560
1646082000000|2022-02-28 21:00:00|6580.4|6576.4|6587|6583|6590.2|6586.2|6580.4|6576.4|0
1646082300000|2022-02-28 21:05:00|6588.2|6584.2|6579.4|6575.4|6590.1|6586.1|6576.2|6572.2|0
1646082600000|2022-02-28 21:10:00|6579.8|6575.8|6585|6581|6588.8|6584.8|6578.9|6574.9|0
1646082900000|2022-02-28 21:15:00|6585.3|6581.3|6589.2|6585.2|6590.5|6586.5|6583.6|6579.6|0
1646083200000|2022-02-28 21:20:00|6589.3|6585.3|6586.8|6582.8|6589.7|6585.7|6586.3|6582.3|0
1646083500000|2022-02-28 21:25:00|6587.1|6583.1|6587.1|6583.1|6588.4|6584.4|6584.9|6580.9|0
1646083800000|2022-02-28 21:30:00|6587.4|6583.4|6588.2|6584.2|6590.3|6586.3|6587|6583|0
1646084100000|2022-02-28 21:35:00|6587.7|6583.7|6590.4|6586.4|6590.4|6586.4|6587.7|6583.7|0
1646084400000|2022-02-28 21:40:00|6589.9|6585.9|6589.5|6585.5|6590.4|6586.4|6589|6585|0
1646084700000|2022-02-28 21:45:00|6589.2|6585.2|6589|6585|6589.9|6585.9|6589|6585|0
1646085000000|2022-02-28 21:50:00|6589.5|6585.5|6589.9|6585.9|6591.3|6587.3|6589|6585|0
1646085300000|2022-02-28 21:55:00|6589.6|6585.6|6589.1|6585.1|6589.6|6585.6|6588.9|6584.9|0
1646085600000|2022-02-28 22:00:00|6588.8|6584.8|6588.2|6584.2|6588.9|6584.9|6587.2|6583.2|0
1646085900000|2022-02-28 22:05:00|6587.2|6583.2|6587|6583|6588.2|6584.2|6586.7|6582.7|0
1646086200000|2022-02-28 22:10:00|6586.1|6582.1|6586.3|6582.3|6586.6|6582.6|6585.8|6581.8|0
1646086500000|2022-02-28 22:15:00|6586.5|6582.5|6586.8|6582.8|6587.1|6583.1|6586.5|6582.5|0
1646086800000|2022-02-28 22:20:00|6586.6|6582.6|6586.5|6582.5|6587.3|6583.3|6586.2|6582.2|0
1646087100000|2022-02-28 22:25:00|6586.1|6582.1|6586.5|6582.5|6586.7|6582.7|6585.8|6581.8|0
1646087400000|2022-02-28 22:30:00|6585.8|6581.8|6585.5|6581.5|6586.2|6582.2|6585.2|6581.2|0
1646087700000|2022-02-28 22:35:00|6585.7|6581.7|6585.3|6581.3|6586|6582|6585|6581|0
1646088000000|2022-02-28 22:40:00|6585.5|6581.5|6584.2|6580.2|6585.5|6581.5|6584.2|6580.2|0
1646088300000|2022-02-28 22:45:00|6584.5|6580.5|6585.3|6581.3|6585.3|6581.3|6584.3|6580.3|0
1646088600000|2022-02-28 22:50:00|6585.1|6581.1|6584|6580|6586.1|6582.1|6583.5|6579.5|0
1646088900000|2022-02-28 22:55:00|6584.2|6580.2|6584.5|6580.5|6584.5|6580.5|6584|6580|0
1646089200000|2022-02-28 23:00:00|6584.4|6580.4|6590.3|6586.3|6590.3|6586.3|6582.4|6578.4|0
1646089500000|2022-02-28 23:05:00|6590.5|6586.5|6589.7|6585.7|6592.7|6588.7|6589.1|6585.1|0
1646089800000|2022-02-28 23:10:00|6590.3|6586.3|6586.3|6582.3|6590.7|6586.7|6583.4|6579.4|0
1646090100000|2022-02-28 23:15:00|6586.6|6582.6|6587.9|6583.9|6593.3|6589.3|6586.1|6582.1|0
1646090400000|2022-02-28 23:20:00|6587.8|6583.8|6594.6|6590.6|6596.5|6592.5|6586.3|6582.3|0
1646090700000|2022-02-28 23:25:00|6594.8|6590.8|6592.4|6588.4|6596|6592|6590.6|6586.6|0
1646091000000|2022-02-28 23:30:00|6592.8|6588.8|6600|6596|6601.4|6597.4|6591.4|6587.4|0
1646091300000|2022-02-28 23:35:00|6600.1|6596.1|6602.7|6598.7|6605.7|6601.7|6600|6596|0
1646091600000|2022-02-28 23:40:00|6602.5|6598.5|6599.4|6595.4|6602.9|6598.9|6598.7|6594.7|0
1646091900000|2022-02-28 23:45:00|6599.3|6595.3|6600.1|6596.1|6601.9|6597.9|6597.3|6593.3|0
1646092200000|2022-02-28 23:50:00|6600.8|6596.8|6611.4|6607.4|6613.6|6609.6|6600.7|6596.7|0
1646092500000|2022-02-28 23:55:00|6611.5|6607.5|6602|6598|6612.7|6608.7|6601.5|6597.5|0
1646092800000|2022-03-01 00:00:00|6602.5|6598.5|6602.6|6598.6|6608|6604|6602.2|6598.2|0
1646093100000|2022-03-01 00:05:00|6602.2|6598.2|6593.2|6589.2|6602.2|6598.2|6592.6|6588.6|0
1646093400000|2022-03-01 00:10:00|6593.1|6589.1|6598.6|6594.6|6599.4|6595.4|6593.1|6589.1|0
1646093700000|2022-03-01 00:15:00|6598.9|6594.9|6604.9|6601.9|6608.3|6605.3|6589.9|6586.9|0
1646094000000|2022-03-01 00:20:00|6604.7|6601.7|6599.8|6596.8|6606.6|6603.6|6599|6596|0
1646094300000|2022-03-01 00:25:00|6599.7|6596.7|6608.7|6605.7|6608.8|6605.8|6598.6|6595.6|0
1646094600000|2022-03-01 00:30:00|6608.9|6605.9|6602.5|6599.5|6610.5|6607.5|6600.3|6597.3|0
1646094900000|2022-03-01 00:35:00|6602.6|6599.6|6608.3|6605.3|6610.5|6607.5|6602.4|6599.4|0
1646095200000|2022-03-01 00:40:00|6608.1|6605.1|6606.6|6603.6|6614.6|6611.6|6605.4|6602.4|0
1646095500000|2022-03-01 00:45:00|6606.4|6603.4|6592.6|6589.6|6608.3|6605.3|6592.1|6589.1|0
1646095800000|2022-03-01 00:50:00|6592.3|6589.3|6606.9|6603.9|6607.8|6604.8|6591.7|6588.7|0
1646096100000|2022-03-01 00:55:00|6606.7|6603.7|6607.7|6604.7|6608.6|6605.6|6603.9|6600.9|0
1646096400000|2022-03-01 01:00:00|6607.9|6604.9|6606.5|6603.5|6610.3|6607.3|6601.3|6598.3|0
1646096700000|2022-03-01 01:05:00|6606.3|6603.3|6616.6|6613.6|6618.8|6615.8|6604.8|6601.8|0
1646097000000|2022-03-01 01:10:00|6615.8|6612.8|6620.3|6617.3|6620.4|6617.4|6613.7|6610.7|0
1646097300000|2022-03-01 01:15:00|6620.4|6617.4|6616.5|6613.5|6620.4|6617.4|6612.6|6609.6|0
1646097600000|2022-03-01 01:20:00|6616.3|6613.3|6619|6616|6619.8|6616.8|6616.1|6613.1|0
1646097900000|2022-03-01 01:25:00|6619.1|6616.1|6620.8|6617.8|6621.7|6618.7|6615.6|6612.6|0
1646098200000|2022-03-01 01:30:00|6621|6618|6622.9|6619.9|6623.3|6620.3|6617.4|6614.4|0
1646098500000|2022-03-01 01:35:00|6622.7|6619.7|6623.7|6620.7|6624.2|6621.2|6620|6617|0
1646098800000|2022-03-01 01:40:00|6623.8|6620.8|6623|6620|6624.2|6621.2|6619.4|6616.4|0
1646099100000|2022-03-01 01:45:00|6623.3|6620.3|6610.1|6607.1|6623.3|6620.3|6608.4|6605.4|0
1646099400000|2022-03-01 01:50:00|6610.2|6607.2|6611.6|6608.6|6613.1|6610.1|6608.4|6605.4|0
1646099700000|2022-03-01 01:55:00|6611.8|6608.8|6607.8|6604.8|6612.6|6609.6|6605.5|6602.5|0
1646100000000|2022-03-01 02:00:00|6607.6|6604.6|6609.5|6606.5|6610.3|6607.3|6606.1|6603.1|0
1646100300000|2022-03-01 02:05:00|6609.3|6606.3|6612|6609|6616.7|6613.7|6608.6|6605.6|0
1646100600000|2022-03-01 02:10:00|6611.8|6608.8|6604.8|6601.8|6611.8|6608.8|6601.8|6598.8|0
1646100900000|2022-03-01 02:15:00|6604.7|6601.7|6609.1|6606.1|6612.1|6609.1|6604.4|6601.4|0
1646101200000|2022-03-01 02:20:00|6609.3|6606.3|6609.9|6606.9|6612.1|6609.1|6608.2|6605.2|0
1646101500000|2022-03-01 02:25:00|6610.4|6607.4|6603.6|6600.6|6612.1|6609.1|6602.3|6599.3|0
1646101800000|2022-03-01 02:30:00|6604.2|6601.2|6604.4|6601.4|6609.9|6606.9|6604.2|6601.2|0
1646102100000|2022-03-01 02:35:00|6604.6|6601.6|6597|6594|6607.3|6604.3|6597|6594|0
1646102400000|2022-03-01 02:40:00|6596.9|6593.9|6604.6|6601.6|6604.6|6601.6|6594.1|6591.1|0
1646102700000|2022-03-01 02:45:00|6604.4|6601.4|6604.2|6601.2|6605.9|6602.9|6602.1|6599.1|0
1646103000000|2022-03-01 02:50:00|6603.9|6600.9|6612.7|6609.7|6613|6610|6603.4|6600.4|0
1646103300000|2022-03-01 02:55:00|6612.8|6609.8|6609.3|6606.3|6613|6610|6606.8|6603.8|0
1646103600000|2022-03-01 03:00:00|6609|6606|6607.6|6604.6|6609|6606|6605.9|6602.9|0
1646103900000|2022-03-01 03:05:00|6607.5|6604.5|6603.4|6600.4|6608.5|6605.5|6601.2|6598.2|0
1646104200000|2022-03-01 03:10:00|6602.6|6599.6|6597.7|6594.7|6605.1|6602.1|6595.6|6592.6|0
1646104500000|2022-03-01 03:15:00|6597.8|6594.8|6598.1|6595.1|6599|6596|6597.3|6594.3|0
1646104800000|2022-03-01 03:20:00|6597.3|6594.3|6598.2|6595.2|6599|6596|6596.4|6593.4|0
1646105100000|2022-03-01 03:25:00|6598.1|6595.1|6598.2|6595.2|6599|6596|6597.3|6594.3|0
1646105400000|2022-03-01 03:30:00|6598.4|6595.4|6599.8|6596.8|6601.6|6598.6|6597.4|6594.4|0
1646105700000|2022-03-01 03:35:00|6599.7|6596.7|6605.3|6602.3|6605.7|6602.7|6598.1|6595.1|0
1646106000000|2022-03-01 03:40:00|6605.1|6602.1|6598.9|6595.9|6607.4|6604.4|6597.6|6594.6|0
1646106300000|2022-03-01 03:45:00|6598.4|6595.4|6602.7|6599.7|6604|6601|6597.2|6594.2|0
1646106600000|2022-03-01 03:50:00|6603.2|6600.2|6602.7|6599.7|6604.9|6601.9|6601.5|6598.5|0
1646106900000|2022-03-01 03:55:00|6602.9|6599.9|6602.3|6599.3|6604.9|6601.9|6601|6598|0
1646107200000|2022-03-01 04:00:00|6602.7|6599.7|6604.4|6601.4|6604.9|6601.9|6601.5|6598.5|0
1646107500000|2022-03-01 04:05:00|6604.9|6601.9|6607.4|6604.4|6609.1|6606.1|6602.4|6599.4|0
1646107800000|2022-03-01 04:10:00|6608.3|6605.3|6610.3|6607.3|6610.8|6607.8|6604.9|6601.9|0
1646108100000|2022-03-01 04:15:00|6610|6607|6604.4|6601.4|6610|6607|6604.4|6601.4|0
1646108400000|2022-03-01 04:20:00|6604|6601|6610.4|6607.4|6611.7|6608.7|6604|6601|0
1646108700000|2022-03-01 04:25:00|6610.6|6607.6|6612.6|6609.6|6615.1|6612.1|6608.7|6605.7|0
1646109000000|2022-03-01 04:30:00|6612.3|6609.3|6614|6611|6614.9|6611.9|6611.7|6608.7|0
1646109300000|2022-03-01 04:35:00|6613.9|6610.9|6612.3|6609.3|6614|6611|6610.6|6607.6|0
1646109600000|2022-03-01 04:40:00|6612.1|6609.1|6613.5|6610.5|6614|6611|6609.2|6606.2|0
1646109900000|2022-03-01 04:45:00|6613.6|6610.6|6616.9|6613.9|6618.2|6615.2|6613.6|6610.6|0
1646110200000|2022-03-01 04:50:00|6617.4|6614.4|6614.4|6611.4|6618.3|6615.3|6613.2|6610.2|0
1646110500000|2022-03-01 04:55:00|6614.6|6611.6|6615.7|6612.7|6616.6|6613.6|6612.7|6609.7|0
1646110800000|2022-03-01 05:00:00|6615.9|6612.9|6612.9|6609.9|6616.6|6613.6|6612.1|6609.1|0
1646111100000|2022-03-01 05:05:00|6613.4|6610.4|6611.9|6608.9|6614.6|6611.6|6611.6|6608.6|0
1646111400000|2022-03-01 05:10:00|6611.7|6608.7|6600.1|6597.1|6611.7|6608.7|6600|6597|0
1646111700000|2022-03-01 05:15:00|6599.9|6596.9|6596|6593|6600.4|6597.4|6593.1|6590.1|0
1646112000000|2022-03-01 05:20:00|6595.8|6592.8|6599.1|6596.1|6599.1|6596.1|6594.8|6591.8|0
1646112300000|2022-03-01 05:25:00|6599|6596|6599|6596|6599|6596|6593.8|6590.8|0
1646112600000|2022-03-01 05:30:00|6598.9|6595.9|6599.2|6596.2|6601.2|6598.2|6595.6|6592.6|0
1646112900000|2022-03-01 05:35:00|6599.7|6596.7|6600.2|6597.2|6604.3|6601.3|6599.2|6596.2|0
1646113200000|2022-03-01 05:40:00|6600.1|6597.1|6604.6|6601.6|6605.1|6602.1|6599.4|6596.4|0
1646113500000|2022-03-01 05:45:00|6604.2|6601.2|6602.8|6599.8|6604.2|6601.2|6601.2|6598.2|0
1646113800000|2022-03-01 05:50:00|6602.7|6599.7|6601.1|6598.1|6603.3|6600.3|6600.3|6597.3|0
1646114100000|2022-03-01 05:55:00|6601.3|6598.3|6605.8|6602.8|6609.2|6606.2|6601.3|6598.3|0
1646114400000|2022-03-01 06:00:00|6605.3|6602.3|6610.8|6607.8|6611.3|6608.3|6604.5|6601.5|0
1646114700000|2022-03-01 06:05:00|6609.1|6606.1|6613.9|6610.9|6615.6|6612.6|6609.1|6606.1|0
1646115000000|2022-03-01 06:10:00|6613.7|6610.7|6611.6|6608.6|6613.7|6610.7|6607.4|6604.4|0
1646115300000|2022-03-01 06:15:00|6612.1|6609.1|6614.1|6611.1|6617.9|6614.9|6609|6606|0
1646115600000|2022-03-01 06:20:00|6614.2|6611.2|6617.9|6614.9|6618|6615|6612.9|6609.9|0
1646115900000|2022-03-01 06:25:00|6618.4|6615.4|6623|6620|6623|6620|6614.5|6611.5|0
1646116200000|2022-03-01 06:30:00|6622.5|6619.5|6631.5|6628.5|6631.5|6628.5|6620.8|6617.8|0
1646116500000|2022-03-01 06:35:00|6631.7|6628.7|6627.5|6624.5|6632.2|6629.2|6625.5|6622.5|0
1646116800000|2022-03-01 06:40:00|6628.6|6625.6|6632.3|6629.3|6636|6633|6628.6|6625.6|0
1646117100000|2022-03-01 06:45:00|6632.8|6629.8|6633|6630|6638.5|6635.5|6629.4|6626.4|0
1646117400000|2022-03-01 06:50:00|6632.5|6629.5|6630|6627|6636.4|6633.4|6626.3|6623.3|0
1646117700000|2022-03-01 06:55:00|6629.8|6626.8|6631.2|6628.2|6635.7|6632.7|6627.3|6624.3|0
1646118000000|2022-03-01 07:00:00|6630.7|6627.7|6627.8|6625.8|6639|6637|6622.3|6620.3|631
1646118300000|2022-03-01 07:05:00|6627.5|6625.5|6650.8|6648.8|6655.3|6653.3|6624|6622|363
1646118600000|2022-03-01 07:10:00|6650.3|6648.3|6646|6644|6652.3|6650.3|6638|6636|201
1646118900000|2022-03-01 07:15:00|6646.8|6644.8|6643.5|6641.5|6653.8|6651.8|6639.3|6637.3|83
1646119200000|2022-03-01 07:20:00|6643.3|6641.3|6650|6648|6650.3|6648.3|6643|6641|98
1646119500000|2022-03-01 07:25:00|6650.3|6648.3|6638.5|6636.5|6650.8|6648.8|6637.8|6635.8|66
1646119800000|2022-03-01 07:30:00|6638.3|6636.3|6625|6623|6638.8|6636.8|6620.8|6618.8|159
1646120100000|2022-03-01 07:35:00|6624.5|6622.5|6630|6628|6630.3|6628.3|6619.3|6617.3|117
1646120400000|2022-03-01 07:40:00|6630.3|6628.3|6633.8|6631.8|6637.5|6635.5|6629.8|6627.8|66
1646120700000|2022-03-01 07:45:00|6633.5|6631.5|6631.5|6629.5|6636.8|6634.8|6629|6627|81
1646121000000|2022-03-01 07:50:00|6631.3|6629.3|6628|6626|6639.3|6637.3|6628|6626|112
1646121300000|2022-03-01 07:55:00|6628.3|6626.3|6644.8|6642.8|6644.8|6642.8|6611.5|6609.5|631
1646121600000|2022-03-01 08:00:00|6643|6642|6654.5|6653.5|6658.5|6657.5|6637.5|6636.5|3608
1646121900000|2022-03-01 08:05:00|6655.3|6654.3|6653.8|6652.8|6664|6663|6649|6648|1614
1646122200000|2022-03-01 08:10:00|6654|6653|6647|6646|6662.5|6661.5|6641.5|6640.5|1227
1646122500000|2022-03-01 08:15:00|6647.3|6646.3|6634.5|6633.5|6647.3|6646.3|6629.3|6628.3|988
1646122800000|2022-03-01 08:20:00|6634.8|6633.8|6608.5|6607.5|6640|6639|6599.5|6598.5|1039
1646123100000|2022-03-01 08:25:00|6608.3|6607.3|6608.5|6607.5|6613.5|6612.5|6596.3|6595.3|1056
1646123400000|2022-03-01 08:30:00|6608.3|6607.3|6621|6620|6622|6621|6605.3|6604.3|712
1646123700000|2022-03-01 08:35:00|6621.3|6620.3|6615.5|6614.5|6627.8|6626.8|6610|6609|579
1646124000000|2022-03-01 08:40:00|6615.7|6614.7|6607.2|6606.2|6621.2|6620.2|6605.2|6604.2|562
1646124300000|2022-03-01 08:45:00|6607|6606|6606.7|6605.7|6617|6616|6603|6602|533
1646124600000|2022-03-01 08:50:00|6606.5|6605.5|6599|6598|6607.5|6606.5|6595.2|6594.2|663
1646124900000|2022-03-01 08:55:00|6599.2|6598.2|6603|6602|6608.7|6607.7|6598.2|6597.2|363
1646125200000|2022-03-01 09:00:00|6602.5|6601.5|6620.7|6619.7|6621.2|6620.2|6600.5|6599.5|758
1646125500000|2022-03-01 09:05:00|6621|6620|6599.5|6598.5|6622.7|6621.7|6594.2|6593.2|830
1646125800000|2022-03-01 09:10:00|6599.2|6598.2|6583.2|6582.2|6599.7|6598.7|6580.2|6579.2|758
1646126100000|2022-03-01 09:15:00|6583.5|6582.5|6579.2|6578.2|6586.7|6585.7|6576.2|6575.2|548
1646126400000|2022-03-01 09:20:00|6579.5|6578.5|6550|6549|6580.7|6579.7|6546.5|6545.5|1386
1646126700000|2022-03-01 09:25:00|6550.7|6549.7|6544|6543|6555.2|6554.2|6533|6532|1296
1646127000000|2022-03-01 09:30:00|6543.7|6542.7|6552|6551|6555|6554|6538|6537|1100
1646127300000|2022-03-01 09:35:00|6552.2|6551.2|6546.2|6545.2|6556.7|6555.7|6539|6538|1012
1646127600000|2022-03-01 09:40:00|6546.5|6545.5|6527.5|6526.5|6548.7|6547.7|6526.5|6525.5|1072
1646127900000|2022-03-01 09:45:00|6527.2|6526.2|6536.7|6535.7|6538.7|6537.7|6525.5|6524.5|970
1646128200000|2022-03-01 09:50:00|6536.5|6535.5|6512.7|6511.7|6537.7|6536.7|6509.7|6508.7|873
1646128500000|2022-03-01 09:55:00|6512|6511|6521.5|6520.5|6527.2|6526.2|6510.5|6509.5|980
1646128800000|2022-03-01 10:00:00|6520.7|6519.7|6504.7|6503.7|6522.7|6521.7|6501|6500|841
1646129100000|2022-03-01 10:05:00|6504.5|6503.5|6482.2|6481.2|6507.5|6506.5|6479.2|6478.2|1552
1646129400000|2022-03-01 10:10:00|6482|6481|6488.7|6487.7|6490.5|6489.5|6481|6480|1605
1646129700000|2022-03-01 10:15:00|6488.5|6487.5|6496.2|6495.2|6499.2|6498.2|6485.2|6484.2|1070
1646130000000|2022-03-01 10:20:00|6496.5|6495.5|6494|6493|6498.2|6497.2|6488|6487|727
1646130300000|2022-03-01 10:25:00|6494.2|6493.2|6489.7|6488.7|6499.2|6498.2|6486.2|6485.2|834
1646130600000|2022-03-01 10:30:00|6490|6489|6481|6480|6492|6491|6475.5|6474.5|1474
1646130900000|2022-03-01 10:35:00|6481.2|6480.2|6477|6476|6483|6482|6469.7|6468.7|668
1646131200000|2022-03-01 10:40:00|6477.2|6476.2|6498.7|6497.7|6502.2|6501.2|6474.7|6473.7|1088
1646131500000|2022-03-01 10:45:00|6498.5|6497.5|6505.5|6504.5|6510.2|6509.2|6492.5|6491.5|616
1646131800000|2022-03-01 10:50:00|6505.2|6504.2|6504|6503|6511.7|6510.7|6503.7|6502.7|708
1646132100000|2022-03-01 10:55:00|6504.2|6503.2|6507.2|6506.2|6509.7|6508.7|6501|6500|568
1646132400000|2022-03-01 11:00:00|6506.7|6505.7|6502.2|6501.2|6507.2|6506.2|6496.5|6495.5|485
1646132700000|2022-03-01 11:05:00|6502|6501|6489.2|6488.2|6503.2|6502.2|6487.5|6486.5|845
1646133000000|2022-03-01 11:10:00|6489|6488|6491.7|6490.7|6494.7|6493.7|6485.5|6484.5|669
1646133300000|2022-03-01 11:15:00|6492|6491|6485.7|6484.7|6492|6491|6484|6483|472
1646133600000|2022-03-01 11:20:00|6486|6485|6481.2|6480.2|6492.2|6491.2|6481.2|6480.2|486
1646133900000|2022-03-01 11:25:00|6481.5|6480.5|6481.2|6480.2|6493|6492|6480.2|6479.2|535
1646134200000|2022-03-01 11:30:00|6481.5|6480.5|6480.5|6479.5|6487.2|6486.2|6476.2|6475.2|408
1646134500000|2022-03-01 11:35:00|6480.2|6479.2|6474.7|6473.7|6480.2|6479.2|6472.2|6471.2|389
1646134800000|2022-03-01 11:40:00|6475|6474|6463.2|6462.2|6476.7|6475.7|6463.2|6462.2|656
1646135100000|2022-03-01 11:45:00|6462.7|6461.7|6459.2|6458.2|6467.2|6466.2|6454.7|6453.7|816
1646135400000|2022-03-01 11:50:00|6459.7|6458.7|6451.2|6450.2|6462.2|6461.2|6450.7|6449.7|885
1646135700000|2022-03-01 11:55:00|6451|6450|6444|6443|6452|6451|6440.7|6439.7|917
1646136000000|2022-03-01 12:00:00|6444.2|6443.2|6453|6452|6454.5|6453.5|6443.7|6442.7|481
1646136300000|2022-03-01 12:05:00|6453.2|6452.2|6458.5|6457.5|6460.7|6459.7|6450.5|6449.5|490
1646136600000|2022-03-01 12:10:00|6458.2|6457.2|6456.7|6455.7|6461|6460|6452.2|6451.2|319
1646136900000|2022-03-01 12:15:00|6457|6456|6451.7|6450.7|6460.2|6459.2|6451|6450|287
1646137200000|2022-03-01 12:20:00|6451.5|6450.5|6466.7|6465.7|6469.2|6468.2|6451.5|6450.5|392
1646137500000|2022-03-01 12:25:00|6466.5|6465.5|6473.2|6472.2|6475.5|6474.5|6462.5|6461.5|491
1646137800000|2022-03-01 12:30:00|6473.5|6472.5|6479|6478|6479.2|6478.2|6469|6468|380
1646138100000|2022-03-01 12:35:00|6478.5|6477.5|6467.2|6466.2|6478.5|6477.5|6463.2|6462.2|385
1646138400000|2022-03-01 12:40:00|6466.7|6465.7|6467.2|6466.2|6469|6468|6461.2|6460.2|363
1646138700000|2022-03-01 12:45:00|6467|6466|6467.7|6466.7|6469.2|6468.2|6462.7|6461.7|211
1646139000000|2022-03-01 12:50:00|6467.5|6466.5|6457.7|6456.7|6467.5|6466.5|6455|6454|411
1646139300000|2022-03-01 12:55:00|6458|6457|6463.7|6462.7|6464|6463|6455.2|6454.2|246
1646139600000|2022-03-01 13:00:00|6462.7|6461.7|6451.2|6450.2|6463.2|6462.2|6447.7|6446.7|1700
1646139900000|2022-03-01 13:05:00|6451.7|6450.7|6458.2|6457.2|6463.5|6462.5|6447.2|6446.2|297
1646140200000|2022-03-01 13:10:00|6458.7|6457.7|6460.5|6459.5|6465.7|6464.7|6455.7|6454.7|387
1646140500000|2022-03-01 13:15:00|6460.2|6459.2|6469.2|6468.2|6472.2|6471.2|6459.5|6458.5|1529
1646140800000|2022-03-01 13:20:00|6469.5|6468.5|6469.2|6468.2|6470|6469|6463.2|6462.2|3513
1646141100000|2022-03-01 13:25:00|6469|6468|6493.7|6492.7|6493.7|6492.7|6468.7|6467.7|621
1646141400000|2022-03-01 13:30:00|6494.2|6493.2|6503.7|6502.7|6505.2|6504.2|6487.5|6486.5|924
1646141700000|2022-03-01 13:35:00|6503.5|6502.5|6510|6509|6510.7|6509.7|6497.7|6496.7|727
1646142000000|2022-03-01 13:40:00|6509.7|6508.7|6523.5|6522.5|6523.7|6522.7|6504.2|6503.2|577
1646142300000|2022-03-01 13:45:00|6523.7|6522.7|6522.7|6521.7|6525.2|6524.2|6517.2|6516.2|329
1646142600000|2022-03-01 13:50:00|6522.5|6521.5|6529.7|6528.7|6531.2|6530.2|6518.5|6517.5|538
1646142900000|2022-03-01 13:55:00|6529.5|6528.5|6519|6518|6532.2|6531.2|6517.2|6516.2|443
1646143200000|2022-03-01 14:00:00|6518|6517|6516.7|6515.7|6523|6522|6512.7|6511.7|664
1646143500000|2022-03-01 14:05:00|6517|6516|6513.7|6512.7|6520.5|6519.5|6512.2|6511.2|406
1646143800000|2022-03-01 14:10:00|6514|6513|6514.7|6513.7|6517|6516|6508.5|6507.5|531
1646144100000|2022-03-01 14:15:00|6515|6514|6513.5|6512.5|6520.7|6519.7|6512.5|6511.5|556
1646144400000|2022-03-01 14:20:00|6513.2|6512.2|6516|6515|6520.2|6519.2|6512.2|6511.2|280
1646144700000|2022-03-01 14:25:00|6515.7|6514.7|6518.7|6517.7|6522.7|6521.7|6515.2|6514.2|1286
1646145000000|2022-03-01 14:30:00|6517.7|6516.7|6529.5|6528.5|6530|6529|6512.5|6511.5|722
1646145300000|2022-03-01 14:35:00|6529.7|6528.7|6532.2|6531.2|6541.2|6540.2|6529.7|6528.7|1105
1646145600000|2022-03-01 14:40:00|6532|6531|6516.5|6515.5|6534|6533|6514|6513|512
1646145900000|2022-03-01 14:45:00|6516.7|6515.7|6524.5|6523.5|6524.7|6523.7|6501.7|6500.7|758
1646146200000|2022-03-01 14:50:00|6524.7|6523.7|6508.2|6507.2|6525.5|6524.5|6492.7|6491.7|788
1646146500000|2022-03-01 14:55:00|6508.5|6507.5|6510.5|6509.5|6514.5|6513.5|6500.7|6499.7|873
1646146800000|2022-03-01 15:00:00|6513.7|6512.7|6500.7|6499.7|6526.2|6525.2|6499.7|6498.7|869
1646147100000|2022-03-01 15:05:00|6500.5|6499.5|6487.2|6486.2|6506.7|6505.7|6487.2|6486.2|573
1646147400000|2022-03-01 15:10:00|6487.8|6486.8|6473.8|6472.8|6487.8|6486.8|6466.3|6465.3|878
1646147700000|2022-03-01 15:15:00|6474.1|6473.1|6484.3|6483.3|6492.3|6491.3|6471.3|6470.3|688
1646148000000|2022-03-01 15:20:00|6484.6|6483.6|6488.3|6487.3|6492.8|6491.8|6482.8|6481.8|522
1646148300000|2022-03-01 15:25:00|6488.1|6487.1|6494.3|6493.3|6494.3|6493.3|6483.3|6482.3|468
1646148600000|2022-03-01 15:30:00|6494.6|6493.6|6489.1|6488.1|6507.3|6506.3|6486.8|6485.8|878
1646148900000|2022-03-01 15:35:00|6488.8|6487.8|6481.8|6480.8|6496.3|6495.3|6481.3|6480.3|551
1646149200000|2022-03-01 15:40:00|6481.3|6480.3|6458.8|6457.8|6481.3|6480.3|6458.6|6457.6|918
1646149500000|2022-03-01 15:45:00|6458.6|6457.6|6456.1|6455.1|6462.3|6461.3|6450.6|6449.6|783
1646149800000|2022-03-01 15:50:00|6456.3|6455.3|6445.1|6444.1|6462.1|6461.1|6444.1|6443.1|924
1646150100000|2022-03-01 15:55:00|6445.3|6444.3|6437.6|6436.6|6445.6|6444.6|6434.8|6433.8|1091
1646150400000|2022-03-01 16:00:00|6436.8|6435.8|6440.8|6439.8|6445.8|6444.8|6432.6|6431.6|1482
1646150700000|2022-03-01 16:05:00|6441.1|6440.1|6432.6|6431.6|6442.3|6441.3|6428.6|6427.6|1348
1646151000000|2022-03-01 16:10:00|6433.8|6432.8|6449.3|6448.3|6450.6|6449.6|6429.8|6428.8|1039
1646151300000|2022-03-01 16:15:00|6449.3|6448.3|6437.3|6436.3|6450.3|6449.3|6436.1|6435.1|991
1646151600000|2022-03-01 16:20:00|6437.1|6436.1|6438.3|6437.3|6443.3|6442.3|6434.1|6433.1|864
1646151900000|2022-03-01 16:25:00|6438.1|6437.1|6412.6|6411.6|6438.3|6437.3|6407.6|6406.6|2316
1646152200000|2022-03-01 16:30:00|6414.6|6412.6|6397.6|6395.6|6417.8|6415.8|6395.3|6393.3|5551
1646152500000|2022-03-01 16:35:00|6398.6|6396.6|6397.6|6395.6|6406.6|6404.6|6385.1|6383.1|3335
1646152800000|2022-03-01 16:40:00|6397.3|6395.3|6390.8|6388.8|6401.8|6399.8|6388.6|6386.6|3054
1646153100000|2022-03-01 16:45:00|6390.1|6388.1|6361.6|6359.6|6390.3|6388.3|6345.1|6343.1|2274
1646153400000|2022-03-01 16:50:00|6362.1|6360.1|6368.8|6366.8|6378.8|6376.8|6355.1|6353.1|567
1646153700000|2022-03-01 16:55:00|6368.6|6366.6|6359.1|6357.1|6369.6|6367.6|6353.3|6351.3|2001
1646154000000|2022-03-01 17:00:00|6358.1|6356.1|6343.6|6341.6|6359.8|6357.8|6341.6|6339.6|561
1646154300000|2022-03-01 17:05:00|6343.8|6341.8|6328.1|6326.1|6348.3|6346.3|6325.3|6323.3|835
1646154600000|2022-03-01 17:10:00|6327.3|6325.3|6346.8|6344.8|6347.3|6345.3|6320.8|6318.8|985
1646154900000|2022-03-01 17:15:00|6345.1|6343.1|6364.1|6362.1|6364.1|6362.1|6341.8|6339.8|303
1646155200000|2022-03-01 17:20:00|6364.3|6362.3|6359.8|6357.8|6366.1|6364.1|6354.6|6352.6|388
1646155500000|2022-03-01 17:25:00|6359.6|6357.6|6358.8|6356.8|6363.6|6361.6|6355.3|6353.3|170
1646155800000|2022-03-01 17:30:00|6358.6|6356.6|6362.6|6360.6|6364.6|6362.6|6350.6|6348.6|310
1646156100000|2022-03-01 17:35:00|6362.8|6360.8|6360.3|6358.3|6365.1|6363.1|6355.3|6353.3|680
1646156400000|2022-03-01 17:40:00|6360.1|6358.1|6382.1|6380.1|6382.3|6380.3|6360.1|6358.1|240
1646156700000|2022-03-01 17:45:00|6381.8|6379.8|6383.8|6381.8|6386.1|6384.1|6372.1|6370.1|435
1646157000000|2022-03-01 17:50:00|6383.6|6381.6|6384.1|6382.1|6387.6|6385.6|6379.1|6377.1|223
1646157300000|2022-03-01 17:55:00|6383.8|6381.8|6381.8|6379.8|6384.6|6382.6|6373.1|6371.1|235
1646157600000|2022-03-01 18:00:00|6381.6|6379.6|6384.1|6382.1|6390.1|6388.1|6378.1|6376.1|207
1646157900000|2022-03-01 18:05:00|6383.8|6381.8|6380.8|6378.8|6387.3|6385.3|6372.3|6370.3|222
1646158200000|2022-03-01 18:10:00|6380.6|6378.6|6364.1|6362.1|6381.1|6379.1|6351.6|6349.6|341
1646158500000|2022-03-01 18:15:00|6363.8|6361.8|6351.6|6349.6|6365.3|6363.3|6351.1|6349.1|192
1646158800000|2022-03-01 18:20:00|6351.3|6349.3|6338.3|6336.3|6358.3|6356.3|6338.3|6336.3|254
1646159100000|2022-03-01 18:25:00|6338.6|6336.6|6328.6|6326.6|6339.3|6337.3|6328.1|6326.1|169
1646159400000|2022-03-01 18:30:00|6328.3|6326.3|6337.8|6335.8|6342.8|6340.8|6328.1|6326.1|102
1646159700000|2022-03-01 18:35:00|6337.6|6335.6|6353.1|6351.1|6353.3|6351.3|6334.6|6332.6|89
1646160000000|2022-03-01 18:40:00|6352.8|6350.8|6339.8|6337.8|6353.6|6351.6|6337.6|6335.6|59
1646160300000|2022-03-01 18:45:00|6339.6|6337.6|6332.8|6330.8|6346.3|6344.3|6329.3|6327.3|125
1646160600000|2022-03-01 18:50:00|6333.1|6331.1|6335.6|6333.6|6338.3|6336.3|6328.8|6326.8|129
1646160900000|2022-03-01 18:55:00|6335.1|6333.1|6335.6|6333.6|6341.3|6339.3|6331.8|6329.8|103
1646161200000|2022-03-01 19:00:00|6336.1|6334.1|6323.6|6321.6|6338.6|6336.6|6321.3|6319.3|649
1646161500000|2022-03-01 19:05:00|6323.8|6321.8|6323.3|6321.3|6330.3|6328.3|6322.3|6320.3|179
1646161800000|2022-03-01 19:10:00|6323.1|6321.1|6320.3|6318.3|6325.1|6323.1|6316.3|6314.3|144
1646162100000|2022-03-01 19:15:00|6320.1|6318.1|6330.3|6328.3|6330.6|6328.6|6312.6|6310.6|217
1646162400000|2022-03-01 19:20:00|6330.6|6328.6|6344.8|6342.8|6345.8|6343.8|6326.6|6324.6|172
1646162700000|2022-03-01 19:25:00|6344.6|6342.6|6347.6|6345.6|6348.8|6346.8|6341.8|6339.8|72
1646163000000|2022-03-01 19:30:00|6347.3|6345.3|6344.8|6342.8|6350.1|6348.1|6342.6|6340.6|128
1646163300000|2022-03-01 19:35:00|6344.6|6342.6|6353.8|6351.8|6354.3|6352.3|6344.6|6342.6|69
1646163600000|2022-03-01 19:40:00|6353.6|6351.6|6352.1|6350.1|6357.3|6355.3|6348.8|6346.8|75
1646163900000|2022-03-01 19:45:00|6352.3|6350.3|6340.8|6338.8|6353.8|6351.8|6339.1|6337.1|111
1646164200000|2022-03-01 19:50:00|6340.6|6338.6|6336.8|6334.8|6341.1|6339.1|6335.8|6333.8|83
1646164500000|2022-03-01 19:55:00|6337.1|6335.1|6338.3|6336.3|6340.8|6338.8|6332.1|6330.1|133
1646164800000|2022-03-01 20:00:00|6338.8|6336.8|6354.6|6352.6|6354.6|6352.6|6336.6|6334.6|132
1646165100000|2022-03-01 20:05:00|6355.6|6353.6|6363.6|6361.6|6365.1|6363.1|6355.6|6353.6|140
1646165400000|2022-03-01 20:10:00|6363.3|6361.3|6359.8|6357.8|6364.6|6362.6|6353.6|6351.6|108
1646165700000|2022-03-01 20:15:00|6360.1|6358.1|6355.1|6353.1|6362.3|6360.3|6351.3|6349.3|193
1646166000000|2022-03-01 20:20:00|6354.8|6352.8|6356.6|6354.6|6359.3|6357.3|6349.1|6347.1|70
1646166300000|2022-03-01 20:25:00|6356.8|6354.8|6359.1|6357.1|6361.3|6359.3|6353.3|6351.3|204
1646166600000|2022-03-01 20:30:00|6358.8|6356.8|6365.1|6363.1|6368.6|6366.6|6354.1|6352.1|318
1646166900000|2022-03-01 20:35:00|6364.6|6362.6|6359.3|6357.3|6364.6|6362.6|6356.8|6354.8|89
1646167200000|2022-03-01 20:40:00|6359.1|6357.1|6346.8|6344.8|6364.8|6362.8|6344.1|6342.1|152
1646167500000|2022-03-01 20:45:00|6347.1|6345.1|6336.6|6334.6|6348.8|6346.8|6336.6|6334.6|241
1646167800000|2022-03-01 20:50:00|6336.3|6334.3|6349.6|6347.6|6352.1|6350.1|6336.1|6334.1|227
1646168100000|2022-03-01 20:55:00|6348.1|6346.1|6370.3|6368.3|6379.6|6377.6|6347.3|6345.3|279
1646168400000|2022-03-01 21:00:00|6366.5|6362.5|6380|6376|6383|6379|6366.5|6362.5|0
1646168700000|2022-03-01 21:05:00|6379.7|6375.7|6379.8|6375.8|6384.2|6380.2|6378|6374|0
1646169000000|2022-03-01 21:10:00|6380.6|6376.6|6386.7|6382.7|6389.1|6385.1|6378.4|6374.4|0
1646169300000|2022-03-01 21:15:00|6386|6382|6384|6380|6387|6383|6380.7|6376.7|0
1646169600000|2022-03-01 21:20:00|6383.8|6379.8|6380.6|6376.6|6386|6382|6379.1|6375.1|0
1646169900000|2022-03-01 21:25:00|6380.9|6376.9|6382.2|6378.2|6386.5|6382.5|6380.9|6376.9|0
1646170200000|2022-03-01 21:30:00|6382.6|6378.6|6380.3|6376.3|6386.1|6382.1|6379.9|6375.9|0
1646170500000|2022-03-01 21:35:00|6380.6|6376.6|6380|6376|6385.5|6381.5|6378.2|6374.2|0
1646170800000|2022-03-01 21:40:00|6379.5|6375.5|6372.8|6368.8|6379.5|6375.5|6371.5|6367.5|0
1646171100000|2022-03-01 21:45:00|6373|6369|6373.3|6369.3|6374.5|6370.5|6370.8|6366.8|0
1646171400000|2022-03-01 21:50:00|6373.1|6369.1|6375.6|6371.6|6377.8|6373.8|6373.1|6369.1|0
1646171700000|2022-03-01 21:55:00|6375.8|6371.8|6375.5|6371.5|6378.4|6374.4|6373.2|6369.2|0
1646172000000|2022-03-01 22:00:00|6375.9|6371.9|6374.5|6370.5|6378.5|6374.5|6374.5|6370.5|0
1646172300000|2022-03-01 22:05:00|6374|6370|6372.4|6368.4|6374.5|6370.5|6370.8|6366.8|0
1646172600000|2022-03-01 22:10:00|6373.1|6369.1|6371.3|6367.3|6373.1|6369.1|6370.3|6366.3|0
1646172900000|2022-03-01 22:15:00|6371.9|6367.9|6371.9|6367.9|6371.9|6367.9|6371.6|6367.6|0
1646173200000|2022-03-01 22:20:00|6371.6|6367.6|6367.5|6363.5|6372.2|6368.2|6367.3|6363.3|0
1646173500000|2022-03-01 22:25:00|6367.3|6363.3|6367.5|6363.5|6367.5|6363.5|6367.3|6363.3|0
1646173800000|2022-03-01 22:30:00|6366.9|6362.9|6366.7|6362.7|6367|6363|6366.7|6362.7|0
1646174100000|2022-03-01 22:35:00|6366.5|6362.5|6367.1|6363.1|6367.4|6363.4|6366.4|6362.4|0
1646174400000|2022-03-01 22:40:00|6367.3|6363.3|6367.4|6363.4|6367.7|6363.7|6366.9|6362.9|0
1646174700000|2022-03-01 22:45:00|6367.7|6363.7|6368.6|6364.6|6370.3|6366.3|6367.2|6363.2|0
1646175000000|2022-03-01 22:50:00|6369.6|6365.6|6369.8|6365.8|6370.6|6366.6|6369.6|6365.6|0
1646175300000|2022-03-01 22:55:00|6369.9|6365.9|6367.9|6363.9|6369.9|6365.9|6366.7|6362.7|0
1646175600000|2022-03-01 23:00:00|6367.8|6363.8|6366.7|6362.7|6373.5|6369.5|6364.7|6360.7|0
1646175900000|2022-03-01 23:05:00|6366.8|6362.8|6367.4|6363.4|6373|6369|6365.4|6361.4|0
1646176200000|2022-03-01 23:10:00|6367.1|6363.1|6369.7|6365.7|6369.9|6365.9|6363.2|6359.2|0
1646176500000|2022-03-01 23:15:00|6369.4|6365.4|6369.1|6365.1|6371.3|6367.3|6366.4|6362.4|0
1646176800000|2022-03-01 23:20:00|6370.4|6366.4|6368.2|6364.2|6373.8|6369.8|6367.4|6363.4|0
1646177100000|2022-03-01 23:25:00|6368.7|6364.7|6367.9|6363.9|6371.2|6367.2|6365.4|6361.4|0
1646177400000|2022-03-01 23:30:00|6368.2|6364.2|6379.8|6375.8|6379.8|6375.8|6368.1|6364.1|0
1646177700000|2022-03-01 23:35:00|6379.9|6375.9|6381.5|6377.5|6384.4|6380.4|6377.6|6373.6|0
1646178000000|2022-03-01 23:40:00|6381.3|6377.3|6379.2|6375.2|6382.2|6378.2|6376.3|6372.3|0
1646178300000|2022-03-01 23:45:00|6379.4|6375.4|6376.5|6372.5|6380.6|6376.6|6376.2|6372.2|0
1646178600000|2022-03-01 23:50:00|6376.3|6372.3|6378.4|6374.4|6379|6375|6375|6371|0
1646178900000|2022-03-01 23:55:00|6379.2|6375.2|6386.2|6382.2|6386.5|6382.5|6378.9|6374.9|0
1646179200000|2022-03-02 00:00:00|6386.7|6382.7|6383.2|6379.2|6387|6383|6379.2|6375.2|0
1646179500000|2022-03-02 00:05:00|6382.9|6378.9|6386.7|6382.7|6389.4|6385.4|6382.9|6378.9|0
1646179800000|2022-03-02 00:10:00|6386.2|6382.2|6386.5|6382.5|6387|6383|6383.6|6379.6|0
1646180100000|2022-03-02 00:15:00|6386.2|6382.2|6421.4|6418.4|6424|6421|6384.5|6381.5|0
1646180400000|2022-03-02 00:20:00|6421|6418|6422.6|6419.6|6424.8|6421.8|6418|6415|0
1646180700000|2022-03-02 00:25:00|6423.7|6420.7|6427.1|6424.1|6431|6428|6423.3|6420.3|0
1646181000000|2022-03-02 00:30:00|6426.9|6423.9|6408.5|6405.5|6427|6424|6406.8|6403.8|0
1646181300000|2022-03-02 00:35:00|6408.2|6405.2|6410.2|6407.2|6412.4|6409.4|6404.8|6401.8|0
1646181600000|2022-03-02 00:40:00|6410.4|6407.4|6416.1|6413.1|6420.8|6417.8|6409|6406|0
1646181900000|2022-03-02 00:45:00|6416.8|6413.8|6419.5|6416.5|6428.4|6425.4|6416.1|6413.1|0
1646182200000|2022-03-02 00:50:00|6421.2|6418.2|6424.2|6421.2|6425.4|6422.4|6419.2|6416.2|0
1646182500000|2022-03-02 00:55:00|6424|6421|6427.1|6424.1|6427.6|6424.6|6422|6419|0
1646182800000|2022-03-02 01:00:00|6426.4|6423.4|6426.1|6423.1|6438|6435|6421.2|6418.2|0
1646183100000|2022-03-02 01:05:00|6426|6423|6427.8|6424.8|6433.8|6430.8|6421.5|6418.5|0
1646183400000|2022-03-02 01:10:00|6427.9|6424.9|6430.8|6427.8|6431.6|6428.6|6425.2|6422.2|0
1646183700000|2022-03-02 01:15:00|6429.6|6426.6|6419.3|6416.3|6432.4|6429.4|6418.9|6415.9|0
1646184000000|2022-03-02 01:20:00|6419.4|6416.4|6412.2|6409.2|6424.4|6421.4|6411.3|6408.3|0
1646184300000|2022-03-02 01:25:00|6411.7|6408.7|6410.7|6407.7|6412.9|6409.9|6407.8|6404.8|0
1646184600000|2022-03-02 01:30:00|6410.6|6407.6|6428.1|6425.1|6430.6|6427.6|6409.8|6406.8|0
1646184900000|2022-03-02 01:35:00|6428.3|6425.3|6424.7|6421.7|6430.2|6427.2|6423.4|6420.4|0
1646185200000|2022-03-02 01:40:00|6424.8|6421.8|6410.8|6407.8|6427.8|6424.8|6410.5|6407.5|0
1646185500000|2022-03-02 01:45:00|6410.9|6407.9|6410.8|6407.8|6418.1|6415.1|6407.1|6404.1|0
1646185800000|2022-03-02 01:50:00|6410.7|6407.7|6403.6|6400.6|6411.8|6408.8|6401.9|6398.9|0
1646186100000|2022-03-02 01:55:00|6403.7|6400.7|6406.5|6403.5|6408.7|6405.7|6400.6|6397.6|0
1646186400000|2022-03-02 02:00:00|6405.6|6402.6|6400.6|6397.6|6405.6|6402.6|6398.6|6395.6|0
1646186700000|2022-03-02 02:05:00|6400.8|6397.8|6403.6|6400.6|6406.2|6403.2|6398.9|6395.9|0
1646187000000|2022-03-02 02:10:00|6403.8|6400.8|6398.2|6395.2|6408.3|6405.3|6395.3|6392.3|0
1646187300000|2022-03-02 02:15:00|6398|6395|6390.5|6387.5|6400.4|6397.4|6381.7|6378.7|0
1646187600000|2022-03-02 02:20:00|6390.3|6387.3|6392.5|6389.5|6400.5|6397.5|6389.3|6386.3|0
1646187900000|2022-03-02 02:25:00|6392.7|6389.7|6400.6|6397.6|6403.5|6400.5|6392.5|6389.5|0
1646188200000|2022-03-02 02:30:00|6400.8|6397.8|6403.1|6400.1|6407|6404|6396.9|6393.9|0
1646188500000|2022-03-02 02:35:00|6403.6|6400.6|6404.8|6401.8|6412.1|6409.1|6401.4|6398.4|0
1646188800000|2022-03-02 02:40:00|6404.2|6401.2|6386.7|6383.7|6405.6|6402.6|6382.5|6379.5|0
1646189100000|2022-03-02 02:45:00|6386.8|6383.8|6393.5|6390.5|6396.7|6393.7|6385|6382|0
1646189400000|2022-03-02 02:50:00|6394.2|6391.2|6393.7|6390.7|6399.1|6396.1|6389.9|6386.9|0
1646189700000|2022-03-02 02:55:00|6394.2|6391.2|6400.4|6397.4|6401.8|6398.8|6389.5|6386.5|0
1646190000000|2022-03-02 03:00:00|6400.6|6397.6|6410.4|6407.4|6411.4|6408.4|6399.6|6396.6|0
1646190300000|2022-03-02 03:05:00|6410.6|6407.6|6410|6407|6411.7|6408.7|6407.4|6404.4|0
1646190600000|2022-03-02 03:10:00|6410.6|6407.6|6410|6407|6413|6410|6406.2|6403.2|0
1646190900000|2022-03-02 03:15:00|6409.9|6406.9|6407.1|6404.1|6410.5|6407.5|6404.9|6401.9|0
1646191200000|2022-03-02 03:20:00|6406.9|6403.9|6402.1|6399.1|6408.3|6405.3|6398.5|6395.5|0
1646191500000|2022-03-02 03:25:00|6401.9|6398.9|6397.2|6394.2|6404|6401|6395.5|6392.5|0
1646191800000|2022-03-02 03:30:00|6396.8|6393.8|6399|6396|6402.4|6399.4|6393.8|6390.8|0
1646192100000|2022-03-02 03:35:00|6399.1|6396.1|6396.5|6393.5|6399.8|6396.8|6389.3|6386.3|0
1646192400000|2022-03-02 03:40:00|6396.7|6393.7|6392.7|6389.7|6398.2|6395.2|6391|6388|0
1646192700000|2022-03-02 03:45:00|6391.5|6388.5|6399.5|6396.5|6402.5|6399.5|6391.5|6388.5|0
1646193000000|2022-03-02 03:50:00|6399.3|6396.3|6399.5|6396.5|6402.1|6399.1|6397.8|6394.8|0
1646193300000|2022-03-02 03:55:00|6399.9|6396.9|6402.2|6399.2|6404.2|6401.2|6399.9|6396.9|0
1646193600000|2022-03-02 04:00:00|6402.3|6399.3|6397.1|6394.1|6404.3|6401.3|6394.6|6391.6|0
1646193900000|2022-03-02 04:05:00|6397.6|6394.6|6390.4|6387.4|6397.6|6394.6|6387|6384|0
1646194200000|2022-03-02 04:10:00|6390.9|6387.9|6389.7|6386.7|6393.9|6390.9|6389.3|6386.3|0
1646194500000|2022-03-02 04:15:00|6389.8|6386.8|6395.6|6392.6|6397.3|6394.3|6389.8|6386.8|0
1646194800000|2022-03-02 04:20:00|6395.2|6392.2|6387.5|6384.5|6395.6|6392.6|6387.1|6384.1|0
1646195100000|2022-03-02 04:25:00|6387.3|6384.3|6389.1|6386.1|6389.6|6386.6|6385.4|6382.4|0
1646195400000|2022-03-02 04:30:00|6389.3|6386.3|6387.8|6384.8|6391.2|6388.2|6386.9|6383.9|0
1646195700000|2022-03-02 04:35:00|6387.6|6384.6|6394.3|6391.3|6395.2|6392.2|6385.2|6382.2|0
1646196000000|2022-03-02 04:40:00|6394.6|6391.6|6393.8|6390.8|6396.8|6393.8|6393.4|6390.4|0
1646196300000|2022-03-02 04:45:00|6393.6|6390.6|6393.8|6390.8|6394.7|6391.7|6391.3|6388.3|0
1646196600000|2022-03-02 04:50:00|6394.1|6391.1|6399.8|6396.8|6403.1|6400.1|6393.8|6390.8|0
1646196900000|2022-03-02 04:55:00|6399.6|6396.6|6400.7|6397.7|6402.1|6399.1|6396.5|6393.5|0
1646197200000|2022-03-02 05:00:00|6400.6|6397.6|6396.3|6393.3|6401.2|6398.2|6394.6|6391.6|0
1646197500000|2022-03-02 05:05:00|6396.5|6393.5|6400.6|6397.6|6401|6398|6396.4|6393.4|0
1646197800000|2022-03-02 05:10:00|6400.7|6397.7|6399.7|6396.7|6401.4|6398.4|6398|6395|0
1646198100000|2022-03-02 05:15:00|6399.9|6396.9|6407.8|6404.8|6410.1|6407.1|6395.1|6392.1|0
1646198400000|2022-03-02 05:20:00|6407.7|6404.7|6402|6399|6408.6|6405.6|6402|6399|0
1646198700000|2022-03-02 05:25:00|6402.2|6399.2|6408|6405|6408.4|6405.4|6401.5|6398.5|0
1646199000000|2022-03-02 05:30:00|6407.7|6404.7|6405.2|6402.2|6410.7|6407.7|6404.7|6401.7|0
1646199300000|2022-03-02 05:35:00|6405.3|6402.3|6407.7|6404.7|6407.8|6404.8|6404.3|6401.3|0
1646199600000|2022-03-02 05:40:00|6407.9|6404.9|6402.8|6399.8|6408.6|6405.6|6401.4|6398.4|0
1646199900000|2022-03-02 05:45:00|6403.3|6400.3|6405.6|6402.6|6411.1|6408.1|6403.3|6400.3|0
1646200200000|2022-03-02 05:50:00|6405.8|6402.8|6407.4|6404.4|6411|6408|6405.1|6402.1|0
1646200500000|2022-03-02 05:55:00|6407.2|6404.2|6398.6|6395.6|6408.3|6405.3|6397|6394|0
1646200800000|2022-03-02 06:00:00|6397.9|6394.9|6393|6390|6402.3|6399.3|6393|6390|0
1646201100000|2022-03-02 06:05:00|6393.3|6390.3|6399.6|6396.6|6399.8|6396.8|6393.3|6390.3|0
1646201400000|2022-03-02 06:10:00|6400.1|6397.1|6399.6|6396.6|6403|6400|6397.1|6394.1|0
1646201700000|2022-03-02 06:15:00|6399.2|6396.2|6403.1|6400.1|6406.5|6403.5|6397.9|6394.9|0
1646202000000|2022-03-02 06:20:00|6403.4|6400.4|6391.7|6388.7|6405.3|6402.3|6391.7|6388.7|0
1646202300000|2022-03-02 06:25:00|6392.2|6389.2|6387.6|6384.6|6395.9|6392.9|6386.3|6383.3|0
1646202600000|2022-03-02 06:30:00|6387.5|6384.5|6391.3|6388.3|6394.3|6391.3|6387.2|6384.2|0
1646202900000|2022-03-02 06:35:00|6390.6|6387.6|6400.6|6397.6|6411.1|6408.1|6389.2|6386.2|0
1646203200000|2022-03-02 06:40:00|6400.7|6397.7|6395.7|6392.7|6401.1|6398.1|6386.7|6383.7|0
1646203500000|2022-03-02 06:45:00|6395.9|6392.9|6383.7|6380.7|6396.2|6393.2|6383.7|6380.7|0
1646203800000|2022-03-02 06:50:00|6383.8|6380.8|6384.1|6381.1|6390.3|6387.3|6378.1|6375.1|0
1646204100000|2022-03-02 06:55:00|6383.3|6380.3|6383.5|6380.5|6387.7|6384.7|6371.4|6368.4|0
1646204400000|2022-03-02 07:00:00|6379.8|6376.8|6362.1|6360.1|6395.3|6393.3|6356.6|6354.6|482
1646204700000|2022-03-02 07:05:00|6362.6|6360.6|6346.8|6344.8|6365.1|6363.1|6345.1|6343.1|194
1646205000000|2022-03-02 07:10:00|6346.6|6344.6|6346.6|6344.6|6360.1|6358.1|6344.1|6342.1|90
1646205300000|2022-03-02 07:15:00|6346.3|6344.3|6335.6|6333.6|6350.1|6348.1|6333.1|6331.1|143
1646205600000|2022-03-02 07:20:00|6335.8|6333.8|6339.3|6337.3|6347.1|6345.1|6331.8|6329.8|169
1646205900000|2022-03-02 07:25:00|6339.1|6337.1|6348.1|6346.1|6358.8|6356.8|6335.1|6333.1|124
1646206200000|2022-03-02 07:30:00|6348.6|6346.6|6365.6|6363.6|6366.3|6364.3|6346.6|6344.6|84
1646206500000|2022-03-02 07:35:00|6365.3|6363.3|6361.6|6359.6|6365.3|6363.3|6353.6|6351.6|85
1646206800000|2022-03-02 07:40:00|6361.8|6359.8|6356.6|6354.6|6362.1|6360.1|6350.3|6348.3|28
1646207100000|2022-03-02 07:45:00|6357.1|6355.1|6356.8|6354.8|6362.1|6360.1|6342.3|6340.3|110
1646207400000|2022-03-02 07:50:00|6355.3|6353.3|6346.8|6344.8|6359.6|6357.6|6337.6|6335.6|144
1646207700000|2022-03-02 07:55:00|6346.6|6344.6|6334.3|6332.3|6355.1|6353.1|6334.3|6332.3|709
1646208000000|2022-03-02 08:00:00|6333.8|6332.8|6350.1|6349.1|6378.1|6377.1|6319.6|6318.6|3477
1646208300000|2022-03-02 08:05:00|6350.3|6349.3|6324.8|6323.8|6357.3|6356.3|6312.6|6311.6|1609
1646208600000|2022-03-02 08:10:00|6324.6|6323.6|6358.3|6357.3|6371.1|6370.1|6324.3|6323.3|2094
1646208900000|2022-03-02 08:15:00|6358.1|6357.1|6377.1|6376.1|6382.1|6381.1|6354.8|6353.8|2006
1646209200000|2022-03-02 08:20:00|6376.1|6375.1|6397.8|6396.8|6397.8|6396.8|6368.3|6367.3|1314
1646209500000|2022-03-02 08:25:00|6397.1|6396.1|6375.1|6374.1|6398.8|6397.8|6374.1|6373.1|1776
1646209800000|2022-03-02 08:30:00|6374.8|6373.8|6389.1|6388.1|6391.3|6390.3|6371.8|6370.8|1043
1646210100000|2022-03-02 08:35:00|6389.3|6388.3|6387.3|6386.3|6393.3|6392.3|6370.6|6369.6|863
1646210400000|2022-03-02 08:40:00|6387.1|6386.1|6368.1|6367.1|6392.3|6391.3|6363.1|6362.1|1160
1646210700000|2022-03-02 08:45:00|6367.6|6366.6|6358.8|6357.8|6373.6|6372.6|6353.8|6352.8|936
1646211000000|2022-03-02 08:50:00|6358.3|6357.3|6329.1|6328.1|6363.3|6362.3|6328.6|6327.6|820
1646211300000|2022-03-02 08:55:00|6328.8|6327.8|6336.6|6335.6|6341.8|6340.8|6326.6|6325.6|835
1646211600000|2022-03-02 09:00:00|6334|6333|6324|6323|6336.5|6335.5|6319.5|6318.5|672
1646211900000|2022-03-02 09:05:00|6323|6322|6351.3|6350.3|6352.8|6351.8|6322|6321|1134
1646212200000|2022-03-02 09:10:00|6350.5|6349.5|6367.3|6366.3|6372.3|6371.3|6348|6347|909
1646212500000|2022-03-02 09:15:00|6367.8|6366.8|6376.3|6375.3|6378.5|6377.5|6367.8|6366.8|571
1646212800000|2022-03-02 09:20:00|6375.5|6374.5|6349|6348|6376.3|6375.3|6348.3|6347.3|796
1646213100000|2022-03-02 09:25:00|6350|6349|6358.5|6357.5|6359|6358|6340.5|6339.5|1185
1646213400000|2022-03-02 09:30:00|6358.8|6357.8|6366.8|6365.8|6398.8|6397.8|6350.8|6349.8|2432
1646213700000|2022-03-02 09:35:00|6366.6|6365.6|6382.1|6381.1|6383.8|6382.8|6352.6|6351.6|736
1646214000000|2022-03-02 09:40:00|6381.8|6380.8|6391.1|6390.1|6395.1|6394.1|6379.8|6378.8|500
1646214300000|2022-03-02 09:45:00|6390.8|6389.8|6411.5|6410.5|6414.8|6413.8|6387.3|6386.3|909
1646214600000|2022-03-02 09:50:00|6411.8|6410.8|6409.8|6408.8|6423.3|6422.3|6405.3|6404.3|1199
1646214900000|2022-03-02 09:55:00|6410|6409|6416.3|6415.3|6420.5|6419.5|6408.5|6407.5|481
1646215200000|2022-03-02 10:00:00|6415.5|6414.5|6402.8|6401.8|6418.3|6417.3|6401.5|6400.5|627
1646215500000|2022-03-02 10:05:00|6403|6402|6415.5|6414.5|6415.8|6414.8|6402.5|6401.5|463
1646215800000|2022-03-02 10:10:00|6415.8|6414.8|6423.3|6422.3|6425.5|6424.5|6406.8|6405.8|794
1646216100000|2022-03-02 10:15:00|6423.5|6422.5|6428|6427|6430|6429|6417.3|6416.3|990
1646216400000|2022-03-02 10:20:00|6427.8|6426.8|6427.3|6426.3|6429.5|6428.5|6424|6423|508
1646216700000|2022-03-02 10:25:00|6427.5|6426.5|6433.3|6432.3|6435|6434|6423.8|6422.8|476
1646217000000|2022-03-02 10:30:00|6433|6432|6431|6430|6436.3|6435.3|6424.8|6423.8|640
1646217300000|2022-03-02 10:35:00|6431.5|6430.5|6435.5|6434.5|6438.8|6437.8|6428.5|6427.5|545
1646217600000|2022-03-02 10:40:00|6435.8|6434.8|6439|6438|6442|6441|6431|6430|725
1646217900000|2022-03-02 10:45:00|6438.8|6437.8|6418.8|6417.8|6439.8|6438.8|6418.8|6417.8|678
1646218200000|2022-03-02 10:50:00|6419|6418|6406.3|6405.3|6421|6420|6400.3|6399.3|705
1646218500000|2022-03-02 10:55:00|6406|6405|6416|6415|6418|6417|6406|6405|507
1646218800000|2022-03-02 11:00:00|6415.8|6414.8|6419.5|6418.5|6425.3|6424.3|6413|6412|843
1646219100000|2022-03-02 11:05:00|6419.3|6418.3|6422.3|6421.3|6424.5|6423.5|6412.5|6411.5|405
1646219400000|2022-03-02 11:10:00|6422.5|6421.5|6419.8|6418.8|6425|6424|6417|6416|362
1646219700000|2022-03-02 11:15:00|6419.5|6418.5|6413|6412|6419.5|6418.5|6408.5|6407.5|510
1646220000000|2022-03-02 11:20:00|6413.3|6412.3|6421|6420|6421|6420|6411.8|6410.8|319
1646220300000|2022-03-02 11:25:00|6421.5|6420.5|6437.3|6436.3|6438.8|6437.8|6418.3|6417.3|771
1646220600000|2022-03-02 11:30:00|6437|6436|6440.3|6439.3|6446.5|6445.5|6431|6430|830
1646220900000|2022-03-02 11:35:00|6440.5|6439.5|6442|6441|6445.8|6444.8|6437.5|6436.5|409
1646221200000|2022-03-02 11:40:00|6442.3|6441.3|6445|6444|6449.5|6448.5|6430.3|6429.3|641
1646221500000|2022-03-02 11:45:00|6445.3|6444.3|6446.8|6445.8|6453.5|6452.5|6443.5|6442.5|292
1646221800000|2022-03-02 11:50:00|6447.8|6446.8|6447.8|6446.8|6451.5|6450.5|6441.8|6440.8|371
1646222100000|2022-03-02 11:55:00|6447.5|6446.5|6454.5|6453.5|6455.8|6454.8|6444|6443|568
1646222400000|2022-03-02 12:00:00|6454.8|6453.8|6457.5|6456.5|6458.5|6457.5|6450.8|6449.8|521
1646222700000|2022-03-02 12:05:00|6457.8|6456.8|6462|6461|6462|6461|6455.3|6454.3|325
1646223000000|2022-03-02 12:10:00|6461.8|6460.8|6466.5|6465.5|6469.5|6468.5|6461.5|6460.5|508
1646223300000|2022-03-02 12:15:00|6466|6465|6460.5|6459.5|6472.8|6471.8|6458.5|6457.5|480
1646223600000|2022-03-02 12:20:00|6460.3|6459.3|6457|6456|6461|6460|6451|6450|518
1646223900000|2022-03-02 12:25:00|6456.8|6455.8|6445|6444|6457.5|6456.5|6442.8|6441.8|595
1646224200000|2022-03-02 12:30:00|6444.8|6443.8|6422|6421|6448.8|6447.8|6415|6414|1406
1646224500000|2022-03-02 12:35:00|6422.5|6421.5|6427.3|6426.3|6430.3|6429.3|6419|6418|572
1646224800000|2022-03-02 12:40:00|6428.1|6427.1|6424.3|6423.3|6435.3|6434.3|6423.3|6422.3|245
1646225100000|2022-03-02 12:45:00|6424.6|6423.6|6426.3|6425.3|6428.8|6427.8|6422.3|6421.3|222
1646225400000|2022-03-02 12:50:00|6426.8|6425.8|6436.6|6435.6|6438.8|6437.8|6426.1|6425.1|274
1646225700000|2022-03-02 12:55:00|6436.8|6435.8|6435.8|6434.8|6438.8|6437.8|6433.3|6432.3|267
1646226000000|2022-03-02 13:00:00|6435.3|6434.3|6436.1|6435.1|6439.8|6438.8|6432.1|6431.1|607
1646226300000|2022-03-02 13:05:00|6436.3|6435.3|6432.3|6431.3|6438.1|6437.1|6429.3|6428.3|396
1646226600000|2022-03-02 13:10:00|6432.1|6431.1|6424.1|6423.1|6432.6|6431.6|6421.1|6420.1|520
1646226900000|2022-03-02 13:15:00|6424.3|6423.3|6426.1|6425.1|6428.8|6427.8|6419.6|6418.6|334
1646227200000|2022-03-02 13:20:00|6426.3|6425.3|6418.8|6417.8|6433.6|6432.6|6417.1|6416.1|497
1646227500000|2022-03-02 13:25:00|6419.1|6418.1|6423.6|6422.6|6429.8|6428.8|6417.3|6416.3|410
1646227800000|2022-03-02 13:30:00|6423.8|6422.8|6408.3|6407.3|6426.8|6425.8|6406.8|6405.8|707
1646228100000|2022-03-02 13:35:00|6408.1|6407.1|6419.3|6418.3|6420.8|6419.8|6405.3|6404.3|668
1646228400000|2022-03-02 13:40:00|6419.1|6418.1|6416.8|6415.8|6419.1|6418.1|6412.8|6411.8|411
1646228700000|2022-03-02 13:45:00|6417.3|6416.3|6408.8|6407.8|6420.8|6419.8|6405.1|6404.1|495
1646229000000|2022-03-02 13:50:00|6409.3|6408.3|6421.6|6420.6|6425.1|6424.1|6409.3|6408.3|518
1646229300000|2022-03-02 13:55:00|6421.8|6420.8|6426.3|6425.3|6426.8|6425.8|6416.8|6415.8|427
1646229600000|2022-03-02 14:00:00|6425.8|6424.8|6430.6|6429.6|6433.3|6432.3|6422.1|6421.1|421
1646229900000|2022-03-02 14:05:00|6430.3|6429.3|6427.1|6426.1|6432.6|6431.6|6425.6|6424.6|311
1646230200000|2022-03-02 14:10:00|6427.8|6426.8|6428.3|6427.3|6429.8|6428.8|6422.3|6421.3|304
1646230500000|2022-03-02 14:15:00|6428.6|6427.6|6441.3|6440.3|6447.3|6446.3|6423.8|6422.8|1277
1646230800000|2022-03-02 14:20:00|6440.8|6439.8|6451.8|6450.8|6453.8|6452.8|6439.3|6438.3|457
1646231100000|2022-03-02 14:25:00|6451.6|6450.6|6459.3|6458.3|6464.8|6463.8|6450.3|6449.3|843
1646231400000|2022-03-02 14:30:00|6459.1|6458.1|6463.3|6462.3|6467.3|6466.3|6455.3|6454.3|815
1646231700000|2022-03-02 14:35:00|6463.8|6462.8|6464.6|6463.6|6465.8|6464.8|6460.8|6459.8|686
1646232000000|2022-03-02 14:40:00|6464.8|6463.8|6477.3|6476.3|6485.1|6484.1|6461.6|6460.6|1212
1646232300000|2022-03-02 14:45:00|6477.6|6476.6|6487.3|6486.3|6488.8|6487.8|6473.1|6472.1|1239
1646232600000|2022-03-02 14:50:00|6486.8|6485.8|6491.3|6490.3|6492.3|6491.3|6485.1|6484.1|949
1646232900000|2022-03-02 14:55:00|6491.6|6490.6|6479.3|6478.3|6494.8|6493.8|6468.6|6467.6|1046
1646233200000|2022-03-02 15:00:00|6480.1|6479.1|6493.6|6492.6|6494.1|6493.1|6476.8|6475.8|1008
1646233500000|2022-03-02 15:05:00|6494.3|6493.3|6465.8|6464.8|6494.3|6493.3|6461.3|6460.3|826
1646233800000|2022-03-02 15:10:00|6465.6|6464.6|6464.6|6463.6|6472.1|6471.1|6457.6|6456.6|760
1646234100000|2022-03-02 15:15:00|6464.1|6463.1|6467.6|6466.6|6475.4|6474.4|6458.9|6457.9|604
1646234400000|2022-03-02 15:20:00|6467.1|6466.1|6469.9|6468.9|6478.4|6477.4|6467.1|6466.1|505
1646234700000|2022-03-02 15:25:00|6470.1|6469.1|6480.1|6479.1|6488.9|6487.9|6456.9|6455.9|1131
1646235000000|2022-03-02 15:30:00|6479.4|6478.4|6478.1|6477.1|6486.6|6485.6|6468.1|6467.1|1048
1646235300000|2022-03-02 15:35:00|6478.4|6477.4|6497.4|6496.4|6500.1|6499.1|6476.9|6475.9|1097
1646235600000|2022-03-02 15:40:00|6497.1|6496.1|6492.1|6491.1|6499.1|6498.1|6489.1|6488.1|594
1646235900000|2022-03-02 15:45:00|6493.1|6492.1|6494.6|6493.6|6500.1|6499.1|6482.1|6481.1|1639
1646236200000|2022-03-02 15:50:00|6494.9|6493.9|6482.6|6481.6|6496.6|6495.6|6480.1|6479.1|616
1646236500000|2022-03-02 15:55:00|6482.4|6481.4|6494.1|6493.1|6496.4|6495.4|6480.1|6479.1|626
1646236800000|2022-03-02 16:00:00|6494.4|6493.4|6530.9|6529.9|6535.4|6534.4|6486.1|6485.1|1876
1646237100000|2022-03-02 16:05:00|6531.1|6530.1|6528.1|6527.1|6537.9|6536.9|6511.9|6510.9|1484
1646237400000|2022-03-02 16:10:00|6527.9|6526.9|6538.1|6537.1|6539.4|6538.4|6525.6|6524.6|882
1646237700000|2022-03-02 16:15:00|6538.4|6537.4|6541.6|6540.6|6546.6|6545.6|6536.6|6535.6|2074
1646238000000|2022-03-02 16:20:00|6541.4|6540.4|6521.4|6520.4|6542.4|6541.4|6517.6|6516.6|1366
1646238300000|2022-03-02 16:25:00|6522.1|6521.1|6511.6|6510.6|6537.9|6536.9|6511.6|6510.6|2588
1646238600000|2022-03-02 16:30:00|6512.1|6511.1|6501.4|6499.4|6541.4|6539.4|6496.1|6494.1|8384
1646238900000|2022-03-02 16:35:00|6501.1|6499.1|6499.9|6497.9|6505.1|6503.1|6471.1|6469.1|4273
1646239200000|2022-03-02 16:40:00|6499.6|6497.6|6476.6|6474.6|6500.6|6498.6|6474.1|6472.1|772
1646239500000|2022-03-02 16:45:00|6476.9|6474.9|6481.6|6479.6|6491.4|6489.4|6475.4|6473.4|311
1646239800000|2022-03-02 16:50:00|6481.4|6479.4|6491.6|6489.6|6496.1|6494.1|6480.6|6478.6|2086
1646240100000|2022-03-02 16:55:00|6491.4|6489.4|6496.4|6494.4|6500.4|6498.4|6491.1|6489.1|344
1646240400000|2022-03-02 17:00:00|6496.9|6494.9|6497.9|6495.9|6505.1|6503.1|6495.6|6493.6|253
1646240700000|2022-03-02 17:05:00|6497.6|6495.6|6495.9|6493.9|6499.4|6497.4|6487.4|6485.4|219
1646241000000|2022-03-02 17:10:00|6496.1|6494.1|6500.6|6498.6|6505.6|6503.6|6490.1|6488.1|497
1646241300000|2022-03-02 17:15:00|6500.9|6498.9|6498.9|6496.9|6504.1|6502.1|6496.1|6494.1|108
1646241600000|2022-03-02 17:20:00|6498.6|6496.6|6499.9|6497.9|6504.1|6502.1|6497.9|6495.9|114
1646241900000|2022-03-02 17:25:00|6500.1|6498.1|6499.4|6497.4|6503.9|6501.9|6492.4|6490.4|259
1646242200000|2022-03-02 17:30:00|6499.6|6497.6|6504.9|6502.9|6506.1|6504.1|6498.1|6496.1|206
1646242500000|2022-03-02 17:35:00|6504.6|6502.6|6501.6|6499.6|6506.1|6504.1|6501.4|6499.4|71
1646242800000|2022-03-02 17:40:00|6502.4|6500.4|6502.9|6500.9|6503.6|6501.6|6499.4|6497.4|70
1646243100000|2022-03-02 17:45:00|6503.1|6501.1|6500.9|6498.9|6503.6|6501.6|6497.1|6495.1|79
1646243400000|2022-03-02 17:50:00|6501.1|6499.1|6501.1|6499.1|6502.1|6500.1|6494.4|6492.4|86
1646243700000|2022-03-02 17:55:00|6500.9|6498.9|6498.1|6496.1|6500.9|6498.9|6491.9|6489.9|130
1646244000000|2022-03-02 18:00:00|6498.9|6496.9|6508.4|6506.4|6508.4|6506.4|6498.9|6496.9|118
1646244300000|2022-03-02 18:05:00|6508.1|6506.1|6515.9|6513.9|6520.9|6518.9|6507.6|6505.6|169
1646244600000|2022-03-02 18:10:00|6515.6|6513.6|6523.9|6521.9|6525.1|6523.1|6514.1|6512.1|336
1646244900000|2022-03-02 18:15:00|6524.4|6522.4|6521.9|6519.9|6527.4|6525.4|6520.6|6518.6|143
1646245200000|2022-03-02 18:20:00|6522.1|6520.1|6518.9|6516.9|6528.4|6526.4|6518.9|6516.9|156
1646245500000|2022-03-02 18:25:00|6518.6|6516.6|6517.4|6515.4|6520.4|6518.4|6515.6|6513.6|68
1646245800000|2022-03-02 18:30:00|6517.6|6515.6|6522.4|6520.4|6524.4|6522.4|6517.6|6515.6|56
1646246100000|2022-03-02 18:35:00|6522.6|6520.6|6519.4|6517.4|6522.9|6520.9|6518.4|6516.4|139
1646246400000|2022-03-02 18:40:00|6519.6|6517.6|6517.9|6515.9|6519.9|6517.9|6513.1|6511.1|76
1646246700000|2022-03-02 18:45:00|6518.1|6516.1|6513.1|6511.1|6521.1|6519.1|6510.1|6508.1|235
1646247000000|2022-03-02 18:50:00|6513.4|6511.4|6518.4|6516.4|6518.9|6516.9|6512.9|6510.9|67
1646247300000|2022-03-02 18:55:00|6518.6|6516.6|6512.1|6510.1|6518.9|6516.9|6509.4|6507.4|70
1646247600000|2022-03-02 19:00:00|6512.9|6510.9|6517.9|6515.9|6518.1|6516.1|6509.4|6507.4|44
1646247900000|2022-03-02 19:05:00|6517.6|6515.6|6519.4|6517.4|6521.4|6519.4|6513.6|6511.6|80
1646248200000|2022-03-02 19:10:00|6519.6|6517.6|6513.9|6511.9|6521.1|6519.1|6513.6|6511.6|57
1646248500000|2022-03-02 19:15:00|6514.1|6512.1|6513.1|6511.1|6516.4|6514.4|6512.1|6510.1|66
1646248800000|2022-03-02 19:20:00|6513.4|6511.4|6503.4|6501.4|6515.6|6513.6|6503.4|6501.4|110
1646249100000|2022-03-02 19:25:00|6503.6|6501.6|6502.9|6500.9|6504.1|6502.1|6496.4|6494.4|169
1646249400000|2022-03-02 19:30:00|6503.1|6501.1|6500.4|6498.4|6503.4|6501.4|6497.4|6495.4|122
1646249700000|2022-03-02 19:35:00|6500.6|6498.6|6504.4|6502.4|6504.9|6502.9|6498.6|6496.6|102
1646250000000|2022-03-02 19:40:00|6504.6|6502.6|6510.6|6508.6|6511.4|6509.4|6504.4|6502.4|68
1646250300000|2022-03-02 19:45:00|6510.4|6508.4|6502.9|6500.9|6510.4|6508.4|6497.6|6495.6|85
1646250600000|2022-03-02 19:50:00|6503.1|6501.1|6497.1|6495.1|6509.9|6507.9|6493.9|6491.9|77
1646250900000|2022-03-02 19:55:00|6496.9|6494.9|6491.4|6489.4|6498.4|6496.4|6489.1|6487.1|61
1646251200000|2022-03-02 20:00:00|6490.4|6488.4|6497.1|6495.1|6499.4|6497.4|6489.9|6487.9|102
1646251500000|2022-03-02 20:05:00|6497.4|6495.4|6492.1|6490.1|6498.1|6496.1|6488.9|6486.9|91
1646251800000|2022-03-02 20:10:00|6491.9|6489.9|6483.1|6481.1|6492.4|6490.4|6481.6|6479.6|101
1646252100000|2022-03-02 20:15:00|6483.4|6481.4|6485.6|6483.6|6487.1|6485.1|6478.6|6476.6|156
1646252400000|2022-03-02 20:20:00|6484.4|6482.4|6481.9|6479.9|6486.1|6484.1|6477.9|6475.9|162
1646252700000|2022-03-02 20:25:00|6482.1|6480.1|6486.1|6484.1|6487.1|6485.1|6479.4|6477.4|135
1646253000000|2022-03-02 20:30:00|6486.4|6484.4|6491.9|6489.9|6494.1|6492.1|6486.1|6484.1|66
1646253300000|2022-03-02 20:35:00|6492.1|6490.1|6493.1|6491.1|6496.4|6494.4|6489.9|6487.9|87
1646253600000|2022-03-02 20:40:00|6493.4|6491.4|6492.9|6490.9|6495.1|6493.1|6487.9|6485.9|68
1646253900000|2022-03-02 20:45:00|6493.1|6491.1|6498.4|6496.4|6502.9|6500.9|6493.1|6491.1|147
1646254200000|2022-03-02 20:50:00|6498.6|6496.6|6506.9|6504.9|6512.9|6510.9|6493.9|6491.9|338
1646254500000|2022-03-02 20:55:00|6506.6|6504.6|6499.1|6497.1|6506.6|6504.6|6496.1|6494.1|207
1646254800000|2022-03-02 21:00:00|6499.5|6495.5|6496.9|6492.9|6501.3|6497.3|6492.8|6488.8|0
1646255100000|2022-03-02 21:05:00|6497.4|6493.4|6494.3|6490.3|6497.5|6493.5|6492.9|6488.9|0
1646255400000|2022-03-02 21:10:00|6494.8|6490.8|6492.9|6488.9|6496.5|6492.5|6490.7|6486.7|0
1646255700000|2022-03-02 21:15:00|6493.4|6489.4|6495|6491|6496.1|6492.1|6491.7|6487.7|0
1646256000000|2022-03-02 21:20:00|6494.5|6490.5|6489.9|6485.9|6496.1|6492.1|6488.6|6484.6|0
1646256300000|2022-03-02 21:25:00|6489.8|6485.8|6488.5|6484.5|6491.8|6487.8|6487.7|6483.7|0
1646256600000|2022-03-02 21:30:00|6488.7|6484.7|6486.8|6482.8|6489.1|6485.1|6484.9|6480.9|0
1646256900000|2022-03-02 21:35:00|6486.6|6482.6|6485.4|6481.4|6488|6484|6483|6479|0
1646257200000|2022-03-02 21:40:00|6485.2|6481.2|6483.1|6479.1|6485.9|6481.9|6483.1|6479.1|0
1646257500000|2022-03-02 21:45:00|6483.3|6479.3|6478.9|6474.9|6483.6|6479.6|6478.9|6474.9|0
1646257800000|2022-03-02 21:50:00|6479.4|6475.4|6485.1|6481.1|6486|6482|6479|6475|0
1646258100000|2022-03-02 21:55:00|6484.6|6480.6|6485.2|6481.2|6486.5|6482.5|6484.1|6480.1|0
1646258400000|2022-03-02 22:00:00|6484.8|6480.8|6484.2|6480.2|6485|6481|6483.8|6479.8|0
1646258700000|2022-03-02 22:05:00|6483.9|6479.9|6483.5|6479.5|6483.9|6479.9|6483.5|6479.5|0
1646259000000|2022-03-02 22:10:00|6484|6480|6483.9|6479.9|6484.1|6480.1|6483.2|6479.2|0
1646259300000|2022-03-02 22:15:00|6484|6480|6484.6|6480.6|6484.7|6480.7|6483.9|6479.9|0
1646259600000|2022-03-02 22:20:00|6484.4|6480.4|6484.7|6480.7|6484.7|6480.7|6484.4|6480.4|0
1646259900000|2022-03-02 22:25:00|6484.9|6480.9|6485.4|6481.4|6485.6|6481.6|6484.6|6480.6|0
1646260200000|2022-03-02 22:30:00|6484.9|6480.9|6486.4|6482.4|6486.4|6482.4|6484.7|6480.7|0
1646260500000|2022-03-02 22:35:00|6486.7|6482.7|6486.8|6482.8|6487.1|6483.1|6485.6|6481.6|0
1646260800000|2022-03-02 22:40:00|6486.9|6482.9|6484.8|6480.8|6486.9|6482.9|6484.8|6480.8|0
1646261100000|2022-03-02 22:45:00|6482.8|6478.8|6482.4|6478.4|6483|6479|6479|6475|0
1646261400000|2022-03-02 22:50:00|6482.1|6478.1|6482.1|6478.1|6482.9|6478.9|6481.7|6477.7|0
1646261700000|2022-03-02 22:55:00|6482.2|6478.2|6483.6|6479.6|6483.9|6479.9|6482.2|6478.2|0
1646262000000|2022-03-02 23:00:00|6485.7|6481.7|6486.2|6482.2|6490.7|6486.7|6480.3|6476.3|0
1646262300000|2022-03-02 23:05:00|6486.5|6482.5|6488.7|6484.7|6490.9|6486.9|6486.2|6482.2|0
1646262600000|2022-03-02 23:10:00|6487.7|6483.7|6490.1|6486.1|6490.6|6486.6|6486.3|6482.3|0
1646262900000|2022-03-02 23:15:00|6490|6486|6489|6485|6490.6|6486.6|6488.4|6484.4|0
1646263200000|2022-03-02 23:20:00|6489.2|6485.2|6487.5|6483.5|6490|6486|6486.1|6482.1|0
1646263500000|2022-03-02 23:25:00|6487.7|6483.7|6486.8|6482.8|6488|6484|6485.1|6481.1|0
1646263800000|2022-03-02 23:30:00|6487|6483|6489.4|6485.4|6490.9|6486.9|6485.5|6481.5|0
1646264100000|2022-03-02 23:35:00|6489.7|6485.7|6484.8|6480.8|6489.7|6485.7|6484.8|6480.8|0
1646264400000|2022-03-02 23:40:00|6484.3|6480.3|6482.6|6478.6|6485.1|6481.1|6482.1|6478.1|0
1646264700000|2022-03-02 23:45:00|6482.9|6478.9|6486.8|6482.8|6487.5|6483.5|6482.6|6478.6|0
1646265000000|2022-03-02 23:50:00|6487|6483|6489.2|6485.2|6489.7|6485.7|6486.8|6482.8|0
1646265300000|2022-03-02 23:55:00|6489.4|6485.4|6488.5|6484.5|6490.1|6486.1|6487.9|6483.9|0
1646265600000|2022-03-03 00:00:00|6488.6|6484.6|6489.1|6485.1|6492.8|6488.8|6488.4|6484.4|0
1646265900000|2022-03-03 00:05:00|6489.2|6485.2|6488.4|6484.4|6490.9|6486.9|6485.9|6481.9|0
1646266200000|2022-03-03 00:10:00|6488.7|6484.7|6489.9|6485.9|6492.3|6488.3|6488.4|6484.4|0
1646266500000|2022-03-03 00:15:00|6490.1|6486.1|6489.2|6486.2|6492.6|6489.6|6478.7|6475.7|0
1646266800000|2022-03-03 00:20:00|6489.4|6486.4|6496.6|6493.6|6498.4|6495.4|6489.4|6486.4|0
1646267100000|2022-03-03 00:25:00|6496.5|6493.5|6498.1|6495.1|6501.2|6498.2|6493.9|6490.9|0
1646267400000|2022-03-03 00:30:00|6497.8|6494.8|6494.8|6491.8|6502.3|6499.3|6494.8|6491.8|0
1646267700000|2022-03-03 00:35:00|6495.6|6492.6|6494.3|6491.3|6497.3|6494.3|6493.9|6490.9|0
1646268000000|2022-03-03 00:40:00|6494.1|6491.1|6483.8|6480.8|6494.8|6491.8|6482.5|6479.5|0
1646268300000|2022-03-03 00:45:00|6483.6|6480.6|6489.7|6486.7|6489.7|6486.7|6482.1|6479.1|0
1646268600000|2022-03-03 00:50:00|6490|6487|6490.1|6487.1|6494.3|6491.3|6484.6|6481.6|0
1646268900000|2022-03-03 00:55:00|6490.2|6487.2|6490.6|6487.6|6494.3|6491.3|6488.9|6485.9|0
1646269200000|2022-03-03 01:00:00|6490.5|6487.5|6495.3|6492.3|6497|6494|6486.5|6483.5|0
1646269500000|2022-03-03 01:05:00|6495.6|6492.6|6493.2|6490.2|6497|6494|6493.2|6490.2|0
1646269800000|2022-03-03 01:10:00|6493.6|6490.6|6488.6|6485.6|6494|6491|6486.8|6483.8|0
1646270100000|2022-03-03 01:15:00|6488.5|6485.5|6492.6|6489.6|6495.1|6492.1|6487.8|6484.8|0
1646270400000|2022-03-03 01:20:00|6492.1|6489.1|6483.8|6480.8|6492.1|6489.1|6483.4|6480.4|0
1646270700000|2022-03-03 01:25:00|6484.2|6481.2|6483.7|6480.7|6487.2|6484.2|6483.4|6480.4|0
1646271000000|2022-03-03 01:30:00|6483.8|6480.8|6483.7|6480.7|6487.1|6484.1|6481.2|6478.2|0
1646271300000|2022-03-03 01:35:00|6483.6|6480.6|6480.3|6477.3|6488.8|6485.8|6479.9|6476.9|0
1646271600000|2022-03-03 01:40:00|6480.1|6477.1|6485.2|6482.2|6487.1|6484.1|6479.5|6476.5|0
1646271900000|2022-03-03 01:45:00|6485|6482|6482.9|6479.9|6486.7|6483.7|6480|6477|0
1646272200000|2022-03-03 01:50:00|6482.7|6479.7|6477.8|6474.8|6483.4|6480.4|6475.8|6472.8|0
1646272500000|2022-03-03 01:55:00|6477.7|6474.7|6476.1|6473.1|6480.4|6477.4|6475.8|6472.8|0
1646272800000|2022-03-03 02:00:00|6476.5|6473.5|6476.1|6473.1|6481.2|6478.2|6475.8|6472.8|0
1646273100000|2022-03-03 02:05:00|6476|6473|6482|6479|6482.5|6479.5|6475.8|6472.8|0
1646273400000|2022-03-03 02:10:00|6481.9|6478.9|6482.9|6479.9|6484.2|6481.2|6481.2|6478.2|0
1646273700000|2022-03-03 02:15:00|6482.6|6479.6|6490.1|6487.1|6492.1|6489.1|6482.1|6479.1|0
1646274000000|2022-03-03 02:20:00|6490.4|6487.4|6493|6490|6496|6493|6490.4|6487.4|0
1646274300000|2022-03-03 02:25:00|6493.5|6490.5|6496.4|6493.4|6496.8|6493.8|6491.3|6488.3|0
1646274600000|2022-03-03 02:30:00|6495.9|6492.9|6500.2|6497.2|6500.2|6497.2|6493.8|6490.8|0
1646274900000|2022-03-03 02:35:00|6501|6498|6498.5|6495.5|6504.4|6501.4|6498.5|6495.5|0
1646275200000|2022-03-03 02:40:00|6499.7|6496.7|6507.3|6504.3|6507.8|6504.8|6498.5|6495.5|0
1646275500000|2022-03-03 02:45:00|6507.1|6504.1|6508.7|6505.7|6512.1|6509.1|6506.9|6503.9|0
1646275800000|2022-03-03 02:50:00|6508.5|6505.5|6505.6|6502.6|6510.7|6507.7|6504.4|6501.4|0
1646276100000|2022-03-03 02:55:00|6505.8|6502.8|6509|6506|6510.4|6507.4|6504.4|6501.4|0
1646276400000|2022-03-03 03:00:00|6509.2|6506.2|6511.9|6508.9|6515|6512|6507.3|6504.3|0
1646276700000|2022-03-03 03:05:00|6511.8|6508.8|6509.4|6506.4|6512.4|6509.4|6508.2|6505.2|0
1646277000000|2022-03-03 03:10:00|6509.8|6506.8|6506|6503|6509.8|6506.8|6504.3|6501.3|0
1646277300000|2022-03-03 03:15:00|6505.9|6502.9|6503.9|6500.9|6506|6503|6503.9|6500.9|0
1646277600000|2022-03-03 03:20:00|6504|6501|6505.2|6502.2|6506|6503|6503.5|6500.5|0
1646277900000|2022-03-03 03:25:00|6505|6502|6503.5|6500.5|6505.7|6502.7|6503.1|6500.1|0
1646278200000|2022-03-03 03:30:00|6503.6|6500.6|6505.2|6502.2|6506.5|6503.5|6503.1|6500.1|0
1646278500000|2022-03-03 03:35:00|6505|6502|6503.5|6500.5|6505|6502|6502.7|6499.7|0
1646278800000|2022-03-03 03:40:00|6503.4|6500.4|6504.5|6501.5|6505.3|6502.3|6503.2|6500.2|0
1646279100000|2022-03-03 03:45:00|6504.3|6501.3|6507.9|6504.9|6509.2|6506.2|6504.1|6501.1|0
1646279400000|2022-03-03 03:50:00|6507.7|6504.7|6510.1|6507.1|6511.3|6508.3|6506.6|6503.6|0
1646279700000|2022-03-03 03:55:00|6510.3|6507.3|6508.4|6505.4|6513.8|6510.8|6508.4|6505.4|0
1646280000000|2022-03-03 04:00:00|6508.8|6505.8|6508.8|6505.8|6510.1|6507.1|6507.1|6504.1|0
1646280300000|2022-03-03 04:05:00|6508.6|6505.6|6507|6504|6509.7|6506.7|6503.4|6500.4|0
1646280600000|2022-03-03 04:10:00|6506.9|6503.9|6507.1|6504.1|6509.2|6506.2|6505.8|6502.8|0
1646280900000|2022-03-03 04:15:00|6506.9|6503.9|6505.2|6502.2|6507.9|6504.9|6505.2|6502.2|0
1646281200000|2022-03-03 04:20:00|6505.5|6502.5|6507.2|6504.2|6507.7|6504.7|6505.5|6502.5|0
1646281500000|2022-03-03 04:25:00|6507.3|6504.3|6508.1|6505.1|6508.6|6505.6|6506.9|6503.9|0
1646281800000|2022-03-03 04:30:00|6507.9|6504.9|6504.7|6501.7|6508.1|6505.1|6504.7|6501.7|0
1646282100000|2022-03-03 04:35:00|6504.5|6501.5|6507.2|6504.2|6507.7|6504.7|6503.8|6500.8|0
1646282400000|2022-03-03 04:40:00|6506.8|6503.8|6506|6503|6508.9|6505.9|6506|6503|0
1646282700000|2022-03-03 04:45:00|6506.3|6503.3|6500.9|6497.9|6507.2|6504.2|6500.1|6497.1|0
1646283000000|2022-03-03 04:50:00|6500.8|6497.8|6505.5|6502.5|6505.5|6502.5|6500.4|6497.4|0
1646283300000|2022-03-03 04:55:00|6505.3|6502.3|6505.1|6502.1|6506|6503|6503.4|6500.4|0
1646283600000|2022-03-03 05:00:00|6504.9|6501.9|6504.3|6501.3|6505.9|6502.9|6500.4|6497.4|0
1646283900000|2022-03-03 05:05:00|6503.9|6500.9|6509.4|6506.4|6510.3|6507.3|6503.9|6500.9|0
1646284200000|2022-03-03 05:10:00|6509.3|6506.3|6516.7|6513.7|6521.3|6518.3|6509|6506|0
1646284500000|2022-03-03 05:15:00|6516.6|6513.6|6515.3|6512.3|6517|6514|6512.4|6509.4|0
1646284800000|2022-03-03 05:20:00|6515.1|6512.1|6515.2|6512.2|6515.3|6512.3|6511.5|6508.5|0
1646285100000|2022-03-03 05:25:00|6516.5|6513.5|6517.3|6514.3|6517.4|6514.4|6513.9|6510.9|0
1646285400000|2022-03-03 05:30:00|6517.5|6514.5|6516.8|6513.8|6521.6|6518.6|6516.8|6513.8|0
1646285700000|2022-03-03 05:35:00|6516.7|6513.7|6524.2|6521.2|6524.7|6521.7|6516.4|6513.4|0
1646286000000|2022-03-03 05:40:00|6524.6|6521.6|6523.8|6520.8|6525.5|6522.5|6522.5|6519.5|0
1646286300000|2022-03-03 05:45:00|6523.6|6520.6|6522|6519|6525.9|6522.9|6521.5|6518.5|0
1646286600000|2022-03-03 05:50:00|6521.9|6518.9|6523.8|6520.8|6523.8|6520.8|6518.4|6515.4|0
1646286900000|2022-03-03 05:55:00|6524.7|6521.7|6521.3|6518.3|6525.5|6522.5|6520.9|6517.9|0
1646287200000|2022-03-03 06:00:00|6521.1|6518.1|6530.9|6527.9|6533|6530|6518.6|6515.6|0
1646287500000|2022-03-03 06:05:00|6531.3|6528.3|6527|6524|6531.8|6528.8|6526.2|6523.2|0
1646287800000|2022-03-03 06:10:00|6526.8|6523.8|6532.4|6529.4|6532.4|6529.4|6526.6|6523.6|0
1646288100000|2022-03-03 06:15:00|6531.9|6528.9|6523.9|6520.9|6533.9|6530.9|6520.5|6517.5|0
1646288400000|2022-03-03 06:20:00|6524.2|6521.2|6521.3|6518.3|6525.5|6522.5|6518|6515|0
1646288700000|2022-03-03 06:25:00|6521.4|6518.4|6514.3|6511.3|6522.2|6519.2|6512|6509|0
1646289000000|2022-03-03 06:30:00|6514|6511|6512.1|6509.1|6514.5|6511.5|6504.8|6501.8|0
1646289300000|2022-03-03 06:35:00|6511.9|6508.9|6514.1|6511.1|6515.4|6512.4|6507.3|6504.3|0
1646289600000|2022-03-03 06:40:00|6513.9|6510.9|6511.2|6508.2|6517.4|6514.4|6508.7|6505.7|0
1646289900000|2022-03-03 06:45:00|6512|6509|6514|6511|6516.1|6513.1|6506.9|6503.9|0
1646290200000|2022-03-03 06:50:00|6513.7|6510.7|6518.3|6515.3|6522|6519|6511.9|6508.9|0
1646290500000|2022-03-03 06:55:00|6518.6|6515.6|6521.7|6518.7|6525|6522|6514.4|6511.4|0
1646290800000|2022-03-03 07:00:00|6521.3|6518.3|6503.6|6501.6|6521.8|6518.7|6499.6|6497.6|344
1646291100000|2022-03-03 07:05:00|6503.4|6501.4|6501.9|6499.9|6503.4|6501.4|6493.4|6491.4|106
1646291400000|2022-03-03 07:10:00|6502.1|6500.1|6502.9|6500.9|6507.6|6505.6|6500.1|6498.1|88
1646291700000|2022-03-03 07:15:00|6503.1|6501.1|6507.1|6505.1|6507.9|6505.9|6498.9|6496.9|63
1646292000000|2022-03-03 07:20:00|6506.9|6504.9|6515.6|6513.6|6516.9|6514.9|6506.9|6504.9|286
1646292300000|2022-03-03 07:25:00|6515.9|6513.9|6508.4|6506.4|6517.4|6515.4|6508.4|6506.4|131
1646292600000|2022-03-03 07:30:00|6506.1|6504.1|6484.6|6482.6|6507.1|6505.1|6483.9|6481.9|249
1646292900000|2022-03-03 07:35:00|6483.9|6481.9|6472.6|6470.6|6485.1|6483.1|6472.6|6470.6|79
1646293200000|2022-03-03 07:40:00|6472.1|6470.1|6476.6|6474.6|6478.4|6476.4|6462.4|6460.4|228
1646293500000|2022-03-03 07:45:00|6475.6|6473.6|6478.6|6476.6|6482.6|6480.6|6468.4|6466.4|78
1646293800000|2022-03-03 07:50:00|6478.9|6476.9|6489.6|6487.6|6489.9|6487.9|6471.9|6469.9|197
1646294100000|2022-03-03 07:55:00|6489.1|6487.1|6498.1|6496.1|6498.1|6496.1|6477.6|6475.6|423
1646294400000|2022-03-03 08:00:00|6497.6|6496.6|6522.1|6521.1|6524.4|6523.4|6483.1|6482.1|2404
1646294700000|2022-03-03 08:05:00|6522.4|6521.4|6523.4|6522.4|6535.9|6534.9|6518.9|6517.9|906
1646295000000|2022-03-03 08:10:00|6523.1|6522.1|6529.6|6528.6|6530.9|6529.9|6511.6|6510.6|644
1646295300000|2022-03-03 08:15:00|6528.1|6527.1|6538.1|6537.1|6540.1|6539.1|6526.1|6525.1|616
1646295600000|2022-03-03 08:20:00|6539.1|6538.1|6535.1|6534.1|6543.6|6542.6|6530.6|6529.6|1327
1646295900000|2022-03-03 08:25:00|6534.9|6533.9|6525.9|6524.9|6537.6|6536.6|6525.6|6524.6|577
1646296200000|2022-03-03 08:30:00|6525.6|6524.6|6514.6|6513.6|6528.6|6527.6|6512.6|6511.6|759
1646296500000|2022-03-03 08:35:00|6515.1|6514.1|6497.4|6496.4|6516.4|6515.4|6488.6|6487.6|849
1646296800000|2022-03-03 08:40:00|6497.6|6496.6|6477.8|6476.8|6498.8|6497.8|6476.3|6475.3|757
1646297100000|2022-03-03 08:45:00|6477.3|6476.3|6481.1|6480.1|6486.3|6485.3|6472.6|6471.6|921
1646297400000|2022-03-03 08:50:00|6480.8|6479.8|6498.3|6497.3|6498.3|6497.3|6479.8|6478.8|759
1646297700000|2022-03-03 08:55:00|6498.1|6497.1|6510.3|6509.3|6512.8|6511.8|6496.6|6495.6|1035
1646298000000|2022-03-03 09:00:00|6510.6|6509.6|6506.3|6505.3|6515.1|6514.1|6502.3|6501.3|414
1646298300000|2022-03-03 09:05:00|6506.6|6505.6|6494.3|6493.3|6515.1|6514.1|6494.3|6493.3|553
1646298600000|2022-03-03 09:10:00|6494.8|6493.8|6492.1|6491.1|6508.1|6507.1|6489.8|6488.8|541
1646298900000|2022-03-03 09:15:00|6492.8|6491.8|6488.8|6487.8|6499.6|6498.6|6480.3|6479.3|905
1646299200000|2022-03-03 09:20:00|6489.3|6488.3|6480.3|6479.3|6493.6|6492.6|6473.3|6472.3|571
1646299500000|2022-03-03 09:25:00|6480.6|6479.6|6481.1|6480.1|6492.1|6491.1|6480.1|6479.1|396
1646299800000|2022-03-03 09:30:00|6482.6|6481.6|6485.8|6484.8|6486.8|6485.8|6476.3|6475.3|345
1646300100000|2022-03-03 09:35:00|6485.6|6484.6|6483.3|6482.3|6490.8|6489.8|6479.3|6478.3|502
1646300400000|2022-03-03 09:40:00|6483.6|6482.6|6492.3|6491.3|6493.8|6492.8|6481.6|6480.6|474
1646300700000|2022-03-03 09:45:00|6492.1|6491.1|6495.3|6494.3|6501.6|6500.6|6489.6|6488.6|488
1646301000000|2022-03-03 09:50:00|6495.8|6494.8|6492.6|6491.6|6509.8|6508.8|6489.6|6488.6|1023
1646301300000|2022-03-03 09:55:00|6492.3|6491.3|6490.8|6489.8|6494.8|6493.8|6482.6|6481.6|596
1646301600000|2022-03-03 10:00:00|6491.1|6490.1|6489.8|6488.8|6497.8|6496.8|6487.8|6486.8|445
1646301900000|2022-03-03 10:05:00|6489.6|6488.6|6480.3|6479.3|6495.6|6494.6|6479.3|6478.3|555
1646302200000|2022-03-03 10:10:00|6480.6|6479.6|6486.8|6485.8|6493.1|6492.1|6480.6|6479.6|631
1646302500000|2022-03-03 10:15:00|6487.1|6486.1|6475.1|6474.1|6490.3|6489.3|6472.8|6471.8|999
1646302800000|2022-03-03 10:20:00|6475.3|6474.3|6468.3|6467.3|6475.8|6474.8|6462.3|6461.3|880
1646303100000|2022-03-03 10:25:00|6468.8|6467.8|6462.8|6461.8|6469.6|6468.6|6460.8|6459.8|493
1646303400000|2022-03-03 10:30:00|6463.1|6462.1|6468.8|6467.8|6473.6|6472.6|6461.6|6460.6|456
1646303700000|2022-03-03 10:35:00|6469.1|6468.1|6473.1|6472.1|6474.1|6473.1|6465.6|6464.6|331
1646304000000|2022-03-03 10:40:00|6473.3|6472.3|6465.8|6464.8|6474.1|6473.1|6465.8|6464.8|429
1646304300000|2022-03-03 10:45:00|6466.3|6465.3|6477.3|6476.3|6477.3|6476.3|6461.6|6460.6|489
1646304600000|2022-03-03 10:50:00|6477.6|6476.6|6473.3|6472.3|6477.6|6476.6|6470.6|6469.6|362
1646304900000|2022-03-03 10:55:00|6473.1|6472.1|6475.3|6474.3|6476.1|6475.1|6469.6|6468.6|415
1646305200000|2022-03-03 11:00:00|6474.8|6473.8|6476.1|6475.1|6476.8|6475.8|6468.3|6467.3|351
1646305500000|2022-03-03 11:05:00|6475.8|6474.8|6474.8|6473.8|6478.1|6477.1|6469.3|6468.3|511
1646305800000|2022-03-03 11:10:00|6474.3|6473.3|6485.6|6484.6|6486.1|6485.1|6472.1|6471.1|354
1646306100000|2022-03-03 11:15:00|6485.8|6484.8|6485.3|6484.3|6491.6|6490.6|6484.8|6483.8|304
1646306400000|2022-03-03 11:20:00|6485.6|6484.6|6496.3|6495.3|6498.6|6497.6|6485.1|6484.1|320
1646306700000|2022-03-03 11:25:00|6496.1|6495.1|6501.3|6500.3|6504.6|6503.6|6493.8|6492.8|319
1646307000000|2022-03-03 11:30:00|6501.6|6500.6|6498.3|6497.3|6505.6|6504.6|6498.3|6497.3|227
1646307300000|2022-03-03 11:35:00|6497.3|6496.3|6486.3|6485.3|6497.8|6496.8|6482.8|6481.8|273
1646307600000|2022-03-03 11:40:00|6486.1|6485.1|6481.1|6480.1|6486.1|6485.1|6478.1|6477.1|291
1646307900000|2022-03-03 11:45:00|6481.3|6480.3|6477.3|6476.3|6481.6|6480.6|6470.6|6469.6|400
1646308200000|2022-03-03 11:50:00|6477.1|6476.1|6485.6|6484.6|6486.3|6485.3|6474.1|6473.1|324
1646308500000|2022-03-03 11:55:00|6485.8|6484.8|6486.8|6485.8|6491.1|6490.1|6484.6|6483.6|446
1646308800000|2022-03-03 12:00:00|6487.8|6486.8|6487.8|6486.8|6493.8|6492.8|6486.6|6485.6|439
1646309100000|2022-03-03 12:05:00|6487.3|6486.3|6494.3|6493.3|6495.3|6494.3|6485.1|6484.1|289
1646309400000|2022-03-03 12:10:00|6494.1|6493.1|6492.8|6491.8|6496.1|6495.1|6490.1|6489.1|506
1646309700000|2022-03-03 12:15:00|6493.1|6492.1|6499.3|6498.3|6500.3|6499.3|6489.8|6488.8|358
1646310000000|2022-03-03 12:20:00|6499.6|6498.6|6500.6|6499.6|6503.1|6502.1|6497.3|6496.3|280
1646310300000|2022-03-03 12:25:00|6500.8|6499.8|6505.8|6504.8|6511.6|6510.6|6499.8|6498.8|340
1646310600000|2022-03-03 12:30:00|6505.6|6504.6|6509.3|6508.3|6511.3|6510.3|6501.3|6500.3|525
1646310900000|2022-03-03 12:35:00|6509.1|6508.1|6504.6|6503.6|6512.3|6511.3|6503.3|6502.3|472
1646311200000|2022-03-03 12:40:00|6504.3|6503.3|6508.3|6507.3|6510.8|6509.8|6502.8|6501.8|289
1646311500000|2022-03-03 12:45:00|6508.1|6507.1|6502.1|6501.1|6508.3|6507.3|6496.1|6495.1|553
1646311800000|2022-03-03 12:50:00|6502.3|6501.3|6505.7|6504.7|6507.5|6506.5|6499.8|6498.8|507
1646312100000|2022-03-03 12:55:00|6506|6505|6507.2|6506.2|6512.7|6511.7|6505.7|6504.7|416
1646312400000|2022-03-03 13:00:00|6507.7|6506.7|6508.7|6507.7|6512.5|6511.5|6506.7|6505.7|297
1646312700000|2022-03-03 13:05:00|6508.5|6507.5|6511|6510|6511.7|6510.7|6500.7|6499.7|346
1646313000000|2022-03-03 13:10:00|6511.2|6510.2|6512.7|6511.7|6514.2|6513.2|6507|6506|672
1646313300000|2022-03-03 13:15:00|6513|6512|6505.2|6504.2|6513|6512|6503.5|6502.5|432
1646313600000|2022-03-03 13:20:00|6505|6504|6503.2|6502.2|6505|6504|6497.7|6496.7|605
1646313900000|2022-03-03 13:25:00|6502.7|6501.7|6505.7|6504.7|6508.7|6507.7|6500.7|6499.7|430
1646314200000|2022-03-03 13:30:00|6505.5|6504.5|6502.2|6501.2|6505.7|6504.7|6498.2|6497.2|369
1646314500000|2022-03-03 13:35:00|6502|6501|6501.2|6500.2|6504|6503|6495.7|6494.7|411
1646314800000|2022-03-03 13:40:00|6501|6500|6506.2|6505.2|6506.5|6505.5|6498.2|6497.2|491
1646315100000|2022-03-03 13:45:00|6506.5|6505.5|6500.2|6499.2|6507.2|6506.2|6499|6498|270
1646315400000|2022-03-03 13:50:00|6500|6499|6505.5|6504.5|6508.5|6507.5|6494.2|6493.2|494
1646315700000|2022-03-03 13:55:00|6505.2|6504.2|6525.7|6524.7|6526.5|6525.5|6505.2|6504.2|942
1646316000000|2022-03-03 14:00:00|6526.3|6525.3|6533.8|6532.8|6546.8|6545.8|6521.8|6520.8|1272
1646316300000|2022-03-03 14:05:00|6532.8|6531.8|6526.8|6525.8|6533.8|6532.8|6512.3|6511.3|1248
1646316600000|2022-03-03 14:10:00|6527.1|6526.1|6530.3|6529.3|6537.8|6536.8|6524.1|6523.1|836
1646316900000|2022-03-03 14:15:00|6529.2|6528.2|6530.7|6529.7|6533.2|6532.2|6523.7|6522.7|628
1646317200000|2022-03-03 14:20:00|6530.5|6529.5|6520.2|6519.2|6532|6531|6519.2|6518.2|452
1646317500000|2022-03-03 14:25:00|6520|6519|6521.5|6520.5|6527.5|6526.5|6520|6519|439
1646317800000|2022-03-03 14:30:00|6523.6|6522.6|6510.3|6509.3|6526.3|6525.3|6509.1|6508.1|991
1646318100000|2022-03-03 14:35:00|6509.8|6508.8|6516.3|6515.3|6517.1|6516.1|6504.8|6503.8|854
1646318400000|2022-03-03 14:40:00|6515.8|6514.8|6517.6|6516.6|6522.8|6521.8|6509.8|6508.8|453
1646318700000|2022-03-03 14:45:00|6518.1|6517.1|6497.8|6496.8|6523.6|6522.6|6496.8|6495.8|785
1646319000000|2022-03-03 14:50:00|6498.3|6497.3|6491.3|6490.3|6502.1|6501.1|6484.6|6483.6|580
1646319300000|2022-03-03 14:55:00|6491.1|6490.1|6493.6|6492.6|6496.8|6495.8|6487.3|6486.3|706
1646319600000|2022-03-03 15:00:00|6493.3|6492.3|6477.3|6476.3|6495.8|6494.8|6477.1|6476.1|1008
1646319900000|2022-03-03 15:05:00|6477.6|6476.6|6470.6|6469.6|6479.3|6478.3|6464.6|6463.6|808
1646320200000|2022-03-03 15:10:00|6470|6469|6469|6468|6475|6474|6462.7|6461.7|951
1646320500000|2022-03-03 15:15:00|6468.7|6467.7|6459.7|6458.7|6468.7|6467.7|6454.2|6453.2|832
1646320800000|2022-03-03 15:20:00|6460|6459|6440.2|6439.2|6460|6459|6438.7|6437.7|1607
1646321100000|2022-03-03 15:25:00|6440|6439|6454|6453|6456.5|6455.5|6438.5|6437.5|860
1646321400000|2022-03-03 15:30:00|6454.2|6453.2|6449.7|6448.7|6462.2|6461.2|6449.7|6448.7|851
1646321700000|2022-03-03 15:35:00|6450|6449|6437.7|6436.7|6456.2|6455.2|6436.5|6435.5|682
1646322000000|2022-03-03 15:40:00|6437.5|6436.5|6417.2|6416.2|6440.7|6439.7|6416.5|6415.5|1504
1646322300000|2022-03-03 15:45:00|6417.5|6416.5|6425|6424|6430.7|6429.7|6415.5|6414.5|805
1646322600000|2022-03-03 15:50:00|6424.2|6423.2|6418.7|6417.7|6429.7|6428.7|6418.2|6417.2|1528
1646322900000|2022-03-03 15:55:00|6419|6418|6407.7|6406.7|6421.2|6420.2|6407.5|6406.5|1118
1646323200000|2022-03-03 16:00:00|6408|6407|6401.2|6400.2|6409|6408|6398.7|6397.7|776
1646323500000|2022-03-03 16:05:00|6401.5|6400.5|6394.2|6393.2|6404.5|6403.5|6393.2|6392.2|1018
1646323800000|2022-03-03 16:10:00|6393.7|6392.7|6372.2|6371.2|6394.7|6393.7|6371.5|6370.5|1006
1646324100000|2022-03-03 16:15:00|6371.2|6370.2|6377.5|6376.5|6381.7|6380.7|6360.7|6359.7|1678
1646324400000|2022-03-03 16:20:00|6377.2|6376.2|6393.7|6392.7|6395.2|6394.2|6377.2|6376.2|1680
1646324700000|2022-03-03 16:25:00|6394|6393|6379|6378|6400.7|6399.7|6379|6378|2480
1646325000000|2022-03-03 16:30:00|6379.5|6377.5|6384.7|6382.7|6386.7|6384.7|6363.2|6361.2|4373
1646325300000|2022-03-03 16:35:00|6384|6382|6370.5|6368.5|6386.2|6384.2|6360|6358|2291
1646325600000|2022-03-03 16:40:00|6370.2|6368.2|6379.2|6377.2|6381.7|6379.7|6366.2|6364.2|805
1646325900000|2022-03-03 16:45:00|6379.5|6377.5|6380.7|6378.7|6388.2|6386.2|6377.7|6375.7|446
1646326200000|2022-03-03 16:50:00|6380.5|6378.5|6375.7|6373.7|6383.5|6381.5|6374.5|6372.5|370
1646326500000|2022-03-03 16:55:00|6375.5|6373.5|6373.2|6371.2|6381.7|6379.7|6359.5|6357.5|1165
1646326800000|2022-03-03 17:00:00|6372.7|6370.7|6377.2|6375.2|6383.7|6381.7|6370.7|6368.7|406
1646327100000|2022-03-03 17:05:00|6377.5|6375.5|6384.5|6382.5|6384.7|6382.7|6372|6370|360
1646327400000|2022-03-03 17:10:00|6384.2|6382.2|6380.5|6378.5|6391|6389|6380|6378|254
1646327700000|2022-03-03 17:15:00|6380.7|6378.7|6381.2|6379.2|6388|6386|6377.2|6375.2|124
1646328000000|2022-03-03 17:20:00|6381.5|6379.5|6369|6367|6382.5|6380.5|6369|6367|250
1646328300000|2022-03-03 17:25:00|6369.2|6367.2|6361.7|6359.7|6370.7|6368.7|6358.7|6356.7|269
1646328600000|2022-03-03 17:30:00|6363|6361|6413|6411|6426.2|6424.2|6362|6360|1824
1646328900000|2022-03-03 17:35:00|6413.7|6411.7|6398.7|6396.7|6428.5|6426.5|6396.5|6394.5|472
1646329200000|2022-03-03 17:40:00|6398.5|6396.5|6399.2|6397.2|6400|6398|6384|6382|285
1646329500000|2022-03-03 17:45:00|6399|6397|6401.2|6399.2|6408|6406|6389.2|6387.2|284
1646329800000|2022-03-03 17:50:00|6401|6399|6393.2|6391.2|6402|6400|6393.2|6391.2|76
1646330100000|2022-03-03 17:55:00|6393|6391|6402.2|6400.2|6404.5|6402.5|6392.7|6390.7|83
1646330400000|2022-03-03 18:00:00|6401.7|6399.7|6404.7|6402.7|6406.2|6404.2|6394.5|6392.5|76
1646330700000|2022-03-03 18:05:00|6405|6403|6401.7|6399.7|6412|6410|6400.5|6398.5|80
1646331000000|2022-03-03 18:10:00|6401.5|6399.5|6405.2|6403.2|6406.5|6404.5|6397.7|6395.7|24
1646331300000|2022-03-03 18:15:00|6404.7|6402.7|6410.7|6408.7|6413|6411|6404.7|6402.7|86
1646331600000|2022-03-03 18:20:00|6410.2|6408.2|6413.2|6411.2|6413.7|6411.7|6407.5|6405.5|85
1646331900000|2022-03-03 18:25:00|6413|6411|6408.7|6406.7|6414|6412|6405.7|6403.7|201
1646332200000|2022-03-03 18:30:00|6409|6407|6393.2|6391.2|6409|6407|6389.2|6387.2|109
1646332500000|2022-03-03 18:35:00|6393|6391|6385.7|6383.7|6395.7|6393.7|6385.2|6383.2|71
1646332800000|2022-03-03 18:40:00|6386|6384|6382.2|6380.2|6387.2|6385.2|6377.7|6375.7|105
1646333100000|2022-03-03 18:45:00|6382|6380|6385|6383|6386|6384|6378.7|6376.7|120
1646333400000|2022-03-03 18:50:00|6385.2|6383.2|6383.2|6381.2|6388.2|6386.2|6379.2|6377.2|215
1646333700000|2022-03-03 18:55:00|6383|6381|6379.2|6377.2|6386|6384|6377|6375|85
1646334000000|2022-03-03 19:00:00|6379|6377|6380.7|6378.7|6387|6385|6377.5|6375.5|39
1646334300000|2022-03-03 19:05:00|6380.5|6378.5|6379.7|6377.7|6384.5|6382.5|6377.2|6375.2|69
1646334600000|2022-03-03 19:10:00|6380|6378|6395.2|6393.2|6398.5|6396.5|6377.2|6375.2|67
1646334900000|2022-03-03 19:15:00|6395|6393|6393|6391|6396.7|6394.7|6390.2|6388.2|53
1646335200000|2022-03-03 19:20:00|6392.7|6390.7|6382.7|6380.7|6392.7|6390.7|6381.2|6379.2|49
1646335500000|2022-03-03 19:25:00|6383|6381|6384|6382|6387.7|6385.7|6380.7|6378.7|23
1646335800000|2022-03-03 19:30:00|6383.5|6381.5|6376|6374|6384|6382|6374.2|6372.2|50
1646336100000|2022-03-03 19:35:00|6376.2|6374.2|6372.7|6370.7|6378.2|6376.2|6371.2|6369.2|44
1646336400000|2022-03-03 19:40:00|6372.5|6370.5|6364|6362|6376.5|6374.5|6362|6360|117
1646336700000|2022-03-03 19:45:00|6364.2|6362.2|6357.7|6355.7|6365.7|6363.7|6356.7|6354.7|62
1646337000000|2022-03-03 19:50:00|6357.5|6355.5|6353.7|6351.7|6358.5|6356.5|6349|6347|163
1646337300000|2022-03-03 19:55:00|6354|6352|6353.2|6351.2|6355.2|6353.2|6350|6348|70
1646337600000|2022-03-03 20:00:00|6352|6350|6343|6341|6352.5|6350.5|6340.5|6338.5|154
1646337900000|2022-03-03 20:05:00|6343.2|6341.2|6341.5|6339.5|6350.5|6348.5|6338|6336|172
1646338200000|2022-03-03 20:10:00|6341.2|6339.2|6342.2|6340.2|6344.5|6342.5|6339.5|6337.5|44
1646338500000|2022-03-03 20:15:00|6342.5|6340.5|6348.2|6346.2|6352|6350|6340.7|6338.7|91
1646338800000|2022-03-03 20:20:00|6348|6346|6347.7|6345.7|6351.5|6349.5|6343.2|6341.2|46
1646339100000|2022-03-03 20:25:00|6348|6346|6365|6363|6365.7|6363.7|6347.5|6345.5|110
1646339400000|2022-03-03 20:30:00|6364.7|6362.7|6350.5|6348.5|6365.5|6363.5|6350|6348|112
1646339700000|2022-03-03 20:35:00|6350.2|6348.2|6353|6351|6354.5|6352.5|6344.2|6342.2|49
1646340000000|2022-03-03 20:40:00|6352.7|6350.7|6344|6342|6353.5|6351.5|6343.2|6341.2|86
1646340300000|2022-03-03 20:45:00|6344.7|6342.7|6351.7|6349.7|6351.7|6349.7|6339|6337|124
1646340600000|2022-03-03 20:50:00|6351.5|6349.5|6364|6362|6368|6366|6344.7|6342.7|200
1646340900000|2022-03-03 20:55:00|6364.2|6362.2|6366.7|6364.7|6379|6377|6358.2|6356.2|326
1646341200000|2022-03-03 21:00:00|6366.1|6362.1|6366.8|6362.8|6370.7|6366.7|6358.8|6354.8|0
1646341500000|2022-03-03 21:05:00|6367.3|6363.3|6369.4|6365.4|6370.1|6366.1|6364.2|6360.2|0
1646341800000|2022-03-03 21:10:00|6368.9|6364.9|6370.5|6366.5|6373.6|6369.6|6368.9|6364.9|0
1646342100000|2022-03-03 21:15:00|6370.2|6366.2|6370.3|6366.3|6371.4|6367.4|6367|6363|0
1646342400000|2022-03-03 21:20:00|6370.2|6366.2|6367.5|6363.5|6370.2|6366.2|6365.6|6361.6|0
1646342700000|2022-03-03 21:25:00|6367.6|6363.6|6368.9|6364.9|6368.9|6364.9|6364.5|6360.5|0
1646343000000|2022-03-03 21:30:00|6368.6|6364.6|6366.4|6362.4|6369.1|6365.1|6365|6361|0
1646343300000|2022-03-03 21:35:00|6366.7|6362.7|6362.4|6358.4|6368.6|6364.6|6362.1|6358.1|0
1646343600000|2022-03-03 21:40:00|6362.8|6358.8|6363.4|6359.4|6364.3|6360.3|6361.8|6357.8|0
1646343900000|2022-03-03 21:45:00|6363.9|6359.9|6366.6|6362.6|6366.6|6362.6|6361.7|6357.7|0
1646344200000|2022-03-03 21:50:00|6366.4|6362.4|6370.5|6366.5|6371|6367|6365.6|6361.6|0
1646344500000|2022-03-03 21:55:00|6370.2|6366.2|6370.7|6366.7|6371.5|6367.5|6369.5|6365.5|0
1646344800000|2022-03-03 22:00:00|6370.8|6366.8|6370.2|6366.2|6370.8|6366.8|6370.2|6366.2|0
1646345100000|2022-03-03 22:05:00|6370|6366|6370.5|6366.5|6370.7|6366.7|6370|6366|0
1646345400000|2022-03-03 22:10:00|6370.3|6366.3|6371|6367|6371.3|6367.3|6370.3|6366.3|0
1646345700000|2022-03-03 22:15:00|6371.2|6367.2|6370.8|6366.8|6371.2|6367.2|6370.8|6366.8|0
1646346000000|2022-03-03 22:20:00|6370.9|6366.9|6373|6369|6373|6369|6370.9|6366.9|0
1646346300000|2022-03-03 22:25:00|6373.4|6369.4|6372.8|6368.8|6373.4|6369.4|6372|6368|0
1646346600000|2022-03-03 22:30:00|6373|6369|6372.5|6368.5|6373.3|6369.3|6372.5|6368.5|0
1646346900000|2022-03-03 22:35:00|6372.4|6368.4|6369.9|6365.9|6372.4|6368.4|6369.9|6365.9|0
1646347200000|2022-03-03 22:40:00|6370.1|6366.1|6370.1|6366.1|6370.3|6366.3|6369.9|6365.9|0
1646347500000|2022-03-03 22:45:00|6370.3|6366.3|6369.9|6365.9|6370.3|6366.3|6369.9|6365.9|0
1646347800000|2022-03-03 22:50:00|6370|6366|6369.4|6365.4|6370|6366|6369.4|6365.4|0
1646348100000|2022-03-03 22:55:00|6369.2|6365.2|6374|6370|6374|6370|6369.2|6365.2|0
1646348400000|2022-03-03 23:00:00|6374.1|6370.1|6372.5|6368.5|6376.3|6372.3|6370.9|6366.9|0
1646348700000|2022-03-03 23:05:00|6372.6|6368.6|6372.1|6368.1|6373.3|6369.3|6368.5|6364.5|0
1646349000000|2022-03-03 23:10:00|6372.4|6368.4|6375.6|6371.6|6376.7|6372.7|6370.6|6366.6|0
1646349300000|2022-03-03 23:15:00|6375.9|6371.9|6376.9|6372.9|6378.3|6374.3|6375.2|6371.2|0
1646349600000|2022-03-03 23:20:00|6377.6|6373.6|6372.8|6368.8|6377.7|6373.7|6372.8|6368.8|0
1646349900000|2022-03-03 23:25:00|6372.9|6368.9|6375.1|6371.1|6375.5|6371.5|6371.6|6367.6|0
1646350200000|2022-03-03 23:30:00|6375.3|6371.3|6380.7|6376.7|6381.6|6377.6|6375.3|6371.3|0
1646350500000|2022-03-03 23:35:00|6381.4|6377.4|6383.4|6379.4|6384.3|6380.3|6381.2|6377.2|0
1646350800000|2022-03-03 23:40:00|6383.6|6379.6|6382.4|6378.4|6383.7|6379.7|6381.6|6377.6|0
1646351100000|2022-03-03 23:45:00|6382.7|6378.7|6381.9|6377.9|6384.6|6380.6|6381.2|6377.2|0
1646351400000|2022-03-03 23:50:00|6381.5|6377.5|6383.2|6379.2|6384.2|6380.2|6381.1|6377.1|0
1646351700000|2022-03-03 23:55:00|6383.3|6379.3|6383.1|6379.1|6386.1|6382.1|6382.7|6378.7|0
1646352000000|2022-03-04 00:00:00|6382.7|6378.7|6385.8|6381.8|6386.8|6382.8|6380.7|6376.7|0
1646352300000|2022-03-04 00:05:00|6384.6|6380.6|6357.1|6353.1|6384.6|6380.6|6356.9|6352.9|0
1646352600000|2022-03-04 00:10:00|6356.2|6352.2|6354|6350|6362.5|6358.5|6342|6338|0
1646352900000|2022-03-04 00:15:00|6353.8|6349.8|6315.6|6312.6|6353.8|6349.8|6313.6|6310.6|0
1646353200000|2022-03-04 00:20:00|6315.8|6312.8|6290|6287|6318|6315|6284.2|6281.2|0
1646353500000|2022-03-04 00:25:00|6289.9|6286.9|6291.7|6288.7|6308.7|6305.7|6280.3|6277.3|0
1646353800000|2022-03-04 00:30:00|6292.2|6289.2|6274.1|6271.1|6296|6293|6270.1|6267.1|0
1646354100000|2022-03-04 00:35:00|6274.6|6271.6|6243.3|6240.3|6288.3|6285.3|6239.5|6236.5|0
1646354400000|2022-03-04 00:40:00|6243.1|6240.1|6235.1|6232.1|6243.7|6240.7|6219.1|6216.1|0
1646354700000|2022-03-04 00:45:00|6235|6232|6253.4|6250.4|6253.4|6250.4|6227.5|6224.5|0
1646355000000|2022-03-04 00:50:00|6253.6|6250.6|6241.3|6238.3|6259.4|6256.4|6236.1|6233.1|0
1646355300000|2022-03-04 00:55:00|6240.8|6237.8|6211.8|6208.8|6241.7|6238.7|6198.2|6195.2|0
1646355600000|2022-03-04 01:00:00|6211.2|6208.2|6246.9|6243.9|6249.8|6246.8|6197.4|6194.4|0
1646355900000|2022-03-04 01:05:00|6246.8|6243.8|6203.3|6200.3|6249.9|6246.9|6195.8|6192.8|0
1646356200000|2022-03-04 01:10:00|6204.1|6201.1|6224.1|6221.1|6230.5|6227.5|6191.4|6188.4|0
1646356500000|2022-03-04 01:15:00|6223.2|6220.2|6221.7|6218.7|6229.9|6226.9|6206.3|6203.3|0
1646356800000|2022-03-04 01:20:00|6221.6|6218.6|6258|6255|6261.7|6258.7|6213.2|6210.2|0
1646357100000|2022-03-04 01:25:00|6258.2|6255.2|6232.8|6229.8|6258.9|6255.9|6222.6|6219.6|0
1646357400000|2022-03-04 01:30:00|6232.7|6229.7|6251|6248|6251|6248|6225.5|6222.5|0
1646357700000|2022-03-04 01:35:00|6251.3|6248.3|6241.1|6238.1|6258|6255|6240.8|6237.8|0
1646358000000|2022-03-04 01:40:00|6241|6238|6255|6252|6255.7|6252.7|6237.9|6234.9|0
1646358300000|2022-03-04 01:45:00|6255.2|6252.2|6262.3|6259.3|6267.4|6264.4|6247.9|6244.9|0
1646358600000|2022-03-04 01:50:00|6262.8|6259.8|6277.6|6274.6|6294.5|6291.5|6262.8|6259.8|0
1646358900000|2022-03-04 01:55:00|6278|6275|6285.7|6282.7|6297.9|6294.9|6275.3|6272.3|0
1646359200000|2022-03-04 02:00:00|6285.5|6282.5|6264.8|6261.8|6288.3|6285.3|6253.2|6250.2|0
1646359500000|2022-03-04 02:05:00|6265.4|6262.4|6272.2|6269.2|6277.8|6274.8|6263.1|6260.1|0
1646359800000|2022-03-04 02:10:00|6272.4|6269.4|6281.3|6278.3|6286.3|6283.3|6270|6267|0
1646360100000|2022-03-04 02:15:00|6281.1|6278.1|6266.8|6263.8|6285.5|6282.5|6266.1|6263.1|0
1646360400000|2022-03-04 02:20:00|6266.5|6263.5|6274.2|6271.2|6275.4|6272.4|6265.2|6262.2|0
1646360700000|2022-03-04 02:25:00|6274.7|6271.7|6262.4|6259.4|6275.9|6272.9|6257.5|6254.5|0
1646361000000|2022-03-04 02:30:00|6263.2|6260.2|6266.2|6263.2|6272.3|6269.3|6263.2|6260.2|0
1646361300000|2022-03-04 02:35:00|6266|6263|6272|6269|6283.5|6280.5|6253.2|6250.2|0
1646361600000|2022-03-04 02:40:00|6272.9|6269.9|6266.9|6263.9|6276.6|6273.6|6261.7|6258.7|0
1646361900000|2022-03-04 02:45:00|6267.3|6264.3|6247.9|6244.9|6267.3|6264.3|6243.5|6240.5|0
1646362200000|2022-03-04 02:50:00|6246.9|6243.9|6242.7|6239.7|6252.5|6249.5|6221.8|6218.8|0
1646362500000|2022-03-04 02:55:00|6242.6|6239.6|6235.9|6232.9|6247.7|6244.7|6225.3|6222.3|0
1646362800000|2022-03-04 03:00:00|6236.5|6233.5|6232.7|6229.7|6254.6|6251.6|6229.7|6226.7|0
1646363100000|2022-03-04 03:05:00|6231|6228|6235.2|6232.2|6240.3|6237.3|6218.2|6215.2|0
1646363400000|2022-03-04 03:10:00|6235.4|6232.4|6228.6|6225.6|6239.1|6236.1|6213.8|6210.8|0
1646363700000|2022-03-04 03:15:00|6228.8|6225.8|6210|6207|6232|6229|6210|6207|0
1646364000000|2022-03-04 03:20:00|6210.2|6207.2|6225.5|6222.5|6225.5|6222.5|6210.2|6207.2|0
1646364300000|2022-03-04 03:25:00|6225.7|6222.7|6222.5|6219.5|6227.1|6224.1|6211|6208|0
1646364600000|2022-03-04 03:30:00|6222.6|6219.6|6220.1|6217.1|6225.6|6222.6|6213.2|6210.2|0
1646364900000|2022-03-04 03:35:00|6220|6217|6215.9|6212.9|6224.9|6221.9|6212.5|6209.5|0
1646365200000|2022-03-04 03:40:00|6216|6213|6207.2|6204.2|6216|6213|6199.5|6196.5|0
1646365500000|2022-03-04 03:45:00|6207.1|6204.1|6195.6|6192.6|6210.6|6207.6|6193.5|6190.5|0
1646365800000|2022-03-04 03:50:00|6195.1|6192.1|6204.3|6201.3|6211.3|6208.3|6194.3|6191.3|0
1646366100000|2022-03-04 03:55:00|6203.7|6200.7|6194.7|6191.7|6208.1|6205.1|6194.2|6191.2|0
1646366400000|2022-03-04 04:00:00|6195|6192|6189.2|6186.2|6198.4|6195.4|6188.9|6185.9|0
1646366700000|2022-03-04 04:05:00|6189.3|6186.3|6207.1|6204.1|6210.5|6207.5|6187.3|6184.3|0
1646367000000|2022-03-04 04:10:00|6206.7|6203.7|6199.4|6196.4|6208.4|6205.4|6192.7|6189.7|0
1646367300000|2022-03-04 04:15:00|6199.6|6196.6|6202.3|6199.3|6204.8|6201.8|6193.8|6190.8|0
1646367600000|2022-03-04 04:20:00|6200.6|6197.6|6189.2|6186.2|6200.6|6197.6|6187.9|6184.9|0
1646367900000|2022-03-04 04:25:00|6189.3|6186.3|6198.1|6195.1|6200.1|6197.1|6188|6185|0
1646368200000|2022-03-04 04:30:00|6198.2|6195.2|6205.3|6202.3|6205.3|6202.3|6192.1|6189.1|0
1646368500000|2022-03-04 04:35:00|6205.2|6202.2|6217.2|6214.2|6219.1|6216.1|6201.1|6198.1|0
1646368800000|2022-03-04 04:40:00|6216.3|6213.3|6214|6211|6218.5|6215.5|6213.9|6210.9|0
1646369100000|2022-03-04 04:45:00|6213.8|6210.8|6208|6205|6214|6211|6202.9|6199.9|0
1646369400000|2022-03-04 04:50:00|6208.9|6205.9|6218.4|6215.4|6218.5|6215.5|6208.9|6205.9|0
1646369700000|2022-03-04 04:55:00|6218.6|6215.6|6225|6222|6228.4|6225.4|6217.6|6214.6|0
1646370000000|2022-03-04 05:00:00|6225.4|6222.4|6231|6228|6231|6228|6224.2|6221.2|0
1646370300000|2022-03-04 05:05:00|6232.1|6229.1|6235.4|6232.4|6236.6|6233.6|6229.5|6226.5|0
1646370600000|2022-03-04 05:10:00|6236.1|6233.1|6241.9|6238.9|6244.5|6241.5|6233.3|6230.3|0
1646370900000|2022-03-04 05:15:00|6242|6239|6236|6233|6242.8|6239.8|6233.1|6230.1|0
1646371200000|2022-03-04 05:20:00|6236.2|6233.2|6235.5|6232.5|6240.2|6237.2|6226.9|6223.9|0
1646371500000|2022-03-04 05:25:00|6234.7|6231.7|6221.8|6218.8|6235.6|6232.6|6217.6|6214.6|0
1646371800000|2022-03-04 05:30:00|6221.3|6218.3|6227.5|6224.5|6231.6|6228.6|6218.2|6215.2|0
1646372100000|2022-03-04 05:35:00|6227.3|6224.3|6224.5|6221.5|6233.3|6230.3|6224.1|6221.1|0
1646372400000|2022-03-04 05:40:00|6224.7|6221.7|6214.1|6211.1|6225.1|6222.1|6211.3|6208.3|0
1646372700000|2022-03-04 05:45:00|6213.7|6210.7|6214|6211|6218.5|6215.5|6211.5|6208.5|0
1646373000000|2022-03-04 05:50:00|6214.2|6211.2|6220.4|6217.4|6220.7|6217.7|6209|6206|0
1646373300000|2022-03-04 05:55:00|6220|6217|6231.5|6228.5|6232.7|6229.7|6217.8|6214.8|0
1646373600000|2022-03-04 06:00:00|6231.6|6228.6|6247.7|6244.7|6248.1|6245.1|6229.3|6226.3|0
1646373900000|2022-03-04 06:05:00|6247.9|6244.9|6248.7|6245.7|6261.7|6258.7|6247.8|6244.8|0
1646374200000|2022-03-04 06:10:00|6248.8|6245.8|6248.6|6245.6|6256.5|6253.5|6247.7|6244.7|0
1646374500000|2022-03-04 06:15:00|6249|6246|6250.5|6247.5|6258.5|6255.5|6249|6246|0
1646374800000|2022-03-04 06:20:00|6250.6|6247.6|6250.7|6247.7|6251|6248|6247.1|6244.1|0
1646375100000|2022-03-04 06:25:00|6251.2|6248.2|6255.7|6252.7|6256.6|6253.6|6249.4|6246.4|0
1646375400000|2022-03-04 06:30:00|6254.9|6251.9|6253.8|6250.8|6258.5|6255.5|6247.8|6244.8|0
1646375700000|2022-03-04 06:35:00|6251.8|6248.8|6252.9|6249.9|6260.3|6257.3|6251.8|6248.8|0
1646376000000|2022-03-04 06:40:00|6252.7|6249.7|6254|6251|6258.9|6255.9|6250.3|6247.3|0
1646376300000|2022-03-04 06:45:00|6253.6|6250.6|6249.1|6246.1|6254.5|6251.5|6248.1|6245.1|0
1646376600000|2022-03-04 06:50:00|6249.2|6246.2|6256.4|6253.4|6260.3|6257.3|6240.6|6237.6|0
1646376900000|2022-03-04 06:55:00|6255.9|6252.9|6262.9|6259.9|6266.7|6263.7|6255.2|6252.2|0
1646377200000|2022-03-04 07:00:00|6262.5|6259.5|6303.7|6301.7|6309.7|6307.7|6261.2|6258.2|888
1646377500000|2022-03-04 07:05:00|6303.2|6301.2|6305.7|6303.7|6313.2|6311.2|6301.7|6299.7|171
1646377800000|2022-03-04 07:10:00|6305.2|6303.2|6288|6286|6307.7|6305.7|6284.5|6282.5|296
1646378100000|2022-03-04 07:15:00|6288.2|6286.2|6258.7|6256.7|6293.7|6291.7|6255.5|6253.5|701
1646378400000|2022-03-04 07:20:00|6259|6257|6285.7|6283.7|6294.7|6292.7|6259|6257|265
1646378700000|2022-03-04 07:25:00|6285.2|6283.2|6295.7|6293.7|6297|6295|6282.2|6280.2|148
1646379000000|2022-03-04 07:30:00|6295.5|6293.5|6285.7|6283.7|6299.2|6297.2|6285.5|6283.5|209
1646379300000|2022-03-04 07:35:00|6286.5|6284.5|6278.7|6276.7|6297.2|6295.2|6275.7|6273.7|142
1646379600000|2022-03-04 07:40:00|6279|6277|6279.2|6277.2|6282.2|6280.2|6266|6264|123
1646379900000|2022-03-04 07:45:00|6279.7|6277.7|6283.7|6281.7|6296.2|6294.2|6279|6277|114
1646380200000|2022-03-04 07:50:00|6283.2|6281.2|6289.7|6287.7|6291.5|6289.5|6277.7|6275.7|187
1646380500000|2022-03-04 07:55:00|6287.2|6285.2|6305.7|6303.7|6307.5|6305.5|6280|6278|406
1646380800000|2022-03-04 08:00:00|6304.7|6303.7|6285.2|6284.2|6323.5|6322.5|6285.2|6284.2|2332
1646381100000|2022-03-04 08:05:00|6284.5|6283.5|6303.5|6302.5|6303.5|6302.5|6279.7|6278.7|1689
1646381400000|2022-03-04 08:10:00|6303|6302|6300|6299|6314|6313|6295.5|6294.5|1404
1646381700000|2022-03-04 08:15:00|6299.2|6298.2|6281|6280|6299.2|6298.2|6274.5|6273.5|1283
1646382000000|2022-03-04 08:20:00|6280.5|6279.5|6276.7|6275.7|6296.7|6295.7|6274.5|6273.5|912
1646382300000|2022-03-04 08:25:00|6275.5|6274.5|6274|6273|6281.5|6280.5|6259.5|6258.5|1327
1646382600000|2022-03-04 08:30:00|6274.2|6273.2|6250.2|6249.2|6274.2|6273.2|6246|6245|1566
1646382900000|2022-03-04 08:35:00|6251.2|6250.2|6231.7|6230.7|6253|6252|6227.5|6226.5|1439
1646383200000|2022-03-04 08:40:00|6232|6231|6243|6242|6243.2|6242.2|6230.7|6229.7|856
1646383500000|2022-03-04 08:45:00|6243.2|6242.2|6237.5|6236.5|6248|6247|6231|6230|887
1646383800000|2022-03-04 08:50:00|6236.7|6235.7|6229.5|6228.5|6239.5|6238.5|6224|6223|1000
1646384100000|2022-03-04 08:55:00|6229.7|6228.7|6220.2|6219.2|6233.2|6232.2|6215.7|6214.7|1039
1646384400000|2022-03-04 09:00:00|6221.2|6220.2|6213.7|6212.7|6224|6223|6211.7|6210.7|969
1646384700000|2022-03-04 09:05:00|6213.5|6212.5|6198.7|6197.7|6218.2|6217.2|6197|6196|1184
1646385000000|2022-03-04 09:10:00|6199|6198|6189.2|6188.2|6199.7|6198.7|6188.5|6187.5|1040
1646385300000|2022-03-04 09:15:00|6188.7|6187.7|6186.2|6185.2|6193.7|6192.7|6182.2|6181.2|1078
1646385600000|2022-03-04 09:20:00|6186.5|6185.5|6164.7|6163.7|6186.7|6185.7|6156.2|6155.2|2063
1646385900000|2022-03-04 09:25:00|6164.5|6163.5|6183|6182|6186.2|6185.2|6155|6154|1546
1646386200000|2022-03-04 09:30:00|6183.2|6182.2|6189.2|6188.2|6204.2|6203.2|6177.2|6176.2|1486
1646386500000|2022-03-04 09:35:00|6191|6190|6160|6159|6192.2|6191.2|6157.5|6156.5|933
1646386800000|2022-03-04 09:40:00|6160.2|6159.2|6174.5|6173.5|6178.2|6177.2|6146.7|6145.7|1310
1646387100000|2022-03-04 09:45:00|6174|6173|6167|6166|6181|6180|6166.2|6165.2|734
1646387400000|2022-03-04 09:50:00|6166.7|6165.7|6139|6138|6171|6170|6137.7|6136.7|1132
1646387700000|2022-03-04 09:55:00|6139.2|6138.2|6149.5|6148.5|6153|6152|6124.5|6123.5|1200
1646388000000|2022-03-04 10:00:00|6150|6149|6163.7|6162.7|6167.7|6166.7|6141|6140|1255
1646388300000|2022-03-04 10:05:00|6163.5|6162.5|6156.5|6155.5|6171.5|6170.5|6153.5|6152.5|1294
1646388600000|2022-03-04 10:10:00|6156.2|6155.2|6154.2|6153.2|6166.2|6165.2|6147.7|6146.7|996
1646388900000|2022-03-04 10:15:00|6154.5|6153.5|6161.5|6160.5|6172.7|6171.7|6154.5|6153.5|905
1646389200000|2022-03-04 10:20:00|6161.2|6160.2|6177.7|6176.7|6181|6180|6151|6150|1391
1646389500000|2022-03-04 10:25:00|6178|6177|6193.2|6192.2|6193.5|6192.5|6172.2|6171.2|824
1646389800000|2022-03-04 10:30:00|6193.7|6192.7|6180|6179|6194.7|6193.7|6179.2|6178.2|1021
1646390100000|2022-03-04 10:35:00|6179.7|6178.7|6179|6178|6186.5|6185.5|6175|6174|1127
1646390400000|2022-03-04 10:40:00|6179.2|6178.2|6175.7|6174.7|6186.2|6185.2|6172.7|6171.7|634
1646390700000|2022-03-04 10:45:00|6176|6175|6175|6174|6179.2|6178.2|6169.7|6168.7|712
1646391000000|2022-03-04 10:50:00|6174.7|6173.7|6155.7|6154.7|6178|6177|6154.7|6153.7|724
1646391300000|2022-03-04 10:55:00|6154.5|6153.5|6153.5|6152.5|6166.5|6165.5|6150.7|6149.7|916
1646391600000|2022-03-04 11:00:00|6153.7|6152.7|6142.7|6141.7|6160.2|6159.2|6140.2|6139.2|803
1646391900000|2022-03-04 11:05:00|6141.7|6140.7|6156.2|6155.2|6161.5|6160.5|6141.2|6140.2|736
1646392200000|2022-03-04 11:10:00|6154.7|6153.7|6147.5|6146.5|6157.5|6156.5|6145.5|6144.5|739
1646392500000|2022-03-04 11:15:00|6148|6147|6147.2|6146.2|6153.5|6152.5|6144.2|6143.2|813
1646392800000|2022-03-04 11:20:00|6146.7|6145.7|6172.2|6171.2|6172.2|6171.2|6146.7|6145.7|520
1646393100000|2022-03-04 11:25:00|6172|6171|6177.7|6176.7|6178.2|6177.2|6169.2|6168.2|610
1646393400000|2022-03-04 11:30:00|6177.5|6176.5|6180.2|6179.2|6183|6182|6170.7|6169.7|512
1646393700000|2022-03-04 11:35:00|6180.5|6179.5|6173.2|6172.2|6182.2|6181.2|6169.5|6168.5|566
1646394000000|2022-03-04 11:40:00|6173.5|6172.5|6175.5|6174.5|6181.2|6180.2|6171.2|6170.2|547
1646394300000|2022-03-04 11:45:00|6174.7|6173.7|6176.2|6175.2|6180.7|6179.7|6167|6166|517
1646394600000|2022-03-04 11:50:00|6176.5|6175.5|6178|6177|6181.2|6180.2|6173.2|6172.2|564
1646394900000|2022-03-04 11:55:00|6178.2|6177.2|6169.7|6168.7|6179.2|6178.2|6161.7|6160.7|370
1646395200000|2022-03-04 12:00:00|6169.5|6168.5|6166.2|6165.2|6174.2|6173.2|6158.2|6157.2|719
1646395500000|2022-03-04 12:05:00|6165.2|6164.2|6159.5|6158.5|6166.2|6165.2|6152.7|6151.7|410
1646395800000|2022-03-04 12:10:00|6159.2|6158.2|6145.2|6144.2|6160.7|6159.7|6143.2|6142.2|533
1646396100000|2022-03-04 12:15:00|6145|6144|6153.7|6152.7|6155.7|6154.7|6144.5|6143.5|480
1646396400000|2022-03-04 12:20:00|6153.5|6152.5|6148.2|6147.2|6154.2|6153.2|6145.2|6144.2|368
1646396700000|2022-03-04 12:25:00|6148.5|6147.5|6137.7|6136.7|6151.2|6150.2|6137.2|6136.2|340
1646397000000|2022-03-04 12:30:00|6138|6137|6144.2|6143.2|6145.7|6144.7|6137.7|6136.7|497
1646397300000|2022-03-04 12:35:00|6144|6143|6151.7|6150.7|6156.7|6155.7|6142.2|6141.2|1160
1646397600000|2022-03-04 12:40:00|6151.2|6150.2|6157.7|6156.7|6157.7|6156.7|6144.7|6143.7|904
1646397900000|2022-03-04 12:45:00|6158.2|6157.2|6162.2|6161.2|6166.2|6165.2|6157.5|6156.5|430
1646398200000|2022-03-04 12:50:00|6162|6161|6152.5|6151.5|6163.2|6162.2|6151|6150|508
1646398500000|2022-03-04 12:55:00|6152.2|6151.2|6166.5|6165.5|6166.7|6165.7|6151.2|6150.2|561
1646398800000|2022-03-04 13:00:00|6168.2|6167.2|6165.2|6164.2|6173|6172|6161.7|6160.7|712
1646399100000|2022-03-04 13:05:00|6165|6164|6162.7|6161.7|6171.2|6170.2|6159.7|6158.7|530
1646399400000|2022-03-04 13:10:00|6162.5|6161.5|6171.5|6170.5|6172|6171|6160.7|6159.7|760
1646399700000|2022-03-04 13:15:00|6171.7|6170.7|6157.5|6156.5|6174.5|6173.5|6155.5|6154.5|700
1646400000000|2022-03-04 13:20:00|6157.2|6156.2|6158|6157|6168.7|6167.7|6156.7|6155.7|3849
1646400300000|2022-03-04 13:25:00|6157.5|6156.5|6167.2|6166.2|6169.2|6168.2|6155.5|6154.5|687
1646400600000|2022-03-04 13:30:00|6167|6166|6167|6166|6185.5|6184.5|6164.7|6163.7|1066
1646400900000|2022-03-04 13:35:00|6167.7|6166.7|6152.5|6151.5|6170.7|6169.7|6151.2|6150.2|737
1646401200000|2022-03-04 13:40:00|6152.2|6151.2|6141.2|6140.2|6159.2|6158.2|6139|6138|1003
1646401500000|2022-03-04 13:45:00|6141.5|6140.5|6139.5|6138.5|6150.5|6149.5|6138.2|6137.2|705
1646401800000|2022-03-04 13:50:00|6139.2|6138.2|6142.7|6141.7|6146.2|6145.2|6138.5|6137.5|821
1646402100000|2022-03-04 13:55:00|6143|6142|6153.2|6152.2|6153.5|6152.5|6139.2|6138.2|945
1646402400000|2022-03-04 14:00:00|6153.7|6152.7|6154.2|6153.2|6162|6161|6149.2|6148.2|678
1646402700000|2022-03-04 14:05:00|6154|6153|6149.2|6148.2|6155|6154|6146.2|6145.2|433
1646403000000|2022-03-04 14:10:00|6149.5|6148.5|6151.7|6150.7|6157.7|6156.7|6145|6144|479
1646403300000|2022-03-04 14:15:00|6152|6151|6159.7|6158.7|6164.5|6163.5|6152|6151|538
1646403600000|2022-03-04 14:20:00|6159.5|6158.5|6161.5|6160.5|6171.2|6170.2|6158.7|6157.7|484
1646403900000|2022-03-04 14:25:00|6161.2|6160.2|6161.5|6160.5|6165.7|6164.7|6158.5|6157.5|425
1646404200000|2022-03-04 14:30:00|6163|6162|6154.2|6153.2|6173|6172|6151.7|6150.7|957
1646404500000|2022-03-04 14:35:00|6154|6153|6147.7|6146.7|6159.7|6158.7|6145.7|6144.7|861
1646404800000|2022-03-04 14:40:00|6147.5|6146.5|6140|6139|6147.5|6146.5|6139.5|6138.5|705
1646405100000|2022-03-04 14:45:00|6140.2|6139.2|6114.5|6113.5|6142.2|6141.2|6114.2|6113.2|1363
1646405400000|2022-03-04 14:50:00|6114.2|6113.2|6124.7|6123.7|6129.2|6128.2|6113.2|6112.2|1055
1646405700000|2022-03-04 14:55:00|6125|6124|6153.7|6152.7|6157|6156|6123.2|6122.2|1348
1646406000000|2022-03-04 15:00:00|6154|6153|6142.2|6141.2|6161.2|6160.2|6141.7|6140.7|916
1646406300000|2022-03-04 15:05:00|6142.5|6141.5|6121.7|6120.7|6144.7|6143.7|6120.2|6119.2|751
1646406600000|2022-03-04 15:10:00|6121.8|6120.8|6113.8|6112.8|6123.1|6122.1|6111.1|6110.1|795
1646406900000|2022-03-04 15:15:00|6114.1|6113.1|6103.8|6102.8|6115.3|6114.3|6098.6|6097.6|1421
1646407200000|2022-03-04 15:20:00|6103.3|6102.3|6106.1|6105.1|6115.1|6114.1|6100.8|6099.8|1058
1646407500000|2022-03-04 15:25:00|6105.8|6104.8|6108.8|6107.8|6119.3|6118.3|6103.8|6102.8|1092
1646407800000|2022-03-04 15:30:00|6109.1|6108.1|6112.6|6111.6|6115.6|6114.6|6098.1|6097.1|1249
1646408100000|2022-03-04 15:35:00|6112.3|6111.3|6128.3|6127.3|6134.8|6133.8|6112.3|6111.3|1137
1646408400000|2022-03-04 15:40:00|6128.1|6127.1|6112.8|6111.8|6129.3|6128.3|6110.3|6109.3|984
1646408700000|2022-03-04 15:45:00|6112.6|6111.6|6110.8|6109.8|6123.3|6122.3|6102.3|6101.3|2184
1646409000000|2022-03-04 15:50:00|6110.6|6109.6|6109.6|6108.6|6115.3|6114.3|6105.8|6104.8|671
1646409300000|2022-03-04 15:55:00|6109.8|6108.8|6093.8|6092.8|6109.8|6108.8|6093.1|6092.1|769
1646409600000|2022-03-04 16:00:00|6094.3|6093.3|6089.3|6088.3|6098.3|6097.3|6088.6|6087.6|886
1646409900000|2022-03-04 16:05:00|6089.6|6088.6|6083.1|6082.1|6091.1|6090.1|6079.3|6078.3|1098
1646410200000|2022-03-04 16:10:00|6082.8|6081.8|6088.8|6087.8|6089.8|6088.8|6074.3|6073.3|999
1646410500000|2022-03-04 16:15:00|6089.1|6088.1|6092.8|6091.8|6100.6|6099.6|6086.6|6085.6|1879
1646410800000|2022-03-04 16:20:00|6092.6|6091.6|6099.1|6098.1|6102.8|6101.8|6078.6|6077.6|1954
1646411100000|2022-03-04 16:25:00|6099.3|6098.3|6076.8|6075.8|6100.3|6099.3|6076.8|6075.8|2867
1646411400000|2022-03-04 16:30:00|6077.3|6076.3|6065.8|6063.8|6084.3|6082.3|6055.8|6053.8|4874
1646411700000|2022-03-04 16:35:00|6065.6|6063.6|6089.3|6087.3|6091.1|6089.1|6046.3|6044.3|4116
1646412000000|2022-03-04 16:40:00|6089.1|6087.1|6077.6|6075.6|6090.1|6088.1|6074.3|6072.3|652
1646412300000|2022-03-04 16:45:00|6077.8|6075.8|6082.6|6080.6|6084.1|6082.1|6075.1|6073.1|320
1646412600000|2022-03-04 16:50:00|6082.3|6080.3|6074.3|6072.3|6083.1|6081.1|6073.1|6071.1|230
1646412900000|2022-03-04 16:55:00|6074.6|6072.6|6074.6|6072.6|6078.8|6076.8|6072.1|6070.1|227
1646413200000|2022-03-04 17:00:00|6074.8|6072.8|6073.3|6071.3|6075.6|6073.6|6066.8|6064.8|297
1646413500000|2022-03-04 17:05:00|6073.1|6071.1|6079.1|6077.1|6080.1|6078.1|6067.8|6065.8|206
1646413800000|2022-03-04 17:10:00|6078.8|6076.8|6102.3|6100.3|6103.3|6101.3|6078.3|6076.3|475
1646414100000|2022-03-04 17:15:00|6100.8|6098.8|6105.6|6103.6|6114.6|6112.6|6099.6|6097.6|409
1646414400000|2022-03-04 17:20:00|6105.3|6103.3|6092.3|6090.3|6106.8|6104.8|6090.8|6088.8|155
1646414700000|2022-03-04 17:25:00|6092.1|6090.1|6103.3|6101.3|6105.3|6103.3|6088.8|6086.8|110
1646415000000|2022-03-04 17:30:00|6103.6|6101.6|6099.3|6097.3|6106.6|6104.6|6097.6|6095.6|74
1646415300000|2022-03-04 17:35:00|6099.1|6097.1|6107.1|6105.1|6107.1|6105.1|6098.8|6096.8|107
1646415600000|2022-03-04 17:40:00|6107.3|6105.3|6090.3|6088.3|6108.3|6106.3|6090.1|6088.1|188
1646415900000|2022-03-04 17:45:00|6090.1|6088.1|6095.3|6093.3|6096.8|6094.8|6085.1|6083.1|141
1646416200000|2022-03-04 17:50:00|6095.1|6093.1|6096.1|6094.1|6099.1|6097.1|6094.1|6092.1|181
1646416500000|2022-03-04 17:55:00|6095.8|6093.8|6092.1|6090.1|6103.6|6101.6|6091.6|6089.6|277
1646416800000|2022-03-04 18:00:00|6092.6|6090.6|6104.8|6102.8|6106.1|6104.1|6092.6|6090.6|326
1646417100000|2022-03-04 18:05:00|6105.1|6103.1|6116.6|6114.6|6117.1|6115.1|6102.6|6100.6|273
1646417400000|2022-03-04 18:10:00|6116.8|6114.8|6112.6|6110.6|6117.3|6115.3|6111.1|6109.1|69
1646417700000|2022-03-04 18:15:00|6112.3|6110.3|6099.1|6097.1|6115.6|6113.6|6098.8|6096.8|159
1646418000000|2022-03-04 18:20:00|6099.3|6097.3|6099.6|6097.6|6107.6|6105.6|6098.8|6096.8|85
1646418300000|2022-03-04 18:25:00|6099.8|6097.8|6088.1|6086.1|6101.6|6099.6|6088.1|6086.1|237
1646418600000|2022-03-04 18:30:00|6088.3|6086.3|6089.6|6087.6|6092.8|6090.8|6087.1|6085.1|57
1646418900000|2022-03-04 18:35:00|6089.8|6087.8|6100.8|6098.8|6101.6|6099.6|6087.1|6085.1|115
1646419200000|2022-03-04 18:40:00|6100.6|6098.6|6087.1|6085.1|6100.6|6098.6|6086.6|6084.6|91
1646419500000|2022-03-04 18:45:00|6086.6|6084.6|6082.3|6080.3|6089.6|6087.6|6081.1|6079.1|114
1646419800000|2022-03-04 18:50:00|6082.6|6080.6|6088.1|6086.1|6090.3|6088.3|6082.3|6080.3|68
1646420100000|2022-03-04 18:55:00|6088.3|6086.3|6076.3|6074.3|6090.3|6088.3|6074.1|6072.1|80
1646420400000|2022-03-04 19:00:00|6076.6|6074.6|6068.3|6066.3|6081.1|6079.1|6063.8|6061.8|146
1646420700000|2022-03-04 19:05:00|6068.6|6066.6|6069.3|6067.3|6072.6|6070.6|6065.8|6063.8|188
1646421000000|2022-03-04 19:10:00|6069.6|6067.6|6061.3|6059.3|6070.3|6068.3|6060.6|6058.6|123
1646421300000|2022-03-04 19:15:00|6062.3|6060.3|6064.1|6062.1|6066.1|6064.1|6059.3|6057.3|82
1646421600000|2022-03-04 19:20:00|6064.3|6062.3|6073.3|6071.3|6076.6|6074.6|6063.1|6061.1|125
1646421900000|2022-03-04 19:25:00|6072.8|6070.8|6070.1|6068.1|6079.1|6077.1|6065.3|6063.3|74
1646422200000|2022-03-04 19:30:00|6070.3|6068.3|6074.6|6072.6|6076.3|6074.3|6066.6|6064.6|71
1646422500000|2022-03-04 19:35:00|6074.3|6072.3|6069.1|6067.1|6076.3|6074.3|6066.8|6064.8|17
1646422800000|2022-03-04 19:40:00|6069.3|6067.3|6055.3|6053.3|6069.3|6067.3|6054.3|6052.3|57
1646423100000|2022-03-04 19:45:00|6055.1|6053.1|6049.8|6047.8|6056.3|6054.3|6048.6|6046.6|134
1646423400000|2022-03-04 19:50:00|6050.1|6048.1|6047.1|6045.1|6057.3|6055.3|6043.3|6041.3|282
1646423700000|2022-03-04 19:55:00|6047.6|6045.6|6035.8|6033.8|6050.8|6048.8|6035.8|6033.8|486
1646424000000|2022-03-04 20:00:00|6036.3|6034.3|6042.6|6040.6|6050.3|6048.3|6035.1|6033.1|246
1646424300000|2022-03-04 20:05:00|6042.8|6040.8|6040.6|6038.6|6051.1|6049.1|6038.3|6036.3|151
1646424600000|2022-03-04 20:10:00|6040.8|6038.8|6035.6|6033.6|6046.3|6044.3|6034.3|6032.3|97
1646424900000|2022-03-04 20:15:00|6035.8|6033.8|6034.3|6032.3|6041.1|6039.1|6034.3|6032.3|122
1646425200000|2022-03-04 20:20:00|6035.1|6033.1|6043.1|6041.1|6044.6|6042.6|6030.3|6028.3|374
1646425500000|2022-03-04 20:25:00|6043.3|6041.3|6045.3|6043.3|6053.3|6051.3|6040.6|6038.6|177
1646425800000|2022-03-04 20:30:00|6044.6|6042.6|6046.1|6044.1|6047.3|6045.3|6038.3|6036.3|173
1646426100000|2022-03-04 20:35:00|6045.3|6043.3|6041.1|6039.1|6049.1|6047.1|6035.6|6033.6|153
1646426400000|2022-03-04 20:40:00|6041.3|6039.3|6054.8|6052.8|6057.1|6055.1|6040.6|6038.6|295
1646426700000|2022-03-04 20:45:00|6054.6|6052.6|6050.6|6048.6|6062.1|6060.1|6047.8|6045.8|333
1646427000000|2022-03-04 20:50:00|6052.8|6050.8|6081.3|6079.3|6086.1|6084.1|6049.3|6047.3|519
1646427300000|2022-03-04 20:55:00|6080.3|6078.3|6096.8|6094.8|6107.3|6105.3|6080.3|6078.3|492
1646427600000|2022-03-04 21:00:00|6094.8|6092.8|6089.5|6085.5|6095.1|6092.8|6084.2|6080.2|0
1646427900000|2022-03-04 21:05:00|6089.3|6085.3|6089.3|6085.3|6090.7|6086.7|6078.8|6074.8|0
1646428200000|2022-03-04 21:10:00|6088.8|6084.8|6083.2|6079.2|6089.9|6085.9|6081.6|6077.6|0
1646428500000|2022-03-04 21:15:00|6083.5|6079.5|6082.7|6078.7|6087.4|6083.4|6082.3|6078.3|0
1646428800000|2022-03-04 21:20:00|6083.2|6079.2|6084.5|6080.5|6087.6|6083.6|6081.8|6077.8|0
1646429100000|2022-03-04 21:25:00|6084.7|6080.7|6083.7|6079.7|6084.9|6080.9|6082.5|6078.5|0
1646429400000|2022-03-04 21:30:00|6083.4|6079.4|6087.1|6083.1|6087.8|6083.8|6083.4|6079.4|0
1646429700000|2022-03-04 21:35:00|6086.6|6082.6|6085.7|6081.7|6092|6088|6084.7|6080.7|0
1646430000000|2022-03-04 21:40:00|6085.9|6081.9|6086.1|6082.1|6087.9|6083.9|6085.2|6081.2|0
1646430300000|2022-03-04 21:45:00|6085.9|6081.9|6083.6|6079.6|6087.9|6083.9|6083.3|6079.3|0
1646430600000|2022-03-04 21:50:00|6083.1|6079.1|6081.4|6077.4|6084.4|6080.4|6081.3|6077.3|0
1646430900000|2022-03-04 21:55:00|6081.8|6077.8|6080.2|6076.2|6084|6080|6079.2|6075.2|0
1646607600000|2022-03-06 23:00:00|6040.9|6036.9|5995.5|5991.5|6041.4|6037.4|5985.5|5981.5|0
1646607900000|2022-03-06 23:05:00|5997|5993|6013.7|6009.7|6015.9|6011.9|5994.9|5990.9|0
1646608200000|2022-03-06 23:10:00|6013.4|6009.4|6018.3|6014.3|6018.3|6014.3|5999.6|5995.6|0
1646608500000|2022-03-06 23:15:00|6016.8|6012.8|6009.5|6005.5|6023|6019|6007.1|6003.1|0
1646608800000|2022-03-06 23:20:00|6009|6005|6000.2|5996.2|6010.9|6006.9|5989.7|5985.7|0
1646609100000|2022-03-06 23:25:00|6000.5|5996.5|5998.8|5994.8|6011.5|6007.5|5995.9|5991.9|0
1646609400000|2022-03-06 23:30:00|5998.9|5994.9|6006.2|6002.2|6010.7|6006.7|5995.2|5991.2|0
1646609700000|2022-03-06 23:35:00|6006|6002|6013.5|6009.5|6013.5|6009.5|5996.1|5992.1|0
1646610000000|2022-03-06 23:40:00|6013.7|6009.7|5997.4|5993.4|6013.7|6009.7|5997.4|5993.4|0
1646610300000|2022-03-06 23:45:00|5997.6|5993.6|5993|5989|6002.9|5998.9|5991.5|5987.5|0
1646610600000|2022-03-06 23:50:00|5993.2|5989.2|5985.5|5981.5|5994.5|5990.5|5977.9|5973.9|0
1646610900000|2022-03-06 23:55:00|5985.7|5981.7|5990.4|5986.4|5991.6|5987.6|5982.6|5978.6|0
1646611200000|2022-03-07 00:00:00|5990|5986|5994.2|5990.2|5995.9|5991.9|5985.7|5981.7|0
1646611500000|2022-03-07 00:05:00|5994.4|5990.4|6001.2|5997.2|6005.6|6001.6|5994.4|5990.4|0
1646611800000|2022-03-07 00:10:00|6001.3|5997.3|6003.3|5999.3|6005|6001|5996|5992|0
1646612100000|2022-03-07 00:15:00|6002.8|5998.8|5930.5|5927.5|6004|6001|5930.4|5927.4|0
1646612400000|2022-03-07 00:20:00|5930.4|5927.4|5947.7|5944.7|5986.4|5983.4|5930.4|5927.4|0
1646612700000|2022-03-07 00:25:00|5947.8|5944.8|5946.2|5943.2|5957.9|5954.9|5929.5|5926.5|0
1646613000000|2022-03-07 00:30:00|5946.3|5943.3|5940.1|5937.1|5947.9|5944.9|5928|5925|0
1646613300000|2022-03-07 00:35:00|5938.4|5935.4|5917.6|5914.6|5938.4|5935.4|5912.6|5909.6|0
1646613600000|2022-03-07 00:40:00|5917.8|5914.8|5907.3|5904.3|5926.1|5923.1|5905|5902|0
1646613900000|2022-03-07 00:45:00|5907.1|5904.1|5900.3|5897.3|5920.4|5917.4|5895.6|5892.6|0
1646614200000|2022-03-07 00:50:00|5899.9|5896.9|5909|5906|5919.5|5916.5|5890.7|5887.7|0
1646614500000|2022-03-07 00:55:00|5908.8|5905.8|5895.1|5892.1|5911.5|5908.5|5893.9|5890.9|0
1646614800000|2022-03-07 01:00:00|5895.2|5892.2|5897.2|5894.2|5913.4|5910.4|5892.6|5889.6|0
1646615100000|2022-03-07 01:05:00|5897.1|5894.1|5899.6|5896.6|5903.5|5900.5|5889.7|5886.7|0
1646615400000|2022-03-07 01:10:00|5900.3|5897.3|5892.1|5889.1|5907.7|5904.7|5891.4|5888.4|0
1646615700000|2022-03-07 01:15:00|5891.5|5888.5|5883.8|5880.8|5895.8|5892.8|5876.1|5873.1|0
1646616000000|2022-03-07 01:20:00|5883.7|5880.7|5881.6|5878.6|5884.8|5881.8|5874.8|5871.8|0
1646616300000|2022-03-07 01:25:00|5881.8|5878.8|5869.2|5866.2|5882.5|5879.5|5864.3|5861.3|0
1646616600000|2022-03-07 01:30:00|5869.1|5866.1|5878|5875|5881.6|5878.6|5859|5856|0
1646616900000|2022-03-07 01:35:00|5878.5|5875.5|5879|5876|5886.2|5883.2|5869.9|5866.9|0
1646617200000|2022-03-07 01:40:00|5878.8|5875.8|5872.2|5869.2|5878.9|5875.9|5862.6|5859.6|0
1646617500000|2022-03-07 01:45:00|5872.1|5869.1|5889.7|5886.7|5889.7|5886.7|5870.2|5867.2|0
1646617800000|2022-03-07 01:50:00|5889.9|5886.9|5886.3|5883.3|5890.1|5887.1|5875.4|5872.4|0
1646618100000|2022-03-07 01:55:00|5886.1|5883.1|5877.8|5874.8|5886.3|5883.3|5872.8|5869.8|0
1646618400000|2022-03-07 02:00:00|5877.5|5874.5|5882.1|5879.1|5886.4|5883.4|5876.9|5873.9|0
1646618700000|2022-03-07 02:05:00|5881.2|5878.2|5886.7|5883.7|5887.4|5884.4|5877.9|5874.9|0
1646619000000|2022-03-07 02:10:00|5888.3|5885.3|5881.7|5878.7|5888.3|5885.3|5875.6|5872.6|0
1646619300000|2022-03-07 02:15:00|5881.6|5878.6|5886.9|5883.9|5896.1|5893.1|5879.6|5876.6|0
1646619600000|2022-03-07 02:20:00|5887.1|5884.1|5890.3|5887.3|5895|5892|5884.4|5881.4|0
1646619900000|2022-03-07 02:25:00|5890.1|5887.1|5892.7|5889.7|5895.9|5892.9|5889.1|5886.1|0
1646620200000|2022-03-07 02:30:00|5892.9|5889.9|5893.6|5890.6|5893.7|5890.7|5883|5880|0
1646620500000|2022-03-07 02:35:00|5893.7|5890.7|5885.2|5882.2|5894.5|5891.5|5882.3|5879.3|0
1646620800000|2022-03-07 02:40:00|5885.5|5882.5|5896.2|5893.2|5896.2|5893.2|5884|5881|0
1646621100000|2022-03-07 02:45:00|5896.3|5893.3|5884.2|5881.2|5896.6|5893.6|5883.8|5880.8|0
1646621400000|2022-03-07 02:50:00|5884|5881|5876.7|5873.7|5885.8|5882.8|5875.9|5872.9|0
1646621700000|2022-03-07 02:55:00|5876.8|5873.8|5879.8|5876.8|5885|5882|5876.2|5873.2|0
1646622000000|2022-03-07 03:00:00|5880.3|5877.3|5875.3|5872.3|5883.2|5880.2|5873.9|5870.9|0
1646622300000|2022-03-07 03:05:00|5875.7|5872.7|5873.2|5870.2|5876.2|5873.2|5866.3|5863.3|0
1646622600000|2022-03-07 03:10:00|5872.8|5869.8|5867.6|5864.6|5877.5|5874.5|5865.9|5862.9|0
1646622900000|2022-03-07 03:15:00|5867.7|5864.7|5874.2|5871.2|5878.3|5875.3|5867.7|5864.7|0
1646623200000|2022-03-07 03:20:00|5874.7|5871.7|5907.2|5904.2|5912.2|5909.2|5873|5870|0
1646623500000|2022-03-07 03:25:00|5907.4|5904.4|5914.7|5911.7|5934.6|5931.6|5904.6|5901.6|0
1646623800000|2022-03-07 03:30:00|5915|5912|5903.3|5900.3|5918|5915|5895.6|5892.6|0
1646624100000|2022-03-07 03:35:00|5905|5902|5894.9|5891.9|5905|5902|5889.9|5886.9|0
1646624400000|2022-03-07 03:40:00|5895.7|5892.7|5896.9|5893.9|5904.1|5901.1|5895.7|5892.7|0
1646624700000|2022-03-07 03:45:00|5897|5894|5907.9|5904.9|5912.2|5909.2|5891.4|5888.4|0
1646625000000|2022-03-07 03:50:00|5908.4|5905.4|5900.6|5897.6|5909.6|5906.6|5895.2|5892.2|0
1646625300000|2022-03-07 03:55:00|5900.1|5897.1|5897|5894|5906.2|5903.2|5891.9|5888.9|0
1646625600000|2022-03-07 04:00:00|5896.8|5893.8|5894|5891|5906|5903|5893.6|5890.6|0
1646625900000|2022-03-07 04:05:00|5893.8|5890.8|5900|5897|5900|5897|5890.2|5887.2|0
1646626200000|2022-03-07 04:10:00|5899.9|5896.9|5893.5|5890.5|5900.7|5897.7|5892.6|5889.6|0
1646626500000|2022-03-07 04:15:00|5894.2|5891.2|5898.6|5895.6|5904.1|5901.1|5894.2|5891.2|0
1646626800000|2022-03-07 04:20:00|5898.4|5895.4|5904.2|5901.2|5910.4|5907.4|5895.2|5892.2|0
1646627100000|2022-03-07 04:25:00|5904.5|5901.5|5906.7|5903.7|5913|5910|5904.2|5901.2|0
1646627400000|2022-03-07 04:30:00|5906.5|5903.5|5897.9|5894.9|5908.4|5905.4|5897|5894|0
1646627700000|2022-03-07 04:35:00|5899.6|5896.6|5895.6|5892.6|5901.3|5898.3|5892.2|5889.2|0
1646628000000|2022-03-07 04:40:00|5895.5|5892.5|5910.1|5907.1|5913.5|5910.5|5894|5891|0
1646628300000|2022-03-07 04:45:00|5910.4|5907.4|5909.8|5906.8|5912.7|5909.7|5905.1|5902.1|0
1646628600000|2022-03-07 04:50:00|5909.7|5906.7|5908.4|5905.4|5910.6|5907.6|5903.3|5900.3|0
1646628900000|2022-03-07 04:55:00|5907.6|5904.6|5911.5|5908.5|5918.3|5915.3|5905.9|5902.9|0
1646629200000|2022-03-07 05:00:00|5911|5908|5910.6|5907.6|5916.2|5913.2|5909.4|5906.4|0
1646629500000|2022-03-07 05:05:00|5910.5|5907.5|5914.9|5911.9|5918.4|5915.4|5910.2|5907.2|0
1646629800000|2022-03-07 05:10:00|5915.2|5912.2|5918|5915|5925.5|5922.5|5915.2|5912.2|0
1646630100000|2022-03-07 05:15:00|5918.2|5915.2|5936.6|5933.6|5943.3|5940.3|5918.2|5915.2|0
1646630400000|2022-03-07 05:20:00|5936.2|5933.2|5932.2|5929.2|5953.1|5950.1|5930.1|5927.1|0
1646630700000|2022-03-07 05:25:00|5931.8|5928.8|5917.2|5914.2|5933|5930|5912|5909|0
1646631000000|2022-03-07 05:30:00|5917.5|5914.5|5911.5|5908.5|5919.5|5916.5|5905.5|5902.5|0
1646631300000|2022-03-07 05:35:00|5911|5908|5908.7|5905.7|5912|5909|5903.1|5900.1|0
1646631600000|2022-03-07 05:40:00|5909.2|5906.2|5903.7|5900.7|5912.9|5909.9|5900.3|5897.3|0
1646631900000|2022-03-07 05:45:00|5903.2|5900.2|5903.9|5900.9|5911.7|5908.7|5902.4|5899.4|0
1646632200000|2022-03-07 05:50:00|5904.1|5901.1|5910.9|5907.9|5913.4|5910.4|5903.2|5900.2|0
1646632500000|2022-03-07 05:55:00|5910.7|5907.7|5911.7|5908.7|5920.9|5917.9|5909.9|5906.9|0
1646632800000|2022-03-07 06:00:00|5911.6|5908.6|5907.7|5904.7|5922|5919|5900.2|5897.2|0
1646633100000|2022-03-07 06:05:00|5907.6|5904.6|5911.9|5908.9|5925.1|5922.1|5905.2|5902.2|0
1646633400000|2022-03-07 06:10:00|5912.1|5909.1|5916.5|5913.5|5917|5914|5910.2|5907.2|0
1646633700000|2022-03-07 06:15:00|5916.6|5913.6|5908.7|5905.7|5922.5|5919.5|5905.1|5902.1|0
1646634000000|2022-03-07 06:20:00|5909.6|5906.6|5911.3|5908.3|5914.5|5911.5|5907.8|5904.8|0
1646634300000|2022-03-07 06:25:00|5911.2|5908.2|5923.5|5920.5|5923.9|5920.9|5910.4|5907.4|0
1646634600000|2022-03-07 06:30:00|5923.7|5920.7|5919.3|5916.3|5933|5930|5918.8|5915.8|0
1646634900000|2022-03-07 06:35:00|5919.1|5916.1|5912.5|5909.5|5920.1|5917.1|5912.1|5909.1|0
1646635200000|2022-03-07 06:40:00|5912.2|5909.2|5909.2|5906.2|5914.7|5911.7|5908.3|5905.3|0
1646635500000|2022-03-07 06:45:00|5908.8|5905.8|5919.2|5916.2|5919.5|5916.5|5908|5905|0
1646635800000|2022-03-07 06:50:00|5919|5916|5919.4|5916.4|5924.5|5921.5|5918.6|5915.6|0
1646636100000|2022-03-07 06:55:00|5919|5916|5924.7|5921.7|5924.7|5921.7|5915.2|5912.2|0
1646636400000|2022-03-07 07:00:00|5924.6|5921.6|5922.1|5920.1|5959.8|5957.8|5919.6|5917.6|1108
1646636700000|2022-03-07 07:05:00|5922.3|5920.3|5922.8|5920.8|5930.8|5928.8|5905.6|5903.6|320
1646637000000|2022-03-07 07:10:00|5922.6|5920.6|5921.6|5919.6|5931.1|5929.1|5915.3|5913.3|258
1646637300000|2022-03-07 07:15:00|5921.8|5919.8|5924.3|5922.3|5938.8|5936.8|5919.1|5917.1|291
1646637600000|2022-03-07 07:20:00|5924.6|5922.6|5917.8|5915.8|5928.6|5926.6|5917.8|5915.8|85
1646637900000|2022-03-07 07:25:00|5917.6|5915.6|5903.6|5901.6|5924.3|5922.3|5901.3|5899.3|227
1646638200000|2022-03-07 07:30:00|5904.1|5902.1|5892.6|5890.6|5913.3|5911.3|5886.3|5884.3|442
1646638500000|2022-03-07 07:35:00|5892.3|5890.3|5868.6|5866.6|5892.8|5890.8|5865.1|5863.1|123
1646638800000|2022-03-07 07:40:00|5868.3|5866.3|5852.6|5850.6|5868.3|5866.3|5842.8|5840.8|273
1646639100000|2022-03-07 07:45:00|5852.3|5850.3|5853.8|5851.8|5869.6|5867.6|5850.6|5848.6|462
1646639400000|2022-03-07 07:50:00|5853.3|5851.3|5850.1|5848.1|5859.1|5857.1|5842.1|5840.1|248
1646639700000|2022-03-07 07:55:00|5850.3|5848.3|5831.6|5829.6|5857.3|5855.3|5827.6|5825.6|700
1646640000000|2022-03-07 08:00:00|5834.1|5832.1|5881.8|5880.8|5908.6|5907.6|5831.1|5830.1|3716
1646640300000|2022-03-07 08:05:00|5883.3|5882.3|5864.1|5863.1|5904.1|5903.1|5862.6|5861.6|2195
1646640600000|2022-03-07 08:10:00|5864.3|5863.3|5826.6|5825.6|5879.3|5878.3|5819.6|5818.6|2612
1646640900000|2022-03-07 08:15:00|5826.3|5825.3|5824.8|5823.8|5845.1|5844.1|5811.1|5810.1|1995
1646641200000|2022-03-07 08:20:00|5824.1|5823.1|5779.8|5778.8|5826.8|5825.8|5774.6|5773.6|2352
1646641500000|2022-03-07 08:25:00|5779.3|5778.3|5783.3|5782.3|5798.3|5797.3|5769.6|5768.6|1785
1646641800000|2022-03-07 08:30:00|5782.6|5781.6|5780.3|5779.3|5782.6|5781.6|5755.3|5754.3|1626
1646642100000|2022-03-07 08:35:00|5778.8|5777.8|5804.3|5803.3|5826.3|5825.3|5774.6|5773.6|2181
1646642400000|2022-03-07 08:40:00|5803.8|5802.8|5791.6|5790.6|5813.1|5812.1|5786.6|5785.6|1701
1646642700000|2022-03-07 08:45:00|5791.8|5790.8|5788.6|5787.6|5807.3|5806.3|5787.3|5786.3|3587
1646643000000|2022-03-07 08:50:00|5786.6|5785.6|5814.1|5813.1|5815.8|5814.8|5783.8|5782.8|1477
1646643300000|2022-03-07 08:55:00|5815.6|5814.6|5842.6|5841.6|5846.1|5845.1|5814.3|5813.3|1141
1646643600000|2022-03-07 09:00:00|5842.8|5841.8|5833.8|5832.8|5853.8|5852.8|5833.3|5832.3|1198
1646643900000|2022-03-07 09:05:00|5834.1|5833.1|5872.3|5871.3|5875.8|5874.8|5834.1|5833.1|1711
1646644200000|2022-03-07 09:10:00|5873.1|5872.1|5877.8|5876.8|5884.1|5883.1|5861.6|5860.6|1932
1646644500000|2022-03-07 09:15:00|5878.1|5877.1|5857.6|5856.6|5878.6|5877.6|5854.1|5853.1|1322
1646644800000|2022-03-07 09:20:00|5858.1|5857.1|5849.3|5848.3|5865.6|5864.6|5842.3|5841.3|1484
1646645100000|2022-03-07 09:25:00|5849.6|5848.6|5851.3|5850.3|5864.6|5863.6|5845.6|5844.6|1821
1646645400000|2022-03-07 09:30:00|5851.6|5850.6|5837.8|5836.8|5858.1|5857.1|5831.6|5830.6|1234
1646645700000|2022-03-07 09:35:00|5837.6|5836.6|5829.1|5828.1|5840.6|5839.6|5823.1|5822.1|1123
1646646000000|2022-03-07 09:40:00|5828.1|5827.1|5841.8|5840.8|5850.1|5849.1|5815.3|5814.3|963
1646646300000|2022-03-07 09:45:00|5842.3|5841.3|5826.1|5825.1|5843.6|5842.6|5815.3|5814.3|797
1646646600000|2022-03-07 09:50:00|5826.3|5825.3|5842.8|5841.8|5845.3|5844.3|5818.8|5817.8|693
1646646900000|2022-03-07 09:55:00|5843.1|5842.1|5872.6|5871.6|5873.3|5872.3|5839.6|5838.6|1198
1646647200000|2022-03-07 10:00:00|5872.1|5871.1|5875.6|5874.6|5878.3|5877.3|5863.8|5862.8|1105
1646647500000|2022-03-07 10:05:00|5875.3|5874.3|5881.3|5880.3|5883.8|5882.8|5862.6|5861.6|1001
1646647800000|2022-03-07 10:10:00|5881.6|5880.6|5896.8|5895.8|5898.8|5897.8|5877.3|5876.3|1226
1646648100000|2022-03-07 10:15:00|5896.6|5895.6|5896.1|5895.1|5901.3|5900.3|5884.1|5883.1|1378
1646648400000|2022-03-07 10:20:00|5895.8|5894.8|5896.3|5895.3|5900.8|5899.8|5892.6|5891.6|1017
1646648700000|2022-03-07 10:25:00|5896.1|5895.1|5874.8|5873.8|5903.3|5902.3|5874.8|5873.8|1227
1646649000000|2022-03-07 10:30:00|5874.6|5873.6|5871.6|5870.6|5883.1|5882.1|5867.1|5866.1|872
1646649300000|2022-03-07 10:35:00|5870.8|5869.8|5850.8|5849.8|5875.3|5874.3|5850.8|5849.8|733
1646649600000|2022-03-07 10:40:00|5850.6|5849.6|5860.1|5859.1|5862.1|5861.1|5848.3|5847.3|798
1646649900000|2022-03-07 10:45:00|5860.8|5859.8|5864.8|5863.8|5869.6|5868.6|5857.3|5856.3|901
1646650200000|2022-03-07 10:50:00|5865.1|5864.1|5872.8|5871.8|5876.3|5875.3|5862.3|5861.3|985
1646650500000|2022-03-07 10:55:00|5873.1|5872.1|5861.1|5860.1|5883.3|5882.3|5859.1|5858.1|679
1646650800000|2022-03-07 11:00:00|5862.8|5861.8|5861.1|5860.1|5864.1|5863.1|5854.1|5853.1|722
1646651100000|2022-03-07 11:05:00|5862.1|5861.1|5876.6|5875.6|5876.6|5875.6|5856.3|5855.3|521
1646651400000|2022-03-07 11:10:00|5876.3|5875.3|5898.6|5897.6|5900.3|5899.3|5875.8|5874.8|780
1646651700000|2022-03-07 11:15:00|5898.8|5897.8|5890.1|5889.1|5899.8|5898.8|5865.1|5864.1|1074
1646652000000|2022-03-07 11:20:00|5890.3|5889.3|5911.6|5910.6|5917.6|5916.6|5886.8|5885.8|652
1646652300000|2022-03-07 11:25:00|5911.1|5910.1|5898.3|5897.3|5921.1|5920.1|5898.3|5897.3|634
1646652600000|2022-03-07 11:30:00|5898.6|5897.6|5905.6|5904.6|5912.3|5911.3|5898.6|5897.6|481
1646652900000|2022-03-07 11:35:00|5905.3|5904.3|5896.8|5895.8|5911.6|5910.6|5895.8|5894.8|716
1646653200000|2022-03-07 11:40:00|5896.6|5895.6|5914.8|5913.8|5917.8|5916.8|5894.8|5893.8|626
1646653500000|2022-03-07 11:45:00|5915.1|5914.1|5926.8|5925.8|5930.1|5929.1|5915.1|5914.1|567
1646653800000|2022-03-07 11:50:00|5927.3|5926.3|5939.8|5938.8|5945.3|5944.3|5925.3|5924.3|920
1646654100000|2022-03-07 11:55:00|5939.6|5938.6|5947.6|5946.6|5951.8|5950.8|5936.6|5935.6|839
1646654400000|2022-03-07 12:00:00|5948.3|5947.3|5980.8|5979.8|5981.1|5980.1|5946.3|5945.3|875
1646654700000|2022-03-07 12:05:00|5980.6|5979.6|5966.1|5965.1|5981.6|5980.6|5959.8|5958.8|986
1646655000000|2022-03-07 12:10:00|5965.8|5964.8|5973.3|5972.3|5977.8|5976.8|5961.8|5960.8|688
1646655300000|2022-03-07 12:15:00|5973.8|5972.8|5996.8|5995.8|5999.3|5998.3|5969.1|5968.1|1277
1646655600000|2022-03-07 12:20:00|5996.6|5995.6|6008.8|6007.8|6017.6|6016.6|5990.1|5989.1|1394
1646655900000|2022-03-07 12:25:00|6009.1|6008.1|6012.8|6011.8|6020.1|6019.1|5986.6|5985.6|976
1646656200000|2022-03-07 12:30:00|6012.6|6011.6|6011.3|6010.3|6020.8|6019.8|6003.3|6002.3|1033
1646656500000|2022-03-07 12:35:00|6011.1|6010.1|6013.8|6012.8|6016.1|6015.1|6007.8|6006.8|784
1646656800000|2022-03-07 12:40:00|6013.9|6012.9|6004.4|6003.4|6014.4|6013.4|5998.9|5997.9|819
1646657100000|2022-03-07 12:45:00|6004.7|6003.7|5976.7|5975.7|6010.2|6009.2|5975.7|5974.7|1910
1646657400000|2022-03-07 12:50:00|5976.4|5975.4|5986.4|5985.4|5988.4|5987.4|5973.2|5972.2|1705
1646657700000|2022-03-07 12:55:00|5986.7|5985.7|5962.4|5961.4|5994.4|5993.4|5957.4|5956.4|858
1646658000000|2022-03-07 13:00:00|5962.7|5961.7|5957.7|5956.7|5970.4|5969.4|5950.2|5949.2|921
1646658300000|2022-03-07 13:05:00|5957.4|5956.4|5978.4|5977.4|5978.4|5977.4|5955.4|5954.4|1084
1646658600000|2022-03-07 13:10:00|5978.7|5977.7|5995.9|5994.9|5997.9|5996.9|5976.9|5975.9|675
1646658900000|2022-03-07 13:15:00|5995.7|5994.7|6012.4|6011.4|6013.7|6012.7|5994.2|5993.2|511
1646659200000|2022-03-07 13:20:00|6012.2|6011.2|6016.4|6015.4|6023.2|6022.2|6003.9|6002.9|853
1646659500000|2022-03-07 13:25:00|6016.7|6015.7|6015.9|6014.9|6025.4|6024.4|6013.7|6012.7|760
1646659800000|2022-03-07 13:30:00|6016.2|6015.2|6028.9|6027.9|6029.4|6028.4|6011.9|6010.9|852
1646660100000|2022-03-07 13:35:00|6027.9|6026.9|6024.7|6023.7|6029.9|6028.9|6014.4|6013.4|763
1646660400000|2022-03-07 13:40:00|6025.2|6024.2|6031.9|6030.9|6035.9|6034.9|6020.9|6019.9|903
1646660700000|2022-03-07 13:45:00|6032.2|6031.2|6050.4|6049.4|6052.9|6051.9|6027.4|6026.4|1000
1646661000000|2022-03-07 13:50:00|6050.7|6049.7|6039.9|6038.9|6051.9|6050.9|6028.9|6027.9|573
1646661300000|2022-03-07 13:55:00|6040.2|6039.2|6038.9|6037.9|6052.9|6051.9|6038.4|6037.4|820
1646661600000|2022-03-07 14:00:00|6039.7|6038.7|6062.7|6061.7|6067.7|6066.7|6031.7|6030.7|1079
1646661900000|2022-03-07 14:05:00|6062.2|6061.2|6077.9|6076.9|6083.4|6082.4|6062.2|6061.2|952
1646662200000|2022-03-07 14:10:00|6078.2|6077.2|6071.4|6070.4|6078.9|6077.9|6065.7|6064.7|706
1646662500000|2022-03-07 14:15:00|6071.7|6070.7|6071.9|6070.9|6075.9|6074.9|6059.2|6058.2|733
1646662800000|2022-03-07 14:20:00|6072.4|6071.4|6091.2|6090.2|6094.7|6093.7|6072.2|6071.2|780
1646663100000|2022-03-07 14:25:00|6091.4|6090.4|6095.4|6094.4|6107.4|6106.4|6086.9|6085.9|1436
1646663400000|2022-03-07 14:30:00|6095.7|6094.7|6076.2|6075.2|6117.4|6116.4|6069.9|6068.9|2066
1646663700000|2022-03-07 14:35:00|6075.7|6074.7|6084.2|6083.2|6085.7|6084.7|6056.9|6055.9|1856
1646664000000|2022-03-07 14:40:00|6083.9|6082.9|6046.2|6045.2|6085.9|6084.9|6045.4|6044.4|1385
1646664300000|2022-03-07 14:45:00|6045.9|6044.9|6049.7|6048.7|6061.7|6060.7|6045.4|6044.4|1286
1646664600000|2022-03-07 14:50:00|6050.4|6049.4|6072.2|6071.2|6073.2|6072.2|6049.4|6048.4|1226
1646664900000|2022-03-07 14:55:00|6071.4|6070.4|6050.4|6049.4|6083.2|6082.2|6049.4|6048.4|1159
1646665200000|2022-03-07 15:00:00|6049.2|6048.2|6055.2|6054.2|6056.4|6055.4|6043.9|6042.9|1055
1646665500000|2022-03-07 15:05:00|6055.4|6054.4|6059.7|6058.7|6068.4|6067.4|6050.4|6049.4|888
1646665800000|2022-03-07 15:10:00|6059.4|6058.4|6022.7|6021.7|6063.2|6062.2|6021.4|6020.4|1126
1646666100000|2022-03-07 15:15:00|6022.4|6021.4|6021.8|6020.8|6034.7|6033.7|6019.1|6018.1|1100
1646666400000|2022-03-07 15:20:00|6022.1|6021.1|6001.8|6000.8|6030.3|6029.3|6000.3|5999.3|1010
1646666700000|2022-03-07 15:25:00|6001.6|6000.6|6010.3|6009.3|6015.8|6014.8|6001.1|6000.1|843
1646667000000|2022-03-07 15:30:00|6010.6|6009.6|6014.1|6013.1|6025.3|6024.3|6004.8|6003.8|895
1646667300000|2022-03-07 15:35:00|6014.3|6013.3|6020.8|6019.8|6029.8|6028.8|6012.3|6011.3|1002
1646667600000|2022-03-07 15:40:00|6020.6|6019.6|6027.8|6026.8|6030.1|6029.1|6011.8|6010.8|796
1646667900000|2022-03-07 15:45:00|6027.3|6026.3|6013.3|6012.3|6031.8|6030.8|6006.3|6005.3|670
1646668200000|2022-03-07 15:50:00|6011.8|6010.8|6009.8|6008.8|6020.8|6019.8|6008.1|6007.1|762
1646668500000|2022-03-07 15:55:00|6010.1|6009.1|5998.8|5997.8|6012.3|6011.3|5995.6|5994.6|956
1646668800000|2022-03-07 16:00:00|5998.1|5997.1|5999.3|5998.3|6006.8|6005.8|5984.6|5983.6|1264
1646669100000|2022-03-07 16:05:00|5999.6|5998.6|6015.8|6014.8|6020.3|6019.3|5998.3|5997.3|891
1646669400000|2022-03-07 16:10:00|6015.3|6014.3|5994.3|5993.3|6019.6|6018.6|5992.1|5991.1|703
1646669700000|2022-03-07 16:15:00|5994.1|5993.1|6022.8|6021.8|6028.8|6027.8|5992.3|5991.3|1468
1646670000000|2022-03-07 16:20:00|6023.6|6022.6|6009.3|6008.3|6026.6|6025.6|6009.1|6008.1|1194
1646670300000|2022-03-07 16:25:00|6009.1|6008.1|6000.3|5999.3|6016.3|6015.3|5999.3|5998.3|2054
1646670600000|2022-03-07 16:30:00|6001.8|5999.8|5987.3|5985.3|6009.6|6007.6|5982.6|5980.6|6024
1646670900000|2022-03-07 16:35:00|5985.8|5983.8|5974.6|5972.6|5987.3|5985.3|5959.3|5957.3|3093
1646671200000|2022-03-07 16:40:00|5973.8|5971.8|5957.3|5955.3|5977.6|5975.6|5952.3|5950.3|1371
1646671500000|2022-03-07 16:45:00|5957.6|5955.6|5964.3|5962.3|5978.1|5976.1|5957.6|5955.6|701
1646671800000|2022-03-07 16:50:00|5964.1|5962.1|5970.3|5968.3|5975.8|5973.8|5959.3|5957.3|487
1646672100000|2022-03-07 16:55:00|5970.1|5968.1|5950.3|5948.3|5970.8|5968.8|5945.6|5943.6|485
1646672400000|2022-03-07 17:00:00|5950.6|5948.6|5946.3|5944.3|5952.3|5950.3|5935.8|5933.8|710
1646672700000|2022-03-07 17:05:00|5946.6|5944.6|5949.3|5947.3|5950.6|5948.6|5936.8|5934.8|304
1646673000000|2022-03-07 17:10:00|5949.6|5947.6|5952.1|5950.1|5955.1|5953.1|5945.6|5943.6|411
1646673300000|2022-03-07 17:15:00|5951.8|5949.8|5946.6|5944.6|5961.1|5959.1|5943.6|5941.6|217
1646673600000|2022-03-07 17:20:00|5946.8|5944.8|5928.3|5926.3|5948.6|5946.6|5922.1|5920.1|373
1646673900000|2022-03-07 17:25:00|5927.6|5925.6|5925.1|5923.1|5928.1|5926.1|5913.3|5911.3|504
1646674200000|2022-03-07 17:30:00|5924.8|5922.8|5919.6|5917.6|5926.8|5924.8|5917.1|5915.1|224
1646674500000|2022-03-07 17:35:00|5920.1|5918.1|5913.1|5911.1|5927.1|5925.1|5911.6|5909.6|306
1646674800000|2022-03-07 17:40:00|5912.8|5910.8|5920.6|5918.6|5921.1|5919.1|5905.1|5903.1|609
1646675100000|2022-03-07 17:45:00|5920.3|5918.3|5931.3|5929.3|5933.6|5931.6|5917.6|5915.6|216
1646675400000|2022-03-07 17:50:00|5931.6|5929.6|5930.6|5928.6|5946.6|5944.6|5922.3|5920.3|719
1646675700000|2022-03-07 17:55:00|5930.3|5928.3|5928.8|5926.8|5931.8|5929.8|5920.1|5918.1|244
1646676000000|2022-03-07 18:00:00|5929.1|5927.1|5941.3|5939.3|5947.8|5945.8|5929.1|5927.1|253
1646676300000|2022-03-07 18:05:00|5941.1|5939.1|5924.8|5922.8|5952.1|5950.1|5924.8|5922.8|268
1646676600000|2022-03-07 18:10:00|5924.6|5922.6|5901.6|5899.6|5925.1|5923.1|5900.6|5898.6|495
1646676900000|2022-03-07 18:15:00|5902.1|5900.1|5880.1|5878.1|5902.3|5900.3|5879.6|5877.6|460
1646677200000|2022-03-07 18:20:00|5879.8|5877.8|5868.3|5866.3|5880.1|5878.1|5865.3|5863.3|561
1646677500000|2022-03-07 18:25:00|5867.3|5865.3|5898.1|5896.1|5902.6|5900.6|5867.3|5865.3|265
1646677800000|2022-03-07 18:30:00|5897.1|5895.1|5894.6|5892.6|5909.6|5907.6|5891.3|5889.3|170
1646678100000|2022-03-07 18:35:00|5893.1|5891.1|5895.1|5893.1|5905.3|5903.3|5886.6|5884.6|211
1646678400000|2022-03-07 18:40:00|5894.8|5892.8|5896.3|5894.3|5913.1|5911.1|5892.1|5890.1|189
1646678700000|2022-03-07 18:45:00|5896.1|5894.1|5891.6|5889.6|5897.3|5895.3|5887.3|5885.3|105
1646679000000|2022-03-07 18:50:00|5892.1|5890.1|5893.3|5891.3|5906.1|5904.1|5888.3|5886.3|112
1646679300000|2022-03-07 18:55:00|5892.6|5890.6|5886.3|5884.3|5895.3|5893.3|5882.6|5880.6|106
1646679600000|2022-03-07 19:00:00|5886.1|5884.1|5877.3|5875.3|5895.3|5893.3|5875.3|5873.3|190
1646679900000|2022-03-07 19:05:00|5877.6|5875.6|5874.3|5872.3|5880.3|5878.3|5867.6|5865.6|264
1646680200000|2022-03-07 19:10:00|5873.6|5871.6|5888.6|5886.6|5890.3|5888.3|5873.3|5871.3|175
1646680500000|2022-03-07 19:15:00|5888.8|5886.8|5893.8|5891.8|5895.8|5893.8|5881.3|5879.3|208
1646680800000|2022-03-07 19:20:00|5892.6|5890.6|5868.8|5866.8|5893.3|5891.3|5867.3|5865.3|197
1646681100000|2022-03-07 19:25:00|5869.3|5867.3|5871.3|5869.3|5879.8|5877.8|5867.6|5865.6|80
1646681400000|2022-03-07 19:30:00|5871.8|5869.8|5869.3|5867.3|5875.6|5873.6|5866.8|5864.8|143
1646681700000|2022-03-07 19:35:00|5869.6|5867.6|5881.3|5879.3|5881.3|5879.3|5868.3|5866.3|82
1646682000000|2022-03-07 19:40:00|5881.6|5879.6|5874.8|5872.8|5884.6|5882.6|5869.6|5867.6|160
1646682300000|2022-03-07 19:45:00|5874.6|5872.6|5880.1|5878.1|5881.6|5879.6|5869.6|5867.6|118
1646682600000|2022-03-07 19:50:00|5880.3|5878.3|5871.3|5869.3|5883.1|5881.1|5870.3|5868.3|100
1646682900000|2022-03-07 19:55:00|5871.6|5869.6|5865.8|5863.8|5884.6|5882.6|5858.8|5856.8|476
1646683200000|2022-03-07 20:00:00|5866.3|5864.3|5874.1|5872.1|5876.3|5874.3|5866.3|5864.3|125
1646683500000|2022-03-07 20:05:00|5873.8|5871.8|5867.3|5865.3|5875.3|5873.3|5859.3|5857.3|138
1646683800000|2022-03-07 20:10:00|5867.6|5865.6|5861.1|5859.1|5871.6|5869.6|5858.1|5856.1|117
1646684100000|2022-03-07 20:15:00|5860.8|5858.8|5862.6|5860.6|5866.3|5864.3|5856.1|5854.1|137
1646684400000|2022-03-07 20:20:00|5862.8|5860.8|5868.1|5866.1|5877.6|5875.6|5862.3|5860.3|100
1646684700000|2022-03-07 20:25:00|5868.3|5866.3|5872.8|5870.8|5882.1|5880.1|5868.1|5866.1|157
1646685000000|2022-03-07 20:30:00|5873.1|5871.1|5860.1|5858.1|5873.1|5871.1|5858.3|5856.3|122
1646685300000|2022-03-07 20:35:00|5859.6|5857.6|5857.1|5855.1|5863.3|5861.3|5856.3|5854.3|77
1646685600000|2022-03-07 20:40:00|5856.8|5854.8|5904.3|5902.3|5907.8|5905.8|5856.8|5854.8|463
1646685900000|2022-03-07 20:45:00|5904.1|5902.1|5913.8|5911.8|5913.8|5911.8|5892.3|5890.3|794
1646686200000|2022-03-07 20:50:00|5914.1|5912.1|5923.8|5921.8|5934.1|5932.1|5906.1|5904.1|947
1646686500000|2022-03-07 20:55:00|5923.1|5921.1|5908.1|5906.1|5937.8|5935.8|5905.1|5903.1|383
1646686800000|2022-03-07 21:00:00|5907.9|5903.9|5897.5|5893.5|5913.4|5909.4|5896.8|5892.8|0
1646687100000|2022-03-07 21:05:00|5897.8|5893.8|5891.1|5887.1|5898.2|5894.2|5884.6|5880.6|0
1646687400000|2022-03-07 21:10:00|5890.7|5886.7|5898.9|5894.9|5898.9|5894.9|5890.6|5886.6|0
1646687700000|2022-03-07 21:15:00|5898.5|5894.5|5894.3|5890.3|5901.6|5897.6|5894.3|5890.3|0
1646688000000|2022-03-07 21:20:00|5893.8|5889.8|5889.3|5885.3|5894.3|5890.3|5888|5884|0
1646688300000|2022-03-07 21:25:00|5889.7|5885.7|5886.8|5882.8|5892.8|5888.8|5886.8|5882.8|0
1646688600000|2022-03-07 21:30:00|5886.9|5882.9|5895.8|5891.8|5895.8|5891.8|5886.8|5882.8|0
1646688900000|2022-03-07 21:35:00|5896.3|5892.3|5888.9|5884.9|5897.7|5893.7|5887.9|5883.9|0
1646689200000|2022-03-07 21:40:00|5889.3|5885.3|5894.8|5890.8|5897.1|5893.1|5889.3|5885.3|0
1646689500000|2022-03-07 21:45:00|5894.5|5890.5|5895.4|5891.4|5899.3|5895.3|5891.9|5887.9|0
1646689800000|2022-03-07 21:50:00|5895.7|5891.7|5889.3|5885.3|5895.7|5891.7|5888.2|5884.2|0
1646690100000|2022-03-07 21:55:00|5890.3|5886.3|5888.1|5884.1|5891.7|5887.7|5887.8|5883.8|0
1646690400000|2022-03-07 22:00:00|5888.6|5884.6|5887.9|5883.9|5888.6|5884.6|5886.9|5882.9|0
1646690700000|2022-03-07 22:05:00|5888.2|5884.2|5887.2|5883.2|5888.2|5884.2|5886|5882|0
1646691000000|2022-03-07 22:10:00|5887.8|5883.8|5888.6|5884.6|5888.6|5884.6|5887.5|5883.5|0
1646691300000|2022-03-07 22:15:00|5887.7|5883.7|5888.2|5884.2|5888.7|5884.7|5887.5|5883.5|0
1646691600000|2022-03-07 22:20:00|5888.4|5884.4|5889|5885|5889|5885|5888|5884|0
1646691900000|2022-03-07 22:25:00|5888.8|5884.8|5888.3|5884.3|5888.8|5884.8|5888.1|5884.1|0
1646692200000|2022-03-07 22:30:00|5888.5|5884.5|5888.5|5884.5|5889|5885|5888.2|5884.2|0
1646692500000|2022-03-07 22:35:00|5888.4|5884.4|5888|5884|5888.7|5884.7|5887.9|5883.9|0
1646692800000|2022-03-07 22:40:00|5887.9|5883.9|5888|5884|5888.7|5884.7|5887.9|5883.9|0
1646693100000|2022-03-07 22:45:00|5887.9|5883.9|5887.2|5883.2|5888.4|5884.4|5887.2|5883.2|0
1646693400000|2022-03-07 22:50:00|5886.9|5882.9|5885.3|5881.3|5886.9|5882.9|5884.3|5880.3|0
1646693700000|2022-03-07 22:55:00|5885.5|5881.5|5886.6|5882.6|5887.4|5883.4|5885.2|5881.2|0
1646694000000|2022-03-07 23:00:00|5889.3|5885.3|5890.2|5886.2|5899|5895|5880.1|5876.1|0
1646694300000|2022-03-07 23:05:00|5890.3|5886.3|5888.3|5884.3|5891.4|5887.4|5884|5880|0
1646694600000|2022-03-07 23:10:00|5888.6|5884.6|5891.5|5887.5|5892.7|5888.7|5886.3|5882.3|0
1646694900000|2022-03-07 23:15:00|5891.7|5887.7|5890.2|5886.2|5893.1|5889.1|5887.6|5883.6|0
1646695200000|2022-03-07 23:20:00|5891|5887|5893.6|5889.6|5898.1|5894.1|5890.8|5886.8|0
1646695500000|2022-03-07 23:25:00|5893.8|5889.8|5890|5886|5896.4|5892.4|5889.5|5885.5|0
1646695800000|2022-03-07 23:30:00|5889.5|5885.5|5882.5|5878.5|5890.2|5886.2|5880|5876|0
1646696100000|2022-03-07 23:35:00|5882.7|5878.7|5885.2|5881.2|5887.4|5883.4|5882.7|5878.7|0
1646696400000|2022-03-07 23:40:00|5884.9|5880.9|5888.4|5884.4|5888.7|5884.7|5884.2|5880.2|0
1646696700000|2022-03-07 23:45:00|5888.2|5884.2|5884.3|5880.3|5891|5887|5883.3|5879.3|0
1646697000000|2022-03-07 23:50:00|5885.5|5881.5|5889.6|5885.6|5890.7|5886.7|5884.6|5880.6|0
1646697300000|2022-03-07 23:55:00|5889.7|5885.7|5887.6|5883.6|5892.2|5888.2|5887.6|5883.6|0
1646697600000|2022-03-08 00:00:00|5888.1|5884.1|5890.7|5886.7|5894.9|5890.9|5887.3|5883.3|0
1646697900000|2022-03-08 00:05:00|5890.3|5886.3|5896|5892|5896.4|5892.4|5888.6|5884.6|0
1646698200000|2022-03-08 00:10:00|5895.2|5891.2|5892.1|5888.1|5895.5|5891.5|5888.7|5884.7|0
1646698500000|2022-03-08 00:15:00|5892.9|5888.9|5925.8|5922.8|5935.7|5932.7|5892.8|5888.8|0
1646698800000|2022-03-08 00:20:00|5925.6|5922.6|5916.5|5913.5|5925.6|5922.6|5908.8|5905.8|0
1646699100000|2022-03-08 00:25:00|5916.6|5913.6|5908.9|5905.9|5918.2|5915.2|5904.3|5901.3|0
1646699400000|2022-03-08 00:30:00|5908.3|5905.3|5896.2|5893.2|5908.6|5905.6|5894.5|5891.5|0
1646699700000|2022-03-08 00:35:00|5895.8|5892.8|5916.9|5913.9|5918.2|5915.2|5894.9|5891.9|0
1646700000000|2022-03-08 00:40:00|5917|5914|5913.4|5910.4|5917|5914|5899|5896|0
1646700300000|2022-03-08 00:45:00|5913.7|5910.7|5906.3|5903.3|5919.8|5916.8|5904.6|5901.6|0
1646700600000|2022-03-08 00:50:00|5906.2|5903.2|5907.2|5904.2|5908|5905|5901.2|5898.2|0
1646700900000|2022-03-08 00:55:00|5907.1|5904.1|5908|5905|5911|5908|5903.8|5900.8|0
1646701200000|2022-03-08 01:00:00|5908.2|5905.2|5921.1|5918.1|5928.8|5925.8|5908.2|5905.2|0
1646701500000|2022-03-08 01:05:00|5921.3|5918.3|5930.6|5927.6|5932.3|5929.3|5909.7|5906.7|0
1646701800000|2022-03-08 01:10:00|5930.5|5927.5|5937.7|5934.7|5943.6|5940.6|5929.8|5926.8|0
1646702100000|2022-03-08 01:15:00|5937.9|5934.9|5951.1|5948.1|5965|5962|5937.9|5934.9|0
1646702400000|2022-03-08 01:20:00|5951|5948|5947.7|5944.7|5951.1|5948.1|5936.7|5933.7|0
1646702700000|2022-03-08 01:25:00|5948.1|5945.1|5935.9|5932.9|5952.9|5949.9|5935.9|5932.9|0
1646703000000|2022-03-08 01:30:00|5939.8|5936.8|5948.7|5945.7|5950.4|5947.4|5932.6|5929.6|0
1646703300000|2022-03-08 01:35:00|5949.2|5946.2|5929|5926|5950.5|5947.5|5928.6|5925.6|0
1646703600000|2022-03-08 01:40:00|5929.4|5926.4|5948.7|5945.7|5949.6|5946.6|5927.3|5924.3|0
1646703900000|2022-03-08 01:45:00|5948.9|5945.9|5949.3|5946.3|5954.1|5951.1|5943.5|5940.5|0
1646704200000|2022-03-08 01:50:00|5948.9|5945.9|5944|5941|5955.3|5952.3|5942.3|5939.3|0
1646704500000|2022-03-08 01:55:00|5944.3|5941.3|5950.2|5947.2|5953.7|5950.7|5942.7|5939.7|0
1646704800000|2022-03-08 02:00:00|5950.3|5947.3|5948.7|5945.7|5952.9|5949.9|5941.2|5938.2|0
1646705100000|2022-03-08 02:05:00|5948.8|5945.8|5944.5|5941.5|5956.4|5953.4|5939.8|5936.8|0
1646705400000|2022-03-08 02:10:00|5944.7|5941.7|5944.3|5941.3|5947.1|5944.1|5938.6|5935.6|0
1646705700000|2022-03-08 02:15:00|5944.6|5941.6|5948.4|5945.4|5953.1|5950.1|5943.2|5940.2|0
1646706000000|2022-03-08 02:20:00|5948.2|5945.2|5943.7|5940.7|5948.8|5945.8|5941.5|5938.5|0
1646706300000|2022-03-08 02:25:00|5943.9|5940.9|5940.7|5937.7|5944.1|5941.1|5937.3|5934.3|0
1646706600000|2022-03-08 02:30:00|5940.1|5937.1|5948.1|5945.1|5949.3|5946.3|5939|5936|0
1646706900000|2022-03-08 02:35:00|5948|5945|5950.6|5947.6|5952.3|5949.3|5948|5945|0
1646707200000|2022-03-08 02:40:00|5950.4|5947.4|5946.3|5943.3|5950.4|5947.4|5941.6|5938.6|0
1646707500000|2022-03-08 02:45:00|5945.2|5942.2|5933.9|5930.9|5945.2|5942.2|5929.7|5926.7|0
1646707800000|2022-03-08 02:50:00|5932.2|5929.2|5928.2|5925.2|5933.5|5930.5|5922.9|5919.9|0
1646708100000|2022-03-08 02:55:00|5928.7|5925.7|5921.4|5918.4|5933.3|5930.3|5919.7|5916.7|0
1646708400000|2022-03-08 03:00:00|5920.5|5917.5|5922.7|5919.7|5923.1|5920.1|5912|5909|0
1646708700000|2022-03-08 03:05:00|5923.1|5920.1|5924.9|5921.9|5929.9|5926.9|5919.7|5916.7|0
1646709000000|2022-03-08 03:10:00|5925|5922|5914.6|5911.6|5926.6|5923.6|5908.3|5905.3|0
1646709300000|2022-03-08 03:15:00|5914.5|5911.5|5910.4|5907.4|5917.2|5914.2|5908.7|5905.7|0
1646709600000|2022-03-08 03:20:00|5910.2|5907.2|5916.8|5913.8|5916.8|5913.8|5907.9|5904.9|0
1646709900000|2022-03-08 03:25:00|5916.9|5913.9|5921.6|5918.6|5925|5922|5916.8|5913.8|0
1646710200000|2022-03-08 03:30:00|5921.8|5918.8|5926.9|5923.9|5932.9|5929.9|5921.8|5918.8|0
1646710500000|2022-03-08 03:35:00|5927.4|5924.4|5937.5|5934.5|5937.9|5934.9|5927.4|5924.4|0
1646710800000|2022-03-08 03:40:00|5936.6|5933.6|5921.6|5918.6|5937.9|5934.9|5921.2|5918.2|0
1646711100000|2022-03-08 03:45:00|5921.9|5918.9|5922.2|5919.2|5928.4|5925.4|5919.3|5916.3|0
1646711400000|2022-03-08 03:50:00|5922|5919|5923.9|5920.9|5926.9|5923.9|5920.5|5917.5|0
1646711700000|2022-03-08 03:55:00|5923.7|5920.7|5927.1|5924.1|5928|5925|5920.3|5917.3|0
1646712000000|2022-03-08 04:00:00|5927.3|5924.3|5926.2|5923.2|5927.9|5924.9|5922|5919|0
1646712300000|2022-03-08 04:05:00|5926.1|5923.1|5927.1|5924.1|5928.8|5925.8|5924.2|5921.2|0
1646712600000|2022-03-08 04:10:00|5927|5924|5922.7|5919.7|5927|5924|5919.9|5916.9|0
1646712900000|2022-03-08 04:15:00|5921|5918|5922.7|5919.7|5925.2|5922.2|5918.4|5915.4|0
1646713200000|2022-03-08 04:20:00|5923.1|5920.1|5917.1|5914.1|5925.2|5922.2|5915.7|5912.7|0
1646713500000|2022-03-08 04:25:00|5916.6|5913.6|5921.1|5918.1|5922.4|5919.4|5916.6|5913.6|0
1646713800000|2022-03-08 04:30:00|5921.2|5918.2|5918.3|5915.3|5925.3|5922.3|5917.5|5914.5|0
1646714100000|2022-03-08 04:35:00|5917.5|5914.5|5918.5|5915.5|5920.1|5917.1|5913.2|5910.2|0
1646714400000|2022-03-08 04:40:00|5918.7|5915.7|5922.2|5919.2|5927.4|5924.4|5915|5912|0
1646714700000|2022-03-08 04:45:00|5922|5919|5917.4|5914.4|5922|5919|5914.5|5911.5|0
1646715000000|2022-03-08 04:50:00|5916.5|5913.5|5920|5917|5920|5917|5914.1|5911.1|0
1646715300000|2022-03-08 04:55:00|5919.8|5916.8|5917.9|5914.9|5923.5|5920.5|5917.6|5914.6|0
1646715600000|2022-03-08 05:00:00|5918|5915|5922.4|5919.4|5923.8|5920.8|5910.7|5907.7|0
1646715900000|2022-03-08 05:05:00|5922.5|5919.5|5905.1|5902.1|5928.4|5925.4|5900.9|5897.9|0
1646716200000|2022-03-08 05:10:00|5904.9|5901.9|5904.8|5901.8|5910.7|5907.7|5900.1|5897.1|0
1646716500000|2022-03-08 05:15:00|5904.9|5901.9|5902.9|5899.9|5907.3|5904.3|5899.6|5896.6|0
1646716800000|2022-03-08 05:20:00|5902.8|5899.8|5893.5|5890.5|5902.9|5899.9|5890.5|5887.5|0
1646717100000|2022-03-08 05:25:00|5893.3|5890.3|5877.6|5874.6|5899.5|5896.5|5877.3|5874.3|0
1646717400000|2022-03-08 05:30:00|5877.8|5874.8|5885.1|5882.1|5888.2|5885.2|5877.8|5874.8|0
1646717700000|2022-03-08 05:35:00|5884.7|5881.7|5880|5877|5887.6|5884.6|5873.2|5870.2|0
1646718000000|2022-03-08 05:40:00|5880.6|5877.6|5877.2|5874.2|5886.8|5883.8|5871.6|5868.6|0
1646718300000|2022-03-08 05:45:00|5877|5874|5872.6|5869.6|5877.7|5874.7|5870.4|5867.4|0
1646718600000|2022-03-08 05:50:00|5872.5|5869.5|5869.5|5866.5|5875.2|5872.2|5866.4|5863.4|0
1646718900000|2022-03-08 05:55:00|5869.3|5866.3|5865.2|5862.2|5879.4|5876.4|5864.4|5861.4|0
1646719200000|2022-03-08 06:00:00|5865.4|5862.4|5881.1|5878.1|5881.1|5878.1|5865.2|5862.2|0
1646719500000|2022-03-08 06:05:00|5881.6|5878.6|5874.9|5871.9|5881.9|5878.9|5870.9|5867.9|0
1646719800000|2022-03-08 06:10:00|5874.4|5871.4|5859.2|5856.2|5874.4|5871.4|5851.5|5848.5|0
1646720100000|2022-03-08 06:15:00|5859|5856|5846.8|5843.8|5861.7|5858.7|5846.5|5843.5|0
1646720400000|2022-03-08 06:20:00|5847.2|5844.2|5818.2|5815.2|5852.3|5849.3|5817.5|5814.5|0
1646720700000|2022-03-08 06:25:00|5818|5815|5830.7|5827.7|5839.4|5836.4|5815.8|5812.8|0
1646721000000|2022-03-08 06:30:00|5831.5|5828.5|5830.7|5827.7|5838.2|5835.2|5829.4|5826.4|0
1646721300000|2022-03-08 06:35:00|5831|5828|5837.4|5834.4|5841.9|5838.9|5829.5|5826.5|0
1646721600000|2022-03-08 06:40:00|5837.2|5834.2|5860.9|5857.9|5862.2|5859.2|5834.8|5831.8|0
1646721900000|2022-03-08 06:45:00|5860.8|5857.8|5849.8|5846.8|5860.9|5857.9|5846.1|5843.1|0
1646722200000|2022-03-08 06:50:00|5849.5|5846.5|5851.6|5848.6|5858.8|5855.8|5848.6|5845.6|0
1646722500000|2022-03-08 06:55:00|5852.1|5849.1|5857.4|5854.4|5861.2|5858.2|5852.1|5849.1|0
1646722800000|2022-03-08 07:00:00|5856.6|5853.6|5869.6|5867.6|5881.6|5879.6|5850.6|5848.6|500
1646723100000|2022-03-08 07:05:00|5869.8|5867.8|5864.6|5862.6|5877.1|5875.1|5858.1|5856.1|192
1646723400000|2022-03-08 07:10:00|5863.6|5861.6|5843.1|5841.1|5863.6|5861.6|5836.1|5834.1|151
1646723700000|2022-03-08 07:15:00|5842.8|5840.8|5874.1|5872.1|5875.1|5873.1|5836.3|5834.3|141
1646724000000|2022-03-08 07:20:00|5874.3|5872.3|5871.1|5869.1|5876.1|5874.1|5860.1|5858.1|53
1646724300000|2022-03-08 07:25:00|5871.3|5869.3|5886.6|5884.6|5889.8|5887.8|5858.6|5856.6|70
1646724600000|2022-03-08 07:30:00|5885.6|5883.6|5884.8|5882.8|5892.1|5890.1|5879.8|5877.8|42
1646724900000|2022-03-08 07:35:00|5885.1|5883.1|5887.3|5885.3|5890.1|5888.1|5880.1|5878.1|70
1646725200000|2022-03-08 07:40:00|5887.1|5885.1|5905.1|5903.1|5910.1|5908.1|5882.8|5880.8|217
1646725500000|2022-03-08 07:45:00|5904.8|5902.8|5904.3|5902.3|5910.8|5908.8|5899.1|5897.1|150
1646725800000|2022-03-08 07:50:00|5904.6|5902.6|5888.3|5886.3|5909.6|5907.6|5884.1|5882.1|168
1646726100000|2022-03-08 07:55:00|5888.1|5886.1|5901.6|5899.6|5901.6|5899.6|5868.3|5866.3|592
1646726400000|2022-03-08 08:00:00|5904.6|5903.6|5965.6|5964.6|5965.6|5964.6|5889.1|5888.1|1992
1646726700000|2022-03-08 08:05:00|5963.8|5962.8|5963.1|5962.1|5972.3|5971.3|5955.1|5954.1|1260
1646727000000|2022-03-08 08:10:00|5962.8|5961.8|6037.1|6036.1|6039.8|6038.8|5961.6|5960.6|2248
1646727300000|2022-03-08 08:15:00|6035.6|6034.6|6057.8|6056.8|6057.8|6056.8|6009.8|6008.8|1432
1646727600000|2022-03-08 08:20:00|6058.1|6057.1|6096.8|6095.8|6097.8|6096.8|6053.1|6052.1|1970
1646727900000|2022-03-08 08:25:00|6096.1|6095.1|6164.8|6163.8|6173.6|6172.6|6095.6|6094.6|2685
1646728200000|2022-03-08 08:30:00|6165.8|6164.8|6114.6|6113.6|6167.1|6166.1|6113.1|6112.1|1939
1646728500000|2022-03-08 08:35:00|6113.1|6112.1|6135.6|6134.6|6146.3|6145.3|6110.8|6109.8|1787
1646728800000|2022-03-08 08:40:00|6135.3|6134.3|6111.1|6110.1|6156.1|6155.1|6098.8|6097.8|1495
1646729100000|2022-03-08 08:45:00|6110.6|6109.6|6104|6103|6133.1|6132.1|6092.6|6091.6|1152
1646729400000|2022-03-08 08:50:00|6103.7|6102.7|6080.5|6079.5|6106|6105|6069|6068|1313
1646729700000|2022-03-08 08:55:00|6081.2|6080.2|6092.7|6091.7|6098.2|6097.2|6075.5|6074.5|944
1646730000000|2022-03-08 09:00:00|6092|6091|6124.5|6123.5|6129.5|6128.5|6084|6083|897
1646730300000|2022-03-08 09:05:00|6124.7|6123.7|6107.5|6106.5|6133.5|6132.5|6091.5|6090.5|856
1646730600000|2022-03-08 09:10:00|6107.2|6106.2|6118.5|6117.5|6124.5|6123.5|6107|6106|626
1646730900000|2022-03-08 09:15:00|6118.7|6117.7|6118.5|6117.5|6124|6123|6110.7|6109.7|475
1646731200000|2022-03-08 09:20:00|6118.7|6117.7|6101.7|6100.7|6120.7|6119.7|6096.5|6095.5|595
1646731500000|2022-03-08 09:25:00|6102|6101|6085.5|6084.5|6106|6105|6085|6084|603
1646731800000|2022-03-08 09:30:00|6085.7|6084.7|6095|6094|6100|6099|6069|6068|603
1646732100000|2022-03-08 09:35:00|6095.2|6094.2|6098.5|6097.5|6104|6103|6090.5|6089.5|520
1646732400000|2022-03-08 09:40:00|6098.2|6097.2|6092.2|6091.2|6100.5|6099.5|6088.2|6087.2|648
1646732700000|2022-03-08 09:45:00|6092.5|6091.5|6080|6079|6093.7|6092.7|6070|6069|833
1646733000000|2022-03-08 09:50:00|6079.7|6078.7|6089.2|6088.2|6089.2|6088.2|6072.2|6071.2|476
1646733300000|2022-03-08 09:55:00|6089.5|6088.5|6086|6085|6090.5|6089.5|6079.5|6078.5|606
1646733600000|2022-03-08 10:00:00|6086.7|6085.7|6083.2|6082.2|6090.7|6089.7|6079.5|6078.5|671
1646733900000|2022-03-08 10:05:00|6083.5|6082.5|6063.2|6062.2|6085|6084|6061.2|6060.2|773
1646734200000|2022-03-08 10:10:00|6063.5|6062.5|6064|6063|6071.5|6070.5|6059.2|6058.2|646
1646734500000|2022-03-08 10:15:00|6064.2|6063.2|6012.2|6011.2|6065|6064|6010.2|6009.2|1245
1646734800000|2022-03-08 10:20:00|6013|6012|6037.7|6036.7|6040.2|6039.2|6011.5|6010.5|725
1646735100000|2022-03-08 10:25:00|6036.5|6035.5|6064.2|6063.2|6068.7|6067.7|6036.5|6035.5|755
1646735400000|2022-03-08 10:30:00|6064|6063|6045|6044|6065.5|6064.5|6038.7|6037.7|860
1646735700000|2022-03-08 10:35:00|6045.2|6044.2|6043.5|6042.5|6060.7|6059.7|6038|6037|589
1646736000000|2022-03-08 10:40:00|6043.7|6042.7|6048.5|6047.5|6054|6053|6032|6031|515
1646736300000|2022-03-08 10:45:00|6048.7|6047.7|6069.2|6068.2|6071.7|6070.7|6043|6042|692
1646736600000|2022-03-08 10:50:00|6069|6068|6064.5|6063.5|6081|6080|6062|6061|844
1646736900000|2022-03-08 10:55:00|6064.2|6063.2|6061.5|6060.5|6072.7|6071.7|6060.7|6059.7|471
1646737200000|2022-03-08 11:00:00|6061.2|6060.2|6052|6051|6061.7|6060.7|6045.5|6044.5|390
1646737500000|2022-03-08 11:05:00|6052.2|6051.2|6046.2|6045.2|6055.2|6054.2|6039.2|6038.2|362
1646737800000|2022-03-08 11:10:00|6046.5|6045.5|6051.7|6050.7|6056|6055|6045.5|6044.5|380
1646738100000|2022-03-08 11:15:00|6051.5|6050.5|6041.5|6040.5|6052.2|6051.2|6035.2|6034.2|337
1646738400000|2022-03-08 11:20:00|6041.7|6040.7|6050.2|6049.2|6050.7|6049.7|6032.7|6031.7|381
1646738700000|2022-03-08 11:25:00|6050.5|6049.5|6055.2|6054.2|6061.7|6060.7|6046.2|6045.2|433
1646739000000|2022-03-08 11:30:00|6055|6054|6064.7|6063.7|6069|6068|6053.2|6052.2|633
1646739300000|2022-03-08 11:35:00|6064.5|6063.5|6057.2|6056.2|6064.5|6063.5|6053.7|6052.7|298
1646739600000|2022-03-08 11:40:00|6057.5|6056.5|6051|6050|6059.2|6058.2|6045.5|6044.5|342
1646739900000|2022-03-08 11:45:00|6050.7|6049.7|6043.7|6042.7|6051.2|6050.2|6043|6042|341
1646740200000|2022-03-08 11:50:00|6044|6043|6050.7|6049.7|6052.5|6051.5|6042.7|6041.7|402
1646740500000|2022-03-08 11:55:00|6051|6050|6060.2|6059.2|6060.7|6059.7|6049.2|6048.2|486
1646740800000|2022-03-08 12:00:00|6060.5|6059.5|6069|6068|6073|6072|6058.2|6057.2|763
1646741100000|2022-03-08 12:05:00|6068.2|6067.2|6089.2|6088.2|6090|6089|6068.2|6067.2|613
1646741400000|2022-03-08 12:10:00|6089.5|6088.5|6102.2|6101.2|6108.5|6107.5|6089.2|6088.2|747
1646741700000|2022-03-08 12:15:00|6102|6101|6105.2|6104.2|6110.2|6109.2|6098.7|6097.7|375
1646742000000|2022-03-08 12:20:00|6104.7|6103.7|6116.2|6115.2|6118.5|6117.5|6102.2|6101.2|572
1646742300000|2022-03-08 12:25:00|6116|6115|6108.5|6107.5|6119.7|6118.7|6102.5|6101.5|423
1646742600000|2022-03-08 12:30:00|6108.7|6107.7|6108|6107|6110.2|6109.2|6094|6093|616
1646742900000|2022-03-08 12:35:00|6108.2|6107.2|6091.5|6090.5|6109.2|6108.2|6090.5|6089.5|543
1646743200000|2022-03-08 12:40:00|6092.1|6091.1|6074.6|6073.6|6093.8|6092.8|6073.3|6072.3|413
1646743500000|2022-03-08 12:45:00|6074.3|6073.3|6054.8|6053.8|6076.3|6075.3|6051.3|6050.3|704
1646743800000|2022-03-08 12:50:00|6054.6|6053.6|6025.3|6024.3|6055.3|6054.3|6024.1|6023.1|754
1646744100000|2022-03-08 12:55:00|6025.1|6024.1|6030.6|6029.6|6034.3|6033.3|6021.3|6020.3|475
1646744400000|2022-03-08 13:00:00|6030.8|6029.8|6026.3|6025.3|6032.8|6031.8|6013.6|6012.6|436
1646744700000|2022-03-08 13:05:00|6026.6|6025.6|6013.3|6012.3|6029.3|6028.3|6012.3|6011.3|1481
1646745000000|2022-03-08 13:10:00|6013.1|6012.1|5985.3|5984.3|6015.8|6014.8|5984.8|5983.8|1413
1646745300000|2022-03-08 13:15:00|5985.6|5984.6|5992.3|5991.3|6002.8|6001.8|5985.6|5984.6|946
1646745600000|2022-03-08 13:20:00|5992.1|5991.1|5985.3|5984.3|5993.8|5992.8|5982.3|5981.3|555
1646745900000|2022-03-08 13:25:00|5985.6|5984.6|5996.1|5995.1|5999.6|5998.6|5983.3|5982.3|1652
1646746200000|2022-03-08 13:30:00|5996.3|5995.3|5998.1|5997.1|5999.8|5998.8|5989.6|5988.6|1164
1646746500000|2022-03-08 13:35:00|5997.8|5996.8|6011.3|6010.3|6020.6|6019.6|5996.8|5995.8|736
1646746800000|2022-03-08 13:40:00|6011.1|6010.1|6009.3|6008.3|6021.6|6020.6|6007.3|6006.3|573
1646747100000|2022-03-08 13:45:00|6009.1|6008.1|6013.3|6012.3|6020.6|6019.6|6006.8|6005.8|671
1646747400000|2022-03-08 13:50:00|6013.1|6012.1|6039.1|6038.1|6046.6|6045.6|6005.6|6004.6|800
1646747700000|2022-03-08 13:55:00|6039.8|6038.8|6032.8|6031.8|6043.3|6042.3|6030.1|6029.1|402
1646748000000|2022-03-08 14:00:00|6033.1|6032.1|6034.8|6033.8|6040.8|6039.8|6025.3|6024.3|477
1646748300000|2022-03-08 14:05:00|6035.1|6034.1|6027.8|6026.8|6043.3|6042.3|6027.6|6026.6|469
1646748600000|2022-03-08 14:10:00|6028.1|6027.1|6028.3|6027.3|6034.8|6033.8|6020.3|6019.3|605
1646748900000|2022-03-08 14:15:00|6028.6|6027.6|6025.1|6024.1|6043.3|6042.3|6022.6|6021.6|482
1646749200000|2022-03-08 14:20:00|6023.3|6022.3|6041.8|6040.8|6042.6|6041.6|6023.3|6022.3|428
1646749500000|2022-03-08 14:25:00|6041.6|6040.6|6027.8|6026.8|6041.6|6040.6|6024.8|6023.8|415
1646749800000|2022-03-08 14:30:00|6027.6|6026.6|6012.3|6011.3|6038.8|6037.8|6003.3|6002.3|981
1646750100000|2022-03-08 14:35:00|6011.6|6010.6|5997.6|5996.6|6039.3|6038.3|5996.8|5995.8|1334
1646750400000|2022-03-08 14:40:00|5996.8|5995.8|6019.1|6018.1|6030.3|6029.3|5988.3|5987.3|1120
1646750700000|2022-03-08 14:45:00|6018.8|6017.8|6015.8|6014.8|6032.8|6031.8|6008.8|6007.8|1113
1646751000000|2022-03-08 14:50:00|6014.3|6013.3|5990.3|5989.3|6019.3|6018.3|5987.3|5986.3|1135
1646751300000|2022-03-08 14:55:00|5990.8|5989.8|5997.1|5996.1|6004.8|6003.8|5981.8|5980.8|840
1646751600000|2022-03-08 15:00:00|5996.8|5995.8|5974.3|5973.3|5996.8|5995.8|5971.1|5970.1|1036
1646751900000|2022-03-08 15:05:00|5974.6|5973.6|5965.3|5964.3|5981.8|5980.8|5963.8|5962.8|1286
1646752200000|2022-03-08 15:10:00|5965.8|5964.8|5976.8|5975.8|5986.8|5985.8|5964.1|5963.1|1077
1646752500000|2022-03-08 15:15:00|5976.6|5975.6|5998.1|5997.1|6002.8|6001.8|5975.3|5974.3|1849
1646752800000|2022-03-08 15:20:00|5996.8|5995.8|5963.8|5962.8|6002.8|6001.8|5963.3|5962.3|1669
1646753100000|2022-03-08 15:25:00|5963.6|5962.6|5947.3|5946.3|5966.1|5965.1|5945.3|5944.3|1061
1646753400000|2022-03-08 15:30:00|5947.1|5946.1|5941.8|5940.8|5966.1|5965.1|5938.8|5937.8|596
1646753700000|2022-03-08 15:35:00|5941.6|5940.6|5950.8|5949.8|5956.8|5955.8|5935.8|5934.8|1032
1646754000000|2022-03-08 15:40:00|5950.6|5949.6|5962.1|5961.1|5965.3|5964.3|5945.3|5944.3|930
1646754300000|2022-03-08 15:45:00|5962.8|5961.8|5962.3|5961.3|5967.8|5966.8|5952.8|5951.8|1139
1646754600000|2022-03-08 15:50:00|5962.1|5961.1|5982.6|5981.6|5986.3|5985.3|5957.8|5956.8|1122
1646754900000|2022-03-08 15:55:00|5982.3|5981.3|5998.3|5997.3|5998.3|5997.3|5970.6|5969.6|1533
1646755200000|2022-03-08 16:00:00|5998.1|5997.1|6002.1|6001.1|6003.8|6002.8|5985.8|5984.8|1961
1646755500000|2022-03-08 16:05:00|6001.8|6000.8|5992.8|5991.8|6003.3|6002.3|5980.3|5979.3|1238
1646755800000|2022-03-08 16:10:00|5993.1|5992.1|6004.8|6003.8|6005.3|6004.3|5993.1|5992.1|865
1646756100000|2022-03-08 16:15:00|6004.6|6003.6|6010.3|6009.3|6013.3|6012.3|5994.8|5993.8|1545
1646756400000|2022-03-08 16:20:00|6010.6|6009.6|5978.3|5977.3|6012.8|6011.8|5972.8|5971.8|1793
1646756700000|2022-03-08 16:25:00|5978.1|5977.1|5994.8|5993.8|5999.8|5998.8|5976.1|5975.1|2163
1646757000000|2022-03-08 16:30:00|5995.8|5993.3|5965.6|5963.6|5996.1|5994.1|5958.8|5956.8|12758
1646757300000|2022-03-08 16:35:00|5964.3|5962.3|5975.6|5973.6|5984.1|5982.1|5961.6|5959.6|4074
1646757600000|2022-03-08 16:40:00|5975.8|5973.8|5977.1|5975.1|5981.3|5979.3|5967.3|5965.3|2554
1646757900000|2022-03-08 16:45:00|5977.3|5975.3|6001.6|5999.6|6004.1|6002.1|5974.8|5972.8|1933
1646758200000|2022-03-08 16:50:00|6001.1|5999.1|6017.1|6015.1|6018.1|6016.1|5996.3|5994.3|293
1646758500000|2022-03-08 16:55:00|6017.3|6015.3|6028.6|6026.6|6036.3|6034.3|6016.3|6014.3|824
1646758800000|2022-03-08 17:00:00|6029.6|6027.6|6051.8|6049.8|6053.6|6051.6|6026.1|6024.1|924
1646759100000|2022-03-08 17:05:00|6052.1|6050.1|6069.3|6067.3|6084.1|6082.1|6050.1|6048.1|697
1646759400000|2022-03-08 17:10:00|6069.1|6067.1|6105.1|6103.1|6106.1|6104.1|6069.1|6067.1|620
1646759700000|2022-03-08 17:15:00|6106.1|6104.1|6149.3|6147.3|6154.1|6152.1|6099.3|6097.3|982
1646760000000|2022-03-08 17:20:00|6149.6|6147.6|6124.6|6122.6|6216.1|6214.1|6112.6|6110.6|3078
1646760300000|2022-03-08 17:25:00|6126.1|6124.1|6138.6|6136.6|6143.3|6141.3|6101.6|6099.6|1192
1646760600000|2022-03-08 17:30:00|6138.3|6136.3|6179.1|6177.1|6187.1|6185.1|6132.3|6130.3|1033
1646760900000|2022-03-08 17:35:00|6179.3|6177.3|6177.8|6175.8|6186.1|6184.1|6152.1|6150.1|617
1646761200000|2022-03-08 17:40:00|6177.3|6175.3|6165.6|6163.6|6190.8|6188.8|6160.6|6158.6|583
1646761500000|2022-03-08 17:45:00|6165.3|6163.3|6170.8|6168.8|6175.1|6173.1|6151.6|6149.6|369
1646761800000|2022-03-08 17:50:00|6171.1|6169.1|6181.1|6179.1|6182.1|6180.1|6148.6|6146.6|460
1646762100000|2022-03-08 17:55:00|6180.8|6178.8|6171.8|6169.8|6180.8|6178.8|6164.1|6162.1|269
1646762400000|2022-03-08 18:00:00|6172.1|6170.1|6196.8|6194.8|6198.3|6196.3|6170.8|6168.8|337
1646762700000|2022-03-08 18:05:00|6197.6|6195.6|6190.3|6188.3|6198.1|6196.1|6179.6|6177.6|340
1646763000000|2022-03-08 18:10:00|6190.6|6188.6|6163.1|6161.1|6197.8|6195.8|6161.6|6159.6|358
1646763300000|2022-03-08 18:15:00|6163.3|6161.3|6177.6|6175.6|6181.8|6179.8|6157.3|6155.3|476
1646763600000|2022-03-08 18:20:00|6177.8|6175.8|6144.8|6142.8|6177.8|6175.8|6143.3|6141.3|368
1646763900000|2022-03-08 18:25:00|6143.6|6141.6|6120.3|6118.3|6146.1|6144.1|6118.1|6116.1|458
1646764200000|2022-03-08 18:30:00|6121.6|6119.6|6106.8|6104.8|6121.6|6119.6|6086.8|6084.8|534
1646764500000|2022-03-08 18:35:00|6107.1|6105.1|6095.3|6093.3|6118.6|6116.6|6091.1|6089.1|237
1646764800000|2022-03-08 18:40:00|6095.6|6093.6|6121.3|6119.3|6121.3|6119.3|6076.8|6074.8|512
1646765100000|2022-03-08 18:45:00|6122.1|6120.1|6099.6|6097.6|6124.6|6122.6|6086.6|6084.6|449
1646765400000|2022-03-08 18:50:00|6099.8|6097.8|6086.6|6084.6|6107.8|6105.8|6081.8|6079.8|186
1646765700000|2022-03-08 18:55:00|6086.3|6084.3|6085.6|6083.6|6090.1|6088.1|6077.6|6075.6|143
1646766000000|2022-03-08 19:00:00|6085.3|6083.3|6079.6|6077.6|6091.3|6089.3|6064.1|6062.1|248
1646766300000|2022-03-08 19:05:00|6078.1|6076.1|6093.1|6091.1|6099.3|6097.3|6073.6|6071.6|170
1646766600000|2022-03-08 19:10:00|6093.3|6091.3|6072.8|6070.8|6096.3|6094.3|6064.3|6062.3|260
1646766900000|2022-03-08 19:15:00|6072.6|6070.6|6077.8|6075.8|6087.6|6085.6|6069.8|6067.8|87
1646767200000|2022-03-08 19:20:00|6078.1|6076.1|6085.1|6083.1|6087.6|6085.6|6063.6|6061.6|156
1646767500000|2022-03-08 19:25:00|6084.8|6082.8|6105.6|6103.6|6108.6|6106.6|6080.3|6078.3|237
1646767800000|2022-03-08 19:30:00|6105.3|6103.3|6094.3|6092.3|6109.3|6107.3|6087.8|6085.8|242
1646768100000|2022-03-08 19:35:00|6094.1|6092.1|6105.1|6103.1|6107.1|6105.1|6087.6|6085.6|245
1646768400000|2022-03-08 19:40:00|6105.3|6103.3|6105.6|6103.6|6110.1|6108.1|6092.1|6090.1|150
1646768700000|2022-03-08 19:45:00|6106.1|6104.1|6118.8|6116.8|6122.6|6120.6|6105.3|6103.3|168
1646769000000|2022-03-08 19:50:00|6117.6|6115.6|6094.6|6092.6|6121.3|6119.3|6093.3|6091.3|169
1646769300000|2022-03-08 19:55:00|6094.8|6092.8|6096.1|6094.1|6104.3|6102.3|6082.3|6080.3|198
1646769600000|2022-03-08 20:00:00|6095.8|6093.8|6112.6|6110.6|6115.8|6113.8|6093.1|6091.1|145
1646769900000|2022-03-08 20:05:00|6112.3|6110.3|6118.6|6116.6|6120.3|6118.3|6106.3|6104.3|114
1646770200000|2022-03-08 20:10:00|6118.8|6116.8|6104.6|6102.6|6123.1|6121.1|6096.6|6094.6|137
1646770500000|2022-03-08 20:15:00|6104.8|6102.8|6099.3|6097.3|6111.1|6109.1|6098.3|6096.3|91
1646770800000|2022-03-08 20:20:00|6099.6|6097.6|6099.1|6097.1|6102.3|6100.3|6092.8|6090.8|129
1646771100000|2022-03-08 20:25:00|6099.3|6097.3|6076.1|6074.1|6099.3|6097.3|6073.1|6071.1|138
1646771400000|2022-03-08 20:30:00|6076.3|6074.3|6061.8|6059.8|6077.3|6075.3|6059.8|6057.8|135
1646771700000|2022-03-08 20:35:00|6061.6|6059.6|6071.3|6069.3|6074.3|6072.3|6059.1|6057.1|94
1646772000000|2022-03-08 20:40:00|6072.6|6070.6|6063.6|6061.6|6078.6|6076.6|6063.6|6061.6|126
1646772300000|2022-03-08 20:45:00|6063.8|6061.8|6067.1|6065.1|6072.6|6070.6|6061.3|6059.3|129
1646772600000|2022-03-08 20:50:00|6066.8|6064.8|6071.8|6069.8|6090.6|6088.6|6066.3|6064.3|351
1646772900000|2022-03-08 20:55:00|6072.1|6070.1|6066.6|6064.6|6073.1|6071.1|6057.3|6055.3|307
1646773200000|2022-03-08 21:00:00|6066.3|6064.3|6051.1|6047.1|6066.3|6064.3|6045.5|6041.5|0
1646773500000|2022-03-08 21:05:00|6051.6|6047.6|6047.7|6043.7|6053.6|6049.6|6043.8|6039.8|0
1646773800000|2022-03-08 21:10:00|6047.9|6043.9|6050.9|6046.9|6060.3|6056.3|6047.7|6043.7|0
1646774100000|2022-03-08 21:15:00|6051|6047|6042.2|6038.2|6052.6|6048.6|6042.2|6038.2|0
1646774400000|2022-03-08 21:20:00|6042.6|6038.6|6040.1|6036.1|6044|6040|6038.7|6034.7|0
1646774700000|2022-03-08 21:25:00|6040.6|6036.6|6043.4|6039.4|6043.4|6039.4|6037.2|6033.2|0
1646775000000|2022-03-08 21:30:00|6043.8|6039.8|6038.7|6034.7|6044.2|6040.2|6038.1|6034.1|0
1646775300000|2022-03-08 21:35:00|6038.5|6034.5|6037.4|6033.4|6041.6|6037.6|6037.1|6033.1|0
1646775600000|2022-03-08 21:40:00|6037.9|6033.9|6035.5|6031.5|6038.8|6034.8|6034|6030|0
1646775900000|2022-03-08 21:45:00|6035.8|6031.8|6042.1|6038.1|6043.3|6039.3|6034.3|6030.3|0
1646776200000|2022-03-08 21:50:00|6042.5|6038.5|6043.3|6039.3|6049|6045|6041.6|6037.6|0
1646776500000|2022-03-08 21:55:00|6043.4|6039.4|6042.2|6038.2|6046.2|6042.2|6039.1|6035.1|0
1646776800000|2022-03-08 22:00:00|6042.7|6038.7|6042.4|6038.4|6042.7|6038.7|6041|6037|0
1646777100000|2022-03-08 22:05:00|6042|6038|6041|6037|6042.2|6038.2|6039.3|6035.3|0
1646777400000|2022-03-08 22:10:00|6041.8|6037.8|6041.7|6037.7|6043.5|6039.5|6041.5|6037.5|0
1646777700000|2022-03-08 22:15:00|6041.8|6037.8|6040.7|6036.7|6042.2|6038.2|6040.7|6036.7|0
1646778000000|2022-03-08 22:20:00|6040.8|6036.8|6041.1|6037.1|6041.5|6037.5|6040.6|6036.6|0
1646778300000|2022-03-08 22:25:00|6040.6|6036.6|6040.1|6036.1|6040.6|6036.6|6040|6036|0
1646778600000|2022-03-08 22:30:00|6040.4|6036.4|6039.9|6035.9|6040.4|6036.4|6039.4|6035.4|0
1646778900000|2022-03-08 22:35:00|6038.9|6034.9|6038.7|6034.7|6038.9|6034.9|6038.6|6034.6|0
1646779200000|2022-03-08 22:40:00|6038.6|6034.6|6038.6|6034.6|6038.6|6034.6|6038.2|6034.2|0
1646779500000|2022-03-08 22:45:00|6038.7|6034.7|6040.4|6036.4|6040.6|6036.6|6038.6|6034.6|0
1646779800000|2022-03-08 22:50:00|6039.1|6035.1|6039.8|6035.8|6040.8|6036.8|6038.9|6034.9|0
1646780100000|2022-03-08 22:55:00|6039.6|6035.6|6040.6|6036.6|6041.5|6037.5|6039.6|6035.6|0
1646780400000|2022-03-08 23:00:00|6040.7|6036.7|6056.4|6052.4|6057.6|6053.6|6040.7|6036.7|0
1646780700000|2022-03-08 23:05:00|6055.6|6051.6|6054.6|6050.6|6057.3|6053.3|6053|6049|0
1646781000000|2022-03-08 23:10:00|6054.7|6050.7|6058.4|6054.4|6059.2|6055.2|6050.3|6046.3|0
1646781300000|2022-03-08 23:15:00|6058.3|6054.3|6055.3|6051.3|6058.3|6054.3|6051.9|6047.9|0
1646781600000|2022-03-08 23:20:00|6054.6|6050.6|6055.6|6051.6|6057.6|6053.6|6051.3|6047.3|0
1646781900000|2022-03-08 23:25:00|6055.5|6051.5|6060.5|6056.5|6061.1|6057.1|6054.2|6050.2|0
1646782200000|2022-03-08 23:30:00|6060.9|6056.9|6070.3|6066.3|6072.1|6068.1|6060.9|6056.9|0
1646782500000|2022-03-08 23:35:00|6069.8|6065.8|6070.4|6066.4|6072.2|6068.2|6069|6065|0
1646782800000|2022-03-08 23:40:00|6069.9|6065.9|6071.6|6067.6|6072.8|6068.8|6068.5|6064.5|0
1646783100000|2022-03-08 23:45:00|6071.7|6067.7|6069.7|6065.7|6076.5|6072.5|6068.9|6064.9|0
1646783400000|2022-03-08 23:50:00|6069.6|6065.6|6073.4|6069.4|6075.8|6071.8|6065.8|6061.8|0
1646783700000|2022-03-08 23:55:00|6073.9|6069.9|6075.7|6071.7|6078.6|6074.6|6069.1|6065.1|0
1646784000000|2022-03-09 00:00:00|6075.5|6071.5|6080.3|6076.3|6082.1|6078.1|6075|6071|0
1646784300000|2022-03-09 00:05:00|6079.9|6075.9|6080.4|6076.4|6083.3|6079.3|6078.6|6074.6|0
1646784600000|2022-03-09 00:10:00|6079.9|6075.9|6076|6072|6081.4|6077.4|6075.9|6071.9|0
1646784900000|2022-03-09 00:15:00|6075.9|6071.9|6094.1|6091.1|6106.1|6103.1|6075.9|6071.9|0
1646785200000|2022-03-09 00:20:00|6093.9|6090.9|6089.6|6086.6|6093.9|6090.9|6086.3|6083.3|0
1646785500000|2022-03-09 00:25:00|6089.5|6086.5|6099|6096|6102.4|6099.4|6089.2|6086.2|0
1646785800000|2022-03-09 00:30:00|6098.8|6095.8|6081.2|6078.2|6098.8|6095.8|6080.3|6077.3|0
1646786100000|2022-03-09 00:35:00|6080.7|6077.7|6078.2|6075.2|6086.7|6083.7|6077.4|6074.4|0
1646786400000|2022-03-09 00:40:00|6078.1|6075.1|6085|6082|6085|6082|6076.5|6073.5|0
1646786700000|2022-03-09 00:45:00|6085.3|6082.3|6082.4|6079.4|6087.2|6084.2|6074.4|6071.4|0
1646787000000|2022-03-09 00:50:00|6082.5|6079.5|6084.5|6081.5|6086.3|6083.3|6078.6|6075.6|0
1646787300000|2022-03-09 00:55:00|6084.7|6081.7|6090.9|6087.9|6091.7|6088.7|6082|6079|0
1646787600000|2022-03-09 01:00:00|6091.5|6088.5|6100.9|6097.9|6105.7|6102.7|6091.5|6088.5|0
1646787900000|2022-03-09 01:05:00|6100.7|6097.7|6104.3|6101.3|6104.8|6101.8|6096.3|6093.3|0
1646788200000|2022-03-09 01:10:00|6104.4|6101.4|6101.3|6098.3|6109.3|6106.3|6101.3|6098.3|0
1646788500000|2022-03-09 01:15:00|6101|6098|6086.5|6083.5|6101.7|6098.7|6086.5|6083.5|0
1646788800000|2022-03-09 01:20:00|6086.4|6083.4|6072.7|6069.7|6090.7|6087.7|6070.5|6067.5|0
1646789100000|2022-03-09 01:25:00|6072.2|6069.2|6074.9|6071.9|6075.7|6072.7|6069.7|6066.7|0
1646789400000|2022-03-09 01:30:00|6074.3|6071.3|6109.7|6106.7|6119|6116|6071.5|6068.5|0
1646789700000|2022-03-09 01:35:00|6109|6106|6113.5|6110.5|6119|6116|6105.8|6102.8|0
1646790000000|2022-03-09 01:40:00|6113|6110|6107.6|6104.6|6113.5|6110.5|6101.7|6098.7|0
1646790300000|2022-03-09 01:45:00|6107.2|6104.2|6102.1|6099.1|6110.6|6107.6|6100.4|6097.4|0
1646790600000|2022-03-09 01:50:00|6101.3|6098.3|6081.7|6078.7|6104.3|6101.3|6076.2|6073.2|0
1646790900000|2022-03-09 01:55:00|6081|6078|6072.6|6069.6|6083.9|6080.9|6069.3|6066.3|0
1646791200000|2022-03-09 02:00:00|6072.3|6069.3|6080.8|6077.8|6090.5|6087.5|6071.9|6068.9|0
1646791500000|2022-03-09 02:05:00|6080.7|6077.7|6085.8|6082.8|6088.7|6085.7|6077.8|6074.8|0
1646791800000|2022-03-09 02:10:00|6085.6|6082.6|6088.7|6085.7|6092.1|6089.1|6084.4|6081.4|0
1646792100000|2022-03-09 02:15:00|6088.5|6085.5|6085.3|6082.3|6088.7|6085.7|6080.7|6077.7|0
1646792400000|2022-03-09 02:20:00|6085.4|6082.4|6085.7|6082.7|6089.2|6086.2|6082.7|6079.7|0
1646792700000|2022-03-09 02:25:00|6085.5|6082.5|6097.6|6094.6|6097.6|6094.6|6084|6081|0
1646793000000|2022-03-09 02:30:00|6097.4|6094.4|6092.5|6089.5|6097.6|6094.6|6086|6083|0
1646793300000|2022-03-09 02:35:00|6093.7|6090.7|6080.9|6077.9|6095.5|6092.5|6080.9|6077.9|0
1646793600000|2022-03-09 02:40:00|6080.8|6077.8|6083|6080|6083.9|6080.9|6078.8|6075.8|0
1646793900000|2022-03-09 02:45:00|6083.4|6080.4|6082.6|6079.6|6086.8|6083.8|6079.2|6076.2|0
1646794200000|2022-03-09 02:50:00|6082.1|6079.1|6063.2|6060.2|6082.6|6079.6|6059.9|6056.9|0
1646794500000|2022-03-09 02:55:00|6063.3|6060.3|6065.1|6062.1|6069.3|6066.3|6062.5|6059.5|0
1646794800000|2022-03-09 03:00:00|6064.9|6061.9|6056.2|6053.2|6068.1|6065.1|6055.3|6052.3|0
1646795100000|2022-03-09 03:05:00|6056.6|6053.6|6054|6051|6058.2|6055.2|6051.9|6048.9|0
1646795400000|2022-03-09 03:10:00|6054.2|6051.2|6052.7|6049.7|6057.4|6054.4|6049.3|6046.3|0
1646795700000|2022-03-09 03:15:00|6053|6050|6046.7|6043.7|6053|6050|6039.2|6036.2|0
1646796000000|2022-03-09 03:20:00|6046.8|6043.8|6051.5|6048.5|6055.8|6052.8|6046.7|6043.7|0
1646796300000|2022-03-09 03:25:00|6051.7|6048.7|6051.7|6048.7|6054.8|6051.8|6050.1|6047.1|0
1646796600000|2022-03-09 03:30:00|6051.9|6048.9|6056.8|6053.8|6061.1|6058.1|6051.7|6048.7|0
1646796900000|2022-03-09 03:35:00|6057.1|6054.1|6057.7|6054.7|6061.1|6058.1|6054.3|6051.3|0
1646797200000|2022-03-09 03:40:00|6057.8|6054.8|6054.3|6051.3|6058.5|6055.5|6053.9|6050.9|0
1646797500000|2022-03-09 03:45:00|6054.5|6051.5|6055.9|6052.9|6058.6|6055.6|6053.3|6050.3|0
1646797800000|2022-03-09 03:50:00|6056.4|6053.4|6054.2|6051.2|6056.4|6053.4|6052.5|6049.5|0
1646798100000|2022-03-09 03:55:00|6054.1|6051.1|6047.8|6044.8|6054.1|6051.1|6041.9|6038.9|0
1646798400000|2022-03-09 04:00:00|6047.9|6044.9|6068.3|6065.3|6070.4|6067.4|6047.9|6044.9|0
1646798700000|2022-03-09 04:05:00|6067.8|6064.8|6074.2|6071.2|6075.9|6072.9|6067.8|6064.8|0
1646799000000|2022-03-09 04:10:00|6074|6071|6082.7|6079.7|6083|6080|6071.1|6068.1|0
1646799300000|2022-03-09 04:15:00|6082.9|6079.9|6092.6|6089.6|6092.6|6089.6|6080.5|6077.5|0
1646799600000|2022-03-09 04:20:00|6092.9|6089.9|6104.7|6101.7|6108.2|6105.2|6092.9|6089.9|0
1646799900000|2022-03-09 04:25:00|6104.8|6101.8|6141.3|6138.3|6141.3|6138.3|6100.8|6097.8|0
1646800200000|2022-03-09 04:30:00|6141.5|6138.5|6133.6|6130.6|6150.3|6147.3|6131.9|6128.9|0
1646800500000|2022-03-09 04:35:00|6133.7|6130.7|6139.7|6136.7|6140.2|6137.2|6133|6130|0
1646800800000|2022-03-09 04:40:00|6139.6|6136.6|6133.8|6130.8|6141.5|6138.5|6131.2|6128.2|0
1646801100000|2022-03-09 04:45:00|6134|6131|6129.8|6126.8|6134.3|6131.3|6124.9|6121.9|0
1646801400000|2022-03-09 04:50:00|6129.6|6126.6|6133|6130|6137|6134|6128.1|6125.1|0
1646801700000|2022-03-09 04:55:00|6132.8|6129.8|6124.5|6121.5|6133.4|6130.4|6123.7|6120.7|0
1646802000000|2022-03-09 05:00:00|6125|6122|6113.8|6110.8|6125|6122|6112.1|6109.1|0
1646802300000|2022-03-09 05:05:00|6114|6111|6112.5|6109.5|6117.6|6114.6|6112.5|6109.5|0
1646802600000|2022-03-09 05:10:00|6112.3|6109.3|6110.8|6107.8|6119.3|6116.3|6110.4|6107.4|0
1646802900000|2022-03-09 05:15:00|6110.4|6107.4|6108.1|6105.1|6112.5|6109.5|6099.6|6096.6|0
1646803200000|2022-03-09 05:20:00|6107.8|6104.8|6105.9|6102.9|6112.1|6109.1|6103.8|6100.8|0
1646803500000|2022-03-09 05:25:00|6106.1|6103.1|6114.9|6111.9|6122.5|6119.5|6102.9|6099.9|0
1646803800000|2022-03-09 05:30:00|6115.4|6112.4|6100.3|6097.3|6115.4|6112.4|6096.4|6093.4|0
1646804100000|2022-03-09 05:35:00|6099.8|6096.8|6083.9|6080.9|6101.7|6098.7|6082.8|6079.8|0
1646804400000|2022-03-09 05:40:00|6084.8|6081.8|6084.8|6081.8|6088.2|6085.2|6077.9|6074.9|0
1646804700000|2022-03-09 05:45:00|6085.2|6082.2|6072.1|6069.1|6088.2|6085.2|6068.3|6065.3|0
1646805000000|2022-03-09 05:50:00|6071.9|6068.9|6078.6|6075.6|6081.4|6078.4|6070.4|6067.4|0
1646805300000|2022-03-09 05:55:00|6078.4|6075.4|6087|6084|6090.6|6087.6|6078.1|6075.1|0
1646805600000|2022-03-09 06:00:00|6093.4|6090.4|6102.3|6099.3|6103.7|6100.7|6092.1|6089.1|0
1646805900000|2022-03-09 06:05:00|6102.2|6099.2|6124.2|6121.2|6124.3|6121.3|6100.5|6097.5|0
1646806200000|2022-03-09 06:10:00|6123.4|6120.4|6123.5|6120.5|6132.4|6129.4|6123.4|6120.4|0
1646806500000|2022-03-09 06:15:00|6123.9|6120.9|6122.2|6119.2|6128.2|6125.2|6121.7|6118.7|0
1646806800000|2022-03-09 06:20:00|6122.1|6119.1|6122.7|6119.7|6129.3|6126.3|6122.1|6119.1|0
1646807100000|2022-03-09 06:25:00|6122.9|6119.9|6122.5|6119.5|6123.3|6120.3|6114.3|6111.3|0
1646807400000|2022-03-09 06:30:00|6122.7|6119.7|6124.9|6121.9|6124.9|6121.9|6118.5|6115.5|0
1646807700000|2022-03-09 06:35:00|6124.4|6121.4|6090|6087|6127.3|6124.3|6090|6087|0
1646808000000|2022-03-09 06:40:00|6089.2|6086.2|6091.3|6088.3|6096.5|6093.5|6075.7|6072.7|0
1646808300000|2022-03-09 06:45:00|6090.7|6087.7|6082.8|6079.8|6095.6|6092.6|6080.6|6077.6|0
1646808600000|2022-03-09 06:50:00|6082.7|6079.7|6099|6096|6122.9|6119.9|6082|6079|0
1646808900000|2022-03-09 06:55:00|6098.8|6095.8|6111.9|6108.9|6117.1|6114.1|6098.5|6095.5|0
1646809200000|2022-03-09 07:00:00|6109.9|6106.9|6102.3|6100.3|6112.9|6109.4|6075.3|6073.3|560
1646809500000|2022-03-09 07:05:00|6102.8|6100.8|6123.8|6121.8|6126.8|6124.8|6102.8|6100.8|141
1646809800000|2022-03-09 07:10:00|6124.1|6122.1|6129.6|6127.6|6134.3|6132.3|6117.1|6115.1|231
1646810100000|2022-03-09 07:15:00|6129.8|6127.8|6151.1|6149.1|6151.8|6149.8|6129.8|6127.8|178
1646810400000|2022-03-09 07:20:00|6150.8|6148.8|6157.8|6155.8|6159.3|6157.3|6148.8|6146.8|224
1646810700000|2022-03-09 07:25:00|6158.6|6156.6|6168.1|6166.1|6173.8|6171.8|6148.1|6146.1|232
1646811000000|2022-03-09 07:30:00|6167.3|6165.3|6163.8|6161.8|6168.6|6166.6|6148.6|6146.6|148
1646811300000|2022-03-09 07:35:00|6163.6|6161.6|6172.8|6170.8|6174.1|6172.1|6156.6|6154.6|148
1646811600000|2022-03-09 07:40:00|6172.6|6170.6|6148.8|6146.8|6172.6|6170.6|6147.3|6145.3|89
1646811900000|2022-03-09 07:45:00|6148.3|6146.3|6136.8|6134.8|6151.6|6149.6|6132.6|6130.6|185
1646812200000|2022-03-09 07:50:00|6136.6|6134.6|6149.3|6147.3|6157.8|6155.8|6132.6|6130.6|174
1646812500000|2022-03-09 07:55:00|6150.3|6148.3|6170.6|6168.6|6171.1|6169.1|6139.3|6137.3|511
1646812800000|2022-03-09 08:00:00|6170.8|6168.8|6133.6|6132.6|6170.8|6169.3|6118.3|6117.3|2928
1646813100000|2022-03-09 08:05:00|6134.1|6133.1|6169.6|6168.6|6173.1|6172.1|6123.1|6122.1|1677
1646813400000|2022-03-09 08:10:00|6169.8|6168.8|6180.3|6179.3|6198.3|6197.3|6169.6|6168.6|1883
1646813700000|2022-03-09 08:15:00|6178.8|6177.8|6172.8|6171.8|6181.6|6180.6|6141.8|6140.8|1559
1646814000000|2022-03-09 08:20:00|6173.3|6172.3|6177.1|6176.1|6201.1|6200.1|6171.6|6170.6|1407
1646814300000|2022-03-09 08:25:00|6176.8|6175.8|6148.1|6147.1|6181.8|6180.8|6145.1|6144.1|1086
1646814600000|2022-03-09 08:30:00|6148.3|6147.3|6177.8|6176.8|6186.8|6185.8|6145.8|6144.8|1198
1646814900000|2022-03-09 08:35:00|6177.6|6176.6|6184.6|6183.6|6193.1|6192.1|6168.6|6167.6|971
1646815200000|2022-03-09 08:40:00|6183.6|6182.6|6194.1|6193.1|6198.1|6197.1|6177.6|6176.6|615
1646815500000|2022-03-09 08:45:00|6193.8|6192.8|6190.6|6189.6|6195.6|6194.6|6180.6|6179.6|890
1646815800000|2022-03-09 08:50:00|6190.3|6189.3|6184.8|6183.8|6197.8|6196.8|6184.1|6183.1|892
1646816100000|2022-03-09 08:55:00|6185.1|6184.1|6181.8|6180.8|6190.6|6189.6|6173.3|6172.3|1055
1646816400000|2022-03-09 09:00:00|6182.3|6181.3|6197.6|6196.6|6199.8|6198.8|6181.8|6180.8|806
1646816700000|2022-03-09 09:05:00|6196.1|6195.1|6183.8|6182.8|6202.1|6201.1|6179.6|6178.6|934
1646817000000|2022-03-09 09:10:00|6184.1|6183.1|6171.1|6170.1|6199.1|6198.1|6160.6|6159.6|938
1646817300000|2022-03-09 09:15:00|6171.3|6170.3|6186.3|6185.3|6193.6|6192.6|6169.1|6168.1|787
1646817600000|2022-03-09 09:20:00|6185.3|6184.3|6204.6|6203.6|6205.8|6204.8|6182.6|6181.6|656
1646817900000|2022-03-09 09:25:00|6204.3|6203.3|6227.6|6226.6|6230.1|6229.1|6201.1|6200.1|1523
1646818200000|2022-03-09 09:30:00|6228.1|6227.1|6237.3|6236.3|6238.1|6237.1|6218.1|6217.1|915
1646818500000|2022-03-09 09:35:00|6237.1|6236.1|6242.8|6241.8|6251.1|6250.1|6232.1|6231.1|1227
1646818800000|2022-03-09 09:40:00|6242.6|6241.6|6254.1|6253.1|6258.6|6257.6|6235.1|6234.1|1170
1646819100000|2022-03-09 09:45:00|6254.3|6253.3|6232.6|6231.6|6257.6|6256.6|6228.1|6227.1|1792
1646819400000|2022-03-09 09:50:00|6232.3|6231.3|6233.6|6232.6|6248.1|6247.1|6230.1|6229.1|697
1646819700000|2022-03-09 09:55:00|6233.3|6232.3|6237.3|6236.3|6238.6|6237.6|6225.3|6224.3|916
1646820000000|2022-03-09 10:00:00|6237.8|6236.8|6244.8|6243.8|6244.8|6243.8|6231.3|6230.3|600
1646820300000|2022-03-09 10:05:00|6245.1|6244.1|6254.6|6253.6|6254.8|6253.8|6240.3|6239.3|837
1646820600000|2022-03-09 10:10:00|6254.8|6253.8|6251.3|6250.3|6258.6|6257.6|6248.6|6247.6|967
1646820900000|2022-03-09 10:15:00|6251.1|6250.1|6250.6|6249.6|6257.8|6256.8|6246.6|6245.6|828
1646821200000|2022-03-09 10:20:00|6250.3|6249.3|6237.6|6236.6|6250.3|6249.3|6233.3|6232.3|829
1646821500000|2022-03-09 10:25:00|6237.3|6236.3|6260.1|6259.1|6260.1|6259.1|6237.3|6236.3|930
1646821800000|2022-03-09 10:30:00|6260.6|6259.6|6262.3|6261.3|6269.8|6268.8|6257.8|6256.8|785
1646822100000|2022-03-09 10:35:00|6262.1|6261.1|6271.6|6270.6|6274.3|6273.3|6260.6|6259.6|789
1646822400000|2022-03-09 10:40:00|6271.3|6270.3|6276.8|6275.8|6281.1|6280.1|6270.3|6269.3|519
1646822700000|2022-03-09 10:45:00|6276.6|6275.6|6267.3|6266.3|6277.3|6276.3|6263.8|6262.8|485
1646823000000|2022-03-09 10:50:00|6266.6|6265.6|6259.3|6258.3|6272.1|6271.1|6255.6|6254.6|509
1646823300000|2022-03-09 10:55:00|6259.6|6258.6|6242.8|6241.8|6259.6|6258.6|6232.6|6231.6|938
1646823600000|2022-03-09 11:00:00|6242.3|6241.3|6255.1|6254.1|6256.3|6255.3|6240.8|6239.8|453
1646823900000|2022-03-09 11:05:00|6254.8|6253.8|6249.3|6248.3|6259.6|6258.6|6245.1|6244.1|387
1646824200000|2022-03-09 11:10:00|6249.1|6248.1|6234.3|6233.3|6251.1|6250.1|6231.6|6230.6|538
1646824500000|2022-03-09 11:15:00|6234.6|6233.6|6243.1|6242.1|6245.1|6244.1|6230.3|6229.3|448
1646824800000|2022-03-09 11:20:00|6242.8|6241.8|6241.3|6240.3|6245.3|6244.3|6233.8|6232.8|863
1646825100000|2022-03-09 11:25:00|6241.6|6240.6|6236.3|6235.3|6244.8|6243.8|6233.6|6232.6|567
1646825400000|2022-03-09 11:30:00|6236.6|6235.6|6216.3|6215.3|6237.1|6236.1|6216.1|6215.1|1662
1646825700000|2022-03-09 11:35:00|6216.6|6215.6|6227.8|6226.8|6229.3|6228.3|6216.1|6215.1|397
1646826000000|2022-03-09 11:40:00|6227.6|6226.6|6216.3|6215.3|6231.1|6230.1|6216.3|6215.3|368
1646826300000|2022-03-09 11:45:00|6216.6|6215.6|6221.1|6220.1|6222.3|6221.3|6200.1|6199.1|648
1646826600000|2022-03-09 11:50:00|6221.3|6220.3|6224.8|6223.8|6226.8|6225.8|6217.8|6216.8|290
1646826900000|2022-03-09 11:55:00|6224.6|6223.6|6217.8|6216.8|6226.8|6225.8|6217.1|6216.1|374
1646827200000|2022-03-09 12:00:00|6219.6|6218.6|6220.8|6219.8|6227.3|6226.3|6212.8|6211.8|500
1646827500000|2022-03-09 12:05:00|6221.1|6220.1|6217.1|6216.1|6223.8|6222.8|6212.8|6211.8|216
1646827800000|2022-03-09 12:10:00|6216.6|6215.6|6221.1|6220.1|6222.3|6221.3|6212.6|6211.6|163
1646828100000|2022-03-09 12:15:00|6220.3|6219.3|6231.1|6230.1|6233.1|6232.1|6216.6|6215.6|274
1646828400000|2022-03-09 12:20:00|6231.3|6230.3|6236.6|6235.6|6237.8|6236.8|6231.3|6230.3|224
1646828700000|2022-03-09 12:25:00|6236.3|6235.3|6237.8|6236.8|6242.1|6241.1|6236.3|6235.3|223
1646829000000|2022-03-09 12:30:00|6238.1|6237.1|6235.8|6234.8|6241.8|6240.8|6228.3|6227.3|428
1646829300000|2022-03-09 12:35:00|6235.6|6234.6|6231.3|6230.3|6236.8|6235.8|6228.6|6227.6|181
1646829600000|2022-03-09 12:40:00|6231.2|6230.2|6233.2|6232.2|6235.2|6234.2|6228.7|6227.7|143
1646829900000|2022-03-09 12:45:00|6233.5|6232.5|6244|6243|6244.2|6243.2|6231.7|6230.7|196
1646830200000|2022-03-09 12:50:00|6243.7|6242.7|6242.2|6241.2|6245|6244|6239.7|6238.7|228
1646830500000|2022-03-09 12:55:00|6242.5|6241.5|6247|6246|6250.5|6249.5|6242.5|6241.5|2718
1646830800000|2022-03-09 13:00:00|6246.7|6245.7|6246.7|6245.7|6251.7|6250.7|6245.7|6244.7|302
1646831100000|2022-03-09 13:05:00|6247|6246|6253.7|6252.7|6253.7|6252.7|6240.2|6239.2|416
1646831400000|2022-03-09 13:10:00|6253|6252|6243.7|6242.7|6256.2|6255.2|6241.2|6240.2|371
1646831700000|2022-03-09 13:15:00|6244|6243|6240|6239|6248.7|6247.7|6238.7|6237.7|405
1646832000000|2022-03-09 13:20:00|6238.5|6237.5|6242.7|6241.7|6244.2|6243.2|6234.7|6233.7|427
1646832300000|2022-03-09 13:25:00|6242.5|6241.5|6252.7|6251.7|6255.7|6254.7|6241.7|6240.7|395
1646832600000|2022-03-09 13:30:00|6252.5|6251.5|6255.2|6254.2|6259|6258|6250.7|6249.7|352
1646832900000|2022-03-09 13:35:00|6255.5|6254.5|6251.2|6250.2|6258.5|6257.5|6250.7|6249.7|274
1646833200000|2022-03-09 13:40:00|6251.5|6250.5|6247.7|6246.7|6253|6252|6243.5|6242.5|319
1646833500000|2022-03-09 13:45:00|6247.5|6246.5|6247.7|6246.7|6249.5|6248.5|6240.7|6239.7|296
1646833800000|2022-03-09 13:50:00|6247.5|6246.5|6240.7|6239.7|6249.2|6248.2|6239.2|6238.2|262
1646834100000|2022-03-09 13:55:00|6240.5|6239.5|6231.7|6230.7|6242.7|6241.7|6227.7|6226.7|340
1646834400000|2022-03-09 14:00:00|6230.7|6229.7|6240.5|6239.5|6241|6240|6220.5|6219.5|624
1646834700000|2022-03-09 14:05:00|6240.2|6239.2|6285.5|6284.5|6289.5|6288.5|6229.2|6228.2|2022
1646835000000|2022-03-09 14:10:00|6285.2|6284.2|6277.2|6276.2|6320.2|6319.2|6268.7|6267.7|2949
1646835300000|2022-03-09 14:15:00|6277|6276|6281|6280|6286.2|6285.2|6263.7|6262.7|749
1646835600000|2022-03-09 14:20:00|6280.7|6279.7|6289|6288|6289|6288|6268.5|6267.5|561
1646835900000|2022-03-09 14:25:00|6289.2|6288.2|6303.5|6302.5|6305.2|6304.2|6286.5|6285.5|792
1646836200000|2022-03-09 14:30:00|6302.5|6301.5|6296.7|6295.7|6313.2|6312.2|6288|6287|1721
1646836500000|2022-03-09 14:35:00|6297.7|6296.7|6293.2|6292.2|6300.2|6299.2|6278.2|6277.2|1075
1646836800000|2022-03-09 14:40:00|6293.5|6292.5|6291.7|6290.7|6303|6302|6287.7|6286.7|975
1646837100000|2022-03-09 14:45:00|6291.5|6290.5|6296|6295|6303.7|6302.7|6278.7|6277.7|767
1646837400000|2022-03-09 14:50:00|6295.2|6294.2|6269|6268|6297.5|6296.5|6258.7|6257.7|908
1646837700000|2022-03-09 14:55:00|6269.5|6268.5|6286.2|6285.2|6286.7|6285.7|6262.2|6261.2|649
1646838000000|2022-03-09 15:00:00|6286|6285|6300.5|6299.5|6305.5|6304.5|6286|6285|629
1646838300000|2022-03-09 15:05:00|6300.7|6299.7|6298.2|6297.2|6302.2|6301.2|6291.2|6290.2|639
1646838600000|2022-03-09 15:10:00|6298.5|6297.5|6317.7|6316.7|6318.5|6317.5|6298.5|6297.5|813
1646838900000|2022-03-09 15:15:00|6318|6317|6320.2|6319.2|6327|6326|6308.7|6307.7|1006
1646839200000|2022-03-09 15:20:00|6320|6319|6324.5|6323.5|6326.5|6325.5|6317|6316|766
1646839500000|2022-03-09 15:25:00|6325.2|6324.2|6324.7|6323.7|6326.2|6325.2|6312.2|6311.2|478
1646839800000|2022-03-09 15:30:00|6324.5|6323.5|6327.2|6326.2|6327.7|6326.7|6316.2|6315.2|682
1646840100000|2022-03-09 15:35:00|6327.5|6326.5|6337|6336|6338.7|6337.7|6323.2|6322.2|964
1646840400000|2022-03-09 15:40:00|6336.7|6335.7|6331.2|6330.2|6337.5|6336.5|6326.2|6325.2|614
1646840700000|2022-03-09 15:45:00|6332.7|6331.7|6344.2|6343.2|6354|6353|6331.2|6330.2|1250
1646841000000|2022-03-09 15:50:00|6344|6343|6343.7|6342.7|6352.7|6351.7|6340.5|6339.5|650
1646841300000|2022-03-09 15:55:00|6343.2|6342.2|6364|6363|6365.2|6364.2|6342.2|6341.2|1994
1646841600000|2022-03-09 16:00:00|6364.2|6363.2|6349.7|6348.7|6367.2|6366.2|6348|6347|1323
1646841900000|2022-03-09 16:05:00|6351.2|6350.2|6349.5|6348.5|6362|6361|6349.5|6348.5|846
1646842200000|2022-03-09 16:10:00|6349.2|6348.2|6340.7|6339.7|6351.5|6350.5|6337.7|6336.7|958
1646842500000|2022-03-09 16:15:00|6340.5|6339.5|6357|6356|6357.2|6356.2|6334.2|6333.2|1570
1646842800000|2022-03-09 16:20:00|6357.2|6356.2|6352|6351|6361.5|6360.5|6343.2|6342.2|2797
1646843100000|2022-03-09 16:25:00|6352.2|6351.2|6355.2|6354.2|6364|6363|6349|6348|2023
1646843400000|2022-03-09 16:30:00|6353.7|6351.7|6382.7|6380.7|6385.7|6383.7|6350|6348|6645
1646843700000|2022-03-09 16:35:00|6383|6381|6397.5|6395.5|6421.5|6419.5|6383|6381|3456
1646844000000|2022-03-09 16:40:00|6397.2|6395.2|6399|6397|6412|6410|6397.2|6395.2|1329
1646844300000|2022-03-09 16:45:00|6399.2|6397.2|6414|6412|6416.2|6414.2|6398.2|6396.2|4357
1646844600000|2022-03-09 16:50:00|6413.5|6411.5|6405.2|6403.2|6414.2|6412.2|6401.5|6399.5|532
1646844900000|2022-03-09 16:55:00|6404.5|6402.5|6420.2|6418.2|6425|6423|6404.5|6402.5|1160
1646845200000|2022-03-09 17:00:00|6420.5|6418.5|6426.2|6424.2|6439.5|6437.5|6418.2|6416.2|591
1646845500000|2022-03-09 17:05:00|6426.5|6424.5|6420.5|6418.5|6427.2|6425.2|6418.5|6416.5|358
1646845800000|2022-03-09 17:10:00|6420.7|6418.7|6428.5|6426.5|6430|6428|6417.5|6415.5|483
1646846100000|2022-03-09 17:15:00|6428.2|6426.2|6434|6432|6437.5|6435.5|6425.5|6423.5|435
1646846400000|2022-03-09 17:20:00|6434.2|6432.2|6419.2|6417.2|6443.2|6441.2|6419|6417|540
1646846700000|2022-03-09 17:25:00|6419.5|6417.5|6426|6424|6430.2|6428.2|6415.2|6413.2|201
1646847000000|2022-03-09 17:30:00|6426.2|6424.2|6427|6425|6435.5|6433.5|6426.2|6424.2|156
1646847300000|2022-03-09 17:35:00|6427.7|6425.7|6449.2|6447.2|6451.2|6449.2|6427.5|6425.5|558
1646847600000|2022-03-09 17:40:00|6449.5|6447.5|6441.2|6439.2|6450.5|6448.5|6437|6435|187
1646847900000|2022-03-09 17:45:00|6441.5|6439.5|6439.5|6437.5|6443.7|6441.7|6437.7|6435.7|133
1646848200000|2022-03-09 17:50:00|6439.2|6437.2|6444.2|6442.2|6447.7|6445.7|6438|6436|227
1646848500000|2022-03-09 17:55:00|6444|6442|6446.5|6444.5|6449.2|6447.2|6440.2|6438.2|240
1646848800000|2022-03-09 18:00:00|6446.2|6444.2|6405.7|6403.7|6446.2|6444.2|6405.5|6403.5|557
1646849100000|2022-03-09 18:05:00|6406.2|6404.2|6412.5|6410.5|6415.7|6413.7|6396|6394|585
1646849400000|2022-03-09 18:10:00|6412.7|6410.7|6423.5|6421.5|6432|6430|6410.7|6408.7|216
1646849700000|2022-03-09 18:15:00|6423.7|6421.7|6419.7|6417.7|6430.7|6428.7|6419|6417|99
1646850000000|2022-03-09 18:20:00|6420|6418|6415|6413|6424.5|6422.5|6413.2|6411.2|113
1646850300000|2022-03-09 18:25:00|6415.2|6413.2|6413.2|6411.2|6420|6418|6409.7|6407.7|116
1646850600000|2022-03-09 18:30:00|6413.5|6411.5|6398.2|6396.2|6415.7|6413.7|6396.2|6394.2|266
1646850900000|2022-03-09 18:35:00|6398.5|6396.5|6398.5|6396.5|6401|6399|6388|6386|300
1646851200000|2022-03-09 18:40:00|6398.7|6396.7|6385.2|6383.2|6403.2|6401.2|6384.5|6382.5|189
1646851500000|2022-03-09 18:45:00|6385.5|6383.5|6387|6385|6391.7|6389.7|6381.7|6379.7|99
1646851800000|2022-03-09 18:50:00|6387.5|6385.5|6385.2|6383.2|6388|6386|6381.2|6379.2|180
1646852100000|2022-03-09 18:55:00|6385|6383|6385.7|6383.7|6386.7|6384.7|6382.7|6380.7|99
1646852400000|2022-03-09 19:00:00|6387.2|6385.2|6400.2|6398.2|6403.2|6401.2|6386.5|6384.5|224
1646852700000|2022-03-09 19:05:00|6400|6398|6391|6389|6409|6407|6390.5|6388.5|231
1646853000000|2022-03-09 19:10:00|6390.7|6388.7|6391.5|6389.5|6395.2|6393.2|6379.7|6377.7|302
1646853300000|2022-03-09 19:15:00|6392.5|6390.5|6395.7|6393.7|6397.5|6395.5|6385|6383|108
1646853600000|2022-03-09 19:20:00|6393.5|6391.5|6396|6394|6401.5|6399.5|6391.5|6389.5|61
1646853900000|2022-03-09 19:25:00|6397|6395|6395.5|6393.5|6400.2|6398.2|6392.2|6390.2|43
1646854200000|2022-03-09 19:30:00|6395.7|6393.7|6398.2|6396.2|6398.5|6396.5|6392.2|6390.2|79
1646854500000|2022-03-09 19:35:00|6398|6396|6400.5|6398.5|6406.2|6404.2|6395.2|6393.2|106
1646854800000|2022-03-09 19:40:00|6400.7|6398.7|6404|6402|6406.5|6404.5|6394|6392|180
1646855100000|2022-03-09 19:45:00|6404.2|6402.2|6400.2|6398.2|6407.2|6405.2|6394.5|6392.5|85
1646855400000|2022-03-09 19:50:00|6400|6398|6387.2|6385.2|6405.2|6403.2|6387.2|6385.2|124
1646855700000|2022-03-09 19:55:00|6386.5|6384.5|6387.5|6385.5|6396.2|6394.2|6386.5|6384.5|113
1646856000000|2022-03-09 20:00:00|6389.2|6387.2|6390.2|6388.2|6396.5|6394.5|6388.5|6386.5|93
1646856300000|2022-03-09 20:05:00|6390.5|6388.5|6407.2|6405.2|6407.2|6405.2|6389.2|6387.2|119
1646856600000|2022-03-09 20:10:00|6407.5|6405.5|6409.2|6407.2|6411.2|6409.2|6405.2|6403.2|121
1646856900000|2022-03-09 20:15:00|6409.5|6407.5|6410|6408|6412.5|6410.5|6403.5|6401.5|104
1646857200000|2022-03-09 20:20:00|6410.2|6408.2|6413.5|6411.5|6419|6417|6409.7|6407.7|135
1646857500000|2022-03-09 20:25:00|6413|6411|6410|6408|6415.5|6413.5|6406|6404|60
1646857800000|2022-03-09 20:30:00|6409.7|6407.7|6400|6398|6416.5|6414.5|6398|6396|212
1646858100000|2022-03-09 20:35:00|6399.2|6397.2|6390|6388|6400.2|6398.2|6389.7|6387.7|214
1646858400000|2022-03-09 20:40:00|6389.7|6387.7|6396.2|6394.2|6406|6404|6389|6387|202
1646858700000|2022-03-09 20:45:00|6396.5|6394.5|6381.2|6379.2|6401.2|6399.2|6375.7|6373.7|473
1646859000000|2022-03-09 20:50:00|6381.5|6379.5|6383.2|6381.2|6393|6391|6363.2|6361.2|649
1646859300000|2022-03-09 20:55:00|6383|6381|6384.2|6382.2|6384.2|6382.2|6363|6361|309
1646859600000|2022-03-09 21:00:00|6384.8|6380.8|6380|6376|6398.1|6394.1|6379.7|6375.7|0
1646859900000|2022-03-09 21:05:00|6379.7|6375.7|6388.9|6384.9|6392.4|6388.4|6379.7|6375.7|0
1646860200000|2022-03-09 21:10:00|6388.8|6384.8|6379.4|6375.4|6388.8|6384.8|6374.8|6370.8|0
1646860500000|2022-03-09 21:15:00|6378.9|6374.9|6390|6386|6390|6386|6377.9|6373.9|0
1646860800000|2022-03-09 21:20:00|6390.2|6386.2|6384.2|6380.2|6390.2|6386.2|6383.9|6379.9|0
1646861100000|2022-03-09 21:25:00|6384.4|6380.4|6384.9|6380.9|6386.8|6382.8|6383.7|6379.7|0
1646861400000|2022-03-09 21:30:00|6384.7|6380.7|6378.8|6374.8|6386.1|6382.1|6378.6|6374.6|0
1646861700000|2022-03-09 21:35:00|6378.6|6374.6|6386.5|6382.5|6386.5|6382.5|6377.7|6373.7|0
1646862000000|2022-03-09 21:40:00|6386.2|6382.2|6399.9|6395.9|6403.1|6399.1|6385.5|6381.5|0
1646862300000|2022-03-09 21:45:00|6399.2|6395.2|6391.8|6387.8|6400|6396|6390.8|6386.8|0
1646862600000|2022-03-09 21:50:00|6391.5|6387.5|6390.7|6386.7|6391.8|6387.8|6386.4|6382.4|0
1646862900000|2022-03-09 21:55:00|6390.6|6386.6|6389.8|6385.8|6391.7|6387.7|6388.3|6384.3|0
1646863200000|2022-03-09 22:00:00|6390|6386|6386.9|6382.9|6391.1|6387.1|6385.9|6381.9|0
1646863500000|2022-03-09 22:05:00|6386.6|6382.6|6387.2|6383.2|6387.3|6383.3|6386.1|6382.1|0
1646863800000|2022-03-09 22:10:00|6387.3|6383.3|6388.2|6384.2|6388.9|6384.9|6385.9|6381.9|0
1646864100000|2022-03-09 22:15:00|6387.9|6383.9|6388.8|6384.8|6390.2|6386.2|6387.1|6383.1|0
1646864400000|2022-03-09 22:20:00|6388.9|6384.9|6389.8|6385.8|6389.8|6385.8|6388.6|6384.6|0
1646864700000|2022-03-09 22:25:00|6390.5|6386.5|6389.8|6385.8|6390.5|6386.5|6389.8|6385.8|0
1646865000000|2022-03-09 22:30:00|6389.7|6385.7|6390.2|6386.2|6390.2|6386.2|6389.7|6385.7|0
1646865300000|2022-03-09 22:35:00|6390|6386|6389.7|6385.7|6390.2|6386.2|6389.3|6385.3|0
1646865600000|2022-03-09 22:40:00|6389.5|6385.5|6389.5|6385.5|6389.5|6385.5|6389.5|6385.5|0
1646865900000|2022-03-09 22:45:00|6389.3|6385.3|6389.3|6385.3|6389.3|6385.3|6389.3|6385.3|0
1646866200000|2022-03-09 22:50:00|6389.2|6385.2|6389.5|6385.5|6389.5|6385.5|6389.2|6385.2|0
1646866500000|2022-03-09 22:55:00|6389.3|6385.3|6388.7|6384.7|6390.3|6386.3|6388|6384|0
1646866800000|2022-03-09 23:00:00|6388.6|6384.6|6384.4|6380.4|6391.1|6387.1|6378.9|6374.9|0
1646867100000|2022-03-09 23:05:00|6384.3|6380.3|6385.9|6381.9|6389.5|6385.5|6381.6|6377.6|0
1646867400000|2022-03-09 23:10:00|6385.7|6381.7|6388.6|6384.6|6394.4|6390.4|6385.7|6381.7|0
1646867700000|2022-03-09 23:15:00|6388.8|6384.8|6383.1|6379.1|6390.3|6386.3|6383.1|6379.1|0
1646868000000|2022-03-09 23:20:00|6383.6|6379.6|6377.5|6373.5|6385.4|6381.4|6376.5|6372.5|0
1646868300000|2022-03-09 23:25:00|6377.1|6373.1|6379.8|6375.8|6381|6377|6376.3|6372.3|0
1646868600000|2022-03-09 23:30:00|6380.2|6376.2|6381.6|6377.6|6382.3|6378.3|6380.2|6376.2|0
1646868900000|2022-03-09 23:35:00|6381.5|6377.5|6380.3|6376.3|6383.1|6379.1|6377.1|6373.1|0
1646869200000|2022-03-09 23:40:00|6380.2|6376.2|6379.4|6375.4|6381.9|6377.9|6378.6|6374.6|0
1646869500000|2022-03-09 23:45:00|6379.3|6375.3|6379.2|6375.2|6382.1|6378.1|6378.7|6374.7|0
1646869800000|2022-03-09 23:50:00|6379.4|6375.4|6381.4|6377.4|6381.8|6377.8|6375.8|6371.8|0
1646870100000|2022-03-09 23:55:00|6381.9|6377.9|6384.3|6380.3|6384.8|6380.8|6381.4|6377.4|0
1646870400000|2022-03-10 00:00:00|6384.8|6380.8|6381.3|6377.3|6389.2|6385.2|6377|6373|0
1646870700000|2022-03-10 00:05:00|6381.4|6377.4|6379.7|6375.7|6381.9|6377.9|6375.1|6371.1|0
1646871000000|2022-03-10 00:10:00|6379.5|6375.5|6378.6|6374.6|6381.9|6377.9|6377|6373|0
1646871300000|2022-03-10 00:15:00|6378.3|6374.3|6365.3|6362.3|6386.8|6383.8|6362.4|6359.4|0
1646871600000|2022-03-10 00:20:00|6365.4|6362.4|6380.1|6377.1|6383.4|6380.4|6365.4|6362.4|0
1646871900000|2022-03-10 00:25:00|6380.2|6377.2|6371.3|6368.3|6382.1|6379.1|6370.1|6367.1|0
1646872200000|2022-03-10 00:30:00|6372.6|6369.6|6370.9|6367.9|6375.2|6372.2|6364.6|6361.6|0
1646872500000|2022-03-10 00:35:00|6371.1|6368.1|6372.3|6369.3|6374.7|6371.7|6365.9|6362.9|0
1646872800000|2022-03-10 00:40:00|6372.5|6369.5|6364.8|6361.8|6373.7|6370.7|6364.4|6361.4|0
1646873100000|2022-03-10 00:45:00|6364.6|6361.6|6361.4|6358.4|6366.1|6363.1|6356.8|6353.8|0
1646873400000|2022-03-10 00:50:00|6361.5|6358.5|6362.5|6359.5|6366.3|6363.3|6359.7|6356.7|0
1646873700000|2022-03-10 00:55:00|6362.6|6359.6|6362.1|6359.1|6364.2|6361.2|6358.7|6355.7|0
1646874000000|2022-03-10 01:00:00|6362.3|6359.3|6355.8|6352.8|6369.2|6366.2|6354.6|6351.6|0
1646874300000|2022-03-10 01:05:00|6356.1|6353.1|6364|6361|6369.8|6366.8|6356.1|6353.1|0
1646874600000|2022-03-10 01:10:00|6363.8|6360.8|6365.2|6362.2|6365.7|6362.7|6358.5|6355.5|0
1646874900000|2022-03-10 01:15:00|6365.1|6362.1|6361.8|6358.8|6365.1|6362.1|6358.5|6355.5|0
1646875200000|2022-03-10 01:20:00|6362.3|6359.3|6363.5|6360.5|6365.2|6362.2|6358.9|6355.9|0
1646875500000|2022-03-10 01:25:00|6364.8|6361.8|6363.6|6360.6|6368.3|6365.3|6363.6|6360.6|0
1646875800000|2022-03-10 01:30:00|6363.2|6360.2|6360.9|6357.9|6366.5|6363.5|6354.2|6351.2|0
1646876100000|2022-03-10 01:35:00|6361.8|6358.8|6353.7|6350.7|6363.1|6360.1|6350.3|6347.3|0
1646876400000|2022-03-10 01:40:00|6354|6351|6352.5|6349.5|6357.5|6354.5|6349.6|6346.6|0
1646876700000|2022-03-10 01:45:00|6353.1|6350.1|6358.9|6355.9|6360.6|6357.6|6353.1|6350.1|0
1646877000000|2022-03-10 01:50:00|6357.6|6354.6|6355.1|6352.1|6358.1|6355.1|6352.2|6349.2|0
1646877300000|2022-03-10 01:55:00|6355.3|6352.3|6357.6|6354.6|6358.1|6355.1|6352.2|6349.2|0
1646877600000|2022-03-10 02:00:00|6357.3|6354.3|6366.6|6363.6|6368.8|6365.8|6356|6353|0
1646877900000|2022-03-10 02:05:00|6367.1|6364.1|6366.9|6363.9|6368.8|6365.8|6364.8|6361.8|0
1646878200000|2022-03-10 02:10:00|6367.4|6364.4|6368.5|6365.5|6370.2|6367.2|6366.5|6363.5|0
1646878500000|2022-03-10 02:15:00|6368.4|6365.4|6364.3|6361.3|6370.1|6367.1|6363.9|6360.9|0
1646878800000|2022-03-10 02:20:00|6364.1|6361.1|6363.5|6360.5|6364.1|6361.1|6358|6355|0
1646879100000|2022-03-10 02:25:00|6363.3|6360.3|6366.6|6363.6|6366.6|6363.6|6362.2|6359.2|0
1646879400000|2022-03-10 02:30:00|6366.1|6363.1|6362.7|6359.7|6366.6|6363.6|6362.7|6359.7|0
1646879700000|2022-03-10 02:35:00|6362.6|6359.6|6366.6|6363.6|6367.5|6364.5|6362.4|6359.4|0
1646880000000|2022-03-10 02:40:00|6366.3|6363.3|6364.5|6361.5|6367.1|6364.1|6361.2|6358.2|0
1646880300000|2022-03-10 02:45:00|6365|6362|6359.4|6356.4|6365|6362|6359.4|6356.4|0
1646880600000|2022-03-10 02:50:00|6359.6|6356.6|6365.7|6362.7|6367|6364|6359.4|6356.4|0
1646880900000|2022-03-10 02:55:00|6366.1|6363.1|6361.5|6358.5|6366.6|6363.6|6359.8|6356.8|0
1646881200000|2022-03-10 03:00:00|6361.7|6358.7|6362.8|6359.8|6363.7|6360.7|6359.4|6356.4|0
1646881500000|2022-03-10 03:05:00|6360.7|6357.7|6360.7|6357.7|6363.7|6360.7|6360.7|6357.7|0
1646881800000|2022-03-10 03:10:00|6360.8|6357.8|6360.3|6357.3|6364.5|6361.5|6356.9|6353.9|0
1646882100000|2022-03-10 03:15:00|6360.4|6357.4|6359|6356|6363.7|6360.7|6358.1|6355.1|0
1646882400000|2022-03-10 03:20:00|6359.1|6356.1|6360.3|6357.3|6362.4|6359.4|6358.1|6355.1|0
1646882700000|2022-03-10 03:25:00|6360.6|6357.6|6357.3|6354.3|6361.6|6358.6|6353.9|6350.9|0
1646883000000|2022-03-10 03:30:00|6357.7|6354.7|6355.6|6352.6|6358.6|6355.6|6354.7|6351.7|0
1646883300000|2022-03-10 03:35:00|6356|6353|6358.6|6355.6|6358.9|6355.9|6355.2|6352.2|0
1646883600000|2022-03-10 03:40:00|6358.5|6355.5|6355.6|6352.6|6359.4|6356.4|6352.7|6349.7|0
1646883900000|2022-03-10 03:45:00|6355.4|6352.4|6357.7|6354.7|6360.6|6357.6|6353.8|6350.8|0
1646884200000|2022-03-10 03:50:00|6358.1|6355.1|6352.6|6349.6|6359.4|6356.4|6352.6|6349.6|0
1646884500000|2022-03-10 03:55:00|6352.4|6349.4|6352.9|6349.9|6353.8|6350.8|6351.7|6348.7|0
1646884800000|2022-03-10 04:00:00|6353.4|6350.4|6355.5|6352.5|6357.2|6354.2|6353|6350|0
1646885100000|2022-03-10 04:05:00|6355.6|6352.6|6357.2|6354.2|6358.1|6355.1|6355.2|6352.2|0
1646885400000|2022-03-10 04:10:00|6354.3|6351.3|6347|6344|6357.2|6354.2|6344.9|6341.9|0
1646885700000|2022-03-10 04:15:00|6346.8|6343.8|6342.8|6339.8|6348.4|6345.4|6342|6339|0
1646886000000|2022-03-10 04:20:00|6343|6340|6346.2|6343.2|6347.9|6344.9|6342.8|6339.8|0
1646886300000|2022-03-10 04:25:00|6346|6343|6343.5|6340.5|6346.1|6343.1|6340.9|6337.9|0
1646886600000|2022-03-10 04:30:00|6343.1|6340.1|6347.7|6344.7|6351.9|6348.9|6341.8|6338.8|0
1646886900000|2022-03-10 04:35:00|6347.3|6344.3|6344|6341|6351.6|6348.6|6343.5|6340.5|0
1646887200000|2022-03-10 04:40:00|6343.9|6340.9|6347.5|6344.5|6349.1|6346.1|6343.6|6340.6|0
1646887500000|2022-03-10 04:45:00|6347.6|6344.6|6347|6344|6351.2|6348.2|6346.7|6343.7|0
1646887800000|2022-03-10 04:50:00|6346.9|6343.9|6349.4|6346.4|6349.4|6346.4|6346.7|6343.7|0
1646888100000|2022-03-10 04:55:00|6349.8|6346.8|6356.4|6353.4|6356.4|6353.4|6349.8|6346.8|0
1646888400000|2022-03-10 05:00:00|6356.6|6353.6|6354.7|6351.7|6357.2|6354.2|6352.7|6349.7|0
1646888700000|2022-03-10 05:05:00|6354.9|6351.9|6349.7|6346.7|6356|6353|6348.5|6345.5|0
1646889000000|2022-03-10 05:10:00|6349.5|6346.5|6346|6343|6351.9|6348.9|6345.5|6342.5|0
1646889300000|2022-03-10 05:15:00|6345.8|6342.8|6340.9|6337.9|6347.7|6344.7|6339.2|6336.2|0
1646889600000|2022-03-10 05:20:00|6341.8|6338.8|6342.6|6339.6|6345.2|6342.2|6339.6|6336.6|0
1646889900000|2022-03-10 05:25:00|6342.5|6339.5|6341.2|6338.2|6343.8|6340.8|6341.2|6338.2|0
1646890200000|2022-03-10 05:30:00|6341.4|6338.4|6341.8|6338.8|6345.9|6342.9|6341.4|6338.4|0
1646890500000|2022-03-10 05:35:00|6342|6339|6347.1|6344.1|6348|6345|6342|6339|0
1646890800000|2022-03-10 05:40:00|6347|6344|6349.6|6346.6|6351.3|6348.3|6346.8|6343.8|0
1646891100000|2022-03-10 05:45:00|6349.7|6346.7|6360.1|6357.1|6360.5|6357.5|6349.7|6346.7|0
1646891400000|2022-03-10 05:50:00|6360.2|6357.2|6370.3|6367.3|6370.3|6367.3|6360.2|6357.2|0
1646891700000|2022-03-10 05:55:00|6370.2|6367.2|6369.7|6366.7|6377.9|6374.9|6366.8|6363.8|0
1646892000000|2022-03-10 06:00:00|6370|6367|6376.3|6373.3|6377.2|6374.2|6367.8|6364.8|0
1646892300000|2022-03-10 06:05:00|6376.7|6373.7|6379|6376|6379.8|6376.8|6371.9|6368.9|0
1646892600000|2022-03-10 06:10:00|6379.1|6376.1|6380.5|6377.5|6381.3|6378.3|6372.8|6369.8|0
1646892900000|2022-03-10 06:15:00|6380.3|6377.3|6375.4|6372.4|6380.9|6377.9|6373.1|6370.1|0
1646893200000|2022-03-10 06:20:00|6375.2|6372.2|6370.1|6367.1|6375.2|6372.2|6369.7|6366.7|0
1646893500000|2022-03-10 06:25:00|6370.2|6367.2|6368.9|6365.9|6370.9|6367.9|6366.3|6363.3|0
1646893800000|2022-03-10 06:30:00|6369|6366|6368.7|6365.7|6371.6|6368.6|6367.4|6364.4|0
1646894100000|2022-03-10 06:35:00|6368.5|6365.5|6372.9|6369.9|6379.6|6376.6|6368.3|6365.3|0
1646894400000|2022-03-10 06:40:00|6372.5|6369.5|6379.6|6376.6|6380.1|6377.1|6371.2|6368.2|0
1646894700000|2022-03-10 06:45:00|6380.1|6377.1|6372|6369|6382.2|6379.2|6369.4|6366.4|0
1646895000000|2022-03-10 06:50:00|6372.4|6369.4|6369|6366|6376.2|6373.2|6366.1|6363.1|0
1646895300000|2022-03-10 06:55:00|6369.3|6366.3|6364.3|6361.3|6378.7|6375.7|6364.3|6361.3|0
1646895600000|2022-03-10 07:00:00|6364.5|6361.5|6356.5|6354.5|6370.4|6366.5|6346|6344|469
1646895900000|2022-03-10 07:05:00|6356.7|6354.7|6357.5|6355.5|6361.7|6359.7|6355|6353|133
1646896200000|2022-03-10 07:10:00|6357.2|6355.2|6350|6348|6361.2|6359.2|6329.7|6327.7|370
1646896500000|2022-03-10 07:15:00|6349.7|6347.7|6332.7|6330.7|6349.7|6347.7|6328.7|6326.7|123
1646896800000|2022-03-10 07:20:00|6333|6331|6342|6340|6346.7|6344.7|6331|6329|61
1646897100000|2022-03-10 07:25:00|6341.7|6339.7|6342.5|6340.5|6346.7|6344.7|6336|6334|50
1646897400000|2022-03-10 07:30:00|6342.7|6340.7|6358.5|6356.5|6360.7|6358.7|6339.7|6337.7|141
1646897700000|2022-03-10 07:35:00|6358.2|6356.2|6368.7|6366.7|6386|6384|6358|6356|141
1646898000000|2022-03-10 07:40:00|6368.2|6366.2|6365.5|6363.5|6368.5|6366.5|6361.5|6359.5|33
1646898300000|2022-03-10 07:45:00|6365.7|6363.7|6370.5|6368.5|6370.5|6368.5|6356.2|6354.2|26
1646898600000|2022-03-10 07:50:00|6372.2|6370.2|6368.2|6366.2|6374.2|6372.2|6358.2|6356.2|131
1646898900000|2022-03-10 07:55:00|6368.5|6366.5|6390|6388|6390.2|6388.2|6367|6365|271
1646899200000|2022-03-10 08:00:00|6389.2|6388.2|6334|6333|6389.2|6388.2|6333.7|6332.7|2888
1646899500000|2022-03-10 08:05:00|6335|6334|6346|6345|6354|6353|6329|6328|1600
1646899800000|2022-03-10 08:10:00|6345.7|6344.7|6316.5|6315.5|6348|6347|6309.5|6308.5|1907
1646900100000|2022-03-10 08:15:00|6316.7|6315.7|6308.2|6307.2|6320.7|6319.7|6305|6304|1152
1646900400000|2022-03-10 08:20:00|6308|6307|6276.7|6275.7|6310|6309|6276.5|6275.5|1006
1646900700000|2022-03-10 08:25:00|6277|6276|6289|6288|6293|6292|6262|6261|1251
1646901000000|2022-03-10 08:30:00|6288.7|6287.7|6253.5|6252.5|6297.2|6296.2|6246.2|6245.2|1816
1646901300000|2022-03-10 08:35:00|6254|6253|6274.2|6273.2|6283|6282|6251.2|6250.2|1468
1646901600000|2022-03-10 08:40:00|6274.4|6273.4|6299.9|6298.9|6300.4|6299.4|6272.4|6271.4|1174
1646901900000|2022-03-10 08:45:00|6299.2|6298.2|6281.9|6280.9|6299.4|6298.4|6277.9|6276.9|1562
1646902200000|2022-03-10 08:50:00|6281.7|6280.7|6255.2|6254.2|6282.9|6281.9|6249.2|6248.2|1508
1646902500000|2022-03-10 08:55:00|6255.4|6254.4|6258.2|6257.2|6269.7|6268.7|6246.9|6245.9|800
1646902800000|2022-03-10 09:00:00|6257.9|6256.9|6315.9|6314.9|6322.2|6321.2|6257.9|6256.9|2344
1646903100000|2022-03-10 09:05:00|6316.2|6315.2|6320.2|6319.2|6324.4|6323.4|6305.7|6304.7|661
1646903400000|2022-03-10 09:10:00|6320.4|6319.4|6322.9|6321.9|6336.4|6335.4|6318.2|6317.2|653
1646903700000|2022-03-10 09:15:00|6323.2|6322.2|6320.4|6319.4|6324.7|6323.7|6315.2|6314.2|479
1646904000000|2022-03-10 09:20:00|6320.2|6319.2|6297.9|6296.9|6321.2|6320.2|6295.7|6294.7|470
1646904300000|2022-03-10 09:25:00|6298.2|6297.2|6287.9|6286.9|6299.7|6298.7|6285.2|6284.2|390
1646904600000|2022-03-10 09:30:00|6288.2|6287.2|6290.7|6289.7|6292.9|6291.9|6271.7|6270.7|813
1646904900000|2022-03-10 09:35:00|6290.4|6289.4|6297.7|6296.7|6297.9|6296.9|6284.4|6283.4|583
1646905200000|2022-03-10 09:40:00|6297.4|6296.4|6318.9|6317.9|6323.9|6322.9|6294.4|6293.4|576
1646905500000|2022-03-10 09:45:00|6319.4|6318.4|6310.9|6309.9|6322.7|6321.7|6306.7|6305.7|441
1646905800000|2022-03-10 09:50:00|6310.7|6309.7|6272.4|6271.4|6314.4|6313.4|6266.2|6265.2|1649
1646906100000|2022-03-10 09:55:00|6271.9|6270.9|6262.2|6261.2|6292.2|6291.2|6239.2|6238.2|2581
1646906400000|2022-03-10 10:00:00|6262.4|6261.4|6262.9|6261.9|6276.9|6275.9|6246.2|6245.2|1058
1646906700000|2022-03-10 10:05:00|6263.2|6262.2|6255.9|6254.9|6269.9|6268.9|6242.7|6241.7|1034
1646907000000|2022-03-10 10:10:00|6255.7|6254.7|6244.4|6243.4|6264.2|6263.2|6243.7|6242.7|754
1646907300000|2022-03-10 10:15:00|6244.7|6243.7|6264.4|6263.4|6264.4|6263.4|6242.9|6241.9|1095
1646907600000|2022-03-10 10:20:00|6264.2|6263.2|6257.2|6256.2|6271.7|6270.7|6255.4|6254.4|688
1646907900000|2022-03-10 10:25:00|6257.4|6256.4|6261.2|6260.2|6270.2|6269.2|6256.7|6255.7|609
1646908200000|2022-03-10 10:30:00|6260.9|6259.9|6253.9|6252.9|6260.9|6259.9|6245.2|6244.2|590
1646908500000|2022-03-10 10:35:00|6254.2|6253.2|6241.9|6240.9|6255.7|6254.7|6241.2|6240.2|538
1646908800000|2022-03-10 10:40:00|6241.7|6240.7|6251.4|6250.4|6254.4|6253.4|6239.9|6238.9|669
1646909100000|2022-03-10 10:45:00|6251.2|6250.2|6267.2|6266.2|6267.4|6266.4|6248.9|6247.9|642
1646909400000|2022-03-10 10:50:00|6266.9|6265.9|6260.9|6259.9|6266.9|6265.9|6256.4|6255.4|498
1646909700000|2022-03-10 10:55:00|6261.2|6260.2|6247.2|6246.2|6264.2|6263.2|6246.4|6245.4|470
1646910000000|2022-03-10 11:00:00|6246.9|6245.9|6252.4|6251.4|6254.9|6253.9|6245.9|6244.9|615
1646910300000|2022-03-10 11:05:00|6252.2|6251.2|6240.9|6239.9|6252.2|6251.2|6239.4|6238.4|799
1646910600000|2022-03-10 11:10:00|6241.2|6240.2|6247.2|6246.2|6259.9|6258.9|6239.4|6238.4|742
1646910900000|2022-03-10 11:15:00|6247.4|6246.4|6243.7|6242.7|6252.2|6251.2|6242.4|6241.4|412
1646911200000|2022-03-10 11:20:00|6243.4|6242.4|6246.7|6245.7|6251.2|6250.2|6242.7|6241.7|472
1646911500000|2022-03-10 11:25:00|6246.4|6245.4|6248.4|6247.4|6252.4|6251.4|6244.9|6243.9|444
1646911800000|2022-03-10 11:30:00|6248.7|6247.7|6245.4|6244.4|6249.7|6248.7|6242.2|6241.2|417
1646912100000|2022-03-10 11:35:00|6245.2|6244.2|6229.7|6228.7|6254.2|6253.2|6229.4|6228.4|612
1646912400000|2022-03-10 11:40:00|6229.9|6228.9|6233.4|6232.4|6235.4|6234.4|6225.7|6224.7|497
1646912700000|2022-03-10 11:45:00|6233.9|6232.9|6223.4|6222.4|6236.4|6235.4|6219.9|6218.9|644
1646913000000|2022-03-10 11:50:00|6223.2|6222.2|6211.7|6210.7|6224.2|6223.2|6211.2|6210.2|470
1646913300000|2022-03-10 11:55:00|6211.9|6210.9|6219.7|6218.7|6225.4|6224.4|6211.9|6210.9|498
1646913600000|2022-03-10 12:00:00|6220.4|6219.4|6208.2|6207.2|6227.2|6226.2|6203.7|6202.7|585
1646913900000|2022-03-10 12:05:00|6208.4|6207.4|6216.7|6215.7|6216.9|6215.9|6205.4|6204.4|392
1646914200000|2022-03-10 12:10:00|6216.4|6215.4|6228.4|6227.4|6229.4|6228.4|6215.2|6214.2|415
1646914500000|2022-03-10 12:15:00|6227.9|6226.9|6240.4|6239.4|6244.9|6243.9|6221.9|6220.9|514
1646914800000|2022-03-10 12:20:00|6240.2|6239.2|6233.2|6232.2|6240.4|6239.4|6227.9|6226.9|306
1646915100000|2022-03-10 12:25:00|6232.9|6231.9|6233.7|6232.7|6236.2|6235.2|6231.2|6230.2|262
1646915400000|2022-03-10 12:30:00|6233.2|6232.2|6220.4|6219.4|6233.4|6232.4|6220.2|6219.2|268
1646915700000|2022-03-10 12:35:00|6221.7|6220.7|6222.4|6221.4|6223.7|6222.7|6219.7|6218.7|281
1646916000000|2022-03-10 12:40:00|6222.1|6221.1|6227.1|6226.1|6229.6|6228.6|6219.1|6218.1|303
1646916300000|2022-03-10 12:45:00|6227.8|6226.8|6197.1|6196.1|6228.1|6227.1|6188.1|6187.1|1519
1646916600000|2022-03-10 12:50:00|6196.8|6195.8|6176.1|6175.1|6199.6|6198.6|6169.3|6168.3|1543
1646916900000|2022-03-10 12:55:00|6175.8|6174.8|6170.8|6169.8|6187.8|6186.8|6164.8|6163.8|967
1646917200000|2022-03-10 13:00:00|6170.6|6169.6|6176.6|6175.6|6183.6|6182.6|6168.6|6167.6|570
1646917500000|2022-03-10 13:05:00|6175.3|6174.3|6175.1|6174.1|6190.6|6189.6|6170.8|6169.8|690
1646917800000|2022-03-10 13:10:00|6175.3|6174.3|6173.6|6172.6|6184.8|6183.8|6170.8|6169.8|572
1646918100000|2022-03-10 13:15:00|6173.1|6172.1|6189.1|6188.1|6191.3|6190.3|6170.6|6169.6|778
1646918400000|2022-03-10 13:20:00|6188.8|6187.8|6193.3|6192.3|6196.6|6195.6|6187.1|6186.1|555
1646918700000|2022-03-10 13:25:00|6192.8|6191.8|6206.1|6205.1|6210.6|6209.6|6190.1|6189.1|541
1646919000000|2022-03-10 13:30:00|6205.8|6204.8|6229.6|6228.6|6233.1|6232.1|6204.6|6203.6|1354
1646919300000|2022-03-10 13:35:00|6229.8|6228.8|6215.6|6214.6|6239.1|6238.1|6214.3|6213.3|845
1646919600000|2022-03-10 13:40:00|6215.8|6214.8|6228.3|6227.3|6228.3|6227.3|6215.1|6214.1|530
1646919900000|2022-03-10 13:45:00|6228.1|6227.1|6211.1|6210.1|6231.6|6230.6|6207.6|6206.6|686
1646920200000|2022-03-10 13:50:00|6211.3|6210.3|6197.3|6196.3|6212.8|6211.8|6196.3|6195.3|500
1646920500000|2022-03-10 13:55:00|6197.6|6196.6|6216.3|6215.3|6219.8|6218.8|6197.3|6196.3|562
1646920800000|2022-03-10 14:00:00|6215.6|6214.6|6215.3|6214.3|6227.3|6226.3|6208.3|6207.3|616
1646921100000|2022-03-10 14:05:00|6214.8|6213.8|6196.3|6195.3|6214.8|6213.8|6196.3|6195.3|446
1646921400000|2022-03-10 14:10:00|6196.1|6195.1|6192.1|6191.1|6196.1|6195.1|6186.3|6185.3|592
1646921700000|2022-03-10 14:15:00|6192.3|6191.3|6192.3|6191.3|6196.3|6195.3|6186.3|6185.3|556
1646922000000|2022-03-10 14:20:00|6192.1|6191.1|6186.6|6185.6|6197.3|6196.3|6183.8|6182.8|488
1646922300000|2022-03-10 14:25:00|6186.3|6185.3|6188.3|6187.3|6191.8|6190.8|6181.1|6180.1|583
1646922600000|2022-03-10 14:30:00|6188.6|6187.6|6206.8|6205.8|6210.8|6209.8|6181.8|6180.8|783
1646922900000|2022-03-10 14:35:00|6206.6|6205.6|6188.8|6187.8|6208.8|6207.8|6188.8|6187.8|612
1646923200000|2022-03-10 14:40:00|6189.1|6188.1|6205.8|6204.8|6221.6|6220.6|6188.8|6187.8|531
1646923500000|2022-03-10 14:45:00|6205.6|6204.6|6209.6|6208.6|6214.3|6213.3|6200.6|6199.6|446
1646923800000|2022-03-10 14:50:00|6210.3|6209.3|6232.6|6231.6|6234.6|6233.6|6201.6|6200.6|581
1646924100000|2022-03-10 14:55:00|6232.1|6231.1|6288.3|6287.3|6292.6|6291.6|6230.6|6229.6|1096
1646924400000|2022-03-10 15:00:00|6290.1|6289.1|6248.3|6247.3|6290.8|6289.8|6245.1|6244.1|1012
1646924700000|2022-03-10 15:05:00|6248.6|6247.6|6263.3|6262.3|6263.3|6262.3|6248.3|6247.3|453
1646925000000|2022-03-10 15:10:00|6263.2|6262.2|6267.5|6266.5|6273|6272|6258|6257|634
1646925300000|2022-03-10 15:15:00|6266.5|6265.5|6279.2|6278.2|6284.2|6283.2|6261.7|6260.7|706
1646925600000|2022-03-10 15:20:00|6279.5|6278.5|6254.7|6253.7|6280|6279|6246.5|6245.5|623
1646925900000|2022-03-10 15:25:00|6254.2|6253.2|6248.5|6247.5|6268|6267|6248|6247|504
1646926200000|2022-03-10 15:30:00|6248|6247|6241.2|6240.2|6256.2|6255.2|6238.7|6237.7|634
1646926500000|2022-03-10 15:35:00|6240.5|6239.5|6236.2|6235.2|6245.2|6244.2|6231.2|6230.2|580
1646926800000|2022-03-10 15:40:00|6236|6235|6234.2|6233.2|6243.5|6242.5|6233|6232|427
1646927100000|2022-03-10 15:45:00|6234.5|6233.5|6238.7|6237.7|6243.2|6242.2|6228.2|6227.2|489
1646927400000|2022-03-10 15:50:00|6238.5|6237.5|6231.2|6230.2|6238.7|6237.7|6230.2|6229.2|372
1646927700000|2022-03-10 15:55:00|6231|6230|6214.2|6213.2|6231|6230|6211|6210|492
1646928000000|2022-03-10 16:00:00|6214|6213|6195|6194|6214.2|6213.2|6193.5|6192.5|929
1646928300000|2022-03-10 16:05:00|6195.2|6194.2|6202.5|6201.5|6204.2|6203.2|6193.2|6192.2|767
1646928600000|2022-03-10 16:10:00|6202.7|6201.7|6212.7|6211.7|6216|6215|6197.7|6196.7|468
1646928900000|2022-03-10 16:15:00|6212.5|6211.5|6210|6209|6214.5|6213.5|6200.5|6199.5|1177
1646929200000|2022-03-10 16:20:00|6210.2|6209.2|6208.7|6207.7|6219.7|6218.7|6207|6206|1994
1646929500000|2022-03-10 16:25:00|6208.5|6207.5|6198|6197|6211.2|6210.2|6186|6185|1708
1646929800000|2022-03-10 16:30:00|6198.7|6196.7|6207.5|6205.5|6213.2|6211.2|6196.5|6194.5|4747
1646930100000|2022-03-10 16:35:00|6207.2|6205.2|6189.2|6187.2|6223.7|6221.7|6185.7|6183.7|3843
1646930400000|2022-03-10 16:40:00|6189.5|6187.5|6193.2|6191.2|6202|6200|6184.7|6182.7|532
1646930700000|2022-03-10 16:45:00|6193.5|6191.5|6199|6197|6200.5|6198.5|6190.5|6188.5|142
1646931000000|2022-03-10 16:50:00|6199.5|6197.5|6207.7|6205.7|6210|6208|6198|6196|136
1646931300000|2022-03-10 16:55:00|6208|6206|6214.5|6212.5|6218.2|6216.2|6204|6202|184
1646931600000|2022-03-10 17:00:00|6214.2|6212.2|6222|6220|6222.5|6220.5|6209.2|6207.2|156
1646931900000|2022-03-10 17:05:00|6222.2|6220.2|6218.5|6216.5|6229.7|6227.7|6217.2|6215.2|151
1646932200000|2022-03-10 17:10:00|6218.7|6216.7|6211|6209|6221.2|6219.2|6208.2|6206.2|89
1646932500000|2022-03-10 17:15:00|6211.2|6209.2|6211.7|6209.7|6215.2|6213.2|6208.5|6206.5|41
1646932800000|2022-03-10 17:20:00|6212|6210|6230.2|6228.2|6230.7|6228.7|6212|6210|150
1646933100000|2022-03-10 17:25:00|6230|6228|6228.5|6226.5|6231|6229|6224.5|6222.5|76
1646933400000|2022-03-10 17:30:00|6228.7|6226.7|6222.5|6220.5|6230.7|6228.7|6222.2|6220.2|52
1646933700000|2022-03-10 17:35:00|6222.7|6220.7|6220.5|6218.5|6222.7|6220.7|6215.2|6213.2|97
1646934000000|2022-03-10 17:40:00|6220.2|6218.2|6214.5|6212.5|6220.7|6218.7|6212.2|6210.2|22
1646934300000|2022-03-10 17:45:00|6214.2|6212.2|6218.5|6216.5|6219.2|6217.2|6213.2|6211.2|18
1646934600000|2022-03-10 17:50:00|6218.2|6216.2|6207.7|6205.7|6219.2|6217.2|6205.7|6203.7|139
1646934900000|2022-03-10 17:55:00|6208|6206|6209.5|6207.5|6211.5|6209.5|6206.2|6204.2|54
1646935200000|2022-03-10 18:00:00|6209.7|6207.7|6200.7|6198.7|6212|6210|6199.2|6197.2|103
1646935500000|2022-03-10 18:05:00|6201|6199|6204.2|6202.2|6208|6206|6200.5|6198.5|47
1646935800000|2022-03-10 18:10:00|6204.5|6202.5|6208.5|6206.5|6215.5|6213.5|6203|6201|47
1646936100000|2022-03-10 18:15:00|6208.2|6206.2|6218.2|6216.2|6220.7|6218.7|6206|6204|71
1646936400000|2022-03-10 18:20:00|6218|6216|6225.5|6223.5|6226.2|6224.2|6214.5|6212.5|100
1646936700000|2022-03-10 18:25:00|6225.7|6223.7|6220.2|6218.2|6225.7|6223.7|6213.2|6211.2|49
1646937000000|2022-03-10 18:30:00|6220|6218|6222.5|6220.5|6224|6222|6213.7|6211.7|66
1646937300000|2022-03-10 18:35:00|6222.2|6220.2|6221|6219|6229.5|6227.5|6219.7|6217.7|55
1646937600000|2022-03-10 18:40:00|6221.2|6219.2|6221|6219|6224.5|6222.5|6218.7|6216.7|37
1646937900000|2022-03-10 18:45:00|6221.2|6219.2|6239.2|6237.2|6239.5|6237.5|6221.2|6219.2|64
1646938200000|2022-03-10 18:50:00|6238.5|6236.5|6238.5|6236.5|6245.5|6243.5|6237.2|6235.2|170
1646938500000|2022-03-10 18:55:00|6238|6236|6242|6240|6246|6244|6236.2|6234.2|65
1646938800000|2022-03-10 19:00:00|6241.2|6239.2|6264.2|6262.2|6265.2|6263.2|6240.7|6238.7|154
1646939100000|2022-03-10 19:05:00|6264.5|6262.5|6250.5|6248.5|6269.2|6267.2|6249|6247|193
1646939400000|2022-03-10 19:10:00|6250.7|6248.7|6254|6252|6254|6252|6249|6247|15
1646939700000|2022-03-10 19:15:00|6254.2|6252.2|6259.5|6257.5|6265|6263|6253.5|6251.5|39
1646940000000|2022-03-10 19:20:00|6259.2|6257.2|6252.7|6250.7|6262|6260|6252.2|6250.2|65
1646940300000|2022-03-10 19:25:00|6253|6251|6262.7|6260.7|6267|6265|6252.7|6250.7|71
1646940600000|2022-03-10 19:30:00|6263|6261|6266.2|6264.2|6268.5|6266.5|6257.5|6255.5|183
1646940900000|2022-03-10 19:35:00|6266.5|6264.5|6263.5|6261.5|6267.2|6265.2|6262.7|6260.7|56
1646941200000|2022-03-10 19:40:00|6263.2|6261.2|6259.7|6257.7|6267.5|6265.5|6259|6257|58
1646941500000|2022-03-10 19:45:00|6260|6258|6273.2|6271.2|6273.2|6271.2|6256.7|6254.7|136
1646941800000|2022-03-10 19:50:00|6273.7|6271.7|6271.2|6269.2|6277.5|6275.5|6270.5|6268.5|65
1646942100000|2022-03-10 19:55:00|6271.5|6269.5|6269.7|6267.7|6277.2|6275.2|6265.7|6263.7|66
1646942400000|2022-03-10 20:00:00|6270|6268|6256.5|6254.5|6270.5|6268.5|6256|6254|186
1646942700000|2022-03-10 20:05:00|6256.7|6254.7|6264.2|6262.2|6267|6265|6255.2|6253.2|403
1646943000000|2022-03-10 20:10:00|6264.5|6262.5|6265.2|6263.2|6267.2|6265.2|6259.5|6257.5|205
1646943300000|2022-03-10 20:15:00|6265.5|6263.5|6266|6264|6272.5|6270.5|6261.2|6259.2|81
1646943600000|2022-03-10 20:20:00|6265.2|6263.2|6252.2|6250.2|6266.5|6264.5|6248|6246|91
1646943900000|2022-03-10 20:25:00|6252|6250|6255|6253|6257|6255|6248.2|6246.2|63
1646944200000|2022-03-10 20:30:00|6255.2|6253.2|6241.2|6239.2|6256|6254|6239|6237|269
1646944500000|2022-03-10 20:35:00|6241|6239|6232|6230|6246|6244|6229.2|6227.2|254
1646944800000|2022-03-10 20:40:00|6232.2|6230.2|6231|6229|6238.7|6236.7|6230.2|6228.2|178
1646945100000|2022-03-10 20:45:00|6230.7|6228.7|6224.2|6222.2|6230.7|6228.7|6218.5|6216.5|160
1646945400000|2022-03-10 20:50:00|6224.5|6222.5|6232.7|6230.7|6241|6239|6224.5|6222.5|231
1646945700000|2022-03-10 20:55:00|6232.5|6230.5|6245.2|6243.2|6245.2|6243.2|6226|6224|197
1646946000000|2022-03-10 21:00:00|6238.8|6234.8|6238.6|6234.6|6240|6236|6234.2|6230.2|0
1646946300000|2022-03-10 21:05:00|6238.9|6234.9|6234.2|6230.2|6240.5|6236.5|6231.3|6227.3|0
1646946600000|2022-03-10 21:10:00|6234.6|6230.6|6243.7|6239.7|6244.7|6240.7|6233.2|6229.2|0
1646946900000|2022-03-10 21:15:00|6244.7|6240.7|6242.9|6238.9|6244.7|6240.7|6241.9|6237.9|0
1646947200000|2022-03-10 21:20:00|6243|6239|6244.9|6240.9|6244.9|6240.9|6242.9|6238.9|0
1646947500000|2022-03-10 21:25:00|6245.4|6241.4|6244.4|6240.4|6245.4|6241.4|6243.9|6239.9|0
1646947800000|2022-03-10 21:30:00|6244.2|6240.2|6242.5|6238.5|6244.2|6240.2|6242.5|6238.5|0
1646948100000|2022-03-10 21:35:00|6242.6|6238.6|6245.8|6241.8|6247.8|6243.8|6242.6|6238.6|0
1646948400000|2022-03-10 21:40:00|6245.7|6241.7|6243.3|6239.3|6245.7|6241.7|6243.3|6239.3|0
1646948700000|2022-03-10 21:45:00|6243.8|6239.8|6244.3|6240.3|6244.3|6240.3|6239.5|6235.5|0
1646949000000|2022-03-10 21:50:00|6243.8|6239.8|6242.9|6238.9|6244.3|6240.3|6242.4|6238.4|0
1646949300000|2022-03-10 21:55:00|6242.4|6238.4|6238.1|6234.1|6242.4|6238.4|6236.6|6232.6|0
1646949600000|2022-03-10 22:00:00|6238|6234|6236.6|6232.6|6240.7|6236.7|6236.6|6232.6|0
1646949900000|2022-03-10 22:05:00|6237.4|6233.4|6235.6|6231.6|6238.3|6234.3|6234.8|6230.8|0
1646950200000|2022-03-10 22:10:00|6235.3|6231.3|6234.5|6230.5|6236.4|6232.4|6233.4|6229.4|0
1646950500000|2022-03-10 22:15:00|6234.8|6230.8|6234|6230|6234.8|6230.8|6232.2|6228.2|0
1646950800000|2022-03-10 22:20:00|6234.5|6230.5|6233.5|6229.5|6235.5|6231.5|6233.5|6229.5|0
1646951100000|2022-03-10 22:25:00|6234.2|6230.2|6233.5|6229.5|6234.9|6230.9|6232|6228|0
1646951400000|2022-03-10 22:30:00|6233.8|6229.8|6232.6|6228.6|6233.8|6229.8|6232.3|6228.3|0
1646951700000|2022-03-10 22:35:00|6232.4|6228.4|6232.6|6228.6|6233.4|6229.4|6232.4|6228.4|0
1646952000000|2022-03-10 22:40:00|6232.7|6228.7|6232.1|6228.1|6232.7|6228.7|6232.1|6228.1|0
1646952300000|2022-03-10 22:45:00|6232.2|6228.2|6232.4|6228.4|6232.7|6228.7|6232.2|6228.2|0
1646952600000|2022-03-10 22:50:00|6232.1|6228.1|6232.4|6228.4|6232.4|6228.4|6232.1|6228.1|0
1646952900000|2022-03-10 22:55:00|6232.6|6228.6|6231.8|6227.8|6233.1|6229.1|6231.4|6227.4|0
1646953200000|2022-03-10 23:00:00|6232.3|6228.3|6244.6|6240.6|6244.8|6240.8|6230.7|6226.7|0
1646953500000|2022-03-10 23:05:00|6244.1|6240.1|6248.7|6244.7|6250.3|6246.3|6243.7|6239.7|0
1646953800000|2022-03-10 23:10:00|6248.9|6244.9|6249.6|6245.6|6250.3|6246.3|6247.2|6243.2|0
1646954100000|2022-03-10 23:15:00|6249.9|6245.9|6248.9|6244.9|6252.7|6248.7|6248.7|6244.7|0
1646954400000|2022-03-10 23:20:00|6248.7|6244.7|6250.5|6246.5|6251|6247|6247.2|6243.2|0
1646954700000|2022-03-10 23:25:00|6250|6246|6246.9|6242.9|6250|6246|6246.6|6242.6|0
1646955000000|2022-03-10 23:30:00|6246.6|6242.6|6247.1|6243.1|6249.4|6245.4|6245.9|6241.9|0
1646955300000|2022-03-10 23:35:00|6246.9|6242.9|6250.5|6246.5|6250.5|6246.5|6246.9|6242.9|0
1646955600000|2022-03-10 23:40:00|6251|6247|6246.5|6242.5|6251|6247|6246.5|6242.5|0
1646955900000|2022-03-10 23:45:00|6246.9|6242.9|6257|6253|6259.4|6255.4|6246.9|6242.9|0
1646956200000|2022-03-10 23:50:00|6256.8|6252.8|6251.7|6247.7|6257|6253|6250.9|6246.9|0
1646956500000|2022-03-10 23:55:00|6252.1|6248.1|6250|6246|6255.1|6251.1|6248.9|6244.9|0
1646956800000|2022-03-11 00:00:00|6249.9|6245.9|6244.5|6240.5|6251.2|6247.2|6243.2|6239.2|0
1646957100000|2022-03-11 00:05:00|6244.9|6240.9|6245.6|6241.6|6247.3|6243.3|6243.6|6239.6|0
1646957400000|2022-03-11 00:10:00|6245.5|6241.5|6247.3|6243.3|6249.5|6245.5|6243.6|6239.6|0
1646957700000|2022-03-11 00:15:00|6247.2|6243.2|6238.1|6235.1|6251.5|6248.5|6232.5|6229.5|0
1646958000000|2022-03-11 00:20:00|6237.9|6234.9|6237.9|6234.9|6238.8|6235.8|6228.7|6225.7|0
1646958300000|2022-03-11 00:25:00|6238|6235|6226.4|6223.4|6238.8|6235.8|6219.2|6216.2|0
1646958600000|2022-03-11 00:30:00|6226.1|6223.1|6228.9|6225.9|6236.2|6233.2|6226.1|6223.1|0
1646958900000|2022-03-11 00:35:00|6228.7|6225.7|6219.3|6216.3|6232.7|6229.7|6218.9|6215.9|0
1646959200000|2022-03-11 00:40:00|6219.5|6216.5|6221.3|6218.3|6225.1|6222.1|6215.1|6212.1|0
1646959500000|2022-03-11 00:45:00|6220.8|6217.8|6228|6225|6228.4|6225.4|6219.6|6216.6|0
1646959800000|2022-03-11 00:50:00|6227.8|6224.8|6215.2|6212.2|6228.4|6225.4|6209.8|6206.8|0
1646960100000|2022-03-11 00:55:00|6215.1|6212.1|6209.8|6206.8|6215.1|6212.1|6205.5|6202.5|0
1646960400000|2022-03-11 01:00:00|6210.4|6207.4|6192|6189|6211.4|6208.4|6192|6189|0
1646960700000|2022-03-11 01:05:00|6192.5|6189.5|6194.6|6191.6|6200.4|6197.4|6188.6|6185.6|0
1646961000000|2022-03-11 01:10:00|6195.1|6192.1|6192.6|6189.6|6198.8|6195.8|6190|6187|0
1646961300000|2022-03-11 01:15:00|6192.1|6189.1|6201.4|6198.4|6202.2|6199.2|6192.1|6189.1|0
1646961600000|2022-03-11 01:20:00|6201.3|6198.3|6180.8|6177.8|6201.3|6198.3|6180.3|6177.3|0
1646961900000|2022-03-11 01:25:00|6181.4|6178.4|6183.5|6180.5|6187.6|6184.6|6174.5|6171.5|0
1646962200000|2022-03-11 01:30:00|6183.3|6180.3|6176.8|6173.8|6183.5|6180.5|6167.2|6164.2|0
1646962500000|2022-03-11 01:35:00|6176.4|6173.4|6178.9|6175.9|6180.5|6177.5|6171.3|6168.3|0
1646962800000|2022-03-11 01:40:00|6179|6176|6180.3|6177.3|6182.8|6179.8|6170.9|6167.9|0
1646963100000|2022-03-11 01:45:00|6180.7|6177.7|6181.2|6178.2|6185.8|6182.8|6177.4|6174.4|0
1646963400000|2022-03-11 01:50:00|6181.3|6178.3|6175.7|6172.7|6181.3|6178.3|6171.1|6168.1|0
1646963700000|2022-03-11 01:55:00|6175.4|6172.4|6175.7|6172.7|6176.2|6173.2|6171.5|6168.5|0
1646964000000|2022-03-11 02:00:00|6175.9|6172.9|6181.7|6178.7|6181.7|6178.7|6173.2|6170.2|0
1646964300000|2022-03-11 02:05:00|6181.5|6178.5|6191.8|6188.8|6194|6191|6178.8|6175.8|0
1646964600000|2022-03-11 02:10:00|6191.7|6188.7|6194.2|6191.2|6195.6|6192.6|6189.2|6186.2|0
1646964900000|2022-03-11 02:15:00|6193.6|6190.6|6192.1|6189.1|6193.9|6190.9|6189.5|6186.5|0
1646965200000|2022-03-11 02:20:00|6191.9|6188.9|6174.7|6171.7|6191.9|6188.9|6174.7|6171.7|0
1646965500000|2022-03-11 02:25:00|6174.4|6171.4|6175.6|6172.6|6177.8|6174.8|6168.4|6165.4|0
1646965800000|2022-03-11 02:30:00|6175.8|6172.8|6178.2|6175.2|6180.3|6177.3|6170.2|6167.2|0
1646966100000|2022-03-11 02:35:00|6178.3|6175.3|6179|6176|6182|6179|6175.3|6172.3|0
1646966400000|2022-03-11 02:40:00|6178.9|6175.9|6176.7|6173.7|6183.1|6180.1|6175.9|6172.9|0
1646966700000|2022-03-11 02:45:00|6176.6|6173.6|6175|6172|6180.9|6177.9|6173.3|6170.3|0
1646967000000|2022-03-11 02:50:00|6174.6|6171.6|6182.6|6179.6|6182.6|6179.6|6169.9|6166.9|0
1646967300000|2022-03-11 02:55:00|6182.8|6179.8|6173.3|6170.3|6183.1|6180.1|6173.3|6170.3|0
1646967600000|2022-03-11 03:00:00|6175.8|6172.8|6177.3|6174.3|6178.8|6175.8|6173.1|6170.1|0
1646967900000|2022-03-11 03:05:00|6177.1|6174.1|6169.9|6166.9|6177.1|6174.1|6169.6|6166.6|0
1646968200000|2022-03-11 03:10:00|6170.4|6167.4|6161|6158|6170.8|6167.8|6158.5|6155.5|0
1646968500000|2022-03-11 03:15:00|6161.2|6158.2|6162|6159|6163.2|6160.2|6156.2|6153.2|0
1646968800000|2022-03-11 03:20:00|6162.3|6159.3|6160.2|6157.2|6163.2|6160.2|6158.5|6155.5|0
1646969100000|2022-03-11 03:25:00|6160|6157|6158.3|6155.3|6162.7|6159.7|6153.3|6150.3|0
1646969400000|2022-03-11 03:30:00|6158.2|6155.2|6150.2|6147.2|6158.2|6155.2|6144.4|6141.4|0
1646969700000|2022-03-11 03:35:00|6151|6148|6146.2|6143.2|6154.4|6151.4|6142.8|6139.8|0
1646970000000|2022-03-11 03:40:00|6146|6143|6152.9|6149.9|6154.3|6151.3|6145.3|6142.3|0
1646970300000|2022-03-11 03:45:00|6153|6150|6149.6|6146.6|6154.3|6151.3|6145.8|6142.8|0
1646970600000|2022-03-11 03:50:00|6147.9|6144.9|6158.5|6155.5|6158.9|6155.9|6146.2|6143.2|0
1646970900000|2022-03-11 03:55:00|6158.7|6155.7|6166.7|6163.7|6167.5|6164.5|6155.5|6152.5|0
1646971200000|2022-03-11 04:00:00|6167.2|6164.2|6174.5|6171.5|6176.2|6173.2|6166.7|6163.7|0
1646971500000|2022-03-11 04:05:00|6174.8|6171.8|6176.5|6173.5|6176.5|6173.5|6172.4|6169.4|0
1646971800000|2022-03-11 04:10:00|6176.3|6173.3|6169.1|6166.1|6176.3|6173.3|6162|6159|0
1646972100000|2022-03-11 04:15:00|6169|6166|6167.8|6164.8|6176.6|6173.6|6167.8|6164.8|0
1646972400000|2022-03-11 04:20:00|6168.9|6165.9|6175.8|6172.8|6175.8|6172.8|6168.9|6165.9|0
1646972700000|2022-03-11 04:25:00|6175.2|6172.2|6166.2|6163.2|6175.2|6172.2|6166|6163|0
1646973000000|2022-03-11 04:30:00|6165.7|6162.7|6164|6161|6170.3|6167.3|6161.5|6158.5|0
1646973300000|2022-03-11 04:35:00|6164.2|6161.2|6159.8|6156.8|6166.9|6163.9|6159|6156|0
1646973600000|2022-03-11 04:40:00|6159.7|6156.7|6156|6153|6159.7|6156.7|6152.2|6149.2|0
1646973900000|2022-03-11 04:45:00|6155.7|6152.7|6149.2|6146.2|6156|6153|6148.3|6145.3|0
1646974200000|2022-03-11 04:50:00|6149.5|6146.5|6146.3|6143.3|6156|6153|6146.3|6143.3|0
1646974500000|2022-03-11 04:55:00|6146.1|6143.1|6145.3|6142.3|6147.6|6144.6|6143.7|6140.7|0
1646974800000|2022-03-11 05:00:00|6145.2|6142.2|6142.3|6139.3|6145.3|6142.3|6136.1|6133.1|0
1646975100000|2022-03-11 05:05:00|6142.2|6139.2|6141.9|6138.9|6142.3|6139.3|6136.9|6133.9|0
1646975400000|2022-03-11 05:10:00|6142.1|6139.1|6139.2|6136.2|6142.3|6139.3|6131.4|6128.4|0
1646975700000|2022-03-11 05:15:00|6139|6136|6136.1|6133.1|6140.2|6137.2|6135.4|6132.4|0
1646976000000|2022-03-11 05:20:00|6136.7|6133.7|6145.4|6142.4|6147.8|6144.8|6136.1|6133.1|0
1646976300000|2022-03-11 05:25:00|6145.8|6142.8|6153.8|6150.8|6157.2|6154.2|6145.8|6142.8|0
1646976600000|2022-03-11 05:30:00|6154|6151|6162.2|6159.2|6163.3|6160.3|6149.2|6146.2|0
1646976900000|2022-03-11 05:35:00|6161.4|6158.4|6170|6167|6173|6170|6156.9|6153.9|0
1646977200000|2022-03-11 05:40:00|6169.4|6166.4|6169.9|6166.9|6173.8|6170.8|6167.1|6164.1|0
1646977500000|2022-03-11 05:45:00|6170|6167|6176.6|6173.6|6179.1|6176.1|6169.4|6166.4|0
1646977800000|2022-03-11 05:50:00|6176.7|6173.7|6180.9|6177.9|6185.4|6182.4|6174.4|6171.4|0
1646978100000|2022-03-11 05:55:00|6181.6|6178.6|6187|6184|6196.3|6193.3|6181.6|6178.6|0
1646978400000|2022-03-11 06:00:00|6186.5|6183.5|6204.9|6201.9|6205.3|6202.3|6180.6|6177.6|0
1646978700000|2022-03-11 06:05:00|6205|6202|6210|6207|6215.9|6212.9|6202.1|6199.1|0
1646979000000|2022-03-11 06:10:00|6209.7|6206.7|6207.9|6204.9|6217.1|6214.1|6206.8|6203.8|0
1646979300000|2022-03-11 06:15:00|6208|6205|6212.8|6209.8|6217.1|6214.1|6207.9|6204.9|0
1646979600000|2022-03-11 06:20:00|6213.3|6210.3|6213|6210|6219.5|6216.5|6212.6|6209.6|0
1646979900000|2022-03-11 06:25:00|6214.3|6211.3|6217|6214|6217.6|6214.6|6212.5|6209.5|0
1646980200000|2022-03-11 06:30:00|6216.9|6213.9|6213.8|6210.8|6218.4|6215.4|6213.6|6210.6|0
1646980500000|2022-03-11 06:35:00|6213.3|6210.3|6211.2|6208.2|6213.3|6210.3|6203.6|6200.6|0
1646980800000|2022-03-11 06:40:00|6211.1|6208.1|6224.3|6221.3|6229.5|6226.5|6211.1|6208.1|0
1646981100000|2022-03-11 06:45:00|6224.4|6221.4|6231.2|6228.2|6234.5|6231.5|6218.9|6215.9|0
1646981400000|2022-03-11 06:50:00|6229|6226|6235|6232|6235.4|6232.4|6224.4|6221.4|0
1646981700000|2022-03-11 06:55:00|6234.8|6231.8|6229.9|6226.9|6242.9|6239.9|6227.9|6224.9|0
1646982000000|2022-03-11 07:00:00|6232.3|6229.3|6253.7|6251.7|6259|6257|6231.5|6228.5|268
1646982300000|2022-03-11 07:05:00|6254|6252|6265.7|6263.7|6273|6271|6254|6252|276
1646982600000|2022-03-11 07:10:00|6266.2|6264.2|6257.7|6255.7|6268.7|6266.7|6256.7|6254.7|126
1646982900000|2022-03-11 07:15:00|6257.5|6255.5|6257|6255|6265.5|6263.5|6252.5|6250.5|100
1646983200000|2022-03-11 07:20:00|6256.7|6254.7|6240.2|6238.2|6257|6255|6239.2|6237.2|146
1646983500000|2022-03-11 07:25:00|6240.5|6238.5|6253.2|6251.2|6256|6254|6239.7|6237.7|73
1646983800000|2022-03-11 07:30:00|6253|6251|6240.2|6238.2|6253|6251|6239.7|6237.7|55
1646984100000|2022-03-11 07:35:00|6239.5|6237.5|6236.2|6234.2|6241.2|6239.2|6232.2|6230.2|104
1646984400000|2022-03-11 07:40:00|6236.7|6234.7|6236.7|6234.7|6247.7|6245.7|6231.5|6229.5|82
1646984700000|2022-03-11 07:45:00|6237.2|6235.2|6231|6229|6247.2|6245.2|6229.5|6227.5|100
1646985000000|2022-03-11 07:50:00|6230.5|6228.5|6227.2|6225.2|6234.7|6232.7|6227.2|6225.2|85
1646985300000|2022-03-11 07:55:00|6227.5|6225.5|6233.7|6231.7|6234.7|6232.7|6215.5|6213.5|541
1646985600000|2022-03-11 08:00:00|6233.2|6232.2|6233.7|6232.7|6257.7|6256.7|6221.2|6220.2|1956
1646985900000|2022-03-11 08:05:00|6234.2|6233.2|6232.2|6231.2|6248.2|6247.2|6224.7|6223.7|1190
1646986200000|2022-03-11 08:10:00|6232.5|6231.5|6223.5|6222.5|6242|6241|6222.7|6221.7|1049
1646986500000|2022-03-11 08:15:00|6224.7|6223.7|6179|6178|6233|6232|6174|6173|956
1646986800000|2022-03-11 08:20:00|6178.7|6177.7|6181.2|6180.2|6186.7|6185.7|6161.7|6160.7|1530
1646987100000|2022-03-11 08:25:00|6181.5|6180.5|6194.5|6193.5|6208|6207|6181|6180|674
1646987400000|2022-03-11 08:30:00|6194.7|6193.7|6187.5|6186.5|6205|6204|6181.7|6180.7|829
1646987700000|2022-03-11 08:35:00|6187.7|6186.7|6201|6200|6202|6201|6187|6186|537
1646988000000|2022-03-11 08:40:00|6201.3|6200.3|6207.3|6206.3|6211.3|6210.3|6192.8|6191.8|553
1646988300000|2022-03-11 08:45:00|6207.5|6206.5|6221.3|6220.3|6223.8|6222.8|6207.5|6206.5|891
1646988600000|2022-03-11 08:50:00|6221|6220|6205.8|6204.8|6224.3|6223.3|6203.5|6202.5|411
1646988900000|2022-03-11 08:55:00|6205.5|6204.5|6206.3|6205.3|6216.8|6215.8|6203.8|6202.8|288
1646989200000|2022-03-11 09:00:00|6206.5|6205.5|6212.5|6211.5|6221|6220|6205.8|6204.8|451
1646989500000|2022-03-11 09:05:00|6212.3|6211.3|6225|6224|6232.5|6231.5|6211.8|6210.8|577
1646989800000|2022-03-11 09:10:00|6224.5|6223.5|6238|6237|6240.5|6239.5|6224.5|6223.5|472
1646990100000|2022-03-11 09:15:00|6238.3|6237.3|6237.5|6236.5|6243.5|6242.5|6231|6230|360
1646990400000|2022-03-11 09:20:00|6236.8|6235.8|6246|6245|6250.5|6249.5|6236.5|6235.5|738
1646990700000|2022-03-11 09:25:00|6246.3|6245.3|6235.5|6234.5|6251.3|6250.3|6234|6233|463
1646991000000|2022-03-11 09:30:00|6235.8|6234.8|6234.5|6233.5|6241.5|6240.5|6221.8|6220.8|647
1646991300000|2022-03-11 09:35:00|6234.3|6233.3|6235|6234|6237.5|6236.5|6227.3|6226.3|473
1646991600000|2022-03-11 09:40:00|6235.3|6234.3|6235.5|6234.5|6242.3|6241.3|6229.8|6228.8|432
1646991900000|2022-03-11 09:45:00|6235.8|6234.8|6244.3|6243.3|6244.3|6243.3|6235.5|6234.5|437
1646992200000|2022-03-11 09:50:00|6244.5|6243.5|6246.5|6245.5|6253.5|6252.5|6237.3|6236.3|546
1646992500000|2022-03-11 09:55:00|6247|6246|6243.3|6242.3|6248|6247|6240.8|6239.8|428
1646992800000|2022-03-11 10:00:00|6244|6243|6254.3|6253.3|6254.3|6253.3|6244|6243|303
1646993100000|2022-03-11 10:05:00|6254.5|6253.5|6252.8|6251.8|6259.5|6258.5|6251|6250|382
1646993400000|2022-03-11 10:10:00|6252.5|6251.5|6251|6250|6253.5|6252.5|6245|6244|435
1646993700000|2022-03-11 10:15:00|6251.3|6250.3|6249.5|6248.5|6253|6252|6245.5|6244.5|424
1646994000000|2022-03-11 10:20:00|6249.8|6248.8|6257.5|6256.5|6258|6257|6248|6247|445
1646994300000|2022-03-11 10:25:00|6257.8|6256.8|6269|6268|6272.3|6271.3|6256.3|6255.3|565
1646994600000|2022-03-11 10:30:00|6269.3|6268.3|6261.5|6260.5|6270|6269|6257.8|6256.8|442
1646994900000|2022-03-11 10:35:00|6261.3|6260.3|6255.8|6254.8|6264.3|6263.3|6250|6249|450
1646995200000|2022-03-11 10:40:00|6256|6255|6241.5|6240.5|6256|6255|6238.5|6237.5|309
1646995500000|2022-03-11 10:45:00|6241.3|6240.3|6247|6246|6248|6247|6240.8|6239.8|315
1646995800000|2022-03-11 10:50:00|6246.5|6245.5|6227.8|6226.8|6246.8|6245.8|6226.5|6225.5|509
1646996100000|2022-03-11 10:55:00|6227.5|6226.5|6222.5|6221.5|6230.8|6229.8|6218.5|6217.5|528
1646996400000|2022-03-11 11:00:00|6222|6221|6233|6232|6239|6238|6222|6221|490
1646996700000|2022-03-11 11:05:00|6232.8|6231.8|6235.3|6234.3|6236.5|6235.5|6228.5|6227.5|460
1646997000000|2022-03-11 11:10:00|6235.5|6234.5|6234.5|6233.5|6239.5|6238.5|6230.8|6229.8|321
1646997300000|2022-03-11 11:15:00|6234.8|6233.8|6234.5|6233.5|6236.3|6235.3|6231.5|6230.5|242
1646997600000|2022-03-11 11:20:00|6234.8|6233.8|6316.3|6315.3|6341.5|6340.5|6228.5|6227.5|3389
1646997900000|2022-03-11 11:25:00|6317|6316|6380.5|6379.5|6468.3|6467.3|6313.5|6312.5|8178
1646998200000|2022-03-11 11:30:00|6378.8|6377.8|6396.3|6395.3|6401|6400|6353|6352|3083
1646998500000|2022-03-11 11:35:00|6396.5|6395.5|6347.8|6346.8|6396.5|6395.5|6338.3|6337.3|1750
1646998800000|2022-03-11 11:40:00|6348|6347|6371.8|6370.8|6392.8|6391.8|6346|6345|1363
1646999100000|2022-03-11 11:45:00|6373.8|6372.8|6360.3|6359.3|6382.3|6381.3|6356.3|6355.3|1560
1646999400000|2022-03-11 11:50:00|6360|6359|6344.3|6343.3|6361.3|6360.3|6326.3|6325.3|2065
1646999700000|2022-03-11 11:55:00|6343.8|6342.8|6350.8|6349.8|6354.5|6353.5|6333.3|6332.3|944
1647000000000|2022-03-11 12:00:00|6351.3|6350.3|6356.5|6355.5|6357|6356|6337|6336|928
1647000300000|2022-03-11 12:05:00|6356|6355|6364.8|6363.8|6365.8|6364.8|6344|6343|585
1647000600000|2022-03-11 12:10:00|6364.5|6363.5|6360|6359|6376|6375|6359.5|6358.5|849
1647000900000|2022-03-11 12:15:00|6362|6361|6354.5|6353.5|6376.5|6375.5|6354.3|6353.3|810
1647001200000|2022-03-11 12:20:00|6354.3|6353.3|6359.5|6358.5|6373.5|6372.5|6352.5|6351.5|484
1647001500000|2022-03-11 12:25:00|6359.3|6358.3|6358.3|6357.3|6363.3|6362.3|6346.8|6345.8|687
1647001800000|2022-03-11 12:30:00|6358.5|6357.5|6364.5|6363.5|6376.5|6375.5|6355.5|6354.5|594
1647002100000|2022-03-11 12:35:00|6364|6363|6353.5|6352.5|6364.3|6363.3|6344.5|6343.5|503
1647002400000|2022-03-11 12:40:00|6352.9|6351.9|6340.4|6339.4|6352.9|6351.9|6329.9|6328.9|531
1647002700000|2022-03-11 12:45:00|6340.7|6339.7|6325.2|6324.2|6341.2|6340.2|6322.2|6321.2|439
1647003000000|2022-03-11 12:50:00|6325.4|6324.4|6312.9|6311.9|6327.2|6326.2|6312.4|6311.4|708
1647003300000|2022-03-11 12:55:00|6312.7|6311.7|6310.4|6309.4|6316.4|6315.4|6299.9|6298.9|520
1647003600000|2022-03-11 13:00:00|6310.2|6309.2|6320.7|6319.7|6325.9|6324.9|6307.9|6306.9|590
1647003900000|2022-03-11 13:05:00|6320.9|6319.9|6335.4|6334.4|6338.9|6337.9|6318.4|6317.4|685
1647004200000|2022-03-11 13:10:00|6335.2|6334.2|6327.4|6326.4|6339.2|6338.2|6321.7|6320.7|597
1647004500000|2022-03-11 13:15:00|6327.2|6326.2|6328.9|6327.9|6333.9|6332.9|6322.9|6321.9|405
1647004800000|2022-03-11 13:20:00|6328.7|6327.7|6340.4|6339.4|6341.4|6340.4|6326.9|6325.9|340
1647005100000|2022-03-11 13:25:00|6340.7|6339.7|6341.9|6340.9|6343.4|6342.4|6333.4|6332.4|318
1647005400000|2022-03-11 13:30:00|6341.7|6340.7|6354.7|6353.7|6355.2|6354.2|6338.4|6337.4|541
1647005700000|2022-03-11 13:35:00|6354.4|6353.4|6355.9|6354.9|6362.9|6361.9|6349.9|6348.9|1523
1647006000000|2022-03-11 13:40:00|6355.7|6354.7|6365.9|6364.9|6366.9|6365.9|6349.2|6348.2|429
1647006300000|2022-03-11 13:45:00|6365.7|6364.7|6358.7|6357.7|6367.9|6366.9|6352.4|6351.4|530
1647006600000|2022-03-11 13:50:00|6358.9|6357.9|6364.4|6363.4|6368.7|6367.7|6358.9|6357.9|371
1647006900000|2022-03-11 13:55:00|6364.2|6363.2|6354.9|6353.9|6364.9|6363.9|6351.7|6350.7|382
1647007200000|2022-03-11 14:00:00|6355.4|6354.4|6356.4|6355.4|6360.9|6359.9|6353.9|6352.9|432
1647007500000|2022-03-11 14:05:00|6356.2|6355.2|6352.9|6351.9|6358.7|6357.7|6348.7|6347.7|357
1647007800000|2022-03-11 14:10:00|6353.2|6352.2|6339.4|6338.4|6353.7|6352.7|6338.7|6337.7|1121
1647008100000|2022-03-11 14:15:00|6339.9|6338.9|6344.4|6343.4|6348.7|6347.7|6336.7|6335.7|347
1647008400000|2022-03-11 14:20:00|6344.7|6343.7|6338.9|6337.9|6347.4|6346.4|6338.2|6337.2|586
1647008700000|2022-03-11 14:25:00|6339.2|6338.2|6322.9|6321.9|6339.7|6338.7|6322.7|6321.7|407
1647009000000|2022-03-11 14:30:00|6323.2|6322.2|6320.2|6319.2|6333.9|6332.9|6319.9|6318.9|915
1647009300000|2022-03-11 14:35:00|6319.9|6318.9|6308.2|6307.2|6324.2|6323.2|6306.2|6305.2|930
1647009600000|2022-03-11 14:40:00|6308.4|6307.4|6303.4|6302.4|6310.7|6309.7|6296.9|6295.9|1181
1647009900000|2022-03-11 14:45:00|6301.9|6300.9|6305.2|6304.2|6313.4|6312.4|6299.2|6298.2|685
1647010200000|2022-03-11 14:50:00|6304.9|6303.9|6280.2|6279.2|6309.7|6308.7|6278.9|6277.9|1065
1647010500000|2022-03-11 14:55:00|6280.7|6279.7|6286.4|6285.4|6293.2|6292.2|6277.4|6276.4|741
1647010800000|2022-03-11 15:00:00|6286.2|6285.2|6273.7|6272.7|6289.2|6288.2|6270.7|6269.7|774
1647011100000|2022-03-11 15:05:00|6274.4|6273.4|6277.4|6276.4|6293.4|6292.4|6272.4|6271.4|937
1647011400000|2022-03-11 15:10:00|6278.1|6277.1|6289.8|6288.8|6297.6|6296.6|6276.8|6275.8|502
1647011700000|2022-03-11 15:15:00|6290.1|6289.1|6288.8|6287.8|6298.3|6297.3|6282.3|6281.3|515
1647012000000|2022-03-11 15:20:00|6289.1|6288.1|6277.3|6276.3|6290.8|6289.8|6267.6|6266.6|768
1647012300000|2022-03-11 15:25:00|6277.6|6276.6|6281.6|6280.6|6293.3|6292.3|6276.6|6275.6|658
1647012600000|2022-03-11 15:30:00|6281.3|6280.3|6278.8|6277.8|6284.8|6283.8|6272.3|6271.3|1085
1647012900000|2022-03-11 15:35:00|6278.6|6277.6|6285.3|6284.3|6290.3|6289.3|6277.1|6276.1|489
1647013200000|2022-03-11 15:40:00|6286.1|6285.1|6284.3|6283.3|6301.1|6300.1|6283.6|6282.6|669
1647013500000|2022-03-11 15:45:00|6284.8|6283.8|6276.3|6275.3|6286.6|6285.6|6275.6|6274.6|371
1647013800000|2022-03-11 15:50:00|6276.6|6275.6|6278.3|6277.3|6287.8|6286.8|6275.1|6274.1|721
1647014100000|2022-03-11 15:55:00|6278.1|6277.1|6292.6|6291.6|6297.1|6296.1|6277.6|6276.6|786
1647014400000|2022-03-11 16:00:00|6292.8|6291.8|6281.3|6280.3|6295.8|6294.8|6281.3|6280.3|550
1647014700000|2022-03-11 16:05:00|6281.6|6280.6|6271.3|6270.3|6284.1|6283.1|6262.8|6261.8|916
1647015000000|2022-03-11 16:10:00|6270.8|6269.8|6276.8|6275.8|6277.8|6276.8|6268.1|6267.1|632
1647015300000|2022-03-11 16:15:00|6276.1|6275.1|6274.8|6273.8|6279.6|6278.6|6270.8|6269.8|654
1647015600000|2022-03-11 16:20:00|6275.3|6274.3|6284.8|6283.8|6285.6|6284.6|6275.3|6274.3|900
1647015900000|2022-03-11 16:25:00|6284.6|6283.6|6273.3|6272.3|6289.8|6288.8|6266.3|6265.3|3096
1647016200000|2022-03-11 16:30:00|6273.8|6271.8|6261.8|6259.8|6280.3|6278.3|6254.8|6252.8|4616
1647016500000|2022-03-11 16:35:00|6260.8|6258.8|6263.6|6261.6|6270.1|6268.1|6257.3|6255.3|2276
1647016800000|2022-03-11 16:40:00|6263.3|6261.3|6252.6|6250.6|6265.1|6263.1|6236.3|6234.3|1307
1647017100000|2022-03-11 16:45:00|6253.1|6251.1|6258.6|6256.6|6264.1|6262.1|6249.6|6247.6|763
1647017400000|2022-03-11 16:50:00|6258.3|6256.3|6251.8|6249.8|6259.6|6257.6|6248.8|6246.8|197
1647017700000|2022-03-11 16:55:00|6251.6|6249.6|6245.3|6243.3|6254.6|6252.6|6240.3|6238.3|245
1647018000000|2022-03-11 17:00:00|6244.6|6242.6|6243.6|6241.6|6245.1|6243.1|6235.3|6233.3|233
1647018300000|2022-03-11 17:05:00|6243.8|6241.8|6233.3|6231.3|6252.6|6250.6|6232.1|6230.1|175
1647018600000|2022-03-11 17:10:00|6233.1|6231.1|6237.3|6235.3|6245.1|6243.1|6232.3|6230.3|69
1647018900000|2022-03-11 17:15:00|6237.8|6235.8|6248.3|6246.3|6248.6|6246.6|6234.8|6232.8|199
1647019200000|2022-03-11 17:20:00|6248.1|6246.1|6244.8|6242.8|6252.6|6250.6|6243.6|6241.6|104
1647019500000|2022-03-11 17:25:00|6245.1|6243.1|6238.6|6236.6|6248.8|6246.8|6238.6|6236.6|103
1647019800000|2022-03-11 17:30:00|6238.8|6236.8|6243.3|6241.3|6246.1|6244.1|6238.3|6236.3|40
1647020100000|2022-03-11 17:35:00|6243.1|6241.1|6236.3|6234.3|6243.3|6241.3|6235.1|6233.1|61
1647020400000|2022-03-11 17:40:00|6236.6|6234.6|6253.8|6251.8|6253.8|6251.8|6235.8|6233.8|173
1647020700000|2022-03-11 17:45:00|6253.6|6251.6|6254.6|6252.6|6256.8|6254.8|6251.8|6249.8|36
1647021000000|2022-03-11 17:50:00|6254.3|6252.3|6258.6|6256.6|6259.8|6257.8|6253.8|6251.8|39
1647021300000|2022-03-11 17:55:00|6258.3|6256.3|6264.3|6262.3|6266.3|6264.3|6257.3|6255.3|149
1647021600000|2022-03-11 18:00:00|6264.6|6262.6|6265.6|6263.6|6268.3|6266.3|6260.3|6258.3|230
1647021900000|2022-03-11 18:05:00|6265.3|6263.3|6264.8|6262.8|6272.6|6270.6|6263.3|6261.3|59
1647022200000|2022-03-11 18:10:00|6265.3|6263.3|6266.3|6264.3|6270.8|6268.8|6264.1|6262.1|21
1647022500000|2022-03-11 18:15:00|6266.6|6264.6|6273.6|6271.6|6276.1|6274.1|6266.1|6264.1|56
1647022800000|2022-03-11 18:20:00|6273.8|6271.8|6281.8|6279.8|6281.8|6279.8|6271.8|6269.8|40
1647023100000|2022-03-11 18:25:00|6281.6|6279.6|6278.8|6276.8|6282.6|6280.6|6277.3|6275.3|37
1647023400000|2022-03-11 18:30:00|6278.6|6276.6|6272.6|6270.6|6281.8|6279.8|6271.6|6269.6|40
1647023700000|2022-03-11 18:35:00|6272.3|6270.3|6262.3|6260.3|6274.3|6272.3|6261.6|6259.6|34
1647024000000|2022-03-11 18:40:00|6262.1|6260.1|6262.1|6260.1|6263.1|6261.1|6257.1|6255.1|40
1647024300000|2022-03-11 18:45:00|6261.8|6259.8|6265.3|6263.3|6266.3|6264.3|6261.3|6259.3|35
1647024600000|2022-03-11 18:50:00|6265.6|6263.6|6246.1|6244.1|6267.8|6265.8|6245.8|6243.8|82
1647024900000|2022-03-11 18:55:00|6245.8|6243.8|6240.1|6238.1|6253.6|6251.6|6238.8|6236.8|49
1647025200000|2022-03-11 19:00:00|6239.8|6237.8|6247.6|6245.6|6247.6|6245.6|6236.6|6234.6|39
1647025500000|2022-03-11 19:05:00|6247.8|6245.8|6245.8|6243.8|6248.1|6246.1|6241.3|6239.3|38
1647025800000|2022-03-11 19:10:00|6246.1|6244.1|6243.8|6241.8|6247.6|6245.6|6240.6|6238.6|33
1647026100000|2022-03-11 19:15:00|6243.1|6241.1|6238.3|6236.3|6251.6|6249.6|6237.6|6235.6|68
1647026400000|2022-03-11 19:20:00|6237.6|6235.6|6236.6|6234.6|6238.3|6236.3|6231.1|6229.1|285
1647026700000|2022-03-11 19:25:00|6236.8|6234.8|6248.3|6246.3|6249.8|6247.8|6235.6|6233.6|145
1647027000000|2022-03-11 19:30:00|6248.6|6246.6|6242.3|6240.3|6248.6|6246.6|6237.6|6235.6|91
1647027300000|2022-03-11 19:35:00|6242.6|6240.6|6247.8|6245.8|6249.8|6247.8|6239.3|6237.3|86
1647027600000|2022-03-11 19:40:00|6247.6|6245.6|6244.1|6242.1|6250.1|6248.1|6242.3|6240.3|78
1647027900000|2022-03-11 19:45:00|6243.8|6241.8|6241.8|6239.8|6244.1|6242.1|6235.8|6233.8|25
1647028200000|2022-03-11 19:50:00|6241.6|6239.6|6227.6|6225.6|6241.6|6239.6|6224.3|6222.3|119
1647028500000|2022-03-11 19:55:00|6227.8|6225.8|6226.3|6224.3|6239.8|6237.8|6224.1|6222.1|186
1647028800000|2022-03-11 20:00:00|6226.1|6224.1|6222.6|6220.6|6227.1|6225.1|6220.6|6218.6|49
1647029100000|2022-03-11 20:05:00|6222.3|6220.3|6217.1|6215.1|6231.1|6229.1|6214.1|6212.1|89
1647029400000|2022-03-11 20:10:00|6216.8|6214.8|6215.6|6213.6|6221.3|6219.3|6214.3|6212.3|70
1647029700000|2022-03-11 20:15:00|6216.1|6214.1|6228.8|6226.8|6232.1|6230.1|6215.6|6213.6|124
1647030000000|2022-03-11 20:20:00|6229.1|6227.1|6226.8|6224.8|6232.3|6230.3|6226.6|6224.6|64
1647030300000|2022-03-11 20:25:00|6226.6|6224.6|6222.1|6220.1|6226.6|6224.6|6219.1|6217.1|47
1647030600000|2022-03-11 20:30:00|6221.8|6219.8|6207.3|6205.3|6221.8|6219.8|6205.3|6203.3|193
1647030900000|2022-03-11 20:35:00|6207.6|6205.6|6220.3|6218.3|6227.8|6225.8|6207.6|6205.6|181
1647031200000|2022-03-11 20:40:00|6220.1|6218.1|6224.3|6222.3|6230.1|6228.1|6216.3|6214.3|114
1647031500000|2022-03-11 20:45:00|6224.6|6222.6|6219.8|6217.8|6226.6|6224.6|6216.6|6214.6|148
1647031800000|2022-03-11 20:50:00|6218.8|6216.8|6215.3|6213.3|6224.3|6222.3|6212.3|6210.3|435
1647032100000|2022-03-11 20:55:00|6215.1|6213.1|6204.1|6202.1|6222.3|6220.3|6198.6|6196.6|209
1647032400000|2022-03-11 21:00:00|6206|6202|6215.4|6211.4|6216.9|6212.9|6206|6202|0
1647032700000|2022-03-11 21:05:00|6215.9|6211.9|6214.5|6210.5|6217.4|6213.4|6212.8|6208.8|0
1647033000000|2022-03-11 21:10:00|6214.3|6210.3|6214.5|6210.5|6215.9|6211.9|6212.8|6208.8|0
1647033300000|2022-03-11 21:15:00|6214.7|6210.7|6215|6211|6215.4|6211.4|6213|6209|0
1647033600000|2022-03-11 21:20:00|6215.3|6211.3|6219.7|6215.7|6220.9|6216.9|6214.8|6210.8|0
1647033900000|2022-03-11 21:25:00|6219.6|6215.6|6219.7|6215.7|6220.6|6216.6|6218.2|6214.2|0
1647034200000|2022-03-11 21:30:00|6220|6216|6219.5|6215.5|6220.5|6216.5|6218.2|6214.2|0
1647034500000|2022-03-11 21:35:00|6219|6215|6217.5|6213.5|6222.8|6218.8|6217.5|6213.5|0
1647034800000|2022-03-11 21:40:00|6217.4|6213.4|6216.6|6212.6|6218.6|6214.6|6215.2|6211.2|0
1647035100000|2022-03-11 21:45:00|6217.1|6213.1|6220.5|6216.5|6220.5|6216.5|6214.7|6210.7|0
1647035400000|2022-03-11 21:50:00|6220|6216|6217.3|6213.3|6220.5|6216.5|6212.9|6208.9|0
1647035700000|2022-03-11 21:55:00|6216.8|6212.8|6213.7|6209.7|6216.8|6212.8|6212.4|6208.4|0
1647208800000|2022-03-13 22:00:00|6239|6235|6255.7|6251.7|6259.8|6255.8|6238.6|6234.6|0
1647209100000|2022-03-13 22:05:00|6255.9|6251.9|6248.7|6244.7|6256.6|6252.6|6246.2|6242.2|0
1647209400000|2022-03-13 22:10:00|6248.9|6244.9|6253.6|6249.6|6255.5|6251.5|6246.8|6242.8|0
1647209700000|2022-03-13 22:15:00|6254.3|6250.3|6241.2|6237.2|6255.1|6251.1|6240.5|6236.5|0
1647210000000|2022-03-13 22:20:00|6241|6237|6242.2|6238.2|6246.9|6242.9|6239.8|6235.8|0
1647210300000|2022-03-13 22:25:00|6242.1|6238.1|6245.4|6241.4|6245.7|6241.7|6236.6|6232.6|0
1647210600000|2022-03-13 22:30:00|6245.2|6241.2|6252.8|6248.8|6253.9|6249.9|6242.5|6238.5|0
1647210900000|2022-03-13 22:35:00|6252.6|6248.6|6242.7|6238.7|6256.6|6252.6|6241.7|6237.7|0
1647211200000|2022-03-13 22:40:00|6242.2|6238.2|6250.7|6246.7|6253.8|6249.8|6242.2|6238.2|0
1647211500000|2022-03-13 22:45:00|6250.4|6246.4|6240|6236|6251.4|6247.4|6240|6236|0
1647211800000|2022-03-13 22:50:00|6239.6|6235.6|6243.1|6239.1|6248.3|6244.3|6239|6235|0
1647212100000|2022-03-13 22:55:00|6243.5|6239.5|6255.2|6251.2|6256.7|6252.7|6243.5|6239.5|0
1647212400000|2022-03-13 23:00:00|6256|6252|6252.8|6248.8|6259.2|6255.2|6251.6|6247.6|0
1647212700000|2022-03-13 23:05:00|6253|6249|6250.3|6246.3|6254.1|6250.1|6249.2|6245.2|0
1647213000000|2022-03-13 23:10:00|6250|6246|6250.3|6246.3|6253.9|6249.9|6245.7|6241.7|0
1647213300000|2022-03-13 23:15:00|6250.1|6246.1|6248.3|6244.3|6255.5|6251.5|6247.8|6243.8|0
1647213600000|2022-03-13 23:20:00|6248|6244|6255.7|6251.7|6255.9|6251.9|6246.1|6242.1|0
1647213900000|2022-03-13 23:25:00|6256.1|6252.1|6264.5|6260.5|6268.8|6264.8|6256.1|6252.1|0
1647214200000|2022-03-13 23:30:00|6264.3|6260.3|6263.8|6259.8|6266.7|6262.7|6262.8|6258.8|0
1647214500000|2022-03-13 23:35:00|6263.7|6259.7|6261.6|6257.6|6263.7|6259.7|6258.9|6254.9|0
1647214800000|2022-03-13 23:40:00|6261.4|6257.4|6259.5|6255.5|6261.6|6257.6|6258.5|6254.5|0
1647215100000|2022-03-13 23:45:00|6259.7|6255.7|6270|6266|6272|6268|6259.7|6255.7|0
1647215400000|2022-03-13 23:50:00|6270.1|6266.1|6269.9|6265.9|6273.7|6269.7|6269|6265|0
1647215700000|2022-03-13 23:55:00|6269.8|6265.8|6267.8|6263.8|6271.2|6267.2|6267|6263|0
1647216000000|2022-03-14 00:00:00|6267.6|6263.6|6268.6|6264.6|6270.1|6266.1|6263.1|6259.1|0
1647216300000|2022-03-14 00:05:00|6269|6265|6266.3|6262.3|6272.4|6268.4|6264.6|6260.6|0
1647216600000|2022-03-14 00:10:00|6266.1|6262.1|6275.6|6271.6|6276.2|6272.2|6264.2|6260.2|0
1647216900000|2022-03-14 00:15:00|6275.9|6271.9|6347.1|6344.1|6348.8|6345.8|6275.6|6271.9|0
1647217200000|2022-03-14 00:20:00|6347|6344|6331.9|6328.9|6348.6|6345.6|6331.9|6328.9|0
1647217500000|2022-03-14 00:25:00|6332.1|6329.1|6337.4|6334.4|6340.3|6337.3|6326.1|6323.1|0
1647217800000|2022-03-14 00:30:00|6337.3|6334.3|6335.5|6332.5|6339.2|6336.2|6323.4|6320.4|0
1647218100000|2022-03-14 00:35:00|6335.3|6332.3|6318.9|6315.9|6335.8|6332.8|6315.2|6312.2|0
1647218400000|2022-03-14 00:40:00|6319.1|6316.1|6312.5|6309.5|6319.4|6316.4|6306.2|6303.2|0
1647218700000|2022-03-14 00:45:00|6312.3|6309.3|6312.5|6309.5|6318.4|6315.4|6310.8|6307.8|0
1647219000000|2022-03-14 00:50:00|6312.4|6309.4|6311.3|6308.3|6314.7|6311.7|6307|6304|0
1647219300000|2022-03-14 00:55:00|6311.8|6308.8|6320.6|6317.6|6332.4|6329.4|6307.6|6304.6|0
1647219600000|2022-03-14 01:00:00|6320.8|6317.8|6324.4|6321.4|6328.6|6325.6|6319.4|6316.4|0
1647219900000|2022-03-14 01:05:00|6324.2|6321.2|6328|6325|6328|6325|6320.1|6317.1|0
1647220200000|2022-03-14 01:10:00|6328.2|6325.2|6328.5|6325.5|6332.2|6329.2|6322.6|6319.6|0
1647220500000|2022-03-14 01:15:00|6328|6325|6334.8|6331.8|6338.6|6335.6|6326.8|6323.8|0
1647220800000|2022-03-14 01:20:00|6334.1|6331.1|6334.2|6331.2|6340.7|6337.7|6326|6323|0
1647221100000|2022-03-14 01:25:00|6334.4|6331.4|6335.8|6332.8|6337.6|6334.6|6330.9|6327.9|0
1647221400000|2022-03-14 01:30:00|6336.1|6333.1|6330.4|6327.4|6339.8|6336.8|6329.3|6326.3|0
1647221700000|2022-03-14 01:35:00|6330.2|6327.2|6334.4|6331.4|6335.3|6332.3|6329.2|6326.2|0
1647222000000|2022-03-14 01:40:00|6334.6|6331.6|6341.5|6338.5|6342|6339|6334|6331|0
1647222300000|2022-03-14 01:45:00|6341|6338|6330.1|6327.1|6341.5|6338.5|6330.1|6327.1|0
1647222600000|2022-03-14 01:50:00|6330.4|6327.4|6338.1|6335.1|6341|6338|6330.1|6327.1|0
1647222900000|2022-03-14 01:55:00|6338.2|6335.2|6337.2|6334.2|6340.6|6337.6|6330.1|6327.1|0
1647223200000|2022-03-14 02:00:00|6336.9|6333.9|6321.1|6318.1|6336.9|6333.9|6320.6|6317.6|0
1647223500000|2022-03-14 02:05:00|6320.7|6317.7|6313.6|6310.6|6326.6|6323.6|6313.2|6310.2|0
1647223800000|2022-03-14 02:10:00|6312.9|6309.9|6316.8|6313.8|6322.7|6319.7|6310.3|6307.3|0
1647224100000|2022-03-14 02:15:00|6316.7|6313.7|6317|6314|6318|6315|6314.6|6311.6|0
1647224400000|2022-03-14 02:20:00|6317.1|6314.1|6312.3|6309.3|6317.1|6314.1|6307.3|6304.3|0
1647224700000|2022-03-14 02:25:00|6311.5|6308.5|6301|6298|6311.5|6308.5|6300.5|6297.5|0
1647225000000|2022-03-14 02:30:00|6301.2|6298.2|6295|6292|6301.9|6298.9|6290|6287|0
1647225300000|2022-03-14 02:35:00|6294.8|6291.8|6287.4|6284.4|6295|6292|6284|6281|0
1647225600000|2022-03-14 02:40:00|6287.5|6284.5|6281.9|6278.9|6289.5|6286.5|6280.7|6277.7|0
1647225900000|2022-03-14 02:45:00|6282.1|6279.1|6282.3|6279.3|6284.1|6281.1|6275|6272|0
1647226200000|2022-03-14 02:50:00|6282.4|6279.4|6292.3|6289.3|6292.8|6289.8|6282.4|6279.4|0
1647226500000|2022-03-14 02:55:00|6292.2|6289.2|6291.4|6288.4|6296.5|6293.5|6289.4|6286.4|0
1647226800000|2022-03-14 03:00:00|6291.3|6288.3|6312.9|6309.9|6315.8|6312.8|6291.1|6288.1|0
1647227100000|2022-03-14 03:05:00|6312.8|6309.8|6295.2|6292.2|6315.8|6312.8|6295.2|6292.2|0
1647227400000|2022-03-14 03:10:00|6294.9|6291.9|6295.5|6292.5|6299.4|6296.4|6288|6285|0
1647227700000|2022-03-14 03:15:00|6296|6293|6306.1|6303.1|6307|6304|6296|6293|0
1647228000000|2022-03-14 03:20:00|6306.3|6303.3|6315.6|6312.6|6317.2|6314.2|6306.2|6303.2|0
1647228300000|2022-03-14 03:25:00|6315.5|6312.5|6317|6314|6318.5|6315.5|6313.4|6310.4|0
1647228600000|2022-03-14 03:30:00|6317.3|6314.3|6314.7|6311.7|6317.9|6314.9|6308.2|6305.2|0
1647228900000|2022-03-14 03:35:00|6314.6|6311.6|6305.5|6302.5|6315.1|6312.1|6305.3|6302.3|0
1647229200000|2022-03-14 03:40:00|6305.7|6302.7|6296.2|6293.2|6306.2|6303.2|6291.9|6288.9|0
1647229500000|2022-03-14 03:45:00|6296|6293|6289.4|6286.4|6299.6|6296.6|6288.6|6285.6|0
1647229800000|2022-03-14 03:50:00|6289.6|6286.6|6298.9|6295.9|6298.9|6295.9|6289.6|6286.6|0
1647230100000|2022-03-14 03:55:00|6298.7|6295.7|6293.8|6290.8|6298.7|6295.7|6293.8|6290.8|0
1647230400000|2022-03-14 04:00:00|6294|6291|6297.3|6294.3|6298.9|6295.9|6291.8|6288.8|0
1647230700000|2022-03-14 04:05:00|6297|6294|6294.8|6291.8|6297.3|6294.3|6292.3|6289.3|0
1647231000000|2022-03-14 04:10:00|6294.6|6291.6|6290.6|6287.6|6295.6|6292.6|6287.2|6284.2|0
1647231300000|2022-03-14 04:15:00|6290.4|6287.4|6292.3|6289.3|6293.6|6290.6|6290.2|6287.2|0
1647231600000|2022-03-14 04:20:00|6292.4|6289.4|6303.3|6300.3|6303.8|6300.8|6290.6|6287.6|0
1647231900000|2022-03-14 04:25:00|6302.8|6299.8|6298.3|6295.3|6304.2|6301.2|6297.1|6294.1|0
1647232200000|2022-03-14 04:30:00|6298.5|6295.5|6298|6295|6301.3|6298.3|6295.4|6292.4|0
1647232500000|2022-03-14 04:35:00|6298.1|6295.1|6296.7|6293.7|6299.7|6296.7|6295|6292|0
1647232800000|2022-03-14 04:40:00|6296.6|6293.6|6295.9|6292.9|6296.7|6293.7|6295|6292|0
1647233100000|2022-03-14 04:45:00|6296|6293|6294.1|6291.1|6297.1|6294.1|6294.1|6291.1|0
1647233400000|2022-03-14 04:50:00|6294.6|6291.6|6293.7|6290.7|6295.8|6292.8|6293.2|6290.2|0
1647233700000|2022-03-14 04:55:00|6294.4|6291.4|6300.5|6297.5|6303.9|6300.9|6294.1|6291.1|0
1647234000000|2022-03-14 05:00:00|6300.4|6297.4|6295.7|6292.7|6304.7|6301.7|6292.9|6289.9|0
1647234300000|2022-03-14 05:05:00|6295.9|6292.9|6313.9|6310.9|6315.9|6312.9|6294|6291|0
1647234600000|2022-03-14 05:10:00|6314|6311|6310.9|6307.9|6315.1|6312.1|6304.6|6301.6|0
1647234900000|2022-03-14 05:15:00|6310.7|6307.7|6305.1|6302.1|6310.7|6307.7|6305.1|6302.1|0
1647235200000|2022-03-14 05:20:00|6305|6302|6303.4|6300.4|6307.3|6304.3|6301.7|6298.7|0
1647235500000|2022-03-14 05:25:00|6303.5|6300.5|6310.9|6307.9|6310.9|6307.9|6303.4|6300.4|0
1647235800000|2022-03-14 05:30:00|6310.1|6307.1|6305.7|6302.7|6312.6|6309.6|6304.1|6301.1|0
1647236100000|2022-03-14 05:35:00|6305.9|6302.9|6308.3|6305.3|6309.1|6306.1|6305.9|6302.9|0
1647236400000|2022-03-14 05:40:00|6308.4|6305.4|6312.1|6309.1|6312.1|6309.1|6307.4|6304.4|0
1647236700000|2022-03-14 05:45:00|6312.3|6309.3|6312.1|6309.1|6312.7|6309.7|6311.6|6308.6|0
1647237000000|2022-03-14 05:50:00|6311.9|6308.9|6312.6|6309.6|6313.8|6310.8|6310.9|6307.9|0
1647237300000|2022-03-14 05:55:00|6312.7|6309.7|6312.9|6309.9|6317.1|6314.1|6311.7|6308.7|0
1647237600000|2022-03-14 06:00:00|6312.8|6309.8|6291.4|6288.4|6313.2|6310.2|6289.3|6286.3|0
1647237900000|2022-03-14 06:05:00|6291.5|6288.5|6289.8|6286.8|6293.6|6290.6|6288.6|6285.6|0
1647238200000|2022-03-14 06:10:00|6290|6287|6288.8|6285.8|6294.7|6291.7|6288|6285|0
1647238500000|2022-03-14 06:15:00|6289|6286|6303.8|6300.8|6303.8|6300.8|6282.5|6279.5|0
1647238800000|2022-03-14 06:20:00|6303.9|6300.9|6337.5|6334.5|6337.5|6334.5|6293.3|6290.3|0
1647239100000|2022-03-14 06:25:00|6337.3|6334.3|6336|6333|6345.6|6342.6|6325.9|6322.9|0
1647239400000|2022-03-14 06:30:00|6336.8|6333.8|6330.1|6327.1|6343.1|6340.1|6326.3|6323.3|0
1647239700000|2022-03-14 06:35:00|6330.3|6327.3|6348.4|6345.4|6348.9|6345.9|6327.6|6324.6|0
1647240000000|2022-03-14 06:40:00|6348.5|6345.5|6340.2|6337.2|6351|6348|6336.1|6333.1|0
1647240300000|2022-03-14 06:45:00|6340.3|6337.3|6337.2|6334.2|6345.3|6342.3|6337.2|6334.2|0
1647240600000|2022-03-14 06:50:00|6337.1|6334.1|6327.7|6324.7|6337.1|6334.1|6322|6319|0
1647240900000|2022-03-14 06:55:00|6327.6|6324.6|6336|6333|6337.9|6334.9|6324.7|6321.7|0
1647241200000|2022-03-14 07:00:00|6334|6331|6330.8|6328.8|6336.8|6334.8|6309.1|6307.1|786
1647241500000|2022-03-14 07:05:00|6331.3|6329.3|6333.8|6331.8|6336.3|6334.3|6314.8|6312.8|270
1647241800000|2022-03-14 07:10:00|6333.6|6331.6|6336.6|6334.6|6338.3|6336.3|6323.8|6321.8|227
1647242100000|2022-03-14 07:15:00|6336.8|6334.8|6341.1|6339.1|6342.8|6340.8|6328.1|6326.1|155
1647242400000|2022-03-14 07:20:00|6340.8|6338.8|6351.6|6349.6|6352.1|6350.1|6340.3|6338.3|153
1647242700000|2022-03-14 07:25:00|6351.8|6349.8|6346.6|6344.6|6355.3|6353.3|6339.3|6337.3|170
1647243000000|2022-03-14 07:30:00|6343.6|6341.6|6341.1|6339.1|6347.6|6345.6|6332.8|6330.8|230
1647243300000|2022-03-14 07:35:00|6340.3|6338.3|6346.8|6344.8|6364.3|6362.3|6340.3|6338.3|225
1647243600000|2022-03-14 07:40:00|6347.1|6345.1|6347.8|6345.8|6351.8|6349.8|6345.8|6343.8|339
1647243900000|2022-03-14 07:45:00|6348.1|6346.1|6335.1|6333.1|6348.1|6346.1|6335.1|6333.1|66
1647244200000|2022-03-14 07:50:00|6335.6|6333.6|6327.1|6325.1|6335.6|6333.6|6321.3|6319.3|146
1647244500000|2022-03-14 07:55:00|6326.1|6324.1|6314.8|6312.8|6326.1|6324.1|6311.8|6309.8|398
1647244800000|2022-03-14 08:00:00|6314.3|6313.3|6274.1|6273.1|6315.3|6314.3|6269.6|6268.6|2523
1647245100000|2022-03-14 08:05:00|6273.6|6272.6|6310.6|6309.6|6321.3|6320.3|6271.3|6270.3|1655
1647245400000|2022-03-14 08:10:00|6310.3|6309.3|6300.1|6299.1|6331.8|6330.8|6290.6|6289.6|2072
1647245700000|2022-03-14 08:15:00|6300.6|6299.6|6304.1|6303.1|6310.8|6309.8|6288.6|6287.6|1041
1647246000000|2022-03-14 08:20:00|6304.3|6303.3|6308.8|6307.8|6313.8|6312.8|6298.6|6297.6|799
1647246300000|2022-03-14 08:25:00|6309.1|6308.1|6302.1|6301.1|6309.8|6308.8|6290.6|6289.6|901
1647246600000|2022-03-14 08:30:00|6301.3|6300.3|6280.3|6279.3|6301.8|6300.8|6279.3|6278.3|4301
1647246900000|2022-03-14 08:35:00|6280.6|6279.6|6285.1|6284.1|6291.3|6290.3|6277.6|6276.6|497
1647247200000|2022-03-14 08:40:00|6284.6|6283.6|6289.3|6288.3|6294.1|6293.1|6280.1|6279.1|468
1647247500000|2022-03-14 08:45:00|6289.1|6288.1|6295.8|6294.8|6300.1|6299.1|6288.3|6287.3|671
1647247800000|2022-03-14 08:50:00|6296.1|6295.1|6291.3|6290.3|6309.3|6308.3|6286.6|6285.6|613
1647248100000|2022-03-14 08:55:00|6291.1|6290.1|6301.8|6300.8|6306.1|6305.1|6288.6|6287.6|591
1647248400000|2022-03-14 09:00:00|6302.3|6301.3|6315.6|6314.6|6318.6|6317.6|6300.1|6299.1|494
1647248700000|2022-03-14 09:05:00|6315.8|6314.8|6325.6|6324.6|6326.1|6325.1|6314.8|6313.8|584
1647249000000|2022-03-14 09:10:00|6325.8|6324.8|6325.1|6324.1|6342.3|6341.3|6322.3|6321.3|1047
1647249300000|2022-03-14 09:15:00|6324.8|6323.8|6326.8|6325.8|6332.3|6331.3|6319.8|6318.8|342
1647249600000|2022-03-14 09:20:00|6326.6|6325.6|6335.8|6334.8|6339.8|6338.8|6326.1|6325.1|10640
1647249900000|2022-03-14 09:25:00|6335.6|6334.6|6332.8|6331.8|6339.3|6338.3|6322.8|6321.8|9612
1647250200000|2022-03-14 09:30:00|6332.6|6331.6|6350.1|6349.1|6351.3|6350.3|6331.8|6330.8|429
1647250500000|2022-03-14 09:35:00|6350.3|6349.3|6377.1|6376.1|6377.1|6376.1|6348.3|6347.3|10227
1647250800000|2022-03-14 09:40:00|6376.8|6375.8|6386.3|6385.3|6406.3|6405.3|6373.3|6372.3|1587
1647251100000|2022-03-14 09:45:00|6385.8|6384.8|6396.8|6395.8|6404.1|6403.1|6384.1|6383.1|780
1647251400000|2022-03-14 09:50:00|6397.1|6396.1|6406.8|6405.8|6413.3|6412.3|6391.8|6390.8|1704
1647251700000|2022-03-14 09:55:00|6407.1|6406.1|6409.3|6408.3|6422.6|6421.6|6398.3|6397.3|2536
1647252000000|2022-03-14 10:00:00|6409.1|6408.1|6403.1|6402.1|6414.6|6413.6|6400.8|6399.8|792
1647252300000|2022-03-14 10:05:00|6403.3|6402.3|6391.1|6390.1|6407.1|6406.1|6388.8|6387.8|609
1647252600000|2022-03-14 10:10:00|6391.3|6390.3|6377.8|6376.8|6391.6|6390.6|6371.8|6370.8|1189
1647252900000|2022-03-14 10:15:00|6378.1|6377.1|6378.6|6377.6|6386.1|6385.1|6370.8|6369.8|341
1647253200000|2022-03-14 10:20:00|6378.3|6377.3|6378.1|6377.1|6383.8|6382.8|6376.3|6375.3|283
1647253500000|2022-03-14 10:25:00|6377.8|6376.8|6387.3|6386.3|6388.3|6387.3|6373.8|6372.8|546
1647253800000|2022-03-14 10:30:00|6387.6|6386.6|6393.3|6392.3|6401.6|6400.6|6385.3|6384.3|881
1647254100000|2022-03-14 10:35:00|6393.1|6392.1|6378.3|6377.3|6393.8|6392.8|6375.8|6374.8|426
1647254400000|2022-03-14 10:40:00|6378.6|6377.6|6370.1|6369.1|6382.8|6381.8|6368.3|6367.3|497
1647254700000|2022-03-14 10:45:00|6370.3|6369.3|6367.3|6366.3|6374.3|6373.3|6366.1|6365.1|294
1647255000000|2022-03-14 10:50:00|6367.6|6366.6|6364.3|6363.3|6368.1|6367.1|6354.8|6353.8|418
1647255300000|2022-03-14 10:55:00|6364.6|6363.6|6370.3|6369.3|6370.6|6369.6|6361.3|6360.3|1061
1647255600000|2022-03-14 11:00:00|6369.6|6368.6|6369.3|6368.3|6374.3|6373.3|6367.1|6366.1|4532
1647255900000|2022-03-14 11:05:00|6369.6|6368.6|6367.1|6366.1|6375.8|6374.8|6366.3|6365.3|2537
1647256200000|2022-03-14 11:10:00|6367.3|6366.3|6373.1|6372.1|6375.3|6374.3|6364.3|6363.3|781
1647256500000|2022-03-14 11:15:00|6373.3|6372.3|6367.8|6366.8|6375.8|6374.8|6367.3|6366.3|334
1647256800000|2022-03-14 11:20:00|6368.1|6367.1|6364.3|6363.3|6370.8|6369.8|6362.3|6361.3|224
1647257100000|2022-03-14 11:25:00|6364.1|6363.1|6338.6|6337.6|6364.1|6363.1|6336.8|6335.8|794
1647257400000|2022-03-14 11:30:00|6337.8|6336.8|6333.3|6332.3|6349.8|6348.8|6332.8|6331.8|450
1647257700000|2022-03-14 11:35:00|6334.3|6333.3|6333.3|6332.3|6342.6|6341.6|6331.1|6330.1|313
1647258000000|2022-03-14 11:40:00|6333.6|6332.6|6323.6|6322.6|6342.8|6341.8|6323.3|6322.3|540
1647258300000|2022-03-14 11:45:00|6323.3|6322.3|6318.6|6317.6|6327.1|6326.1|6307.8|6306.8|1134
1647258600000|2022-03-14 11:50:00|6318.1|6317.1|6314.6|6313.6|6331.3|6330.3|6314.6|6313.6|620
1647258900000|2022-03-14 11:55:00|6314.3|6313.3|6317.8|6316.8|6329.3|6328.3|6314.3|6313.3|274
1647259200000|2022-03-14 12:00:00|6317.6|6316.6|6327.8|6326.8|6328.8|6327.8|6315.3|6314.3|396
1647259500000|2022-03-14 12:05:00|6327.6|6326.6|6336.3|6335.3|6337.6|6336.6|6327.1|6326.1|432
1647259800000|2022-03-14 12:10:00|6336.6|6335.6|6333.8|6332.8|6339.8|6338.8|6330.8|6329.8|362
1647260100000|2022-03-14 12:15:00|6334.1|6333.1|6329.1|6328.1|6338.8|6337.8|6325.8|6324.8|370
1647260400000|2022-03-14 12:20:00|6329.8|6328.8|6321.8|6320.8|6332.6|6331.6|6321.8|6320.8|1918
1647260700000|2022-03-14 12:25:00|6322.1|6321.1|6318.6|6317.6|6326.3|6325.3|6316.3|6315.3|2763
1647261000000|2022-03-14 12:30:00|6318.3|6317.3|6336.6|6335.6|6336.8|6335.8|6318.3|6317.3|487
1647261300000|2022-03-14 12:35:00|6336.8|6335.8|6333.8|6332.8|6336.8|6335.8|6326.3|6325.3|281
1647261600000|2022-03-14 12:40:00|6333.4|6332.4|6354.7|6353.7|6356.2|6355.2|6332.4|6331.4|804
1647261900000|2022-03-14 12:45:00|6354.9|6353.9|6350.9|6349.9|6360.4|6359.4|6346.4|6345.4|397
1647262200000|2022-03-14 12:50:00|6351.2|6350.2|6348.7|6347.7|6363.9|6362.9|6343.2|6342.2|689
1647262500000|2022-03-14 12:55:00|6348.9|6347.9|6354.9|6353.9|6361.2|6360.2|6340.2|6339.2|473
1647262800000|2022-03-14 13:00:00|6354.7|6353.7|6360.2|6359.2|6361.4|6360.4|6350.4|6349.4|242
1647263100000|2022-03-14 13:05:00|6360.4|6359.4|6358.2|6357.2|6362.2|6361.2|6354.2|6353.2|531
1647263400000|2022-03-14 13:10:00|6357.9|6356.9|6362.7|6361.7|6363.9|6362.9|6356.9|6355.9|324
1647263700000|2022-03-14 13:15:00|6363.2|6362.2|6363.2|6362.2|6364.4|6363.4|6358.9|6357.9|188
1647264000000|2022-03-14 13:20:00|6363.4|6362.4|6362.9|6361.9|6365.9|6364.9|6358.2|6357.2|264
1647264300000|2022-03-14 13:25:00|6363.2|6362.2|6357.2|6356.2|6368.9|6367.9|6357.2|6356.2|327
1647264600000|2022-03-14 13:30:00|6357.9|6356.9|6353.2|6352.2|6368.9|6367.9|6350.9|6349.9|602
1647264900000|2022-03-14 13:35:00|6353.7|6352.7|6346.9|6345.9|6361.7|6360.7|6341.9|6340.9|466
1647265200000|2022-03-14 13:40:00|6347.4|6346.4|6370.2|6369.2|6372.9|6371.9|6339.9|6338.9|389
1647265500000|2022-03-14 13:45:00|6369.7|6368.7|6371.9|6370.9|6374.4|6373.4|6362.4|6361.4|494
1647265800000|2022-03-14 13:50:00|6372.4|6371.4|6364.4|6363.4|6376.2|6375.2|6361.9|6360.9|573
1647266100000|2022-03-14 13:55:00|6364.7|6363.7|6371.2|6370.2|6376.4|6375.4|6362.9|6361.9|557
1647266400000|2022-03-14 14:00:00|6371.4|6370.4|6369.9|6368.9|6378.4|6377.4|6360.9|6359.9|746
1647266700000|2022-03-14 14:05:00|6371.2|6370.2|6384.9|6383.9|6385.4|6384.4|6368.4|6367.4|3395
1647267000000|2022-03-14 14:10:00|6384.4|6383.4|6393.9|6392.9|6396.4|6395.4|6382.4|6381.4|437
1647267300000|2022-03-14 14:15:00|6394.7|6393.7|6393.4|6392.4|6394.9|6393.9|6384.9|6383.9|448
1647267600000|2022-03-14 14:20:00|6393.7|6392.7|6402.4|6401.4|6402.9|6401.9|6389.4|6388.4|954
1647267900000|2022-03-14 14:25:00|6402.7|6401.7|6391.9|6390.9|6405.9|6404.9|6387.7|6386.7|456
1647268200000|2022-03-14 14:30:00|6392.2|6391.2|6377.9|6376.9|6392.4|6391.4|6372.7|6371.7|9644
1647268500000|2022-03-14 14:35:00|6378.2|6377.2|6385.2|6384.2|6389.2|6388.2|6377.9|6376.9|455
1647268800000|2022-03-14 14:40:00|6384.9|6383.9|6390.2|6389.2|6392.7|6391.7|6384.7|6383.7|388
1647269100000|2022-03-14 14:45:00|6389.9|6388.9|6389.4|6388.4|6398.4|6397.4|6386.9|6385.9|418
1647269400000|2022-03-14 14:50:00|6389.7|6388.7|6402.2|6401.2|6405.9|6404.9|6388.4|6387.4|908
1647269700000|2022-03-14 14:55:00|6402.4|6401.4|6412.4|6411.4|6412.7|6411.7|6399.7|6398.7|507
1647270000000|2022-03-14 15:00:00|6413.7|6412.7|6409.9|6408.9|6419.4|6418.4|6408.2|6407.2|661
1647270300000|2022-03-14 15:05:00|6410.2|6409.2|6407.9|6406.9|6413.4|6412.4|6405.4|6404.4|539
1647270600000|2022-03-14 15:10:00|6407.8|6406.8|6404.8|6403.8|6410.3|6409.3|6401.3|6400.3|515
1647270900000|2022-03-14 15:15:00|6405.1|6404.1|6399.3|6398.3|6409.8|6408.8|6398.3|6397.3|13033
1647271200000|2022-03-14 15:20:00|6399.6|6398.6|6387.1|6386.1|6400.1|6399.1|6384.6|6383.6|539
1647271500000|2022-03-14 15:25:00|6387.3|6386.3|6388.6|6387.6|6391.3|6390.3|6386.1|6385.1|321
1647271800000|2022-03-14 15:30:00|6388.8|6387.8|6394.3|6393.3|6394.6|6393.6|6383.3|6382.3|574
1647272100000|2022-03-14 15:35:00|6394.1|6393.1|6395.6|6394.6|6396.3|6395.3|6388.3|6387.3|347
1647272400000|2022-03-14 15:40:00|6395.3|6394.3|6396.6|6395.6|6397.6|6396.6|6391.8|6390.8|501
1647272700000|2022-03-14 15:45:00|6396.8|6395.8|6383.6|6382.6|6396.8|6395.8|6382.3|6381.3|4518
1647273000000|2022-03-14 15:50:00|6383.3|6382.3|6384.8|6383.8|6388.6|6387.6|6379.6|6378.6|441
1647273300000|2022-03-14 15:55:00|6384.6|6383.6|6384.6|6383.6|6386.1|6385.1|6378.1|6377.1|367
1647273600000|2022-03-14 16:00:00|6384.1|6383.1|6378.1|6377.1|6384.1|6383.1|6376.3|6375.3|1958
1647273900000|2022-03-14 16:05:00|6378.6|6377.6|6380.3|6379.3|6386.8|6385.8|6377.8|6376.8|2575
1647274200000|2022-03-14 16:10:00|6380.1|6379.1|6377.3|6376.3|6386.8|6385.8|6375.3|6374.3|3769
1647274500000|2022-03-14 16:15:00|6377.1|6376.1|6377.8|6376.8|6379.6|6378.6|6372.8|6371.8|849
1647274800000|2022-03-14 16:20:00|6378.1|6377.1|6380.6|6379.6|6383.1|6382.1|6374.1|6373.1|789
1647275100000|2022-03-14 16:25:00|6380.8|6379.8|6380.8|6379.8|6384.1|6383.1|6376.3|6375.3|2593
1647275400000|2022-03-14 16:30:00|6381.3|6379.3|6371.6|6369.6|6384.6|6382.6|6370.3|6368.3|15636
1647275700000|2022-03-14 16:35:00|6371.1|6369.1|6368.8|6366.8|6373.6|6371.6|6365.3|6363.3|2046
1647276000000|2022-03-14 16:40:00|6368.1|6366.1|6364.1|6362.1|6383.6|6381.6|6362.6|6360.6|967
1647276300000|2022-03-14 16:45:00|6363.8|6361.8|6343.8|6341.8|6365.8|6363.8|6343.1|6341.1|4204
1647276600000|2022-03-14 16:50:00|6343.6|6341.6|6342.3|6340.3|6350.1|6348.1|6341.6|6339.6|1039
1647276900000|2022-03-14 16:55:00|6342.1|6340.1|6343.8|6341.8|6351.6|6349.6|6340.6|6338.6|310
1647277200000|2022-03-14 17:00:00|6344.3|6342.3|6338.8|6336.8|6346.1|6344.1|6337.8|6335.8|183
1647277500000|2022-03-14 17:05:00|6339.1|6337.1|6341.6|6339.6|6349.6|6347.6|6338.3|6336.3|182
1647277800000|2022-03-14 17:10:00|6341.8|6339.8|6346.8|6344.8|6348.6|6346.6|6339.1|6337.1|194
1647278100000|2022-03-14 17:15:00|6346.6|6344.6|6357.1|6355.1|6357.6|6355.6|6343.6|6341.6|171
1647278400000|2022-03-14 17:20:00|6356.8|6354.8|6352.1|6350.1|6358.3|6356.3|6346.6|6344.6|155
1647278700000|2022-03-14 17:25:00|6352.3|6350.3|6341.8|6339.8|6353.1|6351.1|6341.3|6339.3|161
1647279000000|2022-03-14 17:30:00|6342.1|6340.1|6336.6|6334.6|6345.6|6343.6|6327.6|6325.6|449
1647279300000|2022-03-14 17:35:00|6336.3|6334.3|6321.3|6319.3|6336.6|6334.6|6318.8|6316.8|196
1647279600000|2022-03-14 17:40:00|6321.1|6319.1|6325.3|6323.3|6327.1|6325.1|6318.1|6316.1|166
1647279900000|2022-03-14 17:45:00|6325.1|6323.1|6317.6|6315.6|6332.3|6330.3|6316.1|6314.1|181
1647280200000|2022-03-14 17:50:00|6317.3|6315.3|6324.6|6322.6|6328.6|6326.6|6317.3|6315.3|117
1647280500000|2022-03-14 17:55:00|6324.3|6322.3|6326.8|6324.8|6331.6|6329.6|6321.8|6319.8|72
1647280800000|2022-03-14 18:00:00|6327.1|6325.1|6322.8|6320.8|6327.6|6325.6|6321.6|6319.6|40
1647281100000|2022-03-14 18:05:00|6323.1|6321.1|6322.6|6320.6|6325.6|6323.6|6321.6|6319.6|108
1647281400000|2022-03-14 18:10:00|6322.8|6320.8|6323.3|6321.3|6324.1|6322.1|6319.1|6317.1|39
1647281700000|2022-03-14 18:15:00|6323.1|6321.1|6320.1|6318.1|6325.1|6323.1|6318.6|6316.6|43
1647282000000|2022-03-14 18:20:00|6320.3|6318.3|6318.6|6316.6|6324.1|6322.1|6316.6|6314.6|43
1647282300000|2022-03-14 18:25:00|6318.8|6316.8|6316.6|6314.6|6322.8|6320.8|6314.8|6312.8|91
1647282600000|2022-03-14 18:30:00|6316.8|6314.8|6322.6|6320.6|6322.6|6320.6|6314.6|6312.6|76
1647282900000|2022-03-14 18:35:00|6322.8|6320.8|6326.1|6324.1|6329.3|6327.3|6322.6|6320.6|89
1647283200000|2022-03-14 18:40:00|6326.3|6324.3|6323.1|6321.1|6326.8|6324.8|6320.6|6318.6|95
1647283500000|2022-03-14 18:45:00|6323.3|6321.3|6319.1|6317.1|6323.6|6321.6|6317.1|6315.1|89
1647283800000|2022-03-14 18:50:00|6319.3|6317.3|6330.6|6328.6|6330.6|6328.6|6317.6|6315.6|51
1647284100000|2022-03-14 18:55:00|6330.8|6328.8|6334.8|6332.8|6336.8|6334.8|6330.1|6328.1|157
1647284400000|2022-03-14 19:00:00|6335.6|6333.6|6344.1|6342.1|6346.6|6344.6|6330.6|6328.6|182
1647284700000|2022-03-14 19:05:00|6343.8|6341.8|6332.6|6330.6|6344.8|6342.8|6332.3|6330.3|165
1647285000000|2022-03-14 19:10:00|6332.8|6330.8|6342.6|6340.6|6345.1|6343.1|6331.6|6329.6|100
1647285300000|2022-03-14 19:15:00|6342.8|6340.8|6340.8|6338.8|6349.1|6347.1|6339.3|6337.3|184
1647285600000|2022-03-14 19:20:00|6341.1|6339.1|6345.1|6343.1|6346.1|6344.1|6337.8|6335.8|81
1647285900000|2022-03-14 19:25:00|6344.8|6342.8|6338.1|6336.1|6346.1|6344.1|6336.3|6334.3|154
1647286200000|2022-03-14 19:30:00|6338.6|6336.6|6329.1|6327.1|6340.6|6338.6|6322.3|6320.3|239
1647286500000|2022-03-14 19:35:00|6329.3|6327.3|6338.8|6336.8|6340.6|6338.6|6328.8|6326.8|115
1647286800000|2022-03-14 19:40:00|6338.6|6336.6|6347.1|6345.1|6347.1|6345.1|6337.8|6335.8|114
1647287100000|2022-03-14 19:45:00|6348.1|6346.1|6343.1|6341.1|6350.8|6348.8|6338.3|6336.3|183
1647287400000|2022-03-14 19:50:00|6342.1|6340.1|6341.1|6339.1|6349.1|6347.1|6337.8|6335.8|243
1647287700000|2022-03-14 19:55:00|6341.6|6339.6|6345.8|6343.8|6354.3|6352.3|6340.6|6338.6|598
1647288000000|2022-03-14 20:00:00|6345.3|6343.3|6344.8|6342.8|6354.6|6352.6|6344.6|6342.6|87
1647288300000|2022-03-14 20:05:00|6345.1|6343.1|6351.6|6349.6|6351.6|6349.6|6345.1|6343.1|24
1647288600000|2022-03-14 20:10:00|6351.3|6349.3|6350.3|6348.3|6353.6|6351.6|6350.3|6348.3|5
1647288900000|2022-03-14 20:15:00|6350.6|6348.6|6346.1|6344.1|6350.6|6348.6|6344.3|6342.3|11
1647289200000|2022-03-14 20:20:00|6345.8|6343.8|6343.1|6341.1|6346.6|6344.6|6343.1|6341.1|7
1647289500000|2022-03-14 20:25:00|6343.3|6341.3|6346.3|6344.3|6347.3|6345.3|6343.3|6341.3|10
1647289800000|2022-03-14 20:30:00|6346.1|6344.1|6347.8|6345.8|6348.1|6346.1|6345.1|6343.1|5
1647290100000|2022-03-14 20:35:00|6348.1|6346.1|6347.6|6345.6|6348.3|6346.3|6346.8|6344.8|6
1647290400000|2022-03-14 20:40:00|6347.8|6345.8|6350.8|6348.8|6350.8|6348.8|6347.6|6345.6|9
1647290700000|2022-03-14 20:45:00|6351.6|6349.6|6351.8|6349.8|6352.3|6350.3|6350.8|6348.8|13
1647291000000|2022-03-14 20:50:00|6352.1|6350.1|6353.6|6351.6|6353.6|6351.6|6350.6|6348.6|23
1647291300000|2022-03-14 20:55:00|6353.8|6351.8|6361.8|6359.8|6365.1|6363.1|6353.8|6351.8|66
1647291600000|2022-03-14 21:00:00|6362|6358|6361.1|6357.1|6362|6358|6359.7|6355.7|0
1647291900000|2022-03-14 21:05:00|6360.8|6356.8|6361|6357|6361.3|6357.3|6360.5|6356.5|0
1647292200000|2022-03-14 21:10:00|6360.9|6356.9|6359.9|6355.9|6360.9|6356.9|6359.9|6355.9|0
1647292500000|2022-03-14 21:15:00|6359.8|6355.8|6359.5|6355.5|6359.9|6355.9|6359.5|6355.5|0
1647292800000|2022-03-14 21:20:00|6359.4|6355.4|6356.9|6352.9|6359.4|6355.4|6354.6|6350.6|0
1647293100000|2022-03-14 21:25:00|6356.6|6352.6|6355.5|6351.5|6356.6|6352.6|6355.1|6351.1|0
1647293400000|2022-03-14 21:30:00|6356|6352|6356.1|6352.1|6356.8|6352.8|6355.8|6351.8|0
1647293700000|2022-03-14 21:35:00|6355.6|6351.6|6356|6352|6356.1|6352.1|6355.6|6351.6|0
1647294000000|2022-03-14 21:40:00|6355.6|6351.6|6357|6353|6358.1|6354.1|6355.6|6351.6|0
1647294300000|2022-03-14 21:45:00|6357.1|6353.1|6357.6|6353.6|6357.9|6353.9|6357.1|6353.1|0
1647294600000|2022-03-14 21:50:00|6357.4|6353.4|6363.8|6359.8|6364.3|6360.3|6357.3|6353.3|0
1647294900000|2022-03-14 21:55:00|6364.1|6360.1|6365.6|6361.6|6366.4|6362.4|6364|6360|0
1647295200000|2022-03-14 22:00:00|6361.4|6357.4|6362.8|6358.8|6365.7|6361.7|6359.6|6355.6|0
1647295500000|2022-03-14 22:05:00|6363.3|6359.3|6358.5|6354.5|6363.3|6359.3|6357.6|6353.6|0
1647295800000|2022-03-14 22:10:00|6358.7|6354.7|6361.2|6357.2|6363.9|6359.9|6358.7|6354.7|0
1647296100000|2022-03-14 22:15:00|6361.1|6357.1|6359|6355|6361.8|6357.8|6358.6|6354.6|0
1647296400000|2022-03-14 22:20:00|6359.1|6355.1|6359.5|6355.5|6360.2|6356.2|6358.3|6354.3|0
1647296700000|2022-03-14 22:25:00|6359.1|6355.1|6353.7|6349.7|6360.2|6356.2|6351.4|6347.4|0
1647297000000|2022-03-14 22:30:00|6353.8|6349.8|6365.3|6361.3|6369.7|6365.7|6351.3|6347.3|0
1647297300000|2022-03-14 22:35:00|6365.1|6361.1|6375.8|6371.8|6377.5|6373.5|6365.1|6361.1|0
1647297600000|2022-03-14 22:40:00|6376|6372|6372.1|6368.1|6376.8|6372.8|6370.4|6366.4|0
1647297900000|2022-03-14 22:45:00|6372.8|6368.8|6373.9|6369.9|6378.5|6374.5|6371.7|6367.7|0
1647298200000|2022-03-14 22:50:00|6373.4|6369.4|6371.7|6367.7|6375.1|6371.1|6371.2|6367.2|0
1647298500000|2022-03-14 22:55:00|6371.3|6367.3|6371.1|6367.1|6373.9|6369.9|6370.3|6366.3|0
1647298800000|2022-03-14 23:00:00|6370.5|6366.5|6364.8|6360.8|6373.4|6369.4|6363.6|6359.6|0
1647299100000|2022-03-14 23:05:00|6364.1|6360.1|6366.5|6362.5|6368.7|6364.7|6363.6|6359.6|0
1647299400000|2022-03-14 23:10:00|6365.9|6361.9|6366.5|6362.5|6366.5|6362.5|6360.2|6356.2|0
1647299700000|2022-03-14 23:15:00|6366.6|6362.6|6370|6366|6371.2|6367.2|6365.4|6361.4|0
1647300000000|2022-03-14 23:20:00|6371.2|6367.2|6367.1|6363.1|6371.3|6367.3|6367.1|6363.1|0
1647300300000|2022-03-14 23:25:00|6366.6|6362.6|6369.4|6365.4|6371.1|6367.1|6366.6|6362.6|0
1647300600000|2022-03-14 23:30:00|6369.1|6365.1|6367.4|6363.4|6372.2|6368.2|6366.6|6362.6|0
1647300900000|2022-03-14 23:35:00|6367.8|6363.8|6372.5|6368.5|6373.4|6369.4|6367.8|6363.8|0
1647301200000|2022-03-14 23:40:00|6372.1|6368.1|6370.4|6366.4|6373.7|6369.7|6368.2|6364.2|0
1647301500000|2022-03-14 23:45:00|6371.1|6367.1|6364.8|6360.8|6371.6|6367.6|6363.1|6359.1|0
1647301800000|2022-03-14 23:50:00|6365|6361|6364.1|6360.1|6365.8|6361.8|6362.4|6358.4|0
1647302100000|2022-03-14 23:55:00|6364.4|6360.4|6363.6|6359.6|6366.1|6362.1|6362.4|6358.4|0
1647302400000|2022-03-15 00:00:00|6363.3|6359.3|6359.9|6355.9|6367|6363|6358.5|6354.5|0
1647302700000|2022-03-15 00:05:00|6360.2|6356.2|6365.4|6361.4|6367.1|6363.1|6360.2|6356.2|0
1647303000000|2022-03-15 00:10:00|6365.3|6361.3|6353.5|6349.5|6366.5|6362.5|6351.1|6347.1|0
1647303300000|2022-03-15 00:15:00|6353.4|6349.4|6348|6345|6353.5|6349.8|6344.3|6341.3|0
1647303600000|2022-03-15 00:20:00|6348.2|6345.2|6348.1|6345.1|6352.3|6349.3|6346.4|6343.4|0
1647303900000|2022-03-15 00:25:00|6348.4|6345.4|6354.8|6351.8|6354.8|6351.8|6345.5|6342.5|0
1647304200000|2022-03-15 00:30:00|6355|6352|6370.1|6367.1|6370.6|6367.6|6355|6352|0
1647304500000|2022-03-15 00:35:00|6370|6367|6370.2|6367.2|6382.1|6379.1|6368.4|6365.4|0
1647304800000|2022-03-15 00:40:00|6370.1|6367.1|6367.3|6364.3|6371|6368|6362.6|6359.6|0
1647305100000|2022-03-15 00:45:00|6367.1|6364.1|6366.4|6363.4|6374.5|6371.5|6365.9|6362.9|0
1647305400000|2022-03-15 00:50:00|6366.2|6363.2|6362.6|6359.6|6367.6|6364.6|6361.3|6358.3|0
1647305700000|2022-03-15 00:55:00|6366.8|6363.8|6358.9|6355.9|6367.3|6364.3|6356.6|6353.6|0
1647306000000|2022-03-15 01:00:00|6359|6356|6366.8|6363.8|6368.6|6365.6|6359|6356|0
1647306300000|2022-03-15 01:05:00|6366.7|6363.7|6357.5|6354.5|6366.7|6363.7|6357.5|6354.5|0
1647306600000|2022-03-15 01:10:00|6357.7|6354.7|6357.5|6354.5|6362.2|6359.2|6356.3|6353.3|0
1647306900000|2022-03-15 01:15:00|6357.3|6354.3|6344|6341|6358|6355|6344|6341|0
1647307200000|2022-03-15 01:20:00|6345.7|6342.7|6358.1|6355.1|6358.1|6355.1|6344|6341|0
1647307500000|2022-03-15 01:25:00|6358.2|6355.2|6348.8|6345.8|6362.4|6359.4|6345.4|6342.4|0
1647307800000|2022-03-15 01:30:00|6348.5|6345.5|6330.1|6327.1|6349.7|6346.7|6330.1|6327.1|0
1647308100000|2022-03-15 01:35:00|6330.2|6327.2|6328.6|6325.6|6340|6337|6325.1|6322.1|0
1647308400000|2022-03-15 01:40:00|6328.8|6325.8|6333.3|6330.3|6338.3|6335.3|6328.6|6325.6|0
1647308700000|2022-03-15 01:45:00|6333.6|6330.6|6336.8|6333.8|6337.5|6334.5|6329|6326|0
1647309000000|2022-03-15 01:50:00|6336.9|6333.9|6321.9|6318.9|6343.6|6340.6|6320.2|6317.2|0
1647309300000|2022-03-15 01:55:00|6322|6319|6323.7|6320.7|6327.5|6324.5|6314.3|6311.3|0
1647309600000|2022-03-15 02:00:00|6323.2|6320.2|6334|6331|6335.2|6332.2|6319.5|6316.5|0
1647309900000|2022-03-15 02:05:00|6334.2|6331.2|6342.6|6339.6|6348.8|6345.8|6334.2|6331.2|0
1647310200000|2022-03-15 02:10:00|6342.4|6339.4|6344.9|6341.9|6348.7|6345.7|6339.4|6336.4|0
1647310500000|2022-03-15 02:15:00|6344.3|6341.3|6341.6|6338.6|6351.3|6348.3|6340.2|6337.2|0
1647310800000|2022-03-15 02:20:00|6341.8|6338.8|6342.9|6339.9|6343.4|6340.4|6334.1|6331.1|0
1647311100000|2022-03-15 02:25:00|6342.8|6339.8|6351|6348|6351|6348|6338.7|6335.7|0
1647311400000|2022-03-15 02:30:00|6351.1|6348.1|6357.7|6354.7|6358.6|6355.6|6346.3|6343.3|0
1647311700000|2022-03-15 02:35:00|6357.8|6354.8|6365.5|6362.5|6369.4|6366.4|6357.7|6354.7|0
1647312000000|2022-03-15 02:40:00|6366|6363|6360.4|6357.4|6369.3|6366.3|6360|6357|0
1647312300000|2022-03-15 02:45:00|6360.5|6357.5|6366.3|6363.3|6372.7|6369.7|6360.4|6357.4|0
1647312600000|2022-03-15 02:50:00|6366.4|6363.4|6363.3|6360.3|6371|6368|6360.3|6357.3|0
1647312900000|2022-03-15 02:55:00|6363.5|6360.5|6365.4|6362.4|6366.7|6363.7|6357.8|6354.8|0
1647313200000|2022-03-15 03:00:00|6364.5|6361.5|6362.1|6359.1|6368|6365|6358.6|6355.6|0
1647313500000|2022-03-15 03:05:00|6362.4|6359.4|6355.2|6352.2|6368.5|6365.5|6354.9|6351.9|0
1647313800000|2022-03-15 03:10:00|6356.1|6353.1|6356.1|6353.1|6362.5|6359.5|6354.8|6351.8|0
1647314100000|2022-03-15 03:15:00|6355.9|6352.9|6354|6351|6357.4|6354.4|6354|6351|0
1647314400000|2022-03-15 03:20:00|6354.4|6351.4|6357.8|6354.8|6357.8|6354.8|6352.7|6349.7|0
1647314700000|2022-03-15 03:25:00|6357.7|6354.7|6352|6349|6357.7|6354.7|6348.9|6345.9|0
1647315000000|2022-03-15 03:30:00|6352.2|6349.2|6353.8|6350.8|6355|6352|6351.2|6348.2|0
1647315300000|2022-03-15 03:35:00|6354.6|6351.6|6353.5|6350.5|6360.2|6357.2|6353|6350|0
1647315600000|2022-03-15 03:40:00|6353|6350|6352.1|6349.1|6357.2|6354.2|6348.7|6345.7|0
1647315900000|2022-03-15 03:45:00|6351.8|6348.8|6345.3|6342.3|6353|6350|6342.4|6339.4|0
1647316200000|2022-03-15 03:50:00|6345.7|6342.7|6349.2|6346.2|6349.6|6346.6|6344.5|6341.5|0
1647316500000|2022-03-15 03:55:00|6349|6346|6347.5|6344.5|6349.7|6346.7|6344.9|6341.9|0
1647316800000|2022-03-15 04:00:00|6347.6|6344.6|6350|6347|6350.8|6347.8|6347.1|6344.1|0
1647317100000|2022-03-15 04:05:00|6350.1|6347.1|6344.9|6341.9|6351.3|6348.3|6344.1|6341.1|0
1647317400000|2022-03-15 04:10:00|6345.1|6342.1|6344.9|6341.9|6345.4|6342.4|6343.2|6340.2|0
1647317700000|2022-03-15 04:15:00|6344.6|6341.6|6345.4|6342.4|6345.4|6342.4|6343.2|6340.2|0
1647318000000|2022-03-15 04:20:00|6344.9|6341.9|6344.1|6341.1|6345.4|6342.4|6342.4|6339.4|0
1647318300000|2022-03-15 04:25:00|6344.6|6341.6|6339|6336|6345.8|6342.8|6339|6336|0
1647318600000|2022-03-15 04:30:00|6338.8|6335.8|6340.4|6337.4|6342.4|6339.4|6338.6|6335.6|0
1647318900000|2022-03-15 04:35:00|6340.5|6337.5|6340.7|6337.7|6342.1|6339.1|6338.7|6335.7|0
1647319200000|2022-03-15 04:40:00|6340.9|6337.9|6341.5|6338.5|6342.3|6339.3|6339.8|6336.8|0
1647319500000|2022-03-15 04:45:00|6342|6339|6343.2|6340.2|6344|6341|6341.9|6338.9|0
1647319800000|2022-03-15 04:50:00|6343.3|6340.3|6347.4|6344.4|6347.9|6344.9|6342.8|6339.8|0
1647320100000|2022-03-15 04:55:00|6347.6|6344.6|6346.8|6343.8|6347.9|6344.9|6345.4|6342.4|0
1647320400000|2022-03-15 05:00:00|6346.2|6343.2|6336.9|6333.9|6347.5|6344.5|6336|6333|0
1647320700000|2022-03-15 05:05:00|6337.5|6334.5|6337.3|6334.3|6343.2|6340.2|6335.2|6332.2|0
1647321000000|2022-03-15 05:10:00|6337.2|6334.2|6335.6|6332.6|6338.1|6335.1|6330.5|6327.5|0
1647321300000|2022-03-15 05:15:00|6335.4|6332.4|6335.2|6332.2|6342.4|6339.4|6333.9|6330.9|0
1647321600000|2022-03-15 05:20:00|6335.3|6332.3|6336.2|6333.2|6336.9|6333.9|6332.2|6329.2|0
1647321900000|2022-03-15 05:25:00|6335.4|6332.4|6335.8|6332.8|6336.2|6333.2|6331.5|6328.5|0
1647322200000|2022-03-15 05:30:00|6335.6|6332.6|6339.2|6336.2|6339.7|6336.7|6330.3|6327.3|0
1647322500000|2022-03-15 05:35:00|6339.1|6336.1|6330|6327|6340.9|6337.9|6328.3|6325.3|0
1647322800000|2022-03-15 05:40:00|6329.8|6326.8|6328.8|6325.8|6333.1|6330.1|6325.5|6322.5|0
1647323100000|2022-03-15 05:45:00|6328.2|6325.2|6329.3|6326.3|6329.3|6326.3|6322.9|6319.9|0
1647323400000|2022-03-15 05:50:00|6328.8|6325.8|6322.8|6319.8|6328.8|6325.8|6319.9|6316.9|0
1647323700000|2022-03-15 05:55:00|6322.9|6319.9|6326.7|6323.7|6326.7|6323.7|6319.9|6316.9|0
1647324000000|2022-03-15 06:00:00|6326.5|6323.5|6319.5|6316.5|6326.7|6323.7|6316.9|6313.9|0
1647324300000|2022-03-15 06:05:00|6320.7|6317.7|6324.9|6321.9|6326.6|6323.6|6316.2|6313.2|0
1647324600000|2022-03-15 06:10:00|6324.8|6321.8|6333.3|6330.3|6335.5|6332.5|6322.4|6319.4|0
1647324900000|2022-03-15 06:15:00|6333.2|6330.2|6326.6|6323.6|6335.4|6332.4|6326.1|6323.1|0
1647325200000|2022-03-15 06:20:00|6326.7|6323.7|6331.7|6328.7|6334.3|6331.3|6326.1|6323.1|0
1647325500000|2022-03-15 06:25:00|6331.9|6328.9|6327.8|6324.8|6332.9|6329.9|6325.2|6322.2|0
1647325800000|2022-03-15 06:30:00|6327.6|6324.6|6326.1|6323.1|6329.4|6326.4|6320.9|6317.9|0
1647326100000|2022-03-15 06:35:00|6326.2|6323.2|6328.8|6325.8|6331.2|6328.2|6323.4|6320.4|0
1647326400000|2022-03-15 06:40:00|6328.9|6325.9|6323.8|6320.8|6330.2|6327.2|6323.4|6320.4|0
1647326700000|2022-03-15 06:45:00|6323.9|6320.9|6319.9|6316.9|6325.5|6322.5|6314.7|6311.7|0
1647327000000|2022-03-15 06:50:00|6320.1|6317.1|6322.5|6319.5|6324.2|6321.2|6315.1|6312.1|0
1647327300000|2022-03-15 06:55:00|6322.7|6319.7|6326.6|6323.6|6329.8|6326.8|6322.5|6319.5|0
1647327600000|2022-03-15 07:00:00|6326.5|6323.5|6303.8|6301.8|6333.6|6329.6|6301.8|6299.8|761
1647327900000|2022-03-15 07:05:00|6304.1|6302.1|6303.8|6301.8|6315.8|6313.8|6299.8|6297.8|288
1647328200000|2022-03-15 07:10:00|6304.3|6302.3|6271.1|6269.1|6305.8|6303.8|6266.3|6264.3|377
1647328500000|2022-03-15 07:15:00|6271.6|6269.6|6284.1|6282.1|6284.8|6282.8|6269.8|6267.8|164
1647328800000|2022-03-15 07:20:00|6284.3|6282.3|6293.3|6291.3|6299.1|6297.1|6282.1|6280.1|772
1647329100000|2022-03-15 07:25:00|6293.1|6291.1|6273.8|6271.8|6293.1|6291.1|6273.8|6271.8|152
1647329400000|2022-03-15 07:30:00|6274.1|6272.1|6271.1|6269.1|6285.1|6283.1|6269.1|6267.1|2523
1647329700000|2022-03-15 07:35:00|6270.3|6268.3|6281.3|6279.3|6284.8|6282.8|6264.1|6262.1|592
1647330000000|2022-03-15 07:40:00|6281.8|6279.8|6286.3|6284.3|6288.8|6286.8|6276.3|6274.3|154
1647330300000|2022-03-15 07:45:00|6286.1|6284.1|6283.1|6281.1|6291.8|6289.8|6274.6|6272.6|118
1647330600000|2022-03-15 07:50:00|6282.8|6280.8|6294.8|6292.8|6297.8|6295.8|6282.6|6280.6|93
1647330900000|2022-03-15 07:55:00|6295.1|6293.1|6300.8|6298.8|6303.6|6301.6|6289.8|6287.8|116
1647331200000|2022-03-15 08:00:00|6300.3|6299.3|6284.1|6283.1|6307.3|6306.3|6279.6|6278.6|3181
1647331500000|2022-03-15 08:05:00|6285.1|6284.1|6309.1|6308.1|6324.6|6323.6|6282.6|6281.6|4139
1647331800000|2022-03-15 08:10:00|6308.6|6307.6|6293.3|6292.3|6311.1|6310.1|6285.1|6284.1|1858
1647332100000|2022-03-15 08:15:00|6293.6|6292.6|6272.1|6271.1|6294.6|6293.6|6269.8|6268.8|4974
1647332400000|2022-03-15 08:20:00|6271.8|6270.8|6266.8|6265.8|6284.6|6283.6|6259.1|6258.1|1535
1647332700000|2022-03-15 08:25:00|6267.6|6266.6|6259.1|6258.1|6276.1|6275.1|6256.1|6255.1|1387
1647333000000|2022-03-15 08:30:00|6259.6|6258.6|6261.8|6260.8|6262.1|6261.1|6250.3|6249.3|828
1647333300000|2022-03-15 08:35:00|6263.1|6262.1|6250.6|6249.6|6266.8|6265.8|6246.8|6245.8|1390
1647333600000|2022-03-15 08:40:00|6250.8|6249.8|6246.2|6245.2|6256.5|6255.5|6244.7|6243.7|10266
1647333900000|2022-03-15 08:45:00|6246|6245|6233|6232|6249.2|6248.2|6232.2|6231.2|980
1647334200000|2022-03-15 08:50:00|6233.2|6232.2|6228.7|6227.7|6235.7|6234.7|6225.7|6224.7|647
1647334500000|2022-03-15 08:55:00|6229.7|6228.7|6223.7|6222.7|6230.2|6229.2|6222|6221|2299
1647334800000|2022-03-15 09:00:00|6223|6222|6222.2|6221.2|6227.7|6226.7|6217.7|6216.7|736
1647335100000|2022-03-15 09:05:00|6222|6221|6209.7|6208.7|6222|6221|6206.5|6205.5|1952
1647335400000|2022-03-15 09:10:00|6210|6209|6227|6226|6227.2|6226.2|6209.7|6208.7|1250
1647335700000|2022-03-15 09:15:00|6226.7|6225.7|6218.7|6217.7|6232.5|6231.5|6215.7|6214.7|611
1647336000000|2022-03-15 09:20:00|6219|6218|6225.5|6224.5|6226.5|6225.5|6210.7|6209.7|812
1647336300000|2022-03-15 09:25:00|6225.7|6224.7|6233|6232|6240.7|6239.7|6225|6224|913
1647336600000|2022-03-15 09:30:00|6232.7|6231.7|6235|6234|6239.7|6238.7|6229.7|6228.7|1030
1647336900000|2022-03-15 09:35:00|6234.7|6233.7|6239.7|6238.7|6240.2|6239.2|6225.5|6224.5|1778
1647337200000|2022-03-15 09:40:00|6240.2|6239.2|6257.2|6256.2|6260.2|6259.2|6236.7|6235.7|841
1647337500000|2022-03-15 09:45:00|6257|6256|6263|6262|6269|6268|6253.7|6252.7|612
1647337800000|2022-03-15 09:50:00|6263.2|6262.2|6249.2|6248.2|6263.2|6262.2|6248|6247|977
1647338100000|2022-03-15 09:55:00|6249.5|6248.5|6243.2|6242.2|6251.2|6250.2|6238.5|6237.5|764
1647338400000|2022-03-15 10:00:00|6243.7|6242.7|6237.7|6236.7|6246.7|6245.7|6235.2|6234.2|580
1647338700000|2022-03-15 10:05:00|6237.2|6236.2|6242.7|6241.7|6245.5|6244.5|6234.5|6233.5|956
1647339000000|2022-03-15 10:10:00|6242.5|6241.5|6252.5|6251.5|6253.7|6252.7|6239.2|6238.2|302
1647339300000|2022-03-15 10:15:00|6252.2|6251.2|6252.7|6251.7|6255.7|6254.7|6249|6248|5071
1647339600000|2022-03-15 10:20:00|6252.5|6251.5|6257.2|6256.2|6259.7|6258.7|6247.2|6246.2|6841
1647339900000|2022-03-15 10:25:00|6257|6256|6251.5|6250.5|6259.7|6258.7|6251.2|6250.2|527
1647340200000|2022-03-15 10:30:00|6251.7|6250.7|6259.2|6258.2|6260.5|6259.5|6251.7|6250.7|373
1647340500000|2022-03-15 10:35:00|6258.7|6257.7|6253.7|6252.7|6261|6260|6253.7|6252.7|620
1647340800000|2022-03-15 10:40:00|6253.5|6252.5|6249.2|6248.2|6254|6253|6246.2|6245.2|545
1647341100000|2022-03-15 10:45:00|6249|6248|6256.7|6255.7|6257.7|6256.7|6246.7|6245.7|308
1647341400000|2022-03-15 10:50:00|6257|6256|6278.2|6277.2|6279.7|6278.7|6256.2|6255.2|2346
1647341700000|2022-03-15 10:55:00|6278|6277|6277.2|6276.2|6298.7|6297.7|6275.2|6274.2|1903
1647342000000|2022-03-15 11:00:00|6277|6276|6287.2|6286.2|6288|6287|6276.7|6275.7|441
1647342300000|2022-03-15 11:05:00|6287.5|6286.5|6301.2|6300.2|6303|6302|6287.2|6286.2|1878
1647342600000|2022-03-15 11:10:00|6301.5|6300.5|6312.2|6311.2|6313.2|6312.2|6300.5|6299.5|2821
1647342900000|2022-03-15 11:15:00|6311.7|6310.7|6302.7|6301.7|6316.2|6315.2|6300.5|6299.5|365
1647343200000|2022-03-15 11:20:00|6302.5|6301.5|6307.2|6306.2|6307.5|6306.5|6297.2|6296.2|799
1647343500000|2022-03-15 11:25:00|6307|6306|6295.7|6294.7|6310.2|6309.2|6292.2|6291.2|15164
1647343800000|2022-03-15 11:30:00|6295.5|6294.5|6304|6303|6304.5|6303.5|6293.5|6292.5|180
1647344100000|2022-03-15 11:35:00|6303.7|6302.7|6303.5|6302.5|6305.5|6304.5|6297.7|6296.7|326
1647344400000|2022-03-15 11:40:00|6303.7|6302.7|6293.7|6292.7|6303.7|6302.7|6292.2|6291.2|195
1647344700000|2022-03-15 11:45:00|6293.5|6292.5|6286.7|6285.7|6293.7|6292.7|6285.5|6284.5|483
1647345000000|2022-03-15 11:50:00|6287|6286|6291.7|6290.7|6294.5|6293.5|6286.7|6285.7|1111
1647345300000|2022-03-15 11:55:00|6291.5|6290.5|6292.2|6291.2|6298.2|6297.2|6291.2|6290.2|177
1647345600000|2022-03-15 12:00:00|6292|6291|6296.5|6295.5|6301.5|6300.5|6286.7|6285.7|392
1647345900000|2022-03-15 12:05:00|6296.2|6295.2|6299|6298|6304.5|6303.5|6294.7|6293.7|178
1647346200000|2022-03-15 12:10:00|6298.7|6297.7|6313.7|6312.7|6313.7|6312.7|6297.7|6296.7|241
1647346500000|2022-03-15 12:15:00|6313.5|6312.5|6321.7|6320.7|6321.7|6320.7|6310.2|6309.2|1004
1647346800000|2022-03-15 12:20:00|6322|6321|6326.5|6325.5|6335.2|6334.2|6321.7|6320.7|426
1647347100000|2022-03-15 12:25:00|6326.2|6325.2|6323.7|6322.7|6326.5|6325.5|6321|6320|410
1647347400000|2022-03-15 12:30:00|6324|6323|6343.2|6342.2|6348.5|6347.5|6324|6323|906
1647347700000|2022-03-15 12:35:00|6343.5|6342.5|6342.7|6341.7|6347.7|6346.7|6339|6338|489
1647348000000|2022-03-15 12:40:00|6341.8|6340.8|6331.3|6330.3|6343.1|6342.1|6329.3|6328.3|341
1647348300000|2022-03-15 12:45:00|6331.6|6330.6|6325.1|6324.1|6335.8|6334.8|6324.3|6323.3|635
1647348600000|2022-03-15 12:50:00|6325.6|6324.6|6327.3|6326.3|6327.8|6326.8|6322.1|6321.1|214
1647348900000|2022-03-15 12:55:00|6327.1|6326.1|6328.3|6327.3|6331.8|6330.8|6322.8|6321.8|6300
1647349200000|2022-03-15 13:00:00|6328.1|6327.1|6338.6|6337.6|6338.8|6337.8|6327.8|6326.8|5561
1647349500000|2022-03-15 13:05:00|6338.3|6337.3|6336.6|6335.6|6340.3|6339.3|6334.8|6333.8|425
1647349800000|2022-03-15 13:10:00|6336.8|6335.8|6343.8|6342.8|6351.8|6350.8|6336.8|6335.8|445
1647350100000|2022-03-15 13:15:00|6344.1|6343.1|6344.1|6343.1|6350.1|6349.1|6342.8|6341.8|261
1647350400000|2022-03-15 13:20:00|6344.3|6343.3|6341.3|6340.3|6346.3|6345.3|6340.8|6339.8|362
1647350700000|2022-03-15 13:25:00|6341.6|6340.6|6347.8|6346.8|6349.6|6348.6|6336.8|6335.8|4126
1647351000000|2022-03-15 13:30:00|6347.6|6346.6|6352.8|6351.8|6355.6|6354.6|6342.8|6341.8|838
1647351300000|2022-03-15 13:35:00|6353.1|6352.1|6338.3|6337.3|6359.3|6358.3|6335.8|6334.8|767
1647351600000|2022-03-15 13:40:00|6339.6|6338.6|6312.3|6311.3|6342.3|6341.3|6311.3|6310.3|746
1647351900000|2022-03-15 13:45:00|6312.1|6311.1|6320.8|6319.8|6321.6|6320.6|6304.6|6303.6|1588
1647352200000|2022-03-15 13:50:00|6321.1|6320.1|6321.3|6320.3|6328.6|6327.6|6314.8|6313.8|564
1647352500000|2022-03-15 13:55:00|6321.6|6320.6|6335.3|6334.3|6338.3|6337.3|6321.6|6320.6|440
1647352800000|2022-03-15 14:00:00|6335.8|6334.8|6330.8|6329.8|6341.3|6340.3|6323.3|6322.3|389
1647353100000|2022-03-15 14:05:00|6331.1|6330.1|6317.3|6316.3|6334.1|6333.1|6314.3|6313.3|423
1647353400000|2022-03-15 14:10:00|6317.1|6316.1|6305.8|6304.8|6319.3|6318.3|6301.1|6300.1|368
1647353700000|2022-03-15 14:15:00|6306.1|6305.1|6304.8|6303.8|6310.6|6309.6|6301.3|6300.3|4298
1647354000000|2022-03-15 14:20:00|6305.1|6304.1|6312.3|6311.3|6313.8|6312.8|6300.6|6299.6|623
1647354300000|2022-03-15 14:25:00|6312.1|6311.1|6316.8|6315.8|6321.3|6320.3|6305.8|6304.8|746
1647354600000|2022-03-15 14:30:00|6317.1|6316.1|6329.8|6328.8|6331.6|6330.6|6317.1|6316.1|701
1647354900000|2022-03-15 14:35:00|6330.1|6329.1|6334.3|6333.3|6337.1|6336.1|6328.8|6327.8|441
1647355200000|2022-03-15 14:40:00|6334.6|6333.6|6342.8|6341.8|6344.6|6343.6|6332.6|6331.6|330
1647355500000|2022-03-15 14:45:00|6343.1|6342.1|6354.3|6353.3|6357.6|6356.6|6342.6|6341.6|1034
1647355800000|2022-03-15 14:50:00|6354.6|6353.6|6344.8|6343.8|6355.3|6354.3|6336.1|6335.1|1213
1647356100000|2022-03-15 14:55:00|6345.1|6344.1|6347.8|6346.8|6348.3|6347.3|6338.3|6337.3|491
1647356400000|2022-03-15 15:00:00|6348.3|6347.3|6351.1|6350.1|6354.6|6353.6|6345.3|6344.3|617
1647356700000|2022-03-15 15:05:00|6351.3|6350.3|6355.1|6354.1|6356.6|6355.6|6348.8|6347.8|581
1647357000000|2022-03-15 15:10:00|6354.8|6353.8|6353.8|6352.8|6362.6|6361.6|6346.8|6345.8|567
1647357300000|2022-03-15 15:15:00|6354.1|6353.1|6350.1|6349.1|6354.8|6353.8|6343.8|6342.8|701
1647357600000|2022-03-15 15:20:00|6350.8|6349.8|6350.3|6349.3|6352.1|6351.1|6337.8|6336.8|755
1647357900000|2022-03-15 15:25:00|6349.8|6348.8|6355.6|6354.6|6360.6|6359.6|6347.1|6346.1|641
1647358200000|2022-03-15 15:30:00|6355.3|6354.3|6372.1|6371.1|6372.1|6371.1|6353.8|6352.8|672
1647358500000|2022-03-15 15:35:00|6372.3|6371.3|6374.3|6373.3|6383.1|6382.1|6372.1|6371.1|872
1647358800000|2022-03-15 15:40:00|6374.6|6373.6|6375.3|6374.3|6376.8|6375.8|6368.3|6367.3|667
1647359100000|2022-03-15 15:45:00|6375.1|6374.1|6377.3|6376.3|6377.8|6376.8|6371.1|6370.1|333
1647359400000|2022-03-15 15:50:00|6377.6|6376.6|6347.3|6346.3|6385.1|6384.1|6344.6|6343.6|1526
1647359700000|2022-03-15 15:55:00|6349.1|6348.1|6327.3|6326.3|6349.3|6348.3|6307.1|6306.1|2666
1647360000000|2022-03-15 16:00:00|6327.1|6326.1|6311.3|6310.3|6333.1|6332.1|6310.1|6309.1|996
1647360300000|2022-03-15 16:05:00|6311.1|6310.1|6330.1|6329.1|6335.3|6334.3|6310.1|6309.1|1168
1647360600000|2022-03-15 16:10:00|6329.8|6328.8|6334.3|6333.3|6336.3|6335.3|6325.8|6324.8|1389
1647360900000|2022-03-15 16:15:00|6334.1|6333.1|6327.6|6326.6|6336.3|6335.3|6327.1|6326.1|2647
1647361200000|2022-03-15 16:20:00|6326.8|6325.8|6343.8|6342.8|6345.1|6344.1|6326.1|6325.1|1332
1647361500000|2022-03-15 16:25:00|6344.1|6343.1|6356.8|6355.8|6358.3|6357.3|6341.8|6340.8|9391
1647361800000|2022-03-15 16:30:00|6357.3|6355.3|6352.1|6350.1|6369.6|6367.6|6352.1|6350.1|6105
1647362100000|2022-03-15 16:35:00|6353.8|6351.8|6374.8|6372.8|6375.3|6373.3|6352.8|6350.8|2734
1647362400000|2022-03-15 16:40:00|6375.1|6373.1|6365.8|6363.8|6377.1|6375.1|6365.1|6363.1|935
1647362700000|2022-03-15 16:45:00|6366.1|6364.1|6353.6|6351.6|6369.6|6367.6|6353.6|6351.6|4109
1647363000000|2022-03-15 16:50:00|6353.3|6351.3|6345.6|6343.6|6355.6|6353.6|6339.1|6337.1|297
1647363300000|2022-03-15 16:55:00|6345.3|6343.3|6358.1|6356.1|6360.1|6358.1|6344.1|6342.1|525
1647363600000|2022-03-15 17:00:00|6357.8|6355.8|6363.1|6361.1|6365.1|6363.1|6357.8|6355.8|233
1647363900000|2022-03-15 17:05:00|6363.3|6361.3|6356.1|6354.1|6363.3|6361.3|6355.8|6353.8|101
1647364200000|2022-03-15 17:10:00|6355.8|6353.8|6348.1|6346.1|6359.8|6357.8|6346.8|6344.8|120
1647364500000|2022-03-15 17:15:00|6347.8|6345.8|6339.3|6337.3|6349.6|6347.6|6338.6|6336.6|241
1647364800000|2022-03-15 17:20:00|6339.6|6337.6|6343.1|6341.1|6347.1|6345.1|6337.3|6335.3|199
1647365100000|2022-03-15 17:25:00|6343.3|6341.3|6333.6|6331.6|6346.6|6344.6|6333.1|6331.1|129
1647365400000|2022-03-15 17:30:00|6333.8|6331.8|6340.6|6338.6|6341.8|6339.8|6331.1|6329.1|133
1647365700000|2022-03-15 17:35:00|6340.3|6338.3|6346.3|6344.3|6349.6|6347.6|6340.3|6338.3|93
1647366000000|2022-03-15 17:40:00|6346.6|6344.6|6349.6|6347.6|6351.8|6349.8|6341.1|6339.1|126
1647366300000|2022-03-15 17:45:00|6349.8|6347.8|6346.3|6344.3|6352.6|6350.6|6344.6|6342.6|44
1647366600000|2022-03-15 17:50:00|6346.6|6344.6|6348.1|6346.1|6351.3|6349.3|6345.8|6343.8|96
1647366900000|2022-03-15 17:55:00|6347.6|6345.6|6356.3|6354.3|6358.8|6356.8|6347.3|6345.3|89
1647367200000|2022-03-15 18:00:00|6355.3|6353.3|6344.1|6342.1|6359.8|6357.8|6343.6|6341.6|57
1647367500000|2022-03-15 18:05:00|6344.3|6342.3|6347.3|6345.3|6348.8|6346.8|6337.8|6335.8|60
1647367800000|2022-03-15 18:10:00|6347.6|6345.6|6338.6|6336.6|6347.6|6345.6|6335.8|6333.8|77
1647368100000|2022-03-15 18:15:00|6338.3|6336.3|6328.3|6326.3|6339.1|6337.1|6326.1|6324.1|157
1647368400000|2022-03-15 18:20:00|6328.1|6326.1|6328.3|6326.3|6330.8|6328.8|6320.6|6318.6|117
1647368700000|2022-03-15 18:25:00|6328.1|6326.1|6324.8|6322.8|6333.8|6331.8|6324.8|6322.8|150
1647369000000|2022-03-15 18:30:00|6325.3|6323.3|6334.6|6332.6|6337.6|6335.6|6321.3|6319.3|100
1647369300000|2022-03-15 18:35:00|6334.3|6332.3|6335.6|6333.6|6336.8|6334.8|6330.6|6328.6|71
1647369600000|2022-03-15 18:40:00|6335.8|6333.8|6341.6|6339.6|6345.1|6343.1|6334.6|6332.6|128
1647369900000|2022-03-15 18:45:00|6341.8|6339.8|6364.3|6362.3|6364.6|6362.6|6341.8|6339.8|289
1647370200000|2022-03-15 18:50:00|6364.6|6362.6|6358.1|6356.1|6370.1|6368.1|6356.3|6354.3|162
1647370500000|2022-03-15 18:55:00|6358.3|6356.3|6375.8|6373.8|6378.6|6376.6|6357.8|6355.8|236
1647370800000|2022-03-15 19:00:00|6375.1|6373.1|6366.8|6364.8|6375.1|6373.1|6364.6|6362.6|157
1647371100000|2022-03-15 19:05:00|6366.6|6364.6|6365.6|6363.6|6372.6|6370.6|6363.8|6361.8|67
1647371400000|2022-03-15 19:10:00|6366.1|6364.1|6370.8|6368.8|6372.8|6370.8|6363.1|6361.1|126
1647371700000|2022-03-15 19:15:00|6371.1|6369.1|6378.6|6376.6|6380.8|6378.8|6368.6|6366.6|278
1647372000000|2022-03-15 19:20:00|6378.8|6376.8|6384.6|6382.6|6385.6|6383.6|6377.1|6375.1|114
1647372300000|2022-03-15 19:25:00|6384.8|6382.8|6386.6|6384.6|6388.3|6386.3|6381.3|6379.3|95
1647372600000|2022-03-15 19:30:00|6386.8|6384.8|6390.1|6388.1|6395.6|6393.6|6386.8|6384.8|168
1647372900000|2022-03-15 19:35:00|6389.8|6387.8|6391.6|6389.6|6395.3|6393.3|6388.3|6386.3|203
1647373200000|2022-03-15 19:40:00|6391.8|6389.8|6392.3|6390.3|6396.1|6394.1|6387.6|6385.6|283
1647373500000|2022-03-15 19:45:00|6392.8|6390.8|6398.6|6396.6|6399.8|6397.8|6387.8|6385.8|309
1647373800000|2022-03-15 19:50:00|6398.1|6396.1|6391.1|6389.1|6403.8|6401.8|6391.1|6389.1|357
1647374100000|2022-03-15 19:55:00|6390.8|6388.8|6390.8|6388.8|6391.1|6389.1|6376.8|6374.8|714
1647374400000|2022-03-15 20:00:00|6389.8|6387.8|6386.3|6384.3|6390.6|6388.6|6381.3|6379.3|70
1647374700000|2022-03-15 20:05:00|6386.1|6384.1|6383.1|6381.1|6387.8|6385.8|6381.6|6379.6|35
1647375000000|2022-03-15 20:10:00|6382.8|6380.8|6379.1|6377.1|6386.8|6384.8|6378.8|6376.8|21
1647375300000|2022-03-15 20:15:00|6379.6|6377.6|6386.8|6384.8|6387.3|6385.3|6377.6|6375.6|56
1647375600000|2022-03-15 20:20:00|6387.1|6385.1|6385.6|6383.6|6387.6|6385.6|6384.3|6382.3|3
1647375900000|2022-03-15 20:25:00|6385.8|6383.8|6385.8|6383.8|6386.8|6384.8|6383.8|6381.8|11
1647376200000|2022-03-15 20:30:00|6386.1|6384.1|6387.1|6385.1|6388.6|6386.6|6385.3|6383.3|25
1647376500000|2022-03-15 20:35:00|6387.3|6385.3|6394.3|6392.3|6394.3|6392.3|6387.1|6385.1|26
1647376800000|2022-03-15 20:40:00|6394.1|6392.1|6394.1|6392.1|6395.6|6393.6|6392.8|6390.8|13
1647377100000|2022-03-15 20:45:00|6393.8|6391.8|6391.8|6389.8|6394.1|6392.1|6391.1|6389.1|11
1647377400000|2022-03-15 20:50:00|6391.6|6389.6|6380.8|6378.8|6391.6|6389.6|6379.3|6377.3|68
1647377700000|2022-03-15 20:55:00|6380.1|6378.1|6381.6|6379.6|6381.6|6379.6|6377.1|6375.1|70
1647378000000|2022-03-15 21:00:00|6382.9|6378.9|6384.2|6380.2|6384.6|6380.6|6381.7|6377.7|0
1647378300000|2022-03-15 21:05:00|6383.9|6379.9|6383.1|6379.1|6384.6|6380.6|6381.9|6377.9|0
1647378600000|2022-03-15 21:10:00|6382.9|6378.9|6384.1|6380.1|6384.1|6380.1|6382.7|6378.7|0
1647378900000|2022-03-15 21:15:00|6384.7|6380.7|6382.6|6378.6|6384.7|6380.7|6382.6|6378.6|0
1647379200000|2022-03-15 21:20:00|6382.9|6378.9|6383.1|6379.1|6383.4|6379.4|6382.4|6378.4|0
1647379500000|2022-03-15 21:25:00|6383|6379|6384.5|6380.5|6384.9|6380.9|6383|6379|0
1647380100000|2022-03-15 21:35:00|6384.7|6380.7|6383.7|6379.7|6384.7|6380.7|6383.7|6379.7|0
1647380400000|2022-03-15 21:40:00|6383.8|6379.8|6383.8|6379.8|6383.8|6379.8|6383.7|6379.7|0
1647380700000|2022-03-15 21:45:00|6383.7|6379.7|6383.9|6379.9|6384|6380|6383.5|6379.5|0
1647381000000|2022-03-15 21:50:00|6384|6380|6383.7|6379.7|6384|6380|6383.7|6379.7|0
1647381300000|2022-03-15 21:55:00|6383.9|6379.9|6383.9|6379.9|6383.9|6379.9|6382.7|6378.7|0
1647381600000|2022-03-15 22:00:00|6384|6380|6382.3|6378.3|6388|6384|6381.5|6377.5|0
1647381900000|2022-03-15 22:05:00|6382.5|6378.5|6378.5|6374.5|6382.5|6378.5|6376.8|6372.8|0
1647382200000|2022-03-15 22:10:00|6378.2|6374.2|6380.6|6376.6|6380.6|6376.6|6374.6|6370.6|0
1647382500000|2022-03-15 22:15:00|6380.1|6376.1|6381.9|6377.9|6383.1|6379.1|6380.1|6376.1|0
1647382800000|2022-03-15 22:20:00|6382.4|6378.4|6379.7|6375.7|6383.6|6379.6|6379|6375|0
1647383100000|2022-03-15 22:25:00|6379.3|6375.3|6379.1|6375.1|6382.4|6378.4|6378.5|6374.5|0
1647383400000|2022-03-15 22:30:00|6379.7|6375.7|6378.1|6374.1|6380.8|6376.8|6378.1|6374.1|0
1647383700000|2022-03-15 22:35:00|6378.6|6374.6|6376.6|6372.6|6379.1|6375.1|6376|6372|0
1647384000000|2022-03-15 22:40:00|6376.9|6372.9|6377.1|6373.1|6380|6376|6376.9|6372.9|0
1647384300000|2022-03-15 22:45:00|6377.4|6373.4|6378.8|6374.8|6380|6376|6377.1|6373.1|0
1647384600000|2022-03-15 22:50:00|6378.6|6374.6|6380.3|6376.3|6380.5|6376.5|6378.3|6374.3|0
1647384900000|2022-03-15 22:55:00|6380|6376|6378.8|6374.8|6380.5|6376.5|6375.4|6371.4|0
1647385200000|2022-03-15 23:00:00|6379.2|6375.2|6377.8|6373.8|6380.5|6376.5|6377.5|6373.5|0
1647385500000|2022-03-15 23:05:00|6377.5|6373.5|6376.1|6372.1|6378.3|6374.3|6374.9|6370.9|0
1647385800000|2022-03-15 23:10:00|6376.3|6372.3|6374.9|6370.9|6376.6|6372.6|6374.4|6370.4|0
1647386100000|2022-03-15 23:15:00|6375.4|6371.4|6378.8|6374.8|6380.5|6376.5|6375.4|6371.4|0
1647386400000|2022-03-15 23:20:00|6379.1|6375.1|6382.9|6378.9|6385.1|6381.1|6378.8|6374.8|0
1647386700000|2022-03-15 23:25:00|6382.6|6378.6|6380|6376|6382.9|6378.9|6377.5|6373.5|0
1647387000000|2022-03-15 23:30:00|6379.7|6375.7|6377.4|6373.4|6379.7|6375.7|6374.9|6370.9|0
1647387300000|2022-03-15 23:35:00|6377.1|6373.1|6393.4|6389.4|6401.4|6397.4|6375.8|6371.8|0
1647387600000|2022-03-15 23:40:00|6393.2|6389.2|6394.3|6390.3|6396.3|6392.3|6392.9|6388.9|0
1647387900000|2022-03-15 23:45:00|6394.6|6390.6|6390.2|6386.2|6396.3|6392.3|6389|6385|0
1647388200000|2022-03-15 23:50:00|6389.9|6385.9|6380.8|6376.8|6389.9|6385.9|6379.5|6375.5|0
1647388500000|2022-03-15 23:55:00|6380.5|6376.5|6380|6376|6383.4|6379.4|6376.6|6372.6|0
1647388800000|2022-03-16 00:00:00|6379.5|6375.5|6375.1|6371.1|6381.7|6377.7|6373.4|6369.4|0
1647389100000|2022-03-16 00:05:00|6375.4|6371.4|6380.2|6376.2|6380.7|6376.7|6374.1|6370.1|0
1647389400000|2022-03-16 00:10:00|6379.4|6375.4|6376|6372|6381.9|6377.9|6375.6|6371.6|0
1647389700000|2022-03-16 00:15:00|6376.3|6372.3|6364.5|6361.5|6384.1|6381.1|6361.1|6358.1|0
1647390000000|2022-03-16 00:20:00|6363.9|6360.9|6364.3|6361.3|6367.7|6364.7|6357.8|6354.8|0
1647390300000|2022-03-16 00:25:00|6364.5|6361.5|6367.1|6364.1|6369.8|6366.8|6362.6|6359.6|0
1647390600000|2022-03-16 00:30:00|6367.3|6364.3|6369.6|6366.6|6374.8|6371.8|6367.3|6364.3|0
1647390900000|2022-03-16 00:35:00|6369.8|6366.8|6369.6|6366.6|6371.3|6368.3|6368.4|6365.4|0
1647391200000|2022-03-16 00:40:00|6369.2|6366.2|6370.4|6367.4|6374.7|6371.7|6367.9|6364.9|0
1647391500000|2022-03-16 00:45:00|6370.3|6367.3|6369.6|6366.6|6373.8|6370.8|6367.1|6364.1|0
1647391800000|2022-03-16 00:50:00|6369.7|6366.7|6371.3|6368.3|6373.8|6370.8|6365.4|6362.4|0
1647392100000|2022-03-16 00:55:00|6372|6369|6371.4|6368.4|6382.8|6379.8|6371.4|6368.4|0
1647392400000|2022-03-16 01:00:00|6371.5|6368.5|6373.9|6370.9|6374.4|6371.4|6368.8|6365.8|0
1647392700000|2022-03-16 01:05:00|6374.2|6371.2|6373.9|6370.9|6383.2|6380.2|6373.5|6370.5|0
1647393000000|2022-03-16 01:10:00|6373.7|6370.7|6378.1|6375.1|6378.9|6375.9|6372.1|6369.1|0
1647393300000|2022-03-16 01:15:00|6377.9|6374.9|6386.2|6383.2|6387.4|6384.4|6375.2|6372.2|0
1647393600000|2022-03-16 01:20:00|6386.1|6383.1|6386.5|6383.5|6387.8|6384.8|6378.9|6375.9|0
1647393900000|2022-03-16 01:25:00|6386.4|6383.4|6377.7|6374.7|6386.4|6383.4|6377.7|6374.7|0
1647394200000|2022-03-16 01:30:00|6377.6|6374.6|6377.2|6374.2|6383.2|6380.2|6374.7|6371.7|0
1647394500000|2022-03-16 01:35:00|6377.4|6374.4|6376.4|6373.4|6381.5|6378.5|6374.7|6371.7|0
1647394800000|2022-03-16 01:40:00|6376.2|6373.2|6377.2|6374.2|6381.1|6378.1|6373.8|6370.8|0
1647395100000|2022-03-16 01:45:00|6377.4|6374.4|6375.5|6372.5|6380.2|6377.2|6373.8|6370.8|0
1647395400000|2022-03-16 01:50:00|6375.7|6372.7|6383.2|6380.2|6383.7|6380.7|6374.3|6371.3|0
1647395700000|2022-03-16 01:55:00|6383|6380|6392.1|6389.1|6392.1|6389.1|6381.1|6378.1|0
1647396000000|2022-03-16 02:00:00|6392.3|6389.3|6398.5|6395.5|6399.3|6396.3|6391.6|6388.6|0
1647396300000|2022-03-16 02:05:00|6398.4|6395.4|6399.3|6396.3|6400.6|6397.6|6394.7|6391.7|0
1647396600000|2022-03-16 02:10:00|6399.5|6396.5|6404.3|6401.3|6404.3|6401.3|6397.6|6394.6|0
1647396900000|2022-03-16 02:15:00|6404.4|6401.4|6396.6|6393.6|6404.8|6401.8|6394.6|6391.6|0
1647397200000|2022-03-16 02:20:00|6396.3|6393.3|6394.9|6391.9|6397.1|6394.1|6392.8|6389.8|0
1647397500000|2022-03-16 02:25:00|6394.8|6391.8|6400|6397|6400.5|6397.5|6394.1|6391.1|0
1647397800000|2022-03-16 02:30:00|6399.9|6396.9|6393.7|6390.7|6400.9|6397.9|6392|6389|0
1647398100000|2022-03-16 02:35:00|6393.5|6390.5|6396.2|6393.2|6397.9|6394.9|6391.4|6388.4|0
1647398400000|2022-03-16 02:40:00|6395.9|6392.9|6398.7|6395.7|6400.4|6397.4|6393.7|6390.7|0
1647398700000|2022-03-16 02:45:00|6398.9|6395.9|6397.5|6394.5|6399.2|6396.2|6397.1|6394.1|0
1647399000000|2022-03-16 02:50:00|6397.3|6394.3|6388.2|6385.2|6397.5|6394.5|6387|6384|0
1647399300000|2022-03-16 02:55:00|6388|6385|6377.3|6374.3|6388.7|6385.7|6376.9|6373.9|0
1647399600000|2022-03-16 03:00:00|6377.2|6374.2|6374.4|6371.4|6382|6379|6373.6|6370.6|0
1647399900000|2022-03-16 03:05:00|6374.6|6371.6|6366.3|6363.3|6376.5|6373.5|6364.2|6361.2|0
1647400200000|2022-03-16 03:10:00|6366.9|6363.9|6368.9|6365.9|6371.5|6368.5|6366.8|6363.8|0
1647400500000|2022-03-16 03:15:00|6368.3|6365.3|6371.5|6368.5|6371.5|6368.5|6365.5|6362.5|0
1647400800000|2022-03-16 03:20:00|6371.4|6368.4|6378.3|6375.3|6378.8|6375.8|6369.8|6366.8|0
1647401100000|2022-03-16 03:25:00|6378.5|6375.5|6380.4|6377.4|6385.6|6382.6|6377.1|6374.1|0
1647401400000|2022-03-16 03:30:00|6381.1|6378.1|6379.9|6376.9|6386.7|6383.7|6379.5|6376.5|0
1647401700000|2022-03-16 03:35:00|6379.8|6376.8|6380.5|6377.5|6385.1|6382.1|6379.6|6376.6|0
1647402000000|2022-03-16 03:40:00|6380.3|6377.3|6379.9|6376.9|6382.1|6379.1|6379.1|6376.1|0
1647402300000|2022-03-16 03:45:00|6379.7|6376.7|6380.4|6377.4|6383.3|6380.3|6379.5|6376.5|0
1647402600000|2022-03-16 03:50:00|6380.7|6377.7|6379.9|6376.9|6382.1|6379.1|6379.5|6376.5|0
1647402900000|2022-03-16 03:55:00|6380.5|6377.5|6382.1|6379.1|6385|6382|6379.6|6376.6|0
1647403200000|2022-03-16 04:00:00|6382.3|6379.3|6385.5|6382.5|6386.4|6383.4|6380.4|6377.4|0
1647403500000|2022-03-16 04:05:00|6385.3|6382.3|6387.2|6384.2|6390.6|6387.6|6383.3|6380.3|0
1647403800000|2022-03-16 04:10:00|6387.3|6384.3|6385|6382|6388.4|6385.4|6384.7|6381.7|0
1647404100000|2022-03-16 04:15:00|6384.9|6381.9|6384.1|6381.1|6385.9|6382.9|6382.5|6379.5|0
1647404400000|2022-03-16 04:20:00|6383.9|6380.9|6382.8|6379.8|6385.7|6382.7|6381.1|6378.1|0
1647404700000|2022-03-16 04:25:00|6382.7|6379.7|6382.4|6379.4|6383.7|6380.7|6381.1|6378.1|0
1647405000000|2022-03-16 04:30:00|6382.3|6379.3|6381.5|6378.5|6383.2|6380.2|6381.5|6378.5|0
1647405300000|2022-03-16 04:35:00|6381.7|6378.7|6386.6|6383.6|6386.6|6383.6|6381.7|6378.7|0
1647405600000|2022-03-16 04:40:00|6386.4|6383.4|6389.6|6386.6|6390.4|6387.4|6385.7|6382.7|0
1647405900000|2022-03-16 04:45:00|6389.4|6386.4|6396.8|6393.8|6396.8|6393.8|6389.1|6386.1|0
1647406200000|2022-03-16 04:50:00|6396.6|6393.6|6396.7|6393.7|6396.8|6393.8|6393.4|6390.4|0
1647406500000|2022-03-16 04:55:00|6396.5|6393.5|6394.2|6391.2|6398.4|6395.4|6392.9|6389.9|0
1647406800000|2022-03-16 05:00:00|6394.4|6391.4|6398.4|6395.4|6401.8|6398.8|6394.4|6391.4|0
1647407100000|2022-03-16 05:05:00|6398.3|6395.3|6403.5|6400.5|6404.8|6401.8|6398|6395|0
1647407400000|2022-03-16 05:10:00|6403.8|6400.8|6396.6|6393.6|6404.3|6401.3|6396.6|6393.6|0
1647407700000|2022-03-16 05:15:00|6396.7|6393.7|6412.3|6409.3|6412.7|6409.7|6396.6|6393.6|0
1647408000000|2022-03-16 05:20:00|6412.4|6409.4|6414.6|6411.6|6416.6|6413.6|6411.4|6408.4|0
1647408300000|2022-03-16 05:25:00|6415.2|6412.2|6418.6|6415.6|6419.2|6416.2|6414.5|6411.5|0
1647408600000|2022-03-16 05:30:00|6419.1|6416.1|6419.5|6416.5|6419.8|6416.8|6415.7|6412.7|0
1647408900000|2022-03-16 05:35:00|6419.4|6416.4|6425.4|6422.4|6426.2|6423.2|6414|6411|0
1647409200000|2022-03-16 05:40:00|6425.2|6422.2|6435.3|6432.3|6437.1|6434.1|6421.5|6418.5|0
1647409500000|2022-03-16 05:45:00|6435.5|6432.5|6443.9|6440.9|6449.8|6446.8|6434.4|6431.4|0
1647409800000|2022-03-16 05:50:00|6444.1|6441.1|6432.2|6429.2|6446.1|6443.1|6423.9|6420.9|0
1647410100000|2022-03-16 05:55:00|6432|6429|6439.6|6436.6|6440.5|6437.5|6429.6|6426.6|0
1647410400000|2022-03-16 06:00:00|6439.2|6436.2|6443.3|6440.3|6446.3|6443.3|6435.9|6432.9|0
1647410700000|2022-03-16 06:05:00|6443|6440|6441.7|6438.7|6445.5|6442.5|6434.9|6431.9|0
1647411000000|2022-03-16 06:10:00|6442.1|6439.1|6440.7|6437.7|6444.7|6441.7|6438.7|6435.7|0
1647411300000|2022-03-16 06:15:00|6440.6|6437.6|6454.4|6451.4|6454.4|6451.4|6436.9|6433.9|0
1647411600000|2022-03-16 06:20:00|6453.7|6450.7|6456.1|6453.1|6457.4|6454.4|6447.6|6444.6|0
1647411900000|2022-03-16 06:25:00|6456.6|6453.6|6448.8|6445.8|6457.5|6454.5|6448.8|6445.8|0
1647412200000|2022-03-16 06:30:00|6448.6|6445.6|6452.8|6449.8|6457.1|6454.1|6445.4|6442.4|0
1647412500000|2022-03-16 06:35:00|6453|6450|6451.5|6448.5|6456.3|6453.3|6448.4|6445.4|0
1647412800000|2022-03-16 06:40:00|6451.3|6448.3|6474.4|6471.4|6485.7|6482.7|6448.8|6445.8|0
1647413100000|2022-03-16 06:45:00|6474.6|6471.6|6481.1|6478.1|6483.7|6480.7|6470.9|6467.9|0
1647413400000|2022-03-16 06:50:00|6480.6|6477.6|6484.1|6481.1|6484.4|6481.4|6465.5|6462.5|0
1647413700000|2022-03-16 06:55:00|6483.9|6480.9|6479.6|6476.6|6483.9|6480.9|6478.1|6475.1|0
1647414000000|2022-03-16 07:00:00|6479.5|6476.5|6480.6|6478.6|6485.3|6483.3|6475.8|6473.8|539
1647414300000|2022-03-16 07:05:00|6480.8|6478.8|6491.6|6489.6|6496.3|6494.3|6478.3|6476.3|606
1647414600000|2022-03-16 07:10:00|6491.8|6489.8|6496.3|6494.3|6511.6|6509.6|6489.3|6487.3|207
1647414900000|2022-03-16 07:15:00|6496.1|6494.1|6486.3|6484.3|6498.3|6496.3|6486.3|6484.3|109
1647415200000|2022-03-16 07:20:00|6486.6|6484.6|6480.3|6478.3|6488.8|6486.8|6472.6|6470.6|274
1647415500000|2022-03-16 07:25:00|6480.1|6478.1|6482.8|6480.8|6484.3|6482.3|6475.3|6473.3|88
1647415800000|2022-03-16 07:30:00|6482.6|6480.6|6468.3|6466.3|6482.6|6480.6|6462.3|6460.3|185
1647416100000|2022-03-16 07:35:00|6468.6|6466.6|6480.1|6478.1|6480.1|6478.1|6466.3|6464.3|94
1647416400000|2022-03-16 07:40:00|6479.6|6477.6|6470.3|6468.3|6482.1|6480.1|6469.3|6467.3|190
1647416700000|2022-03-16 07:45:00|6470.6|6468.6|6473.6|6471.6|6475.8|6473.8|6461.3|6459.3|240
1647417000000|2022-03-16 07:50:00|6473.1|6471.1|6480.3|6478.3|6482.6|6480.6|6471.3|6469.3|451
1647417300000|2022-03-16 07:55:00|6480.1|6478.1|6497.3|6495.3|6497.8|6495.8|6466.3|6464.3|2511
1647417600000|2022-03-16 08:00:00|6496.8|6495.8|6496.1|6495.1|6508.6|6507.6|6472.8|6471.8|2696
1647417900000|2022-03-16 08:05:00|6495.6|6494.6|6487.3|6486.3|6499.6|6498.6|6479.3|6478.3|1604
1647418200000|2022-03-16 08:10:00|6487.6|6486.6|6486.3|6485.3|6500.8|6499.8|6478.6|6477.6|1449
1647418500000|2022-03-16 08:15:00|6486.6|6485.6|6520.1|6519.1|6524.6|6523.6|6485.3|6484.3|3099
1647418800000|2022-03-16 08:20:00|6520.8|6519.8|6507.3|6506.3|6524.1|6523.1|6505.8|6504.8|1511
1647419100000|2022-03-16 08:25:00|6506.8|6505.8|6515.3|6514.3|6517.3|6516.3|6502.1|6501.1|3974
1647419400000|2022-03-16 08:30:00|6514.1|6513.1|6515.8|6514.8|6530.1|6529.1|6507.3|6506.3|3678
1647419700000|2022-03-16 08:35:00|6516.1|6515.1|6512.1|6511.1|6521.8|6520.8|6505.8|6504.8|1093
1647420000000|2022-03-16 08:40:00|6512.5|6511.5|6498.5|6497.5|6520.2|6519.2|6498.5|6497.5|3685
1647420300000|2022-03-16 08:45:00|6497.5|6496.5|6503|6502|6507|6506|6496|6495|1021
1647420600000|2022-03-16 08:50:00|6503.2|6502.2|6505|6504|6509.5|6508.5|6501|6500|2088
1647420900000|2022-03-16 08:55:00|6505.5|6504.5|6514|6513|6514|6513|6502.5|6501.5|413
1647421200000|2022-03-16 09:00:00|6513.7|6512.7|6524.7|6523.7|6525.2|6524.2|6511.5|6510.5|457
1647421500000|2022-03-16 09:05:00|6525|6524|6529.2|6528.2|6532.5|6531.5|6524.2|6523.2|2900
1647421800000|2022-03-16 09:10:00|6529.5|6528.5|6526|6525|6536.2|6535.2|6525.7|6524.7|478
1647422100000|2022-03-16 09:15:00|6526.2|6525.2|6520.2|6519.2|6531.5|6530.5|6520.2|6519.2|712
1647422400000|2022-03-16 09:20:00|6520.7|6519.7|6524.5|6523.5|6528|6527|6520.5|6519.5|2226
1647422700000|2022-03-16 09:25:00|6524.7|6523.7|6528.2|6527.2|6528.7|6527.7|6523.5|6522.5|176
1647423000000|2022-03-16 09:30:00|6528.5|6527.5|6528.7|6527.7|6529|6528|6523.7|6522.7|232
1647423300000|2022-03-16 09:35:00|6529|6528|6510|6509|6529|6528|6509.2|6508.2|350
1647423600000|2022-03-16 09:40:00|6510.2|6509.2|6506.2|6505.2|6516.5|6515.5|6505.2|6504.2|557
1647423900000|2022-03-16 09:45:00|6506.5|6505.5|6499|6498|6506.5|6505.5|6494.5|6493.5|313
1647424200000|2022-03-16 09:50:00|6498.7|6497.7|6500.5|6499.5|6509.2|6508.2|6496.2|6495.2|273
1647424500000|2022-03-16 09:55:00|6499.7|6498.7|6502.5|6501.5|6504.5|6503.5|6499.7|6498.7|734
1647424800000|2022-03-16 10:00:00|6502.7|6501.7|6511.7|6510.7|6513.7|6512.7|6499.2|6498.2|242
1647425100000|2022-03-16 10:05:00|6511.5|6510.5|6510.7|6509.7|6512.7|6511.7|6507.5|6506.5|277
1647425400000|2022-03-16 10:10:00|6512.2|6511.2|6544|6543|6544.7|6543.7|6512.2|6511.2|1992
1647425700000|2022-03-16 10:15:00|6543.7|6542.7|6551.2|6550.2|6552.5|6551.5|6537.7|6536.7|705
1647426000000|2022-03-16 10:20:00|6551.5|6550.5|6560.7|6559.7|6562.2|6561.2|6550.2|6549.2|2744
1647426300000|2022-03-16 10:25:00|6561.2|6560.2|6560|6559|6570.2|6569.2|6559|6558|4333
1647426600000|2022-03-16 10:30:00|6560.2|6559.2|6569.7|6568.7|6576.2|6575.2|6560.2|6559.2|2316
1647426900000|2022-03-16 10:35:00|6570|6569|6546.7|6545.7|6571.2|6570.2|6541.7|6540.7|779
1647427200000|2022-03-16 10:40:00|6547|6546|6555|6554|6555|6554|6542.7|6541.7|3415
1647427500000|2022-03-16 10:45:00|6555.2|6554.2|6561.7|6560.7|6561.7|6560.7|6546|6545|492
1647427800000|2022-03-16 10:50:00|6561.5|6560.5|6570.2|6569.2|6572.7|6571.7|6560.7|6559.7|1189
1647428100000|2022-03-16 10:55:00|6570.5|6569.5|6575.7|6574.7|6579.7|6578.7|6567.7|6566.7|501
1647428400000|2022-03-16 11:00:00|6575|6574|6568.7|6567.7|6581.2|6580.2|6563.2|6562.2|830
1647428700000|2022-03-16 11:05:00|6569|6568|6581.7|6580.7|6582|6581|6568.7|6567.7|669
1647429000000|2022-03-16 11:10:00|6581.5|6580.5|6575.2|6574.2|6583|6582|6573.2|6572.2|516
1647429300000|2022-03-16 11:15:00|6575|6574|6571|6570|6575|6574|6566.7|6565.7|257
1647429600000|2022-03-16 11:20:00|6570.7|6569.7|6571.5|6570.5|6577.2|6576.2|6568.2|6567.2|190
1647429900000|2022-03-16 11:25:00|6571.2|6570.2|6581.5|6580.5|6583|6582|6570.2|6569.2|333
1647430200000|2022-03-16 11:30:00|6581.2|6580.2|6589|6588|6594|6593|6581.2|6580.2|364
1647430500000|2022-03-16 11:35:00|6588.7|6587.7|6588.7|6587.7|6591.2|6590.2|6584.2|6583.2|5387
1647430800000|2022-03-16 11:40:00|6588.5|6587.5|6591.2|6590.2|6593.5|6592.5|6585.5|6584.5|736
1647431100000|2022-03-16 11:45:00|6589.7|6588.7|6587|6586|6592.2|6591.2|6584.2|6583.2|841
1647431400000|2022-03-16 11:50:00|6587.2|6586.2|6586.5|6585.5|6590.5|6589.5|6585.2|6584.2|260
1647431700000|2022-03-16 11:55:00|6586.7|6585.7|6594|6593|6594|6593|6586|6585|191
1647432000000|2022-03-16 12:00:00|6594.2|6593.2|6591.7|6590.7|6595.5|6594.5|6591.5|6590.5|284
1647432300000|2022-03-16 12:05:00|6592|6591|6592.7|6591.7|6594.2|6593.2|6586.2|6585.2|187
1647432600000|2022-03-16 12:10:00|6592.5|6591.5|6584.7|6583.7|6593.7|6592.7|6583.2|6582.2|573
1647432900000|2022-03-16 12:15:00|6585|6584|6580.2|6579.2|6590.2|6589.2|6579|6578|1244
1647433200000|2022-03-16 12:20:00|6580.5|6579.5|6579|6578|6581.7|6580.7|6575.7|6574.7|402
1647433500000|2022-03-16 12:25:00|6578.7|6577.7|6579.2|6578.2|6583|6582|6577|6576|218
1647433800000|2022-03-16 12:30:00|6579.5|6578.5|6575.5|6574.5|6582.7|6581.7|6574.5|6573.5|532
1647434100000|2022-03-16 12:35:00|6575.2|6574.2|6560.2|6559.2|6575.7|6574.7|6558.7|6557.7|395
1647434400000|2022-03-16 12:40:00|6560.5|6559.5|6567.5|6566.5|6569.2|6568.2|6559.7|6558.7|242
1647434700000|2022-03-16 12:45:00|6567.2|6566.2|6560.7|6559.7|6568.7|6567.7|6559.2|6558.2|216
1647435000000|2022-03-16 12:50:00|6560.5|6559.5|6557.7|6556.7|6565.2|6564.2|6556.2|6555.2|299
1647435300000|2022-03-16 12:55:00|6557.5|6556.5|6555.2|6554.2|6557.5|6556.5|6548.2|6547.2|318
1647435600000|2022-03-16 13:00:00|6555.5|6554.5|6547.7|6546.7|6557.2|6556.2|6547.5|6546.5|162
1647435900000|2022-03-16 13:05:00|6547.5|6546.5|6548.5|6547.5|6548.5|6547.5|6538.7|6537.7|296
1647436200000|2022-03-16 13:10:00|6548.7|6547.7|6544.2|6543.2|6550|6549|6544.2|6543.2|177
1647436500000|2022-03-16 13:15:00|6544|6543|6542.7|6541.7|6547.7|6546.7|6539.5|6538.5|270
1647436800000|2022-03-16 13:20:00|6542.5|6541.5|6546.7|6545.7|6548.5|6547.5|6542.5|6541.5|304
1647437100000|2022-03-16 13:25:00|6546.5|6545.5|6540|6539|6547.7|6546.7|6539.7|6538.7|204
1647437400000|2022-03-16 13:30:00|6540.2|6539.2|6548.7|6547.7|6549.5|6548.5|6539.2|6538.2|5976
1647437700000|2022-03-16 13:35:00|6548.5|6547.5|6556.2|6555.2|6558.7|6557.7|6544.7|6543.7|647
1647438000000|2022-03-16 13:40:00|6557.5|6556.5|6564|6563|6567.2|6566.2|6554|6553|412
1647438300000|2022-03-16 13:45:00|6564.2|6563.2|6563.5|6562.5|6566.2|6565.2|6560.5|6559.5|404
1647438600000|2022-03-16 13:50:00|6564.2|6563.2|6550.7|6549.7|6565.7|6564.7|6550.2|6549.2|407
1647438900000|2022-03-16 13:55:00|6551|6550|6560.5|6559.5|6561.7|6560.7|6550.7|6549.7|327
1647439200000|2022-03-16 14:00:00|6561.5|6560.5|6557|6556|6565.7|6564.7|6552.7|6551.7|537
1647439500000|2022-03-16 14:05:00|6557.2|6556.2|6556.5|6555.5|6558|6557|6549|6548|424
1647439800000|2022-03-16 14:10:00|6556.7|6555.7|6604.5|6603.5|6606.7|6605.7|6556|6555|1726
1647440100000|2022-03-16 14:15:00|6604.2|6603.2|6639.7|6638.7|6682|6681|6604|6603|2950
1647440400000|2022-03-16 14:20:00|6638.5|6637.5|6625.5|6624.5|6647.7|6646.7|6625.2|6624.2|1587
1647440700000|2022-03-16 14:25:00|6625.2|6624.2|6620.2|6619.2|6632.7|6631.7|6615.5|6614.5|896
1647441000000|2022-03-16 14:30:00|6620|6619|6634|6633|6637.5|6636.5|6615.7|6614.7|744
1647441300000|2022-03-16 14:35:00|6634.2|6633.2|6656.7|6655.7|6657|6656|6630.2|6629.2|3679
1647441600000|2022-03-16 14:40:00|6656.5|6655.5|6605.5|6604.5|6658.2|6657.2|6573.7|6572.7|6360
1647441900000|2022-03-16 14:45:00|6606.5|6605.5|6594|6593|6615.5|6614.5|6589|6588|1219
1647442200000|2022-03-16 14:50:00|6594.5|6593.5|6598.5|6597.5|6606|6605|6590.5|6589.5|6266
1647442500000|2022-03-16 14:55:00|6598.7|6597.7|6626|6625|6630.5|6629.5|6588.7|6587.7|1842
1647442800000|2022-03-16 15:00:00|6625.5|6624.5|6619.5|6618.5|6632.7|6631.7|6593|6592|1782
1647443100000|2022-03-16 15:05:00|6619.2|6618.2|6601.5|6600.5|6620.2|6619.2|6594.5|6593.5|656
1647443400000|2022-03-16 15:10:00|6601.2|6600.2|6613.7|6612.7|6620|6619|6601.2|6600.2|721
1647443700000|2022-03-16 15:15:00|6614|6613|6613.2|6612.2|6621.2|6620.2|6604|6603|453
1647444000000|2022-03-16 15:20:00|6613.5|6612.5|6614.2|6613.2|6616.7|6615.7|6608.7|6607.7|597
1647444300000|2022-03-16 15:25:00|6614.5|6613.5|6611.2|6610.2|6616.7|6615.7|6605.2|6604.2|2492
1647444600000|2022-03-16 15:30:00|6612.2|6611.2|6606.2|6605.2|6617|6616|6603.2|6602.2|452
1647444900000|2022-03-16 15:35:00|6606.5|6605.5|6590|6589|6607.2|6606.2|6580.5|6579.5|6016
1647445200000|2022-03-16 15:40:00|6590.2|6589.2|6585.2|6584.2|6594|6593|6581.2|6580.2|677
1647445500000|2022-03-16 15:45:00|6585|6584|6579.7|6578.7|6585|6584|6577.7|6576.7|1926
1647445800000|2022-03-16 15:50:00|6579.5|6578.5|6588.2|6587.2|6595.7|6594.7|6576.7|6575.7|572
1647446100000|2022-03-16 15:55:00|6588.5|6587.5|6590.7|6589.7|6592.7|6591.7|6585.7|6584.7|6512
1647446400000|2022-03-16 16:00:00|6589.7|6588.7|6596.5|6595.5|6599|6598|6586.7|6585.7|449
1647446700000|2022-03-16 16:05:00|6596.2|6595.2|6591.7|6590.7|6597|6596|6588|6587|2149
1647447000000|2022-03-16 16:10:00|6591.5|6590.5|6589.2|6588.2|6595.2|6594.2|6587.5|6586.5|533
1647447300000|2022-03-16 16:15:00|6589.5|6588.5|6589.2|6588.2|6592.2|6591.2|6585.5|6584.5|1454
1647447600000|2022-03-16 16:20:00|6590|6589|6588|6587|6594.5|6593.5|6587.2|6586.2|4081
1647447900000|2022-03-16 16:25:00|6588.2|6587.2|6599.2|6598.2|6601.7|6600.7|6586.2|6585.2|1852
1647448200000|2022-03-16 16:30:00|6598.7|6597.7|6591.5|6589.5|6615.5|6613.5|6590.2|6588.2|4983
1647448500000|2022-03-16 16:35:00|6593|6591|6580.2|6578.2|6599.5|6597.5|6580.2|6578.2|3682
1647448800000|2022-03-16 16:40:00|6580|6578|6586|6584|6589.2|6587.2|6576.5|6574.5|657
1647449100000|2022-03-16 16:45:00|6586.5|6584.5|6562.2|6560.2|6587.5|6585.5|6557|6555|3949
1647449400000|2022-03-16 16:50:00|6562.5|6560.5|6565.7|6563.7|6568|6566|6554.5|6552.5|673
1647449700000|2022-03-16 16:55:00|6565.5|6563.5|6567.5|6565.5|6572|6570|6561.7|6559.7|364
1647450000000|2022-03-16 17:00:00|6567.2|6565.2|6552.5|6550.5|6569|6567|6551|6549|369
1647450300000|2022-03-16 17:05:00|6552.2|6550.2|6544|6542|6556.5|6554.5|6540|6538|525
1647450600000|2022-03-16 17:10:00|6543.7|6541.7|6542.2|6540.2|6546|6544|6535.5|6533.5|224
1647450900000|2022-03-16 17:15:00|6542|6540|6546|6544|6549.5|6547.5|6539|6537|191
1647451200000|2022-03-16 17:20:00|6546.2|6544.2|6559.2|6557.2|6560.5|6558.5|6536.5|6534.5|344
1647451500000|2022-03-16 17:25:00|6559.5|6557.5|6559.7|6557.7|6568.2|6566.2|6555.2|6553.2|217
1647451800000|2022-03-16 17:30:00|6559.5|6557.5|6568.5|6566.5|6568.7|6566.7|6559.2|6557.2|161
1647452100000|2022-03-16 17:35:00|6568.7|6566.7|6570.5|6568.5|6574.5|6572.5|6567.7|6565.7|67
1647452400000|2022-03-16 17:40:00|6570.2|6568.2|6561.5|6559.5|6571.5|6569.5|6558.5|6556.5|117
1647452700000|2022-03-16 17:45:00|6561.2|6559.2|6563.5|6561.5|6565|6563|6558.5|6556.5|53
1647453000000|2022-03-16 17:50:00|6563.2|6561.2|6569|6567|6569.7|6567.7|6557.7|6555.7|122
1647453300000|2022-03-16 17:55:00|6569.2|6567.2|6566.7|6564.7|6574|6572|6563.5|6561.5|154
1647453600000|2022-03-16 18:00:00|6565.5|6563.5|6541.2|6539.2|6565.5|6563.5|6537|6535|266
1647453900000|2022-03-16 18:05:00|6541.5|6539.5|6524.7|6522.7|6545|6543|6524.7|6522.7|165
1647454200000|2022-03-16 18:10:00|6524.5|6522.5|6515.7|6513.7|6528.7|6526.7|6507|6505|417
1647454500000|2022-03-16 18:15:00|6516|6514|6544.7|6542.7|6544.7|6542.7|6513.7|6511.7|343
1647454800000|2022-03-16 18:20:00|6544.5|6542.5|6522.7|6520.7|6544.7|6542.7|6519.7|6517.7|324
1647455100000|2022-03-16 18:25:00|6523.2|6521.2|6526|6524|6535.7|6533.7|6518.5|6516.5|237
1647455400000|2022-03-16 18:30:00|6526.2|6524.2|6513.7|6511.7|6527.7|6525.7|6508.7|6506.7|5229
1647455700000|2022-03-16 18:35:00|6513.5|6511.5|6544|6542|6545.7|6543.7|6509.5|6507.5|226
1647456000000|2022-03-16 18:40:00|6544.2|6542.2|6560.5|6558.5|6565.5|6563.5|6541.2|6539.2|338
1647456300000|2022-03-16 18:45:00|6560.7|6558.7|6561.7|6559.7|6571.7|6569.7|6551.7|6549.7|228
1647456600000|2022-03-16 18:50:00|6561.5|6559.5|6576.7|6574.7|6577.2|6575.2|6556|6554|104
1647456900000|2022-03-16 18:55:00|6576.5|6574.5|6572.7|6570.7|6589.2|6587.2|6572.5|6570.5|193
1647457200000|2022-03-16 19:00:00|6571.5|6569.5|6584.2|6582.2|6585.7|6583.7|6554.7|6552.7|164
1647457500000|2022-03-16 19:05:00|6584.5|6582.5|6572.2|6570.2|6593.5|6591.5|6568.5|6566.5|151
1647457800000|2022-03-16 19:10:00|6572.5|6570.5|6583|6581|6586.2|6584.2|6567.2|6565.2|30
1647458100000|2022-03-16 19:15:00|6583.2|6581.2|6599.2|6597.2|6600|6598|6574.7|6572.7|87
1647458400000|2022-03-16 19:20:00|6599.5|6597.5|6600.7|6598.7|6608.5|6606.5|6596.5|6594.5|162
1647458700000|2022-03-16 19:25:00|6601|6599|6603.7|6601.7|6605.7|6603.7|6597.5|6595.5|66
1647459000000|2022-03-16 19:30:00|6604|6602|6595.7|6593.7|6605.7|6603.7|6588.7|6586.7|123
1647459300000|2022-03-16 19:35:00|6596|6594|6596.7|6594.7|6598.7|6596.7|6588.5|6586.5|45
1647459600000|2022-03-16 19:40:00|6596.5|6594.5|6587.5|6585.5|6599|6597|6586.5|6584.5|98
1647459900000|2022-03-16 19:45:00|6587.7|6585.7|6604.7|6602.7|6606.5|6604.5|6586.7|6584.7|184
1647460200000|2022-03-16 19:50:00|6605|6603|6608.7|6606.7|6616.2|6614.2|6602.7|6600.7|219
1647460500000|2022-03-16 19:55:00|6609|6607|6628.7|6626.7|6629.2|6627.2|6606.7|6604.7|361
1647460800000|2022-03-16 20:00:00|6629.7|6627.7|6615.7|6613.7|6630.7|6628.7|6614.5|6612.5|194
1647461100000|2022-03-16 20:05:00|6616.7|6614.7|6616|6614|6621|6619|6615.2|6613.2|25
1647461400000|2022-03-16 20:10:00|6615.7|6613.7|6621.7|6619.7|6622.7|6620.7|6612.2|6610.2|35
1647461700000|2022-03-16 20:15:00|6620.7|6618.7|6622.7|6620.7|6629.7|6627.7|6618.2|6616.2|37
1647462000000|2022-03-16 20:20:00|6623|6621|6627.7|6625.7|6628.7|6626.7|6620.7|6618.7|10
1647462300000|2022-03-16 20:25:00|6627.5|6625.5|6628.2|6626.2|6628.2|6626.2|6623.7|6621.7|14
1647462600000|2022-03-16 20:30:00|6628|6626|6629|6627|6630|6628|6625|6623|50
1647462900000|2022-03-16 20:35:00|6629.5|6627.5|6627.7|6625.7|6630|6628|6627.5|6625.5|7
1647463200000|2022-03-16 20:40:00|6628|6626|6631.7|6629.7|6631.7|6629.7|6627.2|6625.2|18
1647463500000|2022-03-16 20:45:00|6631.5|6629.5|6620.7|6618.7|6631.5|6629.5|6620.2|6618.2|76
1647463800000|2022-03-16 20:50:00|6620.2|6618.2|6616|6614|6623.2|6621.2|6615.5|6613.5|112
1647464100000|2022-03-16 20:55:00|6616.7|6614.7|6620|6618|6621.2|6619.2|6614.5|6612.5|51
1647464400000|2022-03-16 21:00:00|6618.1|6614.1|6617.1|6613.1|6618.8|6614.8|6615.2|6611.2|0
1647464700000|2022-03-16 21:05:00|6616.9|6612.9|6616|6612|6617.1|6613.1|6614.8|6610.8|0
1647465000000|2022-03-16 21:10:00|6615.5|6611.5|6613.7|6609.7|6615.6|6611.6|6613.1|6609.1|0
1647465300000|2022-03-16 21:15:00|6613.6|6609.6|6611.3|6607.3|6613.6|6609.6|6610.9|6606.9|0
1647465600000|2022-03-16 21:20:00|6611.2|6607.2|6610.9|6606.9|6611.5|6607.5|6610|6606|0
1647465900000|2022-03-16 21:25:00|6611|6607|6613.2|6609.2|6613.6|6609.6|6610.7|6606.7|0
1647466200000|2022-03-16 21:30:00|6613.1|6609.1|6613.5|6609.5|6613.7|6609.7|6612.9|6608.9|0
1647466500000|2022-03-16 21:35:00|6613.6|6609.6|6613.7|6609.7|6613.9|6609.9|6613.1|6609.1|0
1647466800000|2022-03-16 21:40:00|6613.9|6609.9|6616.8|6612.8|6616.8|6612.8|6613.9|6609.9|0
1647467100000|2022-03-16 21:45:00|6617|6613|6614.9|6610.9|6618.1|6614.1|6614.9|6610.9|0
1647467400000|2022-03-16 21:50:00|6616.3|6612.3|6615.9|6611.9|6616.3|6612.3|6614.8|6610.8|0
1647467700000|2022-03-16 21:55:00|6616.8|6612.8|6615.3|6611.3|6617|6613|6615.3|6611.3|0
1647468000000|2022-03-16 22:00:00|6615.2|6611.2|6599.3|6595.3|6617.4|6613.4|6598.3|6594.3|0
1647468300000|2022-03-16 22:05:00|6600.1|6596.1|6600.1|6596.1|6601.7|6597.7|6596.6|6592.6|0
1647468600000|2022-03-16 22:10:00|6600.3|6596.3|6594.6|6590.6|6601.3|6597.3|6594.3|6590.3|0
1647468900000|2022-03-16 22:15:00|6594.3|6590.3|6592.8|6588.8|6596|6592|6592.5|6588.5|0
1647469200000|2022-03-16 22:20:00|6592.3|6588.3|6589.1|6585.1|6592.8|6588.8|6587.7|6583.7|0
1647469500000|2022-03-16 22:25:00|6589|6585|6593.4|6589.4|6593.4|6589.4|6587.4|6583.4|0
1647469800000|2022-03-16 22:30:00|6594.1|6590.1|6591.2|6587.2|6595.1|6591.1|6586.6|6582.6|0
1647470100000|2022-03-16 22:35:00|6590.7|6586.7|6594.1|6590.1|6594.3|6590.3|6590|6586|0
1647470400000|2022-03-16 22:40:00|6593.7|6589.7|6595.2|6591.2|6598|6594|6593.7|6589.7|0
1647470700000|2022-03-16 22:45:00|6595.7|6591.7|6596.2|6592.2|6596.9|6592.9|6594.9|6590.9|0
1647471000000|2022-03-16 22:50:00|6595.7|6591.7|6595.7|6591.7|6597.4|6593.4|6593.5|6589.5|0
1647471300000|2022-03-16 22:55:00|6595.6|6591.6|6598.9|6594.9|6599.5|6595.5|6594.3|6590.3|0
1647471600000|2022-03-16 23:00:00|6599|6595|6598.3|6594.3|6606|6602|6594.9|6590.9|0
1647471900000|2022-03-16 23:05:00|6598.6|6594.6|6592.2|6588.2|6598.6|6594.6|6591.9|6587.9|0
1647472200000|2022-03-16 23:10:00|6591.9|6587.9|6591|6587|6593.2|6589.2|6588.6|6584.6|0
1647472500000|2022-03-16 23:15:00|6591.2|6587.2|6593.9|6589.9|6594.4|6590.4|6589|6585|0
1647472800000|2022-03-16 23:20:00|6593.2|6589.2|6592.2|6588.2|6594.1|6590.1|6591.5|6587.5|0
1647473100000|2022-03-16 23:25:00|6592.7|6588.7|6597.2|6593.2|6598.4|6594.4|6592.7|6588.7|0
1647473400000|2022-03-16 23:30:00|6597.5|6593.5|6598.5|6594.5|6599.6|6595.6|6596.3|6592.3|0
1647473700000|2022-03-16 23:35:00|6599|6595|6593.9|6589.9|6599.7|6595.7|6593.7|6589.7|0
1647474000000|2022-03-16 23:40:00|6593.7|6589.7|6597.3|6593.3|6598.1|6594.1|6593.7|6589.7|0
1647474300000|2022-03-16 23:45:00|6597.6|6593.6|6600.8|6596.8|6601.3|6597.3|6596.3|6592.3|0
1647474600000|2022-03-16 23:50:00|6600.5|6596.5|6606.5|6602.5|6609.4|6605.4|6599.8|6595.8|0
1647474900000|2022-03-16 23:55:00|6606.9|6602.9|6607.3|6603.3|6609.9|6605.9|6604.3|6600.3|0
1647475200000|2022-03-17 00:00:00|6606.5|6602.5|6602.6|6598.6|6609.3|6605.3|6598|6594|0
1647475500000|2022-03-17 00:05:00|6602.8|6598.8|6606.5|6602.5|6608.2|6604.2|6596.4|6592.4|0
1647475800000|2022-03-17 00:10:00|6607|6603|6604.5|6600.5|6610.6|6606.6|6602.3|6598.3|0
1647476100000|2022-03-17 00:15:00|6604|6600|6605.1|6602.1|6611.4|6608.4|6597.1|6594.1|0
1647476400000|2022-03-17 00:20:00|6605.4|6602.4|6608.1|6605.1|6610.1|6607.1|6603|6600|0
1647476700000|2022-03-17 00:25:00|6608.2|6605.2|6601.8|6598.8|6615.7|6612.7|6601|6598|0
1647477000000|2022-03-17 00:30:00|6602.1|6599.1|6608.1|6605.1|6611|6608|6601.8|6598.8|0
1647477300000|2022-03-17 00:35:00|6608.3|6605.3|6613.2|6610.2|6614|6611|6607.6|6604.6|0
1647477600000|2022-03-17 00:40:00|6613.3|6610.3|6612.3|6609.3|6615.2|6612.2|6611.4|6608.4|0
1647477900000|2022-03-17 00:45:00|6612.5|6609.5|6618.3|6615.3|6622.4|6619.4|6612.5|6609.5|0
1647478200000|2022-03-17 00:50:00|6618.2|6615.2|6622|6619|6625.9|6622.9|6615.3|6612.3|0
1647478500000|2022-03-17 00:55:00|6621.8|6618.8|6622|6619|6622.5|6619.5|6618.6|6615.6|0
1647478800000|2022-03-17 01:00:00|6622.2|6619.2|6617.9|6614.9|6624.5|6621.5|6617.8|6614.8|0
1647479100000|2022-03-17 01:05:00|6618.1|6615.1|6618.3|6615.3|6620.8|6617.8|6613.6|6610.6|0
1647479400000|2022-03-17 01:10:00|6618.4|6615.4|6613.1|6610.1|6619.6|6616.6|6613.1|6610.1|0
1647479700000|2022-03-17 01:15:00|6613.6|6610.6|6620.6|6617.6|6621.9|6618.9|6609.4|6606.4|0
1647480000000|2022-03-17 01:20:00|6620.8|6617.8|6610.5|6607.5|6624|6621|6609.3|6606.3|0
1647480300000|2022-03-17 01:25:00|6610.7|6607.7|6603.5|6600.5|6613.5|6610.5|6602.2|6599.2|0
1647480600000|2022-03-17 01:30:00|6603.4|6600.4|6607.3|6604.3|6609|6606|6600.2|6597.2|0
1647480900000|2022-03-17 01:35:00|6607.2|6604.2|6589.6|6586.6|6607.3|6604.3|6589.6|6586.6|0
1647481200000|2022-03-17 01:40:00|6589|6586|6595.2|6592.2|6601.9|6598.9|6587.9|6584.9|0
1647481500000|2022-03-17 01:45:00|6595.3|6592.3|6591.7|6588.7|6595.6|6592.6|6587.5|6584.5|0
1647481800000|2022-03-17 01:50:00|6591.3|6588.3|6583.6|6580.6|6594.2|6591.2|6580.2|6577.2|0
1647482100000|2022-03-17 01:55:00|6584.4|6581.4|6593.7|6590.7|6596.2|6593.2|6581|6578|0
1647482400000|2022-03-17 02:00:00|6593.9|6590.9|6599|6596|6599.8|6596.8|6590.8|6587.8|0
1647482700000|2022-03-17 02:05:00|6598.9|6595.9|6598.1|6595.1|6605.7|6602.7|6596.9|6593.9|0
1647483000000|2022-03-17 02:10:00|6598.4|6595.4|6605.5|6602.5|6608.9|6605.9|6595|6592|0
1647483300000|2022-03-17 02:15:00|6605.7|6602.7|6603.8|6600.8|6606.3|6603.3|6597.1|6594.1|0
1647483600000|2022-03-17 02:20:00|6604|6601|6613.9|6610.9|6613.9|6610.9|6601.8|6598.8|0
1647483900000|2022-03-17 02:25:00|6614.1|6611.1|6607.2|6604.2|6617.3|6614.3|6603.8|6600.8|0
1647484200000|2022-03-17 02:30:00|6606.8|6603.8|6602.1|6599.1|6609.4|6606.4|6601.7|6598.7|0
1647484500000|2022-03-17 02:35:00|6602.3|6599.3|6603.8|6600.8|6603.8|6600.8|6599.6|6596.6|0
1647484800000|2022-03-17 02:40:00|6604.4|6601.4|6601.2|6598.2|6605.5|6602.5|6600|6597|0
1647485100000|2022-03-17 02:45:00|6601.4|6598.4|6601.2|6598.2|6606.7|6603.7|6597.5|6594.5|0
1647485400000|2022-03-17 02:50:00|6601.4|6598.4|6608.6|6605.6|6612.4|6609.4|6601.4|6598.4|0
1647485700000|2022-03-17 02:55:00|6608.4|6605.4|6605.1|6602.1|6609.8|6606.8|6601.4|6598.4|0
1647486000000|2022-03-17 03:00:00|6604.8|6601.8|6598|6595|6605.6|6602.6|6597.1|6594.1|0
1647486300000|2022-03-17 03:05:00|6598.1|6595.1|6594.6|6591.6|6601.9|6598.9|6593.9|6590.9|0
1647486600000|2022-03-17 03:10:00|6594.9|6591.9|6596.3|6593.3|6598.8|6595.8|6592.5|6589.5|0
1647486900000|2022-03-17 03:15:00|6596.1|6593.1|6592.8|6589.8|6600.5|6597.5|6590.8|6587.8|0
1647487200000|2022-03-17 03:20:00|6592.5|6589.5|6599.7|6596.7|6599.7|6596.7|6589.2|6586.2|0
1647487500000|2022-03-17 03:25:00|6599.9|6596.9|6604.4|6601.4|6604.8|6601.8|6596.3|6593.3|0
1647487800000|2022-03-17 03:30:00|6604.6|6601.6|6601.4|6598.4|6605.3|6602.3|6596.8|6593.8|0
1647488100000|2022-03-17 03:35:00|6602.4|6599.4|6608.7|6605.7|6609.5|6606.5|6600.6|6597.6|0
1647488400000|2022-03-17 03:40:00|6608.8|6605.8|6600.6|6597.6|6609|6606|6600.2|6597.2|0
1647488700000|2022-03-17 03:45:00|6600.4|6597.4|6598|6595|6604.7|6601.7|6596.8|6593.8|0
1647489000000|2022-03-17 03:50:00|6598.5|6595.5|6597.2|6594.2|6601.4|6598.4|6595.9|6592.9|0
1647489300000|2022-03-17 03:55:00|6597.5|6594.5|6597.3|6594.3|6598|6595|6594.3|6591.3|0
1647489600000|2022-03-17 04:00:00|6597.1|6594.1|6593.1|6590.1|6597.1|6594.1|6591.3|6588.3|0
1647489900000|2022-03-17 04:05:00|6592.9|6589.9|6594.8|6591.8|6594.8|6591.8|6592.2|6589.2|0
1647490200000|2022-03-17 04:10:00|6595.4|6592.4|6594.8|6591.8|6596.5|6593.5|6593.1|6590.1|0
1647490500000|2022-03-17 04:15:00|6595.4|6592.4|6594.1|6591.1|6596.5|6593.5|6593.1|6590.1|0
1647490800000|2022-03-17 04:20:00|6594.6|6591.6|6591.6|6588.6|6595.5|6592.5|6591.1|6588.1|0
1647491100000|2022-03-17 04:25:00|6591.2|6588.2|6589.9|6586.9|6591.6|6588.6|6588.7|6585.7|0
1647491400000|2022-03-17 04:30:00|6589.7|6586.7|6595.5|6592.5|6598.4|6595.4|6589.1|6586.1|0
1647491700000|2022-03-17 04:35:00|6595.7|6592.7|6598|6595|6599.2|6596.2|6595|6592|0
1647492000000|2022-03-17 04:40:00|6597.8|6594.8|6600.9|6597.9|6601.7|6598.7|6597.2|6594.2|0
1647492300000|2022-03-17 04:45:00|6600.5|6597.5|6602.2|6599.2|6603.4|6600.4|6600.5|6597.5|0
1647492600000|2022-03-17 04:50:00|6602|6599|6602.3|6599.3|6604.3|6601.3|6600.9|6597.9|0
1647492900000|2022-03-17 04:55:00|6602.4|6599.4|6603.4|6600.4|6605.9|6602.9|6601.7|6598.7|0
1647493200000|2022-03-17 05:00:00|6603.9|6600.9|6598.4|6595.4|6605.1|6602.1|6596.6|6593.6|0
1647493500000|2022-03-17 05:05:00|6598.5|6595.5|6603.8|6600.8|6604.6|6601.6|6598.4|6595.4|0
1647493800000|2022-03-17 05:10:00|6603.7|6600.7|6611.1|6608.1|6612.8|6609.8|6601.8|6598.8|0
1647494100000|2022-03-17 05:15:00|6611|6608|6618.2|6615.2|6619.9|6616.9|6608.1|6605.1|0
1647494400000|2022-03-17 05:20:00|6618.6|6615.6|6607.3|6604.3|6620.4|6617.4|6607.2|6604.2|0
1647494700000|2022-03-17 05:25:00|6607.2|6604.2|6603.9|6600.9|6607.2|6604.2|6601.3|6598.3|0
1647495000000|2022-03-17 05:30:00|6603.7|6600.7|6604.7|6601.7|6608.9|6605.9|6603.5|6600.5|0
1647495300000|2022-03-17 05:35:00|6605|6602|6610.2|6607.2|6610.6|6607.6|6602.6|6599.6|0
1647495600000|2022-03-17 05:40:00|6610.3|6607.3|6610.6|6607.6|6612.8|6609.8|6605.1|6602.1|0
1647495900000|2022-03-17 05:45:00|6610.2|6607.2|6606.2|6603.2|6610.7|6607.7|6604.9|6601.9|0
1647496200000|2022-03-17 05:50:00|6606.4|6603.4|6604.5|6601.5|6608.7|6605.7|6602.4|6599.4|0
1647496500000|2022-03-17 05:55:00|6604.7|6601.7|6601.3|6598.3|6605.3|6602.3|6598.5|6595.5|0
1647496800000|2022-03-17 06:00:00|6601.1|6598.1|6598|6595|6606.6|6603.6|6595.2|6592.2|0
1647497100000|2022-03-17 06:05:00|6597.9|6594.9|6606.5|6603.5|6607|6604|6597.2|6594.2|0
1647497400000|2022-03-17 06:10:00|6605.7|6602.7|6601.5|6598.5|6607.4|6604.4|6599|6596|0
1647497700000|2022-03-17 06:15:00|6601.4|6598.4|6604.5|6601.5|6605.4|6602.4|6600.6|6597.6|0
1647498000000|2022-03-17 06:20:00|6604.7|6601.7|6613.4|6610.4|6613.4|6610.4|6602.4|6599.4|0
1647498300000|2022-03-17 06:25:00|6613.2|6610.2|6615|6612|6616.8|6613.8|6610|6607|0
1647498600000|2022-03-17 06:30:00|6615.5|6612.5|6612.4|6609.4|6616.7|6613.7|6609.9|6606.9|0
1647498900000|2022-03-17 06:35:00|6612.3|6609.3|6617.9|6614.9|6618.2|6615.2|6611.5|6608.5|0
1647499200000|2022-03-17 06:40:00|6617.7|6614.7|6617.9|6614.9|6623.9|6620.9|6617|6614|0
1647499500000|2022-03-17 06:45:00|6618.1|6615.1|6625.5|6622.5|6625.5|6622.5|6617.9|6614.9|0
1647499800000|2022-03-17 06:50:00|6625.4|6622.4|6622.7|6619.7|6627.2|6624.2|6622.7|6619.7|0
1647500100000|2022-03-17 06:55:00|6622.9|6619.9|6626.7|6623.7|6631.6|6628.6|6621.6|6618.6|0
1647500400000|2022-03-17 07:00:00|6626.3|6623.3|6629.2|6627.2|6629.2|6627.2|6617.7|6615.7|479
1647500700000|2022-03-17 07:05:00|6629|6627|6635.5|6633.5|6636.7|6634.7|6628.7|6626.7|64
1647501000000|2022-03-17 07:10:00|6635.2|6633.2|6631.7|6629.7|6635.7|6633.7|6630.2|6628.2|76
1647501300000|2022-03-17 07:15:00|6632|6630|6613.7|6611.7|6632.5|6630.5|6613.7|6611.7|79
1647501600000|2022-03-17 07:20:00|6613.5|6611.5|6616.7|6614.7|6617.7|6615.7|6609|6607|37
1647501900000|2022-03-17 07:25:00|6617|6615|6607.7|6605.7|6617|6615|6606.7|6604.7|19
1647502200000|2022-03-17 07:30:00|6607.5|6605.5|6593.2|6591.2|6610.2|6608.2|6593.2|6591.2|53
1647502500000|2022-03-17 07:35:00|6593.5|6591.5|6598.7|6596.7|6599|6597|6586.5|6584.5|134
1647502800000|2022-03-17 07:40:00|6599|6597|6596.7|6594.7|6601|6599|6591.2|6589.2|32
1647503100000|2022-03-17 07:45:00|6596.5|6594.5|6603.2|6601.2|6607.7|6605.7|6590.2|6588.2|121
1647503400000|2022-03-17 07:50:00|6602.7|6600.7|6610.7|6608.7|6613.7|6611.7|6599.5|6597.5|92
1647503700000|2022-03-17 07:55:00|6611|6609|6627|6625|6627.2|6625.2|6604.5|6602.5|327
1647504000000|2022-03-17 08:00:00|6626.5|6625.5|6630|6629|6635.7|6634.7|6614|6613|1077
1647504300000|2022-03-17 08:05:00|6630.2|6629.2|6623|6622|6633|6632|6614|6613|476
1647504600000|2022-03-17 08:10:00|6623.5|6622.5|6616.7|6615.7|6626.7|6625.7|6610.5|6609.5|295
1647504900000|2022-03-17 08:15:00|6617|6616|6618.2|6617.2|6621|6620|6612.5|6611.5|414
1647505200000|2022-03-17 08:20:00|6619.5|6618.5|6628.7|6627.7|6637.2|6636.2|6616.7|6615.7|569
1647505500000|2022-03-17 08:25:00|6629|6628|6627.5|6626.5|6637|6636|6627.2|6626.2|233
1647505800000|2022-03-17 08:30:00|6627.7|6626.7|6616.2|6615.2|6636|6635|6616.2|6615.2|589
1647506100000|2022-03-17 08:35:00|6616|6615|6619.5|6618.5|6623.7|6622.7|6613.7|6612.7|1765
1647506400000|2022-03-17 08:40:00|6619.3|6618.3|6619.5|6618.5|6627.8|6626.8|6615.8|6614.8|439
1647506700000|2022-03-17 08:45:00|6619.8|6618.8|6619|6618|6634.3|6633.3|6618.5|6617.5|402
1647507000000|2022-03-17 08:50:00|6620|6619|6608.3|6607.3|6624.5|6623.5|6607.5|6606.5|194
1647507300000|2022-03-17 08:55:00|6608|6607|6606.5|6605.5|6613|6612|6602.8|6601.8|172
1647507600000|2022-03-17 09:00:00|6607.3|6606.3|6599.8|6598.8|6612.5|6611.5|6599.3|6598.3|625
1647507900000|2022-03-17 09:05:00|6599.5|6598.5|6596.8|6595.8|6600.3|6599.3|6595|6594|288
1647508200000|2022-03-17 09:10:00|6596.5|6595.5|6579.8|6578.8|6596.8|6595.8|6577.8|6576.8|437
1647508500000|2022-03-17 09:15:00|6579.5|6578.5|6580.3|6579.3|6586.8|6585.8|6572.3|6571.3|550
1647508800000|2022-03-17 09:20:00|6580|6579|6593|6592|6593.3|6592.3|6579.8|6578.8|1272
1647509100000|2022-03-17 09:25:00|6592.8|6591.8|6603.5|6602.5|6603.8|6602.8|6592|6591|652
1647509400000|2022-03-17 09:30:00|6603.8|6602.8|6591.8|6590.8|6604.5|6603.5|6591.8|6590.8|238
1647509700000|2022-03-17 09:35:00|6590.8|6589.8|6585|6584|6591.5|6590.5|6579.8|6578.8|1113
1647510000000|2022-03-17 09:40:00|6584.8|6583.8|6593.3|6592.3|6596.3|6595.3|6584.8|6583.8|280
1647510300000|2022-03-17 09:45:00|6593.5|6592.5|6587.8|6586.8|6597.5|6596.5|6587|6586|250
1647510600000|2022-03-17 09:50:00|6588|6587|6587.8|6586.8|6592|6591|6582.3|6581.3|228
1647510900000|2022-03-17 09:55:00|6588|6587|6598|6597|6599.5|6598.5|6588|6587|148
1647511200000|2022-03-17 10:00:00|6598.3|6597.3|6557.8|6556.8|6598.3|6597.3|6543.5|6542.5|1653
1647511500000|2022-03-17 10:05:00|6557.5|6556.5|6550.3|6549.3|6558.8|6557.8|6530.5|6529.5|918
1647511800000|2022-03-17 10:10:00|6550|6549|6558|6557|6564.5|6563.5|6547.3|6546.3|632
1647512100000|2022-03-17 10:15:00|6559|6558|6571.8|6570.8|6574.5|6573.5|6554.5|6553.5|823
1647512400000|2022-03-17 10:20:00|6571.5|6570.5|6587|6586|6589.3|6588.3|6566.8|6565.8|433
1647512700000|2022-03-17 10:25:00|6587.3|6586.3|6581|6580|6588.3|6587.3|6578.8|6577.8|593
1647513000000|2022-03-17 10:30:00|6581.3|6580.3|6592.8|6591.8|6596.3|6595.3|6578.8|6577.8|990
1647513300000|2022-03-17 10:35:00|6592.5|6591.5|6588.8|6587.8|6592.5|6591.5|6580.8|6579.8|634
1647513600000|2022-03-17 10:40:00|6588.5|6587.5|6584.8|6583.8|6590.8|6589.8|6579|6578|164
1647513900000|2022-03-17 10:45:00|6585|6584|6597.8|6596.8|6597.8|6596.8|6581.5|6580.5|323
1647514200000|2022-03-17 10:50:00|6597.3|6596.3|6602.8|6601.8|6604|6603|6596.5|6595.5|226
1647514500000|2022-03-17 10:55:00|6603.3|6602.3|6614.8|6613.8|6615|6614|6602.3|6601.3|253
1647514800000|2022-03-17 11:00:00|6615|6614|6609.3|6608.3|6615|6614|6603.3|6602.3|163
1647515100000|2022-03-17 11:05:00|6609|6608|6610.3|6609.3|6613.5|6612.5|6605.5|6604.5|128
1647515400000|2022-03-17 11:10:00|6610|6609|6611|6610|6612.3|6611.3|6607.3|6606.3|726
1647515700000|2022-03-17 11:15:00|6611.3|6610.3|6608.8|6607.8|6614.8|6613.8|6607.5|6606.5|197
1647516000000|2022-03-17 11:20:00|6609|6608|6607.5|6606.5|6610.3|6609.3|6602.5|6601.5|2905
1647516300000|2022-03-17 11:25:00|6607.3|6606.3|6601.5|6600.5|6607.5|6606.5|6601.5|6600.5|232
1647516600000|2022-03-17 11:30:00|6601.3|6600.3|6603|6602|6606.5|6605.5|6598.3|6597.3|220
1647516900000|2022-03-17 11:35:00|6603.3|6602.3|6592|6591|6603.3|6602.3|6592|6591|138
1647517200000|2022-03-17 11:40:00|6592.8|6591.8|6588|6587|6594|6593|6586|6585|147
1647517500000|2022-03-17 11:45:00|6587.5|6586.5|6586.8|6585.8|6589|6588|6584.8|6583.8|164
1647517800000|2022-03-17 11:50:00|6586.5|6585.5|6584.5|6583.5|6589.8|6588.8|6582.5|6581.5|210
1647518100000|2022-03-17 11:55:00|6584.8|6583.8|6583.8|6582.8|6591.5|6590.5|6582.5|6581.5|267
1647518400000|2022-03-17 12:00:00|6583.5|6582.5|6588.8|6587.8|6595.5|6594.5|6575.3|6574.3|881
1647518700000|2022-03-17 12:05:00|6589|6588|6588|6587|6595.5|6594.5|6586.5|6585.5|300
1647519000000|2022-03-17 12:10:00|6587.3|6586.3|6573|6572|6587.5|6586.5|6573|6572|275
1647519300000|2022-03-17 12:15:00|6573.3|6572.3|6567.5|6566.5|6577.3|6576.3|6567.3|6566.3|167
1647519600000|2022-03-17 12:20:00|6566.5|6565.5|6568.5|6567.5|6573|6572|6563.8|6562.8|157
1647519900000|2022-03-17 12:25:00|6568.3|6567.3|6565.5|6564.5|6573|6572|6564|6563|392
1647520200000|2022-03-17 12:30:00|6565.8|6564.8|6572.3|6571.3|6576|6575|6561.3|6560.3|279
1647520500000|2022-03-17 12:35:00|6572.5|6571.5|6571.3|6570.3|6574.8|6573.8|6569|6568|143
1647520800000|2022-03-17 12:40:00|6571|6570|6564.2|6563.2|6572.5|6571.5|6562.2|6561.2|285
1647521100000|2022-03-17 12:45:00|6564.5|6563.5|6569|6568|6570.7|6569.7|6563|6562|134
1647521400000|2022-03-17 12:50:00|6569.2|6568.2|6566.5|6565.5|6569.5|6568.5|6564.2|6563.2|130
1647521700000|2022-03-17 12:55:00|6566.2|6565.2|6575|6574|6576|6575|6562.7|6561.7|160
1647522000000|2022-03-17 13:00:00|6575.2|6574.2|6572|6571|6579.2|6578.2|6571|6570|180
1647522300000|2022-03-17 13:05:00|6571.7|6570.7|6566.7|6565.7|6574.5|6573.5|6564.5|6563.5|171
1647522600000|2022-03-17 13:10:00|6567|6566|6550.2|6549.2|6567|6566|6550.2|6549.2|462
1647522900000|2022-03-17 13:15:00|6550.5|6549.5|6555.7|6554.7|6558.7|6557.7|6550.2|6549.2|712
1647523200000|2022-03-17 13:20:00|6556|6555|6561|6560|6563.2|6562.2|6555|6554|460
1647523500000|2022-03-17 13:25:00|6561.2|6560.2|6557.5|6556.5|6564|6563|6556.5|6555.5|304
1647523800000|2022-03-17 13:30:00|6557.2|6556.2|6564|6563|6567.7|6566.7|6549.2|6548.2|454
1647524100000|2022-03-17 13:35:00|6563.7|6562.7|6563.7|6562.7|6565.7|6564.7|6550.5|6549.5|625
1647524400000|2022-03-17 13:40:00|6563.2|6562.2|6567.2|6566.2|6569|6568|6561.2|6560.2|300
1647524700000|2022-03-17 13:45:00|6567.5|6566.5|6565.5|6564.5|6586.2|6585.2|6565.2|6564.2|1210
1647525000000|2022-03-17 13:50:00|6565.2|6564.2|6570.2|6569.2|6577|6576|6564.5|6563.5|171
1647525300000|2022-03-17 13:55:00|6570.5|6569.5|6586.5|6585.5|6588|6587|6570.2|6569.2|750
1647525600000|2022-03-17 14:00:00|6586.2|6585.2|6593|6592|6595.5|6594.5|6583.7|6582.7|482
1647525900000|2022-03-17 14:05:00|6593.5|6592.5|6598|6597|6598.7|6597.7|6591.2|6590.2|1209
1647526200000|2022-03-17 14:10:00|6597.5|6596.5|6588.2|6587.2|6600.7|6599.7|6580.7|6579.7|791
1647526500000|2022-03-17 14:15:00|6587.5|6586.5|6580.5|6579.5|6592.2|6591.2|6580.5|6579.5|1507
1647526800000|2022-03-17 14:20:00|6580.2|6579.2|6592.7|6591.7|6594.2|6593.2|6580|6579|211
1647527100000|2022-03-17 14:25:00|6592.5|6591.5|6590.2|6589.2|6593.2|6592.2|6586.2|6585.2|114
1647527400000|2022-03-17 14:30:00|6590|6589|6589.7|6588.7|6593.7|6592.7|6583.7|6582.7|237
1647527700000|2022-03-17 14:35:00|6589.5|6588.5|6580.2|6579.2|6591.5|6590.5|6579|6578|343
1647528000000|2022-03-17 14:40:00|6580.7|6579.7|6571|6570|6582.2|6581.2|6567.7|6566.7|362
1647528300000|2022-03-17 14:45:00|6570.7|6569.7|6556.2|6555.2|6573.2|6572.2|6550|6549|497
1647528600000|2022-03-17 14:50:00|6556.5|6555.5|6541.7|6540.7|6556.5|6555.5|6541.5|6540.5|375
1647528900000|2022-03-17 14:55:00|6542|6541|6557|6556|6557.7|6556.7|6542|6541|329
1647529200000|2022-03-17 15:00:00|6556.7|6555.7|6554|6553|6562.2|6561.2|6551|6550|2369
1647529500000|2022-03-17 15:05:00|6553.7|6552.7|6565.2|6564.2|6568|6567|6551.7|6550.7|264
1647529800000|2022-03-17 15:10:00|6565.1|6564.1|6548.6|6547.6|6565.9|6564.9|6548.4|6547.4|342
1647530100000|2022-03-17 15:15:00|6549.6|6548.6|6563.4|6562.4|6564.9|6563.9|6548.9|6547.9|1975
1647530400000|2022-03-17 15:20:00|6562.6|6561.6|6568.6|6567.6|6568.9|6567.9|6558.1|6557.1|942
1647530700000|2022-03-17 15:25:00|6567.6|6566.6|6563.1|6562.1|6571.4|6570.4|6557.4|6556.4|563
1647531000000|2022-03-17 15:30:00|6562.6|6561.6|6576.9|6575.9|6576.9|6575.9|6558.9|6557.9|160
1647531300000|2022-03-17 15:35:00|6576.6|6575.6|6578.1|6577.1|6579.4|6578.4|6569.4|6568.4|244
1647531600000|2022-03-17 15:40:00|6578.4|6577.4|6574.6|6573.6|6580.9|6579.9|6572.6|6571.6|238
1647531900000|2022-03-17 15:45:00|6574.4|6573.4|6567.1|6566.1|6574.6|6573.6|6566.1|6565.1|1211
1647532200000|2022-03-17 15:50:00|6566.9|6565.9|6575.4|6574.4|6575.9|6574.9|6566.6|6565.6|1423
1647532500000|2022-03-17 15:55:00|6575.6|6574.6|6571.6|6570.6|6577.1|6576.1|6567.6|6566.6|618
1647532800000|2022-03-17 16:00:00|6572.9|6571.9|6582.8|6581.8|6582.8|6581.8|6571.6|6570.6|2127
1647533100000|2022-03-17 16:05:00|6582.6|6581.6|6587.1|6586.1|6588.1|6587.1|6580.6|6579.6|484
1647533400000|2022-03-17 16:10:00|6587.3|6586.3|6588.8|6587.8|6590.6|6589.6|6583.6|6582.6|117
1647533700000|2022-03-17 16:15:00|6588.6|6587.6|6594.3|6593.3|6594.3|6593.3|6584.6|6583.6|1508
1647534000000|2022-03-17 16:20:00|6594.1|6593.1|6596.6|6595.6|6599.6|6598.6|6593.3|6592.3|642
1647534300000|2022-03-17 16:25:00|6596.8|6595.8|6621.1|6620.1|6621.6|6620.6|6595.1|6594.1|470
1647534600000|2022-03-17 16:30:00|6622.6|6620.6|6614.3|6612.3|6630.6|6628.6|6608.1|6606.1|3073
1647534900000|2022-03-17 16:35:00|6612.1|6610.1|6612.8|6610.8|6618.8|6616.8|6608.8|6606.8|972
1647535200000|2022-03-17 16:40:00|6612.6|6610.6|6614.1|6612.1|6614.8|6612.8|6607.6|6605.6|166
1647535500000|2022-03-17 16:45:00|6614.3|6612.3|6614.6|6612.6|6614.8|6612.8|6608.8|6606.8|138
1647535800000|2022-03-17 16:50:00|6614.8|6612.8|6614.3|6612.3|6617.1|6615.1|6613.6|6611.6|198
1647536100000|2022-03-17 16:55:00|6614.1|6612.1|6614.8|6612.8|6616.6|6614.6|6612.8|6610.8|117
1647536400000|2022-03-17 17:00:00|6615.1|6613.1|6610.1|6608.1|6615.6|6613.6|6608.8|6606.8|183
1647536700000|2022-03-17 17:05:00|6610.3|6608.3|6607.8|6605.8|6613.6|6611.6|6607.3|6605.3|69
1647537000000|2022-03-17 17:10:00|6607.6|6605.6|6602.1|6600.1|6610.6|6608.6|6599.3|6597.3|175
1647537300000|2022-03-17 17:15:00|6603.8|6601.8|6608.6|6606.6|6608.8|6606.8|6602.8|6600.8|79
1647537600000|2022-03-17 17:20:00|6607.6|6605.6|6622.8|6620.8|6623.6|6621.6|6607.3|6605.3|331
1647537900000|2022-03-17 17:25:00|6623.3|6621.3|6626.8|6624.8|6629.1|6627.1|6621.8|6619.8|71
1647538200000|2022-03-17 17:30:00|6627.1|6625.1|6631.6|6629.6|6634.1|6632.1|6626.1|6624.1|59
1647538500000|2022-03-17 17:35:00|6631.8|6629.8|6624.3|6622.3|6634.1|6632.1|6623.8|6621.8|24
1647538800000|2022-03-17 17:40:00|6624.1|6622.1|6638.8|6636.8|6640.8|6638.8|6624.1|6622.1|38
1647539100000|2022-03-17 17:45:00|6639.1|6637.1|6635.1|6633.1|6639.1|6637.1|6634.3|6632.3|28
1647539400000|2022-03-17 17:50:00|6634.8|6632.8|6639.3|6637.3|6640.6|6638.6|6634.1|6632.1|19
1647539700000|2022-03-17 17:55:00|6639.1|6637.1|6634.8|6632.8|6640.8|6638.8|6634.3|6632.3|21
1647540000000|2022-03-17 18:00:00|6634.6|6632.6|6630.3|6628.3|6635.3|6633.3|6627.6|6625.6|48
1647540300000|2022-03-17 18:05:00|6630.6|6628.6|6630.3|6628.3|6632.1|6630.1|6629.6|6627.6|211
1647540600000|2022-03-17 18:10:00|6630.1|6628.1|6631.3|6629.3|6631.6|6629.6|6622.3|6620.3|40
1647540900000|2022-03-17 18:15:00|6630.8|6628.8|6628.6|6626.6|6631.1|6629.1|6626.6|6624.6|8
1647541200000|2022-03-17 18:20:00|6628.3|6626.3|6621.1|6619.1|6630.8|6628.8|6618.6|6616.6|109
1647541500000|2022-03-17 18:25:00|6621.3|6619.3|6614.3|6612.3|6624.6|6622.6|6610.1|6608.1|248
1647541800000|2022-03-17 18:30:00|6613.8|6611.8|6620.1|6618.1|6621.3|6619.3|6612.8|6610.8|85
1647542100000|2022-03-17 18:35:00|6620.8|6618.8|6615.1|6613.1|6623.6|6621.6|6613.8|6611.8|70
1647542400000|2022-03-17 18:40:00|6615.3|6613.3|6621.3|6619.3|6623.1|6621.1|6613.3|6611.3|41
1647542700000|2022-03-17 18:45:00|6620.8|6618.8|6622.6|6620.6|6623.3|6621.3|6617.3|6615.3|34
1647543000000|2022-03-17 18:50:00|6622.1|6620.1|6619.3|6617.3|6623.1|6621.1|6617.1|6615.1|9
1647543300000|2022-03-17 18:55:00|6619.6|6617.6|6622.8|6620.8|6624.6|6622.6|6615.3|6613.3|34
1647543600000|2022-03-17 19:00:00|6622.3|6620.3|6623.8|6621.8|6623.8|6621.8|6617.8|6615.8|34
1647543900000|2022-03-17 19:05:00|6623.6|6621.6|6614.6|6612.6|6624.1|6622.1|6610.8|6608.8|53
1647544200000|2022-03-17 19:10:00|6614.1|6612.1|6610.6|6608.6|6614.3|6612.3|6605.3|6603.3|35
1647544500000|2022-03-17 19:15:00|6611.1|6609.1|6616.1|6614.1|6616.3|6614.3|6611.1|6609.1|45
1647544800000|2022-03-17 19:20:00|6616.3|6614.3|6610.6|6608.6|6616.3|6614.3|6608.6|6606.6|27
1647545100000|2022-03-17 19:25:00|6611.1|6609.1|6616.8|6614.8|6619.1|6617.1|6611.1|6609.1|42
1647545400000|2022-03-17 19:30:00|6617.1|6615.1|6615.1|6613.1|6618.3|6616.3|6611.1|6609.1|26
1647545700000|2022-03-17 19:35:00|6615.8|6613.8|6618.1|6616.1|6623.3|6621.3|6615.8|6613.8|27
1647546000000|2022-03-17 19:40:00|6618.3|6616.3|6628.3|6626.3|6631.6|6629.6|6618.3|6616.3|88
1647546300000|2022-03-17 19:45:00|6628.1|6626.1|6627.8|6625.8|6633.1|6631.1|6623.3|6621.3|120
1647546600000|2022-03-17 19:50:00|6627.6|6625.6|6609.8|6607.8|6627.6|6625.6|6603.6|6601.6|189
1647546900000|2022-03-17 19:55:00|6610.1|6608.1|6630.3|6628.3|6630.8|6628.8|6601.3|6599.3|263
1647547200000|2022-03-17 20:00:00|6629.3|6627.3|6625.6|6623.6|6632.6|6630.6|6624.6|6622.6|21
1647547500000|2022-03-17 20:05:00|6625.8|6623.8|6620.6|6618.6|6625.8|6623.8|6619.1|6617.1|3
1647547800000|2022-03-17 20:10:00|6620.8|6618.8|6624.6|6622.6|6625.6|6623.6|6619.8|6617.8|1
1647548100000|2022-03-17 20:15:00|6624.3|6622.3|6616.8|6614.8|6624.3|6622.3|6616.8|6614.8|11
1647548400000|2022-03-17 20:20:00|6616.6|6614.6|6619.8|6617.8|6621.3|6619.3|6613.8|6611.8|20
1647548700000|2022-03-17 20:25:00|6620.1|6618.1|6604.3|6602.3|6622.3|6620.3|6596.1|6594.1|63
1647549000000|2022-03-17 20:30:00|6604.1|6602.1|6607.8|6605.8|6610.1|6608.1|6604.1|6602.1|6
1647549300000|2022-03-17 20:35:00|6607.6|6605.6|6601.8|6599.8|6607.8|6605.8|6601.6|6599.6|3
1647549600000|2022-03-17 20:40:00|6602.1|6600.1|6598.8|6596.8|6602.1|6600.1|6597.6|6595.6|22
1647549900000|2022-03-17 20:45:00|6599.1|6597.1|6598.8|6596.8|6603.6|6601.6|6597.8|6595.8|12
1647550200000|2022-03-17 20:50:00|6598.6|6596.6|6600.8|6598.8|6602.1|6600.1|6597.8|6595.8|100
1647550500000|2022-03-17 20:55:00|6600.6|6598.6|6599.6|6597.6|6603.8|6601.8|6594.1|6592.1|39
1647550800000|2022-03-17 21:00:00|6601.6|6595.9|6601|6597|6601.6|6597.4|6599.9|6595.9|0
1647551100000|2022-03-17 21:05:00|6600.8|6596.8|6602.7|6598.7|6603.2|6599.2|6600.7|6596.7|0
1647551400000|2022-03-17 21:10:00|6602.4|6598.4|6602.7|6598.7|6603.2|6599.2|6602.2|6598.2|0
1647551700000|2022-03-17 21:15:00|6602.9|6598.9|6603.4|6599.4|6603.4|6599.4|6602.4|6598.4|0
1647552000000|2022-03-17 21:20:00|6603.3|6599.3|6602|6598|6603.4|6599.4|6601.4|6597.4|0
1647552300000|2022-03-17 21:25:00|6601.8|6597.8|6602|6598|6602.5|6598.5|6601.3|6597.3|0
1647552600000|2022-03-17 21:30:00|6602.1|6598.1|6602.1|6598.1|6603.3|6599.3|6601.8|6597.8|0
1647552900000|2022-03-17 21:35:00|6602.6|6598.6|6603.8|6599.8|6604|6600|6602.5|6598.5|0
1647553200000|2022-03-17 21:40:00|6602.8|6598.8|6603.2|6599.2|6603.3|6599.3|6602.2|6598.2|0
1647553500000|2022-03-17 21:45:00|6603.3|6599.3|6603.2|6599.2|6603.5|6599.5|6603.2|6599.2|0
1647553800000|2022-03-17 21:50:00|6602|6598|6602.3|6598.3|6603|6599|6602|6598|0
1647554100000|2022-03-17 21:55:00|6602.7|6598.7|6603.8|6599.8|6603.8|6599.8|6602.5|6598.5|0
1647554400000|2022-03-17 22:00:00|6603.9|6599.9|6607.2|6603.2|6613|6609|6600.5|6596.5|0
1647554700000|2022-03-17 22:05:00|6608.1|6604.1|6603.1|6599.1|6608.1|6604.1|6597.9|6593.9|0
1647555000000|2022-03-17 22:10:00|6603.5|6599.5|6595.2|6591.2|6607.9|6603.9|6594.8|6590.8|0
1647555300000|2022-03-17 22:15:00|6595.5|6591.5|6590.8|6586.8|6598.4|6594.4|6589.8|6585.8|0
1647555600000|2022-03-17 22:20:00|6591.3|6587.3|6594.6|6590.6|6595.5|6591.5|6588.6|6584.6|0
1647555900000|2022-03-17 22:25:00|6594|6590|6594.6|6590.6|6595.1|6591.1|6593.4|6589.4|0
1647556200000|2022-03-17 22:30:00|6594.2|6590.2|6593.4|6589.4|6595.4|6591.4|6593.2|6589.2|0
1647556500000|2022-03-17 22:35:00|6593.7|6589.7|6593.5|6589.5|6596.8|6592.8|6593.3|6589.3|0
1647556800000|2022-03-17 22:40:00|6593.8|6589.8|6591.8|6587.8|6595.7|6591.7|6589.8|6585.8|0
1647557100000|2022-03-17 22:45:00|6591.7|6587.7|6590.9|6586.9|6592.5|6588.5|6588.3|6584.3|0
1647557400000|2022-03-17 22:50:00|6590.6|6586.6|6593.6|6589.6|6593.6|6589.6|6588.2|6584.2|0
1647557700000|2022-03-17 22:55:00|6593.5|6589.5|6589.9|6585.9|6594.1|6590.1|6584.3|6580.3|0
1647558000000|2022-03-17 23:00:00|6590.4|6586.4|6588.2|6584.2|6592|6588|6585.5|6581.5|0
1647558300000|2022-03-17 23:05:00|6588.3|6584.3|6589.1|6585.1|6591.5|6587.5|6587.1|6583.1|0
1647558600000|2022-03-17 23:10:00|6588.8|6584.8|6590.6|6586.6|6592|6588|6588.8|6584.8|0
1647558900000|2022-03-17 23:15:00|6591.4|6587.4|6592.6|6588.6|6594.9|6590.9|6589.6|6585.6|0
1647559200000|2022-03-17 23:20:00|6592.7|6588.7|6592.3|6588.3|6594.9|6590.9|6591.4|6587.4|0
1647559500000|2022-03-17 23:25:00|6592.6|6588.6|6593.1|6589.1|6594.2|6590.2|6588.2|6584.2|0
1647559800000|2022-03-17 23:30:00|6592.8|6588.8|6592.6|6588.6|6597|6593|6590.4|6586.4|0
1647560100000|2022-03-17 23:35:00|6592.3|6588.3|6594.1|6590.1|6594.8|6590.8|6591.4|6587.4|0
1647560400000|2022-03-17 23:40:00|6594.8|6590.8|6593.6|6589.6|6595.3|6591.3|6591.9|6587.9|0
1647560700000|2022-03-17 23:45:00|6592.6|6588.6|6594.2|6590.2|6594.8|6590.8|6591.4|6587.4|0
1647561000000|2022-03-17 23:50:00|6594.8|6590.8|6594.9|6590.9|6595.9|6591.9|6592.6|6588.6|0
1647561300000|2022-03-17 23:55:00|6594.6|6590.6|6591|6587|6595.4|6591.4|6590.5|6586.5|0
1647561600000|2022-03-18 00:00:00|6592|6588|6594.3|6590.3|6597.1|6593.1|6587.8|6583.8|0
1647561900000|2022-03-18 00:05:00|6594.6|6590.6|6605.2|6601.2|6606|6602|6593.2|6589.2|0
1647562200000|2022-03-18 00:10:00|6605.9|6601.9|6602.5|6598.5|6608.7|6604.7|6600.8|6596.8|0
1647562500000|2022-03-18 00:15:00|6603|6599|6588.7|6585.7|6606.3|6603.3|6585.7|6582.7|0
1647562800000|2022-03-18 00:20:00|6588.8|6585.8|6588.4|6585.4|6589.5|6586.5|6584.8|6581.8|0
1647563100000|2022-03-18 00:25:00|6588.2|6585.2|6585|6582|6588.4|6585.4|6582.1|6579.1|0
1647563400000|2022-03-18 00:30:00|6585.3|6582.3|6600.7|6597.7|6601|6598|6585.3|6582.3|0
1647563700000|2022-03-18 00:35:00|6600.5|6597.5|6595|6592|6601.9|6598.9|6595|6592|0
1647564000000|2022-03-18 00:40:00|6594.8|6591.8|6586.5|6583.5|6596.4|6593.4|6583.1|6580.1|0
1647564300000|2022-03-18 00:45:00|6586.4|6583.4|6576.3|6573.3|6591.1|6588.1|6574.6|6571.6|0
1647564600000|2022-03-18 00:50:00|6576.5|6573.5|6575.6|6572.6|6579.5|6576.5|6573.1|6570.1|0
1647564900000|2022-03-18 00:55:00|6575.1|6572.1|6573.6|6570.6|6577.8|6574.8|6571.8|6568.8|0
1647565200000|2022-03-18 01:00:00|6573.7|6570.7|6578.6|6575.6|6587.1|6584.1|6573.7|6570.7|0
1647565500000|2022-03-18 01:05:00|6578.4|6575.4|6567.7|6564.7|6578.6|6575.6|6567.2|6564.2|0
1647565800000|2022-03-18 01:10:00|6567.3|6564.3|6570.8|6567.8|6572.1|6569.1|6564.6|6561.6|0
1647566100000|2022-03-18 01:15:00|6570.6|6567.6|6568.2|6565.2|6575|6572|6565.3|6562.3|0
1647566400000|2022-03-18 01:20:00|6568.3|6565.3|6571.8|6568.8|6574|6571|6568.3|6565.3|0
1647566700000|2022-03-18 01:25:00|6571.7|6568.7|6568.3|6565.3|6574.3|6571.3|6565.8|6562.8|0
1647567000000|2022-03-18 01:30:00|6568.4|6565.4|6574.3|6571.3|6575.2|6572.2|6567.1|6564.1|0
1647567300000|2022-03-18 01:35:00|6574.1|6571.1|6570|6567|6576|6573|6568.3|6565.3|0
1647567600000|2022-03-18 01:40:00|6570.3|6567.3|6572.4|6569.4|6576.4|6573.4|6568.3|6565.3|0
1647567900000|2022-03-18 01:45:00|6572.3|6569.3|6581|6578|6583.6|6580.6|6572.1|6569.1|0
1647568200000|2022-03-18 01:50:00|6580.7|6577.7|6577.6|6574.6|6582.3|6579.3|6576.4|6573.4|0
1647568500000|2022-03-18 01:55:00|6577.8|6574.8|6577.6|6574.6|6579.3|6576.3|6575.5|6572.5|0
1647568800000|2022-03-18 02:00:00|6577.8|6574.8|6571.7|6568.7|6580.2|6577.2|6571.3|6568.3|0
1647569100000|2022-03-18 02:05:00|6571.5|6568.5|6567.9|6564.9|6572.1|6569.1|6561.5|6558.5|0
1647569400000|2022-03-18 02:10:00|6567.7|6564.7|6562.3|6559.3|6568.7|6565.7|6561.5|6558.5|0
1647569700000|2022-03-18 02:15:00|6562|6559|6562.5|6559.5|6564.6|6561.6|6558.2|6555.2|0
1647570000000|2022-03-18 02:20:00|6562|6559|6559.8|6556.8|6563.4|6560.4|6557.6|6554.6|0
1647570300000|2022-03-18 02:25:00|6559.4|6556.4|6565.2|6562.2|6565.7|6562.7|6558.9|6555.9|0
1647570600000|2022-03-18 02:30:00|6565.4|6562.4|6564.4|6561.4|6565.7|6562.7|6559|6556|0
1647570900000|2022-03-18 02:35:00|6565.1|6562.1|6560.2|6557.2|6566.6|6563.6|6559.8|6556.8|0
1647571200000|2022-03-18 02:40:00|6560.3|6557.3|6563.2|6560.2|6569.2|6566.2|6560.2|6557.2|0
1647571500000|2022-03-18 02:45:00|6564|6561|6571.1|6568.1|6572.5|6569.5|6564|6561|0
1647571800000|2022-03-18 02:50:00|6571|6568|6564.4|6561.4|6571|6568|6564|6561|0
1647572100000|2022-03-18 02:55:00|6564.2|6561.2|6565.8|6562.8|6566.6|6563.6|6561.9|6558.9|0
1647572400000|2022-03-18 03:00:00|6565.9|6562.9|6569.5|6566.5|6570|6567|6565.3|6562.3|0
1647572700000|2022-03-18 03:05:00|6569.4|6566.4|6570.3|6567.3|6571.2|6568.2|6567.8|6564.8|0
1647573000000|2022-03-18 03:10:00|6570.5|6567.5|6564.9|6561.9|6570.8|6567.8|6563.1|6560.1|0
1647573300000|2022-03-18 03:15:00|6564.7|6561.7|6559.7|6556.7|6566.1|6563.1|6559.7|6556.7|0
1647573600000|2022-03-18 03:20:00|6559.8|6556.8|6562.6|6559.6|6566.1|6563.1|6559.7|6556.7|0
1647573900000|2022-03-18 03:25:00|6562.3|6559.3|6564.4|6561.4|6565.7|6562.7|6561.4|6558.4|0
1647574200000|2022-03-18 03:30:00|6564.5|6561.5|6566.9|6563.9|6567.8|6564.8|6563.2|6560.2|0
1647574500000|2022-03-18 03:35:00|6567|6564|6561.8|6558.8|6569|6566|6561.8|6558.8|0
1647574800000|2022-03-18 03:40:00|6561.9|6558.9|6566|6563|6566.5|6563.5|6561.9|6558.9|0
1647575100000|2022-03-18 03:45:00|6566.2|6563.2|6568.5|6565.5|6570.3|6567.3|6565.7|6562.7|0
1647575400000|2022-03-18 03:50:00|6568.9|6565.9|6566.8|6563.8|6569.4|6566.4|6566.8|6563.8|0
1647575700000|2022-03-18 03:55:00|6567|6564|6572|6569|6572.9|6569.9|6566.5|6563.5|0
1647576000000|2022-03-18 04:00:00|6571.9|6568.9|6577|6574|6578|6575|6571.7|6568.7|0
1647576300000|2022-03-18 04:05:00|6577.2|6574.2|6580.9|6577.9|6582.6|6579.6|6577.2|6574.2|0
1647576600000|2022-03-18 04:10:00|6580.6|6577.6|6581.3|6578.3|6582.1|6579.1|6579.6|6576.6|0
1647576900000|2022-03-18 04:15:00|6581.8|6578.8|6578.8|6575.8|6585.6|6582.6|6578.8|6575.8|0
1647577200000|2022-03-18 04:20:00|6578.6|6575.6|6583|6580|6583.9|6580.9|6576.7|6573.7|0
1647577500000|2022-03-18 04:25:00|6582.9|6579.9|6580.4|6577.4|6582.9|6579.9|6579.6|6576.6|0
1647577800000|2022-03-18 04:30:00|6580.6|6577.6|6581.3|6578.3|6583.9|6580.9|6580.4|6577.4|0
1647578100000|2022-03-18 04:35:00|6581.4|6578.4|6582.3|6579.3|6582.3|6579.3|6580.5|6577.5|0
1647578400000|2022-03-18 04:40:00|6581.9|6578.9|6581.4|6578.4|6583.2|6580.2|6580.2|6577.2|0
1647578700000|2022-03-18 04:45:00|6581.3|6578.3|6574.6|6571.6|6582.8|6579.8|6574.3|6571.3|0
1647579000000|2022-03-18 04:50:00|6574.8|6571.8|6575.6|6572.6|6576|6573|6574.6|6571.6|0
1647579300000|2022-03-18 04:55:00|6575.7|6572.7|6575.6|6572.6|6576.4|6573.4|6575.2|6572.2|0
1647579600000|2022-03-18 05:00:00|6575.2|6572.2|6573.9|6570.9|6576.4|6573.4|6570.5|6567.5|0
1647579900000|2022-03-18 05:05:00|6573.7|6570.7|6573.9|6570.9|6579.9|6576.9|6567.1|6564.1|0
1647580200000|2022-03-18 05:10:00|6573.7|6570.7|6580.9|6577.9|6581.7|6578.7|6573|6570|0
1647580500000|2022-03-18 05:15:00|6581|6578|6583.8|6580.8|6584.7|6581.7|6581|6578|0
1647580800000|2022-03-18 05:20:00|6584|6581|6590.2|6587.2|6591.1|6588.1|6582.9|6579.9|0
1647581100000|2022-03-18 05:25:00|6590.1|6587.1|6588|6585|6591.5|6588.5|6585.9|6582.9|0
1647581400000|2022-03-18 05:30:00|6587.9|6584.9|6594.8|6591.8|6595.3|6592.3|6586.3|6583.3|0
1647581700000|2022-03-18 05:35:00|6594.7|6591.7|6598.4|6595.4|6599.2|6596.2|6593.2|6590.2|0
1647582000000|2022-03-18 05:40:00|6599|6596|6601.9|6598.9|6603.6|6600.6|6598|6595|0
1647582300000|2022-03-18 05:45:00|6601.8|6598.8|6603.1|6600.1|6604.7|6601.7|6598.3|6595.3|0
1647582600000|2022-03-18 05:50:00|6602.9|6599.9|6603.5|6600.5|6605.7|6602.7|6600.6|6597.6|0
1647582900000|2022-03-18 05:55:00|6603.4|6600.4|6607.8|6604.8|6610.8|6607.8|6600.9|6597.9|0
1647583200000|2022-03-18 06:00:00|6607.6|6604.6|6611.7|6608.7|6612.1|6609.1|6605.7|6602.7|0
1647583500000|2022-03-18 06:05:00|6611.4|6608.4|6613.7|6610.7|6614.3|6611.3|6609.6|6606.6|0
1647583800000|2022-03-18 06:10:00|6613.5|6610.5|6619.5|6616.5|6623.1|6620.1|6611.1|6608.1|0
1647584100000|2022-03-18 06:15:00|6619.3|6616.3|6619.6|6616.6|6620.5|6617.5|6612.7|6609.7|0
1647584400000|2022-03-18 06:20:00|6619.8|6616.8|6623.1|6620.1|6625.6|6622.6|6615.1|6612.1|0
1647584700000|2022-03-18 06:25:00|6622.9|6619.9|6620.7|6617.7|6625.2|6622.2|6619.9|6616.9|0
1647585000000|2022-03-18 06:30:00|6620.8|6617.8|6613.8|6610.8|6626.8|6623.8|6613|6610|0
1647585300000|2022-03-18 06:35:00|6613.7|6610.7|6619.4|6616.4|6621.6|6618.6|6609.2|6606.2|0
1647585600000|2022-03-18 06:40:00|6619|6616|6619.2|6616.2|6622.8|6619.8|6617.7|6614.7|0
1647585900000|2022-03-18 06:45:00|6619|6616|6608.4|6605.4|6619.6|6616.6|6608.4|6605.4|0
1647586200000|2022-03-18 06:50:00|6608.5|6605.5|6601.5|6598.5|6608.8|6605.8|6598.4|6595.4|0
1647586500000|2022-03-18 06:55:00|6601.6|6598.6|6606.7|6603.7|6607.8|6604.8|6597.7|6594.7|0
1647586800000|2022-03-18 07:00:00|6607.1|6604.1|6610.8|6608.8|6617.8|6615.8|6598.1|6596.1|496
1647587100000|2022-03-18 07:05:00|6611.1|6609.1|6601.8|6599.8|6611.6|6609.6|6592.8|6590.8|154
1647587400000|2022-03-18 07:10:00|6601.3|6599.3|6604.1|6602.1|6606.8|6604.8|6597.1|6595.1|86
1647587700000|2022-03-18 07:15:00|6603.8|6601.8|6594.3|6592.3|6608.8|6606.8|6594.3|6592.3|82
1647588000000|2022-03-18 07:20:00|6594.1|6592.1|6599.6|6597.6|6602.3|6600.3|6592.6|6590.6|78
1647588300000|2022-03-18 07:25:00|6599.3|6597.3|6603.6|6601.6|6604.3|6602.3|6596.8|6594.8|124
1647588600000|2022-03-18 07:30:00|6603.8|6601.8|6610.1|6608.1|6611.3|6609.3|6603.3|6601.3|95
1647588900000|2022-03-18 07:35:00|6609.6|6607.6|6602.8|6600.8|6610.1|6608.1|6601.6|6599.6|44
1647589200000|2022-03-18 07:40:00|6603.1|6601.1|6611.6|6609.6|6612.3|6610.3|6602.8|6600.8|26
1647589500000|2022-03-18 07:45:00|6611.3|6609.3|6610.3|6608.3|6613.3|6611.3|6605.6|6603.6|98
1647589800000|2022-03-18 07:50:00|6609.6|6607.6|6602.8|6600.8|6618.6|6616.6|6601.8|6599.8|114
1647590100000|2022-03-18 07:55:00|6603.3|6601.3|6610.3|6608.3|6610.3|6608.3|6598.3|6596.3|254
1647590400000|2022-03-18 08:00:00|6609.8|6608.8|6595.3|6594.3|6623.6|6622.6|6593.1|6592.1|1678
1647590700000|2022-03-18 08:05:00|6595.6|6594.6|6596.1|6595.1|6603.8|6602.8|6587.6|6586.6|917
1647591000000|2022-03-18 08:10:00|6597.1|6596.1|6600.1|6599.1|6602.3|6601.3|6592.6|6591.6|851
1647591300000|2022-03-18 08:15:00|6598.8|6597.8|6575.3|6574.3|6598.8|6597.8|6574.3|6573.3|707
1647591600000|2022-03-18 08:20:00|6575.6|6574.6|6594.1|6593.1|6594.1|6593.1|6574.8|6573.8|606
1647591900000|2022-03-18 08:25:00|6593.8|6592.8|6577.8|6576.8|6594.8|6593.8|6577.3|6576.3|603
1647592200000|2022-03-18 08:30:00|6578.1|6577.1|6572.8|6571.8|6582.6|6581.6|6568.3|6567.3|616
1647592500000|2022-03-18 08:35:00|6573.1|6572.1|6584.3|6583.3|6587.1|6586.1|6568.8|6567.8|613
1647592800000|2022-03-18 08:40:00|6583.9|6582.9|6575.4|6574.4|6588.9|6587.9|6569.4|6568.4|459
1647593100000|2022-03-18 08:45:00|6575.7|6574.7|6569.9|6568.9|6575.7|6574.7|6556.4|6555.4|803
1647593400000|2022-03-18 08:50:00|6569.7|6568.7|6574.4|6573.4|6576.9|6575.9|6563.4|6562.4|437
1647593700000|2022-03-18 08:55:00|6574.2|6573.2|6576.9|6575.9|6577.7|6576.7|6571.4|6570.4|327
1647594000000|2022-03-18 09:00:00|6576.7|6575.7|6571.4|6570.4|6578.7|6577.7|6567.9|6566.9|273
1647594300000|2022-03-18 09:05:00|6571.2|6570.2|6572.7|6571.7|6575.4|6574.4|6566.2|6565.2|307
1647594600000|2022-03-18 09:10:00|6572.9|6571.9|6567.4|6566.4|6573.4|6572.4|6561.9|6560.9|492
1647594900000|2022-03-18 09:15:00|6567.2|6566.2|6560.2|6559.2|6567.2|6566.2|6557.2|6556.2|286
1647595200000|2022-03-18 09:20:00|6560.4|6559.4|6560.7|6559.7|6565.2|6564.2|6557.9|6556.9|264
1647595500000|2022-03-18 09:25:00|6560.4|6559.4|6566.2|6565.2|6568.7|6567.7|6554.9|6553.9|702
1647595800000|2022-03-18 09:30:00|6566.4|6565.4|6568.7|6567.7|6582.9|6581.9|6557.7|6556.7|837
1647596100000|2022-03-18 09:35:00|6567.9|6566.9|6565.4|6564.4|6568.9|6567.9|6558.9|6557.9|356
1647596400000|2022-03-18 09:40:00|6565.7|6564.7|6570.9|6569.9|6573.9|6572.9|6561.9|6560.9|298
1647596700000|2022-03-18 09:45:00|6570.7|6569.7|6566.4|6565.4|6571.2|6570.2|6564.4|6563.4|266
1647597000000|2022-03-18 09:50:00|6566.7|6565.7|6566.9|6565.9|6568.2|6567.2|6562.2|6561.2|192
1647597300000|2022-03-18 09:55:00|6567.2|6566.2|6565.7|6564.7|6571.4|6570.4|6564.4|6563.4|258
1647597600000|2022-03-18 10:00:00|6565.9|6564.9|6571.4|6570.4|6573.2|6572.2|6562.2|6561.2|246
1647597900000|2022-03-18 10:05:00|6571.2|6570.2|6578.9|6577.9|6579.4|6578.4|6563.9|6562.9|278
1647598200000|2022-03-18 10:10:00|6578.7|6577.7|6573.7|6572.7|6583.7|6582.7|6572.9|6571.9|539
1647598500000|2022-03-18 10:15:00|6573.4|6572.4|6539.9|6538.9|6573.4|6572.4|6539.4|6538.4|918
1647598800000|2022-03-18 10:20:00|6539.2|6538.2|6546.7|6545.7|6552.4|6551.4|6538.4|6537.4|399
1647599100000|2022-03-18 10:25:00|6546.9|6545.9|6554.9|6553.9|6555.4|6554.4|6546.9|6545.9|447
1647599400000|2022-03-18 10:30:00|6556.2|6555.2|6552.4|6551.4|6556.4|6555.4|6544.9|6543.9|459
1647599700000|2022-03-18 10:35:00|6552.2|6551.2|6558.9|6557.9|6561.7|6560.7|6548.7|6547.7|650
1647600000000|2022-03-18 10:40:00|6558.7|6557.7|6554.9|6553.9|6566.4|6565.4|6553.2|6552.2|531
1647600300000|2022-03-18 10:45:00|6554.7|6553.7|6550.7|6549.7|6556.4|6555.4|6546.4|6545.4|432
1647600600000|2022-03-18 10:50:00|6549.7|6548.7|6532.9|6531.9|6549.7|6548.7|6531.7|6530.7|1201
1647600900000|2022-03-18 10:55:00|6532.7|6531.7|6539.7|6538.7|6543.7|6542.7|6529.4|6528.4|847
1647601200000|2022-03-18 11:00:00|6539.9|6538.9|6542.4|6541.4|6546.4|6545.4|6536.9|6535.9|602
1647601500000|2022-03-18 11:05:00|6542.2|6541.2|6527.9|6526.9|6542.9|6541.9|6524.4|6523.4|565
1647601800000|2022-03-18 11:10:00|6527.7|6526.7|6524.9|6523.9|6527.7|6526.7|6513.9|6512.9|589
1647602100000|2022-03-18 11:15:00|6525.2|6524.2|6525.7|6524.7|6531.9|6530.9|6525.2|6524.2|437
1647602400000|2022-03-18 11:20:00|6525.9|6524.9|6520.2|6519.2|6528.2|6527.2|6517.2|6516.2|383
1647602700000|2022-03-18 11:25:00|6520.4|6519.4|6513.4|6512.4|6522.2|6521.2|6497.4|6496.4|573
1647603000000|2022-03-18 11:30:00|6513.2|6512.2|6519.9|6518.9|6521.7|6520.7|6512.4|6511.4|298
1647603300000|2022-03-18 11:35:00|6520.2|6519.2|6528.4|6527.4|6531.9|6530.9|6517.9|6516.9|329
1647603600000|2022-03-18 11:40:00|6528.7|6527.7|6533.9|6532.9|6536.2|6535.2|6526.2|6525.2|323
1647603900000|2022-03-18 11:45:00|6533.7|6532.7|6530.9|6529.9|6533.9|6532.9|6525.9|6524.9|205
1647604200000|2022-03-18 11:50:00|6530.7|6529.7|6524.9|6523.9|6530.7|6529.7|6522.9|6521.9|318
1647604500000|2022-03-18 11:55:00|6524.7|6523.7|6511.4|6510.4|6529.9|6528.9|6509.7|6508.7|492
1647604800000|2022-03-18 12:00:00|6512.2|6511.2|6539.9|6538.9|6539.9|6538.9|6511.2|6510.2|1320
1647605100000|2022-03-18 12:05:00|6540.4|6539.4|6529.7|6528.7|6544.9|6543.9|6528.7|6527.7|1010
1647605400000|2022-03-18 12:10:00|6529.9|6528.9|6528.9|6527.9|6532.7|6531.7|6525.4|6524.4|268
1647605700000|2022-03-18 12:15:00|6529.2|6528.2|6531.7|6530.7|6532.2|6531.2|6522.7|6521.7|456
1647606000000|2022-03-18 12:20:00|6531.9|6530.9|6538.9|6537.9|6541.4|6540.4|6529.9|6528.9|258
1647606300000|2022-03-18 12:25:00|6538.7|6537.7|6541.4|6540.4|6541.4|6540.4|6535.2|6534.2|691
1647606600000|2022-03-18 12:30:00|6541.2|6540.2|6539.9|6538.9|6542.9|6541.9|6536.9|6535.9|206
1647606900000|2022-03-18 12:35:00|6540.2|6539.2|6548.9|6547.9|6549.2|6548.2|6539.4|6538.4|466
1647607200000|2022-03-18 12:40:00|6547.9|6546.9|6554.4|6553.4|6556.4|6555.4|6546.2|6545.2|360
1647607500000|2022-03-18 12:45:00|6554.7|6553.7|6547.9|6546.9|6557.9|6556.9|6546.7|6545.7|231
1647607800000|2022-03-18 12:50:00|6547.7|6546.7|6539.9|6538.9|6547.7|6546.7|6536.9|6535.9|445
1647608100000|2022-03-18 12:55:00|6539.7|6538.7|6541.9|6540.9|6543.9|6542.9|6538.9|6537.9|261
1647608400000|2022-03-18 13:00:00|6541.7|6540.7|6544.9|6543.9|6547.4|6546.4|6538.7|6537.7|187
1647608700000|2022-03-18 13:05:00|6544.7|6543.7|6539.4|6538.4|6548.4|6547.4|6538.4|6537.4|207
1647609000000|2022-03-18 13:10:00|6539.7|6538.7|6538.9|6537.9|6542.4|6541.4|6536.9|6535.9|205
1647609300000|2022-03-18 13:15:00|6538.7|6537.7|6542.2|6541.2|6542.4|6541.4|6537.4|6536.4|150
1647609600000|2022-03-18 13:20:00|6541.9|6540.9|6544.4|6543.4|6544.7|6543.7|6538.9|6537.9|153
1647609900000|2022-03-18 13:25:00|6544.7|6543.7|6547.9|6546.9|6552.4|6551.4|6534.4|6533.4|561
1647610200000|2022-03-18 13:30:00|6548.4|6547.4|6535.7|6534.7|6552.2|6551.2|6529.4|6528.4|532
1647610500000|2022-03-18 13:35:00|6535.4|6534.4|6545.7|6544.7|6553.9|6552.9|6530.9|6529.9|483
1647610800000|2022-03-18 13:40:00|6545.9|6544.9|6555.2|6554.2|6556.4|6555.4|6541.2|6540.2|383
1647611100000|2022-03-18 13:45:00|6555.4|6554.4|6560.4|6559.4|6561.7|6560.7|6551.9|6550.9|352
1647611400000|2022-03-18 13:50:00|6560.9|6559.9|6555.9|6554.9|6565.7|6564.7|6555.4|6554.4|401
1647611700000|2022-03-18 13:55:00|6556.2|6555.2|6572.2|6571.2|6573.4|6572.4|6556.2|6555.2|682
1647612000000|2022-03-18 14:00:00|6573.4|6572.4|6578.9|6577.9|6579.4|6578.4|6566.4|6565.4|842
1647612300000|2022-03-18 14:05:00|6578.7|6577.7|6583.4|6582.4|6583.4|6582.4|6573.7|6572.7|495
1647612600000|2022-03-18 14:10:00|6583.7|6582.7|6576.9|6575.9|6588.4|6587.4|6576.4|6575.4|592
1647612900000|2022-03-18 14:15:00|6577.2|6576.2|6565.9|6564.9|6577.4|6576.4|6563.9|6562.9|1448
1647613200000|2022-03-18 14:20:00|6566.2|6565.2|6568.4|6567.4|6572.9|6571.9|6558.9|6557.9|534
1647613500000|2022-03-18 14:25:00|6568.7|6567.7|6565.9|6564.9|6569.9|6568.9|6564.9|6563.9|273
1647613800000|2022-03-18 14:30:00|6565.7|6564.7|6569.7|6568.7|6572.7|6571.7|6564.2|6563.2|539
1647614100000|2022-03-18 14:35:00|6569.9|6568.9|6572.2|6571.2|6573.2|6572.2|6563.7|6562.7|799
1647614400000|2022-03-18 14:40:00|6572.4|6571.4|6586.2|6585.2|6586.9|6585.9|6567.4|6566.4|1684
1647614700000|2022-03-18 14:45:00|6586.4|6585.4|6596.7|6595.7|6600.2|6599.2|6586.4|6585.4|1550
1647615000000|2022-03-18 14:50:00|6596.4|6595.4|6592.7|6591.7|6596.9|6595.9|6586.4|6585.4|1636
1647615300000|2022-03-18 14:55:00|6592.9|6591.9|6602.7|6601.7|6602.7|6601.7|6588.7|6587.7|2097
1647615600000|2022-03-18 15:00:00|6602.4|6601.4|6607.4|6606.4|6611.4|6610.4|6596.4|6595.4|1366
1647615900000|2022-03-18 15:05:00|6607.2|6606.2|6605.4|6604.4|6611.4|6610.4|6604.2|6603.2|607
1647616200000|2022-03-18 15:10:00|6605.7|6604.7|6603.4|6602.4|6611.2|6610.2|6598.9|6597.9|842
1647616500000|2022-03-18 15:15:00|6602.9|6601.9|6601.2|6600.2|6604.2|6603.2|6591.4|6590.4|696
1647616800000|2022-03-18 15:20:00|6599.4|6598.4|6596.7|6595.7|6599.9|6598.9|6591.9|6590.9|479
1647617100000|2022-03-18 15:25:00|6596.9|6595.9|6591.4|6590.4|6599.2|6598.2|6586.4|6585.4|830
1647617400000|2022-03-18 15:30:00|6591.9|6590.9|6596.9|6595.9|6598.4|6597.4|6591.4|6590.4|293
1647617700000|2022-03-18 15:35:00|6596.7|6595.7|6603.2|6602.2|6613.4|6612.4|6592.9|6591.9|1262
1647618000000|2022-03-18 15:40:00|6603.7|6602.7|6606|6605|6608|6607|6597.2|6596.2|427
1647618300000|2022-03-18 15:45:00|6606.3|6605.3|6611.8|6610.8|6613|6612|6605|6604|6503
1647618600000|2022-03-18 15:50:00|6612|6611|6605.3|6604.3|6618.8|6617.8|6605|6604|601
1647618900000|2022-03-18 15:55:00|6605.5|6604.5|6611|6610|6615.5|6614.5|6605.5|6604.5|459
1647619200000|2022-03-18 16:00:00|6611.5|6610.5|6610|6609|6614|6613|6606|6605|384
1647619500000|2022-03-18 16:05:00|6610.3|6609.3|6610|6609|6614.3|6613.3|6609.3|6608.3|297
1647619800000|2022-03-18 16:10:00|6610.3|6609.3|6607.5|6606.5|6614.3|6613.3|6607.5|6606.5|533
1647620100000|2022-03-18 16:15:00|6607.8|6606.8|6606.8|6605.8|6612.3|6611.3|6606.5|6605.5|638
1647620400000|2022-03-18 16:20:00|6607.3|6606.3|6606|6605|6608.3|6607.3|6601|6600|781
1647620700000|2022-03-18 16:25:00|6606.3|6605.3|6612|6611|6612|6611|6603.3|6602.3|1544
1647621000000|2022-03-18 16:30:00|6611.9|6610.9|6619.4|6617.4|6623.7|6621.7|6603.4|6601.4|6070
1647621300000|2022-03-18 16:35:00|6620.7|6618.7|6634.9|6632.9|6642.7|6640.7|6620.2|6618.2|3316
1647621600000|2022-03-18 16:40:00|6636.4|6634.4|6644.7|6642.7|6645.2|6643.2|6634.2|6632.2|587
1647621900000|2022-03-18 16:45:00|6644.4|6642.4|6635.9|6633.9|6644.4|6642.4|6633.2|6631.2|273
1647622200000|2022-03-18 16:50:00|6636.2|6634.2|6634.7|6632.7|6639.7|6637.7|6633.7|6631.7|207
1647622500000|2022-03-18 16:55:00|6634.9|6632.9|6627.9|6625.9|6635.9|6633.9|6627.4|6625.4|225
1647622800000|2022-03-18 17:00:00|6628.2|6626.2|6624.4|6622.4|6629.9|6627.9|6622.2|6620.2|115
1647623100000|2022-03-18 17:05:00|6624.2|6622.2|6634.2|6632.2|6637.9|6635.9|6622.9|6620.9|162
1647623400000|2022-03-18 17:10:00|6633.9|6631.9|6637.7|6635.7|6640.7|6638.7|6632.4|6630.4|222
1647623700000|2022-03-18 17:15:00|6638.2|6636.2|6635.2|6633.2|6646.2|6644.2|6635.2|6633.2|692
1647624000000|2022-03-18 17:20:00|6635.4|6633.4|6639.2|6637.2|6642.4|6640.4|6632.9|6630.9|179
1647624300000|2022-03-18 17:25:00|6638.9|6636.9|6645.2|6643.2|6646.2|6644.2|6638.4|6636.4|45
1647624600000|2022-03-18 17:30:00|6644.9|6642.9|6643.9|6641.9|6645.2|6643.2|6635.9|6633.9|87
1647624900000|2022-03-18 17:35:00|6643.2|6641.2|6641.9|6639.9|6643.4|6641.4|6639.9|6637.9|191
1647625200000|2022-03-18 17:40:00|6641.7|6639.7|6636.7|6634.7|6641.9|6639.9|6635.9|6633.9|267
1647625500000|2022-03-18 17:45:00|6636.9|6634.9|6637.4|6635.4|6639.4|6637.4|6635.7|6633.7|390
1647625800000|2022-03-18 17:50:00|6637.2|6635.2|6639.9|6637.9|6639.9|6637.9|6633.4|6631.4|206
1647626100000|2022-03-18 17:55:00|6639.7|6637.7|6643.9|6641.9|6648.2|6646.2|6638.7|6636.7|466
1647626400000|2022-03-18 18:00:00|6643.7|6641.7|6643.9|6641.9|6648.9|6646.9|6643.7|6641.7|195
1647626700000|2022-03-18 18:05:00|6644.2|6642.2|6634.7|6632.7|6644.7|6642.7|6631.7|6629.7|387
1647627000000|2022-03-18 18:10:00|6634.4|6632.4|6636.4|6634.4|6636.7|6634.7|6631.2|6629.2|69
1647627300000|2022-03-18 18:15:00|6638.2|6636.2|6632.7|6630.7|6638.7|6636.7|6632.4|6630.4|80
1647627600000|2022-03-18 18:20:00|6632.9|6630.9|6635.4|6633.4|6636.2|6634.2|6629.9|6627.9|94
1647627900000|2022-03-18 18:25:00|6635.7|6633.7|6635.9|6633.9|6636.9|6634.9|6630.9|6628.9|66
1647628200000|2022-03-18 18:30:00|6636.2|6634.2|6635.7|6633.7|6637.4|6635.4|6631.9|6629.9|107
1647628500000|2022-03-18 18:35:00|6635.4|6633.4|6642.2|6640.2|6643.7|6641.7|6634.9|6632.9|44
1647628800000|2022-03-18 18:40:00|6641.9|6639.9|6635.4|6633.4|6645.2|6643.2|6634.9|6632.9|67
1647629100000|2022-03-18 18:45:00|6635.2|6633.2|6640.7|6638.7|6640.9|6638.9|6635.2|6633.2|69
1647629400000|2022-03-18 18:50:00|6640.4|6638.4|6640.9|6638.9|6643.7|6641.7|6637.2|6635.2|31
1647629700000|2022-03-18 18:55:00|6641.2|6639.2|6640.7|6638.7|6641.9|6639.9|6637.2|6635.2|44
1647630000000|2022-03-18 19:00:00|6640.4|6638.4|6643.7|6641.7|6644.4|6642.4|6639.2|6637.2|58
1647630300000|2022-03-18 19:05:00|6643.4|6641.4|6646.7|6644.7|6646.7|6644.7|6642.7|6640.7|59
1647630600000|2022-03-18 19:10:00|6646.4|6644.4|6647.4|6645.4|6648.7|6646.7|6644.9|6642.9|62
1647630900000|2022-03-18 19:15:00|6647.2|6645.2|6649.7|6647.7|6650.4|6648.4|6646.9|6644.9|39
1647631200000|2022-03-18 19:20:00|6649.9|6647.9|6652.2|6650.2|6652.2|6650.2|6646.9|6644.9|114
1647631500000|2022-03-18 19:25:00|6652.4|6650.4|6651.7|6649.7|6655.9|6653.9|6651.7|6649.7|82
1647631800000|2022-03-18 19:30:00|6651.9|6649.9|6662.2|6660.2|6662.2|6660.2|6651.4|6649.4|115
1647632100000|2022-03-18 19:35:00|6661.9|6659.9|6647.4|6645.4|6662.4|6660.4|6645.2|6643.2|170
1647632400000|2022-03-18 19:40:00|6646.7|6644.7|6652.4|6650.4|6653.2|6651.2|6645.9|6643.9|65
1647632700000|2022-03-18 19:45:00|6652.2|6650.2|6642.7|6640.7|6652.2|6650.2|6642.2|6640.2|153
1647633000000|2022-03-18 19:50:00|6642.4|6640.4|6637.2|6635.2|6644.9|6642.9|6634.4|6632.4|236
1647633300000|2022-03-18 19:55:00|6636.9|6634.9|6650.9|6648.9|6654.4|6652.4|6636.9|6634.9|301
1647633600000|2022-03-18 20:00:00|6651.7|6649.7|6650.2|6648.2|6657.4|6655.4|6647.4|6645.4|179
1647633900000|2022-03-18 20:05:00|6649.9|6647.9|6646.2|6644.2|6649.9|6647.9|6646.2|6644.2|37
1647634200000|2022-03-18 20:10:00|6645.9|6643.9|6645.4|6643.4|6647.4|6645.4|6642.9|6640.9|28
1647634500000|2022-03-18 20:15:00|6645.7|6643.7|6646.2|6644.2|6647.9|6645.9|6645.2|6643.2|19
1647634800000|2022-03-18 20:20:00|6645.9|6643.9|6653.2|6651.2|6653.2|6651.2|6644.7|6642.7|25
1647635100000|2022-03-18 20:25:00|6652.9|6650.9|6651.9|6649.9|6654.4|6652.4|6649.2|6647.2|7
1647635400000|2022-03-18 20:30:00|6651.4|6649.4|6653.4|6651.4|6654.2|6652.2|6648.2|6646.2|39
1647635700000|2022-03-18 20:35:00|6653.2|6651.2|6652.4|6650.4|6655.4|6653.4|6651.7|6649.7|35
1647636000000|2022-03-18 20:40:00|6652.7|6650.7|6653.4|6651.4|6654.9|6652.9|6650.7|6648.7|22
1647636300000|2022-03-18 20:45:00|6653.2|6651.2|6648.7|6646.7|6653.4|6651.4|6647.2|6645.2|30
1647636600000|2022-03-18 20:50:00|6647.7|6645.7|6644.4|6642.4|6648.4|6646.4|6644.4|6642.4|53
1647636900000|2022-03-18 20:55:00|6644.2|6642.2|6645.2|6643.2|6645.7|6643.7|6640.9|6638.9|65
1647813600000|2022-03-20 22:00:00|6628.8|6624.8|6631.6|6627.6|6632.1|6628.1|6622|6618|0
1647813900000|2022-03-20 22:05:00|6631.9|6627.9|6631.8|6627.8|6632.8|6628.8|6627.7|6623.7|0
1647814200000|2022-03-20 22:10:00|6632.3|6628.3|6640.1|6636.1|6641.1|6637.1|6632.2|6628.2|0
1647814500000|2022-03-20 22:15:00|6640.4|6636.4|6628.5|6624.5|6640.9|6636.9|6628|6624|0
1647814800000|2022-03-20 22:20:00|6628.8|6624.8|6628.3|6624.3|6631.4|6627.4|6625.8|6621.8|0
1647815100000|2022-03-20 22:25:00|6629|6625|6628.9|6624.9|6631.1|6627.1|6626.8|6622.8|0
1647815400000|2022-03-20 22:30:00|6629.4|6625.4|6625.1|6621.1|6631.1|6627.1|6625|6621|0
1647815700000|2022-03-20 22:35:00|6625.4|6621.4|6623.4|6619.4|6627.7|6623.7|6623.4|6619.4|0
1647816000000|2022-03-20 22:40:00|6623.7|6619.7|6628.2|6624.2|6629|6625|6622.1|6618.1|0
1647816300000|2022-03-20 22:45:00|6627.8|6623.8|6628.4|6624.4|6635|6631|6626|6622|0
1647816600000|2022-03-20 22:50:00|6629.1|6625.1|6627.4|6623.4|6629.1|6625.1|6624.7|6620.7|0
1647816900000|2022-03-20 22:55:00|6627.9|6623.9|6626.3|6622.3|6629.3|6625.3|6624.7|6620.7|0
1647817200000|2022-03-20 23:00:00|6625.2|6621.2|6624.7|6620.7|6626.7|6622.7|6623.4|6619.4|0
1647817500000|2022-03-20 23:05:00|6624.6|6620.6|6626.7|6622.7|6628.4|6624.4|6623.7|6619.7|0
1647817800000|2022-03-20 23:10:00|6626.2|6622.2|6624|6620|6626.2|6622.2|6624|6620|0
1647818100000|2022-03-20 23:15:00|6624.2|6620.2|6626.9|6622.9|6627.7|6623.7|6624.2|6620.2|0
1647818400000|2022-03-20 23:20:00|6626.7|6622.7|6624.5|6620.5|6626.9|6622.9|6623.5|6619.5|0
1647818700000|2022-03-20 23:25:00|6624.1|6620.1|6625.8|6621.8|6626.2|6622.2|6622.8|6618.8|0
1647819000000|2022-03-20 23:30:00|6626.2|6622.2|6619.6|6615.6|6627.2|6623.2|6619.1|6615.1|0
1647819300000|2022-03-20 23:35:00|6619.7|6615.7|6622.4|6618.4|6622.4|6618.4|6619.4|6615.4|0
1647819600000|2022-03-20 23:40:00|6622.9|6618.9|6622.9|6618.9|6625.3|6621.3|6621.4|6617.4|0
1647819900000|2022-03-20 23:45:00|6623|6619|6620.4|6616.4|6623.1|6619.1|6619.4|6615.4|0
1647820200000|2022-03-20 23:50:00|6620.6|6616.6|6621.5|6617.5|6621.5|6617.5|6619.8|6615.8|0
1647820500000|2022-03-20 23:55:00|6620.8|6616.8|6619.3|6615.3|6620.8|6616.8|6617.6|6613.6|0
1647820800000|2022-03-21 00:00:00|6619.5|6615.5|6619.8|6615.8|6621.5|6617.5|6617.6|6613.6|0
1647821100000|2022-03-21 00:05:00|6619.3|6615.3|6614.4|6610.4|6619.3|6615.3|6614.4|6610.4|0
1647821400000|2022-03-21 00:10:00|6614.3|6610.3|6618.3|6614.3|6618.5|6614.5|6613.6|6609.6|0
1647821700000|2022-03-21 00:15:00|6618.5|6614.5|6597.7|6594.7|6618.5|6614.5|6591.8|6588.8|0
1647822000000|2022-03-21 00:20:00|6598|6595|6597.8|6594.8|6601.1|6598.1|6586.8|6583.8|0
1647822300000|2022-03-21 00:25:00|6597.5|6594.5|6594.4|6591.4|6597.5|6594.5|6590.2|6587.2|0
1647822600000|2022-03-21 00:30:00|6594.1|6591.1|6600.3|6597.3|6600.4|6597.4|6589.4|6586.4|0
1647822900000|2022-03-21 00:35:00|6600|6597|6597.9|6594.9|6602.2|6599.2|6596.3|6593.3|0
1647823200000|2022-03-21 00:40:00|6597.6|6594.6|6597.9|6594.9|6597.9|6594.9|6592.8|6589.8|0
1647823500000|2022-03-21 00:45:00|6598.5|6595.5|6597|6594|6603|6600|6594.5|6591.5|0
1647823800000|2022-03-21 00:50:00|6596.7|6593.7|6597.9|6594.9|6602.2|6599.2|6594.5|6591.5|0
1647824100000|2022-03-21 00:55:00|6597.6|6594.6|6597.1|6594.1|6598.8|6595.8|6594.5|6591.5|0
1647824400000|2022-03-21 01:00:00|6597.4|6594.4|6603|6600|6609.8|6606.8|6597.4|6594.4|0
1647824700000|2022-03-21 01:05:00|6602.4|6599.4|6603.8|6600.8|6603.8|6600.8|6597.9|6594.9|0
1647825000000|2022-03-21 01:10:00|6603.5|6600.5|6599.6|6596.6|6603.5|6600.5|6597|6594|0
1647825300000|2022-03-21 01:15:00|6599.3|6596.3|6593.7|6590.7|6599.6|6596.6|6593.7|6590.7|0
1647825600000|2022-03-21 01:20:00|6593.3|6590.3|6594.5|6591.5|6597.8|6594.8|6591.1|6588.1|0
1647825900000|2022-03-21 01:25:00|6594.1|6591.1|6589.4|6586.4|6594.5|6591.5|6589.3|6586.3|0
1647826200000|2022-03-21 01:30:00|6589.7|6586.7|6588.7|6585.7|6592.9|6589.9|6587.7|6584.7|0
1647826500000|2022-03-21 01:35:00|6588.4|6585.4|6590.4|6587.4|6591.3|6588.3|6587|6584|0
1647826800000|2022-03-21 01:40:00|6591.1|6588.1|6583|6580|6592.1|6589.1|6578.7|6575.7|0
1647827100000|2022-03-21 01:45:00|6582.1|6579.1|6583.1|6580.1|6583.1|6580.1|6577.9|6574.9|0
1647827400000|2022-03-21 01:50:00|6582.7|6579.7|6579.9|6576.9|6582.7|6579.7|6577.1|6574.1|0
1647827700000|2022-03-21 01:55:00|6580|6577|6577.4|6574.4|6581.7|6578.7|6576.6|6573.6|0
1647828000000|2022-03-21 02:00:00|6577.1|6574.1|6579.8|6576.8|6582.4|6579.4|6574.9|6571.9|0
1647828300000|2022-03-21 02:05:00|6579.5|6576.5|6584.1|6581.1|6584.9|6581.9|6577.3|6574.3|0
1647828600000|2022-03-21 02:10:00|6583.8|6580.8|6589.2|6586.2|6589.2|6586.2|6583.2|6580.2|0
1647828900000|2022-03-21 02:15:00|6588.5|6585.5|6584.1|6581.1|6588.5|6585.5|6584.1|6581.1|0
1647829200000|2022-03-21 02:20:00|6584.8|6581.8|6586.7|6583.7|6587.5|6584.5|6584.1|6581.1|0
1647829500000|2022-03-21 02:25:00|6586.4|6583.4|6584.2|6581.2|6587.6|6584.6|6584.2|6581.2|0
1647829800000|2022-03-21 02:30:00|6584.1|6581.1|6579|6576|6584.1|6581.1|6577.4|6574.4|0
1647830100000|2022-03-21 02:35:00|6579.1|6576.1|6578.2|6575.2|6579.1|6576.1|6577.4|6574.4|0
1647830400000|2022-03-21 02:40:00|6577.9|6574.9|6580.8|6577.8|6580.8|6577.8|6575.7|6572.7|0
1647830700000|2022-03-21 02:45:00|6580.1|6577.1|6574.1|6571.1|6580.8|6577.8|6574|6571|0
1647831000000|2022-03-21 02:50:00|6574.7|6571.7|6575.8|6572.8|6577.5|6574.5|6574|6571|0
1647831300000|2022-03-21 02:55:00|6576.4|6573.4|6577.5|6574.5|6579.2|6576.2|6575.8|6572.8|0
1647831600000|2022-03-21 03:00:00|6577.6|6574.6|6577.6|6574.6|6577.6|6574.6|6577.6|6574.6|0
1647831900000|2022-03-21 03:05:00|6578.2|6575.2|6578.5|6575.5|6579.3|6576.3|6577.6|6574.6|0
1647832200000|2022-03-21 03:10:00|6578.8|6575.8|6581.1|6578.1|6581.1|6578.1|6578.5|6575.5|0
1647832500000|2022-03-21 03:15:00|6580.8|6577.8|6580.3|6577.3|6582|6579|6580.3|6577.3|0
1647832800000|2022-03-21 03:20:00|6580|6577|6581.3|6578.3|6582.1|6579.1|6577.8|6574.8|0
1647833100000|2022-03-21 03:25:00|6581.2|6578.2|6578.7|6575.7|6581.2|6578.2|6577.8|6574.8|0
1647833400000|2022-03-21 03:30:00|6578.3|6575.3|6578.7|6575.7|6578.7|6575.7|6577.8|6574.8|0
1647833700000|2022-03-21 03:35:00|6577.8|6574.8|6582.9|6579.9|6582.9|6579.9|6577.8|6574.8|0
1647834000000|2022-03-21 03:40:00|6583.6|6580.6|6584.7|6581.7|6585.5|6582.5|6583.6|6580.6|0
1647834300000|2022-03-21 03:45:00|6585.4|6582.4|6581.5|6578.5|6586.4|6583.4|6581.3|6578.3|0
1647834900000|2022-03-21 03:55:00|6581.2|6578.2|6579.8|6576.8|6581.2|6578.2|6579.8|6576.8|0
1647835200000|2022-03-21 04:00:00|6580.5|6577.5|6579.9|6576.9|6584.2|6581.2|6579.9|6576.9|0
1647835500000|2022-03-21 04:05:00|6580.2|6577.2|6579.9|6576.9|6581.6|6578.6|6579.9|6576.9|0
1647835800000|2022-03-21 04:10:00|6578.6|6575.6|6576.5|6573.5|6578.6|6575.6|6576.5|6573.5|0
1647836100000|2022-03-21 04:15:00|6576.1|6573.1|6574.8|6571.8|6576.5|6573.5|6572.2|6569.2|0
1647836400000|2022-03-21 04:20:00|6574.1|6571.1|6572.7|6569.7|6574.1|6571.1|6572.7|6569.7|0
1647836700000|2022-03-21 04:25:00|6573.1|6570.1|6572.8|6569.8|6573.6|6570.6|6571.9|6568.9|0
1647837000000|2022-03-21 04:30:00|6572.7|6569.7|6571.9|6568.9|6572.8|6569.8|6571.9|6568.9|0
1647837300000|2022-03-21 04:35:00|6571.6|6568.6|6572.8|6569.8|6572.8|6569.8|6571.1|6568.1|0
1647837600000|2022-03-21 04:40:00|6572.5|6569.5|6572.8|6569.8|6572.8|6569.8|6571.1|6568.1|0
1647838200000|2022-03-21 04:50:00|6572.5|6569.5|6571.1|6568.1|6572.8|6569.8|6571.1|6568.1|0
1647838500000|2022-03-21 04:55:00|6570.7|6567.7|6569.5|6566.5|6571.1|6568.1|6566.9|6563.9|0
1647838800000|2022-03-21 05:00:00|6571.2|6568.2|6569.2|6566.2|6572|6569|6569.2|6566.2|0
1647839100000|2022-03-21 05:05:00|6569.5|6566.5|6569.3|6566.3|6570.7|6567.7|6564|6561|0
1647839400000|2022-03-21 05:10:00|6570.3|6567.3|6570.4|6567.4|6572.1|6569.1|6566.8|6563.8|0
1647839700000|2022-03-21 05:15:00|6569.7|6566.7|6563.7|6560.7|6569.7|6566.7|6563.7|6560.7|0
1647840000000|2022-03-21 05:20:00|6565|6562|6570.6|6567.6|6570.6|6567.6|6565|6562|0
1647840300000|2022-03-21 05:25:00|6569.6|6566.6|6575.8|6572.8|6575.8|6572.8|6568|6565|0
1647840600000|2022-03-21 05:30:00|6575|6572|6572.4|6569.4|6575.9|6572.9|6570.7|6567.7|0
1647840900000|2022-03-21 05:35:00|6572.7|6569.7|6570.7|6567.7|6573.3|6570.3|6569.8|6566.8|0
1647841200000|2022-03-21 05:40:00|6570.4|6567.4|6565.6|6562.6|6570.7|6567.7|6563.9|6560.9|0
1647841500000|2022-03-21 05:45:00|6565.9|6562.9|6564|6561|6567.3|6564.3|6564|6561|0
1647841800000|2022-03-21 05:50:00|6563.8|6560.8|6573.2|6570.2|6574|6571|6563.8|6560.8|0
1647842100000|2022-03-21 05:55:00|6573.1|6570.1|6576.4|6573.4|6578|6575|6572.9|6569.9|0
1647842400000|2022-03-21 06:00:00|6577|6574|6580.7|6577.7|6582.4|6579.4|6577|6574|0
1647842700000|2022-03-21 06:05:00|6580.4|6577.4|6579|6576|6581.6|6578.6|6577.4|6574.4|0
1647843000000|2022-03-21 06:10:00|6578.7|6575.7|6581.7|6578.7|6582.6|6579.6|6578.2|6575.2|0
1647843300000|2022-03-21 06:15:00|6581.1|6578.1|6578.3|6575.3|6581.1|6578.1|6576.6|6573.6|0
1647843600000|2022-03-21 06:20:00|6578.6|6575.6|6579.9|6576.9|6580|6577|6576.5|6573.5|0
1647843900000|2022-03-21 06:25:00|6579.3|6576.3|6581.8|6578.8|6581.8|6578.8|6575.9|6572.9|0
1647844200000|2022-03-21 06:30:00|6580.9|6577.9|6581.9|6578.9|6581.9|6578.9|6578.5|6575.5|0
1647844500000|2022-03-21 06:35:00|6581.6|6578.6|6595.8|6592.8|6599.2|6596.2|6581|6578|0
1647844800000|2022-03-21 06:40:00|6595.5|6592.5|6593|6590|6596.7|6593.7|6592.2|6589.2|0
1647845100000|2022-03-21 06:45:00|6593.1|6590.1|6590|6587|6593.1|6590.1|6585.5|6582.5|0
1647845400000|2022-03-21 06:50:00|6590.3|6587.3|6594.4|6591.4|6594.4|6591.4|6588.3|6585.3|0
1647845700000|2022-03-21 06:55:00|6595|6592|6600|6597|6602.5|6599.5|6591.9|6588.9|0
1647846000000|2022-03-21 07:00:00|6604.2|6601.2|6593.9|6591.9|6606.5|6602.5|6593.4|6591.4|366
1647846300000|2022-03-21 07:05:00|6594.2|6592.2|6591.7|6589.7|6596.2|6594.2|6591.7|6589.7|49
1647846600000|2022-03-21 07:10:00|6591.4|6589.4|6604.7|6602.7|6608.2|6606.2|6591.2|6589.2|64
1647846900000|2022-03-21 07:15:00|6604.9|6602.9|6602.4|6600.4|6605.9|6603.9|6598.7|6596.7|45
1647847200000|2022-03-21 07:20:00|6602.7|6600.7|6594.2|6592.2|6605.2|6603.2|6594.2|6592.2|75
1647847500000|2022-03-21 07:25:00|6593.9|6591.9|6589.2|6587.2|6599.2|6597.2|6588.9|6586.9|145
1647847800000|2022-03-21 07:30:00|6589.4|6587.4|6594.7|6592.7|6594.7|6592.7|6584.9|6582.9|132
1647848100000|2022-03-21 07:35:00|6594.9|6592.9|6593.4|6591.4|6599.7|6597.7|6588.7|6586.7|143
1647848400000|2022-03-21 07:40:00|6592.9|6590.9|6594.4|6592.4|6597.9|6595.9|6590.9|6588.9|101
1647848700000|2022-03-21 07:45:00|6594.7|6592.7|6589.4|6587.4|6605.2|6603.2|6586.9|6584.9|89
1647849000000|2022-03-21 07:50:00|6589.2|6587.2|6593.4|6591.4|6594.9|6592.9|6589.2|6587.2|32
1647849300000|2022-03-21 07:55:00|6592.9|6590.9|6600.7|6598.7|6602.4|6600.4|6590.2|6588.2|122
1647849600000|2022-03-21 08:00:00|6600.2|6599.2|6617.7|6616.7|6621.7|6620.7|6597.9|6596.9|1467
1647849900000|2022-03-21 08:05:00|6615.7|6614.7|6620.9|6619.9|6625.2|6624.2|6601.4|6600.4|843
1647850200000|2022-03-21 08:10:00|6620.7|6619.7|6614.7|6613.7|6630.9|6629.9|6612.7|6611.7|793
1647850500000|2022-03-21 08:15:00|6614.4|6613.4|6627.4|6626.4|6627.4|6626.4|6613.7|6612.7|336
1647850800000|2022-03-21 08:20:00|6627.7|6626.7|6628.7|6627.7|6630.2|6629.2|6622.2|6621.2|346
1647851100000|2022-03-21 08:25:00|6628.9|6627.9|6625.2|6624.2|6630.7|6629.7|6623.7|6622.7|386
1647851400000|2022-03-21 08:30:00|6624.7|6623.7|6628.7|6627.7|6639.4|6638.4|6623.7|6622.7|463
1647851700000|2022-03-21 08:35:00|6628.4|6627.4|6642.4|6641.4|6643.4|6642.4|6628.4|6627.4|395
1647852000000|2022-03-21 08:40:00|6641.8|6640.8|6632.1|6631.1|6644.3|6643.3|6628.1|6627.1|440
1647852300000|2022-03-21 08:45:00|6632.3|6631.3|6631.1|6630.1|6639.1|6638.1|6627.3|6626.3|406
1647852600000|2022-03-21 08:50:00|6631.3|6630.3|6618.3|6617.3|6632.1|6631.1|6614.3|6613.3|340
1647852900000|2022-03-21 08:55:00|6618.6|6617.6|6624.6|6623.6|6626.3|6625.3|6615.8|6614.8|310
1647853200000|2022-03-21 09:00:00|6624.8|6623.8|6616.1|6615.1|6626.6|6625.6|6615.3|6614.3|280
1647853500000|2022-03-21 09:05:00|6615.8|6614.8|6617.6|6616.6|6623.1|6622.1|6597.8|6596.8|1827
1647853800000|2022-03-21 09:10:00|6617.8|6616.8|6623.8|6622.8|6626.6|6625.6|6617.6|6616.6|386
1647854100000|2022-03-21 09:15:00|6624.1|6623.1|6634.1|6633.1|6634.6|6633.6|6615.6|6614.6|478
1647854400000|2022-03-21 09:20:00|6634.3|6633.3|6637.3|6636.3|6640.3|6639.3|6630.8|6629.8|380
1647854700000|2022-03-21 09:25:00|6637.1|6636.1|6627.3|6626.3|6637.3|6636.3|6624.1|6623.1|236
1647855000000|2022-03-21 09:30:00|6627.1|6626.1|6629.8|6628.8|6629.8|6628.8|6624.3|6623.3|122
1647855300000|2022-03-21 09:35:00|6629.6|6628.6|6623.1|6622.1|6634.1|6633.1|6621.8|6620.8|1015
1647855600000|2022-03-21 09:40:00|6622.8|6621.8|6624.8|6623.8|6626.8|6625.8|6622.8|6621.8|131
1647855900000|2022-03-21 09:45:00|6624.6|6623.6|6622.8|6621.8|6626.3|6625.3|6619.6|6618.6|192
1647856200000|2022-03-21 09:50:00|6622.6|6621.6|6620.6|6619.6|6622.6|6621.6|6618.8|6617.8|176
1647856500000|2022-03-21 09:55:00|6619.8|6618.8|6622.3|6621.3|6622.8|6621.8|6617.8|6616.8|134
1647856800000|2022-03-21 10:00:00|6622.6|6621.6|6627.8|6626.8|6628.1|6627.1|6621.8|6620.8|225
1647857100000|2022-03-21 10:05:00|6627.6|6626.6|6628.3|6627.3|6630.3|6629.3|6626.8|6625.8|127
1647857400000|2022-03-21 10:10:00|6628.6|6627.6|6630.8|6629.8|6632.3|6631.3|6627.8|6626.8|186
1647857700000|2022-03-21 10:15:00|6630.6|6629.6|6627.3|6626.3|6630.8|6629.8|6622.8|6621.8|235
1647858000000|2022-03-21 10:20:00|6627.1|6626.1|6619.1|6618.1|6630.8|6629.8|6618.8|6617.8|166
1647858300000|2022-03-21 10:25:00|6618.8|6617.8|6617.3|6616.3|6620.3|6619.3|6615.1|6614.1|158
1647858600000|2022-03-21 10:30:00|6617.1|6616.1|6614.3|6613.3|6617.8|6616.8|6613.3|6612.3|196
1647858900000|2022-03-21 10:35:00|6614.1|6613.1|6610.6|6609.6|6616.1|6615.1|6609.8|6608.8|129
1647859200000|2022-03-21 10:40:00|6610.3|6609.3|6616.3|6615.3|6616.8|6615.8|6608.3|6607.3|213
1647859500000|2022-03-21 10:45:00|6616.1|6615.1|6612.6|6611.6|6618.1|6617.1|6612.1|6611.1|137
1647859800000|2022-03-21 10:50:00|6612.8|6611.8|6610.3|6609.3|6613.6|6612.6|6609.3|6608.3|215
1647860100000|2022-03-21 10:55:00|6610.6|6609.6|6616.3|6615.3|6617.6|6616.6|6610.3|6609.3|237
1647860400000|2022-03-21 11:00:00|6616.6|6615.6|6615.3|6614.3|6619.1|6618.1|6609.8|6608.8|214
1647860700000|2022-03-21 11:05:00|6615.6|6614.6|6615.3|6614.3|6619.8|6618.8|6614.8|6613.8|130
1647861000000|2022-03-21 11:10:00|6615.6|6614.6|6615.1|6614.1|6616.1|6615.1|6611.3|6610.3|146
1647861300000|2022-03-21 11:15:00|6614.8|6613.8|6614.6|6613.6|6615.8|6614.8|6609.6|6608.6|210
1647861600000|2022-03-21 11:20:00|6614.3|6613.3|6614.3|6613.3|6617.8|6616.8|6612.3|6611.3|138
1647861900000|2022-03-21 11:25:00|6614.1|6613.1|6614.3|6613.3|6616.1|6615.1|6613.8|6612.8|88
1647862200000|2022-03-21 11:30:00|6614.1|6613.1|6623.3|6622.3|6624.6|6623.6|6612.3|6611.3|398
1647862500000|2022-03-21 11:35:00|6623.6|6622.6|6620.3|6619.3|6628.8|6627.8|6619.1|6618.1|315
1647862800000|2022-03-21 11:40:00|6620.6|6619.6|6618.1|6617.1|6622.3|6621.3|6618.1|6617.1|168
1647863100000|2022-03-21 11:45:00|6617.8|6616.8|6618.3|6617.3|6619.3|6618.3|6612.6|6611.6|198
1647863400000|2022-03-21 11:50:00|6618.1|6617.1|6614.3|6613.3|6618.6|6617.6|6614.1|6613.1|65
1647863700000|2022-03-21 11:55:00|6614.6|6613.6|6614.3|6613.3|6615.8|6614.8|6611.1|6610.1|203
1647864000000|2022-03-21 12:00:00|6614.1|6613.1|6611.3|6610.3|6615.3|6614.3|6610.8|6609.8|119
1647864300000|2022-03-21 12:05:00|6611.1|6610.1|6613.8|6612.8|6614.3|6613.3|6610.8|6609.8|103
1647864600000|2022-03-21 12:10:00|6614.1|6613.1|6611.8|6610.8|6615.3|6614.3|6611.6|6610.6|139
1647864900000|2022-03-21 12:15:00|6612.1|6611.1|6607.3|6606.3|6612.3|6611.3|6600.1|6599.1|437
1647865200000|2022-03-21 12:20:00|6607.6|6606.6|6608.8|6607.8|6612.1|6611.1|6606.8|6605.8|131
1647865500000|2022-03-21 12:25:00|6609.1|6608.1|6612.1|6611.1|6612.1|6611.1|6606.6|6605.6|154
1647865800000|2022-03-21 12:30:00|6612.3|6611.3|6611.8|6610.8|6613.6|6612.6|6608.1|6607.1|260
1647866100000|2022-03-21 12:35:00|6611.6|6610.6|6609.8|6608.8|6611.8|6610.8|6606.8|6605.8|94
1647866400000|2022-03-21 12:40:00|6609.7|6608.7|6608.2|6607.2|6610.2|6609.2|6607.7|6606.7|112
1647866700000|2022-03-21 12:45:00|6608|6607|6605|6604|6608|6607|6602.7|6601.7|177
1647867000000|2022-03-21 12:50:00|6604.7|6603.7|6608.7|6607.7|6609.7|6608.7|6604.2|6603.2|104
1647867300000|2022-03-21 12:55:00|6608.5|6607.5|6608.7|6607.7|6609.5|6608.5|6606.7|6605.7|147
1647867600000|2022-03-21 13:00:00|6609|6608|6612.2|6611.2|6612.5|6611.5|6607.2|6606.2|151
1647867900000|2022-03-21 13:05:00|6612|6611|6613.7|6612.7|6615|6614|6610|6609|301
1647868200000|2022-03-21 13:10:00|6613.5|6612.5|6613.5|6612.5|6615.2|6614.2|6610.2|6609.2|437
1647868500000|2022-03-21 13:15:00|6613.2|6612.2|6613.2|6612.2|6616|6615|6611|6610|167
1647868800000|2022-03-21 13:20:00|6613.5|6612.5|6614.2|6613.2|6615.2|6614.2|6612.2|6611.2|146
1647869100000|2022-03-21 13:25:00|6614.5|6613.5|6608|6607|6615|6614|6606.7|6605.7|167
1647869400000|2022-03-21 13:30:00|6608.2|6607.2|6615|6614|6615|6614|6608.2|6607.2|288
1647869700000|2022-03-21 13:35:00|6614.7|6613.7|6616.7|6615.7|6619.2|6618.2|6614.5|6613.5|374
1647870000000|2022-03-21 13:40:00|6616.5|6615.5|6609.7|6608.7|6618.5|6617.5|6608.2|6607.2|404
1647870300000|2022-03-21 13:45:00|6610|6609|6599|6598|6610.7|6609.7|6597.5|6596.5|433
1647870600000|2022-03-21 13:50:00|6599.2|6598.2|6596|6595|6602.7|6601.7|6593|6592|475
1647870900000|2022-03-21 13:55:00|6595.7|6594.7|6597.5|6596.5|6601|6600|6595.7|6594.7|5973
1647871200000|2022-03-21 14:00:00|6598|6597|6597.5|6596.5|6603.7|6602.7|6595.5|6594.5|351
1647871500000|2022-03-21 14:05:00|6597.7|6596.7|6593.7|6592.7|6599.7|6598.7|6591|6590|563
1647871800000|2022-03-21 14:10:00|6593.5|6592.5|6591.7|6590.7|6597.7|6596.7|6586.7|6585.7|466
1647872100000|2022-03-21 14:15:00|6591.2|6590.2|6594.2|6593.2|6596.7|6595.7|6588.2|6587.2|467
1647872400000|2022-03-21 14:20:00|6594|6593|6582.2|6581.2|6594|6593|6578.5|6577.5|754
1647872700000|2022-03-21 14:25:00|6582|6581|6576.2|6575.2|6582.5|6581.5|6574.7|6573.7|487
1647873000000|2022-03-21 14:30:00|6576|6575|6578.7|6577.7|6580.7|6579.7|6572.7|6571.7|457
1647873300000|2022-03-21 14:35:00|6579|6578|6587.2|6586.2|6590|6589|6578.5|6577.5|339
1647873600000|2022-03-21 14:40:00|6587|6586|6579.7|6578.7|6588.7|6587.7|6576.5|6575.5|218
1647873900000|2022-03-21 14:45:00|6579.5|6578.5|6586.7|6585.7|6587.2|6586.2|6578.7|6577.7|246
1647874200000|2022-03-21 14:50:00|6586.5|6585.5|6592.7|6591.7|6593.2|6592.2|6586|6585|309
1647874500000|2022-03-21 14:55:00|6593|6592|6603.7|6602.7|6605|6604|6591.2|6590.2|476
1647874800000|2022-03-21 15:00:00|6604.7|6603.7|6602.7|6601.7|6610.2|6609.2|6602.7|6601.7|326
1647875100000|2022-03-21 15:05:00|6602.5|6601.5|6592.7|6591.7|6603.2|6602.2|6591.2|6590.2|397
1647875400000|2022-03-21 15:10:00|6592.9|6591.9|6590.4|6589.4|6596.7|6595.7|6586.9|6585.9|341
1647875700000|2022-03-21 15:15:00|6590.2|6589.2|6587.9|6586.9|6594.7|6593.7|6586.4|6585.4|341
1647876000000|2022-03-21 15:20:00|6587.7|6586.7|6601.4|6600.4|6603.7|6602.7|6585.9|6584.9|401
1647876300000|2022-03-21 15:25:00|6601.7|6600.7|6600.2|6599.2|6603.4|6602.4|6598.7|6597.7|257
1647876600000|2022-03-21 15:30:00|6599.9|6598.9|6601.7|6600.7|6602.7|6601.7|6595.9|6594.9|322
1647876900000|2022-03-21 15:35:00|6601.9|6600.9|6599.4|6598.4|6603.7|6602.7|6594.9|6593.9|314
1647877200000|2022-03-21 15:40:00|6599.7|6598.7|6593.9|6592.9|6604.4|6603.4|6592.9|6591.9|223
1647877500000|2022-03-21 15:45:00|6594.2|6593.2|6595.2|6594.2|6599.4|6598.4|6592.9|6591.9|238
1647877800000|2022-03-21 15:50:00|6594.9|6593.9|6594.9|6593.9|6598.4|6597.4|6586.4|6585.4|319
1647878100000|2022-03-21 15:55:00|6594.7|6593.7|6595.4|6594.4|6595.9|6594.9|6590.9|6589.9|380
1647878400000|2022-03-21 16:00:00|6595.9|6594.9|6586.9|6585.9|6595.9|6594.9|6582.4|6581.4|586
1647878700000|2022-03-21 16:05:00|6587.2|6586.2|6584.9|6583.9|6588.7|6587.7|6583.4|6582.4|285
1647879000000|2022-03-21 16:10:00|6584.7|6583.7|6587.4|6586.4|6589.4|6588.4|6580.9|6579.9|272
1647879300000|2022-03-21 16:15:00|6587.7|6586.7|6583.9|6582.9|6589.2|6588.2|6579.4|6578.4|313
1647879600000|2022-03-21 16:20:00|6583.7|6582.7|6585.7|6584.7|6589.2|6588.2|6582.7|6581.7|2032
1647879900000|2022-03-21 16:25:00|6585.4|6584.4|6589.9|6588.9|6591.7|6590.7|6581.7|6580.7|872
1647880200000|2022-03-21 16:30:00|6583.2|6581.2|6576.7|6574.7|6584|6582|6563.5|6561.5|3990
1647880500000|2022-03-21 16:35:00|6576|6574|6562.5|6560.5|6576.5|6574.5|6553.2|6551.2|4986
1647880800000|2022-03-21 16:40:00|6562.7|6560.7|6565|6563|6566.2|6564.2|6559|6557|814
1647881100000|2022-03-21 16:45:00|6565.2|6563.2|6565.5|6563.5|6567.7|6565.7|6559.2|6557.2|194
1647881400000|2022-03-21 16:50:00|6566|6564|6548.7|6546.7|6566.5|6564.5|6548.5|6546.5|349
1647881700000|2022-03-21 16:55:00|6548.5|6546.5|6548.5|6546.5|6555|6553|6543.2|6541.2|312
1647882000000|2022-03-21 17:00:00|6549|6547|6540|6538|6549.5|6547.5|6539.2|6537.2|203
1647882300000|2022-03-21 17:05:00|6539.7|6537.7|6542|6540|6547.7|6545.7|6539.5|6537.5|163
1647882600000|2022-03-21 17:10:00|6542.2|6540.2|6540|6538|6543|6541|6535.2|6533.2|216
1647882900000|2022-03-21 17:15:00|6539.7|6537.7|6525|6523|6541|6539|6525|6523|211
1647883200000|2022-03-21 17:20:00|6525.2|6523.2|6529.2|6527.2|6532.7|6530.7|6522.7|6520.7|264
1647883500000|2022-03-21 17:25:00|6529.5|6527.5|6533.2|6531.2|6539|6537|6528|6526|165
1647883800000|2022-03-21 17:30:00|6533.5|6531.5|6536|6534|6538|6536|6531.5|6529.5|116
1647884100000|2022-03-21 17:35:00|6536.2|6534.2|6538|6536|6542.5|6540.5|6531.7|6529.7|117
1647884400000|2022-03-21 17:40:00|6538.2|6536.2|6537|6535|6539.2|6537.2|6532.5|6530.5|99
1647884700000|2022-03-21 17:45:00|6537.2|6535.2|6539|6537|6540.5|6538.5|6534.5|6532.5|59
1647885000000|2022-03-21 17:50:00|6539.2|6537.2|6536.5|6534.5|6540.7|6538.7|6535|6533|180
1647885300000|2022-03-21 17:55:00|6536.7|6534.7|6541|6539|6541|6539|6533.5|6531.5|72
1647885600000|2022-03-21 18:00:00|6540.5|6538.5|6538.5|6536.5|6542.7|6540.7|6535|6533|98
1647885900000|2022-03-21 18:05:00|6538.2|6536.2|6540|6538|6541|6539|6534|6532|112
1647886200000|2022-03-21 18:10:00|6539.7|6537.7|6535|6533|6540.5|6538.5|6534.7|6532.7|42
1647886500000|2022-03-21 18:15:00|6535.2|6533.2|6540.5|6538.5|6540.5|6538.5|6534.7|6532.7|42
1647886800000|2022-03-21 18:20:00|6540.7|6538.7|6550.5|6548.5|6553.7|6551.7|6539.5|6537.5|147
1647887100000|2022-03-21 18:25:00|6550.2|6548.2|6555.7|6553.7|6556.5|6554.5|6548.5|6546.5|107
1647887400000|2022-03-21 18:30:00|6556|6554|6551.2|6549.2|6557|6555|6549|6547|127
1647887700000|2022-03-21 18:35:00|6551.5|6549.5|6553|6551|6555.5|6553.5|6547|6545|62
1647888000000|2022-03-21 18:40:00|6552.7|6550.7|6555.7|6553.7|6557.5|6555.5|6548.5|6546.5|53
1647888300000|2022-03-21 18:45:00|6556|6554|6553|6551|6562.5|6560.5|6551.5|6549.5|95
1647888600000|2022-03-21 18:50:00|6552.7|6550.7|6553|6551|6558|6556|6550.5|6548.5|60
1647888900000|2022-03-21 18:55:00|6552.7|6550.7|6541.5|6539.5|6553.5|6551.5|6539.5|6537.5|89
1647889200000|2022-03-21 19:00:00|6541.7|6539.7|6543|6541|6545.2|6543.2|6540.5|6538.5|46
1647889500000|2022-03-21 19:05:00|6543.2|6541.2|6548|6546|6548.2|6546.2|6542.5|6540.5|49
1647889800000|2022-03-21 19:10:00|6547.7|6545.7|6559.2|6557.2|6559.2|6557.2|6547.7|6545.7|56
1647890100000|2022-03-21 19:15:00|6559.5|6557.5|6554|6552|6563.2|6561.2|6554|6552|54
1647890400000|2022-03-21 19:20:00|6553.7|6551.7|6560|6558|6561|6559|6552.2|6550.2|48
1647890700000|2022-03-21 19:25:00|6559.7|6557.7|6563.2|6561.2|6563.2|6561.2|6559|6557|61
1647891000000|2022-03-21 19:30:00|6563|6561|6559.7|6557.7|6567.2|6565.2|6558|6556|228
1647891300000|2022-03-21 19:35:00|6559.5|6557.5|6555|6553|6560.5|6558.5|6554.2|6552.2|36
1647891600000|2022-03-21 19:40:00|6554.7|6552.7|6553.5|6551.5|6559|6557|6551.7|6549.7|30
1647891900000|2022-03-21 19:45:00|6553.7|6551.7|6548.5|6546.5|6554.2|6552.2|6548.5|6546.5|72
1647892200000|2022-03-21 19:50:00|6548.7|6546.7|6560.2|6558.2|6562.2|6560.2|6548.7|6546.7|221
1647892500000|2022-03-21 19:55:00|6560.5|6558.5|6565.7|6563.7|6566.5|6564.5|6559.5|6557.5|172
1647892800000|2022-03-21 20:00:00|6564.5|6562.5|6566|6564|6568.5|6566.5|6563.7|6561.7|75
1647893100000|2022-03-21 20:05:00|6565.7|6563.7|6564|6562|6566.2|6564.2|6563|6561|133
1647893400000|2022-03-21 20:10:00|6564.2|6562.2|6566.5|6564.5|6566.7|6564.7|6563.5|6561.5|19
1647893700000|2022-03-21 20:15:00|6566.7|6564.7|6567.2|6565.2|6567.2|6565.2|6566.5|6564.5|6
1647894000000|2022-03-21 20:20:00|6567.5|6565.5|6564.7|6562.7|6567.7|6565.7|6564.5|6562.5|23
1647894300000|2022-03-21 20:25:00|6565|6563|6564.5|6562.5|6566.5|6564.5|6563.7|6561.7|23
1647894600000|2022-03-21 20:30:00|6564.2|6562.2|6565.2|6563.2|6565.2|6563.2|6563.2|6561.2|14
1647894900000|2022-03-21 20:35:00|6564.7|6562.7|6565.7|6563.7|6566.5|6564.5|6564.7|6562.7|3
1647895200000|2022-03-21 20:40:00|6565.5|6563.5|6566.2|6564.2|6566.5|6564.5|6564.7|6562.7|4
1647895500000|2022-03-21 20:45:00|6566|6564|6565.7|6563.7|6568.5|6566.5|6565.7|6563.7|14
1647895800000|2022-03-21 20:50:00|6566|6564|6563.7|6561.7|6566|6564|6563.2|6561.2|29
1647896100000|2022-03-21 20:55:00|6563.5|6561.5|6564.2|6562.2|6564.2|6562.2|6561.2|6559.2|54
1647896400000|2022-03-21 21:00:00|6572.2|6570.2|6562.7|6558.7|6572.2|6570.2|6562.7|6558.7|0
1647896700000|2022-03-21 21:05:00|6562.5|6558.5|6562.3|6558.3|6562.5|6558.5|6560.7|6556.7|0
1647897000000|2022-03-21 21:10:00|6562|6558|6562.8|6558.8|6562.8|6558.8|6562|6558|0
1647897300000|2022-03-21 21:15:00|6562.7|6558.7|6561.5|6557.5|6562.7|6558.7|6560.7|6556.7|0
1647897600000|2022-03-21 21:20:00|6562.2|6558.2|6560.9|6556.9|6562.2|6558.2|6560.9|6556.9|0
1647897900000|2022-03-21 21:25:00|6561|6557|6561.2|6557.2|6561.2|6557.2|6560.9|6556.9|0
1647898200000|2022-03-21 21:30:00|6560.2|6556.2|6560.1|6556.1|6561.4|6557.4|6560.1|6556.1|0
1647898500000|2022-03-21 21:35:00|6561.1|6557.1|6559.9|6555.9|6561.1|6557.1|6559|6555|0
1647898800000|2022-03-21 21:40:00|6560.1|6556.1|6559.7|6555.7|6560.8|6556.8|6559.6|6555.6|0
1647899100000|2022-03-21 21:45:00|6559.6|6555.6|6560.3|6556.3|6560.7|6556.7|6559.2|6555.2|0
1647899400000|2022-03-21 21:50:00|6560.2|6556.2|6560.3|6556.3|6560.3|6556.3|6560|6556|0
1647899700000|2022-03-21 21:55:00|6560.1|6556.1|6561|6557|6561|6557|6559.6|6555.6|0
1647900000000|2022-03-21 22:00:00|6560.9|6556.9|6554.1|6550.1|6560.9|6556.9|6553.2|6549.2|0
1647900300000|2022-03-21 22:05:00|6554.4|6550.4|6553.4|6549.4|6556.9|6552.9|6552.3|6548.3|0
1647900600000|2022-03-21 22:10:00|6553.7|6549.7|6554.5|6550.5|6556.4|6552.4|6553.7|6549.7|0
1647900900000|2022-03-21 22:15:00|6554.2|6550.2|6553.7|6549.7|6554.7|6550.7|6553.2|6549.2|0
1647901200000|2022-03-21 22:20:00|6553.4|6549.4|6550.6|6546.6|6553.7|6549.7|6550.1|6546.1|0
1647901500000|2022-03-21 22:25:00|6550.9|6546.9|6551.4|6547.4|6551.8|6547.8|6550.4|6546.4|0
1647901800000|2022-03-21 22:30:00|6550.9|6546.9|6548.7|6544.7|6551.4|6547.4|6547.8|6543.8|0
1647902100000|2022-03-21 22:35:00|6549.1|6545.1|6550.9|6546.9|6550.9|6546.9|6548.7|6544.7|0
1647902400000|2022-03-21 22:40:00|6551|6547|6552|6548|6552|6548|6551|6547|0
1647902700000|2022-03-21 22:45:00|6551.5|6547.5|6549.3|6545.3|6551.5|6547.5|6548.3|6544.3|0
1647903000000|2022-03-21 22:50:00|6549.7|6545.7|6552.1|6548.1|6552.1|6548.1|6549.3|6545.3|0
1647903300000|2022-03-21 22:55:00|6551.6|6547.6|6549|6545|6551.6|6547.6|6549|6545|0
1647903600000|2022-03-21 23:00:00|6548.8|6544.8|6549.6|6545.6|6550.1|6546.1|6548.1|6544.1|0
1647903900000|2022-03-21 23:05:00|6549.1|6545.1|6548|6544|6550.2|6546.2|6547.5|6543.5|0
1647904200000|2022-03-21 23:10:00|6548.5|6544.5|6544.3|6540.3|6548.5|6544.5|6543.1|6539.1|0
1647904500000|2022-03-21 23:15:00|6544.2|6540.2|6545|6541|6545|6541|6542.2|6538.2|0
1647904800000|2022-03-21 23:20:00|6545.3|6541.3|6545.3|6541.3|6546|6542|6543.4|6539.4|0
1647905100000|2022-03-21 23:25:00|6545.5|6541.5|6546.6|6542.6|6547.6|6543.6|6542.7|6538.7|0
1647905400000|2022-03-21 23:30:00|6546.8|6542.8|6545.4|6541.4|6547.1|6543.1|6543.9|6539.9|0
1647905700000|2022-03-21 23:35:00|6544.9|6540.9|6545.9|6541.9|6545.9|6541.9|6544.4|6540.4|0
1647906000000|2022-03-21 23:40:00|6545.4|6541.4|6542.3|6538.3|6546.6|6542.6|6541.2|6537.2|0
1647906300000|2022-03-21 23:45:00|6542.8|6538.8|6540.9|6536.9|6542.9|6538.9|6540.9|6536.9|0
1647906600000|2022-03-21 23:50:00|6541.4|6537.4|6538.7|6534.7|6543.6|6539.6|6538.2|6534.2|0
1647906900000|2022-03-21 23:55:00|6538.2|6534.2|6533.8|6529.8|6538.2|6534.2|6533.8|6529.8|0
1647907200000|2022-03-22 00:00:00|6532.8|6528.8|6532.3|6528.3|6533.3|6529.3|6528.3|6524.3|0
1647907500000|2022-03-22 00:05:00|6531.8|6527.8|6530.8|6526.8|6533.4|6529.4|6528.6|6524.6|0
1647907800000|2022-03-22 00:10:00|6531.3|6527.3|6530.1|6526.1|6532.3|6528.3|6528.9|6524.9|0
1647908100000|2022-03-22 00:15:00|6529.8|6525.8|6540.5|6537.5|6542.2|6539.2|6528.4|6524.9|0
1647908400000|2022-03-22 00:20:00|6540.8|6537.8|6545.7|6542.7|6549|6546|6538.9|6535.9|0
1647908700000|2022-03-22 00:25:00|6545.6|6542.6|6542.3|6539.3|6548.2|6545.2|6542.3|6539.3|0
1647909000000|2022-03-22 00:30:00|6542.9|6539.9|6544|6541|6545.6|6542.6|6542.2|6539.2|0
1647909300000|2022-03-22 00:35:00|6543.6|6540.6|6539.7|6536.7|6543.9|6540.9|6538|6535|0
1647909600000|2022-03-22 00:40:00|6538.7|6535.7|6540.5|6537.5|6541.3|6538.3|6532.1|6529.1|0
1647909900000|2022-03-22 00:45:00|6539.9|6536.9|6539.6|6536.6|6540.5|6537.5|6535.4|6532.4|0
1647910200000|2022-03-22 00:50:00|6540|6537|6540.5|6537.5|6543.9|6540.9|6537.9|6534.9|0
1647910500000|2022-03-22 00:55:00|6540.1|6537.1|6538.7|6535.7|6541.3|6538.3|6535.4|6532.4|0
1647910800000|2022-03-22 01:00:00|6539.1|6536.1|6539.6|6536.6|6540.4|6537.4|6531|6528|0
1647911100000|2022-03-22 01:05:00|6539.9|6536.9|6540.4|6537.4|6543|6540|6537.9|6534.9|0
1647911400000|2022-03-22 01:10:00|6540.1|6537.1|6546.9|6543.9|6549.4|6546.4|6538.7|6535.7|0
1647911700000|2022-03-22 01:15:00|6547.2|6544.2|6548.6|6545.6|6550.3|6547.3|6544.4|6541.4|0
1647912000000|2022-03-22 01:20:00|6548.7|6545.7|6549.5|6546.5|6552.9|6549.9|6546.9|6543.9|0
1647912300000|2022-03-22 01:25:00|6549.8|6546.8|6552.9|6549.9|6558|6555|6546.9|6543.9|0
1647912600000|2022-03-22 01:30:00|6553.2|6550.2|6552.8|6549.8|6557.9|6554.9|6552.8|6549.8|0
1647912900000|2022-03-22 01:35:00|6553.5|6550.5|6560.5|6557.5|6560.5|6557.5|6552.8|6549.8|0
1647913200000|2022-03-22 01:40:00|6560.4|6557.4|6553.6|6550.6|6561.3|6558.3|6550.3|6547.3|0
1647913500000|2022-03-22 01:45:00|6554.5|6551.5|6552.8|6549.8|6555.3|6552.3|6551.1|6548.1|0
1647913800000|2022-03-22 01:50:00|6553.1|6550.1|6555.3|6552.3|6557.9|6554.9|6553.1|6550.1|0
1647914100000|2022-03-22 01:55:00|6555|6552|6555.3|6552.3|6556.2|6553.2|6552.8|6549.8|0
1647914400000|2022-03-22 02:00:00|6555.6|6552.6|6558.6|6555.6|6561.2|6558.2|6553.6|6550.6|0
1647914700000|2022-03-22 02:05:00|6557.1|6554.1|6559.6|6556.6|6559.6|6556.6|6556.2|6553.2|0
1647915000000|2022-03-22 02:10:00|6559.9|6556.9|6557.9|6554.9|6561.3|6558.3|6557.9|6554.9|0
1647915300000|2022-03-22 02:15:00|6558.2|6555.2|6556.2|6553.2|6559.6|6556.6|6554.5|6551.5|0
1647915600000|2022-03-22 02:20:00|6556.5|6553.5|6556.2|6553.2|6559.6|6556.6|6556.2|6553.2|0
1647915900000|2022-03-22 02:25:00|6556.1|6553.1|6556.1|6553.1|6559.6|6556.6|6554.4|6551.4|0
1647916200000|2022-03-22 02:30:00|6555.5|6552.5|6554.5|6551.5|6557|6554|6551.1|6548.1|0
1647916500000|2022-03-22 02:35:00|6555.3|6552.3|6561.4|6558.4|6561.4|6558.4|6555.3|6552.3|0
1647916800000|2022-03-22 02:40:00|6561.1|6558.1|6565.7|6562.7|6566.5|6563.5|6559.7|6556.7|0
1647917100000|2022-03-22 02:45:00|6565.4|6562.4|6566.2|6563.2|6566.2|6563.2|6561|6558|0
1647917400000|2022-03-22 02:50:00|6566.6|6563.6|6575.5|6572.5|6579.7|6576.7|6566.6|6563.6|0
1647917700000|2022-03-22 02:55:00|6574.6|6571.6|6569.5|6566.5|6575.4|6572.4|6566.9|6563.9|0
1647918000000|2022-03-22 03:00:00|6569.1|6566.1|6563.5|6560.5|6570.4|6567.4|6561.8|6558.8|0
1647918300000|2022-03-22 03:05:00|6564.4|6561.4|6563.5|6560.5|6565.2|6562.2|6561.8|6558.8|0
1647918600000|2022-03-22 03:10:00|6564.1|6561.1|6565.1|6562.1|6567.8|6564.8|6562.7|6559.7|0
1647918900000|2022-03-22 03:15:00|6565.2|6562.2|6565.2|6562.2|6571.9|6568.9|6565.2|6562.2|0
1647919200000|2022-03-22 03:20:00|6565.3|6562.3|6567|6564|6567|6564|6563.5|6560.5|0
1647919500000|2022-03-22 03:25:00|6567.6|6564.6|6572|6569|6572|6569|6565.3|6562.3|0
1647919800000|2022-03-22 03:30:00|6571.4|6568.4|6565.3|6562.3|6571.4|6568.4|6563.6|6560.6|0
1647920100000|2022-03-22 03:35:00|6565.9|6562.9|6564.4|6561.4|6572|6569|6564.4|6561.4|0
1647920400000|2022-03-22 03:40:00|6564|6561|6563.5|6560.5|6566.9|6563.9|6560.1|6557.1|0
1647920700000|2022-03-22 03:45:00|6563.2|6560.2|6563.5|6560.5|6563.5|6560.5|6561.8|6558.8|0
1647921000000|2022-03-22 03:50:00|6565.2|6562.2|6563.5|6560.5|6567|6564|6561.8|6558.8|0
1647921300000|2022-03-22 03:55:00|6563.2|6560.2|6560.1|6557.1|6563.5|6560.5|6560.1|6557.1|0
1647921600000|2022-03-22 04:00:00|6559.8|6556.8|6553.3|6550.3|6559.8|6556.8|6553.3|6550.3|0
1647921900000|2022-03-22 04:05:00|6553|6550|6555.1|6552.1|6556.7|6553.7|6552.5|6549.5|0
1647922200000|2022-03-22 04:10:00|6555|6552|6561.9|6558.9|6561.9|6558.9|6555|6552|0
1647922500000|2022-03-22 04:15:00|6561.8|6558.8|6558.4|6555.4|6561.8|6558.8|6557.6|6554.6|0
1647922800000|2022-03-22 04:20:00|6558.8|6555.8|6553.3|6550.3|6559.3|6556.3|6553.3|6550.3|0
1647923100000|2022-03-22 04:25:00|6553.4|6550.4|6555|6552|6555|6552|6553.4|6550.4|0
1647923400000|2022-03-22 04:30:00|6555.1|6552.1|6558.4|6555.4|6558.4|6555.4|6555|6552|0
1647923700000|2022-03-22 04:35:00|6558.5|6555.5|6551.8|6548.8|6558.5|6555.5|6551.7|6548.7|0
1647924000000|2022-03-22 04:40:00|6552.1|6549.1|6551.8|6548.8|6555.2|6552.2|6551.8|6548.8|0
1647924300000|2022-03-22 04:45:00|6552.1|6549.1|6550.1|6547.1|6553.5|6550.5|6550.1|6547.1|0
1647924600000|2022-03-22 04:50:00|6549.8|6546.8|6550.1|6547.1|6550.2|6547.2|6548.4|6545.4|0
1647924900000|2022-03-22 04:55:00|6549.8|6546.8|6555.3|6552.3|6556.1|6553.1|6548.4|6545.4|0
1647925200000|2022-03-22 05:00:00|6555.9|6552.9|6553.6|6550.6|6557.1|6554.1|6553.6|6550.6|0
1647925500000|2022-03-22 05:05:00|6553.7|6550.7|6546.8|6543.8|6553.7|6550.7|6546.8|6543.8|0
1647925800000|2022-03-22 05:10:00|6547.2|6544.2|6548.6|6545.6|6550.3|6547.3|6546.8|6543.8|0
1647926100000|2022-03-22 05:15:00|6547.9|6544.9|6545.7|6542.7|6547.9|6544.9|6545.6|6542.6|0
1647926700000|2022-03-22 05:25:00|6545.1|6542.1|6549.2|6546.2|6549.2|6546.2|6544|6541|0
1647927000000|2022-03-22 05:30:00|6548.9|6545.9|6555.7|6552.7|6555.7|6552.7|6547.5|6544.5|0
1647927300000|2022-03-22 05:35:00|6555|6552|6557.3|6554.3|6557.3|6554.3|6553.1|6550.1|0
1647927600000|2022-03-22 05:40:00|6558|6555|6560.7|6557.7|6560.7|6557.7|6557.3|6554.3|0
1647927900000|2022-03-22 05:45:00|6559.8|6556.8|6559.2|6556.2|6560.8|6557.8|6559|6556|0
1647928200000|2022-03-22 05:50:00|6559.8|6556.8|6559.1|6556.1|6560.9|6557.9|6558.3|6555.3|0
1647928500000|2022-03-22 05:55:00|6559.5|6556.5|6559.1|6556.1|6560.8|6557.8|6559.1|6556.1|0
1647928800000|2022-03-22 06:00:00|6558.8|6555.8|6564.2|6561.2|6566|6563|6557.4|6554.4|0
1647929100000|2022-03-22 06:05:00|6563.9|6560.9|6565.9|6562.9|6567.7|6564.7|6561.5|6558.5|0
1647929400000|2022-03-22 06:10:00|6565.6|6562.6|6565.9|6562.9|6565.9|6562.9|6562.4|6559.4|0
1647929700000|2022-03-22 06:15:00|6565.8|6562.8|6565.9|6562.9|6569.4|6566.4|6564.2|6561.2|0
1647930000000|2022-03-22 06:20:00|6567.6|6564.6|6566.8|6563.8|6569.3|6566.3|6566.8|6563.8|0
1647930300000|2022-03-22 06:25:00|6566.4|6563.4|6564.2|6561.2|6567.6|6564.6|6562.5|6559.5|0
1647930600000|2022-03-22 06:30:00|6563.9|6560.9|6560.8|6557.8|6563.9|6560.9|6560.8|6557.8|0
1647930900000|2022-03-22 06:35:00|6561.1|6558.1|6566|6563|6567.6|6564.6|6561.1|6558.1|0
1647931200000|2022-03-22 06:40:00|6565.9|6562.9|6562.1|6559.1|6569.3|6566.3|6562.1|6559.1|0
1647931500000|2022-03-22 06:45:00|6562.4|6559.4|6563.8|6560.8|6563.8|6560.8|6560.4|6557.4|0
1647931800000|2022-03-22 06:50:00|6563.7|6560.7|6565.4|6562.4|6567.1|6564.1|6563.7|6560.7|0
1647932100000|2022-03-22 06:55:00|6566.7|6563.7|6554.5|6551.5|6568.8|6565.8|6554.5|6551.5|0
1647932400000|2022-03-22 07:00:00|6555.3|6552.3|6557.7|6555.7|6560.9|6557.7|6548.2|6546.2|343
1647932700000|2022-03-22 07:05:00|6558|6556|6566.7|6564.7|6568|6566|6556.5|6554.5|134
1647933000000|2022-03-22 07:10:00|6566.5|6564.5|6568.5|6566.5|6570|6568|6561.5|6559.5|97
1647933300000|2022-03-22 07:15:00|6568.7|6566.7|6565.5|6563.5|6569.7|6567.7|6565.2|6563.2|37
1647933600000|2022-03-22 07:20:00|6566|6564|6572.2|6570.2|6572.2|6570.2|6564.5|6562.5|107
1647933900000|2022-03-22 07:25:00|6572.5|6570.5|6570.7|6568.7|6572.5|6570.5|6568.2|6566.2|55
1647934200000|2022-03-22 07:30:00|6571|6569|6570.7|6568.7|6572|6570|6569.5|6567.5|43
1647934500000|2022-03-22 07:35:00|6570.5|6568.5|6568|6566|6571.5|6569.5|6567.5|6565.5|21
1647934800000|2022-03-22 07:40:00|6567.7|6565.7|6566.5|6564.5|6568.5|6566.5|6564.7|6562.7|16
1647935100000|2022-03-22 07:45:00|6566.7|6564.7|6573|6571|6573.7|6571.7|6566.7|6564.7|39
1647935400000|2022-03-22 07:50:00|6573.2|6571.2|6585.7|6583.7|6585.7|6583.7|6573.2|6571.2|186
1647935700000|2022-03-22 07:55:00|6585.5|6583.5|6584|6582|6587.5|6585.5|6581.5|6579.5|222
1647936000000|2022-03-22 08:00:00|6583.5|6582.5|6586.2|6585.2|6591|6590|6578|6577|1654
1647936300000|2022-03-22 08:05:00|6586.5|6585.5|6594.2|6593.2|6594.2|6593.2|6582.2|6581.2|1101
1647936600000|2022-03-22 08:10:00|6594.5|6593.5|6606|6605|6606.5|6605.5|6589.7|6588.7|1155
1647936900000|2022-03-22 08:15:00|6606.2|6605.2|6606|6605|6606.7|6605.7|6593.5|6592.5|796
1647937200000|2022-03-22 08:20:00|6606.2|6605.2|6620.2|6619.2|6623.2|6622.2|6600.7|6599.7|780
1647937500000|2022-03-22 08:25:00|6620|6619|6621.5|6620.5|6622|6621|6614.2|6613.2|509
1647937800000|2022-03-22 08:30:00|6621.7|6620.7|6626.2|6625.2|6639.7|6638.7|6621.5|6620.5|938
1647938100000|2022-03-22 08:35:00|6626.5|6625.5|6631.5|6630.5|6632|6631|6623.2|6622.2|394
1647938400000|2022-03-22 08:40:00|6631|6630|6627.5|6626.5|6631|6630|6621.7|6620.7|347
1647938700000|2022-03-22 08:45:00|6627.7|6626.7|6622.2|6621.2|6629|6628|6621.2|6620.2|281
1647939000000|2022-03-22 08:50:00|6622.5|6621.5|6622|6621|6624|6623|6615.7|6614.7|355
1647939300000|2022-03-22 08:55:00|6622.2|6621.2|6615.5|6614.5|6622.2|6621.2|6615.2|6614.2|307
1647939600000|2022-03-22 09:00:00|6615.7|6614.7|6632.7|6631.7|6633.2|6632.2|6615.5|6614.5|304
1647939900000|2022-03-22 09:05:00|6632.5|6631.5|6638.2|6637.2|6640.5|6639.5|6631.2|6630.2|767
1647940200000|2022-03-22 09:10:00|6638.5|6637.5|6640.2|6639.2|6640.7|6639.7|6631.7|6630.7|353
1647940500000|2022-03-22 09:15:00|6640|6639|6639.2|6638.2|6640.7|6639.7|6638.2|6637.2|226
1647940800000|2022-03-22 09:20:00|6639|6638|6633|6632|6639.5|6638.5|6632.7|6631.7|226
1647941100000|2022-03-22 09:25:00|6632.7|6631.7|6628.2|6627.2|6635.2|6634.2|6627.7|6626.7|208
1647941400000|2022-03-22 09:30:00|6628|6627|6627|6626|6629.7|6628.7|6623.5|6622.5|186
1647941700000|2022-03-22 09:35:00|6627.2|6626.2|6625.7|6624.7|6629.7|6628.7|6621.7|6620.7|169
1647942000000|2022-03-22 09:40:00|6625.5|6624.5|6628.7|6627.7|6630.2|6629.2|6624|6623|195
1647942300000|2022-03-22 09:45:00|6629|6628|6630.2|6629.2|6630.5|6629.5|6627.7|6626.7|198
1647942600000|2022-03-22 09:50:00|6630.5|6629.5|6630.2|6629.2|6633.5|6632.5|6629.5|6628.5|150
1647942900000|2022-03-22 09:55:00|6630.5|6629.5|6635.7|6634.7|6636|6635|6629.7|6628.7|194
1647943200000|2022-03-22 10:00:00|6635.5|6634.5|6623.7|6622.7|6636|6635|6621.2|6620.2|244
1647943500000|2022-03-22 10:05:00|6624.2|6623.2|6620.2|6619.2|6624.2|6623.2|6619.7|6618.7|161
1647943800000|2022-03-22 10:10:00|6620.5|6619.5|6621.5|6620.5|6626|6625|6618.5|6617.5|243
1647944100000|2022-03-22 10:15:00|6621.7|6620.7|6619.5|6618.5|6622.5|6621.5|6615|6614|295
1647944400000|2022-03-22 10:20:00|6619.7|6618.7|6622.7|6621.7|6625.2|6624.2|6619.5|6618.5|138
1647944700000|2022-03-22 10:25:00|6622.5|6621.5|6629.5|6628.5|6630.7|6629.7|6622.5|6621.5|197
1647945000000|2022-03-22 10:30:00|6629.2|6628.2|6629|6628|6631.7|6630.7|6628|6627|201
1647945300000|2022-03-22 10:35:00|6628.7|6627.7|6629.7|6628.7|6632|6631|6625.7|6624.7|261
1647945600000|2022-03-22 10:40:00|6629.5|6628.5|6627.7|6626.7|6629.7|6628.7|6626.5|6625.5|385
1647945900000|2022-03-22 10:45:00|6627.5|6626.5|6623.7|6622.7|6628.5|6627.5|6623.7|6622.7|153
1647946200000|2022-03-22 10:50:00|6624|6623|6625.5|6624.5|6626.5|6625.5|6622.5|6621.5|127
1647946500000|2022-03-22 10:55:00|6625.7|6624.7|6627|6626|6629.5|6628.5|6625|6624|127
1647946800000|2022-03-22 11:00:00|6626.7|6625.7|6629|6628|6629.5|6628.5|6625.7|6624.7|140
1647947100000|2022-03-22 11:05:00|6629.2|6628.2|6628.7|6627.7|6633|6632|6627.7|6626.7|177
1647947400000|2022-03-22 11:10:00|6629|6628|6626.2|6625.2|6629.2|6628.2|6626.2|6625.2|118
1647947700000|2022-03-22 11:15:00|6626.5|6625.5|6614.7|6613.7|6629.5|6628.5|6613|6612|280
1647948000000|2022-03-22 11:20:00|6615|6614|6611.7|6610.7|6615.5|6614.5|6609.7|6608.7|347
1647948300000|2022-03-22 11:25:00|6611.5|6610.5|6620.7|6619.7|6621.7|6620.7|6611.5|6610.5|223
1647948600000|2022-03-22 11:30:00|6621|6620|6622|6621|6625|6624|6620.7|6619.7|105
1647948900000|2022-03-22 11:35:00|6622.2|6621.2|6618.7|6617.7|6623.2|6622.2|6618.7|6617.7|159
1647949200000|2022-03-22 11:40:00|6619|6618|6620.7|6619.7|6625|6624|6618.5|6617.5|170
1647949500000|2022-03-22 11:45:00|6620.5|6619.5|6623.2|6622.2|6624.2|6623.2|6619.7|6618.7|130
1647949800000|2022-03-22 11:50:00|6623.5|6622.5|6625.7|6624.7|6626.2|6625.2|6622.7|6621.7|136
1647950100000|2022-03-22 11:55:00|6625.2|6624.2|6620.7|6619.7|6626.7|6625.7|6618|6617|231
1647950400000|2022-03-22 12:00:00|6620.5|6619.5|6618|6617|6622.7|6621.7|6617.2|6616.2|217
1647950700000|2022-03-22 12:05:00|6617.7|6616.7|6614.7|6613.7|6621.2|6620.2|6613|6612|535
1647951000000|2022-03-22 12:10:00|6615|6614|6613.7|6612.7|6619.2|6618.2|6613.2|6612.2|520
1647951300000|2022-03-22 12:15:00|6614|6613|6611|6610|6614.2|6613.2|6610.2|6609.2|164
1647951600000|2022-03-22 12:20:00|6610.7|6609.7|6611.2|6610.2|6614.5|6613.5|6610|6609|171
1647951900000|2022-03-22 12:25:00|6611.5|6610.5|6614.7|6613.7|6616.2|6615.2|6607|6606|132
1647952200000|2022-03-22 12:30:00|6614.5|6613.5|6615.7|6614.7|6616.5|6615.5|6609.2|6608.2|72
1647952500000|2022-03-22 12:35:00|6615.5|6614.5|6617.2|6616.2|6617.2|6616.2|6608.5|6607.5|344
1647952800000|2022-03-22 12:40:00|6617.7|6616.7|6619.2|6618.2|6619.5|6618.5|6616.5|6615.5|153
1647953100000|2022-03-22 12:45:00|6619|6618|6621.5|6620.5|6622|6621|6618.2|6617.2|195
1647953400000|2022-03-22 12:50:00|6621.2|6620.2|6619.7|6618.7|6623.2|6622.2|6617.5|6616.5|214
1647953700000|2022-03-22 12:55:00|6619.5|6618.5|6628.5|6627.5|6628.7|6627.7|6618.7|6617.7|331
1647954000000|2022-03-22 13:00:00|6628.7|6627.7|6634.7|6633.7|6637.5|6636.5|6628|6627|386
1647954300000|2022-03-22 13:05:00|6635|6634|6631.5|6630.5|6636.7|6635.7|6630.5|6629.5|238
1647954600000|2022-03-22 13:10:00|6631.7|6630.7|6635|6634|6635.5|6634.5|6629.5|6628.5|350
1647954900000|2022-03-22 13:15:00|6634.7|6633.7|6636|6635|6637|6636|6632.2|6631.2|419
1647955200000|2022-03-22 13:20:00|6636.2|6635.2|6638.7|6637.7|6639|6638|6636|6635|238
1647955500000|2022-03-22 13:25:00|6639|6638|6643.5|6642.5|6644|6643|6637.5|6636.5|329
1647955800000|2022-03-22 13:30:00|6643.7|6642.7|6642.2|6641.2|6645.7|6644.7|6637.7|6636.7|761
1647956100000|2022-03-22 13:35:00|6642|6641|6649.2|6648.2|6649.5|6648.5|6641.7|6640.7|442
1647956400000|2022-03-22 13:40:00|6649|6648|6654|6653|6655.2|6654.2|6645.7|6644.7|405
1647956700000|2022-03-22 13:45:00|6653.7|6652.7|6653.5|6652.5|6654.5|6653.5|6647.2|6646.2|311
1647957000000|2022-03-22 13:50:00|6653.7|6652.7|6650|6649|6654.2|6653.2|6646.2|6645.2|331
1647957300000|2022-03-22 13:55:00|6650.2|6649.2|6649.7|6648.7|6652.7|6651.7|6647.7|6646.7|202
1647957600000|2022-03-22 14:00:00|6650|6649|6653.5|6652.5|6656|6655|6650|6649|289
1647957900000|2022-03-22 14:05:00|6653.7|6652.7|6658.2|6657.2|6658.2|6657.2|6651.2|6650.2|351
1647958200000|2022-03-22 14:10:00|6658|6657|6662.5|6661.5|6664|6663|6656.5|6655.5|484
1647958500000|2022-03-22 14:15:00|6662.7|6661.7|6661.2|6660.2|6665|6664|6660.2|6659.2|421
1647958800000|2022-03-22 14:20:00|6661|6660|6659.7|6658.7|6667.5|6666.5|6656.7|6655.7|433
1647959100000|2022-03-22 14:25:00|6660|6659|6663|6662|6663.2|6662.2|6659.5|6658.5|244
1647959400000|2022-03-22 14:30:00|6662.7|6661.7|6666.5|6665.5|6668.2|6667.2|6660|6659|435
1647959700000|2022-03-22 14:35:00|6666.2|6665.2|6664.2|6663.2|6668|6667|6662|6661|315
1647960000000|2022-03-22 14:40:00|6664|6663|6649.7|6648.7|6665.2|6664.2|6649.7|6648.7|638
1647960300000|2022-03-22 14:45:00|6649.5|6648.5|6655.2|6654.2|6657|6656|6649|6648|340
1647960600000|2022-03-22 14:50:00|6655.5|6654.5|6658.7|6657.7|6658.7|6657.7|6650|6649|240
1647960900000|2022-03-22 14:55:00|6659|6658|6657.5|6656.5|6661|6660|6655.2|6654.2|308
1647961200000|2022-03-22 15:00:00|6658.5|6657.5|6650.5|6649.5|6659.2|6658.2|6638|6637|553
1647961500000|2022-03-22 15:05:00|6650.2|6649.2|6651.7|6650.7|6651.7|6650.7|6646|6645|347
1647961800000|2022-03-22 15:10:00|6651.5|6650.5|6653.5|6652.5|6657|6656|6650.5|6649.5|363
1647962100000|2022-03-22 15:15:00|6653.7|6652.7|6660.2|6659.2|6661|6660|6652.7|6651.7|296
1647962400000|2022-03-22 15:20:00|6660|6659|6660.7|6659.7|6661.5|6660.5|6655.7|6654.7|331
1647962700000|2022-03-22 15:25:00|6661|6660|6663.2|6662.2|6663.5|6662.5|6658|6657|385
1647963000000|2022-03-22 15:30:00|6663.5|6662.5|6651.2|6650.2|6663.5|6662.5|6648.5|6647.5|383
1647963300000|2022-03-22 15:35:00|6651.5|6650.5|6652.7|6651.7|6653.2|6652.2|6647.7|6646.7|208
1647963600000|2022-03-22 15:40:00|6653|6652|6640.7|6639.7|6654.5|6653.5|6640.7|6639.7|260
1647963900000|2022-03-22 15:45:00|6641|6640|6646.2|6645.2|6646.5|6645.5|6639|6638|426
1647964200000|2022-03-22 15:50:00|6646|6645|6648.7|6647.7|6652.2|6651.2|6645.5|6644.5|387
1647964500000|2022-03-22 15:55:00|6648.5|6647.5|6653.5|6652.5|6655|6654|6648.2|6647.2|415
1647964800000|2022-03-22 16:00:00|6653.7|6652.7|6649.2|6648.2|6654.2|6653.2|6646.5|6645.5|245
1647965100000|2022-03-22 16:05:00|6649.5|6648.5|6656|6655|6656.2|6655.2|6649.5|6648.5|253
1647965400000|2022-03-22 16:10:00|6656.2|6655.2|6652|6651|6658.2|6657.2|6651.7|6650.7|242
1647965700000|2022-03-22 16:15:00|6652.2|6651.2|6648|6647|6654|6653|6647.7|6646.7|441
1647966000000|2022-03-22 16:20:00|6648.2|6647.2|6641|6640|6648.5|6647.5|6636.5|6635.5|747
1647966300000|2022-03-22 16:25:00|6640.7|6639.7|6640.5|6639.5|6643.2|6642.2|6633|6632|1432
1647966600000|2022-03-22 16:30:00|6641|6639|6659|6657|6660.5|6658.5|6634.7|6632.7|5085
1647966900000|2022-03-22 16:35:00|6659.2|6657.2|6659|6657|6665|6663|6657.5|6655.5|2159
1647967200000|2022-03-22 16:40:00|6658.7|6656.7|6664.2|6662.2|6669|6667|6658.5|6656.5|513
1647967500000|2022-03-22 16:45:00|6664|6662|6665.7|6663.7|6665.7|6663.7|6661.2|6659.2|3223
1647967800000|2022-03-22 16:50:00|6666|6664|6668.2|6666.2|6668.2|6666.2|6665|6663|254
1647968100000|2022-03-22 16:55:00|6668|6666|6664.7|6662.7|6669|6667|6664.2|6662.2|153
1647968400000|2022-03-22 17:00:00|6664.5|6662.5|6665.2|6663.2|6666.2|6664.2|6662.5|6660.5|390
1647968700000|2022-03-22 17:05:00|6665.5|6663.5|6659.7|6657.7|6666.2|6664.2|6659.7|6657.7|196
1647969000000|2022-03-22 17:10:00|6659.5|6657.5|6675|6673|6675.5|6673.5|6659.2|6657.2|376
1647969300000|2022-03-22 17:15:00|6675.5|6673.5|6669.2|6667.2|6680.5|6678.5|6668.5|6666.5|414
1647969600000|2022-03-22 17:20:00|6669.5|6667.5|6663.2|6661.2|6669.7|6667.7|6661|6659|217
1647969900000|2022-03-22 17:25:00|6663.5|6661.5|6667|6665|6667.5|6665.5|6663|6661|69
1647970200000|2022-03-22 17:30:00|6666.7|6664.7|6668.2|6666.2|6669.2|6667.2|6665.7|6663.7|55
1647970500000|2022-03-22 17:35:00|6669|6667|6661|6659|6669|6667|6661|6659|280
1647970800000|2022-03-22 17:40:00|6661.2|6659.2|6664.2|6662.2|6665|6663|6659.5|6657.5|183
1647971100000|2022-03-22 17:45:00|6664.5|6662.5|6658.2|6656.2|6665.7|6663.7|6657.7|6655.7|225
1647971400000|2022-03-22 17:50:00|6658.5|6656.5|6662.7|6660.7|6663.5|6661.5|6658.5|6656.5|159
1647971700000|2022-03-22 17:55:00|6662.5|6660.5|6662.5|6660.5|6664.2|6662.2|6661|6659|43
1647972000000|2022-03-22 18:00:00|6663.2|6661.2|6659.7|6657.7|6664.2|6662.2|6657.5|6655.5|48
1647972300000|2022-03-22 18:05:00|6660|6658|6663.7|6661.7|6665|6663|6658|6656|57
1647972600000|2022-03-22 18:10:00|6664|6662|6663.2|6661.2|6666.2|6664.2|6662.2|6660.2|31
1647972900000|2022-03-22 18:15:00|6663|6661|6666.2|6664.2|6668|6666|6662.5|6660.5|46
1647973200000|2022-03-22 18:20:00|6666.5|6664.5|6662.7|6660.7|6667|6665|6662.2|6660.2|56
1647973500000|2022-03-22 18:25:00|6663|6661|6654.2|6652.2|6664.2|6662.2|6651.2|6649.2|184
1647973800000|2022-03-22 18:30:00|6654.5|6652.5|6659.7|6657.7|6660|6658|6647.5|6645.5|66
1647974100000|2022-03-22 18:35:00|6659.5|6657.5|6659.5|6657.5|6661.7|6659.7|6656.5|6654.5|48
1647974400000|2022-03-22 18:40:00|6659|6657|6659.2|6657.2|6660.5|6658.5|6656.5|6654.5|39
1647974700000|2022-03-22 18:45:00|6659.5|6657.5|6655.2|6653.2|6660|6658|6654.2|6652.2|109
1647975000000|2022-03-22 18:50:00|6655|6653|6662.2|6660.2|6664.2|6662.2|6655|6653|71
1647975300000|2022-03-22 18:55:00|6662|6660|6662|6660|6666.5|6664.5|6661.2|6659.2|45
1647975600000|2022-03-22 19:00:00|6662.5|6660.5|6665|6663|6666.7|6664.7|6661.7|6659.7|38
1647975900000|2022-03-22 19:05:00|6664.7|6662.7|6665.5|6663.5|6665.5|6663.5|6662.5|6660.5|22
1647976200000|2022-03-22 19:10:00|6665.2|6663.2|6667|6665|6668|6666|6661.2|6659.2|39
1647976500000|2022-03-22 19:15:00|6667.2|6665.2|6665.2|6663.2|6672.2|6670.2|6664.7|6662.7|72
1647976800000|2022-03-22 19:20:00|6665.5|6663.5|6664.5|6662.5|6667.7|6665.7|6660|6658|65
1647977100000|2022-03-22 19:25:00|6664.7|6662.7|6664.2|6662.2|6666.2|6664.2|6662|6660|44
1647977400000|2022-03-22 19:30:00|6664.5|6662.5|6667.7|6665.7|6668.2|6666.2|6661.7|6659.7|67
1647977700000|2022-03-22 19:35:00|6667.5|6665.5|6668.7|6666.7|6671.5|6669.5|6666.5|6664.5|48
1647978000000|2022-03-22 19:40:00|6668.5|6666.5|6674.5|6672.5|6675.5|6673.5|6667|6665|125
1647978300000|2022-03-22 19:45:00|6674.2|6672.2|6677.5|6675.5|6681|6679|6672.5|6670.5|171
1647978600000|2022-03-22 19:50:00|6677.7|6675.7|6667|6665|6681.2|6679.2|6667|6665|131
1647978900000|2022-03-22 19:55:00|6667.2|6665.2|6668.5|6666.5|6675.2|6673.2|6662.7|6660.7|270
1647979200000|2022-03-22 20:00:00|6668.7|6666.7|6672|6670|6674.5|6672.5|6668.5|6666.5|27
1647979500000|2022-03-22 20:05:00|6671.7|6669.7|6669.5|6667.5|6671.7|6669.7|6668.7|6666.7|5
1647979800000|2022-03-22 20:10:00|6669.2|6667.2|6670.2|6668.2|6670.2|6668.2|6667|6665|6
1647980100000|2022-03-22 20:15:00|6670|6668|6668.2|6666.2|6670|6668|6667.7|6665.7|7
1647980400000|2022-03-22 20:20:00|6670.7|6668.7|6670.5|6668.5|6671.7|6669.7|6670.2|6668.2|13
1647980700000|2022-03-22 20:25:00|6670.7|6668.7|6672.5|6670.5|6673|6671|6670.5|6668.5|8
1647981000000|2022-03-22 20:30:00|6672.7|6670.7|6675|6673|6675.7|6673.7|6672|6670|18
1647981300000|2022-03-22 20:35:00|6675.2|6673.2|6674.5|6672.5|6675.2|6673.2|6671.7|6669.7|35
1647981600000|2022-03-22 20:40:00|6674.2|6672.2|6673.7|6671.7|6674.2|6672.2|6671.7|6669.7|3
1647981900000|2022-03-22 20:45:00|6674|6672|6674.2|6672.2|6675.2|6673.2|6672.5|6670.5|25
1647982200000|2022-03-22 20:50:00|6674|6672|6671.7|6669.7|6674|6672|6671.7|6669.7|13
1647982500000|2022-03-22 20:55:00|6671.5|6669.5|6670|6668|6671.5|6669.5|6667|6665|43
1647982800000|2022-03-22 21:00:00|6670.7|6666.7|6669|6665|6670.7|6666.7|6669|6665|0
1647983100000|2022-03-22 21:05:00|6669.2|6665.2|6668.5|6664.5|6669.2|6665.2|6668.2|6664.2|0
1647983400000|2022-03-22 21:10:00|6668.6|6664.6|6668.9|6664.9|6668.9|6664.9|6667.9|6663.9|0
1647983700000|2022-03-22 21:15:00|6668.2|6664.2|6668.2|6664.2|6668.9|6664.9|6668.2|6664.2|0
1647984000000|2022-03-22 21:20:00|6668.5|6664.5|6666.7|6662.7|6668.5|6664.5|6666.7|6662.7|0
1647984300000|2022-03-22 21:25:00|6666.9|6662.9|6669.5|6665.5|6669.5|6665.5|6666.9|6662.9|0
1647984600000|2022-03-22 21:30:00|6670|6666|6668|6664|6670|6666|6668|6664|0
1647984900000|2022-03-22 21:35:00|6668.2|6664.2|6667.7|6663.7|6668.2|6664.2|6667.7|6663.7|0
1647985200000|2022-03-22 21:40:00|6667.3|6663.3|6667.6|6663.6|6667.7|6663.7|6667.3|6663.3|0
1647985500000|2022-03-22 21:45:00|6667.7|6663.7|6668|6664|6668.5|6664.5|6667.7|6663.7|0
1647985800000|2022-03-22 21:50:00|6668.5|6664.5|6668.7|6664.7|6669|6665|6667.7|6663.7|0
1647986100000|2022-03-22 21:55:00|6668.5|6664.5|6668.2|6664.2|6668.7|6664.7|6667.9|6663.9|0
1647986400000|2022-03-22 22:00:00|6667.8|6663.8|6664.8|6660.8|6670|6666|6659.4|6655.4|0
1647986700000|2022-03-22 22:05:00|6665.1|6661.1|6658.1|6654.1|6665.3|6661.3|6657.4|6653.4|0
1647987000000|2022-03-22 22:10:00|6658.2|6654.2|6662.2|6658.2|6662.9|6658.9|6657.4|6653.4|0
1647987300000|2022-03-22 22:15:00|6662.4|6658.4|6667|6663|6667.8|6663.8|6662.2|6658.2|0
1647987600000|2022-03-22 22:20:00|6666.9|6662.9|6673|6669|6673.6|6669.6|6666.8|6662.8|0
1647987900000|2022-03-22 22:25:00|6673.5|6669.5|6673|6669|6674|6670|6670.3|6666.3|0
1647988200000|2022-03-22 22:30:00|6672.5|6668.5|6671.8|6667.8|6675.7|6671.7|6671.8|6667.8|0
1647988500000|2022-03-22 22:35:00|6671.9|6667.9|6676.9|6672.9|6676.9|6672.9|6671.9|6667.9|0
1647988800000|2022-03-22 22:40:00|6676.6|6672.6|6686.7|6682.7|6686.7|6682.7|6676.4|6672.4|0
1647989100000|2022-03-22 22:45:00|6686.2|6682.2|6682.6|6678.6|6688.2|6684.2|6682.1|6678.1|0
1647989400000|2022-03-22 22:50:00|6682.1|6678.1|6682.6|6678.6|6685.8|6681.8|6680.9|6676.9|0
1647989700000|2022-03-22 22:55:00|6683.1|6679.1|6680.8|6676.8|6683.6|6679.6|6680.3|6676.3|0
1647990000000|2022-03-22 23:00:00|6681.1|6677.1|6683|6679|6683|6679|6680.3|6676.3|0
1647990300000|2022-03-22 23:05:00|6682.5|6678.5|6683|6679|6684|6680|6680.3|6676.3|0
1647990600000|2022-03-22 23:10:00|6683.3|6679.3|6680.7|6676.7|6683.8|6679.8|6680.2|6676.2|0
1647990900000|2022-03-22 23:15:00|6681.9|6677.9|6678.8|6674.8|6682.4|6678.4|6678.5|6674.5|0
1647991200000|2022-03-22 23:20:00|6679.2|6675.2|6677.4|6673.4|6679.7|6675.7|6676.9|6672.9|0
1647991500000|2022-03-22 23:25:00|6677.3|6673.3|6677.4|6673.4|6680.1|6676.1|6677|6673|0
1647991800000|2022-03-22 23:30:00|6677.9|6673.9|6678.1|6674.1|6678.6|6674.6|6677.4|6673.4|0
1647992100000|2022-03-22 23:35:00|6677.9|6673.9|6678.1|6674.1|6679.3|6675.3|6677.9|6673.9|0
1647992400000|2022-03-22 23:40:00|6677.9|6673.9|6678.2|6674.2|6678.7|6674.7|6677.2|6673.2|0
1647992700000|2022-03-22 23:45:00|6678|6674|6679.6|6675.6|6680.4|6676.4|6676.7|6672.7|0
1647993000000|2022-03-22 23:50:00|6679.9|6675.9|6680.8|6676.8|6683|6679|6679.9|6675.9|0
1647993300000|2022-03-22 23:55:00|6681.2|6677.2|6682.5|6678.5|6684.1|6680.1|6680.7|6676.7|0
1647993600000|2022-03-23 00:00:00|6681.3|6677.3|6680.4|6676.4|6689.1|6685.1|6679.4|6675.4|0
1647993900000|2022-03-23 00:05:00|6680.9|6676.9|6677.8|6673.8|6681.5|6677.5|6675.6|6671.6|0
1647994200000|2022-03-23 00:10:00|6678.3|6674.3|6674.8|6670.8|6678.3|6674.3|6672.9|6668.9|0
1647994500000|2022-03-23 00:15:00|6675.1|6671.1|6669.2|6666.2|6676.1|6672.1|6668.3|6665.3|0
1647994800000|2022-03-23 00:20:00|6668.5|6665.5|6670.9|6667.9|6672.6|6669.6|6666.6|6663.6|0
1647995100000|2022-03-23 00:25:00|6671.7|6668.7|6669.2|6666.2|6674.3|6671.3|6669.2|6666.2|0
1647995400000|2022-03-23 00:30:00|6668.6|6665.6|6667.6|6664.6|6669.2|6666.2|6665.8|6662.8|0
1647995700000|2022-03-23 00:35:00|6667|6664|6667.6|6664.6|6670.1|6667.1|6665.9|6662.9|0
1647996000000|2022-03-23 00:40:00|6666.9|6663.9|6669.3|6666.3|6672.7|6669.7|6665.9|6662.9|0
1647996300000|2022-03-23 00:45:00|6669.6|6666.6|6672.7|6669.7|6672.7|6669.7|6669.6|6666.6|0
1647996600000|2022-03-23 00:50:00|6673.3|6670.3|6676|6673|6678.6|6675.6|6672.7|6669.7|0
1647996900000|2022-03-23 00:55:00|6676.1|6673.1|6676|6673|6677.7|6674.7|6676|6673|0
1647997200000|2022-03-23 01:00:00|6675|6672|6676|6673|6678.6|6675.6|6673.5|6670.5|0
1647997500000|2022-03-23 01:05:00|6676.3|6673.3|6678.9|6675.9|6678.9|6675.9|6674.7|6671.7|0
1647997800000|2022-03-23 01:10:00|6679.2|6676.2|6678.6|6675.6|6679.8|6676.8|6677.7|6674.7|0
1647998100000|2022-03-23 01:15:00|6678.3|6675.3|6681.1|6678.1|6681.1|6678.1|6674.3|6671.3|0
1647998400000|2022-03-23 01:20:00|6681.7|6678.7|6681.9|6678.9|6682.8|6679.8|6680.3|6677.3|0
1647998700000|2022-03-23 01:25:00|6681.6|6678.6|6684.5|6681.5|6686.2|6683.2|6679.4|6676.4|0
1647999000000|2022-03-23 01:30:00|6685.1|6682.1|6686|6683|6686.2|6683.2|6682.6|6679.6|0
1647999300000|2022-03-23 01:35:00|6689.4|6686.4|6686|6683|6689.4|6686.4|6684.2|6681.2|0
1647999600000|2022-03-23 01:40:00|6685.3|6682.3|6685.7|6682.7|6686|6683|6684|6681|0
1647999900000|2022-03-23 01:45:00|6685.1|6682.1|6682.3|6679.3|6685.7|6682.7|6682.3|6679.3|0
1648000200000|2022-03-23 01:50:00|6682.6|6679.6|6687.4|6684.4|6689.1|6686.1|6682.6|6679.6|0
1648000500000|2022-03-23 01:55:00|6687.8|6684.8|6691|6688|6691|6688|6687.4|6684.4|0
1648000800000|2022-03-23 02:00:00|6690.7|6687.7|6687.6|6684.6|6692.6|6689.6|6686.7|6683.7|0
1648001100000|2022-03-23 02:05:00|6687|6684|6684.2|6681.2|6689.3|6686.3|6684.2|6681.2|0
1648001400000|2022-03-23 02:10:00|6683.5|6680.5|6682.5|6679.5|6684.2|6681.2|6682.4|6679.4|0
1648001700000|2022-03-23 02:15:00|6682.4|6679.4|6687.6|6684.6|6687.6|6684.6|6682.4|6679.4|0
1648002000000|2022-03-23 02:20:00|6688.2|6685.2|6689.2|6686.2|6689.3|6686.3|6687.6|6684.6|0
1648002300000|2022-03-23 02:25:00|6689.3|6686.3|6687.5|6684.5|6691.1|6688.1|6685.8|6682.8|0
1648002600000|2022-03-23 02:30:00|6688.4|6685.4|6692.6|6689.6|6696|6693|6688.4|6685.4|0
1648002900000|2022-03-23 02:35:00|6693.9|6690.9|6697.1|6694.1|6697.7|6694.7|6693.7|6690.7|0
1648003200000|2022-03-23 02:40:00|6697.2|6694.2|6699.4|6696.4|6701.1|6698.1|6696.3|6693.3|0
1648003500000|2022-03-23 02:45:00|6700|6697|6702.2|6699.2|6702.2|6699.2|6700|6697|0
1648003800000|2022-03-23 02:50:00|6701.9|6698.9|6702.1|6699.1|6703.9|6700.9|6700.5|6697.5|0
1648004100000|2022-03-23 02:55:00|6702.2|6699.2|6702.1|6699.1|6703.9|6700.9|6701.3|6698.3|0
1648004400000|2022-03-23 03:00:00|6702.2|6699.2|6702.1|6699.1|6703.9|6700.9|6701.3|6698.3|0
1648004700000|2022-03-23 03:05:00|6702|6699|6699.8|6696.8|6702.1|6699.1|6699.8|6696.8|0
1648005000000|2022-03-23 03:10:00|6699.2|6696.2|6699.8|6696.8|6699.9|6696.9|6698.1|6695.1|0
1648005300000|2022-03-23 03:15:00|6699.9|6696.9|6697.9|6694.9|6699.9|6696.9|6697.9|6694.9|0
1648005600000|2022-03-23 03:20:00|6697.6|6694.6|6697.7|6694.7|6697.9|6694.9|6694.3|6691.3|0
1648005900000|2022-03-23 03:25:00|6697|6694|6694.7|6691.7|6697.3|6694.3|6693|6690|0
1648006200000|2022-03-23 03:30:00|6694.8|6691.8|6694.8|6691.8|6696.4|6693.4|6693.1|6690.1|0
1648006500000|2022-03-23 03:35:00|6694.9|6691.9|6694.4|6691.4|6694.9|6691.9|6694.4|6691.4|0
1648006800000|2022-03-23 03:40:00|6694|6691|6692.6|6689.6|6694.4|6691.4|6692.6|6689.6|0
1648007100000|2022-03-23 03:45:00|6692.7|6689.7|6696.1|6693.1|6696.1|6693.1|6692.6|6689.6|0
1648007400000|2022-03-23 03:50:00|6696|6693|6694.4|6691.4|6696.1|6693.1|6694.3|6691.3|0
1648007700000|2022-03-23 03:55:00|6696.1|6693.1|6692.6|6689.6|6696.1|6693.1|6692.6|6689.6|0
1648008000000|2022-03-23 04:00:00|6692.3|6689.3|6692.6|6689.6|6692.7|6689.7|6690.1|6687.1|0
1648008300000|2022-03-23 04:05:00|6693.3|6690.3|6692.7|6689.7|6694.3|6691.3|6692.6|6689.6|0
1648008600000|2022-03-23 04:10:00|6693|6690|6692.7|6689.7|6693.6|6690.6|6692.7|6689.7|0
1648008900000|2022-03-23 04:15:00|6693|6690|6689.1|6686.1|6693.5|6690.5|6689.1|6686.1|0
1648009200000|2022-03-23 04:20:00|6688.5|6685.5|6692.5|6689.5|6692.5|6689.5|6687.4|6684.4|0
1648009500000|2022-03-23 04:25:00|6692.4|6689.4|6692.5|6689.5|6692.5|6689.5|6690.8|6687.8|0
1648009800000|2022-03-23 04:30:00|6693.1|6690.1|6692.5|6689.5|6694.2|6691.2|6692.5|6689.5|0
1648010100000|2022-03-23 04:35:00|6692.8|6689.8|6694.2|6691.2|6694.2|6691.2|6692.5|6689.5|0
1648010400000|2022-03-23 04:40:00|6694.8|6691.8|6695.9|6692.9|6695.9|6692.9|6694.8|6691.8|0
1648011300000|2022-03-23 04:55:00|6696|6693|6696|6693|6696|6693|6696|6693|0
1648011600000|2022-03-23 05:00:00|6696.1|6693.1|6696.9|6693.9|6697.8|6694.8|6696|6693|0
1648011900000|2022-03-23 05:05:00|6696.5|6693.5|6697.6|6694.6|6697.7|6694.7|6694.2|6691.2|0
1648012200000|2022-03-23 05:10:00|6697|6694|6696|6693|6697|6694|6695.9|6692.9|0
1648012500000|2022-03-23 05:15:00|6696.6|6693.6|6699.3|6696.3|6701|6698|6696.6|6693.6|0
1648012800000|2022-03-23 05:20:00|6699.6|6696.6|6702.7|6699.7|6702.7|6699.7|6699.6|6696.6|0
1648013100000|2022-03-23 05:25:00|6702|6699|6702.7|6699.7|6702.7|6699.7|6701|6698|0
1648013400000|2022-03-23 05:30:00|6702.4|6699.4|6702.6|6699.6|6702.7|6699.7|6701.8|6698.8|0
1648013700000|2022-03-23 05:35:00|6702.7|6699.7|6700.9|6697.9|6702.7|6699.7|6700.9|6697.9|0
1648014000000|2022-03-23 05:40:00|6701|6698|6700.8|6697.8|6701|6698|6700.8|6697.8|0
1648014300000|2022-03-23 05:45:00|6701.4|6698.4|6700.7|6697.7|6702.5|6699.5|6700.7|6697.7|0
1648014600000|2022-03-23 05:50:00|6701.4|6698.4|6702.1|6699.1|6702.4|6699.4|6700.4|6697.4|0
1648014900000|2022-03-23 05:55:00|6702.4|6699.4|6702.1|6699.1|6703.8|6700.8|6702.1|6699.1|0
1648015200000|2022-03-23 06:00:00|6702.7|6699.7|6698.7|6695.7|6703.8|6700.8|6698.7|6695.7|0
1648015500000|2022-03-23 06:05:00|6698.4|6695.4|6698.8|6695.8|6700.4|6697.4|6695.4|6692.4|0
1648015800000|2022-03-23 06:10:00|6698.5|6695.5|6702.1|6699.1|6702.1|6699.1|6697.9|6694.9|0
1648016100000|2022-03-23 06:15:00|6702.3|6699.3|6702.3|6699.3|6704|6701|6700.7|6697.7|0
1648016400000|2022-03-23 06:20:00|6701.5|6698.5|6699.8|6696.8|6701.5|6698.5|6698|6695|0
1648016700000|2022-03-23 06:25:00|6699.6|6696.6|6696.4|6693.4|6699.6|6696.6|6696.2|6693.2|0
1648017000000|2022-03-23 06:30:00|6696.1|6693.1|6691.4|6688.4|6696.1|6693.1|6691.3|6688.3|0
1648017300000|2022-03-23 06:35:00|6691.7|6688.7|6694.8|6691.8|6694.8|6691.8|6689.7|6686.7|0
1648017600000|2022-03-23 06:40:00|6694.5|6691.5|6694.2|6691.2|6695.7|6692.7|6693.3|6690.3|0
1648017900000|2022-03-23 06:45:00|6694.5|6691.5|6694.9|6691.9|6695|6692|6693.3|6690.3|0
1648018200000|2022-03-23 06:50:00|6694.2|6691.2|6694.9|6691.9|6694.9|6691.9|6693.2|6690.2|0
1648018500000|2022-03-23 06:55:00|6693.9|6690.9|6698|6695|6699.7|6696.7|6693.9|6690.9|0
1648018800000|2022-03-23 07:00:00|6698.5|6694.5|6689.5|6687.5|6700.2|6696.2|6686.5|6684.5|311
1648019100000|2022-03-23 07:05:00|6689.2|6687.2|6684.7|6682.7|6689.5|6687.5|6679.7|6677.7|85
1648019400000|2022-03-23 07:10:00|6684.5|6682.5|6679.7|6677.7|6685.7|6683.7|6678.2|6676.2|128
1648019700000|2022-03-23 07:15:00|6680|6678|6681.2|6679.2|6683.2|6681.2|6678.5|6676.5|46
1648020000000|2022-03-23 07:20:00|6681|6679|6679.5|6677.5|6683|6681|6678.7|6676.7|49
1648020300000|2022-03-23 07:25:00|6679.7|6677.7|6679.7|6677.7|6682.5|6680.5|6678.5|6676.5|23
1648020600000|2022-03-23 07:30:00|6680|6678|6676.7|6674.7|6681|6679|6676|6674|31
1648020900000|2022-03-23 07:35:00|6676.5|6674.5|6679.2|6677.2|6679.5|6677.5|6672.5|6670.5|36
1648021200000|2022-03-23 07:40:00|6678.7|6676.7|6675|6673|6678.7|6676.7|6674.7|6672.7|73
1648021500000|2022-03-23 07:45:00|6674.5|6672.5|6671|6669|6675|6673|6670.5|6668.5|111
1648021800000|2022-03-23 07:50:00|6671.2|6669.2|6668|6666|6672.5|6670.5|6666.2|6664.2|218
1648022100000|2022-03-23 07:55:00|6667.5|6665.5|6666.7|6664.7|6669|6667|6661|6659|230
1648022400000|2022-03-23 08:00:00|6666.2|6665.2|6653.2|6652.2|6678.5|6677.5|6652.7|6651.7|1226
1648022700000|2022-03-23 08:05:00|6653.5|6652.5|6665|6664|6670.7|6669.7|6650.7|6649.7|740
1648023000000|2022-03-23 08:10:00|6664.5|6663.5|6666.2|6665.2|6673.2|6672.2|6664.5|6663.5|654
1648023300000|2022-03-23 08:15:00|6666|6665|6664|6663|6673.7|6672.7|6661.7|6660.7|484
1648023600000|2022-03-23 08:20:00|6664.2|6663.2|6663.2|6662.2|6666.7|6665.7|6655|6654|519
1648023900000|2022-03-23 08:25:00|6663.5|6662.5|6668.2|6667.2|6669|6668|6658.7|6657.7|380
1648024200000|2022-03-23 08:30:00|6667.7|6666.7|6672.2|6671.2|6674.2|6673.2|6665|6664|464
1648024500000|2022-03-23 08:35:00|6671.7|6670.7|6675.2|6674.2|6677|6676|6670|6669|482
1648024800000|2022-03-23 08:40:00|6675.3|6674.3|6679.8|6678.8|6683.3|6682.3|6675.1|6674.1|401
1648025100000|2022-03-23 08:45:00|6679.6|6678.6|6684.1|6683.1|6684.1|6683.1|6677.1|6676.1|323
1648025400000|2022-03-23 08:50:00|6684.3|6683.3|6681.8|6680.8|6685.8|6684.8|6681.6|6680.6|189
1648025700000|2022-03-23 08:55:00|6682.1|6681.1|6674.3|6673.3|6683.3|6682.3|6672.8|6671.8|340
1648026000000|2022-03-23 09:00:00|6674.8|6673.8|6678.1|6677.1|6678.8|6677.8|6666.3|6665.3|207
1648026300000|2022-03-23 09:05:00|6677.8|6676.8|6670.8|6669.8|6679.8|6678.8|6670.1|6669.1|156
1648026600000|2022-03-23 09:10:00|6670.6|6669.6|6670.1|6669.1|6671.3|6670.3|6667.8|6666.8|213
1648026900000|2022-03-23 09:15:00|6669.8|6668.8|6674.8|6673.8|6675.6|6674.6|6666.6|6665.6|176
1648027200000|2022-03-23 09:20:00|6674.3|6673.3|6663.3|6662.3|6676.8|6675.8|6662.6|6661.6|412
1648027500000|2022-03-23 09:25:00|6663.6|6662.6|6661.3|6660.3|6666.3|6665.3|6658.8|6657.8|300
1648027800000|2022-03-23 09:30:00|6661.1|6660.1|6659.6|6658.6|6661.3|6660.3|6652.6|6651.6|175
1648028100000|2022-03-23 09:35:00|6659.3|6658.3|6644.3|6643.3|6659.8|6658.8|6643.6|6642.6|467
1648028400000|2022-03-23 09:40:00|6644.6|6643.6|6644.1|6643.1|6646.3|6645.3|6639.8|6638.8|341
1648028700000|2022-03-23 09:45:00|6644.3|6643.3|6637.6|6636.6|6645.6|6644.6|6630.8|6629.8|448
1648029000000|2022-03-23 09:50:00|6637.3|6636.3|6644.3|6643.3|6645.6|6644.6|6636.8|6635.8|209
1648029300000|2022-03-23 09:55:00|6644.6|6643.6|6641.8|6640.8|6646.3|6645.3|6641.3|6640.3|290
1648029600000|2022-03-23 10:00:00|6642.1|6641.1|6644.8|6643.8|6647.8|6646.8|6642.1|6641.1|201
1648029900000|2022-03-23 10:05:00|6645.1|6644.1|6641.3|6640.3|6646.3|6645.3|6639.6|6638.6|254
1648030200000|2022-03-23 10:10:00|6641.6|6640.6|6646.3|6645.3|6647.6|6646.6|6641.6|6640.6|181
1648030500000|2022-03-23 10:15:00|6646.6|6645.6|6647.3|6646.3|6648.3|6647.3|6642.8|6641.8|173
1648030800000|2022-03-23 10:20:00|6647.8|6646.8|6640.3|6639.3|6647.8|6646.8|6638.6|6637.6|274
1648031100000|2022-03-23 10:25:00|6639.8|6638.8|6637.8|6636.8|6642.3|6641.3|6637.8|6636.8|126
1648031400000|2022-03-23 10:30:00|6638.1|6637.1|6640.6|6639.6|6641.8|6640.8|6636.8|6635.8|260
1648031700000|2022-03-23 10:35:00|6640.8|6639.8|6636.6|6635.6|6642.3|6641.3|6636.3|6635.3|242
1648032000000|2022-03-23 10:40:00|6636.3|6635.3|6633.3|6632.3|6640.3|6639.3|6632.6|6631.6|201
1648032300000|2022-03-23 10:45:00|6633.6|6632.6|6637.3|6636.3|6638.8|6637.8|6631.3|6630.3|266
1648032600000|2022-03-23 10:50:00|6637.6|6636.6|6645.8|6644.8|6646.6|6645.6|6637.6|6636.6|182
1648032900000|2022-03-23 10:55:00|6645.6|6644.6|6647.3|6646.3|6647.3|6646.3|6641.3|6640.3|261
1648033200000|2022-03-23 11:00:00|6647.6|6646.6|6638.8|6637.8|6648.1|6647.1|6637.8|6636.8|154
1648033500000|2022-03-23 11:05:00|6638.6|6637.6|6624.8|6623.8|6639.6|6638.6|6624.6|6623.6|227
1648033800000|2022-03-23 11:10:00|6625.3|6624.3|6626.3|6625.3|6628.8|6627.8|6623.3|6622.3|422
1648034100000|2022-03-23 11:15:00|6626.1|6625.1|6623.3|6622.3|6627.8|6626.8|6621.8|6620.8|217
1648034400000|2022-03-23 11:20:00|6623.6|6622.6|6618.1|6617.1|6624.8|6623.8|6615.3|6614.3|359
1648034700000|2022-03-23 11:25:00|6617.8|6616.8|6618.3|6617.3|6620.6|6619.6|6616.3|6615.3|204
1648035000000|2022-03-23 11:30:00|6618.6|6617.6|6620.3|6619.3|6620.6|6619.6|6617.1|6616.1|170
1648035300000|2022-03-23 11:35:00|6620.1|6619.1|6622.3|6621.3|6625.6|6624.6|6619.3|6618.3|221
1648035600000|2022-03-23 11:40:00|6622.6|6621.6|6605.1|6604.1|6622.8|6621.8|6602.6|6601.6|440
1648035900000|2022-03-23 11:45:00|6605.3|6604.3|6607.6|6606.6|6609.3|6608.3|6604.6|6603.6|179
1648036200000|2022-03-23 11:50:00|6607.3|6606.3|6614.8|6613.8|6614.8|6613.8|6603.8|6602.8|175
1648036500000|2022-03-23 11:55:00|6615.1|6614.1|6619.3|6618.3|6619.3|6618.3|6613.8|6612.8|197
1648036800000|2022-03-23 12:00:00|6619.1|6618.1|6614.8|6613.8|6621.6|6620.6|6612.8|6611.8|243
1648037100000|2022-03-23 12:05:00|6615.1|6614.1|6615.6|6614.6|6620.8|6619.8|6611.8|6610.8|131
1648037400000|2022-03-23 12:10:00|6615.8|6614.8|6618.3|6617.3|6621.8|6620.8|6614.6|6613.6|289
1648037700000|2022-03-23 12:15:00|6618.1|6617.1|6619.1|6618.1|6619.6|6618.6|6614.8|6613.8|134
1648038000000|2022-03-23 12:20:00|6618.8|6617.8|6611.8|6610.8|6623.6|6622.6|6611.3|6610.3|153
1648038300000|2022-03-23 12:25:00|6611.6|6610.6|6606.3|6605.3|6612.6|6611.6|6603.6|6602.6|245
1648038600000|2022-03-23 12:30:00|6606.1|6605.1|6602.8|6601.8|6607.3|6606.3|6598.3|6597.3|448
1648038900000|2022-03-23 12:35:00|6603.1|6602.1|6603.3|6602.3|6604.3|6603.3|6600.3|6599.3|106
1648039200000|2022-03-23 12:40:00|6603.9|6602.9|6608.9|6607.9|6609.2|6608.2|6601.4|6600.4|108
1648039500000|2022-03-23 12:45:00|6608.4|6607.4|6603.4|6602.4|6609.4|6608.4|6601.9|6600.9|188
1648039800000|2022-03-23 12:50:00|6603.2|6602.2|6596.9|6595.9|6603.2|6602.2|6596.4|6595.4|215
1648040100000|2022-03-23 12:55:00|6596.7|6595.7|6596.9|6595.9|6598.9|6597.9|6594.9|6593.9|175
1648040400000|2022-03-23 13:00:00|6597.2|6596.2|6594.4|6593.4|6597.4|6596.4|6594.2|6593.2|190
1648040700000|2022-03-23 13:05:00|6594.7|6593.7|6587.9|6586.9|6595.9|6594.9|6587.2|6586.2|316
1648041000000|2022-03-23 13:10:00|6587.7|6586.7|6578.2|6577.2|6587.7|6586.7|6576.7|6575.7|367
1648041300000|2022-03-23 13:15:00|6578.4|6577.4|6581.4|6580.4|6584.4|6583.4|6576.4|6575.4|330
1648041600000|2022-03-23 13:20:00|6581.7|6580.7|6588.2|6587.2|6588.4|6587.4|6581.4|6580.4|295
1648041900000|2022-03-23 13:25:00|6587.9|6586.9|6579.9|6578.9|6588.4|6587.4|6578.4|6577.4|320
1648042200000|2022-03-23 13:30:00|6580.2|6579.2|6574.2|6573.2|6585.7|6584.7|6571.2|6570.2|758
1648042500000|2022-03-23 13:35:00|6573.9|6572.9|6570.4|6569.4|6581.2|6580.2|6569.7|6568.7|568
1648042800000|2022-03-23 13:40:00|6570.7|6569.7|6569.2|6568.2|6575.9|6574.9|6568.4|6567.4|471
1648043100000|2022-03-23 13:45:00|6568.9|6567.9|6563.9|6562.9|6569.4|6568.4|6559.7|6558.7|490
1648043400000|2022-03-23 13:50:00|6563.7|6562.7|6568.2|6567.2|6568.2|6567.2|6561.2|6560.2|336
1648043700000|2022-03-23 13:55:00|6568.4|6567.4|6570.7|6569.7|6577.9|6576.9|6567.4|6566.4|708
1648044000000|2022-03-23 14:00:00|6570.4|6569.4|6577.4|6576.4|6579.4|6578.4|6565.2|6564.2|377
1648044300000|2022-03-23 14:05:00|6577.7|6576.7|6586.7|6585.7|6591.7|6590.7|6576.2|6575.2|389
1648044600000|2022-03-23 14:10:00|6586.4|6585.4|6595.4|6594.4|6595.7|6594.7|6583.4|6582.4|441
1648044900000|2022-03-23 14:15:00|6595.7|6594.7|6601.4|6600.4|6602.2|6601.2|6592.2|6591.2|452
1648045200000|2022-03-23 14:20:00|6601.7|6600.7|6609.4|6608.4|6610.9|6609.9|6597.2|6596.2|415
1648045500000|2022-03-23 14:25:00|6608.9|6607.9|6597.7|6596.7|6610.2|6609.2|6597.2|6596.2|291
1648045800000|2022-03-23 14:30:00|6597.2|6596.2|6599.9|6598.9|6605.9|6604.9|6595.4|6594.4|387
1648046100000|2022-03-23 14:35:00|6600.2|6599.2|6594.7|6593.7|6601.4|6600.4|6593.9|6592.9|563
1648046400000|2022-03-23 14:40:00|6594.9|6593.9|6589.4|6588.4|6595.4|6594.4|6586.7|6585.7|353
1648046700000|2022-03-23 14:45:00|6589.2|6588.2|6582.4|6581.4|6589.2|6588.2|6575.7|6574.7|322
1648047000000|2022-03-23 14:50:00|6582.7|6581.7|6578.7|6577.7|6584.7|6583.7|6577.4|6576.4|345
1648047300000|2022-03-23 14:55:00|6578.4|6577.4|6587.2|6586.2|6587.2|6586.2|6577.4|6576.4|238
1648047600000|2022-03-23 15:00:00|6587.4|6586.4|6574.4|6573.4|6587.4|6586.4|6574.4|6573.4|580
1648047900000|2022-03-23 15:05:00|6574.2|6573.2|6572.9|6571.9|6580.9|6579.9|6571.4|6570.4|368
1648048200000|2022-03-23 15:10:00|6572.3|6571.3|6569.3|6568.3|6574.3|6573.3|6569.3|6568.3|249
1648048500000|2022-03-23 15:15:00|6569.6|6568.6|6571.3|6570.3|6575.8|6574.8|6567.3|6566.3|224
1648048800000|2022-03-23 15:20:00|6571.1|6570.1|6576.3|6575.3|6576.3|6575.3|6571.1|6570.1|298
1648049100000|2022-03-23 15:25:00|6576.6|6575.6|6577.3|6576.3|6580.1|6579.1|6574.3|6573.3|333
1648049400000|2022-03-23 15:30:00|6577.6|6576.6|6576.3|6575.3|6579.1|6578.1|6574.1|6573.1|204
1648049700000|2022-03-23 15:35:00|6576.1|6575.1|6575.3|6574.3|6576.8|6575.8|6572.8|6571.8|257
1648050000000|2022-03-23 15:40:00|6575.1|6574.1|6578.8|6577.8|6580.1|6579.1|6572.8|6571.8|328
1648050300000|2022-03-23 15:45:00|6579.1|6578.1|6574.6|6573.6|6579.1|6578.1|6573.3|6572.3|454
1648050600000|2022-03-23 15:50:00|6574.3|6573.3|6585.8|6584.8|6586.3|6585.3|6574.1|6573.1|339
1648050900000|2022-03-23 15:55:00|6585.6|6584.6|6571.6|6570.6|6589.3|6588.3|6570.8|6569.8|375
1648051200000|2022-03-23 16:00:00|6571.8|6570.8|6583.1|6582.1|6584.3|6583.3|6571.8|6570.8|418
1648051500000|2022-03-23 16:05:00|6582.8|6581.8|6577.3|6576.3|6583.8|6582.8|6574.3|6573.3|420
1648051800000|2022-03-23 16:10:00|6577.1|6576.1|6573.3|6572.3|6580.1|6579.1|6569.3|6568.3|403
1648052100000|2022-03-23 16:15:00|6573.1|6572.1|6576.8|6575.8|6578.3|6577.3|6573.1|6572.1|397
1648052400000|2022-03-23 16:20:00|6576.6|6575.6|6574.8|6573.8|6580.1|6579.1|6573.6|6572.6|522
1648052700000|2022-03-23 16:25:00|6575.1|6574.1|6571.6|6570.6|6579.3|6578.3|6570.8|6569.8|841
1648053000000|2022-03-23 16:30:00|6572.1|6570.1|6582.8|6580.8|6583.1|6581.1|6571.1|6569.1|3383
1648053300000|2022-03-23 16:35:00|6581.8|6579.8|6576.3|6574.3|6584.3|6582.3|6570.3|6568.3|1473
1648053600000|2022-03-23 16:40:00|6576.1|6574.1|6575.1|6573.1|6578.8|6576.8|6573.8|6571.8|336
1648053900000|2022-03-23 16:45:00|6574.6|6572.6|6568.6|6566.6|6575.3|6573.3|6566.3|6564.3|281
1648054200000|2022-03-23 16:50:00|6568.3|6566.3|6572.1|6570.1|6575.6|6573.6|6567.6|6565.6|77
1648054500000|2022-03-23 16:55:00|6571.8|6569.8|6569.8|6567.8|6572.3|6570.3|6569.1|6567.1|118
1648054800000|2022-03-23 17:00:00|6570.1|6568.1|6567.6|6565.6|6573.6|6571.6|6565.6|6563.6|305
1648055100000|2022-03-23 17:05:00|6567.3|6565.3|6571.6|6569.6|6572.6|6570.6|6565.8|6563.8|82
1648055400000|2022-03-23 17:10:00|6571.8|6569.8|6569.1|6567.1|6573.6|6571.6|6567.1|6565.1|84
1648055700000|2022-03-23 17:15:00|6569.3|6567.3|6563.3|6561.3|6570.8|6568.8|6562.6|6560.6|79
1648056000000|2022-03-23 17:20:00|6563.1|6561.1|6560.3|6558.3|6564.8|6562.8|6558.3|6556.3|70
1648056300000|2022-03-23 17:25:00|6560.6|6558.6|6554.6|6552.6|6560.6|6558.6|6553.8|6551.8|136
1648056600000|2022-03-23 17:30:00|6554.3|6552.3|6559.1|6557.1|6561.1|6559.1|6550.6|6548.6|115
1648056900000|2022-03-23 17:35:00|6559.3|6557.3|6556.1|6554.1|6559.6|6557.6|6556.1|6554.1|62
1648057200000|2022-03-23 17:40:00|6555.8|6553.8|6551.3|6549.3|6555.8|6553.8|6551.1|6549.1|45
1648057500000|2022-03-23 17:45:00|6551.1|6549.1|6550.6|6548.6|6552.6|6550.6|6548.3|6546.3|68
1648057800000|2022-03-23 17:50:00|6550.3|6548.3|6556.3|6554.3|6556.8|6554.8|6548.3|6546.3|56
1648058100000|2022-03-23 17:55:00|6556.6|6554.6|6555.6|6553.6|6559.6|6557.6|6554.1|6552.1|34
1648058400000|2022-03-23 18:00:00|6555.8|6553.8|6562.8|6560.8|6562.8|6560.8|6553.1|6551.1|39
1648058700000|2022-03-23 18:05:00|6562.6|6560.6|6551.1|6549.1|6562.8|6560.8|6550.1|6548.1|65
1648059000000|2022-03-23 18:10:00|6551.8|6549.8|6549.6|6547.6|6552.3|6550.3|6549.6|6547.6|35
1648059300000|2022-03-23 18:15:00|6549.8|6547.8|6555.1|6553.1|6556.1|6554.1|6547.3|6545.3|66
1648059600000|2022-03-23 18:20:00|6555.3|6553.3|6553.6|6551.6|6557.6|6555.6|6551.1|6549.1|30
1648059900000|2022-03-23 18:25:00|6553.8|6551.8|6558.8|6556.8|6560.1|6558.1|6551.3|6549.3|54
1648060200000|2022-03-23 18:30:00|6559.1|6557.1|6553.6|6551.6|6560.6|6558.6|6552.8|6550.8|43
1648060500000|2022-03-23 18:35:00|6553.3|6551.3|6558.3|6556.3|6558.3|6556.3|6551.1|6549.1|20
1648060800000|2022-03-23 18:40:00|6558.8|6556.8|6557.3|6555.3|6559.1|6557.1|6556.1|6554.1|47
1648061100000|2022-03-23 18:45:00|6557.1|6555.1|6567.3|6565.3|6568.6|6566.6|6557.1|6555.1|79
1648061400000|2022-03-23 18:50:00|6567.6|6565.6|6566.3|6564.3|6569.1|6567.1|6564.6|6562.6|69
1648061700000|2022-03-23 18:55:00|6566.6|6564.6|6557.8|6555.8|6567.6|6565.6|6557.8|6555.8|75
1648062000000|2022-03-23 19:00:00|6558.1|6556.1|6563.3|6561.3|6565.6|6563.6|6556.8|6554.8|45
1648062300000|2022-03-23 19:05:00|6563.1|6561.1|6558.3|6556.3|6563.1|6561.1|6557.1|6555.1|32
1648062600000|2022-03-23 19:10:00|6558.1|6556.1|6558.6|6556.6|6561.8|6559.8|6555.6|6553.6|19
1648062900000|2022-03-23 19:15:00|6558.8|6556.8|6557.1|6555.1|6562.1|6560.1|6556.8|6554.8|38
1648063200000|2022-03-23 19:20:00|6556.8|6554.8|6564.3|6562.3|6565.1|6563.1|6556.3|6554.3|81
1648063500000|2022-03-23 19:25:00|6564.1|6562.1|6565.8|6563.8|6566.8|6564.8|6563.6|6561.6|31
1648063800000|2022-03-23 19:30:00|6565.6|6563.6|6560.1|6558.1|6566.1|6564.1|6560.1|6558.1|25
1648064100000|2022-03-23 19:35:00|6559.8|6557.8|6559.8|6557.8|6563.1|6561.1|6558.6|6556.6|23
1648064400000|2022-03-23 19:40:00|6559.6|6557.6|6562.1|6560.1|6562.3|6560.3|6553.3|6551.3|80
1648064700000|2022-03-23 19:45:00|6562.6|6560.6|6561.3|6559.3|6566.8|6564.8|6557.3|6555.3|81
1648065000000|2022-03-23 19:50:00|6561.1|6559.1|6552.8|6550.8|6561.1|6559.1|6549.1|6547.1|93
1648065300000|2022-03-23 19:55:00|6553.6|6551.6|6548.1|6546.1|6555.1|6553.1|6543.6|6541.6|202
1648065600000|2022-03-23 20:00:00|6548.6|6546.6|6546.3|6544.3|6548.8|6546.8|6545.3|6543.3|39
1648065900000|2022-03-23 20:05:00|6546.6|6544.6|6546.8|6544.8|6548.8|6546.8|6545.6|6543.6|66
1648066200000|2022-03-23 20:10:00|6547.1|6545.1|6549.8|6547.8|6550.1|6548.1|6546.8|6544.8|23
1648066500000|2022-03-23 20:15:00|6550.1|6548.1|6551.3|6549.3|6551.3|6549.3|6549.1|6547.1|34
1648066800000|2022-03-23 20:20:00|6551.1|6549.1|6551.8|6549.8|6552.1|6550.1|6551.1|6549.1|15
1648067100000|2022-03-23 20:25:00|6552.3|6550.3|6551.3|6549.3|6552.3|6550.3|6551.3|6549.3|13
1648067400000|2022-03-23 20:30:00|6551.6|6549.6|6553.8|6551.8|6554.8|6552.8|6551.1|6549.1|29
1648067700000|2022-03-23 20:35:00|6554.1|6552.1|6552.8|6550.8|6554.1|6552.1|6552.1|6550.1|11
1648068000000|2022-03-23 20:40:00|6552.6|6550.6|6551.8|6549.8|6552.6|6550.6|6551.8|6549.8|5
1648068300000|2022-03-23 20:45:00|6552.1|6550.1|6551.1|6549.1|6552.6|6550.6|6551.1|6549.1|14
1648068600000|2022-03-23 20:50:00|6551.3|6549.3|6554.6|6552.6|6555.3|6553.3|6550.8|6548.8|70
1648068900000|2022-03-23 20:55:00|6554.3|6552.3|6553.8|6551.8|6557.1|6555.1|6552.8|6550.8|68
1648069200000|2022-03-23 21:00:00|6547.8|6545.8|6551.6|6547.6|6553.8|6549.8|6547.8|6545.8|0
1648069500000|2022-03-23 21:05:00|6551.3|6547.3|6551.3|6547.3|6551.6|6547.6|6550.8|6546.8|0
1648069800000|2022-03-23 21:10:00|6550.8|6546.8|6551.5|6547.5|6551.6|6547.6|6550.8|6546.8|0
1648070100000|2022-03-23 21:15:00|6551.7|6547.7|6551.3|6547.3|6551.7|6547.7|6550.8|6546.8|0
1648070400000|2022-03-23 21:20:00|6551|6547|6551.3|6547.3|6551.5|6547.5|6550.8|6546.8|0
1648070700000|2022-03-23 21:25:00|6551.1|6547.1|6551.9|6547.9|6551.9|6547.9|6551.1|6547.1|0
1648071000000|2022-03-23 21:30:00|6551.7|6547.7|6552.2|6548.2|6553.1|6549.1|6551.7|6547.7|0
1648071300000|2022-03-23 21:35:00|6553.2|6549.2|6552.6|6548.6|6553.2|6549.2|6552.4|6548.4|0
1648071600000|2022-03-23 21:40:00|6553|6549|6552.9|6548.9|6553.5|6549.5|6552.8|6548.8|0
1648071900000|2022-03-23 21:45:00|6552.7|6548.7|6552.6|6548.6|6553.1|6549.1|6552.6|6548.6|0
1648072200000|2022-03-23 21:50:00|6552.7|6548.7|6552.7|6548.7|6553.1|6549.1|6552.6|6548.6|0
1648072500000|2022-03-23 21:55:00|6553.1|6549.1|6553.1|6549.1|6553.4|6549.4|6552.7|6548.7|0
1648072800000|2022-03-23 22:00:00|6555.8|6551.8|6550.4|6546.4|6555.8|6551.8|6550.4|6546.4|0
1648073100000|2022-03-23 22:05:00|6550.5|6546.5|6552.1|6548.1|6553|6549|6550.5|6546.5|0
1648073400000|2022-03-23 22:10:00|6552.2|6548.2|6551.6|6547.6|6555.4|6551.4|6551.3|6547.3|0
1648073700000|2022-03-23 22:15:00|6551.7|6547.7|6555.1|6551.1|6555.4|6551.4|6551.1|6547.1|0
1648074000000|2022-03-23 22:20:00|6555.4|6551.4|6555.9|6551.9|6556.3|6552.3|6554.4|6550.4|0
1648074300000|2022-03-23 22:25:00|6556.4|6552.4|6557.6|6553.6|6558.1|6554.1|6555.9|6551.9|0
1648074600000|2022-03-23 22:30:00|6557.8|6553.8|6560.1|6556.1|6561.3|6557.3|6557.8|6553.8|0
1648074900000|2022-03-23 22:35:00|6559.6|6555.6|6559.2|6555.2|6561.9|6557.9|6558.6|6554.6|0
1648075200000|2022-03-23 22:40:00|6559.5|6555.5|6558.2|6554.2|6559.7|6555.7|6558.2|6554.2|0
1648075500000|2022-03-23 22:45:00|6558.4|6554.4|6557.7|6553.7|6558.4|6554.4|6556|6552|0
1648075800000|2022-03-23 22:50:00|6557.9|6553.9|6557|6553|6558.2|6554.2|6556|6552|0
1648076100000|2022-03-23 22:55:00|6556.5|6552.5|6559.2|6555.2|6559.2|6555.2|6556|6552|0
1648076400000|2022-03-23 23:00:00|6558.9|6554.9|6561.9|6557.9|6562.9|6558.9|6557|6553|0
1648076700000|2022-03-23 23:05:00|6562.4|6558.4|6562.9|6558.9|6564.1|6560.1|6560.8|6556.8|0
1648077000000|2022-03-23 23:10:00|6563.4|6559.4|6565.1|6561.1|6565.3|6561.3|6562.9|6558.9|0
1648077300000|2022-03-23 23:15:00|6565.6|6561.6|6565.2|6561.2|6566.6|6562.6|6564.6|6560.6|0
1648077600000|2022-03-23 23:20:00|6565.1|6561.1|6564.1|6560.1|6566.1|6562.1|6563.9|6559.9|0
1648077900000|2022-03-23 23:25:00|6564.4|6560.4|6565|6561|6565.5|6561.5|6564.1|6560.1|0
1648078200000|2022-03-23 23:30:00|6565.1|6561.1|6564.4|6560.4|6565.5|6561.5|6563.9|6559.9|0
1648078500000|2022-03-23 23:35:00|6564.1|6560.1|6564.9|6560.9|6566|6562|6563.9|6559.9|0
1648078800000|2022-03-23 23:40:00|6564.6|6560.6|6562.1|6558.1|6564.6|6560.6|6561.6|6557.6|0
1648079100000|2022-03-23 23:45:00|6562.6|6558.6|6561.1|6557.1|6564.3|6560.3|6560.5|6556.5|0
1648079400000|2022-03-23 23:50:00|6561.2|6557.2|6560.2|6556.2|6561.2|6557.2|6559.4|6555.4|0
1648079700000|2022-03-23 23:55:00|6560.5|6556.5|6562.6|6558.6|6563.8|6559.8|6560.5|6556.5|0
1648080000000|2022-03-24 00:00:00|6563.1|6559.1|6568.3|6564.3|6568.8|6564.8|6562.1|6558.1|0
1648080300000|2022-03-24 00:05:00|6568.7|6564.7|6573|6569|6573|6569|6567|6563|0
1648080600000|2022-03-24 00:10:00|6573.5|6569.5|6574.6|6570.6|6574.6|6570.6|6572.3|6568.3|0
1648080900000|2022-03-24 00:15:00|6574.5|6570.5|6569.5|6566.5|6579.2|6576.2|6567.8|6564.8|0
1648081200000|2022-03-24 00:20:00|6568.9|6565.9|6567.8|6564.8|6568.9|6565.9|6561.8|6558.8|0
1648081500000|2022-03-24 00:25:00|6568.5|6565.5|6564.3|6561.3|6569.5|6566.5|6564.3|6561.3|0
1648081800000|2022-03-24 00:30:00|6563.7|6560.7|6554.1|6551.1|6563.7|6560.7|6551.5|6548.5|0
1648082100000|2022-03-24 00:35:00|6554.8|6551.8|6553.5|6550.5|6557.7|6554.7|6553.5|6550.5|0
1648082400000|2022-03-24 00:40:00|6553.2|6550.2|6561.2|6558.2|6561.2|6558.2|6552.6|6549.6|0
1648082700000|2022-03-24 00:45:00|6562|6559|6562.9|6559.9|6562.9|6559.9|6557.7|6554.7|0
1648083000000|2022-03-24 00:50:00|6562.2|6559.2|6559.4|6556.4|6562.9|6559.9|6559.4|6556.4|0
1648083300000|2022-03-24 00:55:00|6559.1|6556.1|6562|6559|6562.9|6559.9|6557.7|6554.7|0
1648083600000|2022-03-24 01:00:00|6562.3|6559.3|6560.3|6557.3|6562.9|6559.9|6557.7|6554.7|0
1648083900000|2022-03-24 01:05:00|6560.4|6557.4|6560.4|6557.4|6560.4|6557.4|6557.8|6554.8|0
1648084200000|2022-03-24 01:10:00|6560.3|6557.3|6557.8|6554.8|6561.2|6558.2|6557.8|6554.8|0
1648084500000|2022-03-24 01:15:00|6557.5|6554.5|6556|6553|6559.5|6556.5|6556|6553|0
1648084800000|2022-03-24 01:20:00|6557.7|6554.7|6552.6|6549.6|6557.7|6554.7|6550.9|6547.9|0
1648085100000|2022-03-24 01:25:00|6551.9|6548.9|6550.9|6547.9|6552.6|6549.6|6549.2|6546.2|0
1648085400000|2022-03-24 01:30:00|6550.2|6547.2|6556|6553|6556|6553|6549.2|6546.2|0
1648085700000|2022-03-24 01:35:00|6556.6|6553.6|6566.3|6563.3|6567.1|6564.1|6556.6|6553.6|0
1648086000000|2022-03-24 01:40:00|6565.9|6562.9|6571.4|6568.4|6573.1|6570.1|6564.6|6561.6|0
1648086300000|2022-03-24 01:45:00|6571|6568|6565.4|6562.4|6573.1|6570.1|6564.5|6561.5|0
1648086600000|2022-03-24 01:50:00|6565.7|6562.7|6569.6|6566.6|6570.5|6567.5|6564.5|6561.5|0
1648086900000|2022-03-24 01:55:00|6570|6567|6564.6|6561.6|6573.1|6570.1|6562.9|6559.9|0
1648087200000|2022-03-24 02:00:00|6571.9|6568.9|6573.5|6570.5|6575.3|6572.3|6571.8|6568.8|0
1648087500000|2022-03-24 02:05:00|6573.6|6570.6|6575.3|6572.3|6575.3|6572.3|6573.5|6570.5|0
1648087800000|2022-03-24 02:10:00|6575.9|6572.9|6571.8|6568.8|6577|6574|6571.8|6568.8|0
1648088100000|2022-03-24 02:15:00|6564.6|6561.6|6562.9|6559.9|6564.6|6561.6|6561.1|6558.1|0
1648088400000|2022-03-24 02:20:00|6563.5|6560.5|6562.9|6559.9|6564.6|6561.6|6562.9|6559.9|0
1648088700000|2022-03-24 02:25:00|6563.5|6560.5|6564.6|6561.6|6564.6|6561.6|6562.9|6559.9|0
1648089000000|2022-03-24 02:30:00|6565.9|6562.9|6570.5|6567.5|6573.1|6570.1|6565.9|6562.9|0
1648089300000|2022-03-24 02:35:00|6570.9|6567.9|6569.7|6566.7|6571.4|6568.4|6569.7|6566.7|0
1648089600000|2022-03-24 02:40:00|6570|6567|6573.1|6570.1|6573.1|6570.1|6569.7|6566.7|0
1648089900000|2022-03-24 02:45:00|6573.8|6570.8|6576.7|6573.7|6578.4|6575.4|6573.1|6570.1|0
1648090200000|2022-03-24 02:50:00|6576.6|6573.6|6574.9|6571.9|6576.7|6573.7|6574.9|6571.9|0
1648090500000|2022-03-24 02:55:00|6575|6572|6576.7|6573.7|6576.7|6573.7|6575|6572|0
1648090800000|2022-03-24 03:00:00|6576|6573|6573.3|6570.3|6576.7|6573.7|6573.3|6570.3|0
1648091100000|2022-03-24 03:05:00|6572.9|6569.9|6576.7|6573.7|6576.7|6573.7|6571.5|6568.5|0
1648091400000|2022-03-24 03:10:00|6577.3|6574.3|6578.4|6575.4|6578.4|6575.4|6576.7|6573.7|0
1648091700000|2022-03-24 03:15:00|6585|6582|6585.7|6582.7|6587.5|6584.5|6582.3|6579.3|0
1648092000000|2022-03-24 03:20:00|6585.8|6582.8|6582.3|6579.3|6585.8|6582.8|6582.3|6579.3|0
1648092300000|2022-03-24 03:25:00|6582.4|6579.4|6582.3|6579.3|6584|6581|6582.3|6579.3|0
1648092600000|2022-03-24 03:30:00|6575.1|6572.1|6576.8|6573.8|6580.2|6577.2|6575|6572|0
1648092900000|2022-03-24 03:35:00|6576.7|6573.7|6576.7|6573.7|6576.8|6573.8|6575|6572|0
1648093200000|2022-03-24 03:40:00|6576.8|6573.8|6574.2|6571.2|6576.8|6573.8|6574.2|6571.2|0
1648093500000|2022-03-24 03:45:00|6574.5|6571.5|6576.8|6573.8|6576.8|6573.8|6571.7|6568.7|0
1648093800000|2022-03-24 03:50:00|6577.4|6574.4|6581.9|6578.9|6581.9|6578.9|6576.8|6573.8|0
1648094100000|2022-03-24 03:55:00|6582.2|6579.2|6586.6|6583.6|6586.9|6583.9|6581.9|6578.9|0
1648094400000|2022-03-24 04:00:00|6586.7|6583.7|6586.5|6583.5|6588.3|6585.3|6584.8|6581.8|0
1648094700000|2022-03-24 04:05:00|6586.4|6583.4|6586.4|6583.4|6586.4|6583.4|6586.4|6583.4|0
1648095000000|2022-03-24 04:10:00|6586.1|6583.1|6584.7|6581.7|6586.1|6583.1|6584.7|6581.7|0
1648095300000|2022-03-24 04:15:00|6592.3|6589.3|6595.3|6592.3|6597.1|6594.1|6592.3|6589.3|0
1648095600000|2022-03-24 04:20:00|6595.4|6592.4|6593.7|6590.7|6595.4|6592.4|6592.8|6589.8|0
1648095900000|2022-03-24 04:25:00|6593.6|6590.6|6593.6|6590.6|6593.7|6590.7|6591.9|6588.9|0
1648096200000|2022-03-24 04:30:00|6587|6584|6586.4|6583.4|6588.1|6585.1|6584.7|6581.7|0
1648096500000|2022-03-24 04:35:00|6587|6584|6588.1|6585.1|6588.9|6585.9|6586.4|6583.4|0
1648096800000|2022-03-24 04:40:00|6588.8|6585.8|6588.2|6585.2|6589.8|6586.8|6588.1|6585.1|0
1648097100000|2022-03-24 04:45:00|6589.9|6586.9|6588.1|6585.1|6593.4|6590.4|6588.1|6585.1|0
1648097400000|2022-03-24 04:50:00|6588.7|6585.7|6586.3|6583.3|6589.8|6586.8|6586.3|6583.3|0
1648097700000|2022-03-24 04:55:00|6586|6583|6584.6|6581.6|6586.3|6583.3|6584.6|6581.6|0
1648098000000|2022-03-24 05:00:00|6585.3|6582.3|6588.3|6585.3|6588.4|6585.4|6585.3|6582.3|0
1648098300000|2022-03-24 05:05:00|6587.7|6584.7|6586.6|6583.6|6590.1|6587.1|6584.9|6581.9|0
1648098600000|2022-03-24 05:10:00|6586.5|6583.5|6588.2|6585.2|6591.6|6588.6|6584.8|6581.8|0
1648098900000|2022-03-24 05:15:00|6588.9|6585.9|6588.2|6585.2|6590|6587|6588.2|6585.2|0
1648099200000|2022-03-24 05:20:00|6587.5|6584.5|6589.9|6586.9|6589.9|6586.9|6586.5|6583.5|0
1648099500000|2022-03-24 05:25:00|6590.5|6587.5|6591.2|6588.2|6591.6|6588.6|6589.4|6586.4|0
1648099800000|2022-03-24 05:30:00|6590.5|6587.5|6592.8|6589.8|6592.9|6589.9|6589.4|6586.4|0
1648100100000|2022-03-24 05:35:00|6592.5|6589.5|6601.3|6598.3|6601.4|6598.4|6592|6589|0
1648100400000|2022-03-24 05:40:00|6599.6|6596.6|6599.1|6596.1|6600.9|6597.9|6597.9|6594.9|0
1648100700000|2022-03-24 05:45:00|6599.2|6596.2|6602.5|6599.5|6604.2|6601.2|6599.1|6596.1|0
1648101000000|2022-03-24 05:50:00|6602.4|6599.4|6600.5|6597.5|6602.4|6599.4|6600.5|6597.5|0
1648101300000|2022-03-24 05:55:00|6600.8|6597.8|6602|6599|6603.8|6600.8|6600.3|6597.3|0
1648101600000|2022-03-24 06:00:00|6602.6|6599.6|6604.4|6601.4|6606.1|6603.1|6600.2|6597.2|0
1648101900000|2022-03-24 06:05:00|6604.1|6601.1|6594.5|6591.5|6604.8|6601.8|6593.6|6590.6|0
1648102200000|2022-03-24 06:10:00|6594.2|6591.2|6591.8|6588.8|6594.5|6591.5|6590.2|6587.2|0
1648102500000|2022-03-24 06:15:00|6591.5|6588.5|6591.8|6588.8|6592.7|6589.7|6590.1|6587.1|0
1648102800000|2022-03-24 06:20:00|6591.5|6588.5|6590|6587|6593.5|6590.5|6590|6587|0
1648103100000|2022-03-24 06:25:00|6589.7|6586.7|6590|6587|6590|6587|6589.1|6586.1|0
1648103400000|2022-03-24 06:30:00|6589.7|6586.7|6590.9|6587.9|6591.8|6588.8|6589.1|6586.1|0
1648103700000|2022-03-24 06:35:00|6590.6|6587.6|6589.3|6586.3|6592.6|6589.6|6588.3|6585.3|0
1648104000000|2022-03-24 06:40:00|6589.6|6586.6|6590.8|6587.8|6591|6588|6589.1|6586.1|0
1648104300000|2022-03-24 06:45:00|6590.5|6587.5|6587.4|6584.4|6590.8|6587.8|6587.4|6584.4|0
1648104600000|2022-03-24 06:50:00|6587.7|6584.7|6584.8|6581.8|6588.2|6585.2|6584.8|6581.8|0
1648104900000|2022-03-24 06:55:00|6585.1|6582.1|6585.6|6582.6|6585.6|6582.6|6583.9|6580.9|0
1648105200000|2022-03-24 07:00:00|6585.5|6582.5|6594.1|6592.1|6600.3|6598.3|6583.8|6581.7|304
1648105500000|2022-03-24 07:05:00|6593.8|6591.8|6591.8|6589.8|6593.8|6591.8|6585.6|6583.6|210
1648105800000|2022-03-24 07:10:00|6592.1|6590.1|6599.3|6597.3|6601.1|6599.1|6591.8|6589.8|60
1648106100000|2022-03-24 07:15:00|6599.1|6597.1|6608.3|6606.3|6609.8|6607.8|6598.8|6596.8|92
1648106400000|2022-03-24 07:20:00|6608.6|6606.6|6596.8|6594.8|6609.8|6607.8|6595.1|6593.1|72
1648106700000|2022-03-24 07:25:00|6596.6|6594.6|6605.8|6603.8|6605.8|6603.8|6593.8|6591.8|63
1648107000000|2022-03-24 07:30:00|6606.1|6604.1|6601.8|6599.8|6607.1|6605.1|6601.6|6599.6|64
1648107300000|2022-03-24 07:35:00|6601.6|6599.6|6597.8|6595.8|6602.3|6600.3|6597.8|6595.8|57
1648107600000|2022-03-24 07:40:00|6598.3|6596.3|6600.8|6598.8|6603.3|6601.3|6597.8|6595.8|29
1648107900000|2022-03-24 07:45:00|6600.3|6598.3|6597.8|6595.8|6601.8|6599.8|6595.8|6593.8|9
1648108200000|2022-03-24 07:50:00|6597.6|6595.6|6591.8|6589.8|6597.6|6595.6|6589.8|6587.8|37
1648108500000|2022-03-24 07:55:00|6591.6|6589.6|6593.6|6591.6|6596.8|6594.8|6589.6|6587.6|154
1648108800000|2022-03-24 08:00:00|6593.1|6592.1|6599.8|6598.8|6602.8|6601.8|6589.3|6588.3|1345
1648109100000|2022-03-24 08:05:00|6600.3|6599.3|6594.8|6593.8|6607.8|6606.8|6593.3|6592.3|925
1648109400000|2022-03-24 08:10:00|6595.1|6594.1|6591.8|6590.8|6607.3|6606.3|6590.1|6589.1|742
1648109700000|2022-03-24 08:15:00|6592.6|6591.6|6606.6|6605.6|6614.3|6613.3|6586.1|6585.1|814
1648110000000|2022-03-24 08:20:00|6606.8|6605.8|6614.3|6613.3|6615.6|6614.6|6601.3|6600.3|547
1648110300000|2022-03-24 08:25:00|6614.1|6613.1|6615.3|6614.3|6623.3|6622.3|6612.3|6611.3|550
1648110600000|2022-03-24 08:30:00|6615.1|6614.1|6618.8|6617.8|6634.6|6633.6|6613.8|6612.8|969
1648110900000|2022-03-24 08:35:00|6619.1|6618.1|6632.6|6631.6|6638.1|6637.1|6618.8|6617.8|521
1648111200000|2022-03-24 08:40:00|6631.6|6630.6|6629.8|6628.8|6636.6|6635.6|6628.1|6627.1|366
1648111500000|2022-03-24 08:45:00|6629.6|6628.6|6615.6|6614.6|6630.6|6629.6|6615.3|6614.3|436
1648111800000|2022-03-24 08:50:00|6615.1|6614.1|6617.3|6616.3|6620.3|6619.3|6614.1|6613.1|404
1648112100000|2022-03-24 08:55:00|6617.1|6616.1|6610.3|6609.3|6622.8|6621.8|6610.1|6609.1|347
1648112400000|2022-03-24 09:00:00|6610.6|6609.6|6618.1|6617.1|6622.3|6621.3|6608.3|6607.3|227
1648112700000|2022-03-24 09:05:00|6617.8|6616.8|6620.3|6619.3|6621.8|6620.8|6613.8|6612.8|241
1648113000000|2022-03-24 09:10:00|6620.1|6619.1|6621.6|6620.6|6622.3|6621.3|6613.6|6612.6|141
1648113300000|2022-03-24 09:15:00|6621.3|6620.3|6618.3|6617.3|6621.3|6620.3|6611.8|6610.8|217
1648113600000|2022-03-24 09:20:00|6618.6|6617.6|6607.3|6606.3|6619.8|6618.8|6603.8|6602.8|414
1648113900000|2022-03-24 09:25:00|6607.6|6606.6|6598.6|6597.6|6611.1|6610.1|6598.3|6597.3|309
1648114200000|2022-03-24 09:30:00|6599.1|6598.1|6605.3|6604.3|6606.3|6605.3|6594.1|6593.1|280
1648114500000|2022-03-24 09:35:00|6605.1|6604.1|6605.3|6604.3|6605.8|6604.8|6602.3|6601.3|108
1648114800000|2022-03-24 09:40:00|6605.1|6604.1|6600.8|6599.8|6605.3|6604.3|6597.8|6596.8|173
1648115100000|2022-03-24 09:45:00|6601.1|6600.1|6593.3|6592.3|6601.3|6600.3|6591.3|6590.3|203
1648115400000|2022-03-24 09:50:00|6593.1|6592.1|6595.8|6594.8|6596.3|6595.3|6592.8|6591.8|169
1648115700000|2022-03-24 09:55:00|6595.6|6594.6|6588.3|6587.3|6599.6|6598.6|6587.8|6586.8|161
1648116000000|2022-03-24 10:00:00|6588.1|6587.1|6572.1|6571.1|6588.1|6587.1|6566.3|6565.3|793
1648116300000|2022-03-24 10:05:00|6571.8|6570.8|6569.3|6568.3|6576.6|6575.6|6566.8|6565.8|289
1648116600000|2022-03-24 10:10:00|6569.6|6568.6|6565.6|6564.6|6574.3|6573.3|6564.6|6563.6|275
1648116900000|2022-03-24 10:15:00|6565.8|6564.8|6570.3|6569.3|6571.8|6570.8|6564.3|6563.3|199
1648117200000|2022-03-24 10:20:00|6570.8|6569.8|6560.8|6559.8|6573.3|6572.3|6559.6|6558.6|342
1648117500000|2022-03-24 10:25:00|6560.6|6559.6|6561.3|6560.3|6565.3|6564.3|6559.3|6558.3|191
1648117800000|2022-03-24 10:30:00|6561.6|6560.6|6559.3|6558.3|6563.3|6562.3|6555.1|6554.1|269
1648118100000|2022-03-24 10:35:00|6559.6|6558.6|6555.8|6554.8|6563.6|6562.6|6555.3|6554.3|252
1648118400000|2022-03-24 10:40:00|6556.1|6555.1|6557.3|6556.3|6559.3|6558.3|6554.8|6553.8|142
1648118700000|2022-03-24 10:45:00|6557.1|6556.1|6558.8|6557.8|6562.8|6561.8|6556.8|6555.8|206
1648119000000|2022-03-24 10:50:00|6559.1|6558.1|6568.3|6567.3|6569.3|6568.3|6559.1|6558.1|221
1648119300000|2022-03-24 10:55:00|6568.6|6567.6|6565.3|6564.3|6569.8|6568.8|6563.8|6562.8|155
1648119600000|2022-03-24 11:00:00|6565.1|6564.1|6573.8|6572.8|6577.3|6576.3|6565.1|6564.1|270
1648119900000|2022-03-24 11:05:00|6574.1|6573.1|6585.3|6584.3|6592.3|6591.3|6570.1|6569.1|393
1648120200000|2022-03-24 11:10:00|6585.1|6584.1|6577.8|6576.8|6589.1|6588.1|6577.6|6576.6|250
1648120500000|2022-03-24 11:15:00|6577.6|6576.6|6578.1|6577.1|6578.8|6577.8|6575.8|6574.8|100
1648120800000|2022-03-24 11:20:00|6577.8|6576.8|6582.8|6581.8|6585.1|6584.1|6574.6|6573.6|181
1648121100000|2022-03-24 11:25:00|6583.1|6582.1|6584.8|6583.8|6587.3|6586.3|6580.1|6579.1|175
1648121400000|2022-03-24 11:30:00|6584.6|6583.6|6584.8|6583.8|6587.3|6586.3|6582.8|6581.8|74
1648121700000|2022-03-24 11:35:00|6584.6|6583.6|6586.8|6585.8|6590.3|6589.3|6584.3|6583.3|113
1648122000000|2022-03-24 11:40:00|6587.1|6586.1|6579.3|6578.3|6587.1|6586.1|6543.3|6542.3|2256
1648122300000|2022-03-24 11:45:00|6578.3|6577.3|6582.1|6581.1|6583.1|6582.1|6572.1|6571.1|232
1648122600000|2022-03-24 11:50:00|6581.8|6580.8|6577.8|6576.8|6582.8|6581.8|6573.3|6572.3|241
1648122900000|2022-03-24 11:55:00|6577.6|6576.6|6584.8|6583.8|6585.1|6584.1|6576.3|6575.3|289
1648123200000|2022-03-24 12:00:00|6584.1|6583.1|6585.8|6584.8|6586.3|6585.3|6581.3|6580.3|224
1648123500000|2022-03-24 12:05:00|6585.6|6584.6|6580.3|6579.3|6586.3|6585.3|6580.3|6579.3|144
1648123800000|2022-03-24 12:10:00|6580.6|6579.6|6580.6|6579.6|6581.6|6580.6|6576.6|6575.6|99
1648124100000|2022-03-24 12:15:00|6580.3|6579.3|6575.3|6574.3|6581.6|6580.6|6574.1|6573.1|191
1648124400000|2022-03-24 12:20:00|6575.6|6574.6|6570.1|6569.1|6576.3|6575.3|6569.6|6568.6|261
1648124700000|2022-03-24 12:25:00|6569.8|6568.8|6575.8|6574.8|6577.6|6576.6|6569.3|6568.3|132
1648125000000|2022-03-24 12:30:00|6575.6|6574.6|6573.8|6572.8|6577.1|6576.1|6569.3|6568.3|206
1648125300000|2022-03-24 12:35:00|6573.6|6572.6|6576.3|6575.3|6579.6|6578.6|6572.8|6571.8|72
1648125600000|2022-03-24 12:40:00|6576.5|6575.5|6586.5|6585.5|6587|6586|6576.3|6575.3|198
1648125900000|2022-03-24 12:45:00|6586.3|6585.3|6582.3|6581.3|6586.8|6585.8|6580.8|6579.8|178
1648126200000|2022-03-24 12:50:00|6582.5|6581.5|6588.3|6587.3|6588.5|6587.5|6582.5|6581.5|188
1648126500000|2022-03-24 12:55:00|6588.5|6587.5|6584.5|6583.5|6590|6589|6583.3|6582.3|151
1648126800000|2022-03-24 13:00:00|6584.3|6583.3|6579|6578|6585.5|6584.5|6575.8|6574.8|260
1648127100000|2022-03-24 13:05:00|6578.8|6577.8|6578.3|6577.3|6582.5|6581.5|6573.5|6572.5|100
1648127400000|2022-03-24 13:10:00|6578.5|6577.5|6571.3|6570.3|6578.5|6577.5|6571|6570|119
1648127700000|2022-03-24 13:15:00|6571|6570|6572.3|6571.3|6575.3|6574.3|6571|6570|115
1648128000000|2022-03-24 13:20:00|6572|6571|6575.8|6574.8|6577|6576|6571.8|6570.8|147
1648128300000|2022-03-24 13:25:00|6575.5|6574.5|6569.5|6568.5|6576.5|6575.5|6569|6568|295
1648128600000|2022-03-24 13:30:00|6569.8|6568.8|6566|6565|6572.5|6571.5|6561.5|6560.5|435
1648128900000|2022-03-24 13:35:00|6565.8|6564.8|6563.5|6562.5|6567.5|6566.5|6559.8|6558.8|421
1648129200000|2022-03-24 13:40:00|6563.3|6562.3|6567.3|6566.3|6574.8|6573.8|6562|6561|374
1648129500000|2022-03-24 13:45:00|6567.5|6566.5|6564.5|6563.5|6572.5|6571.5|6564.3|6563.3|479
1648129800000|2022-03-24 13:50:00|6564.3|6563.3|6558|6557|6569.5|6568.5|6554.8|6553.8|737
1648130100000|2022-03-24 13:55:00|6557.8|6556.8|6555.3|6554.3|6561.5|6560.5|6555|6554|496
1648130400000|2022-03-24 14:00:00|6555|6554|6565.5|6564.5|6571.5|6570.5|6555|6554|370
1648130700000|2022-03-24 14:05:00|6565.8|6564.8|6565.5|6564.5|6570|6569|6560.8|6559.8|305
1648131000000|2022-03-24 14:10:00|6565.8|6564.8|6562|6561|6566|6565|6557|6556|216
1648131300000|2022-03-24 14:15:00|6562.3|6561.3|6555.5|6554.5|6562.5|6561.5|6551.8|6550.8|509
1648131600000|2022-03-24 14:20:00|6555.3|6554.3|6541|6540|6557|6556|6541|6540|495
1648131900000|2022-03-24 14:25:00|6541.3|6540.3|6548|6547|6551.8|6550.8|6541|6540|388
1648132200000|2022-03-24 14:30:00|6548.5|6547.5|6554|6553|6557.8|6556.8|6546|6545|343
1648132500000|2022-03-24 14:35:00|6554.3|6553.3|6553|6552|6558.3|6557.3|6549.8|6548.8|573
1648132800000|2022-03-24 14:40:00|6552.8|6551.8|6558.5|6557.5|6558.5|6557.5|6549.8|6548.8|429
1648133100000|2022-03-24 14:45:00|6559|6558|6555.3|6554.3|6562|6561|6552|6551|492
1648133400000|2022-03-24 14:50:00|6555.5|6554.5|6555.3|6554.3|6559|6558|6547.3|6546.3|462
1648133700000|2022-03-24 14:55:00|6555.5|6554.5|6549.3|6548.3|6558.3|6557.3|6548.5|6547.5|423
1648134000000|2022-03-24 15:00:00|6548|6547|6557|6556|6578|6577|6546.3|6545.3|1502
1648134300000|2022-03-24 15:05:00|6557.3|6556.3|6560.5|6559.5|6569|6568|6556|6555|785
1648134600000|2022-03-24 15:10:00|6560.1|6559.1|6575.4|6574.4|6575.9|6574.9|6557.6|6556.6|406
1648134900000|2022-03-24 15:15:00|6575.6|6574.6|6575.1|6574.1|6579.1|6578.1|6571.4|6570.4|302
1648135200000|2022-03-24 15:20:00|6575.4|6574.4|6584.1|6583.1|6586.6|6585.6|6574.6|6573.6|555
1648135500000|2022-03-24 15:25:00|6583.9|6582.9|6600.1|6599.1|6602.9|6601.9|6582.1|6581.1|734
1648135800000|2022-03-24 15:30:00|6600.4|6599.4|6589.6|6588.6|6602.1|6601.1|6587.6|6586.6|390
1648136100000|2022-03-24 15:35:00|6589.9|6588.9|6590.4|6589.4|6594.6|6593.6|6589.4|6588.4|289
1648136400000|2022-03-24 15:40:00|6590.6|6589.6|6591.9|6590.9|6594.4|6593.4|6588.4|6587.4|212
1648136700000|2022-03-24 15:45:00|6591.6|6590.6|6582.9|6581.9|6591.6|6590.6|6582.4|6581.4|342
1648137000000|2022-03-24 15:50:00|6583.1|6582.1|6576.1|6575.1|6584.1|6583.1|6576.1|6575.1|409
1648137300000|2022-03-24 15:55:00|6576.4|6575.4|6566.9|6565.9|6576.4|6575.4|6566.9|6565.9|433
1648137600000|2022-03-24 16:00:00|6566.6|6565.6|6549.6|6548.6|6568.9|6567.9|6549.6|6548.6|986
1648137900000|2022-03-24 16:05:00|6549.4|6548.4|6560.1|6559.1|6560.9|6559.9|6547.6|6546.6|479
1648138200000|2022-03-24 16:10:00|6560.4|6559.4|6562.6|6561.6|6564.1|6563.1|6560.1|6559.1|206
1648138500000|2022-03-24 16:15:00|6563.1|6562.1|6566.6|6565.6|6566.9|6565.9|6560.4|6559.4|312
1648138800000|2022-03-24 16:20:00|6566.9|6565.9|6568.4|6567.4|6570.9|6569.9|6565.6|6564.6|448
1648139100000|2022-03-24 16:25:00|6568.1|6567.1|6570.9|6569.9|6573.4|6572.4|6560.6|6559.6|1049
1648139400000|2022-03-24 16:30:00|6571.6|6569.6|6560.1|6558.1|6571.6|6569.6|6556.9|6554.9|3102
1648139700000|2022-03-24 16:35:00|6559.4|6557.4|6559.1|6557.1|6560.6|6558.6|6550.4|6548.4|1264
1648140000000|2022-03-24 16:40:00|6558.9|6556.9|6566.6|6564.6|6567.4|6565.4|6557.9|6555.9|475
1648140300000|2022-03-24 16:45:00|6566.4|6564.4|6564.6|6562.6|6567.1|6565.1|6562.4|6560.4|50
1648140600000|2022-03-24 16:50:00|6564.9|6562.9|6570.4|6568.4|6570.4|6568.4|6564.9|6562.9|52
1648140900000|2022-03-24 16:55:00|6570.1|6568.1|6571.9|6569.9|6573.4|6571.4|6568.4|6566.4|87
1648141200000|2022-03-24 17:00:00|6572.4|6570.4|6569.9|6567.9|6578.6|6576.6|6568.9|6566.9|219
1648141500000|2022-03-24 17:05:00|6570.1|6568.1|6567.4|6565.4|6574.4|6572.4|6565.1|6563.1|69
1648141800000|2022-03-24 17:10:00|6567.6|6565.6|6569.4|6567.4|6569.9|6567.9|6565.1|6563.1|61
1648142100000|2022-03-24 17:15:00|6569.6|6567.6|6576.6|6574.6|6577.1|6575.1|6569.4|6567.4|127
1648142400000|2022-03-24 17:20:00|6576.4|6574.4|6574.4|6572.4|6580.1|6578.1|6573.4|6571.4|111
1648142700000|2022-03-24 17:25:00|6574.1|6572.1|6574.9|6572.9|6579.4|6577.4|6573.9|6571.9|47
1648143000000|2022-03-24 17:30:00|6575.1|6573.1|6572.9|6570.9|6576.9|6574.9|6572.1|6570.1|14
1648143300000|2022-03-24 17:35:00|6572.6|6570.6|6575.6|6573.6|6577.9|6575.9|6571.9|6569.9|116
1648143600000|2022-03-24 17:40:00|6575.4|6573.4|6577.4|6575.4|6577.9|6575.9|6574.1|6572.1|16
1648143900000|2022-03-24 17:45:00|6577.1|6575.1|6577.1|6575.1|6579.1|6577.1|6576.1|6574.1|21
1648144200000|2022-03-24 17:50:00|6576.9|6574.9|6574.9|6572.9|6577.4|6575.4|6574.6|6572.6|36
1648144500000|2022-03-24 17:55:00|6574.6|6572.6|6576.1|6574.1|6576.6|6574.6|6572.6|6570.6|45
1648144800000|2022-03-24 18:00:00|6575.9|6573.9|6582.1|6580.1|6582.9|6580.9|6575.1|6573.1|54
1648145100000|2022-03-24 18:05:00|6581.9|6579.9|6575.4|6573.4|6581.9|6579.9|6573.9|6571.9|23
1648145400000|2022-03-24 18:10:00|6575.1|6573.1|6573.4|6571.4|6575.1|6573.1|6569.4|6567.4|29
1648145700000|2022-03-24 18:15:00|6573.6|6571.6|6571.4|6569.4|6576.1|6574.1|6570.4|6568.4|28
1648146000000|2022-03-24 18:20:00|6571.6|6569.6|6569.9|6567.9|6572.4|6570.4|6568.1|6566.1|17
1648146300000|2022-03-24 18:25:00|6570.1|6568.1|6571.1|6569.1|6572.1|6570.1|6567.4|6565.4|61
1648146600000|2022-03-24 18:30:00|6571.4|6569.4|6569.6|6567.6|6572.6|6570.6|6568.6|6566.6|59
1648146900000|2022-03-24 18:35:00|6569.9|6567.9|6571.6|6569.6|6571.9|6569.9|6567.4|6565.4|94
1648147200000|2022-03-24 18:40:00|6571.9|6569.9|6569.1|6567.1|6572.6|6570.6|6568.4|6566.4|46
1648147500000|2022-03-24 18:45:00|6568.9|6566.9|6565.1|6563.1|6569.1|6567.1|6563.1|6561.1|87
1648147800000|2022-03-24 18:50:00|6564.9|6562.9|6567.4|6565.4|6572.1|6570.1|6564.9|6562.9|83
1648148100000|2022-03-24 18:55:00|6567.6|6565.6|6565.6|6563.6|6568.4|6566.4|6563.9|6561.9|70
1648148400000|2022-03-24 19:00:00|6565.4|6563.4|6562.9|6560.9|6566.4|6564.4|6560.9|6558.9|70
1648148700000|2022-03-24 19:05:00|6562.4|6560.4|6568.1|6566.1|6569.4|6567.4|6562.4|6560.4|57
1648149000000|2022-03-24 19:10:00|6567.9|6565.9|6566.1|6564.1|6570.1|6568.1|6565.9|6563.9|146
1648149300000|2022-03-24 19:15:00|6565.9|6563.9|6570.1|6568.1|6570.1|6568.1|6564.4|6562.4|75
1648149600000|2022-03-24 19:20:00|6570.4|6568.4|6574.6|6572.6|6575.9|6573.9|6569.9|6567.9|139
1648149900000|2022-03-24 19:25:00|6574.9|6572.9|6576.4|6574.4|6579.1|6577.1|6574.9|6572.9|145
1648150200000|2022-03-24 19:30:00|6576.1|6574.1|6574.6|6572.6|6577.4|6575.4|6572.6|6570.6|26
1648150500000|2022-03-24 19:35:00|6574.9|6572.9|6575.4|6573.4|6577.6|6575.6|6572.9|6570.9|71
1648150800000|2022-03-24 19:40:00|6575.1|6573.1|6575.9|6573.9|6577.4|6575.4|6571.4|6569.4|85
1648151100000|2022-03-24 19:45:00|6576.1|6574.1|6579.9|6577.9|6579.9|6577.9|6575.4|6573.4|78
1648151400000|2022-03-24 19:50:00|6580.1|6578.1|6581.9|6579.9|6583.6|6581.6|6579.9|6577.9|69
1648151700000|2022-03-24 19:55:00|6581.6|6579.6|6588.6|6586.6|6589.9|6587.9|6579.4|6577.4|270
1648152000000|2022-03-24 20:00:00|6589.1|6587.1|6584.6|6582.6|6589.4|6587.4|6583.9|6581.9|44
1648152300000|2022-03-24 20:05:00|6584.4|6582.4|6582.6|6580.6|6584.6|6582.6|6580.9|6578.9|37
1648152600000|2022-03-24 20:10:00|6582.4|6580.4|6586.1|6584.1|6586.1|6584.1|6579.4|6577.4|33
1648152900000|2022-03-24 20:15:00|6586.6|6584.6|6583.6|6581.6|6587.9|6585.9|6582.6|6580.6|18
1648153200000|2022-03-24 20:20:00|6583.9|6581.9|6588.4|6586.4|6589.4|6587.4|6583.6|6581.6|8
1648153500000|2022-03-24 20:25:00|6588.6|6586.6|6588.6|6586.6|6590.9|6588.9|6588.1|6586.1|14
1648153800000|2022-03-24 20:30:00|6588.4|6586.4|6588.4|6586.4|6589.4|6587.4|6587.6|6585.6|5
1648154100000|2022-03-24 20:35:00|6588.6|6586.6|6590.9|6588.9|6590.9|6588.9|6588.6|6586.6|7
1648154400000|2022-03-24 20:40:00|6589.9|6587.9|6590.6|6588.6|6591.1|6589.1|6589.1|6587.1|8
1648154700000|2022-03-24 20:45:00|6590.4|6588.4|6587.1|6585.1|6591.1|6589.1|6586.9|6584.9|8
1648155000000|2022-03-24 20:50:00|6587.6|6585.6|6587.6|6585.6|6588.4|6586.4|6586.4|6584.4|18
1648155300000|2022-03-24 20:55:00|6587.4|6585.4|6584.6|6582.6|6587.4|6585.4|6583.4|6581.4|28
1648155600000|2022-03-24 21:00:00|6583.9|6579.9|6584|6580|6585.9|6581.9|6583.1|6579.1|0
1648155900000|2022-03-24 21:05:00|6584.2|6580.2|6584.3|6580.3|6584.3|6580.3|6584|6580|0
1648156200000|2022-03-24 21:10:00|6583.7|6579.7|6584.3|6580.3|6584.3|6580.3|6583.7|6579.7|0
1648156500000|2022-03-24 21:15:00|6584.4|6580.4|6584.4|6580.4|6584.4|6580.4|6584.2|6580.2|0
1648156800000|2022-03-24 21:20:00|6584.3|6580.3|6584.4|6580.4|6584.9|6580.9|6584.1|6580.1|0
1648157100000|2022-03-24 21:25:00|6584.6|6580.6|6584.6|6580.6|6585.1|6581.1|6584.6|6580.6|0
1648157400000|2022-03-24 21:30:00|6584.1|6580.1|6584.1|6580.1|6584.1|6580.1|6584.1|6580.1|0
1648157700000|2022-03-24 21:35:00|6583.9|6579.9|6583.6|6579.6|6583.9|6579.9|6583.6|6579.6|0
1648158000000|2022-03-24 21:40:00|6582.9|6578.9|6582.4|6578.4|6582.9|6578.9|6582.3|6578.3|0
1648158300000|2022-03-24 21:45:00|6582.2|6578.2|6582.4|6578.4|6582.4|6578.4|6582.2|6578.2|0
1648158600000|2022-03-24 21:50:00|6583.5|6579.5|6583.5|6579.5|6584.4|6580.4|6582.2|6578.2|0
1648158900000|2022-03-24 21:55:00|6583|6579|6582.8|6578.8|6583.5|6579.5|6582.6|6578.6|0
1648159200000|2022-03-24 22:00:00|6583.4|6579.4|6584.3|6580.3|6586.2|6582.2|6579.2|6575.2|0
1648159500000|2022-03-24 22:05:00|6584.5|6580.5|6580.2|6576.2|6584.5|6580.5|6579.4|6575.4|0
1648159800000|2022-03-24 22:10:00|6580.3|6576.3|6577.6|6573.6|6581.1|6577.1|6576.2|6572.2|0
1648160100000|2022-03-24 22:15:00|6577.4|6573.4|6580.4|6576.4|6580.7|6576.7|6576.2|6572.2|0
1648160400000|2022-03-24 22:20:00|6580.1|6576.1|6580.8|6576.8|6582.3|6578.3|6580.1|6576.1|0
1648160700000|2022-03-24 22:25:00|6582.4|6578.4|6583.9|6579.9|6586.8|6582.8|6582.4|6578.4|0
1648161000000|2022-03-24 22:30:00|6583.5|6579.5|6581.1|6577.1|6584|6580|6580.8|6576.8|0
1648161300000|2022-03-24 22:35:00|6580.8|6576.8|6580.1|6576.1|6582.6|6578.6|6579.6|6575.6|0
1648161600000|2022-03-24 22:40:00|6579.8|6575.8|6580.1|6576.1|6580.6|6576.6|6579.6|6575.6|0
1648161900000|2022-03-24 22:45:00|6579.6|6575.6|6582.2|6578.2|6582.7|6578.7|6579.6|6575.6|0
1648162200000|2022-03-24 22:50:00|6582.1|6578.1|6582.2|6578.2|6583.9|6579.9|6581.1|6577.1|0
1648162500000|2022-03-24 22:55:00|6582.1|6578.1|6578.4|6574.4|6582.1|6578.1|6577.9|6573.9|0
1648162800000|2022-03-24 23:00:00|6577.9|6573.9|6578.1|6574.1|6579.6|6575.6|6577.9|6573.9|0
1648163100000|2022-03-24 23:05:00|6578.6|6574.6|6578.6|6574.6|6579.6|6575.6|6578.1|6574.1|0
1648163400000|2022-03-24 23:10:00|6578.3|6574.3|6575.6|6571.6|6578.6|6574.6|6574.4|6570.4|0
1648163700000|2022-03-24 23:15:00|6576.1|6572.1|6578.8|6574.8|6579.8|6575.8|6576.1|6572.1|0
1648164000000|2022-03-24 23:20:00|6579.1|6575.1|6582.6|6578.6|6582.6|6578.6|6578.3|6574.3|0
1648164300000|2022-03-24 23:25:00|6582.1|6578.1|6581.1|6577.1|6584.3|6580.3|6580.7|6576.7|0
1648164600000|2022-03-24 23:30:00|6581|6577|6579.9|6575.9|6582.1|6578.1|6579.4|6575.4|0
1648164900000|2022-03-24 23:35:00|6579.4|6575.4|6578.4|6574.4|6581.6|6577.6|6577.4|6573.4|0
1648165200000|2022-03-24 23:40:00|6578.1|6574.1|6579.9|6575.9|6579.9|6575.9|6576.7|6572.7|0
1648165500000|2022-03-24 23:45:00|6580.3|6576.3|6579.4|6575.4|6581.6|6577.6|6578.4|6574.4|0
1648165800000|2022-03-24 23:50:00|6579.2|6575.2|6579.4|6575.4|6581.1|6577.1|6578.4|6574.4|0
1648166100000|2022-03-24 23:55:00|6579.9|6575.9|6578.4|6574.4|6580.6|6576.6|6577.9|6573.9|0
1648166400000|2022-03-25 00:00:00|6579.4|6575.4|6573.7|6569.7|6579.4|6575.4|6572.5|6568.5|0
1648166700000|2022-03-25 00:05:00|6574.2|6570.2|6572.1|6568.1|6574.2|6570.2|6570.9|6566.9|0
1648167000000|2022-03-25 00:10:00|6572|6568|6568.8|6564.8|6572.5|6568.5|6567.8|6563.8|0
1648167300000|2022-03-25 00:15:00|6569.3|6565.3|6566.9|6563.9|6569.8|6565.8|6555.5|6552.5|0
1648167600000|2022-03-25 00:20:00|6566.6|6563.6|6565.8|6562.8|6570.9|6567.9|6565.8|6562.8|0
1648167900000|2022-03-25 00:25:00|6565.9|6562.9|6570.6|6567.6|6570.6|6567.6|6565.9|6562.9|0
1648168200000|2022-03-25 00:30:00|6571.2|6568.2|6577.4|6574.4|6577.5|6574.5|6571.2|6568.2|0
1648168500000|2022-03-25 00:35:00|6577.7|6574.7|6578.3|6575.3|6579.1|6576.1|6574|6571|0
1648168800000|2022-03-25 00:40:00|6578.6|6575.6|6577.4|6574.4|6580.8|6577.8|6577.4|6574.4|0
1648169100000|2022-03-25 00:45:00|6578.1|6575.1|6577.5|6574.5|6580|6577|6577.4|6574.4|0
1648169400000|2022-03-25 00:50:00|6577.4|6574.4|6572.4|6569.4|6577.5|6574.5|6572.3|6569.3|0
1648169700000|2022-03-25 00:55:00|6573|6570|6570.7|6567.7|6575.8|6572.8|6570.7|6567.7|0
1648170000000|2022-03-25 01:00:00|6570.3|6567.3|6569|6566|6570.7|6567.7|6567.3|6564.3|0
1648170300000|2022-03-25 01:05:00|6569.6|6566.6|6572.4|6569.4|6572.4|6569.4|6569|6566|0
1648170600000|2022-03-25 01:10:00|6573.1|6570.1|6577.5|6574.5|6577.5|6574.5|6573.1|6570.1|0
1648170900000|2022-03-25 01:15:00|6577.8|6574.8|6576.1|6573.1|6577.8|6574.8|6574.4|6571.4|0
1648171200000|2022-03-25 01:20:00|6575.8|6572.8|6570.1|6567.1|6575.8|6572.8|6567.6|6564.6|0
1648171500000|2022-03-25 01:25:00|6570.4|6567.4|6574.4|6571.4|6574.4|6571.4|6565.9|6562.9|0
1648171800000|2022-03-25 01:30:00|6583.6|6580.6|6583.3|6580.3|6585|6582|6581.5|6578.5|0
1648172100000|2022-03-25 01:35:00|6583.6|6580.6|6584.9|6581.9|6586.6|6583.6|6581.5|6578.5|0
1648172400000|2022-03-25 01:40:00|6585|6582|6588.4|6585.4|6588.4|6585.4|6584.9|6581.9|0
1648172700000|2022-03-25 01:45:00|6580.1|6577.1|6579.5|6576.5|6581.2|6578.2|6577.8|6574.8|0
1648173000000|2022-03-25 01:50:00|6581.2|6578.2|6602.9|6599.9|6605.4|6602.4|6581.2|6578.2|0
1648173300000|2022-03-25 01:55:00|6602.5|6599.5|6593.3|6590.3|6605.4|6602.4|6589.9|6586.9|0
1648173600000|2022-03-25 02:00:00|6592.7|6589.7|6588.1|6585.1|6593.3|6590.3|6588.1|6585.1|0
1648173900000|2022-03-25 02:05:00|6588.5|6585.5|6588.2|6585.2|6589.9|6586.9|6584.8|6581.8|0
1648174200000|2022-03-25 02:10:00|6587.9|6584.9|6582.3|6579.3|6589.9|6586.9|6582.3|6579.3|0
1648174500000|2022-03-25 02:15:00|6583.1|6580.1|6584.9|6581.9|6586.6|6583.6|6581.4|6578.4|0
1648174800000|2022-03-25 02:20:00|6584.5|6581.5|6579.8|6576.8|6584.9|6581.9|6579.8|6576.8|0
1648175100000|2022-03-25 02:25:00|6579.5|6576.5|6578.1|6575.1|6579.8|6576.8|6578.1|6575.1|0
1648175400000|2022-03-25 02:30:00|6577.7|6574.7|6579.8|6576.8|6579.8|6576.8|6574.7|6571.7|0
1648175700000|2022-03-25 02:35:00|6579.2|6576.2|6581.6|6578.6|6583.3|6580.3|6578.1|6575.1|0
1648176000000|2022-03-25 02:40:00|6582.2|6579.2|6579|6576|6583.3|6580.3|6577.3|6574.3|0
1648176300000|2022-03-25 02:45:00|6579.3|6576.3|6578.2|6575.2|6579.9|6576.9|6578.1|6575.1|0
1648176600000|2022-03-25 02:50:00|6578.8|6575.8|6579.8|6576.8|6581.6|6578.6|6578.1|6575.1|0
1648176900000|2022-03-25 02:55:00|6579.2|6576.2|6579.9|6576.9|6579.9|6576.9|6578.1|6575.1|0
1648177200000|2022-03-25 03:00:00|6579.2|6576.2|6581.6|6578.6|6581.6|6578.6|6578.2|6575.2|0
1648177500000|2022-03-25 03:05:00|6581.3|6578.3|6578.2|6575.2|6585|6582|6578.2|6575.2|0
1648177800000|2022-03-25 03:10:00|6578.1|6575.1|6574.8|6571.8|6578.2|6575.2|6573.1|6570.1|0
1648178100000|2022-03-25 03:15:00|6583.7|6580.7|6582|6579|6583.7|6580.7|6581.9|6578.9|0
1648178400000|2022-03-25 03:20:00|6581.3|6578.3|6581.9|6578.9|6582|6579|6580.3|6577.3|0
1648178700000|2022-03-25 03:25:00|6582|6579|6578.6|6575.6|6583.7|6580.7|6578.6|6575.6|0
1648179000000|2022-03-25 03:30:00|6570|6567|6573.2|6570.2|6574.9|6571.9|6570|6567|0
1648179300000|2022-03-25 03:35:00|6573.1|6570.1|6570.6|6567.6|6574.9|6571.9|6569.8|6566.8|0
1648179600000|2022-03-25 03:40:00|6570.9|6567.9|6566.4|6563.4|6571.4|6568.4|6566.4|6563.4|0
1648179900000|2022-03-25 03:45:00|6566.1|6563.1|6568.1|6565.1|6568.1|6565.1|6565.5|6562.5|0
1648180200000|2022-03-25 03:50:00|6568.7|6565.7|6568.9|6565.9|6569.8|6566.8|6566.4|6563.4|0
1648180500000|2022-03-25 03:55:00|6568.6|6565.6|6571.6|6568.6|6571.6|6568.6|6568.1|6565.1|0
1648180800000|2022-03-25 04:00:00|6571.5|6568.5|6573.3|6570.3|6573.3|6570.3|6569.9|6566.9|0
1648181100000|2022-03-25 04:05:00|6572.6|6569.6|6573.3|6570.3|6573.3|6570.3|6571.6|6568.6|0
1648181400000|2022-03-25 04:10:00|6573.9|6570.9|6576.7|6573.7|6580.1|6577.1|6573.9|6570.9|0
1648181700000|2022-03-25 04:15:00|6576.6|6573.6|6575|6572|6576.7|6573.7|6573.3|6570.3|0
1648182000000|2022-03-25 04:20:00|6575.6|6572.6|6574.1|6571.1|6576.7|6573.7|6573.3|6570.3|0
1648182300000|2022-03-25 04:25:00|6574.5|6571.5|6578.4|6575.4|6578.4|6575.4|6574.5|6571.5|0
1648182600000|2022-03-25 04:30:00|6577.7|6574.7|6580.1|6577.1|6581.8|6578.8|6576.7|6573.7|0
1648182900000|2022-03-25 04:35:00|6580.4|6577.4|6580.9|6577.9|6581.8|6578.8|6580.1|6577.1|0
1648183200000|2022-03-25 04:40:00|6581.2|6578.2|6582.5|6579.5|6584.3|6581.3|6580.9|6577.9|0
1648183500000|2022-03-25 04:45:00|6583.4|6580.4|6584.2|6581.2|6585.9|6582.9|6582.5|6579.5|0
1648183800000|2022-03-25 04:50:00|6584.9|6581.9|6584.2|6581.2|6585.9|6582.9|6582.5|6579.5|0
1648184100000|2022-03-25 04:55:00|6583.9|6580.9|6595.7|6592.7|6600.8|6597.8|6583.4|6580.4|0
1648184400000|2022-03-25 05:00:00|6595.6|6592.6|6587.2|6584.2|6595.6|6592.6|6587.2|6584.2|0
1648184700000|2022-03-25 05:05:00|6588|6585|6581.5|6578.5|6588|6585|6581.5|6578.5|0
1648185000000|2022-03-25 05:10:00|6580.4|6577.4|6582|6579|6583.7|6580.7|6580.3|6577.3|0
1648185300000|2022-03-25 05:15:00|6581.7|6578.7|6579.4|6576.4|6582|6579|6578.6|6575.6|0
1648185600000|2022-03-25 05:20:00|6579.8|6576.8|6579.6|6576.6|6582.1|6579.1|6578.6|6575.6|0
1648185900000|2022-03-25 05:25:00|6579.9|6576.9|6579.5|6576.5|6583|6580|6578.7|6575.7|0
1648186200000|2022-03-25 05:30:00|6579.9|6576.9|6573.6|6570.6|6580.4|6577.4|6571.9|6568.9|0
1648186500000|2022-03-25 05:35:00|6573.3|6570.3|6575.3|6572.3|6575.3|6572.3|6571.9|6568.9|0
1648186800000|2022-03-25 05:40:00|6574.5|6571.5|6571.1|6568.1|6576.2|6573.2|6569.3|6566.3|0
1648187100000|2022-03-25 05:45:00|6571.4|6568.4|6573.7|6570.7|6576.2|6573.2|6570.3|6567.3|0
1648187400000|2022-03-25 05:50:00|6574.4|6571.4|6572|6569|6575.4|6572.4|6570.3|6567.3|0
1648187700000|2022-03-25 05:55:00|6571.7|6568.7|6570.5|6567.5|6577.1|6574.1|6570.5|6567.5|0
1648188000000|2022-03-25 06:00:00|6571.2|6568.2|6572.2|6569.2|6574|6571|6570.5|6567.5|0
1648188300000|2022-03-25 06:05:00|6572.6|6569.6|6568.9|6565.9|6573.9|6570.9|6568.8|6565.8|0
1648188600000|2022-03-25 06:10:00|6569.5|6566.5|6575.6|6572.6|6577.3|6574.3|6569.5|6566.5|0
1648188900000|2022-03-25 06:15:00|6576.5|6573.5|6574|6571|6577.4|6574.4|6574|6571|0
1648189200000|2022-03-25 06:20:00|6574.6|6571.6|6578|6575|6578|6575|6574.6|6571.6|0
1648189500000|2022-03-25 06:25:00|6577.4|6574.4|6578|6575|6578.9|6575.9|6575.5|6572.5|0
1648189800000|2022-03-25 06:30:00|6578.7|6575.7|6581.4|6578.4|6583.1|6580.1|6578.7|6575.7|0
1648190100000|2022-03-25 06:35:00|6582.1|6579.1|6583.2|6580.2|6584.9|6581.9|6581.5|6578.5|0
1648190400000|2022-03-25 06:40:00|6583.8|6580.8|6579.6|6576.6|6586.6|6583.6|6577.9|6574.9|0
1648190700000|2022-03-25 06:45:00|6578.9|6575.9|6579.6|6576.6|6579.6|6576.6|6577.8|6574.8|0
1648191000000|2022-03-25 06:50:00|6579.3|6576.3|6579.7|6576.7|6579.7|6576.7|6577.9|6574.9|0
1648191300000|2022-03-25 06:55:00|6579.3|6576.3|6584.8|6581.8|6584.8|6581.8|6578|6575|0
1648191600000|2022-03-25 07:00:00|6584.9|6581.9|6582.9|6580.9|6587.1|6585.1|6579.1|6577.1|641
1648191900000|2022-03-25 07:05:00|6581.6|6579.6|6576.9|6574.9|6583.1|6581.1|6576.9|6574.9|116
1648192200000|2022-03-25 07:10:00|6575.6|6573.6|6576.4|6574.4|6576.9|6574.9|6575.1|6573.1|28
1648192500000|2022-03-25 07:15:00|6576.6|6574.6|6570.6|6568.6|6577.4|6575.4|6569.1|6567.1|35
1648192800000|2022-03-25 07:20:00|6570.4|6568.4|6571.9|6569.9|6571.9|6569.9|6566.6|6564.6|46
1648193100000|2022-03-25 07:25:00|6571.6|6569.6|6561.4|6559.4|6571.6|6569.6|6561.4|6559.4|139
1648193400000|2022-03-25 07:30:00|6561.6|6559.6|6565.6|6563.6|6566.6|6564.6|6560.4|6558.4|93
1648193700000|2022-03-25 07:35:00|6565.9|6563.9|6567.6|6565.6|6569.9|6567.9|6564.1|6562.1|84
1648194000000|2022-03-25 07:40:00|6567.9|6565.9|6563.6|6561.6|6568.9|6566.9|6562.4|6560.4|26
1648194300000|2022-03-25 07:45:00|6563.4|6561.4|6562.6|6560.6|6566.9|6564.9|6562.1|6560.1|67
1648194600000|2022-03-25 07:50:00|6562.9|6560.9|6569.6|6567.6|6570.4|6568.4|6562.4|6560.4|19
1648194900000|2022-03-25 07:55:00|6569.9|6567.9|6569.4|6567.4|6571.4|6569.4|6566.6|6564.6|153
1648195200000|2022-03-25 08:00:00|6568.9|6567.9|6569.4|6568.4|6580.9|6579.9|6564.1|6563.1|1398
1648195500000|2022-03-25 08:05:00|6569.1|6568.1|6558.6|6557.6|6569.1|6568.1|6555.6|6554.6|672
1648195800000|2022-03-25 08:10:00|6558.9|6557.9|6550.1|6549.1|6559.1|6558.1|6544.6|6543.6|545
1648196100000|2022-03-25 08:15:00|6549.9|6548.9|6547.6|6546.6|6554.6|6553.6|6546.1|6545.1|527
1648196400000|2022-03-25 08:20:00|6547.4|6546.4|6550.1|6549.1|6551.1|6550.1|6545.6|6544.6|332
1648196700000|2022-03-25 08:25:00|6549.9|6548.9|6550.4|6549.4|6555.9|6554.9|6549.1|6548.1|354
1648197000000|2022-03-25 08:30:00|6550.1|6549.1|6550.4|6549.4|6553.9|6552.9|6544.9|6543.9|331
1648197300000|2022-03-25 08:35:00|6550.6|6549.6|6554.1|6553.1|6555.9|6554.9|6548.6|6547.6|223
1648197600000|2022-03-25 08:40:00|6554.4|6553.4|6558.4|6557.4|6559.9|6558.9|6551.9|6550.9|257
1648197900000|2022-03-25 08:45:00|6558.6|6557.6|6559.1|6558.1|6560.1|6559.1|6555.1|6554.1|136
1648198200000|2022-03-25 08:50:00|6559.4|6558.4|6566.6|6565.6|6567.4|6566.4|6559.4|6558.4|332
1648198500000|2022-03-25 08:55:00|6566.9|6565.9|6566.9|6565.9|6570.9|6569.9|6564.4|6563.4|158
1648198800000|2022-03-25 09:00:00|6567.1|6566.1|6560.6|6559.6|6582.6|6581.6|6550.9|6549.9|1140
1648199100000|2022-03-25 09:05:00|6560.9|6559.9|6556.1|6555.1|6561.9|6560.9|6555.6|6554.6|204
1648199400000|2022-03-25 09:10:00|6556.4|6555.4|6556.6|6555.6|6557.9|6556.9|6552.6|6551.6|142
1648199700000|2022-03-25 09:15:00|6556.1|6555.1|6556.1|6555.1|6561.1|6560.1|6551.9|6550.9|123
1648200000000|2022-03-25 09:20:00|6556.4|6555.4|6552.6|6551.6|6557.9|6556.9|6551.1|6550.1|123
1648200300000|2022-03-25 09:25:00|6552.9|6551.9|6547.1|6546.1|6553.1|6552.1|6546.9|6545.9|187
1648200600000|2022-03-25 09:30:00|6546.9|6545.9|6540.1|6539.1|6546.9|6545.9|6539.4|6538.4|360
1648200900000|2022-03-25 09:35:00|6540.4|6539.4|6549.9|6548.9|6551.6|6550.6|6538.4|6537.4|382
1648201200000|2022-03-25 09:40:00|6550.1|6549.1|6556.9|6555.9|6557.1|6556.1|6549.1|6548.1|265
1648201500000|2022-03-25 09:45:00|6556.6|6555.6|6563.1|6562.1|6565.1|6564.1|6555.9|6554.9|270
1648201800000|2022-03-25 09:50:00|6562.9|6561.9|6572.4|6571.4|6574.1|6573.1|6562.1|6561.1|453
1648202100000|2022-03-25 09:55:00|6572.6|6571.6|6575.1|6574.1|6579.1|6578.1|6570.1|6569.1|302
1648202400000|2022-03-25 10:00:00|6575.4|6574.4|6572.9|6571.9|6579.9|6578.9|6571.4|6570.4|368
1648202700000|2022-03-25 10:05:00|6573.1|6572.1|6569.1|6568.1|6575.6|6574.6|6567.6|6566.6|285
1648203000000|2022-03-25 10:10:00|6568.9|6567.9|6565.1|6564.1|6570.4|6569.4|6564.1|6563.1|246
1648203300000|2022-03-25 10:15:00|6565.4|6564.4|6567.1|6566.1|6569.4|6568.4|6564.9|6563.9|124
1648203600000|2022-03-25 10:20:00|6567.4|6566.4|6571.1|6570.1|6571.6|6570.6|6566.9|6565.9|91
1648203900000|2022-03-25 10:25:00|6570.9|6569.9|6574.6|6573.6|6575.6|6574.6|6570.6|6569.6|120
1648204200000|2022-03-25 10:30:00|6574.9|6573.9|6569.1|6568.1|6574.9|6573.9|6567.9|6566.9|178
1648204500000|2022-03-25 10:35:00|6569.4|6568.4|6571.4|6570.4|6572.4|6571.4|6568.1|6567.1|89
1648204800000|2022-03-25 10:40:00|6571.1|6570.1|6576.6|6575.6|6576.9|6575.9|6569.9|6568.9|126
1648205100000|2022-03-25 10:45:00|6576.9|6575.9|6576.6|6575.6|6580.1|6579.1|6575.1|6574.1|237
1648205400000|2022-03-25 10:50:00|6576.9|6575.9|6592.6|6591.6|6592.6|6591.6|6576.4|6575.4|408
1648205700000|2022-03-25 10:55:00|6592.9|6591.9|6595.6|6594.6|6597.6|6596.6|6589.6|6588.6|338
1648206000000|2022-03-25 11:00:00|6595.4|6594.4|6595.6|6594.6|6596.6|6595.6|6592.9|6591.9|163
1648206300000|2022-03-25 11:05:00|6595.9|6594.9|6593.4|6592.4|6596.6|6595.6|6592.1|6591.1|190
1648206600000|2022-03-25 11:10:00|6593.6|6592.6|6594.6|6593.6|6598.6|6597.6|6592.4|6591.4|153
1648206900000|2022-03-25 11:15:00|6594.9|6593.9|6597.1|6596.1|6601.4|6600.4|6593.1|6592.1|253
1648207200000|2022-03-25 11:20:00|6597.4|6596.4|6606.6|6605.6|6614.4|6613.4|6596.6|6595.6|629
1648207500000|2022-03-25 11:25:00|6606.4|6605.4|6612.6|6611.6|6613.4|6612.4|6604.6|6603.6|261
1648207800000|2022-03-25 11:30:00|6612.9|6611.9|6609.4|6608.4|6613.6|6612.6|6608.6|6607.6|133
1648208100000|2022-03-25 11:35:00|6609.1|6608.1|6608.6|6607.6|6609.6|6608.6|6606.4|6605.4|200
1648208400000|2022-03-25 11:40:00|6608.9|6607.9|6609.4|6608.4|6610.9|6609.9|6606.4|6605.4|203
1648208700000|2022-03-25 11:45:00|6609.6|6608.6|6606.6|6605.6|6611.6|6610.6|6605.9|6604.9|229
1648209000000|2022-03-25 11:50:00|6606.4|6605.4|6609.4|6608.4|6610.4|6609.4|6604.9|6603.9|144
1648209300000|2022-03-25 11:55:00|6609.6|6608.6|6612.4|6611.4|6613.1|6612.1|6608.9|6607.9|256
1648209600000|2022-03-25 12:00:00|6613.1|6612.1|6610.6|6609.6|6613.1|6612.1|6609.4|6608.4|222
1648209900000|2022-03-25 12:05:00|6610.9|6609.9|6609.4|6608.4|6616.9|6615.9|6609.4|6608.4|392
1648210200000|2022-03-25 12:10:00|6609.6|6608.6|6613.6|6612.6|6614.1|6613.1|6607.9|6606.9|197
1648210500000|2022-03-25 12:15:00|6613.4|6612.4|6613.4|6612.4|6614.6|6613.6|6611.4|6610.4|168
1648210800000|2022-03-25 12:20:00|6613.6|6612.6|6612.9|6611.9|6616.1|6615.1|6611.6|6610.6|112
1648211100000|2022-03-25 12:25:00|6613.1|6612.1|6611.4|6610.4|6613.6|6612.6|6611.1|6610.1|95
1648211400000|2022-03-25 12:30:00|6611.1|6610.1|6608.6|6607.6|6611.1|6610.1|6606.9|6605.9|136
1648211700000|2022-03-25 12:35:00|6608.4|6607.4|6602.6|6601.6|6609.4|6608.4|6601.9|6600.9|170
1648212000000|2022-03-25 12:40:00|6602.8|6601.8|6603.8|6602.8|6606.8|6605.8|6602.1|6601.1|68
1648212300000|2022-03-25 12:45:00|6603.6|6602.6|6604.3|6603.3|6606.1|6605.1|6601.8|6600.8|120
1648212600000|2022-03-25 12:50:00|6604.6|6603.6|6606.1|6605.1|6606.8|6605.8|6604.1|6603.1|75
1648212900000|2022-03-25 12:55:00|6605.8|6604.8|6606.3|6605.3|6607.6|6606.6|6604.3|6603.3|120
1648213200000|2022-03-25 13:00:00|6606.6|6605.6|6604.1|6603.1|6607.3|6606.3|6601.1|6600.1|166
1648213500000|2022-03-25 13:05:00|6604.3|6603.3|6603.3|6602.3|6608.1|6607.1|6603.1|6602.1|224
1648213800000|2022-03-25 13:10:00|6603.1|6602.1|6599.8|6598.8|6607.3|6606.3|6597.8|6596.8|235
1648214100000|2022-03-25 13:15:00|6599.6|6598.6|6601.3|6600.3|6603.3|6602.3|6599.3|6598.3|151
1648214400000|2022-03-25 13:20:00|6601.6|6600.6|6601.6|6600.6|6605.3|6604.3|6600.6|6599.6|123
1648214700000|2022-03-25 13:25:00|6601.3|6600.3|6604.1|6603.1|6604.8|6603.8|6597.1|6596.1|288
1648215000000|2022-03-25 13:30:00|6604.3|6603.3|6593.6|6592.6|6604.6|6603.6|6593.3|6592.3|3920
1648215300000|2022-03-25 13:35:00|6592.3|6591.3|6581.1|6580.1|6599.3|6598.3|6580.3|6579.3|983
1648215600000|2022-03-25 13:40:00|6580.8|6579.8|6585.8|6584.8|6590.6|6589.6|6578.1|6577.1|350
1648215900000|2022-03-25 13:45:00|6585.3|6584.3|6591.3|6590.3|6593.3|6592.3|6583.1|6582.1|353
1648216200000|2022-03-25 13:50:00|6591.1|6590.1|6585.8|6584.8|6594.6|6593.6|6585.3|6584.3|271
1648216500000|2022-03-25 13:55:00|6585.6|6584.6|6578.3|6577.3|6586.3|6585.3|6576.6|6575.6|180
1648216800000|2022-03-25 14:00:00|6578.6|6577.6|6579.8|6578.8|6582.6|6581.6|6574.8|6573.8|524
1648217100000|2022-03-25 14:05:00|6580.1|6579.1|6592.3|6591.3|6592.6|6591.6|6579.3|6578.3|241
1648217400000|2022-03-25 14:10:00|6592.1|6591.1|6595.8|6594.8|6599.1|6598.1|6590.8|6589.8|217
1648217700000|2022-03-25 14:15:00|6595.6|6594.6|6593.3|6592.3|6599.3|6598.3|6592.1|6591.1|207
1648218000000|2022-03-25 14:20:00|6593.1|6592.1|6597.6|6596.6|6602.3|6601.3|6592.8|6591.8|209
1648218300000|2022-03-25 14:25:00|6597.8|6596.8|6590.8|6589.8|6597.8|6596.8|6590.3|6589.3|149
1648218600000|2022-03-25 14:30:00|6590.6|6589.6|6602.3|6601.3|6602.3|6601.3|6590.3|6589.3|213
1648218900000|2022-03-25 14:35:00|6602.6|6601.6|6604.1|6603.1|6610.8|6609.8|6602.6|6601.6|347
1648219200000|2022-03-25 14:40:00|6603.8|6602.8|6607.1|6606.1|6609.3|6608.3|6602.8|6601.8|208
1648219500000|2022-03-25 14:45:00|6607.3|6606.3|6612.8|6611.8|6614.6|6613.6|6604.8|6603.8|189
1648219800000|2022-03-25 14:50:00|6613.1|6612.1|6605.6|6604.6|6613.8|6612.8|6603.6|6602.6|245
1648220100000|2022-03-25 14:55:00|6605.3|6604.3|6607.3|6606.3|6607.8|6606.8|6599.8|6598.8|182
1648220400000|2022-03-25 15:00:00|6608.6|6607.6|6595.8|6594.8|6608.8|6607.8|6594.1|6593.1|413
1648220700000|2022-03-25 15:05:00|6596.1|6595.1|6578.8|6577.8|6596.1|6595.1|6578.6|6577.6|304
1648221000000|2022-03-25 15:10:00|6578.9|6577.9|6570.9|6569.9|6580.9|6579.9|6566.4|6565.4|493
1648221300000|2022-03-25 15:15:00|6570.7|6569.7|6565.9|6564.9|6574.9|6573.9|6564.7|6563.7|466
1648221600000|2022-03-25 15:20:00|6566.2|6565.2|6550.4|6549.4|6568.7|6567.7|6550.4|6549.4|455
1648221900000|2022-03-25 15:25:00|6550.2|6549.2|6552.2|6551.2|6553.7|6552.7|6538.9|6537.9|640
1648222200000|2022-03-25 15:30:00|6552.4|6551.4|6551.4|6550.4|6555.7|6554.7|6544.7|6543.7|497
1648222500000|2022-03-25 15:35:00|6551.9|6550.9|6540.7|6539.7|6554.2|6553.2|6540.4|6539.4|476
1648222800000|2022-03-25 15:40:00|6540.9|6539.9|6555.7|6554.7|6556.7|6555.7|6539.9|6538.9|358
1648223100000|2022-03-25 15:45:00|6555.9|6554.9|6552.7|6551.7|6559.2|6558.2|6549.4|6548.4|374
1648223400000|2022-03-25 15:50:00|6552.9|6551.9|6550.2|6549.2|6557.4|6556.4|6549.9|6548.9|472
1648223700000|2022-03-25 15:55:00|6549.9|6548.9|6545.4|6544.4|6551.4|6550.4|6540.9|6539.9|534
1648224000000|2022-03-25 16:00:00|6545.7|6544.7|6543.9|6542.9|6548.9|6547.9|6542.2|6541.2|338
1648224300000|2022-03-25 16:05:00|6544.2|6543.2|6550.4|6549.4|6551.7|6550.7|6544.2|6543.2|402
1648224600000|2022-03-25 16:10:00|6549.9|6548.9|6551.2|6550.2|6552.9|6551.9|6547.7|6546.7|198
1648224900000|2022-03-25 16:15:00|6551.4|6550.4|6559.7|6558.7|6561.2|6560.2|6550.7|6549.7|350
1648225200000|2022-03-25 16:20:00|6559.9|6558.9|6559.4|6558.4|6560.7|6559.7|6555.2|6554.2|562
1648225500000|2022-03-25 16:25:00|6559.7|6558.7|6561.7|6560.7|6563.9|6562.9|6555.9|6554.9|790
1648225800000|2022-03-25 16:30:00|6562.2|6560.2|6556.9|6554.9|6564.2|6562.2|6551.7|6549.7|1945
1648226100000|2022-03-25 16:35:00|6557.4|6555.4|6541.9|6539.9|6557.4|6555.4|6539.4|6537.4|1004
1648226400000|2022-03-25 16:40:00|6542.2|6540.2|6545.2|6543.2|6545.2|6543.2|6537.2|6535.2|372
1648226700000|2022-03-25 16:45:00|6545.4|6543.4|6552.9|6550.9|6552.9|6550.9|6545.4|6543.4|124
1648227000000|2022-03-25 16:50:00|6553.2|6551.2|6546.9|6544.9|6556.2|6554.2|6546.9|6544.9|112
1648227300000|2022-03-25 16:55:00|6547.2|6545.2|6553.9|6551.9|6554.7|6552.7|6544.9|6542.9|91
1648227600000|2022-03-25 17:00:00|6553.7|6551.7|6557.2|6555.2|6557.4|6555.4|6551.4|6549.4|83
1648227900000|2022-03-25 17:05:00|6557.4|6555.4|6558.7|6556.7|6561.2|6559.2|6554.7|6552.7|58
1648228200000|2022-03-25 17:10:00|6558.4|6556.4|6557.9|6555.9|6558.9|6556.9|6553.4|6551.4|67
1648228500000|2022-03-25 17:15:00|6558.2|6556.2|6567.9|6565.9|6568.9|6566.9|6558.2|6556.2|99
1648228800000|2022-03-25 17:20:00|6568.2|6566.2|6559.4|6557.4|6569.9|6567.9|6559.4|6557.4|111
1648229100000|2022-03-25 17:25:00|6559.7|6557.7|6569.4|6567.4|6569.7|6567.7|6559.7|6557.7|93
1648229400000|2022-03-25 17:30:00|6568.9|6566.9|6575.2|6573.2|6575.2|6573.2|6566.9|6564.9|99
1648229700000|2022-03-25 17:35:00|6575.4|6573.4|6573.9|6571.9|6576.2|6574.2|6572.4|6570.4|38
1648230000000|2022-03-25 17:40:00|6573.7|6571.7|6577.2|6575.2|6578.4|6576.4|6571.4|6569.4|63
1648230300000|2022-03-25 17:45:00|6577.4|6575.4|6579.2|6577.2|6580.7|6578.7|6575.9|6573.9|95
1648230600000|2022-03-25 17:50:00|6579.4|6577.4|6581.4|6579.4|6582.7|6580.7|6579.4|6577.4|73
1648230900000|2022-03-25 17:55:00|6581.7|6579.7|6588.9|6586.9|6590.2|6588.2|6581.7|6579.7|115
1648231200000|2022-03-25 18:00:00|6589.2|6587.2|6590.7|6588.7|6592.4|6590.4|6586.2|6584.2|64
1648231500000|2022-03-25 18:05:00|6590.4|6588.4|6591.7|6589.7|6592.9|6590.9|6589.9|6587.9|35
1648231800000|2022-03-25 18:10:00|6591.9|6589.9|6587.4|6585.4|6592.7|6590.7|6586.2|6584.2|28
1648232100000|2022-03-25 18:15:00|6587.7|6585.7|6584.7|6582.7|6588.4|6586.4|6584.7|6582.7|32
1648232400000|2022-03-25 18:20:00|6584.9|6582.9|6586.4|6584.4|6587.4|6585.4|6584.4|6582.4|44
1648232700000|2022-03-25 18:25:00|6586.7|6584.7|6590.2|6588.2|6591.2|6589.2|6586.2|6584.2|65
1648233000000|2022-03-25 18:30:00|6590.4|6588.4|6591.9|6589.9|6594.2|6592.2|6589.9|6587.9|37
1648233300000|2022-03-25 18:35:00|6591.7|6589.7|6589.9|6587.9|6593.2|6591.2|6589.7|6587.7|22
1648233600000|2022-03-25 18:40:00|6590.2|6588.2|6591.4|6589.4|6591.9|6589.9|6588.2|6586.2|16
1648233900000|2022-03-25 18:45:00|6591.7|6589.7|6591.4|6589.4|6593.2|6591.2|6590.2|6588.2|8
1648234200000|2022-03-25 18:50:00|6591.7|6589.7|6593.9|6591.9|6595.2|6593.2|6591.2|6589.2|11
1648234500000|2022-03-25 18:55:00|6594.2|6592.2|6592.2|6590.2|6594.7|6592.7|6591.7|6589.7|47
1648234800000|2022-03-25 19:00:00|6591.9|6589.9|6586.7|6584.7|6592.7|6590.7|6583.9|6581.9|67
1648235100000|2022-03-25 19:05:00|6586.9|6584.9|6582.9|6580.9|6587.7|6585.7|6582.4|6580.4|67
1648235400000|2022-03-25 19:10:00|6583.2|6581.2|6587.7|6585.7|6588.2|6586.2|6582.7|6580.7|11
1648235700000|2022-03-25 19:15:00|6587.4|6585.4|6583.2|6581.2|6587.7|6585.7|6582.2|6580.2|27
1648236000000|2022-03-25 19:20:00|6583.4|6581.4|6578.2|6576.2|6583.7|6581.7|6576.4|6574.4|49
1648236300000|2022-03-25 19:25:00|6578.4|6576.4|6577.7|6575.7|6581.2|6579.2|6576.7|6574.7|45
1648236600000|2022-03-25 19:30:00|6577.4|6575.4|6578.2|6576.2|6580.4|6578.4|6574.2|6572.2|22
1648236900000|2022-03-25 19:35:00|6577.9|6575.9|6578.7|6576.7|6583.7|6581.7|6576.9|6574.9|27
1648237200000|2022-03-25 19:40:00|6578.9|6576.9|6584.2|6582.2|6587.2|6585.2|6578.9|6576.9|28
1648237500000|2022-03-25 19:45:00|6584.4|6582.4|6590.2|6588.2|6590.9|6588.9|6584.4|6582.4|34
1648237800000|2022-03-25 19:50:00|6590.7|6588.7|6594.2|6592.2|6594.9|6592.9|6588.2|6586.2|72
1648238100000|2022-03-25 19:55:00|6593.9|6591.9|6597.4|6595.4|6599.7|6597.7|6593.4|6591.4|163
1648238400000|2022-03-25 20:00:00|6597.7|6595.7|6599.2|6597.2|6599.2|6597.2|6594.9|6592.9|47
1648238700000|2022-03-25 20:05:00|6598.9|6596.9|6596.7|6594.7|6600.4|6598.4|6596.7|6594.7|10
1648239000000|2022-03-25 20:10:00|6596.9|6594.9|6596.7|6594.7|6597.7|6595.7|6596.4|6594.4|17
1648239300000|2022-03-25 20:15:00|6596.4|6594.4|6597.2|6595.2|6597.7|6595.7|6596.4|6594.4|23
1648239600000|2022-03-25 20:20:00|6597.4|6595.4|6596.9|6594.9|6597.7|6595.7|6596.9|6594.9|5
1648239900000|2022-03-25 20:25:00|6597.2|6595.2|6597.9|6595.9|6599.2|6597.2|6596.7|6594.7|28
1648240200000|2022-03-25 20:30:00|6598.2|6596.2|6598.4|6596.4|6598.4|6596.4|6596.9|6594.9|20
1648240500000|2022-03-25 20:35:00|6598.2|6596.2|6597.9|6595.9|6598.4|6596.4|6597.9|6595.9|12
1648240800000|2022-03-25 20:40:00|6598.2|6596.2|6597.4|6595.4|6598.2|6596.2|6597.4|6595.4|5
1648241100000|2022-03-25 20:45:00|6597.7|6595.7|6596.9|6594.9|6597.7|6595.7|6596.2|6594.2|9
1648241400000|2022-03-25 20:50:00|6596.7|6594.7|6594.4|6592.4|6596.9|6594.9|6594.4|6592.4|21
1648241700000|2022-03-25 20:55:00|6594.7|6592.7|6595.9|6593.9|6596.2|6594.2|6593.9|6591.9|42
1648242000000|2022-03-25 21:00:00|6583.7|6581.7|6583.7|6581.7|6583.7|6581.7|6583.7|6581.7|0
1648418400000|2022-03-27 22:00:00|6595.9|6591.9|6602.3|6598.3|6604.9|6600.9|6595.9|6591.9|0
1648418700000|2022-03-27 22:05:00|6602.5|6598.5|6602.5|6598.5|6602.6|6598.6|6599.5|6595.5|0
1648419000000|2022-03-27 22:10:00|6602.2|6598.2|6599.6|6595.6|6602.6|6598.6|6597.5|6593.5|0
1648419300000|2022-03-27 22:15:00|6599.4|6595.4|6597.5|6593.5|6601.3|6597.3|6596.2|6592.2|0
1648419600000|2022-03-27 22:20:00|6597.7|6593.7|6592.8|6588.8|6598|6594|6591.8|6587.8|0
1648419900000|2022-03-27 22:25:00|6592.3|6588.3|6591.2|6587.2|6592.8|6588.8|6590.7|6586.7|0
1648420200000|2022-03-27 22:30:00|6591.3|6587.3|6588.3|6584.3|6592.8|6588.8|6587.5|6583.5|0
1648420500000|2022-03-27 22:35:00|6588.8|6584.8|6587.4|6583.4|6590.2|6586.2|6587|6583|0
1648420800000|2022-03-27 22:40:00|6587|6583|6585.9|6581.9|6587.9|6583.9|6583.7|6579.7|0
1648421100000|2022-03-27 22:45:00|6586.4|6582.4|6586.6|6582.6|6587.3|6583.3|6582.3|6578.3|0
1648421400000|2022-03-27 22:50:00|6586.1|6582.1|6581.9|6577.9|6586.1|6582.1|6578.6|6574.6|0
1648421700000|2022-03-27 22:55:00|6582.4|6578.4|6581.7|6577.7|6583.1|6579.1|6580.4|6576.4|0
1648422000000|2022-03-27 23:00:00|6581.8|6577.8|6584.5|6580.5|6585|6581|6581.2|6577.2|0
1648422300000|2022-03-27 23:05:00|6584.7|6580.7|6582.3|6578.3|6587|6583|6581.8|6577.8|0
1648422600000|2022-03-27 23:10:00|6582.6|6578.6|6583.8|6579.8|6583.8|6579.8|6579.6|6575.6|0
1648422900000|2022-03-27 23:15:00|6583.2|6579.2|6586.4|6583.4|6589|6586|6583.2|6579.2|0
1648423200000|2022-03-27 23:20:00|6586.7|6583.7|6587.5|6584.5|6589.1|6586.1|6586.4|6583.4|0
1648423500000|2022-03-27 23:25:00|6587|6584|6585.7|6582.7|6587|6584|6584.3|6581.3|0
1648423800000|2022-03-27 23:30:00|6585.8|6582.8|6584|6581|6587|6584|6582.1|6579.1|0
1648424100000|2022-03-27 23:35:00|6583.9|6580.9|6582.9|6579.9|6584.3|6581.3|6582.1|6579.1|0
1648424400000|2022-03-27 23:40:00|6582.6|6579.6|6583.8|6580.8|6585.6|6582.6|6581.1|6578.1|0
1648424700000|2022-03-27 23:45:00|6583.3|6580.3|6581.2|6578.2|6583.4|6580.4|6580.7|6577.7|0
1648425000000|2022-03-27 23:50:00|6581.1|6578.1|6582.1|6579.1|6582.6|6579.6|6580.6|6577.6|0
1648425300000|2022-03-27 23:55:00|6581.6|6578.6|6576.4|6573.4|6582.1|6579.1|6576.4|6573.4|0
1648425600000|2022-03-28 00:00:00|6575.8|6572.8|6573|6570|6576.4|6573.4|6571|6568|0
1648425900000|2022-03-28 00:05:00|6572.8|6569.8|6573.2|6570.2|6575.5|6572.5|6571.2|6568.2|0
1648426200000|2022-03-28 00:10:00|6572.7|6569.7|6568.8|6565.8|6573.7|6570.7|6568.8|6565.8|0
1648426500000|2022-03-28 00:15:00|6569.1|6566.1|6575|6572|6575|6572|6564.6|6561.6|0
1648426800000|2022-03-28 00:20:00|6575.1|6572.1|6576.6|6573.6|6580.1|6577.1|6574.2|6571.2|0
1648427100000|2022-03-28 00:25:00|6577.3|6574.3|6580.9|6577.9|6580.9|6577.9|6576.6|6573.6|0
1648427400000|2022-03-28 00:30:00|6580.5|6577.5|6578.3|6575.3|6580.5|6577.5|6576.6|6573.6|0
1648427700000|2022-03-28 00:35:00|6577.7|6574.7|6574.3|6571.3|6577.7|6574.7|6571.5|6568.5|0
1648428000000|2022-03-28 00:40:00|6574|6571|6575.2|6572.2|6576|6573|6573.4|6570.4|0
1648428300000|2022-03-28 00:45:00|6574.5|6571.5|6567|6564|6574.5|6571.5|6565.9|6562.9|0
1648428600000|2022-03-28 00:50:00|6567.6|6564.6|6569.5|6566.5|6569.5|6566.5|6565.3|6562.3|0
1648428900000|2022-03-28 00:55:00|6569.2|6566.2|6567|6564|6569.2|6566.2|6565.3|6562.3|0
1648429200000|2022-03-28 01:00:00|6566.3|6563.3|6563.6|6560.6|6567.9|6564.9|6560.2|6557.2|0
1648429500000|2022-03-28 01:05:00|6563.9|6560.9|6567.9|6564.9|6568.7|6565.7|6563.6|6560.6|0
1648429800000|2022-03-28 01:10:00|6568.2|6565.2|6570.3|6567.3|6572.9|6569.9|6567|6564|0
1648430100000|2022-03-28 01:15:00|6569.7|6566.7|6566.9|6563.9|6570.4|6567.4|6566.9|6563.9|0
1648430400000|2022-03-28 01:20:00|6566.3|6563.3|6571.2|6568.2|6571.2|6568.2|6565.2|6562.2|0
1648430700000|2022-03-28 01:25:00|6570.8|6567.8|6570.3|6567.3|6573.7|6570.7|6568.6|6565.6|0
1648431000000|2022-03-28 01:30:00|6570|6567|6570.3|6567.3|6570.3|6567.3|6566.9|6563.9|0
1648431300000|2022-03-28 01:35:00|6569.6|6566.6|6571.2|6568.2|6572|6569|6568.6|6565.6|0
1648431600000|2022-03-28 01:40:00|6570.8|6567.8|6567.8|6564.8|6570.8|6567.8|6565.2|6562.2|0
1648431900000|2022-03-28 01:45:00|6567.4|6564.4|6568.6|6565.6|6571.2|6568.2|6566.9|6563.9|0
1648432200000|2022-03-28 01:50:00|6569.3|6566.3|6577.1|6574.1|6577.1|6574.1|6569.3|6566.3|0
1648432500000|2022-03-28 01:55:00|6576.5|6573.5|6575.5|6572.5|6576.5|6573.5|6572.1|6569.1|0
1648432800000|2022-03-28 02:00:00|6576.1|6573.1|6580.7|6577.7|6582.4|6579.4|6576.1|6573.1|0
1648433100000|2022-03-28 02:05:00|6581|6578|6583.3|6580.3|6584.1|6581.1|6579|6576|0
1648433400000|2022-03-28 02:10:00|6584.1|6581.1|6582.4|6579.4|6585.9|6582.9|6582.4|6579.4|0
1648433700000|2022-03-28 02:15:00|6582.5|6579.5|6580.9|6577.9|6582.5|6579.5|6579|6576|0
1648434000000|2022-03-28 02:20:00|6580.6|6577.6|6575.8|6572.8|6580.6|6577.6|6575.8|6572.8|0
1648434300000|2022-03-28 02:25:00|6575.5|6572.5|6574.1|6571.1|6575.8|6572.8|6574.1|6571.1|0
1648434600000|2022-03-28 02:30:00|6574.8|6571.8|6575.9|6572.9|6577.6|6574.6|6574.2|6571.2|0
1648434900000|2022-03-28 02:35:00|6576.5|6573.5|6579.3|6576.3|6579.3|6576.3|6575.9|6572.9|0
1648435200000|2022-03-28 02:40:00|6581|6578|6584.4|6581.4|6584.4|6581.4|6580.1|6577.1|0
1648435500000|2022-03-28 02:45:00|6585|6582|6586.1|6583.1|6586.9|6583.9|6584.4|6581.4|0
1648435800000|2022-03-28 02:50:00|6586.4|6583.4|6588.6|6585.6|6589.5|6586.5|6586.4|6583.4|0
1648436100000|2022-03-28 02:55:00|6587.8|6584.8|6587.2|6584.2|6588.6|6585.6|6585.5|6582.5|0
1648436400000|2022-03-28 03:00:00|6587.6|6584.6|6589|6586|6590.7|6587.7|6587.3|6584.3|0
1648436700000|2022-03-28 03:05:00|6588.9|6585.9|6589.7|6586.7|6592.3|6589.3|6588.9|6585.9|0
1648437000000|2022-03-28 03:10:00|6589.4|6586.4|6588.9|6585.9|6589.4|6586.4|6588.9|6585.9|0
1648437300000|2022-03-28 03:15:00|6589.2|6586.2|6589.7|6586.7|6589.7|6586.7|6588.9|6585.9|0
1648437600000|2022-03-28 03:20:00|6589.4|6586.4|6588.8|6585.8|6589.4|6586.4|6587.1|6584.1|0
1648437900000|2022-03-28 03:25:00|6588.9|6585.9|6587.2|6584.2|6588.9|6585.9|6587.2|6584.2|0
1648438200000|2022-03-28 03:30:00|6587.5|6584.5|6586.1|6583.1|6588.7|6585.7|6585.3|6582.3|0
1648438500000|2022-03-28 03:35:00|6586.5|6583.5|6584.4|6581.4|6587|6584|6583.6|6580.6|0
1648438800000|2022-03-28 03:40:00|6584.8|6581.8|6585.3|6582.3|6585.3|6582.3|6584.4|6581.4|0
1648439100000|2022-03-28 03:45:00|6585.6|6582.6|6586.1|6583.1|6587|6584|6583.6|6580.6|0
1648439400000|2022-03-28 03:50:00|6586.4|6583.4|6582.6|6579.6|6588.7|6585.7|6581.8|6578.8|0
1648439700000|2022-03-28 03:55:00|6582.3|6579.3|6585.2|6582.2|6585.2|6582.2|6580.9|6577.9|0
1648440000000|2022-03-28 04:00:00|6584.5|6581.5|6584.4|6581.4|6585.2|6582.2|6583.5|6580.5|0
1648440300000|2022-03-28 04:05:00|6583.5|6580.5|6580.1|6577.1|6585.2|6582.2|6580.1|6577.1|0
1648440600000|2022-03-28 04:10:00|6580.2|6577.2|6578.5|6575.5|6580.2|6577.2|6578.5|6575.5|0
1648440900000|2022-03-28 04:15:00|6577.9|6574.9|6577.8|6574.8|6578.6|6575.6|6576.8|6573.8|0
1648441200000|2022-03-28 04:20:00|6576.9|6573.9|6577|6574|6578.6|6575.6|6576.9|6573.9|0
1648441500000|2022-03-28 04:25:00|6576.3|6573.3|6575.3|6572.3|6576.3|6573.3|6575.3|6572.3|0
1648442100000|2022-03-28 04:35:00|6575.4|6572.4|6578.7|6575.7|6580.4|6577.4|6575.4|6572.4|0
1648442400000|2022-03-28 04:40:00|6578.8|6575.8|6578.8|6575.8|6580.5|6577.5|6578.8|6575.8|0
1648442700000|2022-03-28 04:45:00|6578.5|6575.5|6575.1|6572.1|6578.5|6575.5|6575.1|6572.1|0
1648443000000|2022-03-28 04:50:00|6574.5|6571.5|6574.3|6571.3|6575.1|6572.1|6573.4|6570.4|0
1648443300000|2022-03-28 04:55:00|6574.6|6571.6|6572.6|6569.6|6575.2|6572.2|6572.6|6569.6|0
1648443600000|2022-03-28 05:00:00|6572.3|6569.3|6571.8|6568.8|6573.5|6570.5|6570.9|6567.9|0
1648443900000|2022-03-28 05:05:00|6571.7|6568.7|6570.2|6567.2|6575.2|6572.2|6570.1|6567.1|0
1648444200000|2022-03-28 05:10:00|6569.8|6566.8|6570.5|6567.5|6572.3|6569.3|6568.5|6565.5|0
1648444500000|2022-03-28 05:15:00|6570.8|6567.8|6567.4|6564.4|6571.6|6568.6|6566.6|6563.6|0
1648444800000|2022-03-28 05:20:00|6567.8|6564.8|6570.9|6567.9|6570.9|6567.9|6567.4|6564.4|0
1648445100000|2022-03-28 05:25:00|6571.5|6568.5|6571.8|6568.8|6575.9|6572.9|6570.9|6567.9|0
1648445400000|2022-03-28 05:30:00|6572.5|6569.5|6571.9|6568.9|6575.2|6572.2|6571.8|6568.8|0
1648445700000|2022-03-28 05:35:00|6571.6|6568.6|6563.3|6560.3|6571.6|6568.6|6561.6|6558.6|0
1648446000000|2022-03-28 05:40:00|6564|6561|6562.4|6559.4|6565|6562|6561.5|6558.5|0
1648446300000|2022-03-28 05:45:00|6562.7|6559.7|6563.6|6560.6|6565.3|6562.3|6561.5|6558.5|0
1648446600000|2022-03-28 05:50:00|6564.2|6561.2|6566.9|6563.9|6568.6|6565.6|6561.9|6558.9|0
1648446900000|2022-03-28 05:55:00|6567|6564|6561.9|6558.9|6568.6|6565.6|6560.2|6557.2|0
1648447200000|2022-03-28 06:00:00|6562|6559|6569.4|6567.4|6573.2|6571.2|6562|6559|445
1648447500000|2022-03-28 06:05:00|6569.7|6567.7|6562.9|6560.9|6570.2|6568.2|6562.7|6560.7|139
1648447800000|2022-03-28 06:10:00|6562.7|6560.7|6564.7|6562.7|6565.2|6563.2|6557.7|6555.7|133
1648448100000|2022-03-28 06:15:00|6564.9|6562.9|6567.7|6565.7|6567.7|6565.7|6562.7|6560.7|74
1648448400000|2022-03-28 06:20:00|6567.4|6565.4|6576.4|6574.4|6576.4|6574.4|6567.4|6565.4|60
1648448700000|2022-03-28 06:25:00|6576.2|6574.2|6571.2|6569.2|6576.2|6574.2|6567.7|6565.7|41
1648449000000|2022-03-28 06:30:00|6571.4|6569.4|6576.9|6574.9|6577.2|6575.2|6571.4|6569.4|22
1648449300000|2022-03-28 06:35:00|6576.7|6574.7|6576.7|6574.7|6582.2|6580.2|6572.9|6570.9|280
1648449600000|2022-03-28 06:40:00|6576.4|6574.4|6572.9|6570.9|6578.7|6576.7|6570.9|6568.9|67
1648449900000|2022-03-28 06:45:00|6572.7|6570.7|6567.2|6565.2|6575.4|6573.4|6567.2|6565.2|84
1648450200000|2022-03-28 06:50:00|6567.4|6565.4|6574.9|6572.9|6574.9|6572.9|6564.7|6562.7|84
1648450500000|2022-03-28 06:55:00|6575.2|6573.2|6571.4|6569.4|6581.7|6579.7|6569.7|6567.7|269
1648450800000|2022-03-28 07:00:00|6570.9|6569.9|6601.4|6600.4|6602.9|6601.9|6570.4|6569.4|1598
1648451100000|2022-03-28 07:05:00|6601.7|6600.7|6617.9|6616.9|6630.4|6629.4|6601.7|6600.7|969
1648451400000|2022-03-28 07:10:00|6618.2|6617.2|6602.7|6601.7|6618.7|6617.7|6601.4|6600.4|598
1648451700000|2022-03-28 07:15:00|6602.4|6601.4|6592.4|6591.4|6606.2|6605.2|6592.4|6591.4|526
1648452000000|2022-03-28 07:20:00|6591.7|6590.7|6601.9|6600.9|6603.4|6602.4|6584.2|6583.2|551
1648452300000|2022-03-28 07:25:00|6602.2|6601.2|6609.9|6608.9|6613.2|6612.2|6597.4|6596.4|422
1648452600000|2022-03-28 07:30:00|6609.7|6608.7|6616.7|6615.7|6617.7|6616.7|6608.2|6607.2|235
1648452900000|2022-03-28 07:35:00|6616.9|6615.9|6610.4|6609.4|6618.4|6617.4|6608.9|6607.9|400
1648453200000|2022-03-28 07:40:00|6609.8|6608.8|6611.1|6610.1|6613.1|6612.1|6604.8|6603.8|216
1648453500000|2022-03-28 07:45:00|6611.3|6610.3|6607.6|6606.6|6612.3|6611.3|6603.3|6602.3|257
1648453800000|2022-03-28 07:50:00|6607.3|6606.3|6614.3|6613.3|6618.1|6617.1|6606.8|6605.8|240
1648454100000|2022-03-28 07:55:00|6614.1|6613.1|6618.8|6617.8|6620.8|6619.8|6609.1|6608.1|356
1648454400000|2022-03-28 08:00:00|6618.6|6617.6|6612.8|6611.8|6619.3|6618.3|6611.8|6610.8|226
1648454700000|2022-03-28 08:05:00|6613.1|6612.1|6610.3|6609.3|6613.8|6612.8|6603.8|6602.8|415
1648455000000|2022-03-28 08:10:00|6610.1|6609.1|6616.8|6615.8|6616.8|6615.8|6607.8|6606.8|272
1648455300000|2022-03-28 08:15:00|6616.6|6615.6|6624.3|6623.3|6624.6|6623.6|6613.3|6612.3|244
1648455600000|2022-03-28 08:20:00|6623.8|6622.8|6625.8|6624.8|6627.3|6626.3|6618.3|6617.3|247
1648455900000|2022-03-28 08:25:00|6626.1|6625.1|6630.3|6629.3|6631.1|6630.1|6624.6|6623.6|283
1648456200000|2022-03-28 08:30:00|6630.1|6629.1|6624.6|6623.6|6630.6|6629.6|6622.8|6621.8|175
1648456500000|2022-03-28 08:35:00|6624.8|6623.8|6625.8|6624.8|6628.1|6627.1|6623.8|6622.8|179
1648456800000|2022-03-28 08:40:00|6625.6|6624.6|6628.8|6627.8|6629.8|6628.8|6621.3|6620.3|279
1648457100000|2022-03-28 08:45:00|6629.1|6628.1|6634.3|6633.3|6636.6|6635.6|6626.8|6625.8|243
1648457400000|2022-03-28 08:50:00|6634.1|6633.1|6636.3|6635.3|6637.6|6636.6|6631.6|6630.6|285
1648457700000|2022-03-28 08:55:00|6636.1|6635.1|6641.3|6640.3|6642.3|6641.3|6635.1|6634.1|353
1648458000000|2022-03-28 09:00:00|6640.8|6639.8|6634.1|6633.1|6641.3|6640.3|6633.6|6632.6|312
1648458300000|2022-03-28 09:05:00|6634.3|6633.3|6632.6|6631.6|6635.8|6634.8|6630.3|6629.3|355
1648458600000|2022-03-28 09:10:00|6632.3|6631.3|6630.6|6629.6|6634.3|6633.3|6629.3|6628.3|158
1648458900000|2022-03-28 09:15:00|6630.3|6629.3|6632.3|6631.3|6633.1|6632.1|6627.8|6626.8|387
1648459200000|2022-03-28 09:20:00|6632.6|6631.6|6639.8|6638.8|6640.8|6639.8|6631.8|6630.8|383
1648459500000|2022-03-28 09:25:00|6640.1|6639.1|6645.6|6644.6|6645.6|6644.6|6639.6|6638.6|190
1648459800000|2022-03-28 09:30:00|6645.8|6644.8|6650.3|6649.3|6650.8|6649.8|6642.8|6641.8|519
1648460100000|2022-03-28 09:35:00|6650.1|6649.1|6654.8|6653.8|6656.6|6655.6|6649.8|6648.8|756
1648460400000|2022-03-28 09:40:00|6654.6|6653.6|6653.6|6652.6|6656.3|6655.3|6651.8|6650.8|329
1648460700000|2022-03-28 09:45:00|6653.3|6652.3|6648.6|6647.6|6656.6|6655.6|6647.8|6646.8|252
1648461000000|2022-03-28 09:50:00|6648.3|6647.3|6646.1|6645.1|6650.6|6649.6|6645.6|6644.6|220
1648461300000|2022-03-28 09:55:00|6646.3|6645.3|6648.3|6647.3|6650.6|6649.6|6643.6|6642.6|155
1648461600000|2022-03-28 10:00:00|6648.6|6647.6|6650.8|6649.8|6651.1|6650.1|6643.8|6642.8|123
1648461900000|2022-03-28 10:05:00|6650.6|6649.6|6652.1|6651.1|6654.1|6653.1|6648.3|6647.3|145
1648462200000|2022-03-28 10:10:00|6651.8|6650.8|6656.1|6655.1|6656.6|6655.6|6649.8|6648.8|110
1648462500000|2022-03-28 10:15:00|6656.3|6655.3|6655.8|6654.8|6658.3|6657.3|6654.8|6653.8|125
1648462800000|2022-03-28 10:20:00|6655.6|6654.6|6655.8|6654.8|6657.8|6656.8|6652.6|6651.6|93
1648463100000|2022-03-28 10:25:00|6655.3|6654.3|6650.6|6649.6|6655.8|6654.8|6650.3|6649.3|162
1648463400000|2022-03-28 10:30:00|6650.8|6649.8|6650.8|6649.8|6653.3|6652.3|6647.6|6646.6|155
1648463700000|2022-03-28 10:35:00|6651.1|6650.1|6651.3|6650.3|6653.3|6652.3|6648.1|6647.1|73
1648464000000|2022-03-28 10:40:00|6651.1|6650.1|6652.3|6651.3|6653.6|6652.6|6649.6|6648.6|3174
1648464300000|2022-03-28 10:45:00|6652.6|6651.6|6654.8|6653.8|6657.8|6656.8|6651.3|6650.3|1842
1648464600000|2022-03-28 10:50:00|6654.6|6653.6|6654.8|6653.8|6657.1|6656.1|6653.6|6652.6|118
1648464900000|2022-03-28 10:55:00|6655.1|6654.1|6659.6|6658.6|6660.1|6659.1|6652.8|6651.8|159
1648465200000|2022-03-28 11:00:00|6660.3|6659.3|6669.8|6668.8|6670.3|6669.3|6659.8|6658.8|590
1648465500000|2022-03-28 11:05:00|6669.3|6668.3|6667.1|6666.1|6669.6|6668.6|6664.1|6663.1|190
1648465800000|2022-03-28 11:10:00|6667.3|6666.3|6668.8|6667.8|6670.3|6669.3|6663.8|6662.8|209
1648466100000|2022-03-28 11:15:00|6668.6|6667.6|6677.1|6676.1|6677.1|6676.1|6667.8|6666.8|152
1648466400000|2022-03-28 11:20:00|6676.8|6675.8|6673.8|6672.8|6678.3|6677.3|6672.8|6671.8|178
1648466700000|2022-03-28 11:25:00|6674.1|6673.1|6677.3|6676.3|6679.8|6678.8|6673.3|6672.3|158
1648467000000|2022-03-28 11:30:00|6677.1|6676.1|6679.1|6678.1|6682.8|6681.8|6676.8|6675.8|206
1648467300000|2022-03-28 11:35:00|6679.3|6678.3|6677.1|6676.1|6680.3|6679.3|6676.6|6675.6|87
1648467600000|2022-03-28 11:40:00|6677|6676|6676.7|6675.7|6677.2|6676.2|6672.7|6671.7|151
1648467900000|2022-03-28 11:45:00|6677|6676|6684|6683|6684.2|6683.2|6676.5|6675.5|157
1648468200000|2022-03-28 11:50:00|6684.2|6683.2|6681.7|6680.7|6685|6684|6677.5|6676.5|171
1648468500000|2022-03-28 11:55:00|6681.5|6680.5|6680.2|6679.2|6684.7|6683.7|6679.2|6678.2|107
1648468800000|2022-03-28 12:00:00|6680|6679|6671.7|6670.7|6681|6680|6671|6670|248
1648469100000|2022-03-28 12:05:00|6671.5|6670.5|6669|6668|6672.2|6671.2|6667.2|6666.2|136
1648469400000|2022-03-28 12:10:00|6668.7|6667.7|6671.2|6670.2|6672.5|6671.5|6667.7|6666.7|113
1648469700000|2022-03-28 12:15:00|6671.5|6670.5|6662|6661|6672.5|6671.5|6662|6661|193
1648470000000|2022-03-28 12:20:00|6661.7|6660.7|6654.7|6653.7|6662.7|6661.7|6654.7|6653.7|290
1648470300000|2022-03-28 12:25:00|6655|6654|6658.7|6657.7|6661|6660|6654.7|6653.7|139
1648470600000|2022-03-28 12:30:00|6659|6658|6660.5|6659.5|6661.5|6660.5|6656.2|6655.2|249
1648470900000|2022-03-28 12:35:00|6660.7|6659.7|6651.5|6650.5|6660.7|6659.7|6651.2|6650.2|191
1648471200000|2022-03-28 12:40:00|6651.2|6650.2|6640.7|6639.7|6651.7|6650.7|6637.2|6636.2|433
1648471500000|2022-03-28 12:45:00|6640.5|6639.5|6637.2|6636.2|6642|6641|6634.5|6633.5|270
1648471800000|2022-03-28 12:50:00|6637|6636|6638.2|6637.2|6639|6638|6634|6633|216
1648472100000|2022-03-28 12:55:00|6638|6637|6644|6643|6646|6645|6637.7|6636.7|225
1648472400000|2022-03-28 13:00:00|6643.7|6642.7|6641.2|6640.2|6647.2|6646.2|6641.2|6640.2|206
1648472700000|2022-03-28 13:05:00|6640.7|6639.7|6644.2|6643.2|6648|6647|6640.7|6639.7|133
1648473000000|2022-03-28 13:10:00|6644.5|6643.5|6642|6641|6644.5|6643.5|6633.5|6632.5|284
1648473300000|2022-03-28 13:15:00|6642.2|6641.2|6637|6636|6644.2|6643.2|6636.7|6635.7|153
1648473600000|2022-03-28 13:20:00|6636.7|6635.7|6634|6633|6639.7|6638.7|6632|6631|131
1648473900000|2022-03-28 13:25:00|6634.7|6633.7|6632.5|6631.5|6634.7|6633.7|6630|6629|232
1648474200000|2022-03-28 13:30:00|6632.2|6631.2|6637.5|6636.5|6643.5|6642.5|6631.2|6630.2|569
1648474500000|2022-03-28 13:35:00|6637.2|6636.2|6643.5|6642.5|6646.7|6645.7|6636.2|6635.2|366
1648474800000|2022-03-28 13:40:00|6643.2|6642.2|6647.7|6646.7|6655.5|6654.5|6642.5|6641.5|423
1648475100000|2022-03-28 13:45:00|6648|6647|6639.2|6638.2|6649.7|6648.7|6635|6634|371
1648475400000|2022-03-28 13:50:00|6639.5|6638.5|6646|6645|6646.7|6645.7|6638.7|6637.7|234
1648475700000|2022-03-28 13:55:00|6646.2|6645.2|6634.7|6633.7|6646.5|6645.5|6632|6631|435
1648476000000|2022-03-28 14:00:00|6635.2|6634.2|6616.7|6615.7|6635.7|6634.7|6612|6611|890
1648476300000|2022-03-28 14:05:00|6617|6616|6613.5|6612.5|6618.5|6617.5|6611|6610|490
1648476600000|2022-03-28 14:10:00|6614.1|6613.1|6620.6|6619.6|6624.8|6623.8|6611.3|6610.3|676
1648476900000|2022-03-28 14:15:00|6620.8|6619.8|6615.1|6614.1|6620.8|6619.8|6614.1|6613.1|309
1648477200000|2022-03-28 14:20:00|6615.3|6614.3|6624.3|6623.3|6625.3|6624.3|6610.1|6609.1|533
1648477500000|2022-03-28 14:25:00|6624.6|6623.6|6627.8|6626.8|6628.1|6627.1|6617.3|6616.3|363
1648477800000|2022-03-28 14:30:00|6628.3|6627.3|6611.6|6610.6|6628.3|6627.3|6609.8|6608.8|476
1648478100000|2022-03-28 14:35:00|6611.8|6610.8|6606.6|6605.6|6615.3|6614.3|6601.1|6600.1|1005
1648478400000|2022-03-28 14:40:00|6606.3|6605.3|6611.1|6610.1|6612.3|6611.3|6604.8|6603.8|438
1648478700000|2022-03-28 14:45:00|6610.8|6609.8|6616.1|6615.1|6619.8|6618.8|6610.8|6609.8|306
1648479000000|2022-03-28 14:50:00|6615.8|6614.8|6617.8|6616.8|6622.1|6621.1|6615.3|6614.3|390
1648479300000|2022-03-28 14:55:00|6618.1|6617.1|6625.6|6624.6|6626.1|6625.1|6617.1|6616.1|431
1648479600000|2022-03-28 15:00:00|6625.8|6624.8|6605.8|6604.8|6627.6|6626.6|6588.6|6587.6|1762
1648479900000|2022-03-28 15:05:00|6606.1|6605.1|6612.3|6611.3|6613.3|6612.3|6604.3|6603.3|444
1648480200000|2022-03-28 15:10:00|6612.6|6611.6|6612.8|6611.8|6615.3|6614.3|6607.8|6606.8|445
1648480500000|2022-03-28 15:15:00|6612.6|6611.6|6615.1|6614.1|6616.1|6615.1|6606.3|6605.3|345
1648480800000|2022-03-28 15:20:00|6615.8|6614.8|6613.6|6612.6|6617.1|6616.1|6609.1|6608.1|695
1648481100000|2022-03-28 15:25:00|6614.1|6613.1|6614.1|6613.1|6614.1|6613.1|6603.3|6602.3|990
1648481400000|2022-03-28 15:30:00|6614.6|6612.6|6590.6|6588.6|6615.6|6613.6|6589.6|6587.6|2571
1648481700000|2022-03-28 15:35:00|6592.3|6590.3|6595.6|6593.6|6600.6|6598.6|6587.3|6585.3|2070
1648482000000|2022-03-28 15:40:00|6596.1|6594.1|6594.6|6592.6|6599.1|6597.1|6592.6|6590.6|445
1648482300000|2022-03-28 15:45:00|6594.3|6592.3|6584.3|6582.3|6594.6|6592.6|6583.1|6581.1|352
1648482600000|2022-03-28 15:50:00|6584.6|6582.6|6586.6|6584.6|6591.6|6589.6|6582.6|6580.6|1420
1648482900000|2022-03-28 15:55:00|6586.8|6584.8|6580.3|6578.3|6587.3|6585.3|6580.3|6578.3|182
1648483200000|2022-03-28 16:00:00|6580.1|6578.1|6592.3|6590.3|6592.8|6590.8|6579.1|6577.1|236
1648483500000|2022-03-28 16:05:00|6592.6|6590.6|6585.3|6583.3|6592.8|6590.8|6584.1|6582.1|115
1648483800000|2022-03-28 16:10:00|6585.1|6583.1|6581.3|6579.3|6585.3|6583.3|6576.8|6574.8|209
1648484100000|2022-03-28 16:15:00|6581.6|6579.6|6580.3|6578.3|6585.6|6583.6|6577.6|6575.6|104
1648484400000|2022-03-28 16:20:00|6580.1|6578.1|6586.6|6584.6|6588.3|6586.3|6579.3|6577.3|81
1648484700000|2022-03-28 16:25:00|6587.1|6585.1|6583.6|6581.6|6587.6|6585.6|6581.3|6579.3|101
1648485000000|2022-03-28 16:30:00|6583.3|6581.3|6587.8|6585.8|6589.1|6587.1|6581.8|6579.8|63
1648485300000|2022-03-28 16:35:00|6588.1|6586.1|6590.3|6588.3|6590.3|6588.3|6586.3|6584.3|62
1648485600000|2022-03-28 16:40:00|6590.1|6588.1|6592.8|6590.8|6594.1|6592.1|6589.3|6587.3|113
1648485900000|2022-03-28 16:45:00|6592.6|6590.6|6595.8|6593.8|6597.1|6595.1|6590.8|6588.8|132
1648486200000|2022-03-28 16:50:00|6595.6|6593.6|6601.8|6599.8|6602.1|6600.1|6595.1|6593.1|146
1648486500000|2022-03-28 16:55:00|6602.1|6600.1|6601.8|6599.8|6603.6|6601.6|6599.8|6597.8|75
1648486800000|2022-03-28 17:00:00|6601.6|6599.6|6600.3|6598.3|6603.6|6601.6|6599.8|6597.8|54
1648487100000|2022-03-28 17:05:00|6600.8|6598.8|6596.3|6594.3|6602.3|6600.3|6596.1|6594.1|116
1648487400000|2022-03-28 17:10:00|6596.1|6594.1|6596.1|6594.1|6599.1|6597.1|6594.6|6592.6|36
1648487700000|2022-03-28 17:15:00|6596.3|6594.3|6599.1|6597.1|6600.3|6598.3|6595.8|6593.8|66
1648488000000|2022-03-28 17:20:00|6598.8|6596.8|6604.8|6602.8|6605.3|6603.3|6597.8|6595.8|61
1648488300000|2022-03-28 17:25:00|6605.1|6603.1|6607.3|6605.3|6613.1|6611.1|6603.6|6601.6|260
1648488600000|2022-03-28 17:30:00|6607.1|6605.1|6606.3|6604.3|6608.6|6606.6|6603.3|6601.3|48
1648488900000|2022-03-28 17:35:00|6605.8|6603.8|6605.8|6603.8|6611.1|6609.1|6603.8|6601.8|37
1648489200000|2022-03-28 17:40:00|6606.1|6604.1|6603.8|6601.8|6606.6|6604.6|6602.3|6600.3|35
1648489500000|2022-03-28 17:45:00|6604.1|6602.1|6603.6|6601.6|6605.6|6603.6|6600.1|6598.1|63
1648489800000|2022-03-28 17:50:00|6603.8|6601.8|6599.8|6597.8|6605.8|6603.8|6599.6|6597.6|43
1648490100000|2022-03-28 17:55:00|6599.6|6597.6|6599.6|6597.6|6601.3|6599.3|6597.3|6595.3|48
1648490400000|2022-03-28 18:00:00|6599.8|6597.8|6603.3|6601.3|6606.8|6604.8|6599.6|6597.6|121
1648490700000|2022-03-28 18:05:00|6603.1|6601.1|6607.1|6605.1|6608.1|6606.1|6599.6|6597.6|31
1648491000000|2022-03-28 18:10:00|6607.6|6605.6|6605.6|6603.6|6611.1|6609.1|6603.3|6601.3|23
1648491300000|2022-03-28 18:15:00|6605.8|6603.8|6602.1|6600.1|6606.1|6604.1|6602.1|6600.1|9
1648491600000|2022-03-28 18:20:00|6602.3|6600.3|6606.3|6604.3|6608.1|6606.1|6601.6|6599.6|35
1648491900000|2022-03-28 18:25:00|6606.8|6604.8|6610.3|6608.3|6610.8|6608.8|6604.6|6602.6|63
1648492200000|2022-03-28 18:30:00|6610.1|6608.1|6608.1|6606.1|6611.1|6609.1|6607.3|6605.3|16
1648492500000|2022-03-28 18:35:00|6608.3|6606.3|6609.1|6607.1|6609.8|6607.8|6606.6|6604.6|16
1648492800000|2022-03-28 18:40:00|6609.3|6607.3|6618.6|6616.6|6620.3|6618.3|6608.3|6606.3|431
1648493100000|2022-03-28 18:45:00|6618.3|6616.3|6624.1|6622.1|6624.8|6622.8|6617.6|6615.6|329
1648493400000|2022-03-28 18:50:00|6624.3|6622.3|6632.6|6630.6|6633.1|6631.1|6624.3|6622.3|150
1648493700000|2022-03-28 18:55:00|6632.3|6630.3|6640.3|6638.3|6640.6|6638.6|6632.1|6630.1|150
1648494000000|2022-03-28 19:00:00|6640.6|6638.6|6632.8|6630.8|6640.8|6638.8|6630.3|6628.3|88
1648494300000|2022-03-28 19:05:00|6633.1|6631.1|6636.6|6634.6|6637.3|6635.3|6632.1|6630.1|45
1648494600000|2022-03-28 19:10:00|6636.3|6634.3|6638.1|6636.1|6638.3|6636.3|6635.1|6633.1|85
1648494900000|2022-03-28 19:15:00|6638.3|6636.3|6641.1|6639.1|6641.8|6639.8|6637.6|6635.6|177
1648495200000|2022-03-28 19:20:00|6640.6|6638.6|6642.8|6640.8|6643.8|6641.8|6639.3|6637.3|49
1648495500000|2022-03-28 19:25:00|6643.1|6641.1|6640.3|6638.3|6643.1|6641.1|6639.6|6637.6|65
1648495800000|2022-03-28 19:30:00|6640.1|6638.1|6647.3|6645.3|6648.3|6646.3|6639.8|6637.8|132
1648496100000|2022-03-28 19:35:00|6646.8|6644.8|6641.3|6639.3|6647.8|6645.8|6639.6|6637.6|103
1648496400000|2022-03-28 19:40:00|6641.1|6639.1|6641.8|6639.8|6644.6|6642.6|6639.1|6637.1|107
1648496700000|2022-03-28 19:45:00|6641.6|6639.6|6642.3|6640.3|6642.8|6640.8|6638.3|6636.3|215
1648497000000|2022-03-28 19:50:00|6640.1|6638.1|6640.8|6638.8|6641.3|6639.3|6634.1|6632.1|171
1648497300000|2022-03-28 19:55:00|6640.6|6638.6|6643.8|6641.8|6653.1|6651.1|6637.8|6635.8|269
1648497600000|2022-03-28 20:00:00|6645.7|6641.7|6654.5|6650.5|6656.7|6652.7|6645.7|6641.7|0
1648497900000|2022-03-28 20:05:00|6654|6650|6652.9|6648.9|6655|6651|6650.7|6646.7|0
1648498200000|2022-03-28 20:10:00|6652.4|6648.4|6651.7|6647.7|6652.9|6648.9|6650.7|6646.7|0
1648498500000|2022-03-28 20:15:00|6652.2|6648.2|6651.2|6647.2|6652.7|6648.7|6651.2|6647.2|0
1648498800000|2022-03-28 20:20:00|6651.3|6647.3|6651.6|6647.6|6651.7|6647.7|6650|6646|0
1648499100000|2022-03-28 20:25:00|6651.1|6647.1|6651.1|6647.1|6651.6|6647.6|6651.1|6647.1|0
1648499400000|2022-03-28 20:30:00|6651.3|6647.3|6651|6647|6651.6|6647.6|6651|6647|0
1648499700000|2022-03-28 20:35:00|6651.2|6647.2|6651.5|6647.5|6651.5|6647.5|6651|6647|0
1648500000000|2022-03-28 20:40:00|6651.2|6647.2|6651.1|6647.1|6651.5|6647.5|6651|6647|0
1648500300000|2022-03-28 20:45:00|6651|6647|6650.9|6646.9|6651.6|6647.6|6650.9|6646.9|0
1648500600000|2022-03-28 20:50:00|6650.8|6646.8|6650.8|6646.8|6650.8|6646.8|6650.8|6646.8|0
1648500900000|2022-03-28 20:55:00|6651|6647|6650.4|6646.4|6651|6647|6650.4|6646.4|0
1648501200000|2022-03-28 21:00:00|6650.6|6646.6|6650.6|6646.6|6650.6|6646.6|6650.3|6646.3|0
1648501500000|2022-03-28 21:05:00|6650.4|6646.4|6650.1|6646.1|6650.4|6646.4|6649.3|6645.3|0
1648501800000|2022-03-28 21:10:00|6649.9|6645.9|6649.2|6645.2|6650.1|6646.1|6649.1|6645.1|0
1648502100000|2022-03-28 21:15:00|6650|6646|6649.4|6645.4|6650|6646|6649.3|6645.3|0
1648502400000|2022-03-28 21:20:00|6649.3|6645.3|6649.9|6645.9|6649.9|6645.9|6648.6|6644.6|0
1648502700000|2022-03-28 21:25:00|6650.1|6646.1|6649.5|6645.5|6650.3|6646.3|6649.3|6645.3|0
1648503000000|2022-03-28 21:30:00|6648.1|6644.1|6649.5|6645.5|6649.5|6645.5|6648.1|6644.1|0
1648503300000|2022-03-28 21:35:00|6649.8|6645.8|6649.3|6645.3|6649.8|6645.8|6649.1|6645.1|0
1648503600000|2022-03-28 21:40:00|6649.1|6645.1|6648.3|6644.3|6649.6|6645.6|6648.3|6644.3|0
1648503900000|2022-03-28 21:45:00|6648.4|6644.4|6649.1|6645.1|6649.7|6645.7|6648.4|6644.4|0
1648504200000|2022-03-28 21:50:00|6648.7|6644.7|6649.4|6645.4|6649.4|6645.4|6648.7|6644.7|0
1648504500000|2022-03-28 21:55:00|6649.1|6645.1|6649.6|6645.6|6649.6|6645.6|6649.1|6645.1|0
1648504800000|2022-03-28 22:00:00|6649.2|6645.2|6645.1|6641.1|6649.7|6645.7|6644.1|6640.1|0
1648505100000|2022-03-28 22:05:00|6644.6|6640.6|6644.4|6640.4|6645.1|6641.1|6643.5|6639.5|0
1648505400000|2022-03-28 22:10:00|6643.9|6639.9|6643.9|6639.9|6644.4|6640.4|6641.2|6637.2|0
1648505700000|2022-03-28 22:15:00|6644.4|6640.4|6642.8|6638.8|6644.9|6640.9|6642.8|6638.8|0
1648506000000|2022-03-28 22:20:00|6643.1|6639.1|6644.5|6640.5|6644.5|6640.5|6643.1|6639.1|0
1648506300000|2022-03-28 22:25:00|6644.4|6640.4|6643.6|6639.6|6644.4|6640.4|6642.7|6638.7|0
1648506600000|2022-03-28 22:30:00|6643.8|6639.8|6646|6642|6649.4|6645.4|6643.6|6639.6|0
1648506900000|2022-03-28 22:35:00|6645.3|6641.3|6646.5|6642.5|6647.8|6643.8|6645.3|6641.3|0
1648507200000|2022-03-28 22:40:00|6646.8|6642.8|6644.5|6640.5|6647.3|6643.3|6644.5|6640.5|0
1648507500000|2022-03-28 22:45:00|6645|6641|6646|6642|6647.2|6643.2|6644.5|6640.5|0
1648507800000|2022-03-28 22:50:00|6646.3|6642.3|6645|6641|6648.2|6644.2|6644.5|6640.5|0
1648508100000|2022-03-28 22:55:00|6645.5|6641.5|6647|6643|6648.2|6644.2|6645.5|6641.5|0
1648508400000|2022-03-28 23:00:00|6647.2|6643.2|6647.5|6643.5|6649|6645|6647|6643|0
1648508700000|2022-03-28 23:05:00|6647.2|6643.2|6648.1|6644.1|6649|6645|6647|6643|0
1648509000000|2022-03-28 23:10:00|6648.6|6644.6|6647.3|6643.3|6648.7|6644.7|6647.1|6643.1|0
1648509300000|2022-03-28 23:15:00|6647.1|6643.1|6644.9|6641.9|6648.7|6644.7|6644.4|6641.4|0
1648509600000|2022-03-28 23:20:00|6645.4|6642.4|6645.4|6642.4|6645.8|6642.8|6643.6|6640.6|0
1648509900000|2022-03-28 23:25:00|6645.5|6642.5|6648.7|6645.7|6648.7|6645.7|6644.5|6641.5|0
1648510200000|2022-03-28 23:30:00|6648.8|6645.8|6649.4|6646.4|6651.5|6648.5|6647.7|6644.7|0
1648510500000|2022-03-28 23:35:00|6649.6|6646.6|6650|6647|6651|6648|6649.6|6646.6|0
1648510800000|2022-03-28 23:40:00|6650.2|6647.2|6652|6649|6652.6|6649.6|6648.8|6645.8|0
1648511100000|2022-03-28 23:45:00|6651.5|6648.5|6649.5|6646.5|6652|6649|6648.8|6645.8|0
1648511400000|2022-03-28 23:50:00|6648.8|6645.8|6645.1|6642.1|6650|6647|6644.6|6641.6|0
1648511700000|2022-03-28 23:55:00|6644.6|6641.6|6644.6|6641.6|6645.6|6642.6|6644.1|6641.1|0
1648512000000|2022-03-29 00:00:00|6645.1|6642.1|6642.5|6639.5|6646.8|6643.8|6641.4|6638.4|0
1648512300000|2022-03-29 00:05:00|6641.9|6638.9|6641.9|6638.9|6642.6|6639.6|6640.4|6637.4|0
1648512600000|2022-03-29 00:10:00|6642.2|6639.2|6642.6|6639.6|6642.6|6639.6|6640|6637|0
1648512900000|2022-03-29 00:15:00|6642.1|6639.1|6646.4|6643.4|6648.9|6645.9|6641.4|6638.4|0
1648513200000|2022-03-29 00:20:00|6646.1|6643.1|6649.8|6646.8|6651.4|6648.4|6645.5|6642.5|0
1648513500000|2022-03-29 00:25:00|6650.1|6647.1|6649.7|6646.7|6651.4|6648.4|6648|6645|0
1648513800000|2022-03-29 00:30:00|6649.1|6646.1|6648.1|6645.1|6649.7|6646.7|6648|6645|0
1648514100000|2022-03-29 00:35:00|6648.4|6645.4|6651.5|6648.5|6651.5|6648.5|6648|6645|0
1648514400000|2022-03-29 00:40:00|6651.4|6648.4|6653.2|6650.2|6657.4|6654.4|6651.4|6648.4|0
1648514700000|2022-03-29 00:45:00|6653.8|6650.8|6651.5|6648.5|6654.9|6651.9|6651.5|6648.5|0
1648515000000|2022-03-29 00:50:00|6651.8|6648.8|6653.2|6650.2|6654.9|6651.9|6651.5|6648.5|0
1648515300000|2022-03-29 00:55:00|6653.8|6650.8|6649.8|6646.8|6654.9|6651.9|6649.8|6646.8|0
1648515600000|2022-03-29 01:00:00|6650.4|6647.4|6652.1|6649.1|6655.5|6652.5|6649.8|6646.8|0
1648515900000|2022-03-29 01:05:00|6652.8|6649.8|6652.2|6649.2|6653.8|6650.8|6652.1|6649.1|0
1648516200000|2022-03-29 01:10:00|6652.1|6649.1|6657.1|6654.1|6657.1|6654.1|6650.5|6647.5|0
1648516500000|2022-03-29 01:15:00|6656.4|6653.4|6658.8|6655.8|6658.9|6655.9|6655.4|6652.4|0
1648516800000|2022-03-29 01:20:00|6659.5|6656.5|6660.6|6657.6|6660.7|6657.7|6658.9|6655.9|0
1648517100000|2022-03-29 01:25:00|6660.9|6657.9|6659|6656|6662.4|6659.4|6659|6656|0
1648517400000|2022-03-29 01:30:00|6659.6|6656.6|6662.4|6659.4|6662.4|6659.4|6659.6|6656.6|0
1648517700000|2022-03-29 01:35:00|6662.7|6659.7|6667.9|6664.9|6668|6665|6662.4|6659.4|0
1648518000000|2022-03-29 01:40:00|6667.8|6664.8|6666.2|6663.2|6667.9|6664.9|6666.1|6663.1|0
1648518300000|2022-03-29 01:45:00|6666.5|6663.5|6664.5|6661.5|6667.9|6664.9|6664.5|6661.5|0
1648518600000|2022-03-29 01:50:00|6665.1|6662.1|6664.4|6661.4|6666.2|6663.2|6664.4|6661.4|0
1648518900000|2022-03-29 01:55:00|6663.8|6660.8|6664.4|6661.4|6665.3|6662.3|6662.7|6659.7|0
1648519200000|2022-03-29 02:00:00|6664.5|6661.5|6661|6658|6664.5|6661.5|6661|6658|0
1648519500000|2022-03-29 02:05:00|6660.9|6657.9|6659.3|6656.3|6662.6|6659.6|6659.3|6656.3|0
1648519800000|2022-03-29 02:10:00|6659.2|6656.2|6658.6|6655.6|6660.3|6657.3|6656.9|6653.9|0
1648520100000|2022-03-29 02:15:00|6657.9|6654.9|6658.6|6655.6|6658.6|6655.6|6656.9|6653.9|0
1648520400000|2022-03-29 02:20:00|6658.2|6655.2|6658.6|6655.6|6658.6|6655.6|6656.9|6653.9|0
1648520700000|2022-03-29 02:25:00|6657.9|6654.9|6656.9|6653.9|6658.6|6655.6|6655.2|6652.2|0
1648521000000|2022-03-29 02:30:00|6656.6|6653.6|6655.2|6652.2|6658.6|6655.6|6653.5|6650.5|0
1648521300000|2022-03-29 02:35:00|6654.5|6651.5|6651.7|6648.7|6654.5|6651.5|6651.7|6648.7|0
1648521600000|2022-03-29 02:40:00|6651.8|6648.8|6653.5|6650.5|6653.5|6650.5|6650.1|6647.1|0
1648521900000|2022-03-29 02:45:00|6652.8|6649.8|6651.8|6648.8|6652.8|6649.8|6651.8|6648.8|0
1648522200000|2022-03-29 02:50:00|6651.1|6648.1|6651.8|6648.8|6653.5|6650.5|6650.1|6647.1|0
1648522500000|2022-03-29 02:55:00|6651.5|6648.5|6651.8|6648.8|6651.8|6648.8|6650.1|6647.1|0
1648522800000|2022-03-29 03:00:00|6651.1|6648.1|6651.8|6648.8|6653.5|6650.5|6650.1|6647.1|0
1648523100000|2022-03-29 03:05:00|6652.1|6649.1|6655.2|6652.2|6655.2|6652.2|6651.8|6648.8|0
1648523700000|2022-03-29 03:15:00|6656.5|6653.5|6658.5|6655.5|6658.6|6655.6|6656.5|6653.5|0
1648524000000|2022-03-29 03:20:00|6658.6|6655.6|6660.2|6657.2|6660.2|6657.2|6658.5|6655.5|0
1648524300000|2022-03-29 03:25:00|6659.8|6656.8|6658.5|6655.5|6660.2|6657.2|6656.8|6653.8|0
1648524600000|2022-03-29 03:30:00|6658.2|6655.2|6655.2|6652.2|6658.2|6655.2|6653.5|6650.5|0
1648524900000|2022-03-29 03:35:00|6654.8|6651.8|6653.3|6650.3|6655.2|6652.2|6653.3|6650.3|0
1648525200000|2022-03-29 03:40:00|6652.6|6649.6|6653.3|6650.3|6655|6652|6651.6|6648.6|0
1648525500000|2022-03-29 03:45:00|6653.9|6650.9|6651.6|6648.6|6655|6652|6651.6|6648.6|0
1648525800000|2022-03-29 03:50:00|6652.2|6649.2|6653.2|6650.2|6653.3|6650.3|6651.5|6648.5|0
1648526100000|2022-03-29 03:55:00|6653.1|6650.1|6653.1|6650.1|6654.8|6651.8|6651.4|6648.4|0
1648526400000|2022-03-29 04:00:00|6653.8|6650.8|6654.8|6651.8|6656.5|6653.5|6653.1|6650.1|0
1648526700000|2022-03-29 04:05:00|6653.1|6650.1|6654.8|6651.8|6654.8|6651.8|6653.1|6650.1|0
1648527000000|2022-03-29 04:10:00|6655.4|6652.4|6654.8|6651.8|6656.5|6653.5|6654.8|6651.8|0
1648527300000|2022-03-29 04:15:00|6655.4|6652.4|6656.4|6653.4|6656.5|6653.5|6655.4|6652.4|0
1648527600000|2022-03-29 04:20:00|6657.1|6654.1|6658.1|6655.1|6658.1|6655.1|6656.4|6653.4|0
1648527900000|2022-03-29 04:25:00|6658.2|6655.2|6657.4|6654.4|6658.3|6655.3|6657.4|6654.4|0
1648528200000|2022-03-29 04:30:00|6657.7|6654.7|6656.5|6653.5|6658.3|6655.3|6656.5|6653.5|0
1648528500000|2022-03-29 04:35:00|6656.4|6653.4|6656.3|6653.3|6656.5|6653.5|6656.3|6653.3|0
1648528800000|2022-03-29 04:40:00|6657|6654|6656.3|6653.3|6658|6655|6656.3|6653.3|0
1648529100000|2022-03-29 04:45:00|6656.9|6653.9|6656.3|6653.3|6658|6655|6656.3|6653.3|0
1648529400000|2022-03-29 04:50:00|6657|6654|6658|6655|6658|6655|6656.3|6653.3|0
1648529700000|2022-03-29 04:55:00|6657.7|6654.7|6657.7|6654.7|6658|6655|6656.3|6653.3|0
1648530000000|2022-03-29 05:00:00|6657.1|6654.1|6656.2|6653.2|6659.6|6656.6|6656|6653|0
1648530300000|2022-03-29 05:05:00|6656.9|6653.9|6653|6650|6659.6|6656.6|6653|6650|0
1648530600000|2022-03-29 05:10:00|6653.7|6650.7|6654.7|6651.7|6654.7|6651.7|6653.7|6650.7|0
1648530900000|2022-03-29 05:15:00|6655.3|6652.3|6655.8|6652.8|6657.5|6654.5|6654.1|6651.1|0
1648531200000|2022-03-29 05:20:00|6656.1|6653.1|6655.4|6652.4|6657.5|6654.5|6655.4|6652.4|0
1648531500000|2022-03-29 05:25:00|6656|6653|6658.8|6655.8|6660.5|6657.5|6656|6653|0
1648531800000|2022-03-29 05:30:00|6659.4|6656.4|6667.8|6664.8|6671|6668|6659.4|6656.4|0
1648532100000|2022-03-29 05:35:00|6668.4|6665.4|6665.9|6662.9|6669.5|6666.5|6665.9|6662.9|0
1648532400000|2022-03-29 05:40:00|6666.2|6663.2|6671|6668|6671|6668|6665.9|6662.9|0
1648532700000|2022-03-29 05:45:00|6671.6|6668.6|6671.2|6668.2|6674.4|6671.4|6669.4|6666.4|0
1648533000000|2022-03-29 05:50:00|6671.8|6668.8|6676.3|6673.3|6678|6675|6671.8|6668.8|0
1648533300000|2022-03-29 05:55:00|6676.6|6673.6|6674.6|6671.6|6677.1|6674.1|6671.2|6668.2|0
1648533600000|2022-03-29 06:00:00|6674.7|6671.7|6662.6|6660.6|6675.2|6671.8|6661.6|6659.6|432
1648533900000|2022-03-29 06:05:00|6662.8|6660.8|6662.8|6660.8|6663.6|6661.6|6656.3|6654.3|178
1648534200000|2022-03-29 06:10:00|6663.1|6661.1|6664.8|6662.8|6668.8|6666.8|6660.6|6658.6|115
1648534500000|2022-03-29 06:15:00|6664.6|6662.6|6658.6|6656.6|6664.8|6662.8|6658.6|6656.6|116
1648534800000|2022-03-29 06:20:00|6658.3|6656.3|6656.6|6654.6|6659.1|6657.1|6654.8|6652.8|63
1648535100000|2022-03-29 06:25:00|6656.8|6654.8|6655.8|6653.8|6657.6|6655.6|6654.6|6652.6|42
1648535400000|2022-03-29 06:30:00|6655.6|6653.6|6651.3|6649.3|6655.6|6653.6|6650.8|6648.8|47
1648535700000|2022-03-29 06:35:00|6651.1|6649.1|6652.1|6650.1|6653.8|6651.8|6648.8|6646.8|57
1648536000000|2022-03-29 06:40:00|6651.8|6649.8|6650.6|6648.6|6652.6|6650.6|6649.3|6647.3|62
1648536300000|2022-03-29 06:45:00|6650.8|6648.8|6657.1|6655.1|6659.1|6657.1|6650.8|6648.8|64
1648536600000|2022-03-29 06:50:00|6657.3|6655.3|6662.8|6660.8|6663.1|6661.1|6652.6|6650.6|103
1648536900000|2022-03-29 06:55:00|6662.3|6660.3|6670.3|6668.3|6672.6|6670.6|6659.8|6657.8|114
1648537200000|2022-03-29 07:00:00|6669.8|6668.8|6675.3|6674.3|6679.3|6678.3|6669.8|6668.8|1492
1648537500000|2022-03-29 07:05:00|6675.6|6674.6|6664.3|6663.3|6676.6|6675.6|6663.6|6662.6|985
1648537800000|2022-03-29 07:10:00|6664.6|6663.6|6667.3|6666.3|6674.8|6673.8|6658.8|6657.8|588
1648538100000|2022-03-29 07:15:00|6667.1|6666.1|6672.1|6671.1|6675.6|6674.6|6666.3|6665.3|596
1648538400000|2022-03-29 07:20:00|6671.3|6670.3|6699.1|6698.1|6705.6|6704.6|6671.3|6670.3|1341
1648538700000|2022-03-29 07:25:00|6698.3|6697.3|6717.8|6716.8|6719.3|6718.3|6696.8|6695.8|1340
1648539000000|2022-03-29 07:30:00|6718.1|6717.1|6704.1|6703.1|6720.3|6719.3|6701.8|6700.8|947
1648539300000|2022-03-29 07:35:00|6703.8|6702.8|6693.8|6692.8|6704.3|6703.3|6692.8|6691.8|599
1648539600000|2022-03-29 07:40:00|6693.1|6692.1|6686.1|6685.1|6693.1|6692.1|6683.9|6682.9|410
1648539900000|2022-03-29 07:45:00|6685.9|6684.9|6682.6|6681.6|6686.6|6685.6|6679.6|6678.6|385
1648540200000|2022-03-29 07:50:00|6682.4|6681.4|6680.1|6679.1|6689.4|6688.4|6676.6|6675.6|596
1648540500000|2022-03-29 07:55:00|6680.4|6679.4|6684.1|6683.1|6686.6|6685.6|6677.6|6676.6|353
1648540800000|2022-03-29 08:00:00|6683.9|6682.9|6695.6|6694.6|6695.9|6694.9|6679.6|6678.6|318
1648541100000|2022-03-29 08:05:00|6695.4|6694.4|6700.4|6699.4|6701.1|6700.1|6692.6|6691.6|390
1648541400000|2022-03-29 08:10:00|6700.6|6699.6|6697.1|6696.1|6702.6|6701.6|6693.4|6692.4|297
1648541700000|2022-03-29 08:15:00|6696.9|6695.9|6704.6|6703.6|6706.1|6705.1|6695.6|6694.6|352
1648542000000|2022-03-29 08:20:00|6704.9|6703.9|6697.6|6696.6|6707.9|6706.9|6692.6|6691.6|335
1648542300000|2022-03-29 08:25:00|6697.1|6696.1|6702.6|6701.6|6703.1|6702.1|6696.6|6695.6|222
1648542600000|2022-03-29 08:30:00|6702.9|6701.9|6692.1|6691.1|6703.4|6702.4|6691.1|6690.1|156
1648542900000|2022-03-29 08:35:00|6692.4|6691.4|6694.6|6693.6|6695.6|6694.6|6690.9|6689.9|158
1648543200000|2022-03-29 08:40:00|6694.9|6693.9|6705.6|6704.6|6706.1|6705.1|6694.9|6693.9|295
1648543500000|2022-03-29 08:45:00|6705.4|6704.4|6702.6|6701.6|6706.9|6705.9|6699.9|6698.9|161
1648543800000|2022-03-29 08:50:00|6701.9|6700.9|6693.1|6692.1|6703.1|6702.1|6692.9|6691.9|173
1648544100000|2022-03-29 08:55:00|6693.4|6692.4|6694.6|6693.6|6697.1|6696.1|6692.4|6691.4|191
1648544400000|2022-03-29 09:00:00|6694.9|6693.9|6704.6|6703.6|6704.9|6703.9|6691.9|6690.9|186
1648544700000|2022-03-29 09:05:00|6704.9|6703.9|6718.4|6717.4|6734.6|6733.6|6701.6|6700.6|1269
1648545000000|2022-03-29 09:10:00|6718.6|6717.6|6727.6|6726.6|6732.9|6731.9|6718.6|6717.6|529
1648545300000|2022-03-29 09:15:00|6727.4|6726.4|6723.1|6722.1|6731.1|6730.1|6713.4|6712.4|425
1648545600000|2022-03-29 09:20:00|6723.4|6722.4|6722.6|6721.6|6724.9|6723.9|6717.1|6716.1|230
1648545900000|2022-03-29 09:25:00|6722.9|6721.9|6719.6|6718.6|6726.6|6725.6|6718.6|6717.6|227
1648546200000|2022-03-29 09:30:00|6719.9|6718.9|6733.9|6732.9|6734.4|6733.4|6717.6|6716.6|2436
1648546500000|2022-03-29 09:35:00|6733.6|6732.6|6751.6|6750.6|6751.9|6750.9|6732.1|6731.1|521
1648546800000|2022-03-29 09:40:00|6751.4|6750.4|6746.9|6745.9|6757.1|6756.1|6745.6|6744.6|433
1648547100000|2022-03-29 09:45:00|6746.6|6745.6|6749.1|6748.1|6755.6|6754.6|6744.1|6743.1|449
1648547400000|2022-03-29 09:50:00|6749.4|6748.4|6750.6|6749.6|6752.1|6751.1|6747.1|6746.1|320
1648547700000|2022-03-29 09:55:00|6750.4|6749.4|6743.1|6742.1|6750.6|6749.6|6742.9|6741.9|401
1648548000000|2022-03-29 10:00:00|6742.9|6741.9|6742.1|6741.1|6743.9|6742.9|6738.1|6737.1|346
1648548300000|2022-03-29 10:05:00|6742.4|6741.4|6735.6|6734.6|6743.1|6742.1|6731.4|6730.4|435
1648548600000|2022-03-29 10:10:00|6735.9|6734.9|6738.1|6737.1|6738.9|6737.9|6734.6|6733.6|149
1648548900000|2022-03-29 10:15:00|6737.9|6736.9|6745.6|6744.6|6746.1|6745.1|6737.6|6736.6|204
1648549200000|2022-03-29 10:20:00|6745.9|6744.9|6751.1|6750.1|6755.4|6754.4|6745.6|6744.6|413
1648549500000|2022-03-29 10:25:00|6750.9|6749.9|6753.6|6752.6|6758.6|6757.6|6750.4|6749.4|489
1648549800000|2022-03-29 10:30:00|6753.1|6752.1|6749.4|6748.4|6757.1|6756.1|6748.6|6747.6|240
1648550100000|2022-03-29 10:35:00|6749.6|6748.6|6755.6|6754.6|6755.6|6754.6|6749.1|6748.1|160
1648550400000|2022-03-29 10:40:00|6755.9|6754.9|6761.6|6760.6|6763.4|6762.4|6754.6|6753.6|474
1648550700000|2022-03-29 10:45:00|6761.9|6760.9|6761.6|6760.6|6769.6|6768.6|6761.4|6760.4|551
1648551000000|2022-03-29 10:50:00|6761.4|6760.4|6758.1|6757.1|6762.9|6761.9|6755.9|6754.9|205
1648551300000|2022-03-29 10:55:00|6757.6|6756.6|6759.9|6758.9|6761.6|6760.6|6755.4|6754.4|200
1648551600000|2022-03-29 11:00:00|6759.6|6758.6|6764.1|6763.1|6766.6|6765.6|6755.9|6754.9|258
1648551900000|2022-03-29 11:05:00|6763.9|6762.9|6757.1|6756.1|6765.9|6764.9|6756.6|6755.6|169
1648552200000|2022-03-29 11:10:00|6756.9|6755.9|6751.6|6750.6|6756.9|6755.9|6750.6|6749.6|255
1648552500000|2022-03-29 11:15:00|6751.4|6750.4|6755.4|6754.4|6755.4|6754.4|6750.1|6749.1|128
1648552800000|2022-03-29 11:20:00|6755.6|6754.6|6752.9|6751.9|6755.6|6754.6|6752.4|6751.4|95
1648553100000|2022-03-29 11:25:00|6752.6|6751.6|6737.1|6736.1|6753.6|6752.6|6736.4|6735.4|364
1648553400000|2022-03-29 11:30:00|6736.9|6735.9|6736.6|6735.6|6741.6|6740.6|6733.1|6732.1|756
1648553700000|2022-03-29 11:35:00|6736.4|6735.4|6743.4|6742.4|6746.1|6745.1|6733.6|6732.6|675
1648554000000|2022-03-29 11:40:00|6743.8|6742.8|6750.5|6749.5|6777.3|6776.3|6734.3|6733.3|2562
1648554300000|2022-03-29 11:45:00|6752.8|6751.8|6779.3|6778.3|6788|6787|6752.3|6751.3|1753
1648554600000|2022-03-29 11:50:00|6779|6778|6786.5|6785.5|6797.8|6796.8|6776.8|6775.8|888
1648554900000|2022-03-29 11:55:00|6786.3|6785.3|6784.8|6783.8|6787.8|6786.8|6772.5|6771.5|754
1648555200000|2022-03-29 12:00:00|6783.3|6782.3|6786.8|6785.8|6797.8|6796.8|6782|6781|840
1648555500000|2022-03-29 12:05:00|6786.5|6785.5|6789.5|6788.5|6794|6793|6784.5|6783.5|332
1648555800000|2022-03-29 12:10:00|6789.8|6788.8|6791.5|6790.5|6796|6795|6785|6784|514
1648556100000|2022-03-29 12:15:00|6791.8|6790.8|6796.8|6795.8|6800.3|6799.3|6789.8|6788.8|627
1648556400000|2022-03-29 12:20:00|6796.5|6795.5|6804|6803|6804|6803|6795.5|6794.5|755
1648556700000|2022-03-29 12:25:00|6804.5|6803.5|6820|6819|6820|6819|6804|6803|776
1648557000000|2022-03-29 12:30:00|6819.8|6818.8|6816.5|6815.5|6823.8|6822.8|6810.3|6809.3|847
1648557300000|2022-03-29 12:35:00|6816.8|6815.8|6810.5|6809.5|6819.8|6818.8|6809|6808|747
1648557600000|2022-03-29 12:40:00|6810.3|6809.3|6809|6808|6813.3|6812.3|6797.8|6796.8|684
1648557900000|2022-03-29 12:45:00|6809.3|6808.3|6813|6812|6813.8|6812.8|6806.5|6805.5|481
1648558200000|2022-03-29 12:50:00|6813.3|6812.3|6817.5|6816.5|6820|6819|6810.8|6809.8|652
1648558500000|2022-03-29 12:55:00|6817.8|6816.8|6819.3|6818.3|6823.3|6822.3|6813.5|6812.5|541
1648558800000|2022-03-29 13:00:00|6819|6818|6815|6814|6820|6819|6804|6803|813
1648559100000|2022-03-29 13:05:00|6815.3|6814.3|6809|6808|6817.3|6816.3|6805.3|6804.3|515
1648559400000|2022-03-29 13:10:00|6808.8|6807.8|6813.5|6812.5|6816.3|6815.3|6806.5|6805.5|722
1648559700000|2022-03-29 13:15:00|6813.3|6812.3|6808.8|6807.8|6814|6813|6802|6801|809
1648560000000|2022-03-29 13:20:00|6808.5|6807.5|6815.8|6814.8|6817.8|6816.8|6802.8|6801.8|619
1648560300000|2022-03-29 13:25:00|6816|6815|6811.5|6810.5|6817.3|6816.3|6807.8|6806.8|382
1648560600000|2022-03-29 13:30:00|6811.3|6810.3|6826.3|6825.3|6832|6831|6807.5|6806.5|809
1648560900000|2022-03-29 13:35:00|6826.5|6825.5|6811|6810|6828.3|6827.3|6806|6805|684
1648561200000|2022-03-29 13:40:00|6810.8|6809.8|6814|6813|6816.5|6815.5|6806.3|6805.3|626
1648561500000|2022-03-29 13:45:00|6814.3|6813.3|6799|6798|6818|6817|6798.3|6797.3|733
1648561800000|2022-03-29 13:50:00|6799.3|6798.3|6791.3|6790.3|6800.5|6799.5|6789|6788|921
1648562100000|2022-03-29 13:55:00|6791.5|6790.5|6800.3|6799.3|6801.8|6800.8|6787.5|6786.5|617
1648562400000|2022-03-29 14:00:00|6800.5|6799.5|6799|6798|6806|6805|6791|6790|1100
1648562700000|2022-03-29 14:05:00|6799.3|6798.3|6800|6799|6803.8|6802.8|6794.3|6793.3|813
1648563000000|2022-03-29 14:10:00|6801|6800|6777.5|6776.5|6807.5|6806.5|6773.3|6772.3|1227
1648563300000|2022-03-29 14:15:00|6778|6777|6768.8|6767.8|6781.8|6780.8|6767.5|6766.5|673
1648563600000|2022-03-29 14:20:00|6768.3|6767.3|6770.3|6769.3|6771.8|6770.8|6759.5|6758.5|639
1648563900000|2022-03-29 14:25:00|6770|6769|6780|6779|6780.3|6779.3|6763.8|6762.8|557
1648564200000|2022-03-29 14:30:00|6780.5|6779.5|6765|6764|6780.5|6779.5|6764.5|6763.5|717
1648564500000|2022-03-29 14:35:00|6764.8|6763.8|6763.8|6762.8|6770|6769|6757|6756|418
1648564800000|2022-03-29 14:40:00|6763.5|6762.5|6774.3|6773.3|6774.3|6773.3|6753.8|6752.8|1072
1648565100000|2022-03-29 14:45:00|6774.5|6773.5|6775|6774|6780.5|6779.5|6768.3|6767.3|819
1648565400000|2022-03-29 14:50:00|6775.3|6774.3|6776.3|6775.3|6780.5|6779.5|6772.5|6771.5|329
1648565700000|2022-03-29 14:55:00|6776|6775|6771.3|6770.3|6778.5|6777.5|6770.3|6769.3|514
1648566000000|2022-03-29 15:00:00|6771.5|6770.5|6772.3|6771.3|6779.5|6778.5|6768.5|6767.5|500
1648566300000|2022-03-29 15:05:00|6772.5|6771.5|6771.8|6770.8|6773.3|6772.3|6767|6766|428
1648566600000|2022-03-29 15:10:00|6772|6771|6768.3|6767.3|6775|6774|6766.5|6765.5|482
1648566900000|2022-03-29 15:15:00|6768.5|6767.5|6766.5|6765.5|6773.5|6772.5|6766.3|6765.3|471
1648567200000|2022-03-29 15:20:00|6766.3|6765.3|6767|6766|6768.3|6767.3|6761|6760|784
1648567500000|2022-03-29 15:25:00|6767.3|6766.3|6784|6783|6784|6783|6767|6766|998
1648567800000|2022-03-29 15:30:00|6784.5|6782.5|6795.3|6793.3|6797.5|6795.5|6780|6778|4197
1648568100000|2022-03-29 15:35:00|6793.5|6791.5|6783.5|6781.5|6796|6794|6781.3|6779.3|1696
1648568400000|2022-03-29 15:40:00|6783.3|6781.3|6787.3|6785.3|6787.8|6785.8|6777|6775|447
1648568700000|2022-03-29 15:45:00|6787.5|6785.5|6789.3|6787.3|6790.3|6788.3|6783.5|6781.5|1955
1648569000000|2022-03-29 15:50:00|6789|6787|6783.3|6781.3|6789.3|6787.3|6782.3|6780.3|873
1648569300000|2022-03-29 15:55:00|6783|6781|6776.8|6774.8|6783.3|6781.3|6775|6773|167
1648569600000|2022-03-29 16:00:00|6777.5|6775.5|6773.8|6771.8|6777.8|6775.8|6770.3|6768.3|173
1648569900000|2022-03-29 16:05:00|6773.5|6771.5|6772.3|6770.3|6774.5|6772.5|6771.5|6769.5|381
1648570200000|2022-03-29 16:10:00|6772.5|6770.5|6774.5|6772.5|6776.8|6774.8|6771.3|6769.3|94
1648570500000|2022-03-29 16:15:00|6774.8|6772.8|6769.8|6767.8|6775.8|6773.8|6769.8|6767.8|131
1648570800000|2022-03-29 16:20:00|6769.5|6767.5|6760|6758|6769.8|6767.8|6757.8|6755.8|328
1648571100000|2022-03-29 16:25:00|6760.3|6758.3|6757.5|6755.5|6761.8|6759.8|6753.8|6751.8|147
1648571400000|2022-03-29 16:30:00|6757.3|6755.3|6746.5|6744.5|6757.5|6755.5|6744.5|6742.5|317
1648571700000|2022-03-29 16:35:00|6746.3|6744.3|6755|6753|6755|6753|6745.8|6743.8|200
1648572000000|2022-03-29 16:40:00|6755.3|6753.3|6759.8|6757.8|6760.3|6758.3|6755|6753|63
1648572300000|2022-03-29 16:45:00|6760|6758|6760.8|6758.8|6762.8|6760.8|6758.5|6756.5|156
1648572600000|2022-03-29 16:50:00|6761|6759|6756.3|6754.3|6762|6760|6755|6753|85
1648572900000|2022-03-29 16:55:00|6756.5|6754.5|6760.8|6758.8|6761.3|6759.3|6756.5|6754.5|209
1648573200000|2022-03-29 17:00:00|6760.5|6758.5|6756|6754|6761.3|6759.3|6753.8|6751.8|62
1648573500000|2022-03-29 17:05:00|6756.3|6754.3|6755.3|6753.3|6757.8|6755.8|6753.5|6751.5|71
1648573800000|2022-03-29 17:10:00|6755.5|6753.5|6761.8|6759.8|6763|6761|6755.5|6753.5|66
1648574100000|2022-03-29 17:15:00|6762|6760|6763.5|6761.5|6764.5|6762.5|6761.3|6759.3|22
1648574400000|2022-03-29 17:20:00|6763.3|6761.3|6760.3|6758.3|6763.5|6761.5|6756|6754|39
1648574700000|2022-03-29 17:25:00|6760.5|6758.5|6759.8|6757.8|6763.3|6761.3|6758.8|6756.8|154
1648575000000|2022-03-29 17:30:00|6760|6758|6758.8|6756.8|6761.3|6759.3|6757.5|6755.5|78
1648575300000|2022-03-29 17:35:00|6758.5|6756.5|6764.8|6762.8|6765.5|6763.5|6758.5|6756.5|55
1648575600000|2022-03-29 17:40:00|6765|6763|6765.5|6763.5|6766.3|6764.3|6761.8|6759.8|42
1648575900000|2022-03-29 17:45:00|6765.3|6763.3|6768.5|6766.5|6772|6770|6762.8|6760.8|78
1648576200000|2022-03-29 17:50:00|6768.3|6766.3|6771.8|6769.8|6773.5|6771.5|6766.3|6764.3|90
1648576500000|2022-03-29 17:55:00|6771.5|6769.5|6776.3|6774.3|6776.5|6774.5|6771|6769|37
1648576800000|2022-03-29 18:00:00|6776.5|6774.5|6776.3|6774.3|6780|6778|6775|6773|97
1648577100000|2022-03-29 18:05:00|6776.5|6774.5|6779|6777|6779.8|6777.8|6772.8|6770.8|54
1648577400000|2022-03-29 18:10:00|6779.3|6777.3|6783|6781|6783.8|6781.8|6778.5|6776.5|116
1648577700000|2022-03-29 18:15:00|6782.8|6780.8|6779|6777|6783.3|6781.3|6778|6776|136
1648578000000|2022-03-29 18:20:00|6778.8|6776.8|6784.3|6782.3|6785.3|6783.3|6777.3|6775.3|53
1648578300000|2022-03-29 18:25:00|6784.5|6782.5|6788.5|6786.5|6789.3|6787.3|6781.5|6779.5|127
1648578600000|2022-03-29 18:30:00|6787.3|6785.3|6786.8|6784.8|6788.8|6786.8|6784.3|6782.3|91
1648578900000|2022-03-29 18:35:00|6787|6785|6788|6786|6790.3|6788.3|6787|6785|77
1648579200000|2022-03-29 18:40:00|6787.8|6785.8|6789.5|6787.5|6790.8|6788.8|6785.5|6783.5|132
1648579500000|2022-03-29 18:45:00|6789.8|6787.8|6792.3|6790.3|6795|6793|6788|6786|106
1648579800000|2022-03-29 18:50:00|6791.5|6789.5|6792.3|6790.3|6794.8|6792.8|6790|6788|42
1648580100000|2022-03-29 18:55:00|6792.5|6790.5|6790.5|6788.5|6795.8|6793.8|6789.5|6787.5|104
1648580400000|2022-03-29 19:00:00|6791|6789|6796|6794|6796|6794|6788.8|6786.8|35
1648580700000|2022-03-29 19:05:00|6795.8|6793.8|6795|6793|6796.8|6794.8|6794.3|6792.3|35
1648581000000|2022-03-29 19:10:00|6795.3|6793.3|6796.5|6794.5|6799.8|6797.8|6794.3|6792.3|416
1648581300000|2022-03-29 19:15:00|6796.8|6794.8|6796|6794|6800|6798|6795.3|6793.3|104
1648581600000|2022-03-29 19:20:00|6796.3|6794.3|6796.3|6794.3|6800.3|6798.3|6796.3|6794.3|141
1648581900000|2022-03-29 19:25:00|6796|6794|6802.3|6800.3|6802.3|6800.3|6795.3|6793.3|101
1648582200000|2022-03-29 19:30:00|6802|6800|6806.8|6804.8|6806.8|6804.8|6801.5|6799.5|139
1648582500000|2022-03-29 19:35:00|6807|6805|6807.5|6805.5|6809.8|6807.8|6803.8|6801.8|71
1648582800000|2022-03-29 19:40:00|6807.8|6805.8|6806|6804|6808.3|6806.3|6801.3|6799.3|63
1648583100000|2022-03-29 19:45:00|6805.8|6803.8|6804.8|6802.8|6808.8|6806.8|6802.8|6800.8|76
1648583400000|2022-03-29 19:50:00|6805|6803|6806.5|6804.5|6808.3|6806.3|6801.3|6799.3|261
1648583700000|2022-03-29 19:55:00|6806.8|6804.8|6817.3|6815.3|6817.3|6815.3|6804.8|6802.8|284
1648584000000|2022-03-29 20:00:00|6817|6815|6816.2|6812.2|6822.2|6818.2|6814.2|6810.2|0
1648584300000|2022-03-29 20:05:00|6817.4|6813.4|6809.4|6805.4|6817.4|6813.4|6805.5|6801.5|0
1648584600000|2022-03-29 20:10:00|6808.9|6804.9|6806.6|6802.6|6809.4|6805.4|6806.1|6802.1|0
1648584900000|2022-03-29 20:15:00|6806.1|6802.1|6808.4|6804.4|6808.4|6804.4|6806.1|6802.1|0
1648585200000|2022-03-29 20:20:00|6808.6|6804.6|6808.4|6804.4|6810.6|6806.6|6808.4|6804.4|0
1648585500000|2022-03-29 20:25:00|6808.9|6804.9|6807.9|6803.9|6808.9|6804.9|6807.1|6803.1|0
1648585800000|2022-03-29 20:30:00|6808.4|6804.4|6809|6805|6809|6805|6807.4|6803.4|0
1648586100000|2022-03-29 20:35:00|6808.9|6804.9|6810.7|6806.7|6810.7|6806.7|6808.4|6804.4|0
1648586400000|2022-03-29 20:40:00|6810.6|6806.6|6810.6|6806.6|6811.2|6807.2|6810.1|6806.1|0
1648586700000|2022-03-29 20:45:00|6810.7|6806.7|6811.6|6807.6|6812.6|6808.6|6810.7|6806.7|0
1648587000000|2022-03-29 20:50:00|6810.6|6806.6|6810.6|6806.6|6811.6|6807.6|6810.6|6806.6|0
1648587300000|2022-03-29 20:55:00|6810.8|6806.8|6808.2|6804.2|6811.1|6807.1|6807.5|6803.5|0
1648587600000|2022-03-29 21:00:00|6807.7|6803.7|6807.1|6803.1|6807.9|6803.9|6807.1|6803.1|0
1648587900000|2022-03-29 21:05:00|6806.9|6802.9|6806.4|6802.4|6806.9|6802.9|6806.1|6802.1|0
1648588200000|2022-03-29 21:10:00|6806.6|6802.6|6805.4|6801.4|6806.7|6802.7|6804.6|6800.6|0
1648588500000|2022-03-29 21:15:00|6805.6|6801.6|6804.4|6800.4|6805.8|6801.8|6803.6|6799.6|0
1648588800000|2022-03-29 21:20:00|6804.6|6800.6|6804.9|6800.9|6805.4|6801.4|6804.6|6800.6|0
1648589100000|2022-03-29 21:25:00|6805.1|6801.1|6805.5|6801.5|6805.7|6801.7|6805.1|6801.1|0
1648589400000|2022-03-29 21:30:00|6805.7|6801.7|6806.2|6802.2|6806.2|6802.2|6805.7|6801.7|0
1648589700000|2022-03-29 21:35:00|6806|6802|6806.5|6802.5|6806.5|6802.5|6805.7|6801.7|0
1648590000000|2022-03-29 21:40:00|6805.5|6801.5|6805.8|6801.8|6806.2|6802.2|6805.3|6801.3|0
1648590300000|2022-03-29 21:45:00|6806|6802|6805.4|6801.4|6806.1|6802.1|6804.8|6800.8|0
1648590600000|2022-03-29 21:50:00|6804.9|6800.9|6806.1|6802.1|6806.1|6802.1|6804.9|6800.9|0
1648590900000|2022-03-29 21:55:00|6805.8|6801.8|6806.3|6802.3|6806.3|6802.3|6805.8|6801.8|0
1648591200000|2022-03-29 22:00:00|6807.3|6803.3|6802.7|6798.7|6808.5|6804.5|6802.7|6798.7|0
1648591500000|2022-03-29 22:05:00|6802.2|6798.2|6798.7|6794.7|6802.4|6798.4|6797.4|6793.4|0
1648591800000|2022-03-29 22:10:00|6798.9|6794.9|6798.7|6794.7|6799.8|6795.8|6797.6|6793.6|0
1648592100000|2022-03-29 22:15:00|6799.2|6795.2|6799.7|6795.7|6799.7|6795.7|6798.1|6794.1|0
1648592400000|2022-03-29 22:20:00|6799.8|6795.8|6802|6798|6802|6798|6798.1|6794.1|0
1648592700000|2022-03-29 22:25:00|6802.1|6798.1|6804.1|6800.1|6805.8|6801.8|6799.9|6795.9|0
1648593000000|2022-03-29 22:30:00|6804.6|6800.6|6804.6|6800.6|6807.3|6803.3|6804.1|6800.1|0
1648593300000|2022-03-29 22:35:00|6804.1|6800.1|6808|6804|6808.5|6804.5|6804.1|6800.1|0
1648593600000|2022-03-29 22:40:00|6808.2|6804.2|6808|6804|6808.5|6804.5|6806.6|6802.6|0
1648593900000|2022-03-29 22:45:00|6809|6805|6810.1|6806.1|6810.1|6806.1|6808.6|6804.6|0
1648594200000|2022-03-29 22:50:00|6809.6|6805.6|6805.3|6801.3|6810.1|6806.1|6804.6|6800.6|0
1648594500000|2022-03-29 22:55:00|6805|6801|6805.3|6801.3|6808|6804|6804.6|6800.6|0
1648594800000|2022-03-29 23:00:00|6804.6|6800.6|6806.3|6802.3|6808|6804|6804.1|6800.1|0
1648595100000|2022-03-29 23:05:00|6805.8|6801.8|6806.9|6802.9|6808.1|6804.1|6805.8|6801.8|0
1648595400000|2022-03-29 23:10:00|6806.7|6802.7|6806.9|6802.9|6809.1|6805.1|6806|6802|0
1648595700000|2022-03-29 23:15:00|6807.4|6803.4|6806.9|6803.9|6808|6805|6805.8|6802.4|0
1648596000000|2022-03-29 23:20:00|6806.7|6803.7|6806.4|6803.4|6808.1|6805.1|6806.3|6803.3|0
1648596300000|2022-03-29 23:25:00|6806.3|6803.3|6805.8|6802.8|6807.5|6804.5|6805.8|6802.8|0
1648596600000|2022-03-29 23:30:00|6805.3|6802.3|6804.2|6801.2|6806.4|6803.4|6803.1|6800.1|0
1648596900000|2022-03-29 23:35:00|6804.1|6801.1|6805.3|6802.3|6806.9|6803.9|6803.6|6800.6|0
1648597200000|2022-03-29 23:40:00|6805|6802|6809.6|6806.6|6809.6|6806.6|6804.8|6801.8|0
1648597500000|2022-03-29 23:45:00|6809.1|6806.1|6809.1|6806.1|6809.6|6806.6|6808|6805|0
1648597800000|2022-03-29 23:50:00|6809.6|6806.6|6808|6805|6809.6|6806.6|6807.5|6804.5|0
1648598100000|2022-03-29 23:55:00|6808.1|6805.1|6809.1|6806.1|6809.6|6806.6|6808.1|6805.1|0
1648598400000|2022-03-30 00:00:00|6808.6|6805.6|6800.9|6797.9|6808.6|6805.6|6800.4|6797.4|0
1648598700000|2022-03-30 00:05:00|6800.4|6797.4|6802.7|6799.7|6802.7|6799.7|6797.7|6794.7|0
1648599000000|2022-03-30 00:10:00|6802.2|6799.2|6803.8|6800.8|6804.4|6801.4|6800|6797|0
1648599300000|2022-03-30 00:15:00|6803.9|6800.9|6789.8|6786.8|6804.4|6801.4|6784|6781|0
1648599600000|2022-03-30 00:20:00|6790.2|6787.2|6789.9|6786.9|6791.6|6788.6|6788.2|6785.2|0
1648599900000|2022-03-30 00:25:00|6790.5|6787.5|6793.4|6790.4|6795.1|6792.1|6790.5|6787.5|0
1648600200000|2022-03-30 00:30:00|6794.1|6791.1|6793.4|6790.4|6798.5|6795.5|6793.4|6790.4|0
1648600500000|2022-03-30 00:35:00|6794.1|6791.1|6793.4|6790.4|6795.2|6792.2|6791.7|6788.7|0
1648600800000|2022-03-30 00:40:00|6792.7|6789.7|6790|6787|6793.4|6790.4|6790|6787|0
1648601100000|2022-03-30 00:45:00|6790.6|6787.6|6791.7|6788.7|6793.4|6790.4|6790|6787|0
1648601400000|2022-03-30 00:50:00|6792.3|6789.3|6788.3|6785.3|6793.4|6790.4|6788.3|6785.3|0
1648601700000|2022-03-30 00:55:00|6787.6|6784.6|6788.3|6785.3|6790|6787|6784.9|6781.9|0
1648602000000|2022-03-30 01:00:00|6788.6|6785.6|6789.1|6786.1|6790|6787|6786.6|6783.6|0
1648602300000|2022-03-30 01:05:00|6788.8|6785.8|6791.8|6788.8|6793.5|6790.5|6786.6|6783.6|0
1648602600000|2022-03-30 01:10:00|6790.8|6787.8|6790.1|6787.1|6790.8|6787.8|6786.7|6783.7|0
1648602900000|2022-03-30 01:15:00|6789.4|6786.4|6786.7|6783.7|6789.4|6786.4|6785|6782|0
1648603200000|2022-03-30 01:20:00|6786.4|6783.4|6788.4|6785.4|6790.1|6787.1|6785.8|6782.8|0
1648603500000|2022-03-30 01:25:00|6789|6786|6797|6794|6800.4|6797.4|6789|6786|0
1648603800000|2022-03-30 01:30:00|6796.6|6793.6|6795.3|6792.3|6798.7|6795.7|6795.3|6792.3|0
1648604100000|2022-03-30 01:35:00|6795.9|6792.9|6793.5|6790.5|6797|6794|6791.8|6788.8|0
1648604400000|2022-03-30 01:40:00|6793.6|6790.6|6798.7|6795.7|6798.7|6795.7|6793.5|6790.5|0
1648604700000|2022-03-30 01:45:00|6799.3|6796.3|6797|6794|6803.8|6800.8|6797|6794|0
1648605000000|2022-03-30 01:50:00|6798.7|6795.7|6792.8|6789.8|6798.7|6795.7|6791.1|6788.1|0
1648605300000|2022-03-30 01:55:00|6792.5|6789.5|6792.8|6789.8|6792.8|6789.8|6789.4|6786.4|0
1648605600000|2022-03-30 02:00:00|6792.2|6789.2|6786|6783|6792.2|6789.2|6784.3|6781.3|0
1648605900000|2022-03-30 02:05:00|6786.1|6783.1|6786.1|6783.1|6787.8|6784.8|6786|6783|0
1648606200000|2022-03-30 02:10:00|6786|6783|6786.1|6783.1|6787.8|6784.8|6784.4|6781.4|0
1648606500000|2022-03-30 02:15:00|6785.7|6782.7|6781|6778|6786.1|6783.1|6779.3|6776.3|0
1648606800000|2022-03-30 02:20:00|6780.3|6777.3|6781|6778|6782.7|6779.7|6779.3|6776.3|0
1648607100000|2022-03-30 02:25:00|6781.7|6778.7|6782.7|6779.7|6782.7|6779.7|6781|6778|0
1648607400000|2022-03-30 02:30:00|6782.1|6779.1|6779.3|6776.3|6782.1|6779.1|6777.6|6774.6|0
1648607700000|2022-03-30 02:35:00|6779.6|6776.6|6779.6|6776.6|6781|6778|6777.6|6774.6|0
1648608000000|2022-03-30 02:40:00|6778.9|6775.9|6777.8|6774.8|6779.6|6776.6|6776.1|6773.1|0
1648608300000|2022-03-30 02:45:00|6777.1|6774.1|6777.8|6774.8|6777.8|6774.8|6776.1|6773.1|0
1648608600000|2022-03-30 02:50:00|6778.1|6775.1|6777.8|6774.8|6779.5|6776.5|6777|6774|0
1648608900000|2022-03-30 02:55:00|6777.2|6774.2|6774.5|6771.5|6777.2|6774.2|6774.4|6771.4|0
1648609200000|2022-03-30 03:00:00|6775.1|6772.1|6777.9|6774.9|6777.9|6774.9|6774.5|6771.5|0
1648609500000|2022-03-30 03:05:00|6778.5|6775.5|6778.7|6775.7|6779.6|6776.6|6777.9|6774.9|0
1648609800000|2022-03-30 03:10:00|6779.1|6776.1|6777.9|6774.9|6779.6|6776.6|6776.2|6773.2|0
1648610100000|2022-03-30 03:15:00|6777.3|6774.3|6774.6|6771.6|6777.9|6774.9|6773.7|6770.7|0
1648610400000|2022-03-30 03:20:00|6775.3|6772.3|6777.2|6774.2|6777.2|6774.2|6774.6|6771.6|0
1648610700000|2022-03-30 03:25:00|6777.6|6774.6|6778.9|6775.9|6778.9|6775.9|6777.2|6774.2|0
1648611000000|2022-03-30 03:30:00|6778.3|6775.3|6777.2|6774.2|6780.6|6777.6|6776.4|6773.4|0
1648611300000|2022-03-30 03:35:00|6776.6|6773.6|6775.5|6772.5|6776.6|6773.6|6775.5|6772.5|0
1648611600000|2022-03-30 03:40:00|6775.6|6772.6|6777.3|6774.3|6777.3|6774.3|6775.5|6772.5|0
1648611900000|2022-03-30 03:45:00|6777.2|6774.2|6777.2|6774.2|6779|6776|6773.9|6770.9|0
1648612200000|2022-03-30 03:50:00|6777.3|6774.3|6777.2|6774.2|6777.3|6774.3|6775.6|6772.6|0
1648612500000|2022-03-30 03:55:00|6776.6|6773.6|6775.6|6772.6|6777.3|6774.3|6773.8|6770.8|0
1648612800000|2022-03-30 04:00:00|6776.3|6773.3|6777.3|6774.3|6779|6776|6776.3|6773.3|0
1648613100000|2022-03-30 04:05:00|6777.4|6774.4|6777.3|6774.3|6779|6776|6777.3|6774.3|0
1648613400000|2022-03-30 04:10:00|6777.4|6774.4|6779.1|6776.1|6779.1|6776.1|6777.4|6774.4|0
1648613700000|2022-03-30 04:15:00|6778.5|6775.5|6777.4|6774.4|6778.5|6775.5|6775.7|6772.7|0
1648614000000|2022-03-30 04:20:00|6778|6775|6777.4|6774.4|6779.1|6776.1|6777.4|6774.4|0
1648614300000|2022-03-30 04:25:00|6777.7|6774.7|6775.7|6772.7|6779.2|6776.2|6775.7|6772.7|0
1648614600000|2022-03-30 04:30:00|6776.3|6773.3|6763.7|6760.7|6777.4|6774.4|6763.5|6760.5|0
1648614900000|2022-03-30 04:35:00|6764|6761|6761.3|6758.3|6765.5|6762.5|6760.5|6757.5|0
1648615200000|2022-03-30 04:40:00|6761.4|6758.4|6755.6|6752.6|6761.4|6758.4|6753.8|6750.8|0
1648615500000|2022-03-30 04:45:00|6757.3|6754.3|6761.3|6758.3|6762.7|6759.7|6757.3|6754.3|0
1648615800000|2022-03-30 04:50:00|6761.4|6758.4|6757.9|6754.9|6763|6760|6757.9|6754.9|0
1648616100000|2022-03-30 04:55:00|6758.5|6755.5|6759.7|6756.7|6760.4|6757.4|6757.9|6754.9|0
1648616400000|2022-03-30 05:00:00|6760.3|6757.3|6761.5|6758.5|6765|6762|6759.6|6756.6|0
1648616700000|2022-03-30 05:05:00|6763.2|6760.2|6761.6|6758.6|6765|6762|6761.5|6758.5|0
1648617000000|2022-03-30 05:10:00|6762.2|6759.2|6761.6|6758.6|6764.1|6761.1|6761.5|6758.5|0
1648617300000|2022-03-30 05:15:00|6761.3|6758.3|6761.6|6758.6|6761.6|6758.6|6759.9|6756.9|0
1648617600000|2022-03-30 05:20:00|6761.3|6758.3|6763.3|6760.3|6765|6762|6759.9|6756.9|0
1648617900000|2022-03-30 05:25:00|6763.7|6760.7|6766.9|6763.9|6766.9|6763.9|6763.7|6760.7|0
1648618200000|2022-03-30 05:30:00|6766.6|6763.6|6767|6764|6767.9|6764.9|6765.2|6762.2|0
1648618500000|2022-03-30 05:35:00|6766.9|6763.9|6775.1|6772.1|6775.1|6772.1|6766.1|6763.1|0
1648618800000|2022-03-30 05:40:00|6775.7|6772.7|6778.6|6775.6|6778.6|6775.6|6775.7|6772.7|0
1648619100000|2022-03-30 05:45:00|6778.9|6775.9|6786.2|6783.2|6786.2|6783.2|6778.9|6775.9|0
1648619400000|2022-03-30 05:50:00|6786.8|6783.8|6784.5|6781.5|6787.9|6784.9|6782.8|6779.8|0
1648619700000|2022-03-30 05:55:00|6785.2|6782.2|6788|6785|6788|6785|6779.4|6776.4|0
1648620000000|2022-03-30 06:00:00|6788.1|6785.1|6780.5|6778.5|6789.8|6787.8|6779.8|6777.8|281
1648620300000|2022-03-30 06:05:00|6780.8|6778.8|6780.3|6778.3|6781.5|6779.5|6775.5|6773.5|96
1648620600000|2022-03-30 06:10:00|6779.5|6777.5|6777.5|6775.5|6781.5|6779.5|6777|6775|94
1648620900000|2022-03-30 06:15:00|6777.3|6775.3|6776.3|6774.3|6778.5|6776.5|6775.5|6773.5|72
1648621200000|2022-03-30 06:20:00|6776.5|6774.5|6770|6768|6776.5|6774.5|6768.3|6766.3|134
1648621500000|2022-03-30 06:25:00|6770.3|6768.3|6773.3|6771.3|6775.5|6773.5|6768.3|6766.3|78
1648621800000|2022-03-30 06:30:00|6773.5|6771.5|6770.3|6768.3|6774.5|6772.5|6768.8|6766.8|70
1648622100000|2022-03-30 06:35:00|6770.5|6768.5|6767.5|6765.5|6771.8|6769.8|6764.5|6762.5|62
1648622400000|2022-03-30 06:40:00|6767.8|6765.8|6764|6762|6769|6767|6764|6762|71
1648622700000|2022-03-30 06:45:00|6764.3|6762.3|6761.3|6759.3|6768|6766|6760.5|6758.5|63
1648623000000|2022-03-30 06:50:00|6761|6759|6766.5|6764.5|6767.3|6765.3|6759.5|6757.5|54
1648623300000|2022-03-30 06:55:00|6767|6765|6778.5|6776.5|6778.5|6776.5|6766|6764|268
1648623600000|2022-03-30 07:00:00|6778|6777|6754.8|6753.8|6781.3|6780.3|6749.3|6748.3|1644
1648623900000|2022-03-30 07:05:00|6754.5|6753.5|6762|6761|6763.5|6762.5|6744.3|6743.3|1101
1648624200000|2022-03-30 07:10:00|6761.8|6760.8|6765.5|6764.5|6771.3|6770.3|6760.3|6759.3|571
1648624500000|2022-03-30 07:15:00|6764.3|6763.3|6735|6734|6764.3|6763.3|6734|6733|709
1648624800000|2022-03-30 07:20:00|6734.5|6733.5|6734.8|6733.8|6743.8|6742.8|6721.5|6720.5|946
1648625100000|2022-03-30 07:25:00|6734.5|6733.5|6738.5|6737.5|6742|6741|6730|6729|399
1648625400000|2022-03-30 07:30:00|6738.8|6737.8|6745|6744|6747|6746|6738.3|6737.3|401
1648625700000|2022-03-30 07:35:00|6745.3|6744.3|6739|6738|6746.5|6745.5|6738.5|6737.5|291
1648626000000|2022-03-30 07:40:00|6739.4|6738.4|6756.4|6755.4|6757.4|6756.4|6738.9|6737.9|330
1648626300000|2022-03-30 07:45:00|6756.2|6755.2|6745.7|6744.7|6761.7|6760.7|6744.4|6743.4|376
1648626600000|2022-03-30 07:50:00|6745.4|6744.4|6741.2|6740.2|6750.9|6749.9|6738.9|6737.9|258
1648626900000|2022-03-30 07:55:00|6741.4|6740.4|6745.4|6744.4|6745.4|6744.4|6738.2|6737.2|173
1648627200000|2022-03-30 08:00:00|6744.9|6743.9|6727.9|6726.9|6745.2|6744.2|6723.4|6722.4|564
1648627500000|2022-03-30 08:05:00|6728.4|6727.4|6725.4|6724.4|6731.4|6730.4|6721.2|6720.2|356
1648627800000|2022-03-30 08:10:00|6724.7|6723.7|6712.9|6711.9|6725.7|6724.7|6707.4|6706.4|658
1648628100000|2022-03-30 08:15:00|6712.7|6711.7|6719.7|6718.7|6722.9|6721.9|6710.9|6709.9|369
1648628400000|2022-03-30 08:20:00|6719.4|6718.4|6716.2|6715.2|6723.7|6722.7|6715.9|6714.9|339
1648628700000|2022-03-30 08:25:00|6716.7|6715.7|6720.9|6719.9|6722.4|6721.4|6713.7|6712.7|268
1648629000000|2022-03-30 08:30:00|6721.2|6720.2|6723.9|6722.9|6725.4|6724.4|6715.4|6714.4|273
1648629300000|2022-03-30 08:35:00|6723.7|6722.7|6715.7|6714.7|6724.4|6723.4|6714.7|6713.7|237
1648629600000|2022-03-30 08:40:00|6715.9|6714.9|6714.2|6713.2|6716.4|6715.4|6705.9|6704.9|371
1648629900000|2022-03-30 08:45:00|6714.4|6713.4|6711.4|6710.4|6715.4|6714.4|6709.7|6708.7|200
1648630200000|2022-03-30 08:50:00|6710.9|6709.9|6711.2|6710.2|6715.2|6714.2|6709.4|6708.4|183
1648630500000|2022-03-30 08:55:00|6711.4|6710.4|6722.9|6721.9|6723.4|6722.4|6711.4|6710.4|184
1648630800000|2022-03-30 09:00:00|6723.2|6722.2|6729.4|6728.4|6731.2|6730.2|6722.9|6721.9|183
1648631100000|2022-03-30 09:05:00|6729.2|6728.2|6725.4|6724.4|6731.2|6730.2|6724.4|6723.4|199
1648631400000|2022-03-30 09:10:00|6725.9|6724.9|6724.4|6723.4|6726.2|6725.2|6720.9|6719.9|266
1648631700000|2022-03-30 09:15:00|6724.7|6723.7|6727.4|6726.4|6729.9|6728.9|6721.9|6720.9|150
1648632000000|2022-03-30 09:20:00|6727.7|6726.7|6737.4|6736.4|6737.7|6736.7|6726.9|6725.9|216
1648632300000|2022-03-30 09:25:00|6737.2|6736.2|6733.9|6732.9|6737.9|6736.9|6732.4|6731.4|174
1648632600000|2022-03-30 09:30:00|6734.2|6733.2|6733.4|6732.4|6735.4|6734.4|6730.9|6729.9|222
1648632900000|2022-03-30 09:35:00|6733.7|6732.7|6730.2|6729.2|6733.7|6732.7|6726.9|6725.9|237
1648633200000|2022-03-30 09:40:00|6730.4|6729.4|6736.4|6735.4|6738.7|6737.7|6730.2|6729.2|142
1648633500000|2022-03-30 09:45:00|6736.7|6735.7|6736.9|6735.9|6738.9|6737.9|6733.4|6732.4|108
1648633800000|2022-03-30 09:50:00|6736.7|6735.7|6739.4|6738.4|6741.7|6740.7|6736.4|6735.4|104
1648634100000|2022-03-30 09:55:00|6739.2|6738.2|6738.4|6737.4|6741.7|6740.7|6737.4|6736.4|150
1648634400000|2022-03-30 10:00:00|6738.9|6737.9|6736.7|6735.7|6739.2|6738.2|6705.7|6704.7|1722
1648634700000|2022-03-30 10:05:00|6737.4|6736.4|6721.9|6720.9|6739.9|6738.9|6721.2|6720.2|395
1648635000000|2022-03-30 10:10:00|6722.2|6721.2|6728.7|6727.7|6730.9|6729.9|6717.7|6716.7|320
1648635300000|2022-03-30 10:15:00|6728.9|6727.9|6727.9|6726.9|6730.7|6729.7|6722.7|6721.7|210
1648635600000|2022-03-30 10:20:00|6728.2|6727.2|6734.4|6733.4|6734.4|6733.4|6727.7|6726.7|115
1648635900000|2022-03-30 10:25:00|6734.7|6733.7|6732.4|6731.4|6736.9|6735.9|6730.7|6729.7|127
1648636200000|2022-03-30 10:30:00|6732.9|6731.9|6732.7|6731.7|6736.2|6735.2|6731.7|6730.7|112
1648636500000|2022-03-30 10:35:00|6732.9|6731.9|6730.4|6729.4|6733.4|6732.4|6728.7|6727.7|77
1648636800000|2022-03-30 10:40:00|6730.2|6729.2|6731.9|6730.9|6732.4|6731.4|6727.7|6726.7|137
1648637100000|2022-03-30 10:45:00|6732.2|6731.2|6741.2|6740.2|6742.2|6741.2|6732.2|6731.2|127
1648637400000|2022-03-30 10:50:00|6740.9|6739.9|6742.9|6741.9|6742.9|6741.9|6738.4|6737.4|82
1648637700000|2022-03-30 10:55:00|6743.2|6742.2|6737.2|6736.2|6743.7|6742.7|6735.9|6734.9|159
1648638000000|2022-03-30 11:00:00|6738.2|6737.2|6737.2|6736.2|6741.9|6740.9|6735.4|6734.4|136
1648638300000|2022-03-30 11:05:00|6737.4|6736.4|6730.9|6729.9|6737.9|6736.9|6729.7|6728.7|121
1648638600000|2022-03-30 11:10:00|6731.2|6730.2|6731.7|6730.7|6735.4|6734.4|6730.4|6729.4|70
1648638900000|2022-03-30 11:15:00|6731.9|6730.9|6726.9|6725.9|6732.7|6731.7|6725.2|6724.2|112
1648639200000|2022-03-30 11:20:00|6727.2|6726.2|6731.4|6730.4|6732.9|6731.9|6725.9|6724.9|49
1648639500000|2022-03-30 11:25:00|6731.2|6730.2|6734.4|6733.4|6740.2|6739.2|6729.4|6728.4|174
1648639800000|2022-03-30 11:30:00|6734.7|6733.7|6737.7|6736.7|6737.9|6736.9|6729.4|6728.4|114
1648640100000|2022-03-30 11:35:00|6737.4|6736.4|6737.9|6736.9|6740.4|6739.4|6732.9|6731.9|579
1648640400000|2022-03-30 11:40:00|6737.6|6736.6|6734.1|6733.1|6740.6|6739.6|6733.1|6732.1|157
1648640700000|2022-03-30 11:45:00|6734.4|6733.4|6731.9|6730.9|6734.9|6733.9|6729.4|6728.4|95
1648641000000|2022-03-30 11:50:00|6732.1|6731.1|6732.6|6731.6|6733.4|6732.4|6730.1|6729.1|175
1648641300000|2022-03-30 11:55:00|6732.9|6731.9|6727.9|6726.9|6733.4|6732.4|6726.4|6725.4|93
1648641600000|2022-03-30 12:00:00|6728.6|6727.6|6726.4|6725.4|6729.1|6728.1|6724.1|6723.1|184
1648641900000|2022-03-30 12:05:00|6726.1|6725.1|6726.4|6725.4|6726.9|6725.9|6724.1|6723.1|161
1648642200000|2022-03-30 12:10:00|6726.1|6725.1|6714.9|6713.9|6728.1|6727.1|6709.6|6708.6|308
1648642500000|2022-03-30 12:15:00|6715.1|6714.1|6718.1|6717.1|6718.4|6717.4|6710.1|6709.1|309
1648642800000|2022-03-30 12:20:00|6717.9|6716.9|6710.1|6709.1|6719.1|6718.1|6709.1|6708.1|207
1648643100000|2022-03-30 12:25:00|6710.4|6709.4|6713.4|6712.4|6716.1|6715.1|6709.9|6708.9|144
1648643400000|2022-03-30 12:30:00|6713.1|6712.1|6718.1|6717.1|6719.4|6718.4|6712.6|6711.6|221
1648643700000|2022-03-30 12:35:00|6718.6|6717.6|6727.6|6726.6|6738.1|6737.1|6718.4|6717.4|574
1648644000000|2022-03-30 12:40:00|6727.4|6726.4|6728.6|6727.6|6732.1|6731.1|6726.1|6725.1|123
1648644300000|2022-03-30 12:45:00|6728.9|6727.9|6724.6|6723.6|6729.1|6728.1|6720.9|6719.9|110
1648644600000|2022-03-30 12:50:00|6724.4|6723.4|6723.6|6722.6|6728.1|6727.1|6721.1|6720.1|255
1648644900000|2022-03-30 12:55:00|6723.9|6722.9|6728.1|6727.1|6728.4|6727.4|6722.9|6721.9|164
1648645200000|2022-03-30 13:00:00|6728.4|6727.4|6723.1|6722.1|6728.6|6727.6|6719.6|6718.6|274
1648645500000|2022-03-30 13:05:00|6722.9|6721.9|6719.6|6718.6|6725.1|6724.1|6718.4|6717.4|236
1648645800000|2022-03-30 13:10:00|6719.9|6718.9|6724.1|6723.1|6724.1|6723.1|6716.6|6715.6|250
1648646100000|2022-03-30 13:15:00|6723.9|6722.9|6732.9|6731.9|6733.6|6732.6|6723.4|6722.4|316
1648646400000|2022-03-30 13:20:00|6732.1|6731.1|6735.6|6734.6|6749.9|6748.9|6731.9|6730.9|895
1648646700000|2022-03-30 13:25:00|6735.4|6734.4|6739.6|6738.6|6748.9|6747.9|6735.4|6734.4|593
1648647000000|2022-03-30 13:30:00|6739.9|6738.9|6733.1|6732.1|6743.1|6742.1|6731.1|6730.1|630
1648647300000|2022-03-30 13:35:00|6732.9|6731.9|6728.1|6727.1|6736.6|6735.6|6726.6|6725.6|515
1648647600000|2022-03-30 13:40:00|6727.9|6726.9|6733.1|6732.1|6735.9|6734.9|6727.9|6726.9|357
1648647900000|2022-03-30 13:45:00|6733.4|6732.4|6735.1|6734.1|6735.9|6734.9|6727.1|6726.1|383
1648648200000|2022-03-30 13:50:00|6735.6|6734.6|6725.1|6724.1|6738.1|6737.1|6724.4|6723.4|385
1648648500000|2022-03-30 13:55:00|6725.4|6724.4|6730.4|6729.4|6730.6|6729.6|6721.6|6720.6|360
1648648800000|2022-03-30 14:00:00|6730.6|6729.6|6728.6|6727.6|6731.1|6730.1|6724.1|6723.1|441
1648649100000|2022-03-30 14:05:00|6728.9|6727.9|6723.6|6722.6|6733.6|6732.6|6722.9|6721.9|222
1648649400000|2022-03-30 14:10:00|6723.4|6722.4|6728.4|6727.4|6730.1|6729.1|6722.6|6721.6|262
1648649700000|2022-03-30 14:15:00|6728.6|6727.6|6719.6|6718.6|6730.4|6729.4|6715.1|6714.1|369
1648650000000|2022-03-30 14:20:00|6719.4|6718.4|6725.4|6724.4|6726.9|6725.9|6719.1|6718.1|281
1648650300000|2022-03-30 14:25:00|6725.6|6724.6|6719.6|6718.6|6727.6|6726.6|6719.1|6718.1|418
1648650600000|2022-03-30 14:30:00|6719.1|6718.1|6717.1|6716.1|6720.1|6719.1|6711.6|6710.6|430
1648650900000|2022-03-30 14:35:00|6717.4|6716.4|6716.4|6715.4|6720.4|6719.4|6714.9|6713.9|326
1648651200000|2022-03-30 14:40:00|6716.1|6715.1|6722.4|6721.4|6723.4|6722.4|6710.9|6709.9|299
1648651500000|2022-03-30 14:45:00|6722.6|6721.6|6730.9|6729.9|6731.4|6730.4|6719.9|6718.9|262
1648651800000|2022-03-30 14:50:00|6730.6|6729.6|6730.4|6729.4|6732.6|6731.6|6728.4|6727.4|266
1648652100000|2022-03-30 14:55:00|6730.6|6729.6|6726.4|6725.4|6731.1|6730.1|6723.6|6722.6|340
1648652400000|2022-03-30 15:00:00|6726.1|6725.1|6726.9|6725.9|6731.1|6730.1|6724.4|6723.4|296
1648652700000|2022-03-30 15:05:00|6727.1|6726.1|6719.4|6718.4|6727.4|6726.4|6718.4|6717.4|342
1648653000000|2022-03-30 15:10:00|6719.6|6718.6|6722.9|6721.9|6723.1|6722.1|6713.1|6712.1|1379
1648653300000|2022-03-30 15:15:00|6723.1|6722.1|6725.6|6724.6|6730.9|6729.9|6722.1|6721.1|436
1648653600000|2022-03-30 15:20:00|6725.9|6724.9|6720.6|6719.6|6725.9|6724.9|6718.9|6717.9|617
1648653900000|2022-03-30 15:25:00|6720.9|6719.9|6717.1|6716.1|6721.4|6720.4|6709.6|6708.6|1245
1648654200000|2022-03-30 15:30:00|6717.6|6715.6|6741.4|6739.4|6743.4|6741.4|6717.1|6715.1|3968
1648654500000|2022-03-30 15:35:00|6741.9|6739.9|6752.1|6750.1|6752.9|6750.9|6739.9|6737.9|2083
1648654800000|2022-03-30 15:40:00|6751.9|6749.9|6744.6|6742.6|6752.6|6750.6|6742.6|6740.6|403
1648655100000|2022-03-30 15:45:00|6744.4|6742.4|6744.9|6742.9|6745.1|6743.1|6740.1|6738.1|203
1648655400000|2022-03-30 15:50:00|6745.1|6743.1|6743.4|6741.4|6747.6|6745.6|6742.4|6740.4|111
1648655700000|2022-03-30 15:55:00|6743.1|6741.1|6747.1|6745.1|6747.6|6745.6|6740.4|6738.4|147
1648656000000|2022-03-30 16:00:00|6746.4|6744.4|6752.1|6750.1|6753.4|6751.4|6746.4|6744.4|244
1648656300000|2022-03-30 16:05:00|6751.9|6749.9|6747.1|6745.1|6752.1|6750.1|6745.9|6743.9|127
1648656600000|2022-03-30 16:10:00|6746.9|6744.9|6743.1|6741.1|6747.9|6745.9|6741.6|6739.6|151
1648656900000|2022-03-30 16:15:00|6742.9|6740.9|6746.1|6744.1|6747.9|6745.9|6742.1|6740.1|80
1648657200000|2022-03-30 16:20:00|6746.4|6744.4|6737.1|6735.1|6747.1|6745.1|6737.1|6735.1|188
1648657500000|2022-03-30 16:25:00|6736.9|6734.9|6739.6|6737.6|6740.9|6738.9|6736.9|6734.9|129
1648657800000|2022-03-30 16:30:00|6739.9|6737.9|6741.1|6739.1|6741.1|6739.1|6737.1|6735.1|51
1648658100000|2022-03-30 16:35:00|6741.4|6739.4|6746.6|6744.6|6746.9|6744.9|6740.1|6738.1|34
1648658400000|2022-03-30 16:40:00|6746.9|6744.9|6746.4|6744.4|6746.9|6744.9|6743.6|6741.6|35
1648658700000|2022-03-30 16:45:00|6746.1|6744.1|6743.9|6741.9|6747.9|6745.9|6743.1|6741.1|108
1648659000000|2022-03-30 16:50:00|6744.1|6742.1|6743.6|6741.6|6744.1|6742.1|6741.6|6739.6|23
1648659300000|2022-03-30 16:55:00|6743.9|6741.9|6742.9|6740.9|6744.6|6742.6|6740.6|6738.6|99
1648659600000|2022-03-30 17:00:00|6742.6|6740.6|6738.9|6736.9|6742.9|6740.9|6738.6|6736.6|64
1648659900000|2022-03-30 17:05:00|6739.1|6737.1|6735.9|6733.9|6739.6|6737.6|6734.6|6732.6|20
1648660200000|2022-03-30 17:10:00|6735.6|6733.6|6740.9|6738.9|6740.9|6738.9|6735.6|6733.6|63
1648660500000|2022-03-30 17:15:00|6740.6|6738.6|6737.4|6735.4|6740.9|6738.9|6736.6|6734.6|30
1648660800000|2022-03-30 17:20:00|6737.1|6735.1|6737.1|6735.1|6738.4|6736.4|6734.1|6732.1|55
1648661100000|2022-03-30 17:25:00|6736.9|6734.9|6735.9|6733.9|6737.1|6735.1|6734.1|6732.1|39
1648661400000|2022-03-30 17:30:00|6735.6|6733.6|6737.4|6735.4|6738.9|6736.9|6735.1|6733.1|31
1648661700000|2022-03-30 17:35:00|6737.1|6735.1|6735.6|6733.6|6738.9|6736.9|6735.4|6733.4|26
1648662000000|2022-03-30 17:40:00|6735.4|6733.4|6735.6|6733.6|6736.1|6734.1|6734.1|6732.1|56
1648662300000|2022-03-30 17:45:00|6735.4|6733.4|6735.4|6733.4|6735.6|6733.6|6732.6|6730.6|43
1648662600000|2022-03-30 17:50:00|6735.6|6733.6|6736.1|6734.1|6736.9|6734.9|6735.4|6733.4|8
1648662900000|2022-03-30 17:55:00|6735.9|6733.9|6733.1|6731.1|6736.1|6734.1|6731.6|6729.6|21
1648663200000|2022-03-30 18:00:00|6732.9|6730.9|6738.6|6736.6|6740.4|6738.4|6732.1|6730.1|63
1648663500000|2022-03-30 18:05:00|6738.1|6736.1|6739.6|6737.6|6740.1|6738.1|6734.6|6732.6|36
1648663800000|2022-03-30 18:10:00|6739.9|6737.9|6739.6|6737.6|6740.6|6738.6|6738.6|6736.6|16
1648664100000|2022-03-30 18:15:00|6739.9|6737.9|6734.9|6732.9|6739.9|6737.9|6733.6|6731.6|30
1648664400000|2022-03-30 18:20:00|6735.1|6733.1|6733.9|6731.9|6735.4|6733.4|6732.9|6730.9|24
1648664700000|2022-03-30 18:25:00|6734.1|6732.1|6734.6|6732.6|6735.6|6733.6|6731.6|6729.6|34
1648665000000|2022-03-30 18:30:00|6734.4|6732.4|6735.9|6733.9|6737.6|6735.6|6733.6|6731.6|34
1648665300000|2022-03-30 18:35:00|6736.1|6734.1|6738.9|6736.9|6741.1|6739.1|6735.9|6733.9|51
1648665600000|2022-03-30 18:40:00|6738.6|6736.6|6734.1|6732.1|6738.6|6736.6|6732.1|6730.1|30
1648665900000|2022-03-30 18:45:00|6733.9|6731.9|6732.4|6730.4|6734.1|6732.1|6730.4|6728.4|56
1648666200000|2022-03-30 18:50:00|6732.6|6730.6|6730.1|6728.1|6733.9|6731.9|6728.6|6726.6|70
1648666500000|2022-03-30 18:55:00|6730.4|6728.4|6729.4|6727.4|6733.9|6731.9|6728.1|6726.1|98
1648666800000|2022-03-30 19:00:00|6728.9|6726.9|6728.6|6726.6|6730.4|6728.4|6726.9|6724.9|56
1648667100000|2022-03-30 19:05:00|6728.4|6726.4|6726.1|6724.1|6729.4|6727.4|6724.6|6722.6|87
1648667400000|2022-03-30 19:10:00|6725.9|6723.9|6724.9|6722.9|6725.9|6723.9|6720.9|6718.9|101
1648667700000|2022-03-30 19:15:00|6724.6|6722.6|6719.1|6717.1|6725.9|6723.9|6717.4|6715.4|66
1648668000000|2022-03-30 19:20:00|6718.9|6716.9|6707.9|6705.9|6719.1|6717.1|6707.6|6705.6|151
1648668300000|2022-03-30 19:25:00|6707.4|6705.4|6710.6|6708.6|6712.6|6710.6|6706.4|6704.4|184
1648668600000|2022-03-30 19:30:00|6710.4|6708.4|6719.1|6717.1|6721.6|6719.6|6709.9|6707.9|198
1648668900000|2022-03-30 19:35:00|6718.9|6716.9|6717.1|6715.1|6724.9|6722.9|6717.1|6715.1|85
1648669200000|2022-03-30 19:40:00|6717.4|6715.4|6717.9|6715.9|6721.4|6719.4|6712.9|6710.9|63
1648669500000|2022-03-30 19:45:00|6718.1|6716.1|6726.4|6724.4|6728.4|6726.4|6717.9|6715.9|167
1648669800000|2022-03-30 19:50:00|6726.1|6724.1|6711.9|6709.9|6726.1|6724.1|6708.6|6706.6|332
1648670100000|2022-03-30 19:55:00|6712.1|6710.1|6735.9|6733.9|6735.9|6733.9|6712.1|6710.1|222
1648670400000|2022-03-30 20:00:00|6728.9|6726.9|6744.2|6740.2|6744.2|6740.2|6728.9|6726.9|0
1648670700000|2022-03-30 20:05:00|6743.7|6739.7|6742.5|6738.5|6745.2|6741.2|6741|6737|0
1648671000000|2022-03-30 20:10:00|6742.4|6738.4|6744|6740|6745.1|6741.1|6741.3|6737.3|0
1648671300000|2022-03-30 20:15:00|6743.7|6739.7|6741.3|6737.3|6744|6740|6740.8|6736.8|0
1648671600000|2022-03-30 20:20:00|6742.7|6738.7|6743.5|6739.5|6744.5|6740.5|6742.3|6738.3|0
1648671900000|2022-03-30 20:25:00|6743.4|6739.4|6744.4|6740.4|6745|6741|6742.9|6738.9|0
1648672200000|2022-03-30 20:30:00|6744.9|6740.9|6745|6741|6746.1|6742.1|6744.9|6740.9|0
1648672500000|2022-03-30 20:35:00|6745.3|6741.3|6744.9|6740.9|6745.5|6741.5|6744.4|6740.4|0
1648672800000|2022-03-30 20:40:00|6745.2|6741.2|6748.7|6744.7|6748.7|6744.7|6744.9|6740.9|0
1648673100000|2022-03-30 20:45:00|6749|6745|6749.9|6745.9|6750.5|6746.5|6747.2|6743.2|0
1648673400000|2022-03-30 20:50:00|6750.1|6746.1|6748.3|6744.3|6750.1|6746.1|6747.7|6743.7|0
1648673700000|2022-03-30 20:55:00|6747.8|6743.8|6745.8|6741.8|6747.8|6743.8|6745.3|6741.3|0
1648674000000|2022-03-30 21:00:00|6745.6|6741.6|6745.1|6741.1|6746.6|6742.6|6744.8|6740.8|0
1648674300000|2022-03-30 21:05:00|6745.4|6741.4|6745.2|6741.2|6745.4|6741.4|6745|6741|0
1648674600000|2022-03-30 21:10:00|6745|6741|6744.7|6740.7|6745.2|6741.2|6744.7|6740.7|0
1648674900000|2022-03-30 21:15:00|6744.6|6740.6|6744.9|6740.9|6744.9|6740.9|6744.4|6740.4|0
1648675200000|2022-03-30 21:20:00|6744.6|6740.6|6745|6741|6745.9|6741.9|6744.6|6740.6|0
1648675500000|2022-03-30 21:25:00|6744.7|6740.7|6743.2|6739.2|6744.7|6740.7|6743|6739|0
1648675800000|2022-03-30 21:30:00|6743.4|6739.4|6743|6739|6743.4|6739.4|6742.9|6738.9|0
1648676100000|2022-03-30 21:35:00|6742.9|6738.9|6742.9|6738.9|6743.4|6739.4|6742.9|6738.9|0
1648676400000|2022-03-30 21:40:00|6743.2|6739.2|6743.4|6739.4|6743.5|6739.5|6743|6739|0
1648676700000|2022-03-30 21:45:00|6743.5|6739.5|6743.7|6739.7|6743.7|6739.7|6743.4|6739.4|0
1648677000000|2022-03-30 21:50:00|6744|6740|6743|6739|6744.2|6740.2|6742.7|6738.7|0
1648677300000|2022-03-30 21:55:00|6742.7|6738.7|6743.6|6739.6|6744.1|6740.1|6742.7|6738.7|0
1648677600000|2022-03-30 22:00:00|6743.5|6739.5|6741.3|6737.3|6744.2|6740.2|6740.5|6736.5|0
1648677900000|2022-03-30 22:05:00|6741.7|6737.7|6742.7|6738.7|6744.2|6740.2|6740.5|6736.5|0
1648678200000|2022-03-30 22:10:00|6743.2|6739.2|6743.2|6739.2|6743.2|6739.2|6741|6737|0
1648678500000|2022-03-30 22:15:00|6743.6|6739.6|6742.2|6738.2|6743.6|6739.6|6741|6737|0
1648678800000|2022-03-30 22:20:00|6741.7|6737.7|6744.9|6740.9|6744.9|6740.9|6741.7|6737.7|0
1648679100000|2022-03-30 22:25:00|6744.6|6740.6|6744.9|6740.9|6744.9|6740.9|6743.7|6739.7|0
1648679400000|2022-03-30 22:30:00|6744.6|6740.6|6742.7|6738.7|6744.6|6740.6|6742.2|6738.2|0
1648679700000|2022-03-30 22:35:00|6743.2|6739.2|6740.5|6736.5|6743.2|6739.2|6740.5|6736.5|0
1648680000000|2022-03-30 22:40:00|6740.4|6736.4|6743.2|6739.2|6744.9|6740.9|6740.3|6736.3|0
1648680300000|2022-03-30 22:45:00|6743.7|6739.7|6742.7|6738.7|6743.7|6739.7|6741.6|6737.6|0
1648680600000|2022-03-30 22:50:00|6742.3|6738.3|6742.2|6738.2|6742.7|6738.7|6741|6737|0
1648680900000|2022-03-30 22:55:00|6742.1|6738.1|6742.1|6738.1|6742.6|6738.6|6741.5|6737.5|0
1648681200000|2022-03-30 23:00:00|6742.6|6738.6|6742.1|6738.1|6743.6|6739.6|6742.1|6738.1|0
1648681500000|2022-03-30 23:05:00|6742|6738|6743.1|6739.1|6744.1|6740.1|6741.5|6737.5|0
1648681800000|2022-03-30 23:10:00|6742.7|6738.7|6742|6738|6743.6|6739.6|6741.5|6737.5|0
1648682100000|2022-03-30 23:15:00|6742.2|6738.2|6741|6738|6744.1|6740.6|6741|6738|0
1648682400000|2022-03-30 23:20:00|6741.2|6738.2|6741|6738|6742.1|6739.1|6741|6738|0
1648682700000|2022-03-30 23:25:00|6741.1|6738.1|6739.9|6736.9|6741.6|6738.6|6739.9|6736.9|0
1648683000000|2022-03-30 23:30:00|6740.2|6737.2|6737.8|6734.8|6740.2|6737.2|6737.8|6734.8|0
1648683300000|2022-03-30 23:35:00|6737.5|6734.5|6737.3|6734.3|6737.8|6734.8|6736.6|6733.6|0
1648683600000|2022-03-30 23:40:00|6737.5|6734.5|6737.8|6734.8|6738.3|6735.3|6736.6|6733.6|0
1648683900000|2022-03-30 23:45:00|6737.3|6734.3|6736.6|6733.6|6737.3|6734.3|6735.6|6732.6|0
1648684200000|2022-03-30 23:50:00|6737.3|6734.3|6737.8|6734.8|6738.3|6735.3|6736.1|6733.1|0
1648684500000|2022-03-30 23:55:00|6737.5|6734.5|6737.3|6734.3|6737.8|6734.8|6736.6|6733.6|0
1648684800000|2022-03-31 00:00:00|6737.8|6734.8|6736.6|6733.6|6738.3|6735.3|6736.1|6733.1|0
1648685100000|2022-03-31 00:05:00|6736.1|6733.1|6737.1|6734.1|6737.3|6734.3|6735.4|6732.4|0
1648685400000|2022-03-31 00:10:00|6736.6|6733.6|6743.3|6740.3|6750.6|6747.6|6735.4|6732.4|0
1648685700000|2022-03-31 00:15:00|6743.8|6740.8|6739.8|6736.8|6745|6742|6736.4|6733.4|0
1648686000000|2022-03-31 00:20:00|6739.9|6736.9|6738.1|6735.1|6745|6742|6738.1|6735.1|0
1648686300000|2022-03-31 00:25:00|6738.8|6735.8|6740|6737|6741.6|6738.6|6736.4|6733.4|0
1648686600000|2022-03-31 00:30:00|6740.6|6737.6|6746|6743|6746.9|6743.9|6740|6737|0
1648686900000|2022-03-31 00:35:00|6746.3|6743.3|6748.6|6745.6|6748.6|6745.6|6743.4|6740.4|0
1648687200000|2022-03-31 00:40:00|6749.3|6746.3|6759.8|6756.8|6761.1|6758.1|6749.3|6746.3|0
1648687500000|2022-03-31 00:45:00|6760.4|6757.4|6761.4|6758.4|6761.5|6758.5|6758|6755|0
1648687800000|2022-03-31 00:50:00|6760.8|6757.8|6764.8|6761.8|6764.9|6761.9|6759.7|6756.7|0
1648688100000|2022-03-31 00:55:00|6765.4|6762.4|6764.7|6761.7|6766.5|6763.5|6763.1|6760.1|0
1648688400000|2022-03-31 01:00:00|6764.8|6761.8|6763.5|6760.5|6767|6764|6763.5|6760.5|0
1648688700000|2022-03-31 01:05:00|6762.8|6759.8|6761.8|6758.8|6763.5|6760.5|6761.8|6758.8|0
1648689000000|2022-03-31 01:10:00|6762.4|6759.4|6761.8|6758.8|6763.5|6760.5|6759.2|6756.2|0
1648689300000|2022-03-31 01:15:00|6761.1|6758.1|6763.5|6760.5|6763.5|6760.5|6760.1|6757.1|0
1648689600000|2022-03-31 01:20:00|6762.8|6759.8|6763.5|6760.5|6764.3|6761.3|6761.8|6758.8|0
1648689900000|2022-03-31 01:25:00|6763.8|6760.8|6763.5|6760.5|6764.3|6761.3|6760.1|6757.1|0
1648690200000|2022-03-31 01:30:00|6761.8|6758.8|6765.2|6762.2|6766|6763|6760|6757|0
1648690500000|2022-03-31 01:35:00|6764.5|6761.5|6760|6757|6765.2|6762.2|6760|6757|0
1648690800000|2022-03-31 01:40:00|6759.3|6756.3|6760|6757|6761.7|6758.7|6758.3|6755.3|0
1648691100000|2022-03-31 01:45:00|6759.9|6756.9|6759.9|6756.9|6761.7|6758.7|6758.2|6755.2|0
1648691400000|2022-03-31 01:50:00|6760|6757|6759.9|6756.9|6763.4|6760.4|6758.2|6755.2|0
1648691700000|2022-03-31 01:55:00|6759.2|6756.2|6759.9|6756.9|6759.9|6756.9|6756.5|6753.5|0
1648692000000|2022-03-31 02:00:00|6759.6|6756.6|6758.8|6755.8|6761.4|6758.4|6758.8|6755.8|0
1648692300000|2022-03-31 02:05:00|6758.5|6755.5|6758|6755|6761.4|6758.4|6758|6755|0
1648692600000|2022-03-31 02:10:00|6758.3|6755.3|6759.7|6756.7|6761.4|6758.4|6758|6755|0
1648692900000|2022-03-31 02:15:00|6760|6757|6761.4|6758.4|6761.4|6758.4|6759.7|6756.7|0
1648693200000|2022-03-31 02:20:00|6761.7|6758.7|6761.4|6758.4|6763.1|6760.1|6761.4|6758.4|0
1648693500000|2022-03-31 02:25:00|6761.7|6758.7|6763.1|6760.1|6763.1|6760.1|6761.4|6758.4|0
1648693800000|2022-03-31 02:30:00|6763.7|6760.7|6764.8|6761.8|6766.5|6763.5|6763.1|6760.1|0
1648694100000|2022-03-31 02:35:00|6765.1|6762.1|6768.2|6765.2|6769|6766|6764.8|6761.8|0
1648694400000|2022-03-31 02:40:00|6768.5|6765.5|6768.1|6765.1|6769.1|6766.1|6768.1|6765.1|0
1648694700000|2022-03-31 02:45:00|6768.7|6765.7|6769.8|6766.8|6769.8|6766.8|6768.1|6765.1|0
1648695000000|2022-03-31 02:50:00|6768.1|6765.1|6768|6765|6768.1|6765.1|6768|6765|0
1648695300000|2022-03-31 02:55:00|6767.4|6764.4|6766.4|6763.4|6768.1|6765.1|6766.3|6763.3|0
1648695600000|2022-03-31 03:00:00|6765.7|6762.7|6764.7|6761.7|6765.7|6762.7|6764.7|6761.7|0
1648695900000|2022-03-31 03:05:00|6764|6761|6757.7|6754.7|6764|6761|6757.7|6754.7|0
1648696200000|2022-03-31 03:10:00|6757.1|6754.1|6756.7|6753.7|6758.4|6755.4|6754.3|6751.3|0
1648696500000|2022-03-31 03:15:00|6757|6754|6755.9|6752.9|6758.4|6755.4|6755.9|6752.9|0
1648696800000|2022-03-31 03:20:00|6755.3|6752.3|6755.9|6752.9|6755.9|6752.9|6754.2|6751.2|0
1648697100000|2022-03-31 03:25:00|6756.6|6753.6|6759.3|6756.3|6759.3|6756.3|6756.6|6753.6|0
1648697400000|2022-03-31 03:30:00|6758.7|6755.7|6755.9|6752.9|6758.7|6755.7|6754.2|6751.2|0
1648697700000|2022-03-31 03:35:00|6755.2|6752.2|6752.4|6749.4|6755.2|6752.2|6750.7|6747.7|0
1648698000000|2022-03-31 03:40:00|6752|6749|6752.4|6749.4|6752.4|6749.4|6750.7|6747.7|0
1648698300000|2022-03-31 03:45:00|6753|6750|6752.4|6749.4|6754.1|6751.1|6752.4|6749.4|0
1648698900000|2022-03-31 03:55:00|6753|6750|6752.4|6749.4|6754.1|6751.1|6750.7|6747.7|0
1648699200000|2022-03-31 04:00:00|6752.7|6749.7|6752.4|6749.4|6754.1|6751.1|6751.5|6748.5|0
1648699500000|2022-03-31 04:05:00|6752|6749|6752.3|6749.3|6752.4|6749.4|6750.7|6747.7|0
1648699800000|2022-03-31 04:10:00|6751.7|6748.7|6751.5|6748.5|6752.3|6749.3|6750.6|6747.6|0
1648700100000|2022-03-31 04:15:00|6751.2|6748.2|6754.1|6751.1|6754.1|6751.1|6750.6|6747.6|0
1648700400000|2022-03-31 04:20:00|6754.7|6751.7|6752.4|6749.4|6755.8|6752.8|6752.4|6749.4|0
1648700700000|2022-03-31 04:25:00|6752.1|6749.1|6750.7|6747.7|6752.4|6749.4|6750.7|6747.7|0
1648701000000|2022-03-31 04:30:00|6751.3|6748.3|6754.1|6751.1|6754.1|6751.1|6751.3|6748.3|0
1648701300000|2022-03-31 04:35:00|6753.5|6750.5|6754.1|6751.1|6755.8|6752.8|6752.4|6749.4|0
1648701600000|2022-03-31 04:40:00|6754.5|6751.5|6756|6753|6756|6753|6754.1|6751.1|0
1648701900000|2022-03-31 04:45:00|6756.6|6753.6|6756.8|6753.8|6757.7|6754.7|6756|6753|0
1648702200000|2022-03-31 04:50:00|6756.5|6753.5|6756|6753|6757.7|6754.7|6755.9|6752.9|0
1648702500000|2022-03-31 04:55:00|6756.3|6753.3|6756|6753|6757.7|6754.7|6755.9|6752.9|0
1648702800000|2022-03-31 05:00:00|6756.3|6753.3|6754.3|6751.3|6757.8|6754.8|6753.5|6750.5|0
1648703100000|2022-03-31 05:05:00|6754.7|6751.7|6750.9|6747.9|6756.1|6753.1|6749.2|6746.2|0
1648703400000|2022-03-31 05:10:00|6751.6|6748.6|6754.3|6751.3|6756.1|6753.1|6751.6|6748.6|0
1648703700000|2022-03-31 05:15:00|6754.6|6751.6|6752.5|6749.5|6757.7|6754.7|6750.8|6747.8|0
1648704000000|2022-03-31 05:20:00|6752.9|6749.9|6751.6|6748.6|6754.2|6751.2|6750.8|6747.8|0
1648704300000|2022-03-31 05:25:00|6751.3|6748.3|6749.3|6746.3|6751.3|6748.3|6747.6|6744.6|0
1648704600000|2022-03-31 05:30:00|6749.4|6746.4|6745.8|6742.8|6751.1|6748.1|6745.7|6742.7|0
1648704900000|2022-03-31 05:35:00|6745.7|6742.7|6743.9|6740.9|6747.4|6744.4|6742.2|6739.2|0
1648705200000|2022-03-31 05:40:00|6743.6|6740.6|6743.9|6740.9|6747.2|6744.2|6742.1|6739.1|0
1648705500000|2022-03-31 05:45:00|6743.2|6740.2|6743.9|6740.9|6745.7|6742.7|6742.2|6739.2|0
1648705800000|2022-03-31 05:50:00|6744.9|6741.9|6754.1|6751.1|6755.9|6752.9|6744.9|6741.9|0
1648706100000|2022-03-31 05:55:00|6754.2|6751.2|6751.3|6748.3|6755.9|6752.9|6750.5|6747.5|0
1648706400000|2022-03-31 06:00:00|6751.4|6748.4|6728.9|6726.9|6751.4|6748.4|6728.6|6726.6|421
1648706700000|2022-03-31 06:05:00|6729.1|6727.1|6734.6|6732.6|6736.1|6734.1|6727.6|6725.6|188
1648707000000|2022-03-31 06:10:00|6734.4|6732.4|6731.4|6729.4|6739.4|6737.4|6725.1|6723.1|98
1648707300000|2022-03-31 06:15:00|6731.1|6729.1|6733.6|6731.6|6733.9|6731.9|6728.4|6726.4|95
1648707600000|2022-03-31 06:20:00|6733.9|6731.9|6738.6|6736.6|6740.1|6738.1|6732.6|6730.6|92
1648707900000|2022-03-31 06:25:00|6738.4|6736.4|6739.1|6737.1|6741.9|6739.9|6734.6|6732.6|68
1648708200000|2022-03-31 06:30:00|6738.6|6736.6|6734.6|6732.6|6741.6|6739.6|6734.6|6732.6|94
1648708500000|2022-03-31 06:35:00|6734.9|6732.9|6723.9|6721.9|6738.1|6736.1|6723.9|6721.9|68
1648708800000|2022-03-31 06:40:00|6724.6|6722.6|6733.6|6731.6|6734.4|6732.4|6723.6|6721.6|60
1648709100000|2022-03-31 06:45:00|6733.9|6731.9|6734.9|6732.9|6738.1|6736.1|6731.4|6729.4|62
1648709400000|2022-03-31 06:50:00|6734.6|6732.6|6738.9|6736.9|6741.1|6739.1|6730.4|6728.4|104
1648709700000|2022-03-31 06:55:00|6738.6|6736.6|6752.9|6750.9|6752.9|6750.9|6734.9|6732.9|325
1648710000000|2022-03-31 07:00:00|6753.4|6751.4|6758.6|6757.6|6768.4|6767.4|6750.4|6749.4|1860
1648710300000|2022-03-31 07:05:00|6758.4|6757.4|6744.4|6743.4|6759.1|6758.1|6741.1|6740.1|778
1648710600000|2022-03-31 07:10:00|6744.1|6743.1|6769.1|6768.1|6774.6|6773.6|6744.1|6743.1|740
1648710900000|2022-03-31 07:15:00|6769.4|6768.4|6770.6|6769.6|6776.9|6775.9|6764.1|6763.1|318
1648711200000|2022-03-31 07:20:00|6770.9|6769.9|6764.6|6763.6|6773.9|6772.9|6762.1|6761.1|305
1648711500000|2022-03-31 07:25:00|6764.4|6763.4|6769.6|6768.6|6776.9|6775.9|6762.4|6761.4|305
1648711800000|2022-03-31 07:30:00|6769.4|6768.4|6762.4|6761.4|6771.1|6770.1|6760.6|6759.6|292
1648712100000|2022-03-31 07:35:00|6762.1|6761.1|6760.6|6759.6|6766.4|6765.4|6759.1|6758.1|208
1648712400000|2022-03-31 07:40:00|6760.8|6759.8|6759.8|6758.8|6762.3|6761.3|6756.8|6755.8|187
1648712700000|2022-03-31 07:45:00|6759.6|6758.6|6763.3|6762.3|6763.3|6762.3|6752.8|6751.8|150
1648713000000|2022-03-31 07:50:00|6763.1|6762.1|6752.3|6751.3|6763.1|6762.1|6750.6|6749.6|289
1648713300000|2022-03-31 07:55:00|6752.1|6751.1|6751.3|6750.3|6755.3|6754.3|6747.3|6746.3|287
1648713600000|2022-03-31 08:00:00|6751.1|6750.1|6753.8|6752.8|6755.8|6754.8|6749.3|6748.3|228
1648713900000|2022-03-31 08:05:00|6753.6|6752.6|6750.3|6749.3|6756.8|6755.8|6747.1|6746.1|208
1648714200000|2022-03-31 08:10:00|6750.6|6749.6|6744.8|6743.8|6752.3|6751.3|6743.1|6742.1|309
1648714500000|2022-03-31 08:15:00|6745.1|6744.1|6742.1|6741.1|6746.3|6745.3|6740.6|6739.6|172
1648714800000|2022-03-31 08:20:00|6742.3|6741.3|6735.3|6734.3|6745.8|6744.8|6734.8|6733.8|332
1648715100000|2022-03-31 08:25:00|6735.1|6734.1|6731.6|6730.6|6737.8|6736.8|6729.1|6728.1|219
1648715400000|2022-03-31 08:30:00|6731.8|6730.8|6731.1|6730.1|6732.8|6731.8|6726.1|6725.1|186
1648715700000|2022-03-31 08:35:00|6730.6|6729.6|6724.8|6723.8|6735.3|6734.3|6723.3|6722.3|292
1648716000000|2022-03-31 08:40:00|6725.1|6724.1|6728.3|6727.3|6731.3|6730.3|6724.1|6723.1|170
1648716300000|2022-03-31 08:45:00|6728.1|6727.1|6724.3|6723.3|6728.8|6727.8|6722.6|6721.6|225
1648716600000|2022-03-31 08:50:00|6724.6|6723.6|6735.1|6734.1|6735.3|6734.3|6723.1|6722.1|166
1648716900000|2022-03-31 08:55:00|6735.3|6734.3|6732.6|6731.6|6740.8|6739.8|6730.8|6729.8|231
1648717200000|2022-03-31 09:00:00|6732.8|6731.8|6726.3|6725.3|6737.3|6736.3|6726.3|6725.3|122
1648717500000|2022-03-31 09:05:00|6726.6|6725.6|6720.8|6719.8|6728.3|6727.3|6719.3|6718.3|186
1648717800000|2022-03-31 09:10:00|6721.1|6720.1|6723.8|6722.8|6724.1|6723.1|6718.1|6717.1|350
1648718100000|2022-03-31 09:15:00|6723.6|6722.6|6729.6|6728.6|6730.8|6729.8|6722.8|6721.8|146
1648718400000|2022-03-31 09:20:00|6729.8|6728.8|6730.1|6729.1|6731.8|6730.8|6726.3|6725.3|93
1648718700000|2022-03-31 09:25:00|6730.3|6729.3|6726.8|6725.8|6732.8|6731.8|6723.3|6722.3|158
1648719000000|2022-03-31 09:30:00|6726.6|6725.6|6732.8|6731.8|6734.1|6733.1|6726.3|6725.3|163
1648719300000|2022-03-31 09:35:00|6732.6|6731.6|6731.8|6730.8|6734.8|6733.8|6729.1|6728.1|218
1648719600000|2022-03-31 09:40:00|6731.6|6730.6|6733.8|6732.8|6737.8|6736.8|6730.8|6729.8|232
1648719900000|2022-03-31 09:45:00|6734.1|6733.1|6729.8|6728.8|6734.6|6733.6|6727.1|6726.1|169
1648720200000|2022-03-31 09:50:00|6729.6|6728.6|6724.8|6723.8|6730.3|6729.3|6723.3|6722.3|212
1648720500000|2022-03-31 09:55:00|6725.1|6724.1|6723.3|6722.3|6728.3|6727.3|6722.6|6721.6|171
1648720800000|2022-03-31 10:00:00|6724.1|6723.1|6723.8|6722.8|6726.3|6725.3|6719.3|6718.3|160
1648721100000|2022-03-31 10:05:00|6724.1|6723.1|6724.3|6723.3|6727.3|6726.3|6722.1|6721.1|212
1648721400000|2022-03-31 10:10:00|6724.6|6723.6|6722.8|6721.8|6727.3|6726.3|6722.3|6721.3|161
1648721700000|2022-03-31 10:15:00|6723.1|6722.1|6714.3|6713.3|6730.6|6729.6|6713.8|6712.8|277
1648722000000|2022-03-31 10:20:00|6714.1|6713.1|6717.3|6716.3|6718.6|6717.6|6711.1|6710.1|404
1648722300000|2022-03-31 10:25:00|6717.6|6716.6|6719.3|6718.3|6720.8|6719.8|6716.6|6715.6|217
1648722600000|2022-03-31 10:30:00|6719.6|6718.6|6713.6|6712.6|6720.1|6719.1|6713.6|6712.6|153
1648722900000|2022-03-31 10:35:00|6713.8|6712.8|6709.8|6708.8|6718.1|6717.1|6709.8|6708.8|186
1648723200000|2022-03-31 10:40:00|6710.1|6709.1|6708.8|6707.8|6712.6|6711.6|6708.3|6707.3|198
1648723500000|2022-03-31 10:45:00|6709.1|6708.1|6711.3|6710.3|6712.3|6711.3|6708.6|6707.6|123
1648723800000|2022-03-31 10:50:00|6711.1|6710.1|6708.8|6707.8|6712.6|6711.6|6708.1|6707.1|81
1648724100000|2022-03-31 10:55:00|6708.6|6707.6|6709.1|6708.1|6710.3|6709.3|6705.6|6704.6|276
1648724400000|2022-03-31 11:00:00|6708.3|6707.3|6712.3|6711.3|6712.8|6711.8|6707.1|6706.1|193
1648724700000|2022-03-31 11:05:00|6712.1|6711.1|6706.6|6705.6|6714.8|6713.8|6706.3|6705.3|174
1648725000000|2022-03-31 11:10:00|6706.3|6705.3|6705.3|6704.3|6707.3|6706.3|6704.1|6703.1|121
1648725300000|2022-03-31 11:15:00|6705.1|6704.1|6702.8|6701.8|6707.6|6706.6|6702.6|6701.6|150
1648725600000|2022-03-31 11:20:00|6702.3|6701.3|6700.8|6699.8|6703.3|6702.3|6698.8|6697.8|149
1648725900000|2022-03-31 11:25:00|6700.6|6699.6|6700.6|6699.6|6702.1|6701.1|6698.8|6697.8|83
1648726200000|2022-03-31 11:30:00|6700.3|6699.3|6702.6|6701.6|6704.1|6703.1|6699.8|6698.8|94
1648726500000|2022-03-31 11:35:00|6702.3|6701.3|6702.3|6701.3|6705.6|6704.6|6701.6|6700.6|195
1648726800000|2022-03-31 11:40:00|6701.7|6700.7|6707.7|6706.7|6708.5|6707.5|6700.7|6699.7|146
1648727100000|2022-03-31 11:45:00|6708|6707|6712.2|6711.2|6712.5|6711.5|6706|6705|177
1648727400000|2022-03-31 11:50:00|6712|6711|6709.2|6708.2|6712.2|6711.2|6709.2|6708.2|122
1648727700000|2022-03-31 11:55:00|6709.5|6708.5|6712|6711|6712.5|6711.5|6709|6708|495
1648728000000|2022-03-31 12:00:00|6711.7|6710.7|6715.7|6714.7|6716.5|6715.5|6711.7|6710.7|142
1648728300000|2022-03-31 12:05:00|6716|6715|6714.2|6713.2|6716|6715|6712|6711|103
1648728600000|2022-03-31 12:10:00|6714|6713|6714.7|6713.7|6716.2|6715.2|6713.2|6712.2|142
1648728900000|2022-03-31 12:15:00|6715|6714|6709.7|6708.7|6715.2|6714.2|6708.7|6707.7|262
1648729200000|2022-03-31 12:20:00|6710|6709|6711.7|6710.7|6713|6712|6707.7|6706.7|277
1648729500000|2022-03-31 12:25:00|6712|6711|6711.7|6710.7|6713|6712|6710.2|6709.2|183
1648729800000|2022-03-31 12:30:00|6711.5|6710.5|6711|6710|6714.5|6713.5|6709.2|6708.2|186
1648730100000|2022-03-31 12:35:00|6711.2|6710.2|6711.2|6710.2|6712.2|6711.2|6704.7|6703.7|194
1648730400000|2022-03-31 12:40:00|6711|6710|6712.2|6711.2|6713.5|6712.5|6709|6708|112
1648730700000|2022-03-31 12:45:00|6712.5|6711.5|6711.2|6710.2|6712.7|6711.7|6707.5|6706.5|131
1648731000000|2022-03-31 12:50:00|6711.5|6710.5|6713.5|6712.5|6715.2|6714.2|6708.5|6707.5|193
1648731300000|2022-03-31 12:55:00|6713.2|6712.2|6716.7|6715.7|6719|6718|6712.2|6711.2|162
1648731600000|2022-03-31 13:00:00|6717.5|6716.5|6720.7|6719.7|6723.7|6722.7|6714.2|6713.2|318
1648731900000|2022-03-31 13:05:00|6720.5|6719.5|6717.5|6716.5|6724.7|6723.7|6717.5|6716.5|418
1648732200000|2022-03-31 13:10:00|6717.7|6716.7|6706.7|6705.7|6718.7|6717.7|6697.5|6696.5|976
1648732500000|2022-03-31 13:15:00|6707|6706|6697.5|6696.5|6707.2|6706.2|6688.7|6687.7|619
1648732800000|2022-03-31 13:20:00|6697.2|6696.2|6696.7|6695.7|6701.5|6700.5|6694.7|6693.7|356
1648733100000|2022-03-31 13:25:00|6697|6696|6693.2|6692.2|6698|6697|6692|6691|359
1648733400000|2022-03-31 13:30:00|6694|6693|6684.2|6683.2|6698|6697|6684|6683|1366
1648733700000|2022-03-31 13:35:00|6684|6683|6680|6679|6684|6683|6674|6673|1171
1648734000000|2022-03-31 13:40:00|6679.7|6678.7|6669.2|6668.2|6682.2|6681.2|6668.7|6667.7|662
1648734300000|2022-03-31 13:45:00|6668.7|6667.7|6678.2|6677.2|6681|6680|6664.7|6663.7|870
1648734600000|2022-03-31 13:50:00|6678|6677|6678.2|6677.2|6685.7|6684.7|6672.2|6671.2|591
1648734900000|2022-03-31 13:55:00|6678|6677|6683.7|6682.7|6690|6689|6673.7|6672.7|630
1648735200000|2022-03-31 14:00:00|6683.2|6682.2|6679.2|6678.2|6687|6686|6675.2|6674.2|880
1648735500000|2022-03-31 14:05:00|6679|6678|6669.7|6668.7|6684.7|6683.7|6668.5|6667.5|715
1648735800000|2022-03-31 14:10:00|6670.2|6669.2|6676.5|6675.5|6679|6678|6664.5|6663.5|762
1648736100000|2022-03-31 14:15:00|6676.7|6675.7|6676.2|6675.2|6680.7|6679.7|6667.2|6666.2|404
1648736400000|2022-03-31 14:20:00|6676|6675|6669.2|6668.2|6680|6679|6659|6658|777
1648736700000|2022-03-31 14:25:00|6669|6668|6665.2|6664.2|6670.5|6669.5|6663.5|6662.5|475
1648737000000|2022-03-31 14:30:00|6665.5|6664.5|6671.2|6670.2|6672.5|6671.5|6663|6662|407
1648737300000|2022-03-31 14:35:00|6671|6670|6673.5|6672.5|6677|6676|6670|6669|752
1648737600000|2022-03-31 14:40:00|6673.2|6672.2|6673|6672|6674.2|6673.2|6669.5|6668.5|369
1648737900000|2022-03-31 14:45:00|6672.7|6671.7|6692|6691|6695|6694|6671|6670|1195
1648738200000|2022-03-31 14:50:00|6691.7|6690.7|6682.2|6681.2|6693|6692|6681.7|6680.7|511
1648738500000|2022-03-31 14:55:00|6682.5|6681.5|6694.2|6693.2|6700.7|6699.7|6682.5|6681.5|694
1648738800000|2022-03-31 15:00:00|6694.7|6693.7|6687.7|6686.7|6696.7|6695.7|6684.5|6683.5|790
1648739100000|2022-03-31 15:05:00|6688|6687|6677.7|6676.7|6688|6687|6673.5|6672.5|859
1648739400000|2022-03-31 15:10:00|6678|6677|6679.7|6678.7|6682.7|6681.7|6673.7|6672.7|541
1648739700000|2022-03-31 15:15:00|6680.5|6679.5|6673|6672|6681.7|6680.7|6673|6672|674
1648740000000|2022-03-31 15:20:00|6672.5|6671.5|6666|6665|6672.7|6671.7|6664.5|6663.5|1097
1648740300000|2022-03-31 15:25:00|6665.7|6664.7|6667|6666|6669.7|6668.7|6655.7|6654.7|2688
1648740600000|2022-03-31 15:30:00|6667.5|6665.5|6658.2|6656.2|6673|6671|6655|6653|6910
1648740900000|2022-03-31 15:35:00|6659.2|6657.2|6667.2|6665.2|6671|6669|6658.7|6656.7|2476
1648741200000|2022-03-31 15:40:00|6667.5|6665.5|6667.5|6665.5|6673.2|6671.2|6664.7|6662.7|494
1648741500000|2022-03-31 15:45:00|6667.7|6665.7|6667|6665|6668.2|6666.2|6665|6663|102
1648741800000|2022-03-31 15:50:00|6666.7|6664.7|6665.5|6663.5|6668.2|6666.2|6664.2|6662.2|94
1648742100000|2022-03-31 15:55:00|6665.2|6663.2|6671.7|6669.7|6672|6670|6663.5|6661.5|263
1648742400000|2022-03-31 16:00:00|6671|6669|6666.2|6664.2|6673.5|6671.5|6665.2|6663.2|193
1648742700000|2022-03-31 16:05:00|6666|6664|6668.5|6666.5|6669.2|6667.2|6664.2|6662.2|94
1648743000000|2022-03-31 16:10:00|6668.7|6666.7|6665.7|6663.7|6668.7|6666.7|6665.5|6663.5|50
1648743300000|2022-03-31 16:15:00|6665.5|6663.5|6668.5|6666.5|6670.5|6668.5|6664.7|6662.7|48
1648743600000|2022-03-31 16:20:00|6668.2|6666.2|6664.2|6662.2|6668.5|6666.5|6664.2|6662.2|74
1648743900000|2022-03-31 16:25:00|6664|6662|6663|6661|6664.5|6662.5|6659|6657|147
1648744200000|2022-03-31 16:30:00|6663.2|6661.2|6661.2|6659.2|6666.5|6664.5|6660.7|6658.7|35
1648744500000|2022-03-31 16:35:00|6661.5|6659.5|6661.2|6659.2|6665.7|6663.7|6659.7|6657.7|119
1648744800000|2022-03-31 16:40:00|6661|6659|6659.7|6657.7|6664.2|6662.2|6659.5|6657.5|116
1648745100000|2022-03-31 16:45:00|6660|6658|6654.2|6652.2|6660.2|6658.2|6651.2|6649.2|213
1648745400000|2022-03-31 16:50:00|6654.5|6652.5|6653|6651|6655|6653|6650.2|6648.2|192
1648745700000|2022-03-31 16:55:00|6652.7|6650.7|6655.5|6653.5|6657|6655|6652.2|6650.2|87
1648746000000|2022-03-31 17:00:00|6655.2|6653.2|6656.2|6654.2|6658.2|6656.2|6654.2|6652.2|44
1648746300000|2022-03-31 17:05:00|6656.5|6654.5|6651.2|6649.2|6657.2|6655.2|6650|6648|100
1648746600000|2022-03-31 17:10:00|6651|6649|6650.2|6648.2|6651.7|6649.7|6648.5|6646.5|53
1648746900000|2022-03-31 17:15:00|6650|6648|6654.7|6652.7|6656|6654|6647.5|6645.5|93
1648747200000|2022-03-31 17:20:00|6654.5|6652.5|6650.7|6648.7|6654.5|6652.5|6650|6648|62
1648747500000|2022-03-31 17:25:00|6650.5|6648.5|6653.7|6651.7|6654.5|6652.5|6648.7|6646.7|69
1648747800000|2022-03-31 17:30:00|6653.5|6651.5|6653|6651|6655.5|6653.5|6651.2|6649.2|22
1648748100000|2022-03-31 17:35:00|6652.7|6650.7|6651.2|6649.2|6652.7|6650.7|6650|6648|17
1648748400000|2022-03-31 17:40:00|6651.5|6649.5|6654.2|6652.2|6656.2|6654.2|6651.5|6649.5|59
1648748700000|2022-03-31 17:45:00|6654|6652|6654.2|6652.2|6655.7|6653.7|6652.5|6650.5|43
1648749000000|2022-03-31 17:50:00|6654.5|6652.5|6652.2|6650.2|6657.2|6655.2|6652.2|6650.2|96
1648749300000|2022-03-31 17:55:00|6652|6650|6649.5|6647.5|6654.7|6652.7|6649.2|6647.2|65
1648749600000|2022-03-31 18:00:00|6649.2|6647.2|6646|6644|6649.7|6647.7|6644.2|6642.2|65
1648749900000|2022-03-31 18:05:00|6646.2|6644.2|6645.5|6643.5|6648.2|6646.2|6644.7|6642.7|31
1648750200000|2022-03-31 18:10:00|6645.2|6643.2|6644.5|6642.5|6648|6646|6644.5|6642.5|28
1648750500000|2022-03-31 18:15:00|6644.7|6642.7|6646.5|6644.5|6647.2|6645.2|6643.2|6641.2|67
1648750800000|2022-03-31 18:20:00|6646.2|6644.2|6647.7|6645.7|6649.5|6647.5|6645.5|6643.5|37
1648751100000|2022-03-31 18:25:00|6648|6646|6646.5|6644.5|6648.5|6646.5|6643|6641|106
1648751400000|2022-03-31 18:30:00|6646.7|6644.7|6642.5|6640.5|6647|6645|6642.2|6640.2|99
1648751700000|2022-03-31 18:35:00|6642.7|6640.7|6644|6642|6647|6645|6640.5|6638.5|87
1648752000000|2022-03-31 18:40:00|6644.2|6642.2|6641.7|6639.7|6644.7|6642.7|6640.2|6638.2|102
1648752300000|2022-03-31 18:45:00|6642|6640|6639.2|6637.2|6642.5|6640.5|6637.7|6635.7|88
1648752600000|2022-03-31 18:50:00|6639|6637|6639.2|6637.2|6641.2|6639.2|6637.7|6635.7|100
1648752900000|2022-03-31 18:55:00|6639|6637|6646.5|6644.5|6646.5|6644.5|6638.2|6636.2|91
1648753200000|2022-03-31 19:00:00|6646.7|6644.7|6653|6651|6658.7|6656.7|6646.7|6644.7|202
1648753500000|2022-03-31 19:05:00|6653.2|6651.2|6652.2|6650.2|6656.2|6654.2|6650.5|6648.5|54
1648753800000|2022-03-31 19:10:00|6652.5|6650.5|6648|6646|6652.5|6650.5|6645|6643|101
1648754100000|2022-03-31 19:15:00|6648.2|6646.2|6645.5|6643.5|6649.7|6647.7|6645.2|6643.2|29
1648754400000|2022-03-31 19:20:00|6645.2|6643.2|6641.2|6639.2|6645.7|6643.7|6640|6638|59
1648754700000|2022-03-31 19:25:00|6641|6639|6638|6636|6641.7|6639.7|6637.5|6635.5|69
1648755000000|2022-03-31 19:30:00|6638.2|6636.2|6636.2|6634.2|6641.2|6639.2|6633|6631|152
1648755300000|2022-03-31 19:35:00|6636.5|6634.5|6643|6641|6644.5|6642.5|6634.7|6632.7|63
1648755600000|2022-03-31 19:40:00|6642.7|6640.7|6636.2|6634.2|6643.2|6641.2|6633.2|6631.2|89
1648755900000|2022-03-31 19:45:00|6636.5|6634.5|6637.2|6635.2|6641|6639|6634|6632|151
1648756200000|2022-03-31 19:50:00|6637.5|6635.5|6629|6627|6638|6636|6628.5|6626.5|278
1648756500000|2022-03-31 19:55:00|6629.2|6627.2|6626.7|6624.7|6630.5|6628.5|6620|6618|330
1648756800000|2022-03-31 20:00:00|6624.1|6620.1|6626.7|6622.7|6644.2|6640.2|6620.8|6616.8|0
1648757100000|2022-03-31 20:05:00|6627.2|6623.2|6634.8|6630.8|6636|6632|6623|6619|0
1648757400000|2022-03-31 20:10:00|6635.3|6631.3|6650.4|6646.4|6653|6649|6635.3|6631.3|0
1648757700000|2022-03-31 20:15:00|6649.9|6645.9|6648.6|6644.6|6653.5|6649.5|6646|6642|0
1648758000000|2022-03-31 20:20:00|6648.9|6644.9|6638.3|6634.3|6649.6|6645.6|6638.3|6634.3|0
1648758300000|2022-03-31 20:25:00|6638.2|6634.2|6642.1|6638.1|6643.8|6639.8|6635.8|6631.8|0
1648758600000|2022-03-31 20:30:00|6642|6638|6644.3|6640.3|6646.5|6642.5|6641.6|6637.6|0
1648758900000|2022-03-31 20:35:00|6644|6640|6645.9|6641.9|6648.1|6644.1|6642.6|6638.6|0
1648759200000|2022-03-31 20:40:00|6646.3|6642.3|6647.9|6643.9|6649.3|6645.3|6646.3|6642.3|0
1648759500000|2022-03-31 20:45:00|6648.9|6644.9|6648.4|6644.4|6650.6|6646.6|6643.3|6639.3|0
1648759800000|2022-03-31 20:50:00|6648.9|6644.9|6647.2|6643.2|6649.7|6645.7|6643.5|6639.5|0
1648760100000|2022-03-31 20:55:00|6647.7|6643.7|6647.7|6643.7|6648.8|6644.8|6646|6642|0
1648760400000|2022-03-31 21:00:00|6647.8|6643.8|6646.3|6642.3|6647.9|6643.9|6646.3|6642.3|0
1648760700000|2022-03-31 21:05:00|6646.1|6642.1|6645.9|6641.9|6646.8|6642.8|6645.9|6641.9|0
1648761000000|2022-03-31 21:10:00|6646.1|6642.1|6646.2|6642.2|6646.4|6642.4|6645.7|6641.7|0
1648761300000|2022-03-31 21:15:00|6646.4|6642.4|6646.4|6642.4|6646.6|6642.6|6645.9|6641.9|0
1648761600000|2022-03-31 21:20:00|6646.2|6642.2|6644.5|6640.5|6646.2|6642.2|6644.5|6640.5|0
1648761900000|2022-03-31 21:25:00|6645|6641|6642.4|6638.4|6645.5|6641.5|6642.4|6638.4|0
1648762200000|2022-03-31 21:30:00|6643.2|6639.2|6641.9|6637.9|6643.7|6639.7|6641.2|6637.2|0
1648762500000|2022-03-31 21:35:00|6642.1|6638.1|6640.6|6636.6|6642.1|6638.1|6640.1|6636.1|0
1648762800000|2022-03-31 21:40:00|6640.8|6636.8|6642.3|6638.3|6642.3|6638.3|6640.1|6636.1|0
1648763100000|2022-03-31 21:45:00|6641.8|6637.8|6642.5|6638.5|6644|6640|6641.8|6637.8|0
1648763400000|2022-03-31 21:50:00|6642.8|6638.8|6643.3|6639.3|6645.5|6641.5|6642.8|6638.8|0
1648763700000|2022-03-31 21:55:00|6643.7|6639.7|6645.5|6641.5|6646.5|6642.5|6643.7|6639.7|0
1648764000000|2022-03-31 22:00:00|6645.8|6641.8|6652.6|6648.6|6654.7|6650.7|6645.3|6641.3|0
1648764300000|2022-03-31 22:05:00|6652.4|6648.4|6650.5|6646.5|6653.6|6649.6|6649.8|6645.8|0
1648764600000|2022-03-31 22:10:00|6651|6647|6646.9|6642.9|6651|6647|6646.1|6642.1|0
1648764900000|2022-03-31 22:15:00|6647.3|6643.3|6643.5|6639.5|6648|6644|6641.8|6637.8|0
1648765200000|2022-03-31 22:20:00|6642.8|6638.8|6642.3|6638.3|6644|6640|6639.7|6635.7|0
1648765500000|2022-03-31 22:25:00|6642.8|6638.8|6640.2|6636.2|6642.8|6638.8|6640.2|6636.2|0
1648765800000|2022-03-31 22:30:00|6640.4|6636.4|6647.7|6643.7|6647.7|6643.7|6640.4|6636.4|0
1648766100000|2022-03-31 22:35:00|6647.9|6643.9|6649.2|6645.2|6650.2|6646.2|6647.7|6643.7|0
1648766400000|2022-03-31 22:40:00|6649.7|6645.7|6650.3|6646.3|6651|6647|6649.6|6645.6|0
1648766700000|2022-03-31 22:45:00|6650.5|6646.5|6649.5|6645.5|6652.2|6648.2|6649.5|6645.5|0
1648767000000|2022-03-31 22:50:00|6650|6646|6650.5|6646.5|6652.2|6648.2|6650|6646|0
1648767300000|2022-03-31 22:55:00|6651|6647|6650.5|6646.5|6651|6647|6648.9|6644.9|0
1648767600000|2022-03-31 23:00:00|6651|6647|6649.8|6645.8|6652.2|6648.2|6649.8|6645.8|0
1648767900000|2022-03-31 23:05:00|6649.3|6645.3|6650.8|6646.8|6651.5|6647.5|6648.8|6644.8|0
1648768200000|2022-03-31 23:10:00|6650.3|6646.3|6651.5|6647.5|6652.2|6648.2|6649.8|6645.8|0
1648768500000|2022-03-31 23:15:00|6650.8|6646.8|6651.6|6648.6|6653.1|6650.1|6649.3|6646.3|0
1648768800000|2022-03-31 23:20:00|6651.7|6648.7|6651.7|6648.7|6652.1|6649.1|6649.4|6646.4|0
1648769100000|2022-03-31 23:25:00|6651.6|6648.6|6652.1|6649.1|6652.1|6649.1|6650.4|6647.4|0
1648769400000|2022-03-31 23:30:00|6651.6|6648.6|6651|6648|6653.6|6650.6|6649.9|6646.9|0
1648769700000|2022-03-31 23:35:00|6651.1|6648.1|6653|6650|6653.6|6650.6|6651.1|6648.1|0
1648770000000|2022-03-31 23:40:00|6652.5|6649.5|6655.7|6652.7|6657.3|6654.3|6652.5|6649.5|0
1648770300000|2022-03-31 23:45:00|6655.2|6652.2|6650.3|6647.3|6655.2|6652.2|6650.3|6647.3|0
1648770600000|2022-03-31 23:50:00|6650.9|6647.9|6652.5|6649.5|6652.5|6649.5|6649.2|6646.2|0
1648770900000|2022-03-31 23:55:00|6653|6650|6651.4|6648.4|6653|6650|6650.9|6647.9|0
1648771200000|2022-04-01 00:00:00|6651.5|6648.5|6647.6|6644.6|6656.1|6653.1|6645.3|6642.3|0
1648771500000|2022-04-01 00:05:00|6648.1|6645.1|6649.1|6646.1|6651.8|6648.8|6645.3|6642.3|0
1648771800000|2022-04-01 00:10:00|6648.6|6645.6|6651.3|6648.3|6652.8|6649.8|6645.8|6642.8|0
1648772100000|2022-04-01 00:15:00|6651.2|6648.2|6641|6638|6652.8|6649.8|6639.3|6636.3|0
1648772400000|2022-04-01 00:20:00|6640.4|6637.4|6644.5|6641.5|6646.2|6643.2|6639.3|6636.3|0
1648772700000|2022-04-01 00:25:00|6644.4|6641.4|6641.9|6638.9|6646.1|6643.1|6639.3|6636.3|0
1648773000000|2022-04-01 00:30:00|6642.2|6639.2|6639.3|6636.3|6642.7|6639.7|6639.3|6636.3|0
1648773300000|2022-04-01 00:35:00|6638.6|6635.6|6647.2|6644.2|6647.9|6644.9|6637.6|6634.6|0
1648773600000|2022-04-01 00:40:00|6646.2|6643.2|6651.3|6648.3|6653|6650|6646.2|6643.2|0
1648773900000|2022-04-01 00:45:00|6650.6|6647.6|6649.5|6646.5|6651.3|6648.3|6647.8|6644.8|0
1648774200000|2022-04-01 00:50:00|6649.2|6646.2|6651.2|6648.2|6652.9|6649.9|6646.1|6643.1|0
1648774500000|2022-04-01 00:55:00|6651.5|6648.5|6656.4|6653.4|6656.4|6653.4|6649.5|6646.5|0
1648774800000|2022-04-01 01:00:00|6656.3|6653.3|6654.6|6651.6|6656.3|6653.3|6652.9|6649.9|0
1648775100000|2022-04-01 01:05:00|6655|6652|6654.6|6651.6|6656.4|6653.4|6652.9|6649.9|0
1648775400000|2022-04-01 01:10:00|6654.9|6651.9|6658|6655|6658|6655|6654.6|6651.6|0
1648775700000|2022-04-01 01:15:00|6658.3|6655.3|6659.7|6656.7|6661.4|6658.4|6658|6655|0
1648776000000|2022-04-01 01:20:00|6660|6657|6663.1|6660.1|6664.8|6661.8|6659.7|6656.7|0
1648776300000|2022-04-01 01:25:00|6663.4|6660.4|6661.4|6658.4|6664.8|6661.8|6659.7|6656.7|0
1648776600000|2022-04-01 01:30:00|6660.8|6657.8|6659.7|6656.7|6662.3|6659.3|6658|6655|0
1648776900000|2022-04-01 01:35:00|6659.1|6656.1|6649.4|6646.4|6659.1|6656.1|6647.7|6644.7|0
1648777200000|2022-04-01 01:40:00|6649.5|6646.5|6651.2|6648.2|6652.9|6649.9|6649.5|6646.5|0
1648777500000|2022-04-01 01:45:00|6651.1|6648.1|6649.5|6646.5|6652.9|6649.9|6649.4|6646.4|0
1648777800000|2022-04-01 01:50:00|6649.8|6646.8|6656.4|6653.4|6658.1|6655.1|6649.8|6646.8|0
1648778100000|2022-04-01 01:55:00|6657|6654|6656.4|6653.4|6658.1|6655.1|6654.7|6651.7|0
1648778400000|2022-04-01 02:00:00|6655.7|6652.7|6658.1|6655.1|6658.1|6655.1|6654.7|6651.7|0
1648778700000|2022-04-01 02:05:00|6657.4|6654.4|6653|6650|6657.4|6654.4|6653|6650|0
1648779000000|2022-04-01 02:10:00|6653.6|6650.6|6654.7|6651.7|6656.4|6653.4|6653.6|6650.6|0
1648779300000|2022-04-01 02:15:00|6655|6652|6654.7|6651.7|6656.4|6653.4|6654.7|6651.7|0
1648779600000|2022-04-01 02:20:00|6655.4|6652.4|6653|6650|6656.4|6653.4|6651.3|6648.3|0
1648779900000|2022-04-01 02:25:00|6652.3|6649.3|6654.7|6651.7|6656.4|6653.4|6651.3|6648.3|0
1648780200000|2022-04-01 02:30:00|6655|6652|6659.8|6656.8|6659.8|6656.8|6654.7|6651.7|0
1648780500000|2022-04-01 02:35:00|6660.5|6657.5|6663.2|6660.2|6664.9|6661.9|6660.5|6657.5|0
1648780800000|2022-04-01 02:40:00|6663.6|6660.6|6665.1|6662.1|6666.8|6663.8|6663.2|6660.2|0
1648781100000|2022-04-01 02:45:00|6665|6662|6666.8|6663.8|6666.8|6663.8|6663.3|6660.3|0
1648781400000|2022-04-01 02:50:00|6666.7|6663.7|6665|6662|6666.8|6663.8|6665|6662|0
1648781700000|2022-04-01 02:55:00|6664.4|6661.4|6665|6662|6665|6662|6663.3|6660.3|0
1648782000000|2022-04-01 03:00:00|6665.3|6662.3|6666.8|6663.8|6668.5|6665.5|6665|6662|0
1648782300000|2022-04-01 03:05:00|6666.7|6663.7|6665.1|6662.1|6666.8|6663.8|6665|6662|0
1648782600000|2022-04-01 03:10:00|6665.4|6662.4|6668.5|6665.5|6670.2|6667.2|6665.4|6662.4|0
1648782900000|2022-04-01 03:15:00|6668.8|6665.8|6668.5|6665.5|6670.2|6667.2|6668.5|6665.5|0
1648783200000|2022-04-01 03:20:00|6668.2|6665.2|6666.8|6663.8|6668.2|6665.2|6666.8|6663.8|0
1648783500000|2022-04-01 03:25:00|6667.1|6664.1|6666.8|6663.8|6668.5|6665.5|6666.8|6663.8|0
1648783800000|2022-04-01 03:30:00|6667.4|6664.4|6668.4|6665.4|6668.5|6665.5|6666.7|6663.7|0
1648784100000|2022-04-01 03:35:00|6667.8|6664.8|6666.7|6663.7|6668.4|6665.4|6665|6662|0
1648784400000|2022-04-01 03:40:00|6666.1|6663.1|6666.6|6663.6|6668.3|6665.3|6664.9|6661.9|0
1648784700000|2022-04-01 03:45:00|6666.3|6663.3|6666.6|6663.6|6666.6|6663.6|6665.7|6662.7|0
1648785000000|2022-04-01 03:50:00|6667.2|6664.2|6668.2|6665.2|6670|6667|6667.2|6664.2|0
1648785300000|2022-04-01 03:55:00|6667.6|6664.6|6668.2|6665.2|6668.2|6665.2|6666.5|6663.5|0
1648785600000|2022-04-01 04:00:00|6668.5|6665.5|6664.8|6661.8|6669.1|6666.1|6664.8|6661.8|0
1648785900000|2022-04-01 04:05:00|6665.5|6662.5|6666.6|6663.6|6666.6|6663.6|6664.8|6661.8|0
1648786200000|2022-04-01 04:10:00|6666.5|6663.5|6666.6|6663.6|6668.3|6665.3|6666.5|6663.5|0
1648786500000|2022-04-01 04:15:00|6666.7|6663.7|6665|6662|6666.7|6663.7|6665|6662|0
1648786800000|2022-04-01 04:20:00|6665.6|6662.6|6664.7|6661.7|6666.7|6663.7|6664.7|6661.7|0
1648787100000|2022-04-01 04:25:00|6662.7|6659.7|6658.2|6655.2|6662.7|6659.7|6658.2|6655.2|0
1648787400000|2022-04-01 04:30:00|6658.9|6655.9|6656.5|6653.5|6659.9|6656.9|6656.5|6653.5|0
1648787700000|2022-04-01 04:35:00|6657.1|6654.1|6658.2|6655.2|6658.2|6655.2|6656.5|6653.5|0
1648788000000|2022-04-01 04:40:00|6658.1|6655.1|6656.4|6653.4|6658.1|6655.1|6654.7|6651.7|0
1648788300000|2022-04-01 04:45:00|6656.6|6653.6|6660.1|6657.1|6661.8|6658.8|6656.6|6653.6|0
1648788600000|2022-04-01 04:50:00|6659.4|6656.4|6656.7|6653.7|6659.4|6656.4|6656.6|6653.6|0
1648788900000|2022-04-01 04:55:00|6657|6654|6658.3|6655.3|6660.1|6657.1|6657|6654|0
1648789200000|2022-04-01 05:00:00|6657.7|6654.7|6658.4|6655.4|6658.4|6655.4|6656.6|6653.6|0
1648789500000|2022-04-01 05:05:00|6658.3|6655.3|6660.6|6657.6|6661.8|6658.8|6658.3|6655.3|0
1648789800000|2022-04-01 05:10:00|6660.1|6657.1|6667|6664|6667|6664|6660.1|6657.1|0
1648790100000|2022-04-01 05:15:00|6666.3|6663.3|6667|6664|6667|6664|6665.3|6662.3|0
1648790400000|2022-04-01 05:20:00|6666.3|6663.3|6667.4|6664.4|6667.4|6664.4|6665.3|6662.3|0
1648790700000|2022-04-01 05:25:00|6668.7|6665.7|6670|6667|6672.6|6669.6|6668.7|6665.7|0
1648791000000|2022-04-01 05:30:00|6670.3|6667.3|6664.8|6661.8|6670.8|6667.8|6664|6661|0
1648791300000|2022-04-01 05:35:00|6665.2|6662.2|6662.2|6659.2|6665.7|6662.7|6662.2|6659.2|0
1648791600000|2022-04-01 05:40:00|6662.6|6659.6|6664|6661|6664|6661|6662.3|6659.3|0
1648791900000|2022-04-01 05:45:00|6663.3|6660.3|6658.8|6655.8|6663.3|6660.3|6658.8|6655.8|0
1648792200000|2022-04-01 05:50:00|6659.4|6656.4|6658.8|6655.8|6660.5|6657.5|6657.1|6654.1|0
1648792500000|2022-04-01 05:55:00|6658.4|6655.4|6653.6|6650.6|6660.5|6657.5|6653.6|6650.6|0
1648792800000|2022-04-01 06:00:00|6653.5|6650.5|6657.5|6655.5|6660.7|6658.7|6647.2|6645.2|425
1648793100000|2022-04-01 06:05:00|6657.7|6655.7|6650|6648|6659.7|6657.7|6646.7|6644.7|107
1648793400000|2022-04-01 06:10:00|6650.2|6648.2|6651|6649|6654|6652|6646.7|6644.7|103
1648793700000|2022-04-01 06:15:00|6650.7|6648.7|6650.5|6648.5|6652.5|6650.5|6647.7|6645.7|103
1648794000000|2022-04-01 06:20:00|6650.7|6648.7|6664.2|6662.2|6665.2|6663.2|6650.7|6648.7|222
1648794300000|2022-04-01 06:25:00|6664|6662|6661|6659|6669|6667|6661|6659|105
1648794600000|2022-04-01 06:30:00|6660.7|6658.7|6656.2|6654.2|6662.5|6660.5|6656.2|6654.2|55
1648794900000|2022-04-01 06:35:00|6656.5|6654.5|6658.2|6656.2|6662.5|6660.5|6655.2|6653.2|34
1648795200000|2022-04-01 06:40:00|6658.5|6656.5|6657.7|6655.7|6659.5|6657.5|6655.5|6653.5|50
1648795500000|2022-04-01 06:45:00|6657.5|6655.5|6659|6657|6661.2|6659.2|6656.7|6654.7|93
1648795800000|2022-04-01 06:50:00|6658.7|6656.7|6663.5|6661.5|6664|6662|6658.2|6656.2|136
1648796100000|2022-04-01 06:55:00|6663.7|6661.7|6675|6673|6677.7|6675.7|6663.2|6661.2|410
1648796400000|2022-04-01 07:00:00|6674.5|6673.5|6659.2|6658.2|6675|6674|6656.2|6655.2|2267
1648796700000|2022-04-01 07:05:00|6658.7|6657.7|6648.2|6647.2|6664.5|6663.5|6646.7|6645.7|1274
1648797000000|2022-04-01 07:10:00|6648|6647|6637.2|6636.2|6654.7|6653.7|6633.5|6632.5|1063
1648797300000|2022-04-01 07:15:00|6637|6636|6663|6662|6663.7|6662.7|6636.7|6635.7|1031
1648797600000|2022-04-01 07:20:00|6662.7|6661.7|6667.2|6666.2|6675.5|6674.5|6661.2|6660.2|755
1648797900000|2022-04-01 07:25:00|6667.5|6666.5|6657|6656|6668.7|6667.7|6656.7|6655.7|630
1648798200000|2022-04-01 07:30:00|6657.2|6656.2|6653.7|6652.7|6661.7|6660.7|6653.5|6652.5|549
1648798500000|2022-04-01 07:35:00|6654.2|6653.2|6657.2|6656.2|6658.7|6657.7|6646.7|6645.7|534
1648798800000|2022-04-01 07:40:00|6657.1|6656.1|6659.4|6658.4|6661.6|6660.6|6652.9|6651.9|477
1648799100000|2022-04-01 07:45:00|6659.6|6658.6|6666.4|6665.4|6666.4|6665.4|6657.1|6656.1|295
1648799400000|2022-04-01 07:50:00|6666.1|6665.1|6672.4|6671.4|6673.4|6672.4|6665.6|6664.6|234
1648799700000|2022-04-01 07:55:00|6672.1|6671.1|6671.9|6670.9|6674.6|6673.6|6665.6|6664.6|259
1648800000000|2022-04-01 08:00:00|6671.1|6670.1|6678.6|6677.6|6678.6|6677.6|6666.1|6665.1|401
1648800300000|2022-04-01 08:05:00|6678.9|6677.9|6674.1|6673.1|6680.9|6679.9|6671.6|6670.6|257
1648800600000|2022-04-01 08:10:00|6673.9|6672.9|6666.6|6665.6|6675.9|6674.9|6664.4|6663.4|300
1648800900000|2022-04-01 08:15:00|6666.4|6665.4|6666.1|6665.1|6672.6|6671.6|6663.4|6662.4|499
1648801200000|2022-04-01 08:20:00|6666.4|6665.4|6674.4|6673.4|6676.1|6675.1|6665.4|6664.4|907
1648801500000|2022-04-01 08:25:00|6674.1|6673.1|6674.6|6673.6|6677.1|6676.1|6670.4|6669.4|335
1648801800000|2022-04-01 08:30:00|6674.4|6673.4|6672.4|6671.4|6675.1|6674.1|6669.9|6668.9|308
1648802100000|2022-04-01 08:35:00|6672.6|6671.6|6671.4|6670.4|6678.1|6677.1|6670.1|6669.1|313
1648802400000|2022-04-01 08:40:00|6671.1|6670.1|6682.6|6681.6|6685.6|6684.6|6670.9|6669.9|385
1648802700000|2022-04-01 08:45:00|6682.4|6681.4|6687.4|6686.4|6691.1|6690.1|6682.1|6681.1|513
1648803000000|2022-04-01 08:50:00|6687.6|6686.6|6685.6|6684.6|6687.9|6686.9|6680.1|6679.1|294
1648803300000|2022-04-01 08:55:00|6685.4|6684.4|6684.6|6683.6|6686.6|6685.6|6681.1|6680.1|241
1648803600000|2022-04-01 09:00:00|6683.6|6682.6|6676.6|6675.6|6684.6|6683.6|6673.6|6672.6|353
1648803900000|2022-04-01 09:05:00|6676.1|6675.1|6671.4|6670.4|6678.1|6677.1|6668.6|6667.6|317
1648804200000|2022-04-01 09:10:00|6671.6|6670.6|6676.9|6675.9|6676.9|6675.9|6668.4|6667.4|523
1648804500000|2022-04-01 09:15:00|6676.6|6675.6|6673.6|6672.6|6679.9|6678.9|6670.6|6669.6|358
1648804800000|2022-04-01 09:20:00|6673.9|6672.9|6688.9|6687.9|6694.1|6693.1|6672.6|6671.6|1390
1648805100000|2022-04-01 09:25:00|6688.6|6687.6|6686.6|6685.6|6690.6|6689.6|6683.6|6682.6|238
1648805400000|2022-04-01 09:30:00|6686.4|6685.4|6693.6|6692.6|6697.6|6696.6|6686.4|6685.4|606
1648805700000|2022-04-01 09:35:00|6693.9|6692.9|6690.6|6689.6|6697.6|6696.6|6690.1|6689.1|384
1648806000000|2022-04-01 09:40:00|6690.4|6689.4|6689.6|6688.6|6692.9|6691.9|6685.9|6684.9|344
1648806300000|2022-04-01 09:45:00|6689.4|6688.4|6688.6|6687.6|6692.6|6691.6|6683.6|6682.6|243
1648806600000|2022-04-01 09:50:00|6688.4|6687.4|6696.4|6695.4|6700.4|6699.4|6688.4|6687.4|484
1648806900000|2022-04-01 09:55:00|6696.1|6695.1|6696.4|6695.4|6697.9|6696.9|6692.1|6691.1|396
1648807200000|2022-04-01 10:00:00|6696.6|6695.6|6700.1|6699.1|6703.1|6702.1|6695.6|6694.6|342
1648807500000|2022-04-01 10:05:00|6699.9|6698.9|6697.6|6696.6|6701.1|6700.1|6694.9|6693.9|207
1648807800000|2022-04-01 10:10:00|6697.4|6696.4|6695.1|6694.1|6700.1|6699.1|6694.1|6693.1|230
1648808100000|2022-04-01 10:15:00|6694.9|6693.9|6698.1|6697.1|6698.4|6697.4|6693.9|6692.9|224
1648808400000|2022-04-01 10:20:00|6697.9|6696.9|6691.6|6690.6|6698.1|6697.1|6691.6|6690.6|224
1648808700000|2022-04-01 10:25:00|6691.4|6690.4|6701.1|6700.1|6701.4|6700.4|6691.4|6690.4|239
1648809000000|2022-04-01 10:30:00|6700.9|6699.9|6698.6|6697.6|6701.6|6700.6|6695.4|6694.4|227
1648809300000|2022-04-01 10:35:00|6698.4|6697.4|6694.4|6693.4|6700.4|6699.4|6693.1|6692.1|196
1648809600000|2022-04-01 10:40:00|6694.1|6693.1|6692.9|6691.9|6694.9|6693.9|6691.4|6690.4|196
1648809900000|2022-04-01 10:45:00|6692.6|6691.6|6694.6|6693.6|6694.6|6693.6|6691.1|6690.1|235
1648810200000|2022-04-01 10:50:00|6694.4|6693.4|6695.1|6694.1|6697.4|6696.4|6693.6|6692.6|412
1648810500000|2022-04-01 10:55:00|6694.9|6693.9|6696.4|6695.4|6698.1|6697.1|6691.6|6690.6|182
1648810800000|2022-04-01 11:00:00|6696.9|6695.9|6696.9|6695.9|6699.4|6698.4|6695.1|6694.1|443
1648811100000|2022-04-01 11:05:00|6696.6|6695.6|6701.1|6700.1|6703.4|6702.4|6696.1|6695.1|164
1648811400000|2022-04-01 11:10:00|6701.4|6700.4|6696.9|6695.9|6701.4|6700.4|6696.9|6695.9|98
1648811700000|2022-04-01 11:15:00|6696.6|6695.6|6698.1|6697.1|6700.9|6699.9|6696.4|6695.4|124
1648812000000|2022-04-01 11:20:00|6698.4|6697.4|6695.9|6694.9|6700.6|6699.6|6695.9|6694.9|105
1648812300000|2022-04-01 11:25:00|6695.6|6694.6|6691.6|6690.6|6697.1|6696.1|6691.6|6690.6|203
1648812600000|2022-04-01 11:30:00|6691.9|6690.9|6693.1|6692.1|6694.1|6693.1|6689.9|6688.9|242
1648812900000|2022-04-01 11:35:00|6692.9|6691.9|6691.9|6690.9|6694.9|6693.9|6688.6|6687.6|268
1648813200000|2022-04-01 11:40:00|6692.4|6691.4|6693.6|6692.6|6694.1|6693.1|6690.9|6689.9|225
1648813500000|2022-04-01 11:45:00|6693.4|6692.4|6691.9|6690.9|6694.4|6693.4|6691.6|6690.6|154
1648813800000|2022-04-01 11:50:00|6691.6|6690.6|6690.9|6689.9|6693.1|6692.1|6690.9|6689.9|149
1648814100000|2022-04-01 11:55:00|6691.1|6690.1|6693.1|6692.1|6693.6|6692.6|6689.9|6688.9|130
1648814400000|2022-04-01 12:00:00|6692.9|6691.9|6693.9|6692.9|6694.9|6693.9|6692.1|6691.1|168
1648814700000|2022-04-01 12:05:00|6693.6|6692.6|6701.1|6700.1|6701.1|6700.1|6693.4|6692.4|197
1648815000000|2022-04-01 12:10:00|6700.9|6699.9|6698.9|6697.9|6704.9|6703.9|6698.9|6697.9|444
1648815300000|2022-04-01 12:15:00|6699.1|6698.1|6700.1|6699.1|6700.6|6699.6|6696.1|6695.1|220
1648815600000|2022-04-01 12:20:00|6700.4|6699.4|6699.6|6698.6|6703.6|6702.6|6699.4|6698.4|193
1648815900000|2022-04-01 12:25:00|6699.9|6698.9|6697.4|6696.4|6700.4|6699.4|6697.4|6696.4|207
1648816200000|2022-04-01 12:30:00|6697.1|6696.1|6688.6|6687.6|6699.1|6698.1|6686.1|6685.1|382
1648816500000|2022-04-01 12:35:00|6688.9|6687.9|6693.1|6692.1|6696.1|6695.1|6688.6|6687.6|233
1648816800000|2022-04-01 12:40:00|6693.4|6692.4|6685.6|6684.6|6693.4|6692.4|6682.6|6681.6|246
1648817100000|2022-04-01 12:45:00|6685.9|6684.9|6681.1|6680.1|6686.6|6685.6|6680.9|6679.9|252
1648817400000|2022-04-01 12:50:00|6680.9|6679.9|6687.6|6686.6|6688.4|6687.4|6679.6|6678.6|296
1648817700000|2022-04-01 12:55:00|6687.9|6686.9|6688.6|6687.6|6690.4|6689.4|6686.1|6685.1|221
1648818000000|2022-04-01 13:00:00|6688.4|6687.4|6680.6|6679.6|6690.9|6689.9|6680.6|6679.6|386
1648818300000|2022-04-01 13:05:00|6680.9|6679.9|6683.9|6682.9|6684.4|6683.4|6679.6|6678.6|291
1648818600000|2022-04-01 13:10:00|6684.1|6683.1|6691.6|6690.6|6691.9|6690.9|6683.6|6682.6|456
1648818900000|2022-04-01 13:15:00|6691.9|6690.9|6693.6|6692.6|6695.1|6694.1|6691.4|6690.4|357
1648819200000|2022-04-01 13:20:00|6693.9|6692.9|6695.4|6694.4|6696.4|6695.4|6692.9|6691.9|228
1648819500000|2022-04-01 13:25:00|6695.6|6694.6|6694.9|6693.9|6698.1|6697.1|6693.9|6692.9|271
1648819800000|2022-04-01 13:30:00|6695.1|6694.1|6700.4|6699.4|6709.1|6708.1|6694.6|6693.6|982
1648820100000|2022-04-01 13:35:00|6700.9|6699.9|6698.4|6697.4|6704.6|6703.6|6695.9|6694.9|669
1648820400000|2022-04-01 13:40:00|6698.1|6697.1|6692.6|6691.6|6699.9|6698.9|6687.1|6686.1|402
1648820700000|2022-04-01 13:45:00|6692.1|6691.1|6694.6|6693.6|6697.9|6696.9|6686.6|6685.6|440
1648821000000|2022-04-01 13:50:00|6694.9|6693.9|6689.1|6688.1|6695.1|6694.1|6686.1|6685.1|422
1648821300000|2022-04-01 13:55:00|6689.4|6688.4|6699.4|6698.4|6699.4|6698.4|6688.4|6687.4|298
1648821600000|2022-04-01 14:00:00|6699.6|6698.6|6702.6|6701.6|6704.6|6703.6|6695.4|6694.4|744
1648821900000|2022-04-01 14:05:00|6702.9|6701.9|6703.6|6702.6|6707.6|6706.6|6698.4|6697.4|556
1648822200000|2022-04-01 14:10:00|6703.2|6702.2|6709|6708|6709.7|6708.7|6703.2|6702.2|1526
1648822500000|2022-04-01 14:15:00|6708.7|6707.7|6698|6697|6710.5|6709.5|6697.5|6696.5|819
1648822800000|2022-04-01 14:20:00|6697.7|6696.7|6694.2|6693.2|6699|6698|6690|6689|738
1648823100000|2022-04-01 14:25:00|6694.5|6693.5|6684.2|6683.2|6696.5|6695.5|6677|6676|636
1648823400000|2022-04-01 14:30:00|6684|6683|6687|6686|6687.5|6686.5|6679.2|6678.2|477
1648823700000|2022-04-01 14:35:00|6687.2|6686.2|6683|6682|6689.5|6688.5|6681.7|6680.7|423
1648824000000|2022-04-01 14:40:00|6682.7|6681.7|6683.2|6682.2|6686.2|6685.2|6676.2|6675.2|387
1648824300000|2022-04-01 14:45:00|6683.5|6682.5|6691|6690|6692.5|6691.5|6682.5|6681.5|410
1648824600000|2022-04-01 14:50:00|6690.7|6689.7|6697.7|6696.7|6698.2|6697.2|6690|6689|397
1648824900000|2022-04-01 14:55:00|6698|6697|6698|6697|6701.2|6700.2|6697.5|6696.5|337
1648825200000|2022-04-01 15:00:00|6697.7|6696.7|6694.2|6693.2|6697.7|6696.7|6692.2|6691.2|422
1648825500000|2022-04-01 15:05:00|6694|6693|6697|6696|6699.2|6698.2|6690.5|6689.5|364
1648825800000|2022-04-01 15:10:00|6696.7|6695.7|6686|6685|6696.7|6695.7|6684.7|6683.7|383
1648826100000|2022-04-01 15:15:00|6686.2|6685.2|6687.7|6686.7|6690.5|6689.5|6685|6684|295
1648826400000|2022-04-01 15:20:00|6687.5|6686.5|6687|6686|6691|6690|6683.5|6682.5|743
1648826700000|2022-04-01 15:25:00|6686.7|6685.7|6682.7|6681.7|6688.5|6687.5|6680.5|6679.5|1181
1648827000000|2022-04-01 15:30:00|6683.2|6681.2|6685.5|6683.5|6689|6687|6678|6676|2757
1648827300000|2022-04-01 15:35:00|6684.7|6682.7|6677|6675|6687.7|6685.7|6674.5|6672.5|1648
1648827600000|2022-04-01 15:40:00|6676.7|6674.7|6667.2|6665.2|6676.7|6674.7|6666.2|6664.2|536
1648827900000|2022-04-01 15:45:00|6667|6665|6670.5|6668.5|6674.5|6672.5|6666.7|6664.7|313
1648828200000|2022-04-01 15:50:00|6670.2|6668.2|6674.7|6672.7|6676.2|6674.2|6667.7|6665.7|212
1648828500000|2022-04-01 15:55:00|6674.5|6672.5|6669.2|6667.2|6674.5|6672.5|6665|6663|151
1648828800000|2022-04-01 16:00:00|6668.5|6666.5|6664.2|6662.2|6670.5|6668.5|6663.7|6661.7|221
1648829100000|2022-04-01 16:05:00|6664|6662|6664.2|6662.2|6664.5|6662.5|6661.5|6659.5|136
1648829400000|2022-04-01 16:10:00|6664.5|6662.5|6667.2|6665.2|6667.2|6665.2|6662.7|6660.7|56
1648829700000|2022-04-01 16:15:00|6667.7|6665.7|6665.5|6663.5|6669|6667|6662.2|6660.2|98
1648830000000|2022-04-01 16:20:00|6665.2|6663.2|6668.2|6666.2|6671|6669|6663.5|6661.5|155
1648830300000|2022-04-01 16:25:00|6668.5|6666.5|6671.2|6669.2|6671.2|6669.2|6668.2|6666.2|37
1648830600000|2022-04-01 16:30:00|6671|6669|6661.5|6659.5|6671|6669|6659.2|6657.2|87
1648830900000|2022-04-01 16:35:00|6661.7|6659.7|6662.2|6660.2|6663|6661|6656.5|6654.5|163
1648831200000|2022-04-01 16:40:00|6662|6660|6665.2|6663.2|6665.5|6663.5|6659.2|6657.2|53
1648831500000|2022-04-01 16:45:00|6665|6663|6668.2|6666.2|6669.2|6667.2|6663.5|6661.5|47
1648831800000|2022-04-01 16:50:00|6668|6666|6666.2|6664.2|6669|6667|6662.2|6660.2|32
1648832100000|2022-04-01 16:55:00|6666.5|6664.5|6665.7|6663.7|6669.2|6667.2|6665|6663|143
1648832400000|2022-04-01 17:00:00|6665.5|6663.5|6665|6663|6668.2|6666.2|6663.5|6661.5|49
1648832700000|2022-04-01 17:05:00|6665.2|6663.2|6664.7|6662.7|6670|6668|6664.5|6662.5|80
1648833000000|2022-04-01 17:10:00|6665|6663|6664|6662|6665.5|6663.5|6661.7|6659.7|66
1648833300000|2022-04-01 17:15:00|6663.7|6661.7|6662.2|6660.2|6664.2|6662.2|6660.7|6658.7|30
1648833600000|2022-04-01 17:20:00|6662.5|6660.5|6665.7|6663.7|6666.5|6664.5|6658|6656|52
1648833900000|2022-04-01 17:25:00|6665.5|6663.5|6664.2|6662.2|6665.7|6663.7|6662|6660|43
1648834200000|2022-04-01 17:30:00|6664|6662|6666.2|6664.2|6670|6668|6663.5|6661.5|60
1648834500000|2022-04-01 17:35:00|6666.5|6664.5|6682.2|6680.2|6682.5|6680.5|6666.5|6664.5|191
1648834800000|2022-04-01 17:40:00|6682|6680|6682.5|6680.5|6685.7|6683.7|6681.2|6679.2|54
1648835100000|2022-04-01 17:45:00|6682.2|6680.2|6680.5|6678.5|6682.5|6680.5|6678.2|6676.2|25
1648835400000|2022-04-01 17:50:00|6680.2|6678.2|6678.7|6676.7|6680.2|6678.2|6677.7|6675.7|35
1648835700000|2022-04-01 17:55:00|6678.5|6676.5|6681.2|6679.2|6682.2|6680.2|6677.2|6675.2|21
1648836000000|2022-04-01 18:00:00|6681|6679|6687.5|6685.5|6687.7|6685.7|6680.5|6678.5|29
1648836300000|2022-04-01 18:05:00|6687.7|6685.7|6686.7|6684.7|6693.7|6691.7|6686.2|6684.2|108
1648836600000|2022-04-01 18:10:00|6686.5|6684.5|6690.2|6688.2|6690.7|6688.7|6683|6681|34
1648836900000|2022-04-01 18:15:00|6690.5|6688.5|6688|6686|6692|6690|6687.5|6685.5|17
1648837200000|2022-04-01 18:20:00|6688.2|6686.2|6688.5|6686.5|6692.5|6690.5|6687.7|6685.7|108
1648837500000|2022-04-01 18:25:00|6688.2|6686.2|6693.5|6691.5|6694.2|6692.2|6687.7|6685.7|59
1648837800000|2022-04-01 18:30:00|6693.7|6691.7|6698.5|6696.5|6699.2|6697.2|6692.2|6690.2|70
1648838100000|2022-04-01 18:35:00|6698.7|6696.7|6694|6692|6699.2|6697.2|6691.7|6689.7|26
1648838400000|2022-04-01 18:40:00|6694.2|6692.2|6696.5|6694.5|6699.2|6697.2|6694|6692|49
1648838700000|2022-04-01 18:45:00|6696.7|6694.7|6693.5|6691.5|6699|6697|6691.7|6689.7|63
1648839000000|2022-04-01 18:50:00|6693.7|6691.7|6693.2|6691.2|6694.5|6692.5|6691.2|6689.2|59
1648839300000|2022-04-01 18:55:00|6693.5|6691.5|6691.5|6689.5|6695.2|6693.2|6688.5|6686.5|33
1648839600000|2022-04-01 19:00:00|6691.2|6689.2|6692|6690|6697|6695|6689.5|6687.5|39
1648839900000|2022-04-01 19:05:00|6691.7|6689.7|6692.7|6690.7|6697.2|6695.2|6691.2|6689.2|60
1648840200000|2022-04-01 19:10:00|6692.5|6690.5|6693.2|6691.2|6694.2|6692.2|6688.5|6686.5|59
1648840500000|2022-04-01 19:15:00|6693.5|6691.5|6684.2|6682.2|6695.2|6693.2|6684|6682|91
1648840800000|2022-04-01 19:20:00|6684|6682|6683.5|6681.5|6685.7|6683.7|6680.2|6678.2|102
1648841100000|2022-04-01 19:25:00|6683.2|6681.2|6683.2|6681.2|6685.7|6683.7|6680.2|6678.2|107
1648841400000|2022-04-01 19:30:00|6683|6681|6678.7|6676.7|6686|6684|6677.5|6675.5|80
1648841700000|2022-04-01 19:35:00|6679|6677|6681.5|6679.5|6683.5|6681.5|6676.7|6674.7|63
1648842000000|2022-04-01 19:40:00|6681|6679|6677.7|6675.7|6684.7|6682.7|6675.5|6673.5|151
1648842300000|2022-04-01 19:45:00|6677.5|6675.5|6684.5|6682.5|6685.2|6683.2|6676|6674|77
1648842600000|2022-04-01 19:50:00|6684.7|6682.7|6695.2|6693.2|6700.5|6698.5|6684.7|6682.7|343
1648842900000|2022-04-01 19:55:00|6695.5|6693.5|6706.7|6704.7|6709.2|6707.2|6694.2|6692.2|329
1648843200000|2022-04-01 20:00:00|6710.7|6706.7|6707.4|6703.4|6710.7|6706.7|6698.9|6694.9|0
1648843500000|2022-04-01 20:05:00|6708.1|6704.1|6702.1|6698.1|6708.1|6704.1|6701.4|6697.4|0
1648843800000|2022-04-01 20:10:00|6702.6|6698.6|6692.3|6688.3|6702.6|6698.6|6691.8|6687.8|0
1648844100000|2022-04-01 20:15:00|6691.8|6687.8|6697.5|6693.5|6699.5|6695.5|6691.8|6687.8|0
1648844400000|2022-04-01 20:20:00|6697.3|6693.3|6700|6696|6700.7|6696.7|6697.3|6693.3|0
1648844700000|2022-04-01 20:25:00|6701.5|6697.5|6702.9|6698.9|6703.3|6699.3|6698.6|6694.6|0
1648845000000|2022-04-01 20:30:00|6703.3|6699.3|6698.4|6694.4|6703.7|6699.7|6696.5|6692.5|0
1648845300000|2022-04-01 20:35:00|6698.7|6694.7|6700.6|6696.6|6700.8|6696.8|6697.5|6693.5|0
1648845600000|2022-04-01 20:40:00|6701.1|6697.1|6702.1|6698.1|6703|6699|6700.1|6696.1|0
1648845900000|2022-04-01 20:45:00|6702.8|6698.8|6700.1|6696.1|6702.8|6698.8|6698.9|6694.9|0
1648846200000|2022-04-01 20:50:00|6699.7|6695.7|6701.9|6697.9|6702.1|6698.1|6697.8|6693.8|0
1648846500000|2022-04-01 20:55:00|6701.6|6697.6|6706.2|6702.2|6708.1|6704.1|6701.4|6697.4|0
1649023200000|2022-04-03 22:00:00|6707.1|6703.1|6703.3|6699.3|6708.6|6704.6|6702.4|6698.4|0
1649023500000|2022-04-03 22:05:00|6703.8|6699.8|6706.5|6702.5|6707.5|6703.5|6703.3|6699.3|0
1649023800000|2022-04-03 22:10:00|6705.8|6701.8|6704.3|6700.3|6707.2|6703.2|6704.3|6700.3|0
1649024100000|2022-04-03 22:15:00|6705.1|6701.1|6699.4|6695.4|6705.3|6701.3|6698.3|6694.3|0
1649024400000|2022-04-03 22:20:00|6699.3|6695.3|6701.1|6697.1|6701.7|6697.7|6697.4|6693.4|0
1649024700000|2022-04-03 22:25:00|6700.6|6696.6|6700.3|6696.3|6701.1|6697.1|6698.9|6694.9|0
1649025000000|2022-04-03 22:30:00|6699.9|6695.9|6698.4|6694.4|6700.6|6696.6|6696.7|6692.7|0
1649025300000|2022-04-03 22:35:00|6697.9|6693.9|6695.4|6691.4|6698.9|6694.9|6694.7|6690.7|0
1649025600000|2022-04-03 22:40:00|6695.7|6691.7|6699.5|6695.5|6700.7|6696.7|6695.7|6691.7|0
1649025900000|2022-04-03 22:45:00|6699.9|6695.9|6700|6696|6701.2|6697.2|6699.3|6695.3|0
1649026200000|2022-04-03 22:50:00|6700.7|6696.7|6701.7|6697.7|6701.7|6697.7|6699|6695|0
1649026500000|2022-04-03 22:55:00|6701.4|6697.4|6699.8|6695.8|6701.4|6697.4|6699|6695|0
1649026800000|2022-04-03 23:00:00|6699.5|6695.5|6700|6696|6700.7|6696.7|6699.5|6695.5|0
1649027100000|2022-04-03 23:05:00|6700.7|6696.7|6700.7|6696.7|6701.2|6697.2|6700|6696|0
1649027400000|2022-04-03 23:10:00|6700|6696|6702.2|6698.2|6702.2|6698.2|6699.8|6695.8|0
1649027700000|2022-04-03 23:15:00|6701.7|6697.7|6699.5|6696.5|6703.4|6700.4|6699.5|6696.5|0
1649028000000|2022-04-03 23:20:00|6699.3|6696.3|6698.5|6695.5|6699.3|6696.3|6696.3|6693.3|0
1649028300000|2022-04-03 23:25:00|6699|6696|6697.6|6694.6|6699.5|6696.5|6697.6|6694.6|0
1649028600000|2022-04-03 23:30:00|6697.9|6694.9|6694.1|6691.1|6698.4|6695.4|6693.6|6690.6|0
1649028900000|2022-04-03 23:35:00|6692.9|6689.9|6695.2|6692.2|6696.5|6693.5|6692.4|6689.4|0
1649029200000|2022-04-03 23:40:00|6695.7|6692.7|6692.9|6689.9|6696.2|6693.2|6692.4|6689.4|0
1649029500000|2022-04-03 23:45:00|6693|6690|6686|6683|6693.6|6690.6|6685.5|6682.5|0
1649029800000|2022-04-03 23:50:00|6685.6|6682.6|6687.7|6684.7|6688.2|6685.2|6685.1|6682.1|0
1649030100000|2022-04-03 23:55:00|6686.8|6683.8|6689.2|6686.2|6689.7|6686.7|6686.5|6683.5|0
1649030400000|2022-04-04 00:00:00|6689.7|6686.7|6688.3|6685.3|6692|6689|6686.9|6683.9|0
1649030700000|2022-04-04 00:05:00|6688.1|6685.1|6688.6|6685.6|6689.7|6686.7|6686.4|6683.4|0
1649031000000|2022-04-04 00:10:00|6688.3|6685.3|6689.1|6686.1|6689.7|6686.7|6687.4|6684.4|0
1649031300000|2022-04-04 00:15:00|6688.8|6685.8|6683.6|6680.6|6693.8|6690.8|6682.7|6679.7|0
1649031600000|2022-04-04 00:20:00|6683.3|6680.3|6687|6684|6687|6684|6679.3|6676.3|0
1649031900000|2022-04-04 00:25:00|6687.3|6684.3|6689.6|6686.6|6691.3|6688.3|6686.1|6683.1|0
1649032200000|2022-04-04 00:30:00|6687.6|6684.6|6680.3|6677.3|6687.6|6684.6|6679.5|6676.5|0
1649032500000|2022-04-04 00:35:00|6679.3|6676.3|6680.4|6677.4|6680.4|6677.4|6676|6673|0
1649032800000|2022-04-04 00:40:00|6680.3|6677.3|6679.5|6676.5|6681.2|6678.2|6675.2|6672.2|0
1649033100000|2022-04-04 00:45:00|6680.4|6677.4|6681.3|6678.3|6681.3|6678.3|6677.8|6674.8|0
1649033400000|2022-04-04 00:50:00|6681.2|6678.2|6685.5|6682.5|6686.4|6683.4|6681.2|6678.2|0
1649033700000|2022-04-04 00:55:00|6685.9|6682.9|6689.8|6686.8|6689.9|6686.9|6684.7|6681.7|0
1649034000000|2022-04-04 01:00:00|6689.9|6686.9|6686.4|6683.4|6689.9|6686.9|6686.4|6683.4|0
1649034300000|2022-04-04 01:05:00|6686.1|6683.1|6688.1|6685.1|6688.1|6685.1|6685.5|6682.5|0
1649034600000|2022-04-04 01:10:00|6688.5|6685.5|6690.7|6687.7|6691.6|6688.6|6688.5|6685.5|0
1649034900000|2022-04-04 01:15:00|6691|6688|6695|6692|6695|6692|6691|6688|0
1649035200000|2022-04-04 01:20:00|6695.3|6692.3|6695|6692|6696.7|6693.7|6695|6692|0
1649035500000|2022-04-04 01:25:00|6694.4|6691.4|6693.3|6690.3|6695|6692|6691.6|6688.6|0
1649035800000|2022-04-04 01:30:00|6693.7|6690.7|6694.7|6691.7|6696.4|6693.4|6693|6690|0
1649036100000|2022-04-04 01:35:00|6694.8|6691.8|6694.7|6691.7|6696.4|6693.4|6694.7|6691.7|0
1649036400000|2022-04-04 01:40:00|6694.8|6691.8|6696.4|6693.4|6698.1|6695.1|6694.7|6691.7|0
1649036700000|2022-04-04 01:45:00|6697.4|6694.4|6696.7|6693.7|6698.5|6695.5|6695.9|6692.9|0
1649037000000|2022-04-04 01:50:00|6696.8|6693.8|6698.5|6695.5|6700.2|6697.2|6696.7|6693.7|0
1649037300000|2022-04-04 01:55:00|6698.4|6695.4|6696.8|6693.8|6698.4|6695.4|6695.9|6692.9|0
1649037600000|2022-04-04 02:00:00|6696.7|6693.7|6696.8|6693.8|6700.2|6697.2|6693.3|6690.3|0
1649037900000|2022-04-04 02:05:00|6697.1|6694.1|6695.1|6692.1|6698.5|6695.5|6695|6692|0
1649038200000|2022-04-04 02:10:00|6695|6692|6695.1|6692.1|6696.8|6693.8|6693.3|6690.3|0
1649038500000|2022-04-04 02:15:00|6695|6692|6693.3|6690.3|6695|6692|6691.6|6688.6|0
1649038800000|2022-04-04 02:20:00|6693|6690|6691.6|6688.6|6693.3|6690.3|6691.6|6688.6|0
1649039100000|2022-04-04 02:25:00|6692.3|6689.3|6693.3|6690.3|6693.3|6690.3|6691.6|6688.6|0
1649039400000|2022-04-04 02:30:00|6693.7|6690.7|6693.3|6690.3|6695.1|6692.1|6691.6|6688.6|0
1649039700000|2022-04-04 02:35:00|6693.4|6690.4|6695.1|6692.1|6695.1|6692.1|6692.5|6689.5|0
1649040000000|2022-04-04 02:40:00|6694.4|6691.4|6693.4|6690.4|6695.1|6692.1|6693.4|6690.4|0
1649040300000|2022-04-04 02:45:00|6694|6691|6696.8|6693.8|6696.8|6693.8|6693.4|6690.4|0
1649040600000|2022-04-04 02:50:00|6697.1|6694.1|6696.8|6693.8|6698.5|6695.5|6696.8|6693.8|0
1649040900000|2022-04-04 02:55:00|6697.1|6694.1|6698.5|6695.5|6700.2|6697.2|6696.8|6693.8|0
1649041200000|2022-04-04 03:00:00|6698.2|6695.2|6696.8|6693.8|6698.2|6695.2|6696.8|6693.8|0
1649041500000|2022-04-04 03:05:00|6697.1|6694.1|6698.5|6695.5|6698.5|6695.5|6696.8|6693.8|0
1649041800000|2022-04-04 03:10:00|6698.2|6695.2|6701.1|6698.1|6701.1|6698.1|6696.8|6693.8|0
1649042100000|2022-04-04 03:15:00|6701.4|6698.4|6705.4|6702.4|6705.4|6702.4|6701.4|6698.4|0
1649042400000|2022-04-04 03:20:00|6705.3|6702.3|6703.6|6700.6|6705.4|6702.4|6703.6|6700.6|0
1649042700000|2022-04-04 03:25:00|6704.2|6701.2|6704.5|6701.5|6705.3|6702.3|6703.6|6700.6|0
1649043000000|2022-04-04 03:30:00|6704.8|6701.8|6702.3|6699.3|6705.3|6702.3|6702.3|6699.3|0
1649043600000|2022-04-04 03:40:00|6701.7|6698.7|6700.6|6697.6|6701.7|6698.7|6698.9|6695.9|0
1649043900000|2022-04-04 03:45:00|6700.3|6697.3|6700.6|6697.6|6700.6|6697.6|6698.9|6695.9|0
1649044200000|2022-04-04 03:50:00|6700.2|6697.2|6704|6701|6704|6701|6699.7|6696.7|0
1649044500000|2022-04-04 03:55:00|6704.1|6701.1|6705.7|6702.7|6705.8|6702.8|6704|6701|0
1649044800000|2022-04-04 04:00:00|6706.1|6703.1|6707.4|6704.4|6707.5|6704.5|6705.7|6702.7|0
1649045100000|2022-04-04 04:05:00|6707.1|6704.1|6707.4|6704.4|6709.1|6706.1|6705.7|6702.7|0
1649045400000|2022-04-04 04:10:00|6708.1|6705.1|6707.4|6704.4|6709.1|6706.1|6707.4|6704.4|0
1649045700000|2022-04-04 04:15:00|6708.1|6705.1|6709.1|6706.1|6709.1|6706.1|6707.4|6704.4|0
1649046000000|2022-04-04 04:20:00|6708.8|6705.8|6709.1|6706.1|6709.1|6706.1|6707.4|6704.4|0
1649046300000|2022-04-04 04:25:00|6708.8|6705.8|6707.4|6704.4|6709.1|6706.1|6707.4|6704.4|0
1649046600000|2022-04-04 04:30:00|6708|6705|6707.4|6704.4|6709.1|6706.1|6707.4|6704.4|0
1649046900000|2022-04-04 04:35:00|6707.3|6704.3|6707.3|6704.3|6707.3|6704.3|6707.3|6704.3|0
1649047200000|2022-04-04 04:40:00|6708|6705|6707.3|6704.3|6709|6706|6707.3|6704.3|0
1649047500000|2022-04-04 04:45:00|6706.7|6703.7|6705.6|6702.6|6706.7|6703.7|6703.9|6700.9|0
1649047800000|2022-04-04 04:50:00|6705|6702|6707.3|6704.3|6707.3|6704.3|6703.9|6700.9|0
1649048400000|2022-04-04 05:00:00|6706.6|6703.6|6705.5|6702.5|6707.3|6704.3|6703.8|6700.8|0
1649048700000|2022-04-04 05:05:00|6706.1|6703.1|6707.2|6704.2|6707.2|6704.2|6705.4|6702.4|0
1649049000000|2022-04-04 05:10:00|6707.1|6704.1|6705.4|6702.4|6707.1|6704.1|6703.7|6700.7|0
1649049300000|2022-04-04 05:15:00|6705.5|6702.5|6707.2|6704.2|6707.2|6704.2|6705.4|6702.4|0
1649049600000|2022-04-04 05:20:00|6706.5|6703.5|6703.8|6700.8|6707.2|6704.2|6703.7|6700.7|0
1649049900000|2022-04-04 05:25:00|6703.7|6700.7|6708|6705|6708|6705|6703.7|6700.7|0
1649050200000|2022-04-04 05:30:00|6707.9|6704.9|6708.9|6705.9|6708.9|6705.9|6707.2|6704.2|0
1649050500000|2022-04-04 05:35:00|6708.6|6705.6|6709|6706|6710.7|6707.7|6707.2|6704.2|0
1649050800000|2022-04-04 05:40:00|6709.6|6706.6|6707.3|6704.3|6710.7|6707.7|6706.4|6703.4|0
1649051100000|2022-04-04 05:45:00|6707|6704|6708.5|6705.5|6708.5|6705.5|6706.5|6703.5|0
1649051400000|2022-04-04 05:50:00|6709.2|6706.2|6715.4|6712.4|6717.1|6714.1|6709.2|6706.2|0
1649051700000|2022-04-04 05:55:00|6716|6713|6718.8|6715.8|6723.9|6720.9|6716|6713|0
1649052000000|2022-04-04 06:00:00|6718.9|6715.9|6723.2|6721.2|6728|6726|6717.2|6714.2|340
1649052300000|2022-04-04 06:05:00|6723.5|6721.5|6720.2|6718.2|6726.7|6724.7|6719.7|6717.7|190
1649052600000|2022-04-04 06:10:00|6720.5|6718.5|6715|6713|6721.5|6719.5|6712.5|6710.5|141
1649052900000|2022-04-04 06:15:00|6714.7|6712.7|6707.7|6705.7|6715|6713|6707.7|6705.7|99
1649053200000|2022-04-04 06:20:00|6707.5|6705.5|6711.7|6709.7|6712.2|6710.2|6706.7|6704.7|64
1649053500000|2022-04-04 06:25:00|6712|6710|6708|6706|6713.5|6711.5|6705.5|6703.5|93
1649053800000|2022-04-04 06:30:00|6708.2|6706.2|6710.7|6708.7|6713|6711|6707|6705|59
1649054100000|2022-04-04 06:35:00|6710.5|6708.5|6703.2|6701.2|6711|6709|6702.2|6700.2|82
1649054400000|2022-04-04 06:40:00|6703|6701|6702.7|6700.7|6704.2|6702.2|6702|6700|71
1649054700000|2022-04-04 06:45:00|6703|6701|6703.7|6701.7|6705.5|6703.5|6703|6701|40
1649055000000|2022-04-04 06:50:00|6704|6702|6698.2|6696.2|6704|6702|6698.2|6696.2|80
1649055300000|2022-04-04 06:55:00|6699|6697|6707|6705|6707|6705|6693.2|6691.2|249
1649055600000|2022-04-04 07:00:00|6706.5|6705.5|6713|6712|6719|6718|6699.2|6698.2|1961
1649055900000|2022-04-04 07:05:00|6710.7|6709.7|6684.7|6683.7|6711.7|6710.7|6682|6681|937
1649056200000|2022-04-04 07:10:00|6685.2|6684.2|6655.5|6654.5|6686.2|6685.2|6654|6653|1008
1649056500000|2022-04-04 07:15:00|6655.7|6654.7|6657.2|6656.2|6666.7|6665.7|6651.5|6650.5|854
1649056800000|2022-04-04 07:20:00|6657|6656|6650.7|6649.7|6661.2|6660.2|6650.2|6649.2|913
1649057100000|2022-04-04 07:25:00|6650.5|6649.5|6648.7|6647.7|6654.2|6653.2|6640.5|6639.5|938
1649057400000|2022-04-04 07:30:00|6649|6648|6660.7|6659.7|6661.5|6660.5|6649|6648|533
1649057700000|2022-04-04 07:35:00|6660.5|6659.5|6662.7|6661.7|6663.5|6662.5|6657.7|6656.7|397
1649058000000|2022-04-04 07:40:00|6663.2|6662.2|6661.7|6660.7|6665.7|6664.7|6656.2|6655.2|390
1649058300000|2022-04-04 07:45:00|6662|6661|6665.5|6664.5|6668.5|6667.5|6661.2|6660.2|214
1649058600000|2022-04-04 07:50:00|6665.2|6664.2|6668.5|6667.5|6670.7|6669.7|6663.7|6662.7|429
1649058900000|2022-04-04 07:55:00|6668.7|6667.7|6665.2|6664.2|6670.2|6669.2|6662.5|6661.5|172
1649059200000|2022-04-04 08:00:00|6665.5|6664.5|6650|6649|6668.5|6667.5|6645.5|6644.5|725
1649059500000|2022-04-04 08:05:00|6650.2|6649.2|6650|6649|6659.7|6658.7|6648.5|6647.5|426
1649059800000|2022-04-04 08:10:00|6650.2|6649.2|6651|6650|6652.5|6651.5|6646|6645|266
1649060100000|2022-04-04 08:15:00|6650.7|6649.7|6649.5|6648.5|6651.7|6650.7|6643.2|6642.2|204
1649060400000|2022-04-04 08:20:00|6649.7|6648.7|6660.2|6659.2|6661.5|6660.5|6648.5|6647.5|261
1649060700000|2022-04-04 08:25:00|6660|6659|6665.2|6664.2|6666|6665|6655.2|6654.2|319
1649061000000|2022-04-04 08:30:00|6665.7|6664.7|6674.7|6673.7|6678|6677|6665.7|6664.7|430
1649061300000|2022-04-04 08:35:00|6675.2|6674.2|6668.7|6667.7|6678|6677|6666.2|6665.2|325
1649061600000|2022-04-04 08:40:00|6668.5|6667.5|6667.2|6666.2|6669.5|6668.5|6664.5|6663.5|136
1649061900000|2022-04-04 08:45:00|6667.5|6666.5|6675.2|6674.2|6676|6675|6667.5|6666.5|164
1649062200000|2022-04-04 08:50:00|6675.5|6674.5|6676.2|6675.2|6677.2|6676.2|6672.7|6671.7|196
1649062500000|2022-04-04 08:55:00|6676.5|6675.5|6673.2|6672.2|6677.2|6676.2|6671.7|6670.7|264
1649062800000|2022-04-04 09:00:00|6672.7|6671.7|6691.2|6690.2|6693|6692|6671.2|6670.2|453
1649063100000|2022-04-04 09:05:00|6691.7|6690.7|6705.7|6704.7|6706.5|6705.5|6691|6690|498
1649063400000|2022-04-04 09:10:00|6706|6705|6704.7|6703.7|6710.2|6709.2|6703.7|6702.7|387
1649063700000|2022-04-04 09:15:00|6704.5|6703.5|6703.2|6702.2|6707.7|6706.7|6702|6701|276
1649064000000|2022-04-04 09:20:00|6703.5|6702.5|6706.7|6705.7|6710.2|6709.2|6700|6699|459
1649064300000|2022-04-04 09:25:00|6707|6706|6704.5|6703.5|6707.5|6706.5|6703.2|6702.2|122
1649064600000|2022-04-04 09:30:00|6705|6704|6700.7|6699.7|6705|6704|6695.7|6694.7|241
1649064900000|2022-04-04 09:35:00|6700.5|6699.5|6707.7|6706.7|6711|6710|6700.5|6699.5|153
1649065200000|2022-04-04 09:40:00|6708|6707|6706.2|6705.2|6715.2|6714.2|6705.2|6704.2|307
1649065500000|2022-04-04 09:45:00|6706|6705|6706.2|6705.2|6708.2|6707.2|6704.7|6703.7|136
1649065800000|2022-04-04 09:50:00|6706|6705|6706.5|6705.5|6714.2|6713.2|6705.7|6704.7|120
1649066100000|2022-04-04 09:55:00|6706.7|6705.7|6719.2|6718.2|6723.2|6722.2|6706.2|6705.2|306
1649066400000|2022-04-04 10:00:00|6718.7|6717.7|6719.7|6718.7|6721.7|6720.7|6711.7|6710.7|673
1649066700000|2022-04-04 10:05:00|6719.5|6718.5|6721.7|6720.7|6722|6721|6717.7|6716.7|129
1649067000000|2022-04-04 10:10:00|6722|6721|6719.7|6718.7|6724.2|6723.2|6716.2|6715.2|151
1649067300000|2022-04-04 10:15:00|6719.5|6718.5|6715.2|6714.2|6722|6721|6713.2|6712.2|267
1649067600000|2022-04-04 10:20:00|6715|6714|6719.2|6718.2|6719.2|6718.2|6712.5|6711.5|219
1649067900000|2022-04-04 10:25:00|6719|6718|6708.7|6707.7|6719|6718|6708.2|6707.2|175
1649068200000|2022-04-04 10:30:00|6708.5|6707.5|6704.7|6703.7|6710.7|6709.7|6704|6703|201
1649068500000|2022-04-04 10:35:00|6704.5|6703.5|6706.2|6705.2|6707.7|6706.7|6704|6703|212
1649068800000|2022-04-04 10:40:00|6706|6705|6706|6705|6708.5|6707.5|6703.2|6702.2|119
1649069100000|2022-04-04 10:45:00|6705.7|6704.7|6704.2|6703.2|6706.5|6705.5|6704|6703|83
1649069400000|2022-04-04 10:50:00|6704|6703|6701.7|6700.7|6704.2|6703.2|6699|6698|129
1649069700000|2022-04-04 10:55:00|6701.5|6700.5|6701|6700|6704.2|6703.2|6699.5|6698.5|128
1649070000000|2022-04-04 11:00:00|6701.2|6700.2|6703.2|6702.2|6704|6703|6699.7|6698.7|136
1649070300000|2022-04-04 11:05:00|6703.5|6702.5|6709.7|6708.7|6711.2|6710.2|6703.5|6702.5|235
1649070600000|2022-04-04 11:10:00|6710|6709|6703.7|6702.7|6710.2|6709.2|6701.7|6700.7|170
1649070900000|2022-04-04 11:15:00|6703.5|6702.5|6702.7|6701.7|6706.7|6705.7|6701.5|6700.5|140
1649071200000|2022-04-04 11:20:00|6702.5|6701.5|6697.5|6696.5|6703|6702|6696.2|6695.2|115
1649071500000|2022-04-04 11:25:00|6697.7|6696.7|6696.7|6695.7|6698|6697|6691.2|6690.2|186
1649071800000|2022-04-04 11:30:00|6696.5|6695.5|6694|6693|6698|6697|6693.7|6692.7|71
1649072100000|2022-04-04 11:35:00|6693.7|6692.7|6694.2|6693.2|6696.2|6695.2|6692|6691|59
1649072400000|2022-04-04 11:40:00|6693.8|6692.8|6694.3|6693.3|6695.3|6694.3|6692.8|6691.8|41
1649072700000|2022-04-04 11:45:00|6694.6|6693.6|6694.3|6693.3|6695.8|6694.8|6692.8|6691.8|94
1649073000000|2022-04-04 11:50:00|6694.1|6693.1|6697.8|6696.8|6697.8|6696.8|6691.8|6690.8|127
1649073300000|2022-04-04 11:55:00|6698.1|6697.1|6696.8|6695.8|6700.8|6699.8|6695.8|6694.8|182
1649073600000|2022-04-04 12:00:00|6697.1|6696.1|6699.8|6698.8|6700.6|6699.6|6696.8|6695.8|104
1649073900000|2022-04-04 12:05:00|6699.6|6698.6|6691.8|6690.8|6699.6|6698.6|6689.8|6688.8|137
1649074200000|2022-04-04 12:10:00|6692.1|6691.1|6695.8|6694.8|6697.1|6696.1|6690.3|6689.3|231
1649074500000|2022-04-04 12:15:00|6696.1|6695.1|6695.3|6694.3|6699.8|6698.8|6695.3|6694.3|136
1649074800000|2022-04-04 12:20:00|6695.8|6694.8|6699.1|6698.1|6700.6|6699.6|6694.3|6693.3|548
1649075100000|2022-04-04 12:25:00|6698.8|6697.8|6694.8|6693.8|6700.1|6699.1|6693.6|6692.6|243
1649075400000|2022-04-04 12:30:00|6694.6|6693.6|6692.8|6691.8|6696.1|6695.1|6692.3|6691.3|169
1649075700000|2022-04-04 12:35:00|6693.1|6692.1|6686.3|6685.3|6694.6|6693.6|6686.3|6685.3|306
1649076000000|2022-04-04 12:40:00|6686.6|6685.6|6689.8|6688.8|6690.3|6689.3|6685.8|6684.8|171
1649076300000|2022-04-04 12:45:00|6690.1|6689.1|6685.3|6684.3|6691.6|6690.6|6685.3|6684.3|256
1649076600000|2022-04-04 12:50:00|6685.6|6684.6|6690.1|6689.1|6691.1|6690.1|6685.1|6684.1|119
1649076900000|2022-04-04 12:55:00|6689.8|6688.8|6690.1|6689.1|6690.8|6689.8|6688.3|6687.3|108
1649077200000|2022-04-04 13:00:00|6689.8|6688.8|6694.1|6693.1|6695.6|6694.6|6689.6|6688.6|129
1649077500000|2022-04-04 13:05:00|6694.3|6693.3|6697.6|6696.6|6698.1|6697.1|6693.8|6692.8|159
1649077800000|2022-04-04 13:10:00|6697.3|6696.3|6700.8|6699.8|6701.8|6700.8|6697.3|6696.3|347
1649078100000|2022-04-04 13:15:00|6700.6|6699.6|6701.3|6700.3|6701.6|6700.6|6697.1|6696.1|226
1649078400000|2022-04-04 13:20:00|6701.1|6700.1|6703.6|6702.6|6705.1|6704.1|6698.8|6697.8|276
1649078700000|2022-04-04 13:25:00|6703.3|6702.3|6698.1|6697.1|6703.8|6702.8|6697.8|6696.8|167
1649079000000|2022-04-04 13:30:00|6697.1|6696.1|6697.1|6696.1|6700.8|6699.8|6693.1|6692.1|498
1649079300000|2022-04-04 13:35:00|6697.3|6696.3|6698.6|6697.6|6701.3|6700.3|6694.1|6693.1|397
1649079600000|2022-04-04 13:40:00|6698.8|6697.8|6704.8|6703.8|6706.1|6705.1|6698.6|6697.6|302
1649079900000|2022-04-04 13:45:00|6705.1|6704.1|6707.3|6706.3|6707.6|6706.6|6702.1|6701.1|299
1649080200000|2022-04-04 13:50:00|6707.6|6706.6|6707.8|6706.8|6712.8|6711.8|6706.6|6705.6|404
1649080500000|2022-04-04 13:55:00|6708.1|6707.1|6715.3|6714.3|6716.1|6715.1|6707.3|6706.3|331
1649080800000|2022-04-04 14:00:00|6715.6|6714.6|6713.3|6712.3|6718.3|6717.3|6709.3|6708.3|589
1649081100000|2022-04-04 14:05:00|6713.6|6712.6|6711.1|6710.1|6718.8|6717.8|6709.6|6708.6|296
1649081400000|2022-04-04 14:10:00|6710.8|6709.8|6716|6715|6719.3|6718.3|6710.8|6709.8|546
1649081700000|2022-04-04 14:15:00|6716.3|6715.3|6714.8|6713.8|6716.3|6715.3|6707|6706|312
1649082000000|2022-04-04 14:20:00|6715|6714|6724.3|6723.3|6727.8|6726.8|6714.3|6713.3|628
1649082300000|2022-04-04 14:25:00|6724.5|6723.5|6733|6732|6733|6732|6720.8|6719.8|433
1649082600000|2022-04-04 14:30:00|6732.8|6731.8|6729.3|6728.3|6733.3|6732.3|6726.3|6725.3|496
1649082900000|2022-04-04 14:35:00|6729.5|6728.5|6735|6734|6736.3|6735.3|6724.8|6723.8|549
1649083200000|2022-04-04 14:40:00|6734.8|6733.8|6722.8|6721.8|6735.3|6734.3|6722.3|6721.3|455
1649083500000|2022-04-04 14:45:00|6723|6722|6732.8|6731.8|6733.3|6732.3|6721.8|6720.8|334
1649083800000|2022-04-04 14:50:00|6733|6732|6729|6728|6735|6734|6729|6728|310
1649084100000|2022-04-04 14:55:00|6729.3|6728.3|6731.5|6730.5|6734|6733|6729|6728|354
1649084400000|2022-04-04 15:00:00|6731|6730|6739.8|6738.8|6739.8|6738.8|6730.8|6729.8|625
1649084700000|2022-04-04 15:05:00|6740|6739|6743.8|6742.8|6743.8|6742.8|6738|6737|443
1649085000000|2022-04-04 15:10:00|6743.5|6742.5|6741|6740|6743.5|6742.5|6737.8|6736.8|493
1649085300000|2022-04-04 15:15:00|6740.8|6739.8|6741|6740|6741.8|6740.8|6737.8|6736.8|345
1649085600000|2022-04-04 15:20:00|6740.8|6739.8|6741.3|6740.3|6741.8|6740.8|6738.8|6737.8|573
1649085900000|2022-04-04 15:25:00|6741.8|6740.8|6746|6745|6746.5|6745.5|6739.3|6738.3|937
1649086200000|2022-04-04 15:30:00|6746.5|6744.5|6731.5|6729.5|6746.5|6744.5|6731.3|6729.3|2645
1649086500000|2022-04-04 15:35:00|6731.8|6729.8|6734.5|6732.5|6734.8|6732.8|6728.8|6726.8|1227
1649086800000|2022-04-04 15:40:00|6735|6733|6738|6736|6740.5|6738.5|6732.8|6730.8|377
1649087100000|2022-04-04 15:45:00|6738.3|6736.3|6748|6746|6748.5|6746.5|6736.5|6734.5|320
1649087400000|2022-04-04 15:50:00|6748.3|6746.3|6753.5|6751.5|6753.5|6751.5|6746.5|6744.5|281
1649087700000|2022-04-04 15:55:00|6753.8|6751.8|6750|6748|6755|6753|6748.8|6746.8|246
1649088000000|2022-04-04 16:00:00|6749.8|6747.8|6745.5|6743.5|6751.3|6749.3|6744.8|6742.8|217
1649088300000|2022-04-04 16:05:00|6745.8|6743.8|6745|6743|6746.3|6744.3|6743.5|6741.5|132
1649088600000|2022-04-04 16:10:00|6745.3|6743.3|6748.3|6746.3|6748.5|6746.5|6743.3|6741.3|142
1649088900000|2022-04-04 16:15:00|6748.5|6746.5|6747.5|6745.5|6750.8|6748.8|6746.3|6744.3|215
1649089200000|2022-04-04 16:20:00|6747.8|6745.8|6744.5|6742.5|6748|6746|6743.5|6741.5|42
1649089500000|2022-04-04 16:25:00|6744.8|6742.8|6744.5|6742.5|6746.3|6744.3|6743.8|6741.8|117
1649089800000|2022-04-04 16:30:00|6744.3|6742.3|6745|6743|6748|6746|6743.8|6741.8|75
1649090100000|2022-04-04 16:35:00|6745.3|6743.3|6740|6738|6745.5|6743.5|6738.8|6736.8|134
1649090400000|2022-04-04 16:40:00|6739.8|6737.8|6738.5|6736.5|6739.8|6737.8|6735.8|6733.8|66
1649090700000|2022-04-04 16:45:00|6738.3|6736.3|6738.5|6736.5|6739.5|6737.5|6737|6735|55
1649091000000|2022-04-04 16:50:00|6738.8|6736.8|6740.8|6738.8|6742.3|6740.3|6738.5|6736.5|59
1649091300000|2022-04-04 16:55:00|6740.5|6738.5|6739|6737|6741|6739|6738.3|6736.3|80
1649091600000|2022-04-04 17:00:00|6738.8|6736.8|6739.8|6737.8|6740|6738|6736|6734|93
1649091900000|2022-04-04 17:05:00|6739.5|6737.5|6738.8|6736.8|6739.5|6737.5|6737.3|6735.3|30
1649092200000|2022-04-04 17:10:00|6739|6737|6738|6736|6740.3|6738.3|6735.8|6733.8|45
1649092500000|2022-04-04 17:15:00|6737.8|6735.8|6741|6739|6741.5|6739.5|6736.5|6734.5|46
1649092800000|2022-04-04 17:20:00|6740.8|6738.8|6739.8|6737.8|6742.5|6740.5|6738.3|6736.3|28
1649093100000|2022-04-04 17:25:00|6739.5|6737.5|6740.8|6738.8|6741.5|6739.5|6739|6737|23
1649093400000|2022-04-04 17:30:00|6740.5|6738.5|6740.5|6738.5|6741.5|6739.5|6739.3|6737.3|13
1649093700000|2022-04-04 17:35:00|6740.8|6738.8|6740.8|6738.8|6741.3|6739.3|6739.3|6737.3|24
1649094000000|2022-04-04 17:40:00|6741|6739|6740.3|6738.3|6741.8|6739.8|6738.3|6736.3|100
1649094300000|2022-04-04 17:45:00|6740.5|6738.5|6738.5|6736.5|6740.8|6738.8|6738.5|6736.5|15
1649094600000|2022-04-04 17:50:00|6738.8|6736.8|6740.5|6738.5|6741.8|6739.8|6738.5|6736.5|31
1649094900000|2022-04-04 17:55:00|6740.8|6738.8|6744.5|6742.5|6744.8|6742.8|6740.5|6738.5|28
1649095200000|2022-04-04 18:00:00|6744.3|6742.3|6743.5|6741.5|6744.3|6742.3|6741.5|6739.5|66
1649095500000|2022-04-04 18:05:00|6743.3|6741.3|6738.5|6736.5|6745.3|6743.3|6738.3|6736.3|89
1649095800000|2022-04-04 18:10:00|6738.3|6736.3|6739|6737|6739.5|6737.5|6735.8|6733.8|54
1649096100000|2022-04-04 18:15:00|6738.8|6736.8|6742|6740|6743.5|6741.5|6737.8|6735.8|64
1649096400000|2022-04-04 18:20:00|6741.8|6739.8|6742.5|6740.5|6744|6742|6741.3|6739.3|51
1649096700000|2022-04-04 18:25:00|6742.8|6740.8|6744|6742|6746|6744|6742.5|6740.5|47
1649097000000|2022-04-04 18:30:00|6743.8|6741.8|6743.5|6741.5|6744.8|6742.8|6742.3|6740.3|47
1649097300000|2022-04-04 18:35:00|6743.3|6741.3|6743.5|6741.5|6743.8|6741.8|6741.8|6739.8|26
1649097600000|2022-04-04 18:40:00|6743.3|6741.3|6744.3|6742.3|6744.3|6742.3|6741.8|6739.8|30
1649097900000|2022-04-04 18:45:00|6744.5|6742.5|6746.3|6744.3|6749|6747|6744|6742|58
1649098200000|2022-04-04 18:50:00|6746.5|6744.5|6748|6746|6748|6746|6744.5|6742.5|37
1649098500000|2022-04-04 18:55:00|6748.3|6746.3|6746.5|6744.5|6749.3|6747.3|6746.5|6744.5|74
1649098800000|2022-04-04 19:00:00|6746.3|6744.3|6746.5|6744.5|6747|6745|6743.5|6741.5|25
1649099100000|2022-04-04 19:05:00|6746.8|6744.8|6746.5|6744.5|6749.5|6747.5|6745.3|6743.3|78
1649099400000|2022-04-04 19:10:00|6746.8|6744.8|6747|6745|6749.3|6747.3|6744.5|6742.5|85
1649099700000|2022-04-04 19:15:00|6746.8|6744.8|6745.3|6743.3|6747.8|6745.8|6744|6742|62
1649100000000|2022-04-04 19:20:00|6745.5|6743.5|6748.3|6746.3|6748.5|6746.5|6745.5|6743.5|28
1649100300000|2022-04-04 19:25:00|6748.5|6746.5|6746.3|6744.3|6749.5|6747.5|6744.5|6742.5|44
1649100600000|2022-04-04 19:30:00|6746.5|6744.5|6748.5|6746.5|6749.8|6747.8|6745.5|6743.5|66
1649100900000|2022-04-04 19:35:00|6748.3|6746.3|6752.8|6750.8|6752.8|6750.8|6748|6746|78
1649101200000|2022-04-04 19:40:00|6753|6751|6748.5|6746.5|6754.8|6752.8|6748.5|6746.5|175
1649101500000|2022-04-04 19:45:00|6748.3|6746.3|6751|6749|6755.8|6753.8|6747.8|6745.8|118
1649101800000|2022-04-04 19:50:00|6751.3|6749.3|6753.8|6751.8|6757.5|6755.5|6751.3|6749.3|185
1649102100000|2022-04-04 19:55:00|6753.5|6751.5|6753.5|6751.5|6756.5|6754.5|6743.8|6741.8|208
1649102400000|2022-04-04 20:00:00|6754.4|6750.4|6750|6746|6757.4|6753.4|6748.3|6744.3|0
1649102700000|2022-04-04 20:05:00|6749.5|6745.5|6751.4|6747.4|6753.8|6749.8|6749.5|6745.5|0
1649103000000|2022-04-04 20:10:00|6751.7|6747.7|6749.5|6745.5|6753.3|6749.3|6749.5|6745.5|0
1649103300000|2022-04-04 20:15:00|6750|6746|6752.8|6748.8|6754.3|6750.3|6750|6746|0
1649103600000|2022-04-04 20:20:00|6753.3|6749.3|6755.5|6751.5|6755.7|6751.7|6752.8|6748.8|0
1649103900000|2022-04-04 20:25:00|6755.6|6751.6|6754.3|6750.3|6756.1|6752.1|6754.2|6750.2|0
1649104200000|2022-04-04 20:30:00|6753.8|6749.8|6755|6751|6755|6751|6753.3|6749.3|0
1649104500000|2022-04-04 20:35:00|6755.2|6751.2|6757.1|6753.1|6757.1|6753.1|6755|6751|0
1649104800000|2022-04-04 20:40:00|6757.7|6753.7|6757.1|6753.1|6758.3|6754.3|6756.6|6752.6|0
1649105100000|2022-04-04 20:45:00|6756.6|6752.6|6752.3|6748.3|6757.1|6753.1|6752.3|6748.3|0
1649105400000|2022-04-04 20:50:00|6751.8|6747.8|6753.3|6749.3|6753.3|6749.3|6750.6|6746.6|0
1649105700000|2022-04-04 20:55:00|6753.8|6749.8|6750.2|6746.2|6754.3|6750.3|6749.7|6745.7|0
1649106000000|2022-04-04 21:00:00|6750.6|6746.6|6750.6|6746.6|6750.9|6746.9|6750.1|6746.1|0
1649106300000|2022-04-04 21:05:00|6750.2|6746.2|6750.9|6746.9|6750.9|6746.9|6749.9|6745.9|0
1649106600000|2022-04-04 21:10:00|6750.5|6746.5|6750.6|6746.6|6750.7|6746.7|6749.7|6745.7|0
1649106900000|2022-04-04 21:15:00|6750.4|6746.4|6750.3|6746.3|6750.8|6746.8|6750.2|6746.2|0
1649107200000|2022-04-04 21:20:00|6750.2|6746.2|6750.7|6746.7|6750.7|6746.7|6749.7|6745.7|0
1649107500000|2022-04-04 21:25:00|6751.5|6747.5|6752.3|6748.3|6752.3|6748.3|6750.7|6746.7|0
1649107800000|2022-04-04 21:30:00|6752.2|6748.2|6751.6|6747.6|6752.3|6748.3|6751.3|6747.3|0
1649108100000|2022-04-04 21:35:00|6751.8|6747.8|6751.5|6747.5|6752.1|6748.1|6751.5|6747.5|0
1649108400000|2022-04-04 21:40:00|6751.3|6747.3|6751.1|6747.1|6751.6|6747.6|6750.3|6746.3|0
1649108700000|2022-04-04 21:45:00|6751.3|6747.3|6751.1|6747.1|6751.3|6747.3|6751.1|6747.1|0
1649109300000|2022-04-04 21:55:00|6751.3|6747.3|6752.3|6748.3|6752.3|6748.3|6751.3|6747.3|0
1649109600000|2022-04-04 22:00:00|6752.1|6748.1|6750|6746|6752.1|6748.1|6748.6|6744.6|0
1649109900000|2022-04-04 22:05:00|6749.5|6745.5|6750|6746|6751|6747|6748.9|6744.9|0
1649110200000|2022-04-04 22:10:00|6749.5|6745.5|6750.5|6746.5|6751|6747|6749.1|6745.1|0
1649110500000|2022-04-04 22:15:00|6751|6747|6748.8|6744.8|6751|6747|6748.1|6744.1|0
1649110800000|2022-04-04 22:20:00|6749|6745|6748.1|6744.1|6749.3|6745.3|6748.1|6744.1|0
1649111100000|2022-04-04 22:25:00|6748.2|6744.2|6749.3|6745.3|6749.8|6745.8|6747.6|6743.6|0
1649111400000|2022-04-04 22:30:00|6749|6745|6748|6744|6749.3|6745.3|6747.6|6743.6|0
1649111700000|2022-04-04 22:35:00|6747.9|6743.9|6747|6743|6748|6744|6746.5|6742.5|0
1649112000000|2022-04-04 22:40:00|6746.5|6742.5|6747|6743|6747.5|6743.5|6746.5|6742.5|0
1649112300000|2022-04-04 22:45:00|6747.5|6743.5|6748|6744|6748.7|6744.7|6747.5|6743.5|0
1649112600000|2022-04-04 22:50:00|6748.4|6744.4|6747.5|6743.5|6748.4|6744.4|6747|6743|0
1649112900000|2022-04-04 22:55:00|6748|6744|6748|6744|6748|6744|6747.5|6743.5|0
1649113200000|2022-04-04 23:00:00|6747.5|6743.5|6748|6744|6748.4|6744.4|6747.5|6743.5|0
1649113500000|2022-04-04 23:05:00|6747.5|6743.5|6748|6744|6748.7|6744.7|6747|6743|0
1649113800000|2022-04-04 23:10:00|6747.9|6743.9|6747|6743|6748|6744|6747|6743|0
1649114100000|2022-04-04 23:15:00|6746.5|6743.5|6747.1|6744.1|6747.1|6744.1|6746.5|6743.5|0
1649114400000|2022-04-04 23:20:00|6746.6|6743.6|6746.5|6743.5|6747|6744|6746|6743|0
1649114700000|2022-04-04 23:25:00|6747|6744|6747|6744|6747|6744|6746|6743|0
1649115000000|2022-04-04 23:30:00|6747.4|6744.4|6750.3|6747.3|6750.3|6747.3|6747|6744|0
1649115300000|2022-04-04 23:35:00|6749.8|6746.8|6749.8|6746.8|6750.3|6747.3|6749.2|6746.2|0
1649115600000|2022-04-04 23:40:00|6749.3|6746.3|6749.3|6746.3|6749.8|6746.8|6748.3|6745.3|0
1649115900000|2022-04-04 23:45:00|6748.8|6745.8|6746.1|6743.1|6749.3|6746.3|6746.1|6743.1|0
1649116200000|2022-04-04 23:50:00|6746.6|6743.6|6746.1|6743.1|6746.6|6743.6|6745.6|6742.6|0
1649116500000|2022-04-04 23:55:00|6746.6|6743.6|6743.9|6740.9|6746.6|6743.6|6743.9|6740.9|0
1649116800000|2022-04-05 00:00:00|6744.4|6741.4|6739.5|6736.5|6744.4|6741.4|6739.5|6736.5|0
1649117100000|2022-04-05 00:05:00|6740|6737|6740.6|6737.6|6741.8|6738.8|6739.5|6736.5|0
1649117400000|2022-04-05 00:10:00|6740.9|6737.9|6741.1|6738.1|6742.4|6739.4|6740.4|6737.4|0
1649117700000|2022-04-05 00:15:00|6740.9|6737.9|6736.6|6733.6|6741.1|6738.1|6733.2|6730.2|0
1649118000000|2022-04-05 00:20:00|6737.2|6734.2|6736.6|6733.6|6740|6737|6736.6|6733.6|0
1649118300000|2022-04-05 00:25:00|6735.9|6732.9|6736.6|6733.6|6736.6|6733.6|6734.9|6731.9|0
1649118600000|2022-04-05 00:30:00|6737|6734|6738.4|6735.4|6738.4|6735.4|6734.9|6731.9|0
1649118900000|2022-04-05 00:35:00|6739|6736|6736.7|6733.7|6740.1|6737.1|6736.7|6733.7|0
1649119200000|2022-04-05 00:40:00|6737|6734|6738.4|6735.4|6738.4|6735.4|6736.6|6733.6|0
1649119500000|2022-04-05 00:45:00|6738|6735|6736.6|6733.6|6738.4|6735.4|6734.9|6731.9|0
1649119800000|2022-04-05 00:50:00|6736.3|6733.3|6736.6|6733.6|6738.3|6735.3|6734.9|6731.9|0
1649120100000|2022-04-05 00:55:00|6737.3|6734.3|6740|6737|6740|6737|6736.6|6733.6|0
1649120400000|2022-04-05 01:00:00|6740.1|6737.1|6734.9|6731.9|6741.8|6738.8|6734.9|6731.9|0
1649120700000|2022-04-05 01:05:00|6735.6|6732.6|6736.6|6733.6|6736.6|6733.6|6734.9|6731.9|0
1649121000000|2022-04-05 01:10:00|6737.3|6734.3|6736.6|6733.6|6738.3|6735.3|6736.6|6733.6|0
1649121300000|2022-04-05 01:15:00|6737.3|6734.3|6738.4|6735.4|6740|6737|6736.6|6733.6|0
1649121600000|2022-04-05 01:20:00|6739|6736|6738.3|6735.3|6741.8|6738.8|6738.3|6735.3|0
1649121900000|2022-04-05 01:25:00|6738.7|6735.7|6738.3|6735.3|6739.2|6736.2|6736.6|6733.6|0
1649122200000|2022-04-05 01:30:00|6738|6735|6738.3|6735.3|6740|6737|6736.6|6733.6|0
1649122500000|2022-04-05 01:35:00|6739|6736|6740|6737|6740.1|6737.1|6739|6736|0
1649122800000|2022-04-05 01:40:00|6739.4|6736.4|6740|6737|6740|6737|6738.3|6735.3|0
1649123100000|2022-04-05 01:45:00|6739.7|6736.7|6740.1|6737.1|6740.1|6737.1|6738.3|6735.3|0
1649123400000|2022-04-05 01:50:00|6740.7|6737.7|6745.2|6742.2|6745.2|6742.2|6740.7|6737.7|0
1649123700000|2022-04-05 01:55:00|6744.8|6741.8|6741.8|6738.8|6745.2|6742.2|6741.8|6738.8|0
1649124000000|2022-04-05 02:00:00|6741.2|6738.2|6738.5|6735.5|6741.2|6738.2|6738.5|6735.5|0
1649124300000|2022-04-05 02:05:00|6738.1|6735.1|6738.4|6735.4|6738.5|6735.5|6736.8|6733.8|0
1649124600000|2022-04-05 02:10:00|6739.1|6736.1|6740.1|6737.1|6740.1|6737.1|6739.1|6736.1|0
1649124900000|2022-04-05 02:15:00|6741.8|6738.8|6740.1|6737.1|6741.8|6738.8|6740.1|6737.1|0
1649125200000|2022-04-05 02:20:00|6738.4|6735.4|6741|6738|6741|6738|6738.4|6735.4|0
1649125500000|2022-04-05 02:25:00|6740.7|6737.7|6740.2|6737.2|6741.9|6738.9|6740.1|6737.1|0
1649125800000|2022-04-05 02:30:00|6740.1|6737.1|6741.9|6738.9|6741.9|6738.9|6740.1|6737.1|0
1649126400000|2022-04-05 02:40:00|6741.8|6738.8|6741.8|6738.8|6741.8|6738.8|6741.8|6738.8|0
1649127000000|2022-04-05 02:50:00|6741.2|6738.2|6740.1|6737.1|6741.2|6738.2|6740.1|6737.1|0
1649127600000|2022-04-05 03:00:00|6740.2|6737.2|6740.1|6737.1|6740.2|6737.2|6740.1|6737.1|0
1649127900000|2022-04-05 03:05:00|6740.2|6737.2|6740.1|6737.1|6741.9|6738.9|6738.4|6735.4|0
1649128200000|2022-04-05 03:10:00|6740.2|6737.2|6740.1|6737.1|6741.9|6738.9|6740.1|6737.1|0
1649128500000|2022-04-05 03:15:00|6740.2|6737.2|6741.9|6738.9|6741.9|6738.9|6740.2|6737.2|0
1649128800000|2022-04-05 03:20:00|6741.8|6738.8|6740.1|6737.1|6741.8|6738.8|6740.1|6737.1|0
1649129100000|2022-04-05 03:25:00|6738.4|6735.4|6736.7|6733.7|6738.4|6735.4|6736.7|6733.7|0
1649129400000|2022-04-05 03:30:00|6737|6734|6732.9|6729.9|6738.4|6735.4|6732.9|6729.9|0
1649129700000|2022-04-05 03:35:00|6732.8|6729.8|6734.3|6731.3|6734.3|6731.3|6732.6|6729.6|0
1649130000000|2022-04-05 03:40:00|6735|6732|6734.3|6731.3|6736|6733|6734.3|6731.3|0
1649130300000|2022-04-05 03:45:00|6735|6732|6736|6733|6736|6733|6734.3|6731.3|0
1649130600000|2022-04-05 03:50:00|6736.7|6733.7|6737.7|6734.7|6737.7|6734.7|6736.7|6733.7|0
1649130900000|2022-04-05 03:55:00|6737.9|6734.9|6737.9|6734.9|6737.9|6734.9|6737.9|6734.9|0
1649133000000|2022-04-05 04:30:00|6738.6|6735.6|6738|6735|6741.3|6738.3|6737.9|6734.9|0
1649133300000|2022-04-05 04:35:00|6737.3|6734.3|6738.2|6735.2|6738.2|6735.2|6736.3|6733.3|0
1649133600000|2022-04-05 04:40:00|6738.9|6735.9|6738.2|6735.2|6739.9|6736.9|6738.2|6735.2|0
1649133900000|2022-04-05 04:45:00|6738.5|6735.5|6739.9|6736.9|6739.9|6736.9|6738.2|6735.2|0
1649134200000|2022-04-05 04:50:00|6740.1|6737.1|6740.1|6737.1|6740.1|6737.1|6738.4|6735.4|0
1649134500000|2022-04-05 04:55:00|6739.5|6736.5|6738.4|6735.4|6739.5|6736.5|6738.4|6735.4|0
1649134800000|2022-04-05 05:00:00|6739|6736|6738.4|6735.4|6740.1|6737.1|6738.4|6735.4|0
1649135100000|2022-04-05 05:05:00|6737.7|6734.7|6735|6732|6738.4|6735.4|6735|6732|0
1649135400000|2022-04-05 05:10:00|6735.3|6732.3|6736.7|6733.7|6736.7|6733.7|6735|6732|0
1649135700000|2022-04-05 05:15:00|6737.3|6734.3|6734.9|6731.9|6738.4|6735.4|6734.9|6731.9|0
1649136000000|2022-04-05 05:20:00|6735.6|6732.6|6736.6|6733.6|6736.7|6733.7|6734.9|6731.9|0
1649136300000|2022-04-05 05:25:00|6736.7|6733.7|6736.6|6733.6|6736.7|6733.7|6734.9|6731.9|0
1649136600000|2022-04-05 05:30:00|6736|6733|6733.2|6730.2|6736|6733|6733.2|6730.2|0
1649136900000|2022-04-05 05:35:00|6732.9|6729.9|6733.2|6730.2|6733.2|6730.2|6732.4|6729.4|0
1649137200000|2022-04-05 05:40:00|6732.6|6729.6|6733.2|6730.2|6733.2|6730.2|6729.8|6726.8|0
1649137500000|2022-04-05 05:45:00|6733.3|6730.3|6734.4|6731.4|6736|6733|6733.3|6730.3|0
1649137800000|2022-04-05 05:50:00|6735|6732|6737.8|6734.8|6737.8|6734.8|6732.7|6729.7|0
1649138100000|2022-04-05 05:55:00|6737.1|6734.1|6737.8|6734.8|6739.5|6736.5|6736.1|6733.1|0
1649138400000|2022-04-05 06:00:00|6737.9|6734.9|6743.3|6741.3|6744.5|6742.5|6737.9|6734.4|432
1649138700000|2022-04-05 06:05:00|6742|6740|6739|6737|6742|6740|6738.5|6736.5|92
1649139000000|2022-04-05 06:10:00|6739.3|6737.3|6732.3|6730.3|6739.3|6737.3|6731.5|6729.5|100
1649139300000|2022-04-05 06:15:00|6732.5|6730.5|6725.8|6723.8|6732.5|6730.5|6724.3|6722.3|206
1649139600000|2022-04-05 06:20:00|6726|6724|6727|6725|6728|6726|6720.8|6718.8|114
1649139900000|2022-04-05 06:25:00|6727.3|6725.3|6724|6722|6727.8|6725.8|6723.3|6721.3|76
1649140200000|2022-04-05 06:30:00|6723.8|6721.8|6728.3|6726.3|6729.3|6727.3|6722.8|6720.8|112
1649140500000|2022-04-05 06:35:00|6728|6726|6724.3|6722.3|6728|6726|6723|6721|74
1649140800000|2022-04-05 06:40:00|6724|6722|6719.5|6717.5|6724.8|6722.8|6719.5|6717.5|77
1649141100000|2022-04-05 06:45:00|6719.8|6717.8|6721.8|6719.8|6721.8|6719.8|6717|6715|109
1649141400000|2022-04-05 06:50:00|6721.5|6719.5|6719.3|6717.3|6722|6720|6717.8|6715.8|60
1649141700000|2022-04-05 06:55:00|6719.5|6717.5|6725.8|6723.8|6726|6724|6712|6710|421
1649142000000|2022-04-05 07:00:00|6725.3|6724.3|6728|6727|6745.8|6744.8|6724.8|6723.8|1560
1649142300000|2022-04-05 07:05:00|6727.8|6726.8|6724.5|6723.5|6730.5|6729.5|6714|6713|906
1649142600000|2022-04-05 07:10:00|6725|6724|6720.5|6719.5|6733.3|6732.3|6710.3|6709.3|678
1649142900000|2022-04-05 07:15:00|6720.3|6719.3|6725.5|6724.5|6729.5|6728.5|6713.5|6712.5|699
1649143200000|2022-04-05 07:20:00|6725.3|6724.3|6713|6712|6729.8|6728.8|6711.8|6710.8|834
1649143500000|2022-04-05 07:25:00|6713.3|6712.3|6729.5|6728.5|6734|6733|6706|6705|1139
1649143800000|2022-04-05 07:30:00|6729.3|6728.3|6730.5|6729.5|6733.8|6732.8|6723.3|6722.3|755
1649144100000|2022-04-05 07:35:00|6730.3|6729.3|6735.5|6734.5|6744.5|6743.5|6730|6729|765
1649144400000|2022-04-05 07:40:00|6735.8|6734.8|6738.3|6737.3|6740.8|6739.8|6733.6|6732.6|601
1649144700000|2022-04-05 07:45:00|6738.1|6737.1|6742.6|6741.6|6743.3|6742.3|6732.6|6731.6|310
1649145000000|2022-04-05 07:50:00|6742.3|6741.3|6734.6|6733.6|6742.3|6741.3|6730.3|6729.3|260
1649145300000|2022-04-05 07:55:00|6734.8|6733.8|6724.8|6723.8|6735.8|6734.8|6724.8|6723.8|398
1649145600000|2022-04-05 08:00:00|6725.8|6724.8|6715.8|6714.8|6729.6|6728.6|6715.8|6714.8|471
1649145900000|2022-04-05 08:05:00|6716.1|6715.1|6723.3|6722.3|6725.1|6724.1|6715.3|6714.3|303
1649146200000|2022-04-05 08:10:00|6723.6|6722.6|6726.3|6725.3|6727.6|6726.6|6720.8|6719.8|200
1649146500000|2022-04-05 08:15:00|6726.1|6725.1|6720.8|6719.8|6729.8|6728.8|6720.6|6719.6|197
1649146800000|2022-04-05 08:20:00|6720.6|6719.6|6716.3|6715.3|6723.1|6722.1|6713.1|6712.1|602
1649147100000|2022-04-05 08:25:00|6716.1|6715.1|6712.3|6711.3|6719.8|6718.8|6710.6|6709.6|258
1649147400000|2022-04-05 08:30:00|6712.1|6711.1|6710.1|6709.1|6712.3|6711.3|6706.1|6705.1|803
1649147700000|2022-04-05 08:35:00|6710.8|6709.8|6716.1|6715.1|6718.1|6717.1|6709.8|6708.8|273
1649148000000|2022-04-05 08:40:00|6716.3|6715.3|6718.8|6717.8|6723.1|6722.1|6716.1|6715.1|292
1649148300000|2022-04-05 08:45:00|6719.1|6718.1|6714.8|6713.8|6721.6|6720.6|6714.1|6713.1|281
1649148600000|2022-04-05 08:50:00|6714.6|6713.6|6707.6|6706.6|6715.3|6714.3|6706.3|6705.3|251
1649148900000|2022-04-05 08:55:00|6707.3|6706.3|6700.6|6699.6|6711.8|6710.8|6699.8|6698.8|555
1649149200000|2022-04-05 09:00:00|6700.8|6699.8|6702.3|6701.3|6706.6|6705.6|6700.1|6699.1|378
1649149500000|2022-04-05 09:05:00|6702.6|6701.6|6702.1|6701.1|6706.3|6705.3|6702.1|6701.1|263
1649149800000|2022-04-05 09:10:00|6702.6|6701.6|6701.8|6700.8|6704.8|6703.8|6700.1|6699.1|304
1649150100000|2022-04-05 09:15:00|6701.6|6700.6|6697.1|6696.1|6703.8|6702.8|6695.6|6694.6|222
1649150400000|2022-04-05 09:20:00|6697.3|6696.3|6691.8|6690.8|6701.6|6700.6|6690.1|6689.1|313
1649150700000|2022-04-05 09:25:00|6691.6|6690.6|6683.1|6682.1|6693.1|6692.1|6679.6|6678.6|670
1649151000000|2022-04-05 09:30:00|6683.3|6682.3|6687.3|6686.3|6689.6|6688.6|6682.6|6681.6|427
1649151300000|2022-04-05 09:35:00|6687.1|6686.1|6680.8|6679.8|6690.3|6689.3|6680.8|6679.8|261
1649151600000|2022-04-05 09:40:00|6680.6|6679.6|6676.3|6675.3|6680.8|6679.8|6675.3|6674.3|557
1649151900000|2022-04-05 09:45:00|6676.1|6675.1|6668.3|6667.3|6677.3|6676.3|6666.3|6665.3|433
1649152200000|2022-04-05 09:50:00|6668.6|6667.6|6672.6|6671.6|6676.8|6675.8|6663.1|6662.1|626
1649152500000|2022-04-05 09:55:00|6672.3|6671.3|6664.3|6663.3|6672.3|6671.3|6662.3|6661.3|492
1649152800000|2022-04-05 10:00:00|6664.1|6663.1|6665.3|6664.3|6672.8|6671.8|6659.8|6658.8|982
1649153100000|2022-04-05 10:05:00|6665.6|6664.6|6644.3|6643.3|6665.6|6664.6|6641.3|6640.3|1523
1649153400000|2022-04-05 10:10:00|6644.1|6643.1|6643.3|6642.3|6649.6|6648.6|6639.1|6638.1|878
1649153700000|2022-04-05 10:15:00|6643.6|6642.6|6650.8|6649.8|6651.3|6650.3|6640.8|6639.8|609
1649154000000|2022-04-05 10:20:00|6650.6|6649.6|6633.3|6632.3|6652.1|6651.1|6627.8|6626.8|1076
1649154300000|2022-04-05 10:25:00|6633.6|6632.6|6633.6|6632.6|6636.1|6635.1|6628.1|6627.1|839
1649154600000|2022-04-05 10:30:00|6633.8|6632.8|6623.6|6622.6|6635.6|6634.6|6621.6|6620.6|1047
1649154900000|2022-04-05 10:35:00|6623.3|6622.3|6621.3|6620.3|6626.6|6625.6|6620.1|6619.1|1046
1649155200000|2022-04-05 10:40:00|6621.1|6620.1|6631.3|6630.3|6632.1|6631.1|6620.6|6619.6|831
1649155500000|2022-04-05 10:45:00|6631.1|6630.1|6624.1|6623.1|6632.8|6631.8|6623.6|6622.6|582
1649155800000|2022-04-05 10:50:00|6624.3|6623.3|6632.6|6631.6|6634.3|6633.3|6622.8|6621.8|490
1649156100000|2022-04-05 10:55:00|6632.8|6631.8|6630.3|6629.3|6637.8|6636.8|6628.3|6627.3|594
1649156400000|2022-04-05 11:00:00|6629.8|6628.8|6621.8|6620.8|6630.6|6629.6|6620.3|6619.3|823
1649156700000|2022-04-05 11:05:00|6621.6|6620.6|6611.3|6610.3|6627.6|6626.6|6611.3|6610.3|526
1649157000000|2022-04-05 11:10:00|6611.1|6610.1|6610.6|6609.6|6614.1|6613.1|6607.8|6606.8|516
1649157300000|2022-04-05 11:15:00|6610.8|6609.8|6619.3|6618.3|6620.3|6619.3|6610.8|6609.8|440
1649157600000|2022-04-05 11:20:00|6619.1|6618.1|6622.6|6621.6|6627.6|6626.6|6617.8|6616.8|498
1649157900000|2022-04-05 11:25:00|6622.8|6621.8|6633.8|6632.8|6634.1|6633.1|6622.8|6621.8|601
1649158200000|2022-04-05 11:30:00|6634.1|6633.1|6633.1|6632.1|6635.6|6634.6|6630.3|6629.3|264
1649158500000|2022-04-05 11:35:00|6633.6|6632.6|6642.6|6641.6|6642.8|6641.8|6633.1|6632.1|415
1649158800000|2022-04-05 11:40:00|6642.7|6641.7|6645.9|6644.9|6647.2|6646.2|6641.4|6640.4|386
1649159100000|2022-04-05 11:45:00|6645.7|6644.7|6642.4|6641.4|6645.7|6644.7|6639.9|6638.9|437
1649159400000|2022-04-05 11:50:00|6642.2|6641.2|6640.9|6639.9|6644.9|6643.9|6639.9|6638.9|383
1649159700000|2022-04-05 11:55:00|6640.7|6639.7|6641.4|6640.4|6642.7|6641.7|6639.7|6638.7|270
1649160000000|2022-04-05 12:00:00|6641.7|6640.7|6644.9|6643.9|6645.7|6644.7|6639.4|6638.4|451
1649160300000|2022-04-05 12:05:00|6644.7|6643.7|6635.7|6634.7|6644.9|6643.9|6635.4|6634.4|359
1649160600000|2022-04-05 12:10:00|6635.9|6634.9|6633.7|6632.7|6637.9|6636.9|6633.4|6632.4|363
1649160900000|2022-04-05 12:15:00|6633.9|6632.9|6633.7|6632.7|6635.9|6634.9|6628.7|6627.7|338
1649161200000|2022-04-05 12:20:00|6633.9|6632.9|6627.4|6626.4|6636.7|6635.7|6627.2|6626.2|384
1649161500000|2022-04-05 12:25:00|6627.2|6626.2|6627.7|6626.7|6634.2|6633.2|6626.4|6625.4|341
1649161800000|2022-04-05 12:30:00|6627.9|6626.9|6628.7|6627.7|6630.9|6629.9|6625.4|6624.4|650
1649162100000|2022-04-05 12:35:00|6628.9|6627.9|6635.4|6634.4|6635.4|6634.4|6626.9|6625.9|391
1649162400000|2022-04-05 12:40:00|6635.2|6634.2|6632.9|6631.9|6637.9|6636.9|6629.4|6628.4|701
1649162700000|2022-04-05 12:45:00|6633.2|6632.2|6631.7|6630.7|6634.7|6633.7|6629.9|6628.9|450
1649163000000|2022-04-05 12:50:00|6631.9|6630.9|6629.7|6628.7|6633.9|6632.9|6628.4|6627.4|638
1649163300000|2022-04-05 12:55:00|6629.4|6628.4|6619.9|6618.9|6633.2|6632.2|6617.9|6616.9|1059
1649163600000|2022-04-05 13:00:00|6620.4|6619.4|6625.9|6624.9|6628.2|6627.2|6620.4|6619.4|557
1649163900000|2022-04-05 13:05:00|6626.2|6625.2|6628.9|6627.9|6628.9|6627.9|6619.4|6618.4|412
1649164200000|2022-04-05 13:10:00|6628.4|6627.4|6624.2|6623.2|6630.4|6629.4|6623.9|6622.9|358
1649164500000|2022-04-05 13:15:00|6623.9|6622.9|6624.2|6623.2|6627.9|6626.9|6623.9|6622.9|2879
1649164800000|2022-04-05 13:20:00|6624.4|6623.4|6619.2|6618.2|6624.4|6623.4|6616.9|6615.9|956
1649165100000|2022-04-05 13:25:00|6618.9|6617.9|6620.9|6619.9|6621.9|6620.9|6618.2|6617.2|813
1649165400000|2022-04-05 13:30:00|6621.9|6620.9|6632.7|6631.7|6633.2|6632.2|6620.7|6619.7|1253
1649165700000|2022-04-05 13:35:00|6632.4|6631.4|6640.2|6639.2|6642.4|6641.4|6632.4|6631.4|896
1649166000000|2022-04-05 13:40:00|6640.4|6639.4|6640.2|6639.2|6643.9|6642.9|6637.7|6636.7|605
1649166300000|2022-04-05 13:45:00|6640.4|6639.4|6648.2|6647.2|6651.4|6650.4|6640.4|6639.4|869
1649166600000|2022-04-05 13:50:00|6648.4|6647.4|6646.7|6645.7|6649.9|6648.9|6636.4|6635.4|826
1649166900000|2022-04-05 13:55:00|6646.4|6645.4|6647.2|6646.2|6649.9|6648.9|6639.4|6638.4|664
1649167200000|2022-04-05 14:00:00|6647.4|6646.4|6648.9|6647.9|6658.7|6657.7|6645.7|6644.7|1104
1649167500000|2022-04-05 14:05:00|6649.2|6648.2|6617.7|6616.7|6649.4|6648.4|6615.4|6614.4|1418
1649167800000|2022-04-05 14:10:00|6618|6617|6618.2|6617.2|6621.7|6620.7|6614|6613|828
1649168100000|2022-04-05 14:15:00|6618|6617|6609|6608|6618.2|6617.2|6608|6607|1050
1649168400000|2022-04-05 14:20:00|6608.7|6607.7|6604.5|6603.5|6612.2|6611.2|6602.7|6601.7|1265
1649168700000|2022-04-05 14:25:00|6604.2|6603.2|6616.7|6615.7|6620|6619|6604.2|6603.2|926
1649169000000|2022-04-05 14:30:00|6617.2|6616.2|6615.5|6614.5|6624.5|6623.5|6613.7|6612.7|644
1649169300000|2022-04-05 14:35:00|6615.7|6614.7|6608.5|6607.5|6623.2|6622.2|6608|6607|749
1649169600000|2022-04-05 14:40:00|6609|6608|6617.7|6616.7|6620.7|6619.7|6609|6608|775
1649169900000|2022-04-05 14:45:00|6618|6617|6632.5|6631.5|6633|6632|6615.7|6614.7|613
1649170200000|2022-04-05 14:50:00|6632.2|6631.2|6634.2|6633.2|6635|6634|6627|6626|682
1649170500000|2022-04-05 14:55:00|6634|6633|6628|6627|6634.2|6633.2|6625.5|6624.5|660
1649170800000|2022-04-05 15:00:00|6627.7|6626.7|6625|6624|6628.5|6627.5|6620.7|6619.7|768
1649171100000|2022-04-05 15:05:00|6625.2|6624.2|6626.5|6625.5|6629.2|6628.2|6621.5|6620.5|624
1649171400000|2022-04-05 15:10:00|6626.2|6625.2|6632|6631|6633.2|6632.2|6623.2|6622.2|626
1649171700000|2022-04-05 15:15:00|6632.2|6631.2|6627.2|6626.2|6633|6632|6626.2|6625.2|851
1649172000000|2022-04-05 15:20:00|6627|6626|6630.7|6629.7|6635.5|6634.5|6627|6626|746
1649172300000|2022-04-05 15:25:00|6630.5|6629.5|6634|6633|6636.5|6635.5|6627.5|6626.5|972
1649172600000|2022-04-05 15:30:00|6635|6633.2|6646.5|6644.5|6650.2|6648.2|6634|6632|3587
1649172900000|2022-04-05 15:35:00|6646|6644|6640.2|6638.2|6650|6648|6634.2|6632.2|1742
1649173200000|2022-04-05 15:40:00|6640.5|6638.5|6642.2|6640.2|6645.7|6643.7|6636.5|6634.5|588
1649173500000|2022-04-05 15:45:00|6641.7|6639.7|6643|6641|6645.2|6643.2|6640.7|6638.7|5837
1649173800000|2022-04-05 15:50:00|6642.7|6640.7|6637.7|6635.7|6645|6643|6636|6634|300
1649174100000|2022-04-05 15:55:00|6637.5|6635.5|6635.5|6633.5|6638.7|6636.7|6635|6633|225
1649174400000|2022-04-05 16:00:00|6635.7|6633.7|6635.7|6633.7|6637.5|6635.5|6630.5|6628.5|230
1649174700000|2022-04-05 16:05:00|6635.5|6633.5|6635.2|6633.2|6638.5|6636.5|6634.7|6632.7|365
1649175000000|2022-04-05 16:10:00|6635|6633|6633.5|6631.5|6635.2|6633.2|6630|6628|237
1649175300000|2022-04-05 16:15:00|6633.7|6631.7|6627|6625|6633.7|6631.7|6626.2|6624.2|180
1649175600000|2022-04-05 16:20:00|6626.7|6624.7|6627.7|6625.7|6630|6628|6624|6622|115
1649175900000|2022-04-05 16:25:00|6627.5|6625.5|6623.7|6621.7|6627.5|6625.5|6622.5|6620.5|59
1649176200000|2022-04-05 16:30:00|6623.5|6621.5|6622.7|6620.7|6625|6623|6621.7|6619.7|75
1649176500000|2022-04-05 16:35:00|6622|6620|6627.5|6625.5|6628.7|6626.7|6620.5|6618.5|106
1649176800000|2022-04-05 16:40:00|6627.2|6625.2|6627|6625|6629.5|6627.5|6626.2|6624.2|97
1649177100000|2022-04-05 16:45:00|6627.2|6625.2|6632.2|6630.2|6633.2|6631.2|6625.7|6623.7|56
1649177400000|2022-04-05 16:50:00|6632.5|6630.5|6636.7|6634.7|6638.7|6636.7|6631|6629|130
1649177700000|2022-04-05 16:55:00|6637|6635|6638|6636|6639.2|6637.2|6635.5|6633.5|77
1649178000000|2022-04-05 17:00:00|6646.4|6644.4|6643.4|6641.4|6646.9|6644.9|6641.9|6639.9|223
1649178300000|2022-04-05 17:05:00|6643.2|6641.2|6655.7|6653.7|6655.7|6653.7|6642.2|6640.2|82
1649178600000|2022-04-05 17:10:00|6655.9|6653.9|6654.7|6652.7|6657.2|6655.2|6652.7|6650.7|80
1649178900000|2022-04-05 17:15:00|6654.4|6652.4|6658.7|6656.7|6659.7|6657.7|6653.9|6651.9|90
1649179200000|2022-04-05 17:20:00|6658.4|6656.4|6656.4|6654.4|6659.9|6657.9|6655.7|6653.7|31
1649179500000|2022-04-05 17:25:00|6656.7|6654.7|6654.7|6652.7|6657.7|6655.7|6653.7|6651.7|64
1649179800000|2022-04-05 17:30:00|6654.4|6652.4|6648.7|6646.7|6654.9|6652.9|6647.9|6645.9|38
1649180100000|2022-04-05 17:35:00|6648.9|6646.9|6645.4|6643.4|6649.7|6647.7|6644.4|6642.4|60
1649180400000|2022-04-05 17:40:00|6645.2|6643.2|6638.9|6636.9|6645.2|6643.2|6638.9|6636.9|60
1649180700000|2022-04-05 17:45:00|6638.7|6636.7|6638.4|6636.4|6641.2|6639.2|6636.4|6634.4|70
1649181000000|2022-04-05 17:50:00|6638.2|6636.2|6634.9|6632.9|6639.7|6637.7|6633.7|6631.7|28
1649181300000|2022-04-05 17:55:00|6634.7|6632.7|6636.7|6634.7|6639.2|6637.2|6633.9|6631.9|69
1649181600000|2022-04-05 18:00:00|6636.4|6634.4|6634.9|6632.9|6637.9|6635.9|6633.7|6631.7|54
1649181900000|2022-04-05 18:05:00|6635.2|6633.2|6633.9|6631.9|6636.7|6634.7|6633.2|6631.2|16
1649182200000|2022-04-05 18:10:00|6634.2|6632.2|6636.7|6634.7|6637.2|6635.2|6632.4|6630.4|28
1649182500000|2022-04-05 18:15:00|6636.9|6634.9|6642.9|6640.9|6642.9|6640.9|6634.4|6632.4|36
1649182800000|2022-04-05 18:20:00|6642.7|6640.7|6644.2|6642.2|6647.2|6645.2|6641.9|6639.9|59
1649183100000|2022-04-05 18:25:00|6643.9|6641.9|6642.2|6640.2|6647.7|6645.7|6641.4|6639.4|31
1649183400000|2022-04-05 18:30:00|6641.9|6639.9|6640.7|6638.7|6642.7|6640.7|6639.2|6637.2|20
1649183700000|2022-04-05 18:35:00|6640.9|6638.9|6639.7|6637.7|6644.2|6642.2|6638.7|6636.7|25
1649184000000|2022-04-05 18:40:00|6639.9|6637.9|6646.7|6644.7|6647.4|6645.4|6638.4|6636.4|12
1649184300000|2022-04-05 18:45:00|6646.4|6644.4|6646.7|6644.7|6649.7|6647.7|6643.4|6641.4|28
1649184600000|2022-04-05 18:50:00|6646.9|6644.9|6647.7|6645.7|6648.7|6646.7|6645.4|6643.4|49
1649184900000|2022-04-05 18:55:00|6647.9|6645.9|6639.4|6637.4|6650.4|6648.4|6637.9|6635.9|90
1649185200000|2022-04-05 19:00:00|6639.7|6637.7|6636.4|6634.4|6644.4|6642.4|6636.2|6634.2|191
1649185500000|2022-04-05 19:05:00|6636.7|6634.7|6635.9|6633.9|6636.7|6634.7|6633.9|6631.9|192
1649185800000|2022-04-05 19:10:00|6635.7|6633.7|6628.7|6626.7|6636.9|6634.9|6626.7|6624.7|131
1649186100000|2022-04-05 19:15:00|6628.4|6626.4|6624.7|6622.7|6629.4|6627.4|6623.4|6621.4|117
1649186400000|2022-04-05 19:20:00|6624.4|6622.4|6631.4|6629.4|6632.4|6630.4|6621.4|6619.4|108
1649186700000|2022-04-05 19:25:00|6631.2|6629.2|6622.9|6620.9|6631.2|6629.2|6621.9|6619.9|302
1649187000000|2022-04-05 19:30:00|6622.4|6620.4|6615.7|6613.7|6622.9|6620.9|6614.9|6612.9|62
1649187300000|2022-04-05 19:35:00|6615.4|6613.4|6615.7|6613.7|6617.9|6615.9|6613.4|6611.4|53
1649187600000|2022-04-05 19:40:00|6615.9|6613.9|6620.9|6618.9|6621.4|6619.4|6614.4|6612.4|121
1649187900000|2022-04-05 19:45:00|6621.2|6619.2|6615.9|6613.9|6622.4|6620.4|6614.2|6612.2|91
1649188200000|2022-04-05 19:50:00|6615.7|6613.7|6637.4|6635.4|6639.4|6637.4|6613.9|6611.9|409
1649188500000|2022-04-05 19:55:00|6636.7|6634.7|6636.4|6634.4|6642.4|6640.4|6630.9|6628.9|271
1649188800000|2022-04-05 20:00:00|6636.9|6632.9|6636.9|6632.9|6638.3|6634.3|6631.4|6627.4|0
1649189100000|2022-04-05 20:05:00|6637.4|6633.4|6637.4|6633.4|6638.9|6634.9|6636.4|6632.4|0
1649189400000|2022-04-05 20:10:00|6636.9|6632.9|6634.2|6630.2|6637.9|6633.9|6634.2|6630.2|0
1649189700000|2022-04-05 20:15:00|6634.3|6630.3|6638.4|6634.4|6638.4|6634.4|6634.2|6630.2|0
1649190000000|2022-04-05 20:20:00|6636.9|6632.9|6635.2|6631.2|6637.6|6633.6|6635.2|6631.2|0
1649190300000|2022-04-05 20:25:00|6635.7|6631.7|6635.2|6631.2|6635.7|6631.7|6634.6|6630.6|0
1649190600000|2022-04-05 20:30:00|6635.7|6631.7|6637.2|6633.2|6637.8|6633.8|6635.5|6631.5|0
1649190900000|2022-04-05 20:35:00|6637.3|6633.3|6637.6|6633.6|6637.8|6633.8|6637.1|6633.1|0
1649191200000|2022-04-05 20:40:00|6638.1|6634.1|6637.6|6633.6|6638.6|6634.6|6637.6|6633.6|0
1649191500000|2022-04-05 20:45:00|6638.1|6634.1|6639.6|6635.6|6640.2|6636.2|6638|6634|0
1649191800000|2022-04-05 20:50:00|6639.7|6635.7|6641.7|6637.7|6641.7|6637.7|6639.1|6635.1|0
1649192100000|2022-04-05 20:55:00|6641.6|6637.6|6642.8|6638.8|6643.1|6639.1|6641.2|6637.2|0
1649192400000|2022-04-05 21:00:00|6643|6639|6643.1|6639.1|6644|6640|6642.8|6638.8|0
1649192700000|2022-04-05 21:05:00|6642.8|6638.8|6642.5|6638.5|6642.8|6638.8|6642.5|6638.5|0
1649193000000|2022-04-05 21:10:00|6642.6|6638.6|6643.1|6639.1|6643.5|6639.5|6642.6|6638.6|0
1649193300000|2022-04-05 21:15:00|6643.3|6639.3|6643.6|6639.6|6644|6640|6642.8|6638.8|0
1649193600000|2022-04-05 21:20:00|6643|6639|6643.9|6639.9|6644.3|6640.3|6642.8|6638.8|0
1649193900000|2022-04-05 21:25:00|6644.1|6640.1|6644.6|6640.6|6645.1|6641.1|6643.3|6639.3|0
1649194200000|2022-04-05 21:30:00|6644.8|6640.8|6643.8|6639.8|6644.8|6640.8|6642.8|6638.8|0
1649194500000|2022-04-05 21:35:00|6645.8|6641.8|6645.1|6641.1|6645.8|6641.8|6644.9|6640.9|0
1649194800000|2022-04-05 21:40:00|6644.9|6640.9|6644.9|6640.9|6645.1|6641.1|6644.9|6640.9|0
1649195100000|2022-04-05 21:45:00|6644.8|6640.8|6644.2|6640.2|6644.8|6640.8|6644.1|6640.1|0
1649195400000|2022-04-05 21:50:00|6644.1|6640.1|6643.9|6639.9|6644.1|6640.1|6643.9|6639.9|0
1649195700000|2022-04-05 21:55:00|6644.1|6640.1|6643.9|6639.9|6644.4|6640.4|6643.9|6639.9|0
1649196000000|2022-04-05 22:00:00|6642.1|6638.1|6639.7|6635.7|6643.1|6639.1|6639.7|6635.7|0
1649196300000|2022-04-05 22:05:00|6640.2|6636.2|6637.9|6633.9|6640.2|6636.2|6637.4|6633.4|0
1649196600000|2022-04-05 22:10:00|6638.4|6634.4|6636.4|6632.4|6638.4|6634.4|6636.4|6632.4|0
1649196900000|2022-04-05 22:15:00|6636.9|6632.9|6636.9|6632.9|6637.4|6633.4|6635.7|6631.7|0
1649197200000|2022-04-05 22:20:00|6637.1|6633.1|6633.7|6629.7|6637.4|6633.4|6633.6|6629.6|0
1649197500000|2022-04-05 22:25:00|6633.6|6629.6|6633.2|6629.2|6633.7|6629.7|6632|6628|0
1649197800000|2022-04-05 22:30:00|6633.4|6629.4|6636.9|6632.9|6637.4|6633.4|6633.4|6629.4|0
1649198100000|2022-04-05 22:35:00|6637.1|6633.1|6635.7|6631.7|6638|6634|6634.7|6630.7|0
1649198400000|2022-04-05 22:40:00|6635.8|6631.8|6638|6634|6639.1|6635.1|6635.8|6631.8|0
1649198700000|2022-04-05 22:45:00|6638.3|6634.3|6638.5|6634.5|6639.1|6635.1|6638|6634|0
1649199000000|2022-04-05 22:50:00|6639.1|6635.1|6639.7|6635.7|6640.2|6636.2|6638.5|6634.5|0
1649199300000|2022-04-05 22:55:00|6639.6|6635.6|6639.1|6635.1|6639.7|6635.7|6639.1|6635.1|0
1649199600000|2022-04-05 23:00:00|6639.2|6635.2|6639.2|6635.2|6640.2|6636.2|6638.5|6634.5|0
1649199900000|2022-04-05 23:05:00|6639.1|6635.1|6636.4|6632.4|6639.1|6635.1|6636.4|6632.4|0
1649200200000|2022-04-05 23:10:00|6636.5|6632.5|6635.2|6631.2|6637|6633|6635.2|6631.2|0
1649200500000|2022-04-05 23:15:00|6634.7|6631.7|6635.9|6632.9|6635.9|6632.9|6634.2|6631.2|0
1649200800000|2022-04-05 23:20:00|6636.4|6633.4|6635.2|6632.2|6636.4|6633.4|6635.2|6632.2|0
1649201100000|2022-04-05 23:25:00|6634.7|6631.7|6634.2|6631.2|6635.2|6632.2|6633.7|6630.7|0
1649201400000|2022-04-05 23:30:00|6634.6|6631.6|6635.9|6632.9|6635.9|6632.9|6634.2|6631.2|0
1649201700000|2022-04-05 23:35:00|6636.4|6633.4|6635.9|6632.9|6636.4|6633.4|6635.2|6632.2|0
1649202000000|2022-04-05 23:40:00|6636.1|6633.1|6640.6|6637.6|6641|6638|6636.1|6633.1|0
1649202300000|2022-04-05 23:45:00|6640.1|6637.1|6637.4|6634.4|6640.6|6637.6|6637.4|6634.4|0
1649202600000|2022-04-05 23:50:00|6637.9|6634.9|6637.9|6634.9|6639.1|6636.1|6637.4|6634.4|0
1649202900000|2022-04-05 23:55:00|6637.4|6634.4|6635.3|6632.3|6637.4|6634.4|6633.8|6630.8|0
1649203200000|2022-04-06 00:00:00|6634.8|6631.8|6631.1|6628.1|6634.8|6631.8|6630.1|6627.1|0
1649203500000|2022-04-06 00:05:00|6630.6|6627.6|6639.1|6636.1|6639.4|6636.4|6629.6|6626.6|0
1649203800000|2022-04-06 00:10:00|6639.6|6636.6|6640.7|6637.7|6642.3|6639.3|6639.6|6636.6|0
1649204100000|2022-04-06 00:15:00|6640.4|6637.4|6635.8|6632.8|6643.8|6640.8|6635|6632|0
1649204400000|2022-04-06 00:20:00|6636.1|6633.1|6631.6|6628.6|6636.7|6633.7|6630.7|6627.7|0
1649204700000|2022-04-06 00:25:00|6632.2|6629.2|6629.9|6626.9|6635|6632|6629.8|6626.8|0
1649205000000|2022-04-06 00:30:00|6629.2|6626.2|6626.5|6623.5|6629.9|6626.9|6626.4|6623.4|0
1649205300000|2022-04-06 00:35:00|6626.4|6623.4|6626.4|6623.4|6626.4|6623.4|6623|6620|0
1649205600000|2022-04-06 00:40:00|6625.8|6622.8|6623|6620|6626.4|6623.4|6623|6620|0
1649205900000|2022-04-06 00:45:00|6621.3|6618.3|6621.3|6618.3|6621.3|6618.3|6617.9|6614.9|0
1649206200000|2022-04-06 00:50:00|6620.6|6617.6|6619.6|6616.6|6621.3|6618.3|6619.6|6616.6|0
1649206500000|2022-04-06 00:55:00|6619|6616|6612.9|6609.9|6619|6616|6612.9|6609.9|0
1649206800000|2022-04-06 01:00:00|6612.8|6609.8|6614.8|6611.8|6614.8|6611.8|6609.4|6606.4|0
1649207100000|2022-04-06 01:05:00|6614.5|6611.5|6620|6617|6620|6617|6613.1|6610.1|0
1649207400000|2022-04-06 01:10:00|6619.1|6616.1|6618.4|6615.4|6619.1|6616.1|6618.3|6615.3|0
1649207700000|2022-04-06 01:15:00|6619|6616|6628.6|6625.6|6628.6|6625.6|6619|6616|0
1649208000000|2022-04-06 01:20:00|6627.9|6624.9|6626.9|6623.9|6628.6|6625.6|6626|6623|0
1649208300000|2022-04-06 01:25:00|6626.6|6623.6|6621.8|6618.8|6626.9|6623.9|6621.8|6618.8|0
1649208600000|2022-04-06 01:30:00|6621.1|6618.1|6618.4|6615.4|6621.1|6618.1|6616.6|6613.6|0
1649208900000|2022-04-06 01:35:00|6618.1|6615.1|6613.2|6610.2|6618.4|6615.4|6611.5|6608.5|0
1649209200000|2022-04-06 01:40:00|6612.5|6609.5|6614.9|6611.9|6614.9|6611.9|6611.5|6608.5|0
1649209500000|2022-04-06 01:45:00|6614.3|6611.3|6616.6|6613.6|6616.6|6613.6|6608|6605|0
1649209800000|2022-04-06 01:50:00|6615.9|6612.9|6614.9|6611.9|6618.3|6615.3|6614.8|6611.8|0
1649210100000|2022-04-06 01:55:00|6614.8|6611.8|6611.5|6608.5|6614.9|6611.9|6609.8|6606.8|0
1649210400000|2022-04-06 02:00:00|6610.8|6607.8|6611.5|6608.5|6613.2|6610.2|6609.8|6606.8|0
1649210700000|2022-04-06 02:05:00|6612.1|6609.1|6613.2|6610.2|6613.2|6610.2|6612.1|6609.1|0
1649211000000|2022-04-06 02:10:00|6613.3|6610.3|6611.6|6608.6|6613.3|6610.3|6611.6|6608.6|0
1649211300000|2022-04-06 02:15:00|6602.2|6599.2|6601.2|6598.2|6602.9|6599.9|6601.2|6598.2|0
1649211600000|2022-04-06 02:20:00|6601.8|6598.8|6602.9|6599.9|6602.9|6599.9|6601.8|6598.8|0
1649211900000|2022-04-06 02:25:00|6603.6|6600.6|6604.6|6601.6|6604.6|6601.6|6602.9|6599.9|0
1649212200000|2022-04-06 02:30:00|6613|6610|6615|6612|6615|6612|6611.6|6608.6|0
1649212500000|2022-04-06 02:35:00|6615.7|6612.7|6616.5|6613.5|6617.4|6614.4|6615.7|6612.7|0
1649212800000|2022-04-06 02:40:00|6616.2|6613.2|6614.8|6611.8|6616.2|6613.2|6614|6611|0
1649213100000|2022-04-06 02:45:00|6614.5|6611.5|6614|6611|6615.7|6612.7|6614|6611|0
1649213400000|2022-04-06 02:50:00|6613.3|6610.3|6615.8|6612.8|6615.8|6612.8|6612.3|6609.3|0
1649213700000|2022-04-06 02:55:00|6615.5|6612.5|6615.8|6612.8|6615.8|6612.8|6614.1|6611.1|0
1649214000000|2022-04-06 03:00:00|6616.5|6613.5|6615.8|6612.8|6617.5|6614.5|6615.8|6612.8|0
1649214300000|2022-04-06 03:05:00|6615.9|6612.9|6615.9|6612.9|6615.9|6612.9|6615.9|6612.9|0
1649214600000|2022-04-06 03:10:00|6616.5|6613.5|6615.9|6612.9|6619.3|6616.3|6615.9|6612.9|0
1649214900000|2022-04-06 03:15:00|6615.2|6612.2|6615.9|6612.9|6615.9|6612.9|6614.2|6611.2|0
1649215200000|2022-04-06 03:20:00|6615.6|6612.6|6614.1|6611.1|6615.9|6612.9|6614.1|6611.1|0
1649215500000|2022-04-06 03:25:00|6613.4|6610.4|6614.1|6611.1|6614.1|6611.1|6612.4|6609.4|0
1649215800000|2022-04-06 03:30:00|6613.8|6610.8|6612.5|6609.5|6614.1|6611.1|6612.4|6609.4|0
1649216100000|2022-04-06 03:35:00|6613.1|6610.1|6614.1|6611.1|6614.2|6611.2|6612.4|6609.4|0
1649216400000|2022-04-06 03:40:00|6613.8|6610.8|6610.7|6607.7|6613.8|6610.8|6610.7|6607.7|0
1649216700000|2022-04-06 03:45:00|6611|6608|6612.4|6609.4|6612.4|6609.4|6610.7|6607.7|0
1649217000000|2022-04-06 03:50:00|6612.5|6609.5|6614.2|6611.2|6614.2|6611.2|6610.8|6607.8|0
1649217300000|2022-04-06 03:55:00|6613.9|6610.9|6614.3|6611.3|6614.3|6611.3|6612.5|6609.5|0
1649217900000|2022-04-06 04:05:00|6616|6613|6617.7|6614.7|6617.7|6614.7|6616|6613|0
1649218200000|2022-04-06 04:10:00|6618.1|6615.1|6619.4|6616.4|6619.4|6616.4|6617.7|6614.7|0
1649218500000|2022-04-06 04:15:00|6620.1|6617.1|6621.1|6618.1|6622.8|6619.8|6620.1|6617.1|0
1649218800000|2022-04-06 04:20:00|6621|6618|6621.1|6618.1|6621.1|6618.1|6621|6618|0
1649219100000|2022-04-06 04:25:00|6620.4|6617.4|6619.5|6616.5|6620.4|6617.4|6619.4|6616.4|0
1649219400000|2022-04-06 04:30:00|6618.9|6615.9|6617.8|6614.8|6618.9|6615.9|6617.8|6614.8|0
1649219700000|2022-04-06 04:35:00|6617.7|6614.7|6617.7|6614.7|6617.7|6614.7|6617.7|6614.7|0
1649220000000|2022-04-06 04:40:00|6618|6615|6617.7|6614.7|6619.4|6616.4|6617.7|6614.7|0
1649220300000|2022-04-06 04:45:00|6618.4|6615.4|6617.7|6614.7|6619.4|6616.4|6617.7|6614.7|0
1649220600000|2022-04-06 04:50:00|6617.1|6614.1|6616|6613|6617.1|6614.1|6616|6613|0
1649220900000|2022-04-06 04:55:00|6617.7|6614.7|6616|6613|6617.7|6614.7|6616|6613|0
1649221200000|2022-04-06 05:00:00|6616.1|6613.1|6619.5|6616.5|6619.5|6616.5|6616.1|6613.1|0
1649221500000|2022-04-06 05:05:00|6618.9|6615.9|6623|6620|6623|6620|6617.8|6614.8|0
1649221800000|2022-04-06 05:10:00|6622.7|6619.7|6621.5|6618.5|6623.2|6620.2|6621.3|6618.3|0
1649222100000|2022-04-06 05:15:00|6622.1|6619.1|6624.8|6621.8|6626.5|6623.5|6622.1|6619.1|0
1649222400000|2022-04-06 05:20:00|6625.4|6622.4|6626.5|6623.5|6626.5|6623.5|6624.8|6621.8|0
1649222700000|2022-04-06 05:25:00|6626.6|6623.6|6628.8|6625.8|6628.8|6625.8|6624.9|6621.9|0
1649223000000|2022-04-06 05:30:00|6629.4|6626.4|6630.7|6627.7|6630.7|6627.7|6628.8|6625.8|0
1649223300000|2022-04-06 05:35:00|6630.8|6627.8|6632.6|6629.6|6634.3|6631.3|6630.8|6627.8|0
1649223600000|2022-04-06 05:40:00|6632.9|6629.9|6632.3|6629.3|6634.3|6631.3|6630.7|6627.7|0
1649223900000|2022-04-06 05:45:00|6632.4|6629.4|6632.3|6629.3|6632.4|6629.4|6630.6|6627.6|0
1649224200000|2022-04-06 05:50:00|6632|6629|6632.3|6629.3|6632.3|6629.3|6630.6|6627.6|0
1649224500000|2022-04-06 05:55:00|6632|6629|6632.3|6629.3|6632.3|6629.3|6630.6|6627.6|0
1649224800000|2022-04-06 06:00:00|6632.2|6629.2|6633.9|6631.9|6637.2|6635.2|6625.7|6623.7|331
1649225100000|2022-04-06 06:05:00|6633.4|6631.4|6633.4|6631.4|6633.4|6631.4|6627.2|6625.2|167
1649225400000|2022-04-06 06:10:00|6633.7|6631.7|6637.9|6635.9|6639.4|6637.4|6632.7|6630.7|123
1649225700000|2022-04-06 06:15:00|6638.2|6636.2|6637.2|6635.2|6641.2|6639.2|6634.9|6632.9|114
1649226000000|2022-04-06 06:20:00|6637.4|6635.4|6636.2|6634.2|6639.7|6637.7|6634.9|6632.9|148
1649226300000|2022-04-06 06:25:00|6636.4|6634.4|6637.2|6635.2|6640.9|6638.9|6634.9|6632.9|81
1649226600000|2022-04-06 06:30:00|6637.4|6635.4|6643.4|6641.4|6643.7|6641.7|6634.9|6632.9|92
1649226900000|2022-04-06 06:35:00|6643.2|6641.2|6646.2|6644.2|6649.4|6647.4|6641.9|6639.9|114
1649227200000|2022-04-06 06:40:00|6645.9|6643.9|6650.4|6648.4|6653.9|6651.9|6645.9|6643.9|173
1649227500000|2022-04-06 06:45:00|6650.7|6648.7|6652.2|6650.2|6652.4|6650.4|6648.4|6646.4|48
1649227800000|2022-04-06 06:50:00|6651.9|6649.9|6646.4|6644.4|6651.9|6649.9|6644.9|6642.9|58
1649228100000|2022-04-06 06:55:00|6646.2|6644.2|6635.2|6633.2|6646.4|6644.4|6635.2|6633.2|293
1649228400000|2022-04-06 07:00:00|6634.7|6633.7|6624.7|6623.7|6645.7|6644.7|6623.4|6622.4|1715
1649228700000|2022-04-06 07:05:00|6624.4|6623.4|6642.7|6641.7|6643.2|6642.2|6617.9|6616.9|1029
1649229000000|2022-04-06 07:10:00|6643.2|6642.2|6645.4|6644.4|6655.7|6654.7|6634.2|6633.2|977
1649229300000|2022-04-06 07:15:00|6645.7|6644.7|6642.2|6641.2|6648.9|6647.9|6637.7|6636.7|605
1649229600000|2022-04-06 07:20:00|6641.9|6640.9|6635.9|6634.9|6641.9|6640.9|6633.9|6632.9|502
1649229900000|2022-04-06 07:25:00|6636.2|6635.2|6644.9|6643.9|6648.2|6647.2|6634.7|6633.7|433
1649230200000|2022-04-06 07:30:00|6645.2|6644.2|6625.7|6624.7|6648.9|6647.9|6625.2|6624.2|706
1649230500000|2022-04-06 07:35:00|6625.9|6624.9|6621.4|6620.4|6628.9|6627.9|6618.9|6617.9|597
1649230800000|2022-04-06 07:40:00|6620.9|6619.9|6613.4|6612.4|6626.2|6625.2|6609.4|6608.4|665
1649231100000|2022-04-06 07:45:00|6613.7|6612.7|6594.4|6593.4|6613.7|6612.7|6592.9|6591.9|997
1649231400000|2022-04-06 07:50:00|6594.2|6593.2|6593.7|6592.7|6599.4|6598.4|6588.7|6587.7|759
1649231700000|2022-04-06 07:55:00|6594.2|6593.2|6587.9|6586.9|6596.7|6595.7|6586.4|6585.4|609
1649232000000|2022-04-06 08:00:00|6588.4|6587.4|6597.4|6596.4|6599.9|6598.9|6585.2|6584.2|665
1649232300000|2022-04-06 08:05:00|6597.2|6596.2|6596.9|6595.9|6600.7|6599.7|6592.9|6591.9|563
1649232600000|2022-04-06 08:10:00|6597.2|6596.2|6591.9|6590.9|6597.4|6596.4|6585.9|6584.9|553
1649232900000|2022-04-06 08:15:00|6591.7|6590.7|6582.2|6581.2|6596.7|6595.7|6576.7|6575.7|677
1649233200000|2022-04-06 08:20:00|6581.9|6580.9|6572.7|6571.7|6581.9|6580.9|6568.7|6567.7|720
1649233500000|2022-04-06 08:25:00|6572.4|6571.4|6579.9|6578.9|6582.4|6581.4|6571.4|6570.4|541
1649233800000|2022-04-06 08:30:00|6579.4|6578.4|6576.4|6575.4|6585.4|6584.4|6574.9|6573.9|453
1649234100000|2022-04-06 08:35:00|6576.2|6575.2|6572.9|6571.9|6579.4|6578.4|6568.2|6567.2|463
1649234400000|2022-04-06 08:40:00|6572.7|6571.7|6565.2|6564.2|6575.4|6574.4|6563.4|6562.4|634
1649234700000|2022-04-06 08:45:00|6564.9|6563.9|6582.4|6581.4|6585.4|6584.4|6564.2|6563.2|463
1649235000000|2022-04-06 08:50:00|6582.2|6581.2|6582.4|6581.4|6587.2|6586.2|6579.4|6578.4|381
1649235300000|2022-04-06 08:55:00|6582.2|6581.2|6586.9|6585.9|6587.2|6586.2|6577.9|6576.9|165
1649235600000|2022-04-06 09:00:00|6587.2|6586.2|6584.4|6583.4|6592.9|6591.9|6583.9|6582.9|355
1649235900000|2022-04-06 09:05:00|6584.7|6583.7|6576.7|6575.7|6586.2|6585.2|6574.2|6573.2|193
1649236200000|2022-04-06 09:10:00|6576.9|6575.9|6572.9|6571.9|6580.2|6579.2|6570.4|6569.4|279
1649236500000|2022-04-06 09:15:00|6572.7|6571.7|6575.9|6574.9|6579.7|6578.7|6567.7|6566.7|333
1649236800000|2022-04-06 09:20:00|6576.4|6575.4|6574.7|6573.7|6576.4|6575.4|6571.4|6570.4|137
1649237100000|2022-04-06 09:25:00|6575.2|6574.2|6571.9|6570.9|6578.2|6577.2|6571.9|6570.9|218
1649237400000|2022-04-06 09:30:00|6572.2|6571.2|6573.9|6572.9|6575.9|6574.9|6570.9|6569.9|158
1649237700000|2022-04-06 09:35:00|6573.7|6572.7|6569.9|6568.9|6576.2|6575.2|6569.2|6568.2|330
1649238000000|2022-04-06 09:40:00|6570.2|6569.2|6570.4|6569.4|6574.2|6573.2|6564.4|6563.4|325
1649238300000|2022-04-06 09:45:00|6570.7|6569.7|6566.4|6565.4|6571.4|6570.4|6564.7|6563.7|209
1649238600000|2022-04-06 09:50:00|6566.2|6565.2|6568.9|6567.9|6571.9|6570.9|6563.9|6562.9|181
1649238900000|2022-04-06 09:55:00|6568.7|6567.7|6573.9|6572.9|6577.9|6576.9|6566.9|6565.9|254
1649239200000|2022-04-06 10:00:00|6574.2|6573.2|6578.4|6577.4|6579.7|6578.7|6572.2|6571.2|345
1649239500000|2022-04-06 10:05:00|6578.2|6577.2|6573.9|6572.9|6580.9|6579.9|6571.2|6570.2|577
1649239800000|2022-04-06 10:10:00|6573.7|6572.7|6558.4|6557.4|6574.2|6573.2|6554.9|6553.9|812
1649240100000|2022-04-06 10:15:00|6558.7|6557.7|6555.4|6554.4|6561.9|6560.9|6553.2|6552.2|432
1649240400000|2022-04-06 10:20:00|6555.7|6554.7|6562.4|6561.4|6562.7|6561.7|6551.9|6550.9|314
1649240700000|2022-04-06 10:25:00|6561.9|6560.9|6569.9|6568.9|6572.2|6571.2|6560.9|6559.9|486
1649241000000|2022-04-06 10:30:00|6570.2|6569.2|6565.9|6564.9|6570.4|6569.4|6562.4|6561.4|275
1649241300000|2022-04-06 10:35:00|6565.7|6564.7|6560.9|6559.9|6568.4|6567.4|6560.2|6559.2|193
1649241600000|2022-04-06 10:40:00|6561.2|6560.2|6567.7|6566.7|6570.4|6569.4|6560.4|6559.4|295
1649241900000|2022-04-06 10:45:00|6567.4|6566.4|6557.4|6556.4|6567.4|6566.4|6556.7|6555.7|212
1649242200000|2022-04-06 10:50:00|6557.7|6556.7|6559.9|6558.9|6560.4|6559.4|6552.9|6551.9|553
1649242500000|2022-04-06 10:55:00|6559.7|6558.7|6552.7|6551.7|6560.2|6559.2|6551.9|6550.9|430
1649242800000|2022-04-06 11:00:00|6552.4|6551.4|6546.9|6545.9|6555.2|6554.2|6546.9|6545.9|397
1649243100000|2022-04-06 11:05:00|6547.2|6546.2|6537.4|6536.4|6547.9|6546.9|6536.7|6535.7|475
1649243400000|2022-04-06 11:10:00|6537.2|6536.2|6533.7|6532.7|6540.9|6539.9|6532.9|6531.9|360
1649243700000|2022-04-06 11:15:00|6533.9|6532.9|6536.4|6535.4|6538.7|6537.7|6530.7|6529.7|314
1649244000000|2022-04-06 11:20:00|6536.7|6535.7|6530.9|6529.9|6538.7|6537.7|6530.9|6529.9|195
1649244300000|2022-04-06 11:25:00|6531.2|6530.2|6531.2|6530.2|6536.2|6535.2|6529.4|6528.4|263
1649244600000|2022-04-06 11:30:00|6531.7|6530.7|6532.4|6531.4|6535.2|6534.2|6529.2|6528.2|215
1649244900000|2022-04-06 11:35:00|6532.2|6531.2|6531.4|6530.4|6537.2|6536.2|6530.4|6529.4|197
1649245200000|2022-04-06 11:40:00|6531.7|6530.7|6522.7|6521.7|6531.9|6530.9|6521.7|6520.7|532
1649245500000|2022-04-06 11:45:00|6522.9|6521.9|6523.9|6522.9|6529.2|6528.2|6521.7|6520.7|268
1649245800000|2022-04-06 11:50:00|6524.2|6523.2|6516.9|6515.9|6524.7|6523.7|6516.2|6515.2|374
1649246100000|2022-04-06 11:55:00|6517.2|6516.2|6515.7|6514.7|6519.9|6518.9|6515.2|6514.2|293
1649246400000|2022-04-06 12:00:00|6515.4|6514.4|6510.9|6509.9|6518.2|6517.2|6507.7|6506.7|566
1649246700000|2022-04-06 12:05:00|6510.7|6509.7|6512.7|6511.7|6514.2|6513.2|6506.4|6505.4|408
1649247000000|2022-04-06 12:10:00|6512.4|6511.4|6519.4|6518.4|6520.4|6519.4|6508.7|6507.7|609
1649247300000|2022-04-06 12:15:00|6518.7|6517.7|6521.7|6520.7|6523.9|6522.9|6514.7|6513.7|448
1649247600000|2022-04-06 12:20:00|6522.4|6521.4|6528.4|6527.4|6529.4|6528.4|6522.2|6521.2|471
1649247900000|2022-04-06 12:25:00|6528.2|6527.2|6527.2|6526.2|6529.7|6528.7|6525.7|6524.7|283
1649248200000|2022-04-06 12:30:00|6527.4|6526.4|6522.9|6521.9|6527.9|6526.9|6516.7|6515.7|432
1649248500000|2022-04-06 12:35:00|6523.2|6522.2|6518.7|6517.7|6524.9|6523.9|6518.7|6517.7|275
1649248800000|2022-04-06 12:40:00|6518.2|6517.2|6513.2|6512.2|6518.2|6517.2|6510.9|6509.9|404
1649249100000|2022-04-06 12:45:00|6512.9|6511.9|6503.4|6502.4|6516.4|6515.4|6501.2|6500.2|417
1649249400000|2022-04-06 12:50:00|6502.9|6501.9|6495.2|6494.2|6506.4|6505.4|6495.2|6494.2|648
1649249700000|2022-04-06 12:55:00|6495.4|6494.4|6499.9|6498.9|6501.7|6500.7|6493.9|6492.9|793
1649250000000|2022-04-06 13:00:00|6500.4|6499.4|6504.9|6503.9|6506.4|6505.4|6495.9|6494.9|331
1649250300000|2022-04-06 13:05:00|6505.2|6504.2|6502.9|6501.9|6507.4|6506.4|6501.9|6500.9|394
1649250600000|2022-04-06 13:10:00|6503.2|6502.2|6498.9|6497.9|6506.2|6505.2|6496.9|6495.9|315
1649250900000|2022-04-06 13:15:00|6499.2|6498.2|6502.2|6501.2|6504.2|6503.2|6498.9|6497.9|360
1649251200000|2022-04-06 13:20:00|6501.7|6500.7|6499.4|6498.4|6502.2|6501.2|6495.7|6494.7|483
1649251500000|2022-04-06 13:25:00|6499.2|6498.2|6489.9|6488.9|6499.9|6498.9|6489.4|6488.4|412
1649251800000|2022-04-06 13:30:00|6489.7|6488.7|6483.4|6482.4|6500.9|6499.9|6480.9|6479.9|852
1649252100000|2022-04-06 13:35:00|6483.7|6482.7|6480.7|6479.7|6486.7|6485.7|6477.2|6476.2|805
1649252400000|2022-04-06 13:40:00|6480.4|6479.4|6471.9|6470.9|6481.9|6480.9|6470.4|6469.4|676
1649252700000|2022-04-06 13:45:00|6471.7|6470.7|6468.7|6467.7|6479.2|6478.2|6468.7|6467.7|629
1649253000000|2022-04-06 13:50:00|6468.4|6467.4|6474.2|6473.2|6479.9|6478.9|6467.2|6466.2|1195
1649253300000|2022-04-06 13:55:00|6473.7|6472.7|6464.4|6463.4|6479.4|6478.4|6463.4|6462.4|515
1649253600000|2022-04-06 14:00:00|6464.9|6463.9|6461.4|6460.4|6475.9|6474.9|6460.7|6459.7|771
1649253900000|2022-04-06 14:05:00|6461.2|6460.2|6456.2|6455.2|6465.4|6464.4|6454.7|6453.7|424
1649254200000|2022-04-06 14:10:00|6455.9|6454.9|6463.4|6462.4|6464.2|6463.2|6451.7|6450.7|647
1649254500000|2022-04-06 14:15:00|6463.2|6462.2|6484.2|6483.2|6484.9|6483.9|6462.4|6461.4|724
1649254800000|2022-04-06 14:20:00|6483.9|6482.9|6484.4|6483.4|6493.2|6492.2|6481.4|6480.4|683
1649255100000|2022-04-06 14:25:00|6483.7|6482.7|6472.4|6471.4|6484.4|6483.4|6472.4|6471.4|650
1649255400000|2022-04-06 14:30:00|6472.2|6471.2|6478.9|6477.9|6484.9|6483.9|6472.2|6471.2|785
1649255700000|2022-04-06 14:35:00|6479.2|6478.2|6490.7|6489.7|6490.9|6489.9|6479.2|6478.2|683
1649256000000|2022-04-06 14:40:00|6490.2|6489.2|6497.9|6496.9|6498.9|6497.9|6485.9|6484.9|928
1649256300000|2022-04-06 14:45:00|6497.2|6496.2|6501.9|6500.9|6505.2|6504.2|6495.7|6494.7|701
1649256600000|2022-04-06 14:50:00|6502.2|6501.2|6493.9|6492.9|6502.7|6501.7|6491.7|6490.7|665
1649256900000|2022-04-06 14:55:00|6493.7|6492.7|6491.7|6490.7|6496.9|6495.9|6489.7|6488.7|1492
1649257200000|2022-04-06 15:00:00|6490.7|6489.7|6494.2|6493.2|6499.7|6498.7|6489.2|6488.2|781
1649257500000|2022-04-06 15:05:00|6494.4|6493.4|6498.4|6497.4|6499.7|6498.7|6491.2|6490.2|550
1649257800000|2022-04-06 15:10:00|6498.2|6497.2|6499.2|6498.2|6501.7|6500.7|6495.7|6494.7|423
1649258100000|2022-04-06 15:15:00|6499.9|6498.9|6497.7|6496.7|6505.7|6504.7|6495.4|6494.4|624
1649258400000|2022-04-06 15:20:00|6497.9|6496.9|6508.7|6507.7|6512.4|6511.4|6497.7|6496.7|1084
1649258700000|2022-04-06 15:25:00|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6497.4|6496.4|1573
1649259000000|2022-04-06 15:30:00|6508.7|6506.2|6509.4|6507.4|6513.7|6511.7|6505.2|6503.2|3970
1649259300000|2022-04-06 15:35:00|6509.7|6507.7|6498.2|6496.2|6510.9|6508.9|6495.4|6493.4|1963
1649259600000|2022-04-06 15:40:00|6498.4|6496.4|6500.7|6498.7|6504.9|6502.9|6497.7|6495.7|578
1649259900000|2022-04-06 15:45:00|6500.9|6498.9|6508.4|6506.4|6510.7|6508.7|6498.2|6496.2|444
1649260200000|2022-04-06 15:50:00|6508.2|6506.2|6508.2|6506.2|6512.7|6510.7|6504.9|6502.9|261
1649260500000|2022-04-06 15:55:00|6507.9|6505.9|6508.4|6506.4|6512.2|6510.2|6507.4|6505.4|121
1649260800000|2022-04-06 16:00:00|6508.7|6506.7|6511.9|6509.9|6514.4|6512.4|6506.2|6504.2|219
1649261100000|2022-04-06 16:05:00|6511.4|6509.4|6512.9|6510.9|6518.2|6516.2|6511.2|6509.2|329
1649261400000|2022-04-06 16:10:00|6513.2|6511.2|6508.4|6506.4|6514.4|6512.4|6508.2|6506.2|292
1649261700000|2022-04-06 16:15:00|6508.2|6506.2|6502.7|6500.7|6508.9|6506.9|6501.7|6499.7|207
1649262000000|2022-04-06 16:20:00|6502.4|6500.4|6500.4|6498.4|6503.7|6501.7|6497.9|6495.9|112
1649262300000|2022-04-06 16:25:00|6500.7|6498.7|6498.9|6496.9|6501.9|6499.9|6497.9|6495.9|107
1649262600000|2022-04-06 16:30:00|6498.7|6496.7|6500.9|6498.9|6501.9|6499.9|6497.2|6495.2|144
1649262900000|2022-04-06 16:35:00|6500.4|6498.4|6499.9|6497.9|6502.4|6500.4|6499.2|6497.2|89
1649263200000|2022-04-06 16:40:00|6499.7|6497.7|6499.9|6497.9|6500.9|6498.9|6498.2|6496.2|61
1649263500000|2022-04-06 16:45:00|6499.7|6497.7|6498.9|6496.9|6500.7|6498.7|6494.4|6492.4|82
1649263800000|2022-04-06 16:50:00|6498.7|6496.7|6498.4|6496.4|6498.9|6496.9|6495.7|6493.7|113
1649264100000|2022-04-06 16:55:00|6498.7|6496.7|6499.4|6497.4|6499.9|6497.9|6496.9|6494.9|80
1649264400000|2022-04-06 17:00:00|6498.9|6496.9|6497.9|6495.9|6499.9|6497.9|6496.9|6494.9|40
1649264700000|2022-04-06 17:05:00|6498.2|6496.2|6501.2|6499.2|6503.2|6501.2|6497.4|6495.4|111
1649265000000|2022-04-06 17:10:00|6500.9|6498.9|6503.2|6501.2|6503.2|6501.2|6499.2|6497.2|33
1649265300000|2022-04-06 17:15:00|6502.9|6500.9|6500.4|6498.4|6506.2|6504.2|6500.2|6498.2|85
1649265600000|2022-04-06 17:20:00|6500.7|6498.7|6509.7|6507.7|6509.7|6507.7|6500.2|6498.2|96
1649265900000|2022-04-06 17:25:00|6509.4|6507.4|6508.7|6506.7|6511.2|6509.2|6506.4|6504.4|104
1649266200000|2022-04-06 17:30:00|6508.4|6506.4|6511.4|6509.4|6512.9|6510.9|6506.4|6504.4|95
1649266500000|2022-04-06 17:35:00|6511.7|6509.7|6512.7|6510.7|6513.4|6511.4|6508.2|6506.2|81
1649266800000|2022-04-06 17:40:00|6512.4|6510.4|6515.4|6513.4|6518.2|6516.2|6510.7|6508.7|184
1649267100000|2022-04-06 17:45:00|6515.2|6513.2|6517.4|6515.4|6517.9|6515.9|6509.9|6507.9|135
1649267400000|2022-04-06 17:50:00|6517.7|6515.7|6514.7|6512.7|6519.2|6517.2|6513.7|6511.7|158
1649267700000|2022-04-06 17:55:00|6515.2|6513.2|6505.9|6503.9|6515.2|6513.2|6505.9|6503.9|146
1649268000000|2022-04-06 18:00:00|6506.4|6504.4|6519.2|6517.2|6532.7|6530.7|6500.7|6498.7|432
1649268300000|2022-04-06 18:05:00|6518.9|6516.9|6499.7|6497.7|6518.9|6516.9|6496.9|6494.9|183
1649268600000|2022-04-06 18:10:00|6499.4|6497.4|6487.7|6485.7|6500.2|6498.2|6485.9|6483.9|175
1649268900000|2022-04-06 18:15:00|6487.4|6485.4|6481.4|6479.4|6487.4|6485.4|6475.7|6473.7|246
1649269200000|2022-04-06 18:20:00|6481.2|6479.2|6486.7|6484.7|6489.7|6487.7|6478.9|6476.9|198
1649269500000|2022-04-06 18:25:00|6486.9|6484.9|6489.2|6487.2|6497.2|6495.2|6483.2|6481.2|133
1649269800000|2022-04-06 18:30:00|6488.9|6486.9|6512.2|6510.2|6518.2|6516.2|6488.2|6486.2|223
1649270100000|2022-04-06 18:35:00|6511.9|6509.9|6508.2|6506.2|6518.9|6516.9|6502.4|6500.4|177
1649270400000|2022-04-06 18:40:00|6507.7|6505.7|6513.2|6511.2|6516.7|6514.7|6503.9|6501.9|90
1649270700000|2022-04-06 18:45:00|6512.9|6510.9|6506.4|6504.4|6518.9|6516.9|6504.9|6502.9|61
1649271000000|2022-04-06 18:50:00|6506.7|6504.7|6518.9|6516.9|6521.2|6519.2|6506.7|6504.7|68
1649271300000|2022-04-06 18:55:00|6518.7|6516.7|6526.9|6524.9|6527.4|6525.4|6518.7|6516.7|137
1649271600000|2022-04-06 19:00:00|6527.2|6525.2|6531.2|6529.2|6535.2|6533.2|6526.9|6524.9|201
1649271900000|2022-04-06 19:05:00|6531.7|6529.7|6523.4|6521.4|6531.7|6529.7|6519.2|6517.2|120
1649272200000|2022-04-06 19:10:00|6523.7|6521.7|6526.7|6524.7|6529.4|6527.4|6520.7|6518.7|188
1649272500000|2022-04-06 19:15:00|6526.9|6524.9|6517.2|6515.2|6530.9|6528.9|6517.2|6515.2|184
1649272800000|2022-04-06 19:20:00|6517.4|6515.4|6505.4|6503.4|6518.4|6516.4|6504.7|6502.7|151
1649273100000|2022-04-06 19:25:00|6505.7|6503.7|6499.2|6497.2|6507.2|6505.2|6498.7|6496.7|143
1649273400000|2022-04-06 19:30:00|6498.7|6496.7|6498.4|6496.4|6505.7|6503.7|6496.2|6494.2|188
1649273700000|2022-04-06 19:35:00|6498.7|6496.7|6508.9|6506.9|6510.7|6508.7|6496.4|6494.4|86
1649274000000|2022-04-06 19:40:00|6508.7|6506.7|6510.4|6508.4|6513.4|6511.4|6502.9|6500.9|102
1649274300000|2022-04-06 19:45:00|6510.2|6508.2|6516.9|6514.9|6523.4|6521.4|6506.9|6504.9|99
1649274600000|2022-04-06 19:50:00|6517.2|6515.2|6507.2|6505.2|6522.2|6520.2|6506.7|6504.7|272
1649274900000|2022-04-06 19:55:00|6506.9|6504.9|6503.9|6501.9|6518.9|6516.9|6500.4|6498.4|330
1649275200000|2022-04-06 20:00:00|6503.3|6499.3|6504.4|6500.4|6507.1|6503.1|6496.4|6492.4|0
1649275500000|2022-04-06 20:05:00|6503.9|6499.9|6508.2|6504.2|6509.6|6505.6|6503.9|6499.9|0
1649275800000|2022-04-06 20:10:00|6507.9|6503.9|6502.8|6498.8|6509.7|6505.7|6502.8|6498.8|0
1649276100000|2022-04-06 20:15:00|6503.4|6499.4|6503.9|6499.9|6504.5|6500.5|6496.5|6492.5|0
1649276400000|2022-04-06 20:20:00|6503.4|6499.4|6501.8|6497.8|6504.5|6500.5|6500.7|6496.7|0
1649276700000|2022-04-06 20:25:00|6502.1|6498.1|6503.8|6499.8|6504.6|6500.6|6501.8|6497.8|0
1649277000000|2022-04-06 20:30:00|6504|6500|6503.1|6499.1|6504.8|6500.8|6503.1|6499.1|0
1649277300000|2022-04-06 20:35:00|6504|6500|6500|6496|6504.3|6500.3|6497.9|6493.9|0
1649277600000|2022-04-06 20:40:00|6499.6|6495.6|6499|6495|6501.2|6497.2|6498.8|6494.8|0
1649277900000|2022-04-06 20:45:00|6500.2|6496.2|6501.1|6497.1|6501.6|6497.6|6499|6495|0
1649278200000|2022-04-06 20:50:00|6501.6|6497.6|6497.3|6493.3|6501.6|6497.6|6497.3|6493.3|0
1649278500000|2022-04-06 20:55:00|6497.8|6493.8|6497|6493|6498.4|6494.4|6496.5|6492.5|0
1649278800000|2022-04-06 21:00:00|6496.5|6492.5|6496.5|6492.5|6497.7|6493.7|6495.8|6491.8|0
1649279100000|2022-04-06 21:05:00|6496.6|6492.6|6498|6494|6498.2|6494.2|6496.5|6492.5|0
1649279400000|2022-04-06 21:10:00|6498.2|6494.2|6498|6494|6498.4|6494.4|6497.4|6493.4|0
1649279700000|2022-04-06 21:15:00|6498.2|6494.2|6498|6494|6498.2|6494.2|6498|6494|0
1649280000000|2022-04-06 21:20:00|6498.2|6494.2|6498|6494|6498.2|6494.2|6497.8|6493.8|0
1649280300000|2022-04-06 21:25:00|6498.2|6494.2|6497.8|6493.8|6498.3|6494.3|6497.8|6493.8|0
1649280600000|2022-04-06 21:30:00|6497.7|6493.7|6496.5|6492.5|6497.7|6493.7|6495.7|6491.7|0
1649280900000|2022-04-06 21:35:00|6496.7|6492.7|6496.5|6492.5|6496.7|6492.7|6496.3|6492.3|0
1649281200000|2022-04-06 21:40:00|6496.7|6492.7|6497|6493|6497|6493|6496.7|6492.7|0
1649281500000|2022-04-06 21:45:00|6497.1|6493.1|6497.8|6493.8|6497.8|6493.8|6496.8|6492.8|0
1649281800000|2022-04-06 21:50:00|6497.3|6493.3|6497.3|6493.3|6497.5|6493.5|6497.2|6493.2|0
1649282100000|2022-04-06 21:55:00|6497.2|6493.2|6497.5|6493.5|6497.5|6493.5|6496.8|6492.8|0
1649282400000|2022-04-06 22:00:00|6496|6492|6502.8|6498.8|6502.8|6498.8|6496|6492|0
1649282700000|2022-04-06 22:05:00|6503.3|6499.3|6505.1|6501.1|6506.3|6502.3|6502.1|6498.1|0
1649283000000|2022-04-06 22:10:00|6505.2|6501.2|6505.6|6501.6|6506.3|6502.3|6504.6|6500.6|0
1649283300000|2022-04-06 22:15:00|6505.7|6501.7|6504.1|6500.1|6507.8|6503.8|6504.1|6500.1|0
1649283600000|2022-04-06 22:20:00|6504.2|6500.2|6504.1|6500.1|6505.2|6501.2|6503.6|6499.6|0
1649283900000|2022-04-06 22:25:00|6504.2|6500.2|6504.2|6500.2|6504.7|6500.7|6502.6|6498.6|0
1649284200000|2022-04-06 22:30:00|6504.3|6500.3|6508.4|6504.4|6508.4|6504.4|6504.3|6500.3|0
1649284500000|2022-04-06 22:35:00|6508.7|6504.7|6507.4|6503.4|6508.9|6504.9|6506.9|6502.9|0
1649284800000|2022-04-06 22:40:00|6507.5|6503.5|6507.9|6503.9|6508.4|6504.4|6503.6|6499.6|0
1649285100000|2022-04-06 22:45:00|6508.1|6504.1|6506.3|6502.3|6508.4|6504.4|6506.3|6502.3|0
1649285400000|2022-04-06 22:50:00|6505.6|6501.6|6503.6|6499.6|6506.5|6502.5|6501.9|6497.9|0
1649285700000|2022-04-06 22:55:00|6503.1|6499.1|6504.6|6500.6|6505.6|6501.6|6503.1|6499.1|0
1649286000000|2022-04-06 23:00:00|6504.3|6500.3|6501.4|6497.4|6506.3|6502.3|6501.4|6497.4|0
1649286300000|2022-04-06 23:05:00|6500.9|6496.9|6501.4|6497.4|6501.9|6497.9|6499.9|6495.9|0
1649286600000|2022-04-06 23:10:00|6501.5|6497.5|6501|6497|6502.7|6498.7|6500|6496|0
1649286900000|2022-04-06 23:15:00|6501.5|6497.5|6501|6498|6501.8|6498.8|6500.5|6497.5|0
1649287200000|2022-04-06 23:20:00|6500.8|6497.8|6502.2|6499.2|6503.2|6500.2|6500.8|6497.8|0
1649287500000|2022-04-06 23:25:00|6501.5|6498.5|6501.5|6498.5|6502.2|6499.2|6500.5|6497.5|0
1649287800000|2022-04-06 23:30:00|6501|6498|6495.3|6492.3|6502.2|6499.2|6493.5|6490.5|0
1649288100000|2022-04-06 23:35:00|6495.2|6492.2|6486|6483|6495.3|6492.3|6485|6482|0
1649288400000|2022-04-06 23:40:00|6486.3|6483.3|6486.3|6483.3|6487.7|6484.7|6484.4|6481.4|0
1649288700000|2022-04-06 23:45:00|6485.9|6482.9|6483.9|6480.9|6487.1|6484.1|6483.9|6480.9|0
1649289000000|2022-04-06 23:50:00|6483.4|6480.4|6479.7|6476.7|6484.4|6481.4|6477|6474|0
1649289300000|2022-04-06 23:55:00|6479.4|6476.4|6475.5|6472.5|6479.7|6476.7|6472.8|6469.8|0
1649289600000|2022-04-07 00:00:00|6473.8|6470.8|6478.6|6475.6|6479.8|6476.8|6469|6466|0
1649289900000|2022-04-07 00:05:00|6479.3|6476.3|6475.3|6472.3|6479.8|6476.8|6475.3|6472.3|0
1649290200000|2022-04-07 00:10:00|6475|6472|6475|6472|6479.9|6476.9|6473.9|6470.9|0
1649290500000|2022-04-07 00:15:00|6475.6|6472.6|6469.8|6466.8|6478.3|6475.3|6469.8|6466.8|0
1649290800000|2022-04-07 00:20:00|6469.9|6466.9|6474.9|6471.9|6476.6|6473.6|6469.9|6466.9|0
1649291100000|2022-04-07 00:25:00|6474.3|6471.3|6476.7|6473.7|6476.7|6473.7|6473.2|6470.2|0
1649291400000|2022-04-07 00:30:00|6467.4|6464.4|6463.9|6460.9|6467.4|6464.4|6463.9|6460.9|0
1649291700000|2022-04-07 00:35:00|6463.6|6460.6|6462.3|6459.3|6463.9|6460.9|6462.2|6459.2|0
1649292000000|2022-04-07 00:40:00|6462.9|6459.9|6469.1|6466.1|6469.1|6466.1|6462.9|6459.9|0
1649292300000|2022-04-07 00:45:00|6476.7|6473.7|6475|6472|6476.7|6473.7|6473.3|6470.3|0
1649292600000|2022-04-07 00:50:00|6475.6|6472.6|6478.4|6475.4|6478.4|6475.4|6475.6|6472.6|0
1649292900000|2022-04-07 00:55:00|6477.7|6474.7|6478.4|6475.4|6478.4|6475.4|6476.7|6473.7|0
1649293200000|2022-04-07 01:00:00|6477.8|6474.8|6476.7|6473.7|6477.8|6474.8|6475|6472|0
1649293500000|2022-04-07 01:05:00|6477.3|6474.3|6482.1|6479.1|6482.1|6479.1|6476.7|6473.7|0
1649293800000|2022-04-07 01:10:00|6481.8|6478.8|6483.7|6480.7|6483.7|6480.7|6481.2|6478.2|0
1649294100000|2022-04-07 01:15:00|6483.1|6480.1|6483.7|6480.7|6485.4|6482.4|6482|6479|0
1649294400000|2022-04-07 01:20:00|6484.3|6481.3|6483.6|6480.6|6485.4|6482.4|6483.6|6480.6|0
1649294700000|2022-04-07 01:25:00|6483|6480|6481.4|6478.4|6483.1|6480.1|6480.4|6477.4|0
1649295000000|2022-04-07 01:30:00|6481.1|6478.1|6484.8|6481.8|6484.8|6481.8|6479.7|6476.7|0
1649295300000|2022-04-07 01:35:00|6484.5|6481.5|6488.3|6485.3|6488.3|6485.3|6484|6481|0
1649295600000|2022-04-07 01:40:00|6490|6487|6495.2|6492.2|6495.2|6492.2|6488.3|6485.3|0
1649295900000|2022-04-07 01:45:00|6495.8|6492.8|6496.9|6493.9|6502.1|6499.1|6495.2|6492.2|0
1649296200000|2022-04-07 01:50:00|6496.6|6493.6|6495.2|6492.2|6496.9|6493.9|6493.5|6490.5|0
1649296500000|2022-04-07 01:55:00|6495.6|6492.6|6490.1|6487.1|6496.9|6493.9|6490.1|6487.1|0
1649296800000|2022-04-07 02:00:00|6490.2|6487.2|6486.8|6483.8|6490.2|6487.2|6486|6483|0
1649297100000|2022-04-07 02:05:00|6486.5|6483.5|6486.8|6483.8|6488.5|6485.5|6485.1|6482.1|0
1649297400000|2022-04-07 02:10:00|6488.5|6485.5|6485.1|6482.1|6488.5|6485.5|6485.1|6482.1|0
1649297700000|2022-04-07 02:15:00|6484.5|6481.5|6483.4|6480.4|6485.1|6482.1|6481.7|6478.7|0
1649298000000|2022-04-07 02:20:00|6483.7|6480.7|6483.4|6480.4|6485.1|6482.1|6483.3|6480.3|0
1649298300000|2022-04-07 02:25:00|6484|6481|6485|6482|6485.1|6482.1|6483.4|6480.4|0
1649298600000|2022-04-07 02:30:00|6484.7|6481.7|6488.5|6485.5|6490.2|6487.2|6483.4|6480.4|0
1649298900000|2022-04-07 02:35:00|6488.4|6485.4|6481.6|6478.6|6488.4|6485.4|6481.6|6478.6|0
1649299200000|2022-04-07 02:40:00|6481.7|6478.7|6481.7|6478.7|6481.7|6478.7|6479.9|6476.9|0
1649299500000|2022-04-07 02:45:00|6481|6478|6481.7|6478.7|6481.7|6478.7|6480|6477|0
1649299800000|2022-04-07 02:50:00|6482.3|6479.3|6483.4|6480.4|6483.4|6480.4|6481.7|6478.7|0
1649300100000|2022-04-07 02:55:00|6482.7|6479.7|6481.8|6478.8|6483.4|6480.4|6481.7|6478.7|0
1649300400000|2022-04-07 03:00:00|6483.5|6480.5|6481.8|6478.8|6483.5|6480.5|6481.8|6478.8|0
1649300700000|2022-04-07 03:05:00|6480.1|6477.1|6483.4|6480.4|6483.5|6480.5|6480.1|6477.1|0
1649301000000|2022-04-07 03:10:00|6483.5|6480.5|6483.4|6480.4|6483.5|6480.5|6483.4|6480.4|0
1649301600000|2022-04-07 03:20:00|6483.5|6480.5|6483.4|6480.4|6485.1|6482.1|6483.4|6480.4|0
1649301900000|2022-04-07 03:25:00|6484|6481|6483.3|6480.3|6485.1|6482.1|6483.3|6480.3|0
1649302200000|2022-04-07 03:30:00|6474.1|6471.1|6474|6471|6475.7|6472.7|6474|6471|0
1649302500000|2022-04-07 03:35:00|6474.4|6471.4|6474|6471|6475.7|6472.7|6474|6471|0
1649302800000|2022-04-07 03:40:00|6473.9|6470.9|6473.8|6470.8|6473.9|6470.9|6470.5|6467.5|0
1649303100000|2022-04-07 03:45:00|6483.8|6480.8|6484.8|6481.8|6484.8|6481.8|6483.8|6480.8|0
1649303400000|2022-04-07 03:50:00|6484.5|6481.5|6483.1|6480.1|6484.8|6481.8|6483.1|6480.1|0
1649303700000|2022-04-07 03:55:00|6482.8|6479.8|6483.1|6480.1|6483.1|6480.1|6481.4|6478.4|0
1649304000000|2022-04-07 04:00:00|6483.8|6480.8|6483.8|6480.8|6483.8|6480.8|6483.8|6480.8|0
1649304300000|2022-04-07 04:05:00|6483.9|6480.9|6483.8|6480.8|6485.5|6482.5|6483.8|6480.8|0
1649304600000|2022-04-07 04:10:00|6483.5|6480.5|6483|6480|6483.8|6480.8|6482.1|6479.1|0
1649304900000|2022-04-07 04:15:00|6482.7|6479.7|6483.8|6480.8|6483.8|6480.8|6482.1|6479.1|0
1649305200000|2022-04-07 04:20:00|6483|6480|6482.1|6479.1|6483|6480|6482.1|6479.1|0
1649305500000|2022-04-07 04:25:00|6481.8|6478.8|6482|6479|6482.1|6479.1|6478.6|6475.6|0
1649305800000|2022-04-07 04:30:00|6482.7|6479.7|6483.8|6480.8|6485.5|6482.5|6482.7|6479.7|0
1649306100000|2022-04-07 04:35:00|6484.6|6481.6|6484.6|6481.6|6484.6|6481.6|6484.6|6481.6|0
1649306400000|2022-04-07 04:40:00|6484|6481|6484.7|6481.7|6484.7|6481.7|6482.9|6479.9|0
1649306700000|2022-04-07 04:45:00|6484.3|6481.3|6484.7|6481.7|6484.7|6481.7|6482.1|6479.1|0
1649307000000|2022-04-07 04:50:00|6484|6481|6484.7|6481.7|6484.7|6481.7|6483|6480|0
1649307300000|2022-04-07 04:55:00|6484.3|6481.3|6481.3|6478.3|6484.3|6481.3|6481.3|6478.3|0
1649307600000|2022-04-07 05:00:00|6480.6|6477.6|6478|6475|6483.2|6480.2|6476.3|6473.3|0
1649307900000|2022-04-07 05:05:00|6477.7|6474.7|6480.4|6477.4|6480.4|6477.4|6476.3|6473.3|0
1649308200000|2022-04-07 05:10:00|6480.5|6477.5|6482.2|6479.2|6482.2|6479.2|6478.7|6475.7|0
1649308500000|2022-04-07 05:15:00|6482.9|6479.9|6480.6|6477.6|6483.9|6480.9|6478.9|6475.9|0
1649308800000|2022-04-07 05:20:00|6481.3|6478.3|6477.1|6474.1|6482.3|6479.3|6475.4|6472.4|0
1649309100000|2022-04-07 05:25:00|6476.5|6473.5|6475.4|6472.4|6477.2|6474.2|6475.4|6472.4|0
1649309400000|2022-04-07 05:30:00|6475.5|6472.5|6477.2|6474.2|6480.7|6477.7|6475.4|6472.4|0
1649309700000|2022-04-07 05:35:00|6477.8|6474.8|6482.5|6479.5|6484.2|6481.2|6477.2|6474.2|0
1649310000000|2022-04-07 05:40:00|6483.1|6480.1|6479.1|6476.1|6484.2|6481.2|6479.1|6476.1|0
1649310300000|2022-04-07 05:45:00|6470.4|6467.4|6478.3|6475.3|6480|6477|6470.4|6467.4|0
1649310600000|2022-04-07 05:50:00|6477.7|6474.7|6480|6477|6480.1|6477.1|6476.6|6473.6|0
1649310900000|2022-04-07 05:55:00|6480.1|6477.1|6478.3|6475.3|6480.1|6477.1|6476.6|6473.6|0
1649311200000|2022-04-07 06:00:00|6488.1|6484.1|6486.9|6484.9|6492.2|6490.2|6479.9|6477.9|762
1649311500000|2022-04-07 06:05:00|6487.2|6485.2|6497.7|6495.7|6499.9|6497.9|6485.4|6483.4|143
1649311800000|2022-04-07 06:10:00|6498.2|6496.2|6500.2|6498.2|6504.7|6502.7|6497.4|6495.4|129
1649312100000|2022-04-07 06:15:00|6499.7|6497.7|6508.4|6506.4|6510.9|6508.9|6499.7|6497.7|106
1649312400000|2022-04-07 06:20:00|6508.2|6506.2|6513.4|6511.4|6514.2|6512.2|6504.4|6502.4|166
1649312700000|2022-04-07 06:25:00|6513.7|6511.7|6524.4|6522.4|6527.2|6525.2|6511.4|6509.4|200
1649313000000|2022-04-07 06:30:00|6524.2|6522.2|6518.2|6516.2|6529.2|6527.2|6516.2|6514.2|220
1649313300000|2022-04-07 06:35:00|6517.9|6515.9|6525.7|6523.7|6527.7|6525.7|6517.9|6515.9|104
1649313600000|2022-04-07 06:40:00|6525.9|6523.9|6535.4|6533.4|6537.4|6535.4|6525.9|6523.9|132
1649313900000|2022-04-07 06:45:00|6535.2|6533.2|6529.4|6527.4|6537.2|6535.2|6528.4|6526.4|102
1649314200000|2022-04-07 06:50:00|6529.2|6527.2|6531.4|6529.4|6534.7|6532.7|6527.9|6525.9|103
1649314500000|2022-04-07 06:55:00|6531.2|6529.2|6536.4|6534.4|6542.4|6540.4|6528.9|6526.9|372
1649314800000|2022-04-07 07:00:00|6535.9|6534.9|6544.4|6543.4|6552.4|6551.4|6531.4|6530.4|2249
1649315100000|2022-04-07 07:05:00|6544.9|6543.9|6554.4|6553.4|6555.9|6554.9|6540.9|6539.9|782
1649315400000|2022-04-07 07:10:00|6554.2|6553.2|6558.2|6557.2|6565.4|6564.4|6551.9|6550.9|874
1649315700000|2022-04-07 07:15:00|6558.4|6557.4|6552.9|6551.9|6560.9|6559.9|6549.9|6548.9|503
1649316000000|2022-04-07 07:20:00|6553.4|6552.4|6566.2|6565.2|6568.7|6567.7|6547.4|6546.4|624
1649316300000|2022-04-07 07:25:00|6565.9|6564.9|6553.2|6552.2|6566.4|6565.4|6552.9|6551.9|563
1649316600000|2022-04-07 07:30:00|6553.4|6552.4|6544.2|6543.2|6553.4|6552.4|6533.4|6532.4|783
1649316900000|2022-04-07 07:35:00|6544.4|6543.4|6538.9|6537.9|6547.9|6546.9|6538.9|6537.9|349
1649317200000|2022-04-07 07:40:00|6539.2|6538.2|6525.4|6524.4|6541.2|6540.2|6525.2|6524.2|589
1649317500000|2022-04-07 07:45:00|6525.7|6524.7|6534.4|6533.4|6538.7|6537.7|6524.7|6523.7|607
1649317800000|2022-04-07 07:50:00|6534.7|6533.7|6534.7|6533.7|6543.4|6542.4|6533.7|6532.7|336
1649318100000|2022-04-07 07:55:00|6534.9|6533.9|6525.4|6524.4|6535.2|6534.2|6516.9|6515.9|463
1649318400000|2022-04-07 08:00:00|6525.7|6524.7|6519.4|6518.4|6527.2|6526.2|6515.2|6514.2|578
1649318700000|2022-04-07 08:05:00|6519.2|6518.2|6526.9|6525.9|6527.7|6526.7|6513.7|6512.7|334
1649319000000|2022-04-07 08:10:00|6527.2|6526.2|6511.4|6510.4|6529.2|6528.2|6509.4|6508.4|432
1649319300000|2022-04-07 08:15:00|6512.2|6511.2|6514.9|6513.9|6518.7|6517.7|6511.9|6510.9|268
1649319600000|2022-04-07 08:20:00|6515.2|6514.2|6516.9|6515.9|6527.9|6526.9|6514.9|6513.9|299
1649319900000|2022-04-07 08:25:00|6516.7|6515.7|6522.7|6521.7|6525.9|6524.9|6515.9|6514.9|157
1649320200000|2022-04-07 08:30:00|6522.9|6521.9|6525.4|6524.4|6528.7|6527.7|6521.4|6520.4|187
1649320500000|2022-04-07 08:35:00|6525.2|6524.2|6519.7|6518.7|6527.9|6526.9|6518.9|6517.9|101
1649320800000|2022-04-07 08:40:00|6519.9|6518.9|6529.9|6528.9|6532.4|6531.4|6519.7|6518.7|134
1649321100000|2022-04-07 08:45:00|6530.2|6529.2|6532.4|6531.4|6532.4|6531.4|6527.4|6526.4|203
1649321400000|2022-04-07 08:50:00|6532.7|6531.7|6539.4|6538.4|6539.7|6538.7|6530.7|6529.7|263
1649321700000|2022-04-07 08:55:00|6539.2|6538.2|6546.2|6545.2|6547.2|6546.2|6534.7|6533.7|254
1649322000000|2022-04-07 09:00:00|6545.9|6544.9|6541.7|6540.7|6549.4|6548.4|6541.7|6540.7|387
1649322300000|2022-04-07 09:05:00|6541.4|6540.4|6540.4|6539.4|6544.7|6543.7|6538.9|6537.9|312
1649322600000|2022-04-07 09:10:00|6540.2|6539.2|6536.2|6535.2|6540.9|6539.9|6534.4|6533.4|561
1649322900000|2022-04-07 09:15:00|6536.4|6535.4|6540.9|6539.9|6543.9|6542.9|6532.7|6531.7|511
1649323200000|2022-04-07 09:20:00|6540.7|6539.7|6546.9|6545.9|6552.2|6551.2|6539.9|6538.9|480
1649323500000|2022-04-07 09:25:00|6546.7|6545.7|6547.4|6546.4|6548.7|6547.7|6540.4|6539.4|170
1649323800000|2022-04-07 09:30:00|6547.7|6546.7|6547.7|6546.7|6552.2|6551.2|6544.2|6543.2|233
1649324100000|2022-04-07 09:35:00|6547.9|6546.9|6553.9|6552.9|6556.2|6555.2|6547.2|6546.2|324
1649324400000|2022-04-07 09:40:00|6554.2|6553.2|6549.9|6548.9|6555.2|6554.2|6548.7|6547.7|273
1649324700000|2022-04-07 09:45:00|6549.7|6548.7|6545.9|6544.9|6549.9|6548.9|6544.7|6543.7|140
1649325000000|2022-04-07 09:50:00|6546.2|6545.2|6549.9|6548.9|6552.7|6551.7|6543.9|6542.9|196
1649325300000|2022-04-07 09:55:00|6549.7|6548.7|6549.9|6548.9|6552.4|6551.4|6547.4|6546.4|205
1649325600000|2022-04-07 10:00:00|6549.7|6548.7|6550.9|6549.9|6553.9|6552.9|6548.4|6547.4|225
1649325900000|2022-04-07 10:05:00|6550.7|6549.7|6549.7|6548.7|6551.9|6550.9|6547.4|6546.4|261
1649326200000|2022-04-07 10:10:00|6549.4|6548.4|6550.9|6549.9|6551.4|6550.4|6547.2|6546.2|165
1649326500000|2022-04-07 10:15:00|6550.7|6549.7|6550.2|6549.2|6554.9|6553.9|6549.2|6548.2|216
1649326800000|2022-04-07 10:20:00|6549.9|6548.9|6555.4|6554.4|6556.9|6555.9|6549.7|6548.7|154
1649327100000|2022-04-07 10:25:00|6555.7|6554.7|6555.7|6554.7|6555.9|6554.9|6550.9|6549.9|135
1649327400000|2022-04-07 10:30:00|6555.9|6554.9|6552.9|6551.9|6556.2|6555.2|6551.9|6550.9|252
1649327700000|2022-04-07 10:35:00|6553.2|6552.2|6559.4|6558.4|6561.9|6560.9|6552.2|6551.2|327
1649328000000|2022-04-07 10:40:00|6559.2|6558.2|6555.9|6554.9|6560.2|6559.2|6553.9|6552.9|172
1649328300000|2022-04-07 10:45:00|6556.2|6555.2|6560.7|6559.7|6561.7|6560.7|6554.9|6553.9|129
1649328600000|2022-04-07 10:50:00|6560.9|6559.9|6557.7|6556.7|6562.2|6561.2|6557.7|6556.7|198
1649328900000|2022-04-07 10:55:00|6557.4|6556.4|6554.7|6553.7|6558.2|6557.2|6554.2|6553.2|239
1649329200000|2022-04-07 11:00:00|6554.4|6553.4|6552.7|6551.7|6559.4|6558.4|6549.9|6548.9|306
1649329500000|2022-04-07 11:05:00|6552.9|6551.9|6563.4|6562.4|6598.9|6597.9|6547.4|6546.4|2761
1649329800000|2022-04-07 11:10:00|6565.2|6564.2|6573.9|6572.9|6580.7|6579.7|6558.9|6557.9|923
1649330100000|2022-04-07 11:15:00|6573.7|6572.7|6564.7|6563.7|6574.7|6573.7|6562.7|6561.7|331
1649330400000|2022-04-07 11:20:00|6564.9|6563.9|6562.4|6561.4|6571.4|6570.4|6561.9|6560.9|233
1649330700000|2022-04-07 11:25:00|6562.2|6561.2|6553.9|6552.9|6562.4|6561.4|6552.4|6551.4|263
1649331000000|2022-04-07 11:30:00|6554.2|6553.2|6549.2|6548.2|6556.7|6555.7|6546.4|6545.4|409
1649331300000|2022-04-07 11:35:00|6549.4|6548.4|6551.9|6550.9|6554.9|6553.9|6547.4|6546.4|268
1649331600000|2022-04-07 11:40:00|6552.2|6551.2|6552.9|6551.9|6557.4|6556.4|6547.9|6546.9|306
1649331900000|2022-04-07 11:45:00|6553.2|6552.2|6551.9|6550.9|6553.9|6552.9|6546.7|6545.7|222
1649332200000|2022-04-07 11:50:00|6552.2|6551.2|6551.7|6550.7|6553.7|6552.7|6548.4|6547.4|165
1649332500000|2022-04-07 11:55:00|6551.4|6550.4|6552.4|6551.4|6552.7|6551.7|6547.7|6546.7|262
1649332800000|2022-04-07 12:00:00|6552.7|6551.7|6542.9|6541.9|6555.7|6554.7|6542.4|6541.4|226
1649333100000|2022-04-07 12:05:00|6543.2|6542.2|6543.9|6542.9|6546.7|6545.7|6539.7|6538.7|214
1649333400000|2022-04-07 12:10:00|6543.7|6542.7|6540.4|6539.4|6546.4|6545.4|6539.2|6538.2|304
1649333700000|2022-04-07 12:15:00|6540.7|6539.7|6546.4|6545.4|6547.4|6546.4|6536.2|6535.2|314
1649334000000|2022-04-07 12:20:00|6546.2|6545.2|6543.4|6542.4|6548.4|6547.4|6542.4|6541.4|222
1649334300000|2022-04-07 12:25:00|6543.7|6542.7|6543.4|6542.4|6545.4|6544.4|6540.9|6539.9|170
1649334600000|2022-04-07 12:30:00|6543.2|6542.2|6550.2|6549.2|6550.2|6549.2|6540.2|6539.2|251
1649334900000|2022-04-07 12:35:00|6550.4|6549.4|6551.2|6550.2|6552.7|6551.7|6546.2|6545.2|246
1649335200000|2022-04-07 12:40:00|6551.4|6550.4|6549.7|6548.7|6553.2|6552.2|6548.2|6547.2|220
1649335500000|2022-04-07 12:45:00|6549.4|6548.4|6543.4|6542.4|6553.4|6552.4|6542.4|6541.4|348
1649335800000|2022-04-07 12:50:00|6543.2|6542.2|6524.2|6523.2|6544.7|6543.7|6519.9|6518.9|892
1649336100000|2022-04-07 12:55:00|6523.9|6522.9|6528.7|6527.7|6529.4|6528.4|6520.9|6519.9|463
1649336400000|2022-04-07 13:00:00|6529.2|6528.2|6523.9|6522.9|6533.4|6532.4|6522.9|6521.9|523
1649336700000|2022-04-07 13:05:00|6524.2|6523.2|6520.4|6519.4|6526.2|6525.2|6519.9|6518.9|269
1649337000000|2022-04-07 13:10:00|6520.2|6519.2|6517.7|6516.7|6521.7|6520.7|6515.2|6514.2|297
1649337300000|2022-04-07 13:15:00|6517.9|6516.9|6516.2|6515.2|6518.9|6517.9|6511.2|6510.2|854
1649337600000|2022-04-07 13:20:00|6516.4|6515.4|6516.2|6515.2|6516.7|6515.7|6510.7|6509.7|429
1649337900000|2022-04-07 13:25:00|6516.4|6515.4|6518.4|6517.4|6519.9|6518.9|6514.9|6513.9|282
1649338200000|2022-04-07 13:30:00|6517.9|6516.9|6524.2|6523.2|6525.2|6524.2|6508.2|6507.2|1303
1649338500000|2022-04-07 13:35:00|6524.4|6523.4|6527.2|6526.2|6531.4|6530.4|6520.4|6519.4|729
1649338800000|2022-04-07 13:40:00|6527.4|6526.4|6520.4|6519.4|6533.9|6532.9|6518.4|6517.4|505
1649339100000|2022-04-07 13:45:00|6520.7|6519.7|6516.2|6515.2|6524.2|6523.2|6514.9|6513.9|814
1649339400000|2022-04-07 13:50:00|6515.4|6514.4|6523.9|6522.9|6528.2|6527.2|6515.2|6514.2|1940
1649339700000|2022-04-07 13:55:00|6524.4|6523.4|6524.4|6523.4|6526.7|6525.7|6521.2|6520.2|686
1649340000000|2022-04-07 14:00:00|6524.9|6523.9|6502.2|6501.2|6528.2|6527.2|6501.9|6500.9|1103
1649340300000|2022-04-07 14:05:00|6502.4|6501.4|6493.7|6492.7|6504.9|6503.9|6488.4|6487.4|1446
1649340600000|2022-04-07 14:10:00|6493.9|6492.9|6502.2|6501.2|6505.4|6504.4|6491.4|6490.4|815
1649340900000|2022-04-07 14:15:00|6501.9|6500.9|6491.4|6490.4|6501.9|6500.9|6487.4|6486.4|1074
1649341200000|2022-04-07 14:20:00|6490.7|6489.7|6480.2|6479.2|6492.2|6491.2|6479.4|6478.4|862
1649341500000|2022-04-07 14:25:00|6480.4|6479.4|6481.9|6480.9|6486.2|6485.2|6473.7|6472.7|811
1649341800000|2022-04-07 14:30:00|6481.7|6480.7|6505.4|6504.4|6505.9|6504.9|6480.4|6479.4|1791
1649342100000|2022-04-07 14:35:00|6504.9|6503.9|6493.4|6492.4|6509.2|6508.2|6491.4|6490.4|481
1649342400000|2022-04-07 14:40:00|6493.2|6492.2|6479.2|6478.2|6493.2|6492.2|6478.4|6477.4|1134
1649342700000|2022-04-07 14:45:00|6479.4|6478.4|6473.9|6472.9|6482.4|6481.4|6472.9|6471.9|800
1649343000000|2022-04-07 14:50:00|6474.2|6473.2|6477.4|6476.4|6484.4|6483.4|6473.9|6472.9|1148
1649343300000|2022-04-07 14:55:00|6477.2|6476.2|6477.9|6476.9|6482.9|6481.9|6474.4|6473.4|829
1649343600000|2022-04-07 15:00:00|6477.2|6476.2|6485.7|6484.7|6491.4|6490.4|6476.9|6475.9|819
1649343900000|2022-04-07 15:05:00|6485.4|6484.4|6481.4|6480.4|6487.9|6486.9|6480.4|6479.4|490
1649344200000|2022-04-07 15:10:00|6481.7|6480.7|6485.2|6484.2|6485.9|6484.9|6477.4|6476.4|959
1649344500000|2022-04-07 15:15:00|6485.4|6484.4|6477.4|6476.4|6485.7|6484.7|6477.4|6476.4|614
1649344800000|2022-04-07 15:20:00|6477.2|6476.2|6480.9|6479.9|6483.2|6482.2|6475.9|6474.9|931
1649345100000|2022-04-07 15:25:00|6481.2|6480.2|6464.2|6463.2|6481.2|6480.2|6460.2|6459.2|1998
1649345400000|2022-04-07 15:30:00|6464.7|6462.7|6469.9|6467.9|6469.9|6467.9|6442.9|6440.9|5567
1649345700000|2022-04-07 15:35:00|6470.2|6468.2|6466.2|6464.2|6476.4|6474.4|6462.7|6460.7|2489
1649346000000|2022-04-07 15:40:00|6466.4|6464.4|6460.7|6458.7|6471.7|6469.7|6459.2|6457.2|477
1649346300000|2022-04-07 15:45:00|6460.4|6458.4|6465.9|6463.9|6473.2|6471.2|6460.4|6458.4|159
1649346600000|2022-04-07 15:50:00|6465.7|6463.7|6465.7|6463.7|6470.9|6468.9|6464.2|6462.2|151
1649346900000|2022-04-07 15:55:00|6465.4|6463.4|6473.9|6471.9|6474.4|6472.4|6465.2|6463.2|144
1649347200000|2022-04-07 16:00:00|6474.2|6472.2|6475.9|6473.9|6482.7|6480.7|6472.9|6470.9|187
1649347500000|2022-04-07 16:05:00|6476.2|6474.2|6483.7|6481.7|6484.4|6482.4|6476.2|6474.2|167
1649347800000|2022-04-07 16:10:00|6484.2|6482.2|6486.9|6484.9|6488.2|6486.2|6482.4|6480.4|241
1649348100000|2022-04-07 16:15:00|6486.7|6484.7|6488.2|6486.2|6488.9|6486.9|6485.7|6483.7|146
1649348400000|2022-04-07 16:20:00|6487.9|6485.9|6491.4|6489.4|6494.2|6492.2|6486.4|6484.4|104
1649348700000|2022-04-07 16:25:00|6491.2|6489.2|6488.7|6486.7|6493.9|6491.9|6485.7|6483.7|130
1649349000000|2022-04-07 16:30:00|6488.4|6486.4|6487.9|6485.9|6489.7|6487.7|6486.7|6484.7|61
1649349300000|2022-04-07 16:35:00|6487.7|6485.7|6484.4|6482.4|6492.4|6490.4|6483.9|6481.9|96
1649349600000|2022-04-07 16:40:00|6484.2|6482.2|6481.4|6479.4|6487.2|6485.2|6480.7|6478.7|121
1649349900000|2022-04-07 16:45:00|6481.7|6479.7|6473.9|6471.9|6485.7|6483.7|6473.9|6471.9|158
1649350200000|2022-04-07 16:50:00|6473.7|6471.7|6481.7|6479.7|6485.4|6483.4|6473.7|6471.7|80
1649350500000|2022-04-07 16:55:00|6481.9|6479.9|6490.2|6488.2|6490.2|6488.2|6481.7|6479.7|230
1649350800000|2022-04-07 17:00:00|6489.9|6487.9|6496.9|6494.9|6498.2|6496.2|6487.4|6485.4|72
1649351100000|2022-04-07 17:05:00|6496.7|6494.7|6498.2|6496.2|6499.2|6497.2|6494.7|6492.7|84
1649351400000|2022-04-07 17:10:00|6497.9|6495.9|6506.4|6504.4|6510.9|6508.9|6497.4|6495.4|115
1649351700000|2022-04-07 17:15:00|6506.7|6504.7|6508.7|6506.7|6511.4|6509.4|6504.2|6502.2|62
1649352000000|2022-04-07 17:20:00|6508.9|6506.9|6510.7|6508.7|6515.2|6513.2|6508.9|6506.9|82
1649352300000|2022-04-07 17:25:00|6510.9|6508.9|6519.2|6517.2|6522.9|6520.9|6510.9|6508.9|175
1649352600000|2022-04-07 17:30:00|6519.4|6517.4|6516.9|6514.9|6522.7|6520.7|6516.2|6514.2|60
1649352900000|2022-04-07 17:35:00|6516.7|6514.7|6511.7|6509.7|6519.7|6517.7|6511.4|6509.4|60
1649353200000|2022-04-07 17:40:00|6511.9|6509.9|6511.9|6509.9|6515.4|6513.4|6510.9|6508.9|57
1649353500000|2022-04-07 17:45:00|6511.7|6509.7|6511.7|6509.7|6516.2|6514.2|6509.7|6507.7|41
1649353800000|2022-04-07 17:50:00|6511.9|6509.9|6513.7|6511.7|6514.9|6512.9|6509.7|6507.7|17
1649354100000|2022-04-07 17:55:00|6513.4|6511.4|6526.2|6524.2|6528.4|6526.4|6512.7|6510.7|96
1649354400000|2022-04-07 18:00:00|6526.4|6524.4|6524.7|6522.7|6530.4|6528.4|6522.7|6520.7|67
1649354700000|2022-04-07 18:05:00|6524.4|6522.4|6524.7|6522.7|6525.7|6523.7|6518.9|6516.9|79
1649355000000|2022-04-07 18:10:00|6524.4|6522.4|6522.2|6520.2|6525.4|6523.4|6520.7|6518.7|33
1649355300000|2022-04-07 18:15:00|6522.4|6520.4|6513.2|6511.2|6523.4|6521.4|6512.2|6510.2|90
1649355600000|2022-04-07 18:20:00|6513.4|6511.4|6518.7|6516.7|6518.9|6516.9|6513.4|6511.4|20
1649355900000|2022-04-07 18:25:00|6518.9|6516.9|6522.4|6520.4|6529.9|6527.9|6518.7|6516.7|56
1649356200000|2022-04-07 18:30:00|6522.2|6520.2|6522.9|6520.9|6523.7|6521.7|6518.9|6516.9|20
1649356500000|2022-04-07 18:35:00|6523.9|6521.9|6525.2|6523.2|6526.2|6524.2|6519.4|6517.4|20
1649356800000|2022-04-07 18:40:00|6524.9|6522.9|6527.7|6525.7|6529.2|6527.2|6521.7|6519.7|41
1649357100000|2022-04-07 18:45:00|6527.4|6525.4|6530.7|6528.7|6533.4|6531.4|6524.2|6522.2|163
1649357400000|2022-04-07 18:50:00|6530.4|6528.4|6534.9|6532.9|6535.4|6533.4|6528.7|6526.7|113
1649357700000|2022-04-07 18:55:00|6535.2|6533.2|6542.7|6540.7|6543.9|6541.9|6534.4|6532.4|172
1649358000000|2022-04-07 19:00:00|6541.4|6539.4|6547.2|6545.2|6548.2|6546.2|6540.7|6538.7|166
1649358300000|2022-04-07 19:05:00|6546.9|6544.9|6548.4|6546.4|6549.7|6547.7|6543.4|6541.4|152
1649358600000|2022-04-07 19:10:00|6548.7|6546.7|6548.9|6546.9|6551.2|6549.2|6546.4|6544.4|75
1649358900000|2022-04-07 19:15:00|6549.2|6547.2|6547.9|6545.9|6551.7|6549.7|6545.7|6543.7|85
1649359200000|2022-04-07 19:20:00|6547.7|6545.7|6538.4|6536.4|6547.7|6545.7|6537.2|6535.2|81
1649359500000|2022-04-07 19:25:00|6538.7|6536.7|6536.7|6534.7|6540.9|6538.9|6534.2|6532.2|120
1649359800000|2022-04-07 19:30:00|6536.9|6534.9|6542.4|6540.4|6543.2|6541.2|6535.2|6533.2|54
1649360100000|2022-04-07 19:35:00|6542.7|6540.7|6544.2|6542.2|6544.4|6542.4|6540.2|6538.2|119
1649360400000|2022-04-07 19:40:00|6544.4|6542.4|6542.9|6540.9|6547.7|6545.7|6539.4|6537.4|127
1649360700000|2022-04-07 19:45:00|6542.7|6540.7|6540.4|6538.4|6547.2|6545.2|6537.7|6535.7|172
1649361000000|2022-04-07 19:50:00|6537.4|6535.4|6530.4|6528.4|6540.9|6538.9|6528.4|6526.4|317
1649361300000|2022-04-07 19:55:00|6529.9|6527.9|6533.2|6531.2|6537.4|6535.4|6527.4|6525.4|208
1649361600000|2022-04-07 20:00:00|6533|6529|6535.2|6531.2|6540|6536|6532.5|6528.5|0
1649361900000|2022-04-07 20:05:00|6536.2|6532.2|6536.8|6532.8|6538.3|6534.3|6534.1|6530.1|0
1649362200000|2022-04-07 20:10:00|6537.3|6533.3|6537.6|6533.6|6541.4|6537.4|6536.6|6532.6|0
1649362500000|2022-04-07 20:15:00|6537.7|6533.7|6534.4|6530.4|6540.4|6536.4|6533.4|6529.4|0
1649362800000|2022-04-07 20:20:00|6533.9|6529.9|6528.2|6524.2|6534.4|6530.4|6527.6|6523.6|0
1649363100000|2022-04-07 20:25:00|6528.7|6524.7|6527.5|6523.5|6529.2|6525.2|6525|6521|0
1649363400000|2022-04-07 20:30:00|6527.6|6523.6|6529.4|6525.4|6529.9|6525.9|6526.2|6522.2|0
1649363700000|2022-04-07 20:35:00|6529.9|6525.9|6532.1|6528.1|6532.1|6528.1|6528.9|6524.9|0
1649364000000|2022-04-07 20:40:00|6532.6|6528.6|6530.3|6526.3|6532.6|6528.6|6529.8|6525.8|0
1649364300000|2022-04-07 20:45:00|6530.8|6526.8|6532.5|6528.5|6532.5|6528.5|6529.3|6525.3|0
1649364600000|2022-04-07 20:50:00|6533|6529|6536.1|6532.1|6536.7|6532.7|6533|6529|0
1649364900000|2022-04-07 20:55:00|6535.6|6531.6|6532.8|6528.8|6536.1|6532.1|6531.5|6527.5|0
1649365200000|2022-04-07 21:00:00|6533.1|6529.1|6533.8|6529.8|6534.5|6530.5|6532.3|6528.3|0
1649365500000|2022-04-07 21:05:00|6534.1|6530.1|6533|6529|6534.5|6530.5|6533|6529|0
1649365800000|2022-04-07 21:10:00|6532.9|6528.9|6532.6|6528.6|6532.9|6528.9|6531.8|6527.8|0
1649366100000|2022-04-07 21:15:00|6532.4|6528.4|6531|6527|6532.4|6528.4|6531|6527|0
1649366400000|2022-04-07 21:20:00|6531.3|6527.3|6531.3|6527.3|6532.2|6528.2|6531|6527|0
1649366700000|2022-04-07 21:25:00|6531|6527|6531.9|6527.9|6533.6|6529.6|6531|6527|0
1649367000000|2022-04-07 21:30:00|6532.6|6528.6|6532.8|6528.8|6532.8|6528.8|6532.6|6528.6|0
1649367300000|2022-04-07 21:35:00|6533.1|6529.1|6532.9|6528.9|6533.6|6529.6|6532.4|6528.4|0
1649367600000|2022-04-07 21:40:00|6533.1|6529.1|6533.6|6529.6|6533.6|6529.6|6532.6|6528.6|0
1649367900000|2022-04-07 21:45:00|6533.3|6529.3|6533.6|6529.6|6534.1|6530.1|6533.3|6529.3|0
1649368200000|2022-04-07 21:50:00|6533.4|6529.4|6533.3|6529.3|6533.5|6529.5|6533.2|6529.2|0
1649368500000|2022-04-07 21:55:00|6533.2|6529.2|6532.3|6528.3|6534|6530|6532.3|6528.3|0
1649368800000|2022-04-07 22:00:00|6532.5|6528.5|6537.2|6533.2|6537.2|6533.2|6532|6528|0
1649369100000|2022-04-07 22:05:00|6536.7|6532.7|6536.3|6532.3|6536.9|6532.9|6534.5|6530.5|0
1649369400000|2022-04-07 22:10:00|6536.4|6532.4|6539.1|6535.1|6540.2|6536.2|6535.8|6531.8|0
1649369700000|2022-04-07 22:15:00|6539.4|6535.4|6537.3|6533.3|6539.5|6535.5|6537.3|6533.3|0
1649370000000|2022-04-07 22:20:00|6537.4|6533.4|6537.9|6533.9|6538.9|6534.9|6537.3|6533.3|0
1649370300000|2022-04-07 22:25:00|6537.8|6533.8|6535.8|6531.8|6537.8|6533.8|6535.5|6531.5|0
1649370600000|2022-04-07 22:30:00|6536.3|6532.3|6535.1|6531.1|6536.8|6532.8|6535.1|6531.1|0
1649370900000|2022-04-07 22:35:00|6535.8|6531.8|6535.8|6531.8|6536.3|6532.3|6535.1|6531.1|0
1649371200000|2022-04-07 22:40:00|6536.8|6532.8|6536.8|6532.8|6536.8|6532.8|6536.3|6532.3|0
1649371500000|2022-04-07 22:45:00|6535.8|6531.8|6535.8|6531.8|6536.8|6532.8|6535.1|6531.1|0
1649371800000|2022-04-07 22:50:00|6535.5|6531.5|6534.3|6530.3|6535.8|6531.8|6533.8|6529.8|0
1649372100000|2022-04-07 22:55:00|6534.1|6530.1|6536.5|6532.5|6536.5|6532.5|6534.1|6530.1|0
1649372400000|2022-04-07 23:00:00|6536.2|6532.2|6534.3|6530.3|6537|6533|6533.8|6529.8|0
1649372700000|2022-04-07 23:05:00|6534.6|6530.6|6535.3|6531.3|6536|6532|6534.6|6530.6|0
1649373000000|2022-04-07 23:10:00|6535.6|6531.6|6541.3|6537.3|6541.5|6537.5|6534.8|6530.8|0
1649373300000|2022-04-07 23:15:00|6540.8|6537.8|6538.1|6535.1|6540.8|6537.8|6537.9|6534.9|0
1649373600000|2022-04-07 23:20:00|6538.4|6535.4|6539.7|6536.7|6540.3|6537.3|6538.1|6535.1|0
1649373900000|2022-04-07 23:25:00|6539.8|6536.8|6541.8|6538.8|6543.5|6540.5|6539.7|6536.7|0
1649374200000|2022-04-07 23:30:00|6542.1|6539.1|6540.8|6537.8|6542.3|6539.3|6539.8|6536.8|0
1649374500000|2022-04-07 23:35:00|6541|6538|6542.2|6539.2|6542.2|6539.2|6540.3|6537.3|0
1649374800000|2022-04-07 23:40:00|6542|6539|6543.3|6540.3|6544.9|6541.9|6541.7|6538.7|0
1649375100000|2022-04-07 23:45:00|6542.9|6539.9|6545.3|6542.3|6545.3|6542.3|6541.6|6538.6|0
1649375400000|2022-04-07 23:50:00|6544.8|6541.8|6547.6|6544.6|6548.7|6545.7|6544.8|6541.8|0
1649375700000|2022-04-07 23:55:00|6547.7|6544.7|6546.4|6543.4|6549.7|6546.7|6546.4|6543.4|0
1649376000000|2022-04-08 00:00:00|6545.9|6542.9|6547.7|6544.7|6548.2|6545.2|6541.7|6538.7|0
1649376300000|2022-04-08 00:05:00|6547.2|6544.2|6546.4|6543.4|6548.7|6545.7|6545.4|6542.4|0
1649376600000|2022-04-08 00:10:00|6545.9|6542.9|6544.4|6541.4|6547.1|6544.1|6543.9|6540.9|0
1649376900000|2022-04-08 00:15:00|6544.9|6541.9|6528.3|6525.3|6544.9|6541.9|6526.6|6523.6|0
1649377200000|2022-04-08 00:20:00|6527.6|6524.6|6520.6|6517.6|6528.3|6525.3|6519.8|6516.8|0
1649377500000|2022-04-08 00:25:00|6520.3|6517.3|6511.3|6508.3|6521.5|6518.5|6511.3|6508.3|0
1649377800000|2022-04-08 00:30:00|6511|6508|6509.9|6506.9|6515|6512|6509.7|6506.7|0
1649378100000|2022-04-08 00:35:00|6510.5|6507.5|6511.6|6508.6|6511.6|6508.6|6509.9|6506.9|0
1649378400000|2022-04-08 00:40:00|6511.3|6508.3|6511.9|6508.9|6513.4|6510.4|6510.2|6507.2|0
1649378700000|2022-04-08 00:45:00|6512.6|6509.6|6513.8|6510.8|6515.3|6512.3|6511.9|6508.9|0
1649379000000|2022-04-08 00:50:00|6513.5|6510.5|6517.2|6514.2|6517.3|6514.3|6513|6510|0
1649379300000|2022-04-08 00:55:00|6516.5|6513.5|6520.5|6517.5|6520.5|6517.5|6515.5|6512.5|0
1649379600000|2022-04-08 01:00:00|6521.1|6518.1|6520.5|6517.5|6522.2|6519.2|6520.4|6517.4|0
1649379900000|2022-04-08 01:05:00|6521.1|6518.1|6520.5|6517.5|6522.2|6519.2|6520.4|6517.4|0
1649380200000|2022-04-08 01:10:00|6519.8|6516.8|6517|6514|6520.5|6517.5|6517|6514|0
1649380500000|2022-04-08 01:15:00|6517.1|6514.1|6515.4|6512.4|6520.4|6517.4|6515.3|6512.3|0
1649380800000|2022-04-08 01:20:00|6516|6513|6510.4|6507.4|6518.8|6515.8|6510.4|6507.4|0
1649381100000|2022-04-08 01:25:00|6511|6508|6513.8|6510.8|6513.8|6510.8|6510.4|6507.4|0
1649381400000|2022-04-08 01:30:00|6504.6|6501.6|6499.5|6496.5|6506.2|6503.2|6499.5|6496.5|0
1649381700000|2022-04-08 01:35:00|6501.2|6498.2|6499.8|6496.8|6503.1|6500.1|6497.2|6494.2|0
1649382000000|2022-04-08 01:40:00|6500.4|6497.4|6506.7|6503.7|6506.7|6503.7|6500.4|6497.4|0
1649382300000|2022-04-08 01:45:00|6515.7|6512.7|6516|6513|6516|6513|6514.3|6511.3|0
1649382600000|2022-04-08 01:50:00|6515.4|6512.4|6507.1|6504.1|6515.4|6512.4|6507.1|6504.1|0
1649382900000|2022-04-08 01:55:00|6507.4|6504.4|6508.8|6505.8|6510.5|6507.5|6507.1|6504.1|0
1649383200000|2022-04-08 02:00:00|6508.1|6505.1|6512.2|6509.2|6512.2|6509.2|6507.1|6504.1|0
1649383500000|2022-04-08 02:05:00|6513.9|6510.9|6512.2|6509.2|6513.9|6510.9|6510.5|6507.5|0
1649383800000|2022-04-08 02:10:00|6510.5|6507.5|6512.2|6509.2|6512.2|6509.2|6510.5|6507.5|0
1649384100000|2022-04-08 02:15:00|6512.8|6509.8|6513.8|6510.8|6515.6|6512.6|6510.4|6507.4|0
1649384400000|2022-04-08 02:20:00|6513.9|6510.9|6515.6|6512.6|6515.6|6512.6|6513.8|6510.8|0
1649384700000|2022-04-08 02:25:00|6514.9|6511.9|6517.3|6514.3|6517.3|6514.3|6513.9|6510.9|0
1649385000000|2022-04-08 02:30:00|6517.7|6514.7|6520.8|6517.8|6520.8|6517.8|6517.3|6514.3|0
1649385300000|2022-04-08 02:35:00|6520.1|6517.1|6517.4|6514.4|6520.8|6517.8|6515.7|6512.7|0
1649385600000|2022-04-08 02:40:00|6517.1|6514.1|6520.8|6517.8|6520.8|6517.8|6515.7|6512.7|0
1649385900000|2022-04-08 02:45:00|6521.5|6518.5|6522.6|6519.6|6526|6523|6520.8|6517.8|0
1649386200000|2022-04-08 02:50:00|6523.2|6520.2|6522.6|6519.6|6524.3|6521.3|6520.9|6517.9|0
1649386500000|2022-04-08 02:55:00|6522.9|6519.9|6524.3|6521.3|6524.3|6521.3|6522.9|6519.9|0
1649386800000|2022-04-08 03:00:00|6525|6522|6519.2|6516.2|6526|6523|6519.2|6516.2|0
1649387100000|2022-04-08 03:05:00|6519.5|6516.5|6520.9|6517.9|6520.9|6517.9|6519.5|6516.5|0
1649387400000|2022-04-08 03:10:00|6521.5|6518.5|6526|6523|6526|6523|6521.5|6518.5|0
1649387700000|2022-04-08 03:15:00|6525.4|6522.4|6522.6|6519.6|6525.4|6522.4|6522.6|6519.6|0
1649388000000|2022-04-08 03:20:00|6523.5|6520.5|6526|6523|6526|6523|6522.6|6519.6|0
1649388300000|2022-04-08 03:25:00|6525.4|6522.4|6524.3|6521.3|6525.4|6522.4|6522.6|6519.6|0
1649388600000|2022-04-08 03:30:00|6515.7|6512.7|6511.6|6508.6|6516.8|6513.8|6509.9|6506.9|0
1649388900000|2022-04-08 03:35:00|6512|6509|6511.7|6508.7|6513.4|6510.4|6510|6507|0
1649389200000|2022-04-08 03:40:00|6511.6|6508.6|6513.4|6510.4|6513.4|6510.4|6511.6|6508.6|0
1649389500000|2022-04-08 03:45:00|6522.4|6519.4|6521|6518|6522.7|6519.7|6521|6518|0
1649389800000|2022-04-08 03:50:00|6520.9|6517.9|6518.6|6515.6|6522.1|6519.1|6516.9|6513.9|0
1649390100000|2022-04-08 03:55:00|6518.7|6515.7|6518.7|6515.7|6518.7|6515.7|6516.9|6513.9|0
1649390400000|2022-04-08 04:00:00|6519|6516|6515.3|6512.3|6520.4|6517.4|6515.3|6512.3|0
1649390700000|2022-04-08 04:05:00|6515.6|6512.6|6515.4|6512.4|6517|6514|6515.3|6512.3|0
1649391000000|2022-04-08 04:10:00|6516|6513|6515.4|6512.4|6517.1|6514.1|6515.4|6512.4|0
1649391300000|2022-04-08 04:15:00|6516|6513|6513.7|6510.7|6517.1|6514.1|6513.7|6510.7|0
1649391600000|2022-04-08 04:20:00|6514|6511|6513.7|6510.7|6515.4|6512.4|6513.6|6510.6|0
1649391900000|2022-04-08 04:25:00|6514.4|6511.4|6513.7|6510.7|6515.4|6512.4|6513.7|6510.7|0
1649392200000|2022-04-08 04:30:00|6514|6511|6513.7|6510.7|6515.4|6512.4|6513.7|6510.7|0
1649392500000|2022-04-08 04:35:00|6514.4|6511.4|6515.5|6512.5|6517.2|6514.2|6514.4|6511.4|0
1649392800000|2022-04-08 04:40:00|6516.1|6513.1|6512.1|6509.1|6517.2|6514.2|6512.1|6509.1|0
1649393100000|2022-04-08 04:45:00|6511.8|6508.8|6510.4|6507.4|6512.1|6509.1|6510.4|6507.4|0
1649393400000|2022-04-08 04:50:00|6509.7|6506.7|6506.9|6503.9|6509.7|6506.7|6506.9|6503.9|0
1649393700000|2022-04-08 04:55:00|6507.2|6504.2|6509.9|6506.9|6511|6508|6506.9|6503.9|0
1649394000000|2022-04-08 05:00:00|6510.6|6507.6|6511.6|6508.6|6513.3|6510.3|6509.9|6506.9|0
1649394300000|2022-04-08 05:05:00|6511|6508|6513.2|6510.2|6513.2|6510.2|6508.2|6505.2|0
1649394600000|2022-04-08 05:10:00|6512.6|6509.6|6516.7|6513.7|6516.7|6513.7|6511.5|6508.5|0
1649394900000|2022-04-08 05:15:00|6516.8|6513.8|6521.9|6518.9|6521.9|6518.9|6516.8|6513.8|0
1649395200000|2022-04-08 05:20:00|6522.3|6519.3|6519.6|6516.6|6523.9|6520.9|6518.7|6515.7|0
1649395500000|2022-04-08 05:25:00|6519.3|6516.3|6515.4|6512.4|6520.5|6517.5|6515.4|6512.4|0
1649395800000|2022-04-08 05:30:00|6515|6512|6516.9|6513.9|6518.6|6515.6|6514.5|6511.5|0
1649396100000|2022-04-08 05:35:00|6517.3|6514.3|6517.2|6514.2|6517.3|6514.3|6515.5|6512.5|0
1649396400000|2022-04-08 05:40:00|6516.6|6513.6|6515.5|6512.5|6517.2|6514.2|6514.6|6511.6|0
1649396700000|2022-04-08 05:45:00|6516.2|6513.2|6522.2|6519.2|6522.2|6519.2|6516.2|6513.2|0
1649397000000|2022-04-08 05:50:00|6522.9|6519.9|6529|6526|6530.7|6527.7|6522.9|6519.9|0
1649397300000|2022-04-08 05:55:00|6529.7|6526.7|6529.1|6526.1|6532.5|6529.5|6529|6526|0
1649397600000|2022-04-08 06:00:00|6530.8|6527.8|6529.4|6527.4|6542.2|6540.2|6529.2|6525.6|677
1649397900000|2022-04-08 06:05:00|6529.2|6527.2|6538.4|6536.4|6538.9|6536.9|6526.7|6524.7|197
1649398200000|2022-04-08 06:10:00|6538.2|6536.2|6531.9|6529.9|6540.4|6538.4|6530.2|6528.2|126
1649398500000|2022-04-08 06:15:00|6532.2|6530.2|6532.4|6530.4|6536.9|6534.9|6530.4|6528.4|158
1649398800000|2022-04-08 06:20:00|6532.2|6530.2|6552.2|6550.2|6552.7|6550.7|6532.2|6530.2|143
1649399100000|2022-04-08 06:25:00|6552.4|6550.4|6551.4|6549.4|6557.2|6555.2|6550.9|6548.9|170
1649399400000|2022-04-08 06:30:00|6550.7|6548.7|6553.7|6551.7|6554.4|6552.4|6547.2|6545.2|130
1649399700000|2022-04-08 06:35:00|6553.4|6551.4|6544.4|6542.4|6556.7|6554.7|6542.7|6540.7|180
1649400000000|2022-04-08 06:40:00|6544.2|6542.2|6548.7|6546.7|6550.2|6548.2|6538.9|6536.9|170
1649400300000|2022-04-08 06:45:00|6548.4|6546.4|6552.4|6550.4|6553.4|6551.4|6545.7|6543.7|96
1649400600000|2022-04-08 06:50:00|6552.7|6550.7|6556.7|6554.7|6558.7|6556.7|6550.9|6548.9|130
1649400900000|2022-04-08 06:55:00|6556.9|6554.9|6554.4|6552.4|6564.2|6562.2|6552.9|6550.9|328
1649401200000|2022-04-08 07:00:00|6553.4|6551.4|6550.2|6549.2|6563.9|6562.9|6546.7|6545.7|1654
1649401500000|2022-04-08 07:05:00|6549.9|6548.9|6555.4|6554.4|6563.2|6562.2|6549.2|6548.2|1158
1649401800000|2022-04-08 07:10:00|6555.7|6554.7|6563.9|6562.9|6568.4|6567.4|6552.9|6551.9|876
1649402100000|2022-04-08 07:15:00|6564.2|6563.2|6562.7|6561.7|6566.2|6565.2|6550.7|6549.7|701
1649402400000|2022-04-08 07:20:00|6562.9|6561.9|6570.4|6569.4|6575.9|6574.9|6561.7|6560.7|867
1649402700000|2022-04-08 07:25:00|6570.7|6569.7|6569.4|6568.4|6572.9|6571.9|6561.4|6560.4|614
1649403000000|2022-04-08 07:30:00|6570.9|6569.9|6565.4|6564.4|6571.9|6570.9|6559.2|6558.2|533
1649403300000|2022-04-08 07:35:00|6565.7|6564.7|6576.9|6575.9|6578.2|6577.2|6565.7|6564.7|350
1649403600000|2022-04-08 07:40:00|6577.2|6576.2|6572.7|6571.7|6579.9|6578.9|6572.7|6571.7|1140
1649403900000|2022-04-08 07:45:00|6572.4|6571.4|6572.9|6571.9|6573.9|6572.9|6566.7|6565.7|436
1649404200000|2022-04-08 07:50:00|6572.7|6571.7|6571.9|6570.9|6580.2|6579.2|6570.7|6569.7|354
1649404500000|2022-04-08 07:55:00|6572.2|6571.2|6582.9|6581.9|6584.2|6583.2|6570.4|6569.4|429
1649404800000|2022-04-08 08:00:00|6583.2|6582.2|6590.7|6589.7|6591.2|6590.2|6581.4|6580.4|544
1649405100000|2022-04-08 08:05:00|6590.4|6589.4|6588.7|6587.7|6591.9|6590.9|6587.7|6586.7|4888
1649405400000|2022-04-08 08:10:00|6588.9|6587.9|6587.7|6586.7|6589.9|6588.9|6585.2|6584.2|2033
1649405700000|2022-04-08 08:15:00|6587.9|6586.9|6586.4|6585.4|6591.9|6590.9|6582.4|6581.4|675
1649406000000|2022-04-08 08:20:00|6586.2|6585.2|6591.4|6590.4|6593.2|6592.2|6586.2|6585.2|2949
1649406300000|2022-04-08 08:25:00|6591.2|6590.2|6587.2|6586.2|6592.2|6591.2|6586.7|6585.7|347
1649406600000|2022-04-08 08:30:00|6586.9|6585.9|6584.4|6583.4|6589.7|6588.7|6584.2|6583.2|433
1649406900000|2022-04-08 08:35:00|6584.7|6583.7|6580.7|6579.7|6584.7|6583.7|6577.9|6576.9|5909
1649407200000|2022-04-08 08:40:00|6580.4|6579.4|6571.4|6570.4|6580.4|6579.4|6571.4|6570.4|437
1649407500000|2022-04-08 08:45:00|6571.2|6570.2|6566.7|6565.7|6572.4|6571.4|6565.7|6564.7|355
1649407800000|2022-04-08 08:50:00|6566.9|6565.9|6553.4|6552.4|6567.2|6566.2|6553.2|6552.2|302
1649408100000|2022-04-08 08:55:00|6552.7|6551.7|6550.9|6549.9|6556.7|6555.7|6547.7|6546.7|550
1649408400000|2022-04-08 09:00:00|6550.7|6549.7|6544.9|6543.9|6551.4|6550.4|6538.4|6537.4|3032
1649408700000|2022-04-08 09:05:00|6544.7|6543.7|6542.9|6541.9|6549.2|6548.2|6540.4|6539.4|366
1649409000000|2022-04-08 09:10:00|6542.7|6541.7|6543.9|6542.9|6547.7|6546.7|6540.4|6539.4|271
1649409300000|2022-04-08 09:15:00|6543.7|6542.7|6550.4|6549.4|6551.7|6550.7|6543.7|6542.7|2792
1649409600000|2022-04-08 09:20:00|6550.7|6549.7|6548.9|6547.9|6552.4|6551.4|6546.4|6545.4|217
1649409900000|2022-04-08 09:25:00|6548.7|6547.7|6552.9|6551.9|6554.2|6553.2|6547.9|6546.9|283
1649410200000|2022-04-08 09:30:00|6552.7|6551.7|6555.2|6554.2|6557.2|6556.2|6549.9|6548.9|449
1649410500000|2022-04-08 09:35:00|6554.7|6553.7|6557.9|6556.9|6559.2|6558.2|6549.9|6548.9|3957
1649410800000|2022-04-08 09:40:00|6558.2|6557.2|6554.9|6553.9|6560.4|6559.4|6554.7|6553.7|321
1649411100000|2022-04-08 09:45:00|6554.7|6553.7|6562.9|6561.9|6563.9|6562.9|6554.7|6553.7|234
1649411400000|2022-04-08 09:50:00|6562.7|6561.7|6561.9|6560.9|6562.7|6561.7|6558.4|6557.4|279
1649411700000|2022-04-08 09:55:00|6561.7|6560.7|6565.4|6564.4|6566.7|6565.7|6560.7|6559.7|296
1649412000000|2022-04-08 10:00:00|6565.7|6564.7|6564.2|6563.2|6569.7|6568.7|6563.2|6562.2|617
1649412300000|2022-04-08 10:05:00|6563.9|6562.9|6564.7|6563.7|6567.7|6566.7|6563.4|6562.4|5813
1649412600000|2022-04-08 10:10:00|6564.9|6563.9|6549.7|6548.7|6566.4|6565.4|6547.9|6546.9|709
1649412900000|2022-04-08 10:15:00|6550.4|6549.4|6542.4|6541.4|6559.4|6558.4|6541.7|6540.7|542
1649413200000|2022-04-08 10:20:00|6542.7|6541.7|6540.4|6539.4|6545.7|6544.7|6538.7|6537.7|2356
1649413500000|2022-04-08 10:25:00|6540.7|6539.7|6536.7|6535.7|6540.9|6539.9|6535.2|6534.2|485
1649413800000|2022-04-08 10:30:00|6536.4|6535.4|6532.9|6531.9|6536.4|6535.4|6528.7|6527.7|486
1649414100000|2022-04-08 10:35:00|6533.2|6532.2|6538.9|6537.9|6540.2|6539.2|6529.4|6528.4|4960
1649414400000|2022-04-08 10:40:00|6538.7|6537.7|6541.2|6540.2|6543.2|6542.2|6538.2|6537.2|438
1649414700000|2022-04-08 10:45:00|6541.4|6540.4|6547.9|6546.9|6549.7|6548.7|6538.9|6537.9|271
1649415000000|2022-04-08 10:50:00|6547.7|6546.7|6554.7|6553.7|6555.9|6554.9|6547.7|6546.7|285
1649415300000|2022-04-08 10:55:00|6554.9|6553.9|6559.2|6558.2|6560.7|6559.7|6552.7|6551.7|310
1649415600000|2022-04-08 11:00:00|6559.4|6558.4|6559.4|6558.4|6561.4|6560.4|6558.2|6557.2|253
1649415900000|2022-04-08 11:05:00|6559.2|6558.2|6562.9|6561.9|6564.7|6563.7|6559.2|6558.2|714
1649416200000|2022-04-08 11:10:00|6563.2|6562.2|6560.4|6559.4|6563.9|6562.9|6557.7|6556.7|215
1649416500000|2022-04-08 11:15:00|6560.2|6559.2|6557.7|6556.7|6560.7|6559.7|6557.2|6556.2|256
1649416800000|2022-04-08 11:20:00|6557.9|6556.9|6558.2|6557.2|6560.2|6559.2|6556.7|6555.7|194
1649417100000|2022-04-08 11:25:00|6558.4|6557.4|6560.9|6559.9|6562.9|6561.9|6558.4|6557.4|212
1649417400000|2022-04-08 11:30:00|6560.7|6559.7|6563.7|6562.7|6565.9|6564.9|6558.4|6557.4|266
1649417700000|2022-04-08 11:35:00|6563.9|6562.9|6563.4|6562.4|6566.2|6565.2|6562.4|6561.4|325
1649418000000|2022-04-08 11:40:00|6563.7|6562.7|6565.2|6564.2|6565.2|6564.2|6561.4|6560.4|333
1649418300000|2022-04-08 11:45:00|6564.9|6563.9|6567.2|6566.2|6569.2|6568.2|6563.7|6562.7|286
1649418600000|2022-04-08 11:50:00|6566.9|6565.9|6562.2|6561.2|6566.9|6565.9|6559.7|6558.7|1787
1649418900000|2022-04-08 11:55:00|6562.4|6561.4|6557.7|6556.7|6562.4|6561.4|6556.7|6555.7|217
1649419200000|2022-04-08 12:00:00|6557.9|6556.9|6555.7|6554.7|6559.4|6558.4|6554.7|6553.7|228
1649419500000|2022-04-08 12:05:00|6555.9|6554.9|6554.7|6553.7|6557.2|6556.2|6553.4|6552.4|215
1649419800000|2022-04-08 12:10:00|6554.2|6553.2|6547.9|6546.9|6554.7|6553.7|6547.4|6546.4|327
1649420100000|2022-04-08 12:15:00|6547.7|6546.7|6547.2|6546.2|6550.4|6549.4|6546.7|6545.7|170
1649420400000|2022-04-08 12:20:00|6546.9|6545.9|6550.2|6549.2|6551.2|6550.2|6546.4|6545.4|3951
1649420700000|2022-04-08 12:25:00|6549.9|6548.9|6547.2|6546.2|6552.7|6551.7|6546.7|6545.7|511
1649421000000|2022-04-08 12:30:00|6546.9|6545.9|6539.2|6538.2|6547.9|6546.9|6538.9|6537.9|446
1649421300000|2022-04-08 12:35:00|6538.9|6537.9|6534.2|6533.2|6539.4|6538.4|6534.2|6533.2|246
1649421600000|2022-04-08 12:40:00|6534.4|6533.4|6530.9|6529.9|6535.4|6534.4|6529.2|6528.2|676
1649421900000|2022-04-08 12:45:00|6530.7|6529.7|6531.4|6530.4|6532.4|6531.4|6529.4|6528.4|2319
1649422200000|2022-04-08 12:50:00|6531.2|6530.2|6531.4|6530.4|6535.2|6534.2|6530.2|6529.2|389
1649422500000|2022-04-08 12:55:00|6531.7|6530.7|6530.7|6529.7|6533.2|6532.2|6529.2|6528.2|1092
1649422800000|2022-04-08 13:00:00|6530.9|6529.9|6522.9|6521.9|6532.4|6531.4|6521.9|6520.9|698
1649423100000|2022-04-08 13:05:00|6523.2|6522.2|6523.9|6522.9|6524.9|6523.9|6519.2|6518.2|401
1649423400000|2022-04-08 13:10:00|6523.7|6522.7|6514.2|6513.2|6523.9|6522.9|6512.4|6511.4|671
1649423700000|2022-04-08 13:15:00|6513.9|6512.9|6516.9|6515.9|6517.9|6516.9|6511.4|6510.4|1263
1649424000000|2022-04-08 13:20:00|6516.4|6515.4|6512.4|6511.4|6517.2|6516.2|6508.4|6507.4|583
1649424300000|2022-04-08 13:25:00|6512.2|6511.2|6508.9|6507.9|6513.2|6512.2|6506.7|6505.7|661
1649424600000|2022-04-08 13:30:00|6509.4|6508.4|6511.4|6510.4|6517.2|6516.2|6508.4|6507.4|2404
1649424900000|2022-04-08 13:35:00|6511.7|6510.7|6507.7|6506.7|6513.9|6512.9|6505.2|6504.2|737
1649425200000|2022-04-08 13:40:00|6507.4|6506.4|6508.4|6507.4|6512.2|6511.2|6503.2|6502.2|623
1649425500000|2022-04-08 13:45:00|6508.7|6507.7|6512.2|6511.2|6515.4|6514.4|6505.9|6504.9|684
1649425800000|2022-04-08 13:50:00|6511.9|6510.9|6514.7|6513.7|6517.2|6516.2|6510.9|6509.9|494
1649426100000|2022-04-08 13:55:00|6514.4|6513.4|6513.2|6512.2|6520.7|6519.7|6513.2|6512.2|659
1649426400000|2022-04-08 14:00:00|6510.7|6509.7|6532.9|6531.9|6533.4|6532.4|6507.9|6506.9|4377
1649426700000|2022-04-08 14:05:00|6532.7|6531.7|6538.2|6537.2|6541.2|6540.2|6526.9|6525.9|686
1649427000000|2022-04-08 14:10:00|6537.4|6536.4|6529.2|6528.2|6537.9|6536.9|6524.9|6523.9|588
1649427300000|2022-04-08 14:15:00|6528.9|6527.9|6523.2|6522.2|6529.2|6528.2|6520.9|6519.9|428
1649427600000|2022-04-08 14:20:00|6523.4|6522.4|6529.2|6528.2|6532.7|6531.7|6519.9|6518.9|314
1649427900000|2022-04-08 14:25:00|6529.4|6528.4|6536.9|6535.9|6537.2|6536.2|6528.2|6527.2|434
1649428200000|2022-04-08 14:30:00|6536.7|6535.7|6542.4|6541.4|6546.7|6545.7|6535.4|6534.4|797
1649428500000|2022-04-08 14:35:00|6542.7|6541.7|6543.2|6542.2|6546.9|6545.9|6542.4|6541.4|694
1649428800000|2022-04-08 14:40:00|6543.4|6542.4|6541.7|6540.7|6546.4|6545.4|6541.2|6540.2|1009
1649429100000|2022-04-08 14:45:00|6541.4|6540.4|6534.9|6533.9|6543.2|6542.2|6534.2|6533.2|556
1649429400000|2022-04-08 14:50:00|6534.7|6533.7|6551.4|6550.4|6553.2|6552.2|6533.9|6532.9|952
1649429700000|2022-04-08 14:55:00|6551.7|6550.7|6562.4|6561.4|6562.7|6561.7|6546.2|6545.2|1745
1649430000000|2022-04-08 15:00:00|6561.9|6560.9|6552.9|6551.9|6565.9|6564.9|6552.7|6551.7|894
1649430300000|2022-04-08 15:05:00|6552.7|6551.7|6552.9|6551.9|6555.9|6554.9|6551.2|6550.2|557
1649430600000|2022-04-08 15:10:00|6553.2|6552.2|6551.4|6550.4|6555.7|6554.7|6549.2|6548.2|450
1649430900000|2022-04-08 15:15:00|6551.7|6550.7|6543.2|6542.2|6552.4|6551.4|6542.7|6541.7|922
1649431200000|2022-04-08 15:20:00|6544.2|6543.2|6539.4|6538.4|6545.2|6544.2|6537.9|6536.9|1679
1649431500000|2022-04-08 15:25:00|6539.2|6538.2|6540.7|6539.7|6543.4|6542.4|6534.7|6533.7|5391
1649431800000|2022-04-08 15:30:00|6541.2|6539.2|6549.9|6547.9|6552.2|6550.2|6538.9|6536.9|5050
1649432100000|2022-04-08 15:35:00|6549.4|6547.4|6542.9|6540.9|6551.7|6549.7|6540.2|6538.2|1556
1649432400000|2022-04-08 15:40:00|6542.7|6540.7|6543.4|6541.4|6548.4|6546.4|6541.7|6539.7|701
1649432700000|2022-04-08 15:45:00|6543.2|6541.2|6540.7|6538.7|6547.4|6545.4|6540.2|6538.2|371
1649433000000|2022-04-08 15:50:00|6540.9|6538.9|6536.4|6534.4|6542.9|6540.9|6536.4|6534.4|756
1649433300000|2022-04-08 15:55:00|6536.2|6534.2|6534.7|6532.7|6539.7|6537.7|6534.7|6532.7|649
1649433600000|2022-04-08 16:00:00|6534.9|6532.9|6535.4|6533.4|6539.4|6537.4|6534.7|6532.7|547
1649433900000|2022-04-08 16:05:00|6535.2|6533.2|6532.4|6530.4|6536.4|6534.4|6527.9|6525.9|196
1649434200000|2022-04-08 16:10:00|6532.2|6530.2|6532.9|6530.9|6537.2|6535.2|6528.2|6526.2|225
1649434500000|2022-04-08 16:15:00|6533.2|6531.2|6533.4|6531.4|6535.2|6533.2|6528.4|6526.4|210
1649434800000|2022-04-08 16:20:00|6533.2|6531.2|6538.4|6536.4|6538.4|6536.4|6533.2|6531.2|146
1649435100000|2022-04-08 16:25:00|6538.7|6536.7|6542.4|6540.4|6544.2|6542.2|6537.9|6535.9|207
1649435400000|2022-04-08 16:30:00|6542.2|6540.2|6536.4|6534.4|6542.7|6540.7|6534.9|6532.9|101
1649435700000|2022-04-08 16:35:00|6536.7|6534.7|6537.4|6535.4|6537.9|6535.9|6534.4|6532.4|58
1649436000000|2022-04-08 16:40:00|6537.7|6535.7|6540.2|6538.2|6540.7|6538.7|6535.9|6533.9|203
1649436300000|2022-04-08 16:45:00|6539.9|6537.9|6537.9|6535.9|6541.9|6539.9|6536.4|6534.4|69
1649436600000|2022-04-08 16:50:00|6537.7|6535.7|6539.7|6537.7|6541.2|6539.2|6535.9|6533.9|106
1649436900000|2022-04-08 16:55:00|6539.4|6537.4|6540.4|6538.4|6541.7|6539.7|6538.9|6536.9|63
1649437200000|2022-04-08 17:00:00|6540.2|6538.2|6540.9|6538.9|6540.9|6538.9|6535.4|6533.4|248
1649437500000|2022-04-08 17:05:00|6540.7|6538.7|6540.4|6538.4|6541.2|6539.2|6537.7|6535.7|47
1649437800000|2022-04-08 17:10:00|6540.7|6538.7|6536.4|6534.4|6541.7|6539.7|6536.2|6534.2|85
1649438100000|2022-04-08 17:15:00|6536.2|6534.2|6534.4|6532.4|6537.4|6535.4|6533.7|6531.7|92
1649438400000|2022-04-08 17:20:00|6534.7|6532.7|6532.7|6530.7|6537.2|6535.2|6531.9|6529.9|154
1649438700000|2022-04-08 17:25:00|6532.9|6530.9|6529.7|6527.7|6532.9|6530.9|6529.7|6527.7|139
1649439000000|2022-04-08 17:30:00|6530.2|6528.2|6525.9|6523.9|6530.4|6528.4|6525.9|6523.9|102
1649439300000|2022-04-08 17:35:00|6526.2|6524.2|6524.7|6522.7|6528.9|6526.9|6524.4|6522.4|144
1649439600000|2022-04-08 17:40:00|6524.4|6522.4|6524.4|6522.4|6525.9|6523.9|6521.4|6519.4|112
1649439900000|2022-04-08 17:45:00|6524.2|6522.2|6520.7|6518.7|6524.2|6522.2|6520.2|6518.2|96
1649440200000|2022-04-08 17:50:00|6520.4|6518.4|6522.9|6520.9|6524.7|6522.7|6519.7|6517.7|109
1649440500000|2022-04-08 17:55:00|6522.7|6520.7|6523.4|6521.4|6524.9|6522.9|6521.4|6519.4|48
1649440800000|2022-04-08 18:00:00|6523.2|6521.2|6521.7|6519.7|6525.2|6523.2|6519.7|6517.7|82
1649441100000|2022-04-08 18:05:00|6521.4|6519.4|6525.4|6523.4|6525.7|6523.7|6520.7|6518.7|70
1649441400000|2022-04-08 18:10:00|6525.2|6523.2|6526.4|6524.4|6527.4|6525.4|6524.2|6522.2|29
1649441700000|2022-04-08 18:15:00|6526.2|6524.2|6523.9|6521.9|6526.7|6524.7|6522.7|6520.7|36
1649442000000|2022-04-08 18:20:00|6524.2|6522.2|6521.2|6519.2|6527.9|6525.9|6520.7|6518.7|95
1649442300000|2022-04-08 18:25:00|6520.9|6518.9|6516.2|6514.2|6520.9|6518.9|6512.9|6510.9|118
1649442600000|2022-04-08 18:30:00|6516.4|6514.4|6511.9|6509.9|6516.4|6514.4|6510.9|6508.9|76
1649442900000|2022-04-08 18:35:00|6512.2|6510.2|6515.2|6513.2|6516.7|6514.7|6510.4|6508.4|62
1649443200000|2022-04-08 18:40:00|6514.9|6512.9|6515.7|6513.7|6517.7|6515.7|6512.9|6510.9|100
1649443500000|2022-04-08 18:45:00|6515.9|6513.9|6519.9|6517.9|6519.9|6517.9|6514.7|6512.7|138
1649443800000|2022-04-08 18:50:00|6519.7|6517.7|6525.7|6523.7|6526.9|6524.9|6518.9|6516.9|113
1649444100000|2022-04-08 18:55:00|6525.4|6523.4|6521.4|6519.4|6525.9|6523.9|6519.9|6517.9|61
1649444400000|2022-04-08 19:00:00|6521.2|6519.2|6518.2|6516.2|6522.7|6520.7|6517.7|6515.7|31
1649444700000|2022-04-08 19:05:00|6518.4|6516.4|6515.4|6513.4|6521.2|6519.2|6514.2|6512.2|27
1649445000000|2022-04-08 19:10:00|6515.2|6513.2|6520.7|6518.7|6525.7|6523.7|6514.4|6512.4|57
1649445300000|2022-04-08 19:15:00|6520.4|6518.4|6518.4|6516.4|6525.9|6523.9|6517.7|6515.7|89
1649445600000|2022-04-08 19:20:00|6518.2|6516.2|6518.2|6516.2|6521.2|6519.2|6514.7|6512.7|33
1649445900000|2022-04-08 19:25:00|6517.9|6515.9|6523.4|6521.4|6524.2|6522.2|6517.4|6515.4|177
1649446200000|2022-04-08 19:30:00|6523.2|6521.2|6514.9|6512.9|6524.9|6522.9|6514.7|6512.7|44
1649446500000|2022-04-08 19:35:00|6515.2|6513.2|6511.4|6509.4|6515.4|6513.4|6511.4|6509.4|62
1649446800000|2022-04-08 19:40:00|6511.7|6509.7|6514.4|6512.4|6514.7|6512.7|6510.7|6508.7|91
1649447100000|2022-04-08 19:45:00|6513.9|6511.9|6505.4|6503.4|6516.7|6514.7|6505.4|6503.4|193
1649447400000|2022-04-08 19:50:00|6506.9|6504.9|6505.2|6503.2|6506.9|6504.9|6500.4|6498.4|550
1649447700000|2022-04-08 19:55:00|6504.7|6502.7|6512.2|6510.2|6513.2|6511.2|6498.4|6496.4|328
1649448000000|2022-04-08 20:00:00|6518.4|6516.4|6519.3|6515.3|6526.3|6522.3|6517.6|6513.6|0
1649448300000|2022-04-08 20:05:00|6519|6515|6518.9|6514.9|6520.4|6516.4|6515.7|6511.7|0
1649448600000|2022-04-08 20:10:00|6519.4|6515.4|6513|6509|6519.4|6515.4|6513|6509|0
1649448900000|2022-04-08 20:15:00|6513.5|6509.5|6511|6507|6514.2|6510.2|6510.5|6506.5|0
1649449200000|2022-04-08 20:20:00|6510.5|6506.5|6514.8|6510.8|6516|6512|6509|6505|0
1649449500000|2022-04-08 20:25:00|6514.9|6510.9|6513.2|6509.2|6515.4|6511.4|6513.2|6509.2|0
1649449800000|2022-04-08 20:30:00|6513.9|6509.9|6513.2|6509.2|6514.9|6510.9|6512.2|6508.2|0
1649450100000|2022-04-08 20:35:00|6513.6|6509.6|6511.6|6507.6|6514.4|6510.4|6511.6|6507.6|0
1649450400000|2022-04-08 20:40:00|6511.1|6507.1|6511.7|6507.7|6512.7|6508.7|6510.1|6506.1|0
1649450700000|2022-04-08 20:45:00|6511.2|6507.2|6512.5|6508.5|6514.1|6510.1|6510.7|6506.7|0
1649451000000|2022-04-08 20:50:00|6512.9|6508.9|6507.7|6503.7|6513|6509|6507.7|6503.7|0
1649451300000|2022-04-08 20:55:00|6508.2|6504.2|6510.9|6506.9|6512.6|6508.6|6508.2|6504.2|0
1649451600000|2022-04-08 21:00:00|6512.4|6508.4|6512.4|6508.4|6512.4|6508.4|6512.4|6508.4|0
1649023200000|2022-04-03 22:00:00|6707.1|6703.1|6703.3|6699.3|6708.6|6704.6|6702.4|6698.4|0
1649023500000|2022-04-03 22:05:00|6703.8|6699.8|6706.5|6702.5|6707.5|6703.5|6703.3|6699.3|0
1649023800000|2022-04-03 22:10:00|6705.8|6701.8|6704.3|6700.3|6707.2|6703.2|6704.3|6700.3|0
1649024100000|2022-04-03 22:15:00|6705.1|6701.1|6699.4|6695.4|6705.3|6701.3|6698.3|6694.3|0
1649024400000|2022-04-03 22:20:00|6699.3|6695.3|6701.1|6697.1|6701.7|6697.7|6697.4|6693.4|0
1649024700000|2022-04-03 22:25:00|6700.6|6696.6|6700.3|6696.3|6701.1|6697.1|6698.9|6694.9|0
1649025000000|2022-04-03 22:30:00|6699.9|6695.9|6698.4|6694.4|6700.6|6696.6|6696.7|6692.7|0
1649025300000|2022-04-03 22:35:00|6697.9|6693.9|6695.4|6691.4|6698.9|6694.9|6694.7|6690.7|0
1649025600000|2022-04-03 22:40:00|6695.7|6691.7|6699.5|6695.5|6700.7|6696.7|6695.7|6691.7|0
1649025900000|2022-04-03 22:45:00|6699.9|6695.9|6700|6696|6701.2|6697.2|6699.3|6695.3|0
1649026200000|2022-04-03 22:50:00|6700.7|6696.7|6701.7|6697.7|6701.7|6697.7|6699|6695|0
1649026500000|2022-04-03 22:55:00|6701.4|6697.4|6699.8|6695.8|6701.4|6697.4|6699|6695|0
1649026800000|2022-04-03 23:00:00|6699.5|6695.5|6700|6696|6700.7|6696.7|6699.5|6695.5|0
1649027100000|2022-04-03 23:05:00|6700.7|6696.7|6700.7|6696.7|6701.2|6697.2|6700|6696|0
1649027400000|2022-04-03 23:10:00|6700|6696|6702.2|6698.2|6702.2|6698.2|6699.8|6695.8|0
1649027700000|2022-04-03 23:15:00|6701.7|6697.7|6699.5|6696.5|6703.4|6700.4|6699.5|6696.5|0
1649028000000|2022-04-03 23:20:00|6699.3|6696.3|6698.5|6695.5|6699.3|6696.3|6696.3|6693.3|0
1649028300000|2022-04-03 23:25:00|6699|6696|6697.6|6694.6|6699.5|6696.5|6697.6|6694.6|0
1649028600000|2022-04-03 23:30:00|6697.9|6694.9|6694.1|6691.1|6698.4|6695.4|6693.6|6690.6|0
1649028900000|2022-04-03 23:35:00|6692.9|6689.9|6695.2|6692.2|6696.5|6693.5|6692.4|6689.4|0
1649029200000|2022-04-03 23:40:00|6695.7|6692.7|6692.9|6689.9|6696.2|6693.2|6692.4|6689.4|0
1649029500000|2022-04-03 23:45:00|6693|6690|6686|6683|6693.6|6690.6|6685.5|6682.5|0
1649029800000|2022-04-03 23:50:00|6685.6|6682.6|6687.7|6684.7|6688.2|6685.2|6685.1|6682.1|0
1649030100000|2022-04-03 23:55:00|6686.8|6683.8|6689.2|6686.2|6689.7|6686.7|6686.5|6683.5|0
1649030400000|2022-04-04 00:00:00|6689.7|6686.7|6688.3|6685.3|6692|6689|6686.9|6683.9|0
1649030700000|2022-04-04 00:05:00|6688.1|6685.1|6688.6|6685.6|6689.7|6686.7|6686.4|6683.4|0
1649031000000|2022-04-04 00:10:00|6688.3|6685.3|6689.1|6686.1|6689.7|6686.7|6687.4|6684.4|0
1649031300000|2022-04-04 00:15:00|6688.8|6685.8|6683.6|6680.6|6693.8|6690.8|6682.7|6679.7|0
1649031600000|2022-04-04 00:20:00|6683.3|6680.3|6687|6684|6687|6684|6679.3|6676.3|0
1649031900000|2022-04-04 00:25:00|6687.3|6684.3|6689.6|6686.6|6691.3|6688.3|6686.1|6683.1|0
1649032200000|2022-04-04 00:30:00|6687.6|6684.6|6680.3|6677.3|6687.6|6684.6|6679.5|6676.5|0
1649032500000|2022-04-04 00:35:00|6679.3|6676.3|6680.4|6677.4|6680.4|6677.4|6676|6673|0
1649032800000|2022-04-04 00:40:00|6680.3|6677.3|6679.5|6676.5|6681.2|6678.2|6675.2|6672.2|0
1649033100000|2022-04-04 00:45:00|6680.4|6677.4|6681.3|6678.3|6681.3|6678.3|6677.8|6674.8|0
1649033400000|2022-04-04 00:50:00|6681.2|6678.2|6685.5|6682.5|6686.4|6683.4|6681.2|6678.2|0
1649033700000|2022-04-04 00:55:00|6685.9|6682.9|6689.8|6686.8|6689.9|6686.9|6684.7|6681.7|0
1649034000000|2022-04-04 01:00:00|6689.9|6686.9|6686.4|6683.4|6689.9|6686.9|6686.4|6683.4|0
1649034300000|2022-04-04 01:05:00|6686.1|6683.1|6688.1|6685.1|6688.1|6685.1|6685.5|6682.5|0
1649034600000|2022-04-04 01:10:00|6688.5|6685.5|6690.7|6687.7|6691.6|6688.6|6688.5|6685.5|0
1649034900000|2022-04-04 01:15:00|6691|6688|6695|6692|6695|6692|6691|6688|0
1649035200000|2022-04-04 01:20:00|6695.3|6692.3|6695|6692|6696.7|6693.7|6695|6692|0
1649035500000|2022-04-04 01:25:00|6694.4|6691.4|6693.3|6690.3|6695|6692|6691.6|6688.6|0
1649035800000|2022-04-04 01:30:00|6693.7|6690.7|6694.7|6691.7|6696.4|6693.4|6693|6690|0
1649036100000|2022-04-04 01:35:00|6694.8|6691.8|6694.7|6691.7|6696.4|6693.4|6694.7|6691.7|0
1649036400000|2022-04-04 01:40:00|6694.8|6691.8|6696.4|6693.4|6698.1|6695.1|6694.7|6691.7|0
1649036700000|2022-04-04 01:45:00|6697.4|6694.4|6696.7|6693.7|6698.5|6695.5|6695.9|6692.9|0
1649037000000|2022-04-04 01:50:00|6696.8|6693.8|6698.5|6695.5|6700.2|6697.2|6696.7|6693.7|0
1649037300000|2022-04-04 01:55:00|6698.4|6695.4|6696.8|6693.8|6698.4|6695.4|6695.9|6692.9|0
1649037600000|2022-04-04 02:00:00|6696.7|6693.7|6696.8|6693.8|6700.2|6697.2|6693.3|6690.3|0
1649037900000|2022-04-04 02:05:00|6697.1|6694.1|6695.1|6692.1|6698.5|6695.5|6695|6692|0
1649038200000|2022-04-04 02:10:00|6695|6692|6695.1|6692.1|6696.8|6693.8|6693.3|6690.3|0
1649038500000|2022-04-04 02:15:00|6695|6692|6693.3|6690.3|6695|6692|6691.6|6688.6|0
1649038800000|2022-04-04 02:20:00|6693|6690|6691.6|6688.6|6693.3|6690.3|6691.6|6688.6|0
1649039100000|2022-04-04 02:25:00|6692.3|6689.3|6693.3|6690.3|6693.3|6690.3|6691.6|6688.6|0
1649039400000|2022-04-04 02:30:00|6693.7|6690.7|6693.3|6690.3|6695.1|6692.1|6691.6|6688.6|0
1649039700000|2022-04-04 02:35:00|6693.4|6690.4|6695.1|6692.1|6695.1|6692.1|6692.5|6689.5|0
1649040000000|2022-04-04 02:40:00|6694.4|6691.4|6693.4|6690.4|6695.1|6692.1|6693.4|6690.4|0
1649040300000|2022-04-04 02:45:00|6694|6691|6696.8|6693.8|6696.8|6693.8|6693.4|6690.4|0
1649040600000|2022-04-04 02:50:00|6697.1|6694.1|6696.8|6693.8|6698.5|6695.5|6696.8|6693.8|0
1649040900000|2022-04-04 02:55:00|6697.1|6694.1|6698.5|6695.5|6700.2|6697.2|6696.8|6693.8|0
1649041200000|2022-04-04 03:00:00|6698.2|6695.2|6696.8|6693.8|6698.2|6695.2|6696.8|6693.8|0
1649041500000|2022-04-04 03:05:00|6697.1|6694.1|6698.5|6695.5|6698.5|6695.5|6696.8|6693.8|0
1649041800000|2022-04-04 03:10:00|6698.2|6695.2|6701.1|6698.1|6701.1|6698.1|6696.8|6693.8|0
1649042100000|2022-04-04 03:15:00|6701.4|6698.4|6705.4|6702.4|6705.4|6702.4|6701.4|6698.4|0
1649042400000|2022-04-04 03:20:00|6705.3|6702.3|6703.6|6700.6|6705.4|6702.4|6703.6|6700.6|0
1649042700000|2022-04-04 03:25:00|6704.2|6701.2|6704.5|6701.5|6705.3|6702.3|6703.6|6700.6|0
1649043000000|2022-04-04 03:30:00|6704.8|6701.8|6702.3|6699.3|6705.3|6702.3|6702.3|6699.3|0
1649043600000|2022-04-04 03:40:00|6701.7|6698.7|6700.6|6697.6|6701.7|6698.7|6698.9|6695.9|0
1649043900000|2022-04-04 03:45:00|6700.3|6697.3|6700.6|6697.6|6700.6|6697.6|6698.9|6695.9|0
1649044200000|2022-04-04 03:50:00|6700.2|6697.2|6704|6701|6704|6701|6699.7|6696.7|0
1649044500000|2022-04-04 03:55:00|6704.1|6701.1|6705.7|6702.7|6705.8|6702.8|6704|6701|0
1649044800000|2022-04-04 04:00:00|6706.1|6703.1|6707.4|6704.4|6707.5|6704.5|6705.7|6702.7|0
1649045100000|2022-04-04 04:05:00|6707.1|6704.1|6707.4|6704.4|6709.1|6706.1|6705.7|6702.7|0
1649045400000|2022-04-04 04:10:00|6708.1|6705.1|6707.4|6704.4|6709.1|6706.1|6707.4|6704.4|0
1649045700000|2022-04-04 04:15:00|6708.1|6705.1|6709.1|6706.1|6709.1|6706.1|6707.4|6704.4|0
1649046000000|2022-04-04 04:20:00|6708.8|6705.8|6709.1|6706.1|6709.1|6706.1|6707.4|6704.4|0
1649046300000|2022-04-04 04:25:00|6708.8|6705.8|6707.4|6704.4|6709.1|6706.1|6707.4|6704.4|0
1649046600000|2022-04-04 04:30:00|6708|6705|6707.4|6704.4|6709.1|6706.1|6707.4|6704.4|0
1649046900000|2022-04-04 04:35:00|6707.3|6704.3|6707.3|6704.3|6707.3|6704.3|6707.3|6704.3|0
1649047200000|2022-04-04 04:40:00|6708|6705|6707.3|6704.3|6709|6706|6707.3|6704.3|0
1649047500000|2022-04-04 04:45:00|6706.7|6703.7|6705.6|6702.6|6706.7|6703.7|6703.9|6700.9|0
1649047800000|2022-04-04 04:50:00|6705|6702|6707.3|6704.3|6707.3|6704.3|6703.9|6700.9|0
1649048400000|2022-04-04 05:00:00|6706.6|6703.6|6705.5|6702.5|6707.3|6704.3|6703.8|6700.8|0
1649048700000|2022-04-04 05:05:00|6706.1|6703.1|6707.2|6704.2|6707.2|6704.2|6705.4|6702.4|0
1649049000000|2022-04-04 05:10:00|6707.1|6704.1|6705.4|6702.4|6707.1|6704.1|6703.7|6700.7|0
1649049300000|2022-04-04 05:15:00|6705.5|6702.5|6707.2|6704.2|6707.2|6704.2|6705.4|6702.4|0
1649049600000|2022-04-04 05:20:00|6706.5|6703.5|6703.8|6700.8|6707.2|6704.2|6703.7|6700.7|0
1649049900000|2022-04-04 05:25:00|6703.7|6700.7|6708|6705|6708|6705|6703.7|6700.7|0
1649050200000|2022-04-04 05:30:00|6707.9|6704.9|6708.9|6705.9|6708.9|6705.9|6707.2|6704.2|0
1649050500000|2022-04-04 05:35:00|6708.6|6705.6|6709|6706|6710.7|6707.7|6707.2|6704.2|0
1649050800000|2022-04-04 05:40:00|6709.6|6706.6|6707.3|6704.3|6710.7|6707.7|6706.4|6703.4|0
1649051100000|2022-04-04 05:45:00|6707|6704|6708.5|6705.5|6708.5|6705.5|6706.5|6703.5|0
1649051400000|2022-04-04 05:50:00|6709.2|6706.2|6715.4|6712.4|6717.1|6714.1|6709.2|6706.2|0
1649051700000|2022-04-04 05:55:00|6716|6713|6718.8|6715.8|6723.9|6720.9|6716|6713|0
1649052000000|2022-04-04 06:00:00|6718.9|6715.9|6723.2|6721.2|6728|6726|6717.2|6714.2|340
1649052300000|2022-04-04 06:05:00|6723.5|6721.5|6720.2|6718.2|6726.7|6724.7|6719.7|6717.7|190
1649052600000|2022-04-04 06:10:00|6720.5|6718.5|6715|6713|6721.5|6719.5|6712.5|6710.5|141
1649052900000|2022-04-04 06:15:00|6714.7|6712.7|6707.7|6705.7|6715|6713|6707.7|6705.7|99
1649053200000|2022-04-04 06:20:00|6707.5|6705.5|6711.7|6709.7|6712.2|6710.2|6706.7|6704.7|64
1649053500000|2022-04-04 06:25:00|6712|6710|6708|6706|6713.5|6711.5|6705.5|6703.5|93
1649053800000|2022-04-04 06:30:00|6708.2|6706.2|6710.7|6708.7|6713|6711|6707|6705|59
1649054100000|2022-04-04 06:35:00|6710.5|6708.5|6703.2|6701.2|6711|6709|6702.2|6700.2|82
1649054400000|2022-04-04 06:40:00|6703|6701|6702.7|6700.7|6704.2|6702.2|6702|6700|71
1649054700000|2022-04-04 06:45:00|6703|6701|6703.7|6701.7|6705.5|6703.5|6703|6701|40
1649055000000|2022-04-04 06:50:00|6704|6702|6698.2|6696.2|6704|6702|6698.2|6696.2|80
1649055300000|2022-04-04 06:55:00|6699|6697|6707|6705|6707|6705|6693.2|6691.2|249
1649055600000|2022-04-04 07:00:00|6706.5|6705.5|6713|6712|6719|6718|6699.2|6698.2|1961
1649055900000|2022-04-04 07:05:00|6710.7|6709.7|6684.7|6683.7|6711.7|6710.7|6682|6681|937
1649056200000|2022-04-04 07:10:00|6685.2|6684.2|6655.5|6654.5|6686.2|6685.2|6654|6653|1008
1649056500000|2022-04-04 07:15:00|6655.7|6654.7|6657.2|6656.2|6666.7|6665.7|6651.5|6650.5|854
1649056800000|2022-04-04 07:20:00|6657|6656|6650.7|6649.7|6661.2|6660.2|6650.2|6649.2|913
1649057100000|2022-04-04 07:25:00|6650.5|6649.5|6648.7|6647.7|6654.2|6653.2|6640.5|6639.5|938
1649057400000|2022-04-04 07:30:00|6649|6648|6660.7|6659.7|6661.5|6660.5|6649|6648|533
1649057700000|2022-04-04 07:35:00|6660.5|6659.5|6662.7|6661.7|6663.5|6662.5|6657.7|6656.7|397
1649058000000|2022-04-04 07:40:00|6663.2|6662.2|6661.7|6660.7|6665.7|6664.7|6656.2|6655.2|390
1649058300000|2022-04-04 07:45:00|6662|6661|6665.5|6664.5|6668.5|6667.5|6661.2|6660.2|214
1649058600000|2022-04-04 07:50:00|6665.2|6664.2|6668.5|6667.5|6670.7|6669.7|6663.7|6662.7|429
1649058900000|2022-04-04 07:55:00|6668.7|6667.7|6665.2|6664.2|6670.2|6669.2|6662.5|6661.5|172
1649059200000|2022-04-04 08:00:00|6665.5|6664.5|6650|6649|6668.5|6667.5|6645.5|6644.5|725
1649059500000|2022-04-04 08:05:00|6650.2|6649.2|6650|6649|6659.7|6658.7|6648.5|6647.5|426
1649059800000|2022-04-04 08:10:00|6650.2|6649.2|6651|6650|6652.5|6651.5|6646|6645|266
1649060100000|2022-04-04 08:15:00|6650.7|6649.7|6649.5|6648.5|6651.7|6650.7|6643.2|6642.2|204
1649060400000|2022-04-04 08:20:00|6649.7|6648.7|6660.2|6659.2|6661.5|6660.5|6648.5|6647.5|261
1649060700000|2022-04-04 08:25:00|6660|6659|6665.2|6664.2|6666|6665|6655.2|6654.2|319
1649061000000|2022-04-04 08:30:00|6665.7|6664.7|6674.7|6673.7|6678|6677|6665.7|6664.7|430
1649061300000|2022-04-04 08:35:00|6675.2|6674.2|6668.7|6667.7|6678|6677|6666.2|6665.2|325
1649061600000|2022-04-04 08:40:00|6668.5|6667.5|6667.2|6666.2|6669.5|6668.5|6664.5|6663.5|136
1649061900000|2022-04-04 08:45:00|6667.5|6666.5|6675.2|6674.2|6676|6675|6667.5|6666.5|164
1649062200000|2022-04-04 08:50:00|6675.5|6674.5|6676.2|6675.2|6677.2|6676.2|6672.7|6671.7|196
1649062500000|2022-04-04 08:55:00|6676.5|6675.5|6673.2|6672.2|6677.2|6676.2|6671.7|6670.7|264
1649062800000|2022-04-04 09:00:00|6672.7|6671.7|6691.2|6690.2|6693|6692|6671.2|6670.2|453
1649063100000|2022-04-04 09:05:00|6691.7|6690.7|6705.7|6704.7|6706.5|6705.5|6691|6690|498
1649063400000|2022-04-04 09:10:00|6706|6705|6704.7|6703.7|6710.2|6709.2|6703.7|6702.7|387
1649063700000|2022-04-04 09:15:00|6704.5|6703.5|6703.2|6702.2|6707.7|6706.7|6702|6701|276
1649064000000|2022-04-04 09:20:00|6703.5|6702.5|6706.7|6705.7|6710.2|6709.2|6700|6699|459
1649064300000|2022-04-04 09:25:00|6707|6706|6704.5|6703.5|6707.5|6706.5|6703.2|6702.2|122
1649064600000|2022-04-04 09:30:00|6705|6704|6700.7|6699.7|6705|6704|6695.7|6694.7|241
1649064900000|2022-04-04 09:35:00|6700.5|6699.5|6707.7|6706.7|6711|6710|6700.5|6699.5|153
1649065200000|2022-04-04 09:40:00|6708|6707|6706.2|6705.2|6715.2|6714.2|6705.2|6704.2|307
1649065500000|2022-04-04 09:45:00|6706|6705|6706.2|6705.2|6708.2|6707.2|6704.7|6703.7|136
1649065800000|2022-04-04 09:50:00|6706|6705|6706.5|6705.5|6714.2|6713.2|6705.7|6704.7|120
1649066100000|2022-04-04 09:55:00|6706.7|6705.7|6719.2|6718.2|6723.2|6722.2|6706.2|6705.2|306
1649066400000|2022-04-04 10:00:00|6718.7|6717.7|6719.7|6718.7|6721.7|6720.7|6711.7|6710.7|673
1649066700000|2022-04-04 10:05:00|6719.5|6718.5|6721.7|6720.7|6722|6721|6717.7|6716.7|129
1649067000000|2022-04-04 10:10:00|6722|6721|6719.7|6718.7|6724.2|6723.2|6716.2|6715.2|151
1649067300000|2022-04-04 10:15:00|6719.5|6718.5|6715.2|6714.2|6722|6721|6713.2|6712.2|267
1649067600000|2022-04-04 10:20:00|6715|6714|6719.2|6718.2|6719.2|6718.2|6712.5|6711.5|219
1649067900000|2022-04-04 10:25:00|6719|6718|6708.7|6707.7|6719|6718|6708.2|6707.2|175
1649068200000|2022-04-04 10:30:00|6708.5|6707.5|6704.7|6703.7|6710.7|6709.7|6704|6703|201
1649068500000|2022-04-04 10:35:00|6704.5|6703.5|6706.2|6705.2|6707.7|6706.7|6704|6703|212
1649068800000|2022-04-04 10:40:00|6706|6705|6706|6705|6708.5|6707.5|6703.2|6702.2|119
1649069100000|2022-04-04 10:45:00|6705.7|6704.7|6704.2|6703.2|6706.5|6705.5|6704|6703|83
1649069400000|2022-04-04 10:50:00|6704|6703|6701.7|6700.7|6704.2|6703.2|6699|6698|129
1649069700000|2022-04-04 10:55:00|6701.5|6700.5|6701|6700|6704.2|6703.2|6699.5|6698.5|128
1649070000000|2022-04-04 11:00:00|6701.2|6700.2|6703.2|6702.2|6704|6703|6699.7|6698.7|136
1649070300000|2022-04-04 11:05:00|6703.5|6702.5|6709.7|6708.7|6711.2|6710.2|6703.5|6702.5|235
1649070600000|2022-04-04 11:10:00|6710|6709|6703.7|6702.7|6710.2|6709.2|6701.7|6700.7|170
1649070900000|2022-04-04 11:15:00|6703.5|6702.5|6702.7|6701.7|6706.7|6705.7|6701.5|6700.5|140
1649071200000|2022-04-04 11:20:00|6702.5|6701.5|6697.5|6696.5|6703|6702|6696.2|6695.2|115
1649071500000|2022-04-04 11:25:00|6697.7|6696.7|6696.7|6695.7|6698|6697|6691.2|6690.2|186
1649071800000|2022-04-04 11:30:00|6696.5|6695.5|6694|6693|6698|6697|6693.7|6692.7|71
1649072100000|2022-04-04 11:35:00|6693.7|6692.7|6694.2|6693.2|6696.2|6695.2|6692|6691|59
1649072400000|2022-04-04 11:40:00|6693.8|6692.8|6694.3|6693.3|6695.3|6694.3|6692.8|6691.8|41
1649072700000|2022-04-04 11:45:00|6694.6|6693.6|6694.3|6693.3|6695.8|6694.8|6692.8|6691.8|94
1649073000000|2022-04-04 11:50:00|6694.1|6693.1|6697.8|6696.8|6697.8|6696.8|6691.8|6690.8|127
1649073300000|2022-04-04 11:55:00|6698.1|6697.1|6696.8|6695.8|6700.8|6699.8|6695.8|6694.8|182
1649073600000|2022-04-04 12:00:00|6697.1|6696.1|6699.8|6698.8|6700.6|6699.6|6696.8|6695.8|104
1649073900000|2022-04-04 12:05:00|6699.6|6698.6|6691.8|6690.8|6699.6|6698.6|6689.8|6688.8|137
1649074200000|2022-04-04 12:10:00|6692.1|6691.1|6695.8|6694.8|6697.1|6696.1|6690.3|6689.3|231
1649074500000|2022-04-04 12:15:00|6696.1|6695.1|6695.3|6694.3|6699.8|6698.8|6695.3|6694.3|136
1649074800000|2022-04-04 12:20:00|6695.8|6694.8|6699.1|6698.1|6700.6|6699.6|6694.3|6693.3|548
1649075100000|2022-04-04 12:25:00|6698.8|6697.8|6694.8|6693.8|6700.1|6699.1|6693.6|6692.6|243
1649075400000|2022-04-04 12:30:00|6694.6|6693.6|6692.8|6691.8|6696.1|6695.1|6692.3|6691.3|169
1649075700000|2022-04-04 12:35:00|6693.1|6692.1|6686.3|6685.3|6694.6|6693.6|6686.3|6685.3|306
1649076000000|2022-04-04 12:40:00|6686.6|6685.6|6689.8|6688.8|6690.3|6689.3|6685.8|6684.8|171
1649076300000|2022-04-04 12:45:00|6690.1|6689.1|6685.3|6684.3|6691.6|6690.6|6685.3|6684.3|256
1649076600000|2022-04-04 12:50:00|6685.6|6684.6|6690.1|6689.1|6691.1|6690.1|6685.1|6684.1|119
1649076900000|2022-04-04 12:55:00|6689.8|6688.8|6690.1|6689.1|6690.8|6689.8|6688.3|6687.3|108
1649077200000|2022-04-04 13:00:00|6689.8|6688.8|6694.1|6693.1|6695.6|6694.6|6689.6|6688.6|129
1649077500000|2022-04-04 13:05:00|6694.3|6693.3|6697.6|6696.6|6698.1|6697.1|6693.8|6692.8|159
1649077800000|2022-04-04 13:10:00|6697.3|6696.3|6700.8|6699.8|6701.8|6700.8|6697.3|6696.3|347
1649078100000|2022-04-04 13:15:00|6700.6|6699.6|6701.3|6700.3|6701.6|6700.6|6697.1|6696.1|226
1649078400000|2022-04-04 13:20:00|6701.1|6700.1|6703.6|6702.6|6705.1|6704.1|6698.8|6697.8|276
1649078700000|2022-04-04 13:25:00|6703.3|6702.3|6698.1|6697.1|6703.8|6702.8|6697.8|6696.8|167
1649079000000|2022-04-04 13:30:00|6697.1|6696.1|6697.1|6696.1|6700.8|6699.8|6693.1|6692.1|498
1649079300000|2022-04-04 13:35:00|6697.3|6696.3|6698.6|6697.6|6701.3|6700.3|6694.1|6693.1|397
1649079600000|2022-04-04 13:40:00|6698.8|6697.8|6704.8|6703.8|6706.1|6705.1|6698.6|6697.6|302
1649079900000|2022-04-04 13:45:00|6705.1|6704.1|6707.3|6706.3|6707.6|6706.6|6702.1|6701.1|299
1649080200000|2022-04-04 13:50:00|6707.6|6706.6|6707.8|6706.8|6712.8|6711.8|6706.6|6705.6|404
1649080500000|2022-04-04 13:55:00|6708.1|6707.1|6715.3|6714.3|6716.1|6715.1|6707.3|6706.3|331
1649080800000|2022-04-04 14:00:00|6715.6|6714.6|6713.3|6712.3|6718.3|6717.3|6709.3|6708.3|589
1649081100000|2022-04-04 14:05:00|6713.6|6712.6|6711.1|6710.1|6718.8|6717.8|6709.6|6708.6|296
1649081400000|2022-04-04 14:10:00|6710.8|6709.8|6716|6715|6719.3|6718.3|6710.8|6709.8|546
1649081700000|2022-04-04 14:15:00|6716.3|6715.3|6714.8|6713.8|6716.3|6715.3|6707|6706|312
1649082000000|2022-04-04 14:20:00|6715|6714|6724.3|6723.3|6727.8|6726.8|6714.3|6713.3|628
1649082300000|2022-04-04 14:25:00|6724.5|6723.5|6733|6732|6733|6732|6720.8|6719.8|433
1649082600000|2022-04-04 14:30:00|6732.8|6731.8|6729.3|6728.3|6733.3|6732.3|6726.3|6725.3|496
1649082900000|2022-04-04 14:35:00|6729.5|6728.5|6735|6734|6736.3|6735.3|6724.8|6723.8|549
1649083200000|2022-04-04 14:40:00|6734.8|6733.8|6722.8|6721.8|6735.3|6734.3|6722.3|6721.3|455
1649083500000|2022-04-04 14:45:00|6723|6722|6732.8|6731.8|6733.3|6732.3|6721.8|6720.8|334
1649083800000|2022-04-04 14:50:00|6733|6732|6729|6728|6735|6734|6729|6728|310
1649084100000|2022-04-04 14:55:00|6729.3|6728.3|6731.5|6730.5|6734|6733|6729|6728|354
1649084400000|2022-04-04 15:00:00|6731|6730|6739.8|6738.8|6739.8|6738.8|6730.8|6729.8|625
1649084700000|2022-04-04 15:05:00|6740|6739|6743.8|6742.8|6743.8|6742.8|6738|6737|443
1649085000000|2022-04-04 15:10:00|6743.5|6742.5|6741|6740|6743.5|6742.5|6737.8|6736.8|493
1649085300000|2022-04-04 15:15:00|6740.8|6739.8|6741|6740|6741.8|6740.8|6737.8|6736.8|345
1649085600000|2022-04-04 15:20:00|6740.8|6739.8|6741.3|6740.3|6741.8|6740.8|6738.8|6737.8|573
1649085900000|2022-04-04 15:25:00|6741.8|6740.8|6746|6745|6746.5|6745.5|6739.3|6738.3|937
1649086200000|2022-04-04 15:30:00|6746.5|6744.5|6731.5|6729.5|6746.5|6744.5|6731.3|6729.3|2645
1649086500000|2022-04-04 15:35:00|6731.8|6729.8|6734.5|6732.5|6734.8|6732.8|6728.8|6726.8|1227
1649086800000|2022-04-04 15:40:00|6735|6733|6738|6736|6740.5|6738.5|6732.8|6730.8|377
1649087100000|2022-04-04 15:45:00|6738.3|6736.3|6748|6746|6748.5|6746.5|6736.5|6734.5|320
1649087400000|2022-04-04 15:50:00|6748.3|6746.3|6753.5|6751.5|6753.5|6751.5|6746.5|6744.5|281
1649087700000|2022-04-04 15:55:00|6753.8|6751.8|6750|6748|6755|6753|6748.8|6746.8|246
1649088000000|2022-04-04 16:00:00|6749.8|6747.8|6745.5|6743.5|6751.3|6749.3|6744.8|6742.8|217
1649088300000|2022-04-04 16:05:00|6745.8|6743.8|6745|6743|6746.3|6744.3|6743.5|6741.5|132
1649088600000|2022-04-04 16:10:00|6745.3|6743.3|6748.3|6746.3|6748.5|6746.5|6743.3|6741.3|142
1649088900000|2022-04-04 16:15:00|6748.5|6746.5|6747.5|6745.5|6750.8|6748.8|6746.3|6744.3|215
1649089200000|2022-04-04 16:20:00|6747.8|6745.8|6744.5|6742.5|6748|6746|6743.5|6741.5|42
1649089500000|2022-04-04 16:25:00|6744.8|6742.8|6744.5|6742.5|6746.3|6744.3|6743.8|6741.8|117
1649089800000|2022-04-04 16:30:00|6744.3|6742.3|6745|6743|6748|6746|6743.8|6741.8|75
1649090100000|2022-04-04 16:35:00|6745.3|6743.3|6740|6738|6745.5|6743.5|6738.8|6736.8|134
1649090400000|2022-04-04 16:40:00|6739.8|6737.8|6738.5|6736.5|6739.8|6737.8|6735.8|6733.8|66
1649090700000|2022-04-04 16:45:00|6738.3|6736.3|6738.5|6736.5|6739.5|6737.5|6737|6735|55
1649091000000|2022-04-04 16:50:00|6738.8|6736.8|6740.8|6738.8|6742.3|6740.3|6738.5|6736.5|59
1649091300000|2022-04-04 16:55:00|6740.5|6738.5|6739|6737|6741|6739|6738.3|6736.3|80
1649091600000|2022-04-04 17:00:00|6738.8|6736.8|6739.8|6737.8|6740|6738|6736|6734|93
1649091900000|2022-04-04 17:05:00|6739.5|6737.5|6738.8|6736.8|6739.5|6737.5|6737.3|6735.3|30
1649092200000|2022-04-04 17:10:00|6739|6737|6738|6736|6740.3|6738.3|6735.8|6733.8|45
1649092500000|2022-04-04 17:15:00|6737.8|6735.8|6741|6739|6741.5|6739.5|6736.5|6734.5|46
1649092800000|2022-04-04 17:20:00|6740.8|6738.8|6739.8|6737.8|6742.5|6740.5|6738.3|6736.3|28
1649093100000|2022-04-04 17:25:00|6739.5|6737.5|6740.8|6738.8|6741.5|6739.5|6739|6737|23
1649093400000|2022-04-04 17:30:00|6740.5|6738.5|6740.5|6738.5|6741.5|6739.5|6739.3|6737.3|13
1649093700000|2022-04-04 17:35:00|6740.8|6738.8|6740.8|6738.8|6741.3|6739.3|6739.3|6737.3|24
1649094000000|2022-04-04 17:40:00|6741|6739|6740.3|6738.3|6741.8|6739.8|6738.3|6736.3|100
1649094300000|2022-04-04 17:45:00|6740.5|6738.5|6738.5|6736.5|6740.8|6738.8|6738.5|6736.5|15
1649094600000|2022-04-04 17:50:00|6738.8|6736.8|6740.5|6738.5|6741.8|6739.8|6738.5|6736.5|31
1649094900000|2022-04-04 17:55:00|6740.8|6738.8|6744.5|6742.5|6744.8|6742.8|6740.5|6738.5|28
1649095200000|2022-04-04 18:00:00|6744.3|6742.3|6743.5|6741.5|6744.3|6742.3|6741.5|6739.5|66
1649095500000|2022-04-04 18:05:00|6743.3|6741.3|6738.5|6736.5|6745.3|6743.3|6738.3|6736.3|89
1649095800000|2022-04-04 18:10:00|6738.3|6736.3|6739|6737|6739.5|6737.5|6735.8|6733.8|54
1649096100000|2022-04-04 18:15:00|6738.8|6736.8|6742|6740|6743.5|6741.5|6737.8|6735.8|64
1649096400000|2022-04-04 18:20:00|6741.8|6739.8|6742.5|6740.5|6744|6742|6741.3|6739.3|51
1649096700000|2022-04-04 18:25:00|6742.8|6740.8|6744|6742|6746|6744|6742.5|6740.5|47
1649097000000|2022-04-04 18:30:00|6743.8|6741.8|6743.5|6741.5|6744.8|6742.8|6742.3|6740.3|47
1649097300000|2022-04-04 18:35:00|6743.3|6741.3|6743.5|6741.5|6743.8|6741.8|6741.8|6739.8|26
1649097600000|2022-04-04 18:40:00|6743.3|6741.3|6744.3|6742.3|6744.3|6742.3|6741.8|6739.8|30
1649097900000|2022-04-04 18:45:00|6744.5|6742.5|6746.3|6744.3|6749|6747|6744|6742|58
1649098200000|2022-04-04 18:50:00|6746.5|6744.5|6748|6746|6748|6746|6744.5|6742.5|37
1649098500000|2022-04-04 18:55:00|6748.3|6746.3|6746.5|6744.5|6749.3|6747.3|6746.5|6744.5|74
1649098800000|2022-04-04 19:00:00|6746.3|6744.3|6746.5|6744.5|6747|6745|6743.5|6741.5|25
1649099100000|2022-04-04 19:05:00|6746.8|6744.8|6746.5|6744.5|6749.5|6747.5|6745.3|6743.3|78
1649099400000|2022-04-04 19:10:00|6746.8|6744.8|6747|6745|6749.3|6747.3|6744.5|6742.5|85
1649099700000|2022-04-04 19:15:00|6746.8|6744.8|6745.3|6743.3|6747.8|6745.8|6744|6742|62
1649100000000|2022-04-04 19:20:00|6745.5|6743.5|6748.3|6746.3|6748.5|6746.5|6745.5|6743.5|28
1649100300000|2022-04-04 19:25:00|6748.5|6746.5|6746.3|6744.3|6749.5|6747.5|6744.5|6742.5|44
1649100600000|2022-04-04 19:30:00|6746.5|6744.5|6748.5|6746.5|6749.8|6747.8|6745.5|6743.5|66
1649100900000|2022-04-04 19:35:00|6748.3|6746.3|6752.8|6750.8|6752.8|6750.8|6748|6746|78
1649101200000|2022-04-04 19:40:00|6753|6751|6748.5|6746.5|6754.8|6752.8|6748.5|6746.5|175
1649101500000|2022-04-04 19:45:00|6748.3|6746.3|6751|6749|6755.8|6753.8|6747.8|6745.8|118
1649101800000|2022-04-04 19:50:00|6751.3|6749.3|6753.8|6751.8|6757.5|6755.5|6751.3|6749.3|185
1649102100000|2022-04-04 19:55:00|6753.5|6751.5|6753.5|6751.5|6756.5|6754.5|6743.8|6741.8|208
1649102400000|2022-04-04 20:00:00|6754.4|6750.4|6750|6746|6757.4|6753.4|6748.3|6744.3|0
1649102700000|2022-04-04 20:05:00|6749.5|6745.5|6751.4|6747.4|6753.8|6749.8|6749.5|6745.5|0
1649103000000|2022-04-04 20:10:00|6751.7|6747.7|6749.5|6745.5|6753.3|6749.3|6749.5|6745.5|0
1649103300000|2022-04-04 20:15:00|6750|6746|6752.8|6748.8|6754.3|6750.3|6750|6746|0
1649103600000|2022-04-04 20:20:00|6753.3|6749.3|6755.5|6751.5|6755.7|6751.7|6752.8|6748.8|0
1649103900000|2022-04-04 20:25:00|6755.6|6751.6|6754.3|6750.3|6756.1|6752.1|6754.2|6750.2|0
1649104200000|2022-04-04 20:30:00|6753.8|6749.8|6755|6751|6755|6751|6753.3|6749.3|0
1649104500000|2022-04-04 20:35:00|6755.2|6751.2|6757.1|6753.1|6757.1|6753.1|6755|6751|0
1649104800000|2022-04-04 20:40:00|6757.7|6753.7|6757.1|6753.1|6758.3|6754.3|6756.6|6752.6|0
1649105100000|2022-04-04 20:45:00|6756.6|6752.6|6752.3|6748.3|6757.1|6753.1|6752.3|6748.3|0
1649105400000|2022-04-04 20:50:00|6751.8|6747.8|6753.3|6749.3|6753.3|6749.3|6750.6|6746.6|0
1649105700000|2022-04-04 20:55:00|6753.8|6749.8|6750.2|6746.2|6754.3|6750.3|6749.7|6745.7|0
1649106000000|2022-04-04 21:00:00|6750.6|6746.6|6750.6|6746.6|6750.9|6746.9|6750.1|6746.1|0
1649106300000|2022-04-04 21:05:00|6750.2|6746.2|6750.9|6746.9|6750.9|6746.9|6749.9|6745.9|0
1649106600000|2022-04-04 21:10:00|6750.5|6746.5|6750.6|6746.6|6750.7|6746.7|6749.7|6745.7|0
1649106900000|2022-04-04 21:15:00|6750.4|6746.4|6750.3|6746.3|6750.8|6746.8|6750.2|6746.2|0
1649107200000|2022-04-04 21:20:00|6750.2|6746.2|6750.7|6746.7|6750.7|6746.7|6749.7|6745.7|0
1649107500000|2022-04-04 21:25:00|6751.5|6747.5|6752.3|6748.3|6752.3|6748.3|6750.7|6746.7|0
1649107800000|2022-04-04 21:30:00|6752.2|6748.2|6751.6|6747.6|6752.3|6748.3|6751.3|6747.3|0
1649108100000|2022-04-04 21:35:00|6751.8|6747.8|6751.5|6747.5|6752.1|6748.1|6751.5|6747.5|0
1649108400000|2022-04-04 21:40:00|6751.3|6747.3|6751.1|6747.1|6751.6|6747.6|6750.3|6746.3|0
1649108700000|2022-04-04 21:45:00|6751.3|6747.3|6751.1|6747.1|6751.3|6747.3|6751.1|6747.1|0
1649109300000|2022-04-04 21:55:00|6751.3|6747.3|6752.3|6748.3|6752.3|6748.3|6751.3|6747.3|0
1649109600000|2022-04-04 22:00:00|6752.1|6748.1|6750|6746|6752.1|6748.1|6748.6|6744.6|0
1649109900000|2022-04-04 22:05:00|6749.5|6745.5|6750|6746|6751|6747|6748.9|6744.9|0
1649110200000|2022-04-04 22:10:00|6749.5|6745.5|6750.5|6746.5|6751|6747|6749.1|6745.1|0
1649110500000|2022-04-04 22:15:00|6751|6747|6748.8|6744.8|6751|6747|6748.1|6744.1|0
1649110800000|2022-04-04 22:20:00|6749|6745|6748.1|6744.1|6749.3|6745.3|6748.1|6744.1|0
1649111100000|2022-04-04 22:25:00|6748.2|6744.2|6749.3|6745.3|6749.8|6745.8|6747.6|6743.6|0
1649111400000|2022-04-04 22:30:00|6749|6745|6748|6744|6749.3|6745.3|6747.6|6743.6|0
1649111700000|2022-04-04 22:35:00|6747.9|6743.9|6747|6743|6748|6744|6746.5|6742.5|0
1649112000000|2022-04-04 22:40:00|6746.5|6742.5|6747|6743|6747.5|6743.5|6746.5|6742.5|0
1649112300000|2022-04-04 22:45:00|6747.5|6743.5|6748|6744|6748.7|6744.7|6747.5|6743.5|0
1649112600000|2022-04-04 22:50:00|6748.4|6744.4|6747.5|6743.5|6748.4|6744.4|6747|6743|0
1649112900000|2022-04-04 22:55:00|6748|6744|6748|6744|6748|6744|6747.5|6743.5|0
1649113200000|2022-04-04 23:00:00|6747.5|6743.5|6748|6744|6748.4|6744.4|6747.5|6743.5|0
1649113500000|2022-04-04 23:05:00|6747.5|6743.5|6748|6744|6748.7|6744.7|6747|6743|0
1649113800000|2022-04-04 23:10:00|6747.9|6743.9|6747|6743|6748|6744|6747|6743|0
1649114100000|2022-04-04 23:15:00|6746.5|6743.5|6747.1|6744.1|6747.1|6744.1|6746.5|6743.5|0
1649114400000|2022-04-04 23:20:00|6746.6|6743.6|6746.5|6743.5|6747|6744|6746|6743|0
1649114700000|2022-04-04 23:25:00|6747|6744|6747|6744|6747|6744|6746|6743|0
1649115000000|2022-04-04 23:30:00|6747.4|6744.4|6750.3|6747.3|6750.3|6747.3|6747|6744|0
1649115300000|2022-04-04 23:35:00|6749.8|6746.8|6749.8|6746.8|6750.3|6747.3|6749.2|6746.2|0
1649115600000|2022-04-04 23:40:00|6749.3|6746.3|6749.3|6746.3|6749.8|6746.8|6748.3|6745.3|0
1649115900000|2022-04-04 23:45:00|6748.8|6745.8|6746.1|6743.1|6749.3|6746.3|6746.1|6743.1|0
1649116200000|2022-04-04 23:50:00|6746.6|6743.6|6746.1|6743.1|6746.6|6743.6|6745.6|6742.6|0
1649116500000|2022-04-04 23:55:00|6746.6|6743.6|6743.9|6740.9|6746.6|6743.6|6743.9|6740.9|0
1649116800000|2022-04-05 00:00:00|6744.4|6741.4|6739.5|6736.5|6744.4|6741.4|6739.5|6736.5|0
1649117100000|2022-04-05 00:05:00|6740|6737|6740.6|6737.6|6741.8|6738.8|6739.5|6736.5|0
1649117400000|2022-04-05 00:10:00|6740.9|6737.9|6741.1|6738.1|6742.4|6739.4|6740.4|6737.4|0
1649117700000|2022-04-05 00:15:00|6740.9|6737.9|6736.6|6733.6|6741.1|6738.1|6733.2|6730.2|0
1649118000000|2022-04-05 00:20:00|6737.2|6734.2|6736.6|6733.6|6740|6737|6736.6|6733.6|0
1649118300000|2022-04-05 00:25:00|6735.9|6732.9|6736.6|6733.6|6736.6|6733.6|6734.9|6731.9|0
1649118600000|2022-04-05 00:30:00|6737|6734|6738.4|6735.4|6738.4|6735.4|6734.9|6731.9|0
1649118900000|2022-04-05 00:35:00|6739|6736|6736.7|6733.7|6740.1|6737.1|6736.7|6733.7|0
1649119200000|2022-04-05 00:40:00|6737|6734|6738.4|6735.4|6738.4|6735.4|6736.6|6733.6|0
1649119500000|2022-04-05 00:45:00|6738|6735|6736.6|6733.6|6738.4|6735.4|6734.9|6731.9|0
1649119800000|2022-04-05 00:50:00|6736.3|6733.3|6736.6|6733.6|6738.3|6735.3|6734.9|6731.9|0
1649120100000|2022-04-05 00:55:00|6737.3|6734.3|6740|6737|6740|6737|6736.6|6733.6|0
1649120400000|2022-04-05 01:00:00|6740.1|6737.1|6734.9|6731.9|6741.8|6738.8|6734.9|6731.9|0
1649120700000|2022-04-05 01:05:00|6735.6|6732.6|6736.6|6733.6|6736.6|6733.6|6734.9|6731.9|0
1649121000000|2022-04-05 01:10:00|6737.3|6734.3|6736.6|6733.6|6738.3|6735.3|6736.6|6733.6|0
1649121300000|2022-04-05 01:15:00|6737.3|6734.3|6738.4|6735.4|6740|6737|6736.6|6733.6|0
1649121600000|2022-04-05 01:20:00|6739|6736|6738.3|6735.3|6741.8|6738.8|6738.3|6735.3|0
1649121900000|2022-04-05 01:25:00|6738.7|6735.7|6738.3|6735.3|6739.2|6736.2|6736.6|6733.6|0
1649122200000|2022-04-05 01:30:00|6738|6735|6738.3|6735.3|6740|6737|6736.6|6733.6|0
1649122500000|2022-04-05 01:35:00|6739|6736|6740|6737|6740.1|6737.1|6739|6736|0
1649122800000|2022-04-05 01:40:00|6739.4|6736.4|6740|6737|6740|6737|6738.3|6735.3|0
1649123100000|2022-04-05 01:45:00|6739.7|6736.7|6740.1|6737.1|6740.1|6737.1|6738.3|6735.3|0
1649123400000|2022-04-05 01:50:00|6740.7|6737.7|6745.2|6742.2|6745.2|6742.2|6740.7|6737.7|0
1649123700000|2022-04-05 01:55:00|6744.8|6741.8|6741.8|6738.8|6745.2|6742.2|6741.8|6738.8|0
1649124000000|2022-04-05 02:00:00|6741.2|6738.2|6738.5|6735.5|6741.2|6738.2|6738.5|6735.5|0
1649124300000|2022-04-05 02:05:00|6738.1|6735.1|6738.4|6735.4|6738.5|6735.5|6736.8|6733.8|0
1649124600000|2022-04-05 02:10:00|6739.1|6736.1|6740.1|6737.1|6740.1|6737.1|6739.1|6736.1|0
1649124900000|2022-04-05 02:15:00|6741.8|6738.8|6740.1|6737.1|6741.8|6738.8|6740.1|6737.1|0
1649125200000|2022-04-05 02:20:00|6738.4|6735.4|6741|6738|6741|6738|6738.4|6735.4|0
1649125500000|2022-04-05 02:25:00|6740.7|6737.7|6740.2|6737.2|6741.9|6738.9|6740.1|6737.1|0
1649125800000|2022-04-05 02:30:00|6740.1|6737.1|6741.9|6738.9|6741.9|6738.9|6740.1|6737.1|0
1649126400000|2022-04-05 02:40:00|6741.8|6738.8|6741.8|6738.8|6741.8|6738.8|6741.8|6738.8|0
1649127000000|2022-04-05 02:50:00|6741.2|6738.2|6740.1|6737.1|6741.2|6738.2|6740.1|6737.1|0
1649127600000|2022-04-05 03:00:00|6740.2|6737.2|6740.1|6737.1|6740.2|6737.2|6740.1|6737.1|0
1649127900000|2022-04-05 03:05:00|6740.2|6737.2|6740.1|6737.1|6741.9|6738.9|6738.4|6735.4|0
1649128200000|2022-04-05 03:10:00|6740.2|6737.2|6740.1|6737.1|6741.9|6738.9|6740.1|6737.1|0
1649128500000|2022-04-05 03:15:00|6740.2|6737.2|6741.9|6738.9|6741.9|6738.9|6740.2|6737.2|0
1649128800000|2022-04-05 03:20:00|6741.8|6738.8|6740.1|6737.1|6741.8|6738.8|6740.1|6737.1|0
1649129100000|2022-04-05 03:25:00|6738.4|6735.4|6736.7|6733.7|6738.4|6735.4|6736.7|6733.7|0
1649129400000|2022-04-05 03:30:00|6737|6734|6732.9|6729.9|6738.4|6735.4|6732.9|6729.9|0
1649129700000|2022-04-05 03:35:00|6732.8|6729.8|6734.3|6731.3|6734.3|6731.3|6732.6|6729.6|0
1649130000000|2022-04-05 03:40:00|6735|6732|6734.3|6731.3|6736|6733|6734.3|6731.3|0
1649130300000|2022-04-05 03:45:00|6735|6732|6736|6733|6736|6733|6734.3|6731.3|0
1649130600000|2022-04-05 03:50:00|6736.7|6733.7|6737.7|6734.7|6737.7|6734.7|6736.7|6733.7|0
1649130900000|2022-04-05 03:55:00|6737.9|6734.9|6737.9|6734.9|6737.9|6734.9|6737.9|6734.9|0
1649133000000|2022-04-05 04:30:00|6738.6|6735.6|6738|6735|6741.3|6738.3|6737.9|6734.9|0
1649133300000|2022-04-05 04:35:00|6737.3|6734.3|6738.2|6735.2|6738.2|6735.2|6736.3|6733.3|0
1649133600000|2022-04-05 04:40:00|6738.9|6735.9|6738.2|6735.2|6739.9|6736.9|6738.2|6735.2|0
1649133900000|2022-04-05 04:45:00|6738.5|6735.5|6739.9|6736.9|6739.9|6736.9|6738.2|6735.2|0
1649134200000|2022-04-05 04:50:00|6740.1|6737.1|6740.1|6737.1|6740.1|6737.1|6738.4|6735.4|0
1649134500000|2022-04-05 04:55:00|6739.5|6736.5|6738.4|6735.4|6739.5|6736.5|6738.4|6735.4|0
1649134800000|2022-04-05 05:00:00|6739|6736|6738.4|6735.4|6740.1|6737.1|6738.4|6735.4|0
1649135100000|2022-04-05 05:05:00|6737.7|6734.7|6735|6732|6738.4|6735.4|6735|6732|0
1649135400000|2022-04-05 05:10:00|6735.3|6732.3|6736.7|6733.7|6736.7|6733.7|6735|6732|0
1649135700000|2022-04-05 05:15:00|6737.3|6734.3|6734.9|6731.9|6738.4|6735.4|6734.9|6731.9|0
1649136000000|2022-04-05 05:20:00|6735.6|6732.6|6736.6|6733.6|6736.7|6733.7|6734.9|6731.9|0
1649136300000|2022-04-05 05:25:00|6736.7|6733.7|6736.6|6733.6|6736.7|6733.7|6734.9|6731.9|0
1649136600000|2022-04-05 05:30:00|6736|6733|6733.2|6730.2|6736|6733|6733.2|6730.2|0
1649136900000|2022-04-05 05:35:00|6732.9|6729.9|6733.2|6730.2|6733.2|6730.2|6732.4|6729.4|0
1649137200000|2022-04-05 05:40:00|6732.6|6729.6|6733.2|6730.2|6733.2|6730.2|6729.8|6726.8|0
1649137500000|2022-04-05 05:45:00|6733.3|6730.3|6734.4|6731.4|6736|6733|6733.3|6730.3|0
1649137800000|2022-04-05 05:50:00|6735|6732|6737.8|6734.8|6737.8|6734.8|6732.7|6729.7|0
1649138100000|2022-04-05 05:55:00|6737.1|6734.1|6737.8|6734.8|6739.5|6736.5|6736.1|6733.1|0
1649138400000|2022-04-05 06:00:00|6737.9|6734.9|6743.3|6741.3|6744.5|6742.5|6737.9|6734.4|432
1649138700000|2022-04-05 06:05:00|6742|6740|6739|6737|6742|6740|6738.5|6736.5|92
1649139000000|2022-04-05 06:10:00|6739.3|6737.3|6732.3|6730.3|6739.3|6737.3|6731.5|6729.5|100
1649139300000|2022-04-05 06:15:00|6732.5|6730.5|6725.8|6723.8|6732.5|6730.5|6724.3|6722.3|206
1649139600000|2022-04-05 06:20:00|6726|6724|6727|6725|6728|6726|6720.8|6718.8|114
1649139900000|2022-04-05 06:25:00|6727.3|6725.3|6724|6722|6727.8|6725.8|6723.3|6721.3|76
1649140200000|2022-04-05 06:30:00|6723.8|6721.8|6728.3|6726.3|6729.3|6727.3|6722.8|6720.8|112
1649140500000|2022-04-05 06:35:00|6728|6726|6724.3|6722.3|6728|6726|6723|6721|74
1649140800000|2022-04-05 06:40:00|6724|6722|6719.5|6717.5|6724.8|6722.8|6719.5|6717.5|77
1649141100000|2022-04-05 06:45:00|6719.8|6717.8|6721.8|6719.8|6721.8|6719.8|6717|6715|109
1649141400000|2022-04-05 06:50:00|6721.5|6719.5|6719.3|6717.3|6722|6720|6717.8|6715.8|60
1649141700000|2022-04-05 06:55:00|6719.5|6717.5|6725.8|6723.8|6726|6724|6712|6710|421
1649142000000|2022-04-05 07:00:00|6725.3|6724.3|6728|6727|6745.8|6744.8|6724.8|6723.8|1560
1649142300000|2022-04-05 07:05:00|6727.8|6726.8|6724.5|6723.5|6730.5|6729.5|6714|6713|906
1649142600000|2022-04-05 07:10:00|6725|6724|6720.5|6719.5|6733.3|6732.3|6710.3|6709.3|678
1649142900000|2022-04-05 07:15:00|6720.3|6719.3|6725.5|6724.5|6729.5|6728.5|6713.5|6712.5|699
1649143200000|2022-04-05 07:20:00|6725.3|6724.3|6713|6712|6729.8|6728.8|6711.8|6710.8|834
1649143500000|2022-04-05 07:25:00|6713.3|6712.3|6729.5|6728.5|6734|6733|6706|6705|1139
1649143800000|2022-04-05 07:30:00|6729.3|6728.3|6730.5|6729.5|6733.8|6732.8|6723.3|6722.3|755
1649144100000|2022-04-05 07:35:00|6730.3|6729.3|6735.5|6734.5|6744.5|6743.5|6730|6729|765
1649144400000|2022-04-05 07:40:00|6735.8|6734.8|6738.3|6737.3|6740.8|6739.8|6733.6|6732.6|601
1649144700000|2022-04-05 07:45:00|6738.1|6737.1|6742.6|6741.6|6743.3|6742.3|6732.6|6731.6|310
1649145000000|2022-04-05 07:50:00|6742.3|6741.3|6734.6|6733.6|6742.3|6741.3|6730.3|6729.3|260
1649145300000|2022-04-05 07:55:00|6734.8|6733.8|6724.8|6723.8|6735.8|6734.8|6724.8|6723.8|398
1649145600000|2022-04-05 08:00:00|6725.8|6724.8|6715.8|6714.8|6729.6|6728.6|6715.8|6714.8|471
1649145900000|2022-04-05 08:05:00|6716.1|6715.1|6723.3|6722.3|6725.1|6724.1|6715.3|6714.3|303
1649146200000|2022-04-05 08:10:00|6723.6|6722.6|6726.3|6725.3|6727.6|6726.6|6720.8|6719.8|200
1649146500000|2022-04-05 08:15:00|6726.1|6725.1|6720.8|6719.8|6729.8|6728.8|6720.6|6719.6|197
1649146800000|2022-04-05 08:20:00|6720.6|6719.6|6716.3|6715.3|6723.1|6722.1|6713.1|6712.1|602
1649147100000|2022-04-05 08:25:00|6716.1|6715.1|6712.3|6711.3|6719.8|6718.8|6710.6|6709.6|258
1649147400000|2022-04-05 08:30:00|6712.1|6711.1|6710.1|6709.1|6712.3|6711.3|6706.1|6705.1|803
1649147700000|2022-04-05 08:35:00|6710.8|6709.8|6716.1|6715.1|6718.1|6717.1|6709.8|6708.8|273
1649148000000|2022-04-05 08:40:00|6716.3|6715.3|6718.8|6717.8|6723.1|6722.1|6716.1|6715.1|292
1649148300000|2022-04-05 08:45:00|6719.1|6718.1|6714.8|6713.8|6721.6|6720.6|6714.1|6713.1|281
1649148600000|2022-04-05 08:50:00|6714.6|6713.6|6707.6|6706.6|6715.3|6714.3|6706.3|6705.3|251
1649148900000|2022-04-05 08:55:00|6707.3|6706.3|6700.6|6699.6|6711.8|6710.8|6699.8|6698.8|555
1649149200000|2022-04-05 09:00:00|6700.8|6699.8|6702.3|6701.3|6706.6|6705.6|6700.1|6699.1|378
1649149500000|2022-04-05 09:05:00|6702.6|6701.6|6702.1|6701.1|6706.3|6705.3|6702.1|6701.1|263
1649149800000|2022-04-05 09:10:00|6702.6|6701.6|6701.8|6700.8|6704.8|6703.8|6700.1|6699.1|304
1649150100000|2022-04-05 09:15:00|6701.6|6700.6|6697.1|6696.1|6703.8|6702.8|6695.6|6694.6|222
1649150400000|2022-04-05 09:20:00|6697.3|6696.3|6691.8|6690.8|6701.6|6700.6|6690.1|6689.1|313
1649150700000|2022-04-05 09:25:00|6691.6|6690.6|6683.1|6682.1|6693.1|6692.1|6679.6|6678.6|670
1649151000000|2022-04-05 09:30:00|6683.3|6682.3|6687.3|6686.3|6689.6|6688.6|6682.6|6681.6|427
1649151300000|2022-04-05 09:35:00|6687.1|6686.1|6680.8|6679.8|6690.3|6689.3|6680.8|6679.8|261
1649151600000|2022-04-05 09:40:00|6680.6|6679.6|6676.3|6675.3|6680.8|6679.8|6675.3|6674.3|557
1649151900000|2022-04-05 09:45:00|6676.1|6675.1|6668.3|6667.3|6677.3|6676.3|6666.3|6665.3|433
1649152200000|2022-04-05 09:50:00|6668.6|6667.6|6672.6|6671.6|6676.8|6675.8|6663.1|6662.1|626
1649152500000|2022-04-05 09:55:00|6672.3|6671.3|6664.3|6663.3|6672.3|6671.3|6662.3|6661.3|492
1649152800000|2022-04-05 10:00:00|6664.1|6663.1|6665.3|6664.3|6672.8|6671.8|6659.8|6658.8|982
1649153100000|2022-04-05 10:05:00|6665.6|6664.6|6644.3|6643.3|6665.6|6664.6|6641.3|6640.3|1523
1649153400000|2022-04-05 10:10:00|6644.1|6643.1|6643.3|6642.3|6649.6|6648.6|6639.1|6638.1|878
1649153700000|2022-04-05 10:15:00|6643.6|6642.6|6650.8|6649.8|6651.3|6650.3|6640.8|6639.8|609
1649154000000|2022-04-05 10:20:00|6650.6|6649.6|6633.3|6632.3|6652.1|6651.1|6627.8|6626.8|1076
1649154300000|2022-04-05 10:25:00|6633.6|6632.6|6633.6|6632.6|6636.1|6635.1|6628.1|6627.1|839
1649154600000|2022-04-05 10:30:00|6633.8|6632.8|6623.6|6622.6|6635.6|6634.6|6621.6|6620.6|1047
1649154900000|2022-04-05 10:35:00|6623.3|6622.3|6621.3|6620.3|6626.6|6625.6|6620.1|6619.1|1046
1649155200000|2022-04-05 10:40:00|6621.1|6620.1|6631.3|6630.3|6632.1|6631.1|6620.6|6619.6|831
1649155500000|2022-04-05 10:45:00|6631.1|6630.1|6624.1|6623.1|6632.8|6631.8|6623.6|6622.6|582
1649155800000|2022-04-05 10:50:00|6624.3|6623.3|6632.6|6631.6|6634.3|6633.3|6622.8|6621.8|490
1649156100000|2022-04-05 10:55:00|6632.8|6631.8|6630.3|6629.3|6637.8|6636.8|6628.3|6627.3|594
1649156400000|2022-04-05 11:00:00|6629.8|6628.8|6621.8|6620.8|6630.6|6629.6|6620.3|6619.3|823
1649156700000|2022-04-05 11:05:00|6621.6|6620.6|6611.3|6610.3|6627.6|6626.6|6611.3|6610.3|526
1649157000000|2022-04-05 11:10:00|6611.1|6610.1|6610.6|6609.6|6614.1|6613.1|6607.8|6606.8|516
1649157300000|2022-04-05 11:15:00|6610.8|6609.8|6619.3|6618.3|6620.3|6619.3|6610.8|6609.8|440
1649157600000|2022-04-05 11:20:00|6619.1|6618.1|6622.6|6621.6|6627.6|6626.6|6617.8|6616.8|498
1649157900000|2022-04-05 11:25:00|6622.8|6621.8|6633.8|6632.8|6634.1|6633.1|6622.8|6621.8|601
1649158200000|2022-04-05 11:30:00|6634.1|6633.1|6633.1|6632.1|6635.6|6634.6|6630.3|6629.3|264
1649158500000|2022-04-05 11:35:00|6633.6|6632.6|6642.6|6641.6|6642.8|6641.8|6633.1|6632.1|415
1649158800000|2022-04-05 11:40:00|6642.7|6641.7|6645.9|6644.9|6647.2|6646.2|6641.4|6640.4|386
1649159100000|2022-04-05 11:45:00|6645.7|6644.7|6642.4|6641.4|6645.7|6644.7|6639.9|6638.9|437
1649159400000|2022-04-05 11:50:00|6642.2|6641.2|6640.9|6639.9|6644.9|6643.9|6639.9|6638.9|383
1649159700000|2022-04-05 11:55:00|6640.7|6639.7|6641.4|6640.4|6642.7|6641.7|6639.7|6638.7|270
1649160000000|2022-04-05 12:00:00|6641.7|6640.7|6644.9|6643.9|6645.7|6644.7|6639.4|6638.4|451
1649160300000|2022-04-05 12:05:00|6644.7|6643.7|6635.7|6634.7|6644.9|6643.9|6635.4|6634.4|359
1649160600000|2022-04-05 12:10:00|6635.9|6634.9|6633.7|6632.7|6637.9|6636.9|6633.4|6632.4|363
1649160900000|2022-04-05 12:15:00|6633.9|6632.9|6633.7|6632.7|6635.9|6634.9|6628.7|6627.7|338
1649161200000|2022-04-05 12:20:00|6633.9|6632.9|6627.4|6626.4|6636.7|6635.7|6627.2|6626.2|384
1649161500000|2022-04-05 12:25:00|6627.2|6626.2|6627.7|6626.7|6634.2|6633.2|6626.4|6625.4|341
1649161800000|2022-04-05 12:30:00|6627.9|6626.9|6628.7|6627.7|6630.9|6629.9|6625.4|6624.4|650
1649162100000|2022-04-05 12:35:00|6628.9|6627.9|6635.4|6634.4|6635.4|6634.4|6626.9|6625.9|391
1649162400000|2022-04-05 12:40:00|6635.2|6634.2|6632.9|6631.9|6637.9|6636.9|6629.4|6628.4|701
1649162700000|2022-04-05 12:45:00|6633.2|6632.2|6631.7|6630.7|6634.7|6633.7|6629.9|6628.9|450
1649163000000|2022-04-05 12:50:00|6631.9|6630.9|6629.7|6628.7|6633.9|6632.9|6628.4|6627.4|638
1649163300000|2022-04-05 12:55:00|6629.4|6628.4|6619.9|6618.9|6633.2|6632.2|6617.9|6616.9|1059
1649163600000|2022-04-05 13:00:00|6620.4|6619.4|6625.9|6624.9|6628.2|6627.2|6620.4|6619.4|557
1649163900000|2022-04-05 13:05:00|6626.2|6625.2|6628.9|6627.9|6628.9|6627.9|6619.4|6618.4|412
1649164200000|2022-04-05 13:10:00|6628.4|6627.4|6624.2|6623.2|6630.4|6629.4|6623.9|6622.9|358
1649164500000|2022-04-05 13:15:00|6623.9|6622.9|6624.2|6623.2|6627.9|6626.9|6623.9|6622.9|2879
1649164800000|2022-04-05 13:20:00|6624.4|6623.4|6619.2|6618.2|6624.4|6623.4|6616.9|6615.9|956
1649165100000|2022-04-05 13:25:00|6618.9|6617.9|6620.9|6619.9|6621.9|6620.9|6618.2|6617.2|813
1649165400000|2022-04-05 13:30:00|6621.9|6620.9|6632.7|6631.7|6633.2|6632.2|6620.7|6619.7|1253
1649165700000|2022-04-05 13:35:00|6632.4|6631.4|6640.2|6639.2|6642.4|6641.4|6632.4|6631.4|896
1649166000000|2022-04-05 13:40:00|6640.4|6639.4|6640.2|6639.2|6643.9|6642.9|6637.7|6636.7|605
1649166300000|2022-04-05 13:45:00|6640.4|6639.4|6648.2|6647.2|6651.4|6650.4|6640.4|6639.4|869
1649166600000|2022-04-05 13:50:00|6648.4|6647.4|6646.7|6645.7|6649.9|6648.9|6636.4|6635.4|826
1649166900000|2022-04-05 13:55:00|6646.4|6645.4|6647.2|6646.2|6649.9|6648.9|6639.4|6638.4|664
1649167200000|2022-04-05 14:00:00|6647.4|6646.4|6648.9|6647.9|6658.7|6657.7|6645.7|6644.7|1104
1649167500000|2022-04-05 14:05:00|6649.2|6648.2|6617.7|6616.7|6649.4|6648.4|6615.4|6614.4|1418
1649167800000|2022-04-05 14:10:00|6618|6617|6618.2|6617.2|6621.7|6620.7|6614|6613|828
1649168100000|2022-04-05 14:15:00|6618|6617|6609|6608|6618.2|6617.2|6608|6607|1050
1649168400000|2022-04-05 14:20:00|6608.7|6607.7|6604.5|6603.5|6612.2|6611.2|6602.7|6601.7|1265
1649168700000|2022-04-05 14:25:00|6604.2|6603.2|6616.7|6615.7|6620|6619|6604.2|6603.2|926
1649169000000|2022-04-05 14:30:00|6617.2|6616.2|6615.5|6614.5|6624.5|6623.5|6613.7|6612.7|644
1649169300000|2022-04-05 14:35:00|6615.7|6614.7|6608.5|6607.5|6623.2|6622.2|6608|6607|749
1649169600000|2022-04-05 14:40:00|6609|6608|6617.7|6616.7|6620.7|6619.7|6609|6608|775
1649169900000|2022-04-05 14:45:00|6618|6617|6632.5|6631.5|6633|6632|6615.7|6614.7|613
1649170200000|2022-04-05 14:50:00|6632.2|6631.2|6634.2|6633.2|6635|6634|6627|6626|682
1649170500000|2022-04-05 14:55:00|6634|6633|6628|6627|6634.2|6633.2|6625.5|6624.5|660
1649170800000|2022-04-05 15:00:00|6627.7|6626.7|6625|6624|6628.5|6627.5|6620.7|6619.7|768
1649171100000|2022-04-05 15:05:00|6625.2|6624.2|6626.5|6625.5|6629.2|6628.2|6621.5|6620.5|624
1649171400000|2022-04-05 15:10:00|6626.2|6625.2|6632|6631|6633.2|6632.2|6623.2|6622.2|626
1649171700000|2022-04-05 15:15:00|6632.2|6631.2|6627.2|6626.2|6633|6632|6626.2|6625.2|851
1649172000000|2022-04-05 15:20:00|6627|6626|6630.7|6629.7|6635.5|6634.5|6627|6626|746
1649172300000|2022-04-05 15:25:00|6630.5|6629.5|6634|6633|6636.5|6635.5|6627.5|6626.5|972
1649172600000|2022-04-05 15:30:00|6635|6633.2|6646.5|6644.5|6650.2|6648.2|6634|6632|3587
1649172900000|2022-04-05 15:35:00|6646|6644|6640.2|6638.2|6650|6648|6634.2|6632.2|1742
1649173200000|2022-04-05 15:40:00|6640.5|6638.5|6642.2|6640.2|6645.7|6643.7|6636.5|6634.5|588
1649173500000|2022-04-05 15:45:00|6641.7|6639.7|6643|6641|6645.2|6643.2|6640.7|6638.7|5837
1649173800000|2022-04-05 15:50:00|6642.7|6640.7|6637.7|6635.7|6645|6643|6636|6634|300
1649174100000|2022-04-05 15:55:00|6637.5|6635.5|6635.5|6633.5|6638.7|6636.7|6635|6633|225
1649174400000|2022-04-05 16:00:00|6635.7|6633.7|6635.7|6633.7|6637.5|6635.5|6630.5|6628.5|230
1649174700000|2022-04-05 16:05:00|6635.5|6633.5|6635.2|6633.2|6638.5|6636.5|6634.7|6632.7|365
1649175000000|2022-04-05 16:10:00|6635|6633|6633.5|6631.5|6635.2|6633.2|6630|6628|237
1649175300000|2022-04-05 16:15:00|6633.7|6631.7|6627|6625|6633.7|6631.7|6626.2|6624.2|180
1649175600000|2022-04-05 16:20:00|6626.7|6624.7|6627.7|6625.7|6630|6628|6624|6622|115
1649175900000|2022-04-05 16:25:00|6627.5|6625.5|6623.7|6621.7|6627.5|6625.5|6622.5|6620.5|59
1649176200000|2022-04-05 16:30:00|6623.5|6621.5|6622.7|6620.7|6625|6623|6621.7|6619.7|75
1649176500000|2022-04-05 16:35:00|6622|6620|6627.5|6625.5|6628.7|6626.7|6620.5|6618.5|106
1649176800000|2022-04-05 16:40:00|6627.2|6625.2|6627|6625|6629.5|6627.5|6626.2|6624.2|97
1649177100000|2022-04-05 16:45:00|6627.2|6625.2|6632.2|6630.2|6633.2|6631.2|6625.7|6623.7|56
1649177400000|2022-04-05 16:50:00|6632.5|6630.5|6636.7|6634.7|6638.7|6636.7|6631|6629|130
1649177700000|2022-04-05 16:55:00|6637|6635|6638|6636|6639.2|6637.2|6635.5|6633.5|77
1649178000000|2022-04-05 17:00:00|6646.4|6644.4|6643.4|6641.4|6646.9|6644.9|6641.9|6639.9|223
1649178300000|2022-04-05 17:05:00|6643.2|6641.2|6655.7|6653.7|6655.7|6653.7|6642.2|6640.2|82
1649178600000|2022-04-05 17:10:00|6655.9|6653.9|6654.7|6652.7|6657.2|6655.2|6652.7|6650.7|80
1649178900000|2022-04-05 17:15:00|6654.4|6652.4|6658.7|6656.7|6659.7|6657.7|6653.9|6651.9|90
1649179200000|2022-04-05 17:20:00|6658.4|6656.4|6656.4|6654.4|6659.9|6657.9|6655.7|6653.7|31
1649179500000|2022-04-05 17:25:00|6656.7|6654.7|6654.7|6652.7|6657.7|6655.7|6653.7|6651.7|64
1649179800000|2022-04-05 17:30:00|6654.4|6652.4|6648.7|6646.7|6654.9|6652.9|6647.9|6645.9|38
1649180100000|2022-04-05 17:35:00|6648.9|6646.9|6645.4|6643.4|6649.7|6647.7|6644.4|6642.4|60
1649180400000|2022-04-05 17:40:00|6645.2|6643.2|6638.9|6636.9|6645.2|6643.2|6638.9|6636.9|60
1649180700000|2022-04-05 17:45:00|6638.7|6636.7|6638.4|6636.4|6641.2|6639.2|6636.4|6634.4|70
1649181000000|2022-04-05 17:50:00|6638.2|6636.2|6634.9|6632.9|6639.7|6637.7|6633.7|6631.7|28
1649181300000|2022-04-05 17:55:00|6634.7|6632.7|6636.7|6634.7|6639.2|6637.2|6633.9|6631.9|69
1649181600000|2022-04-05 18:00:00|6636.4|6634.4|6634.9|6632.9|6637.9|6635.9|6633.7|6631.7|54
1649181900000|2022-04-05 18:05:00|6635.2|6633.2|6633.9|6631.9|6636.7|6634.7|6633.2|6631.2|16
1649182200000|2022-04-05 18:10:00|6634.2|6632.2|6636.7|6634.7|6637.2|6635.2|6632.4|6630.4|28
1649182500000|2022-04-05 18:15:00|6636.9|6634.9|6642.9|6640.9|6642.9|6640.9|6634.4|6632.4|36
1649182800000|2022-04-05 18:20:00|6642.7|6640.7|6644.2|6642.2|6647.2|6645.2|6641.9|6639.9|59
1649183100000|2022-04-05 18:25:00|6643.9|6641.9|6642.2|6640.2|6647.7|6645.7|6641.4|6639.4|31
1649183400000|2022-04-05 18:30:00|6641.9|6639.9|6640.7|6638.7|6642.7|6640.7|6639.2|6637.2|20
1649183700000|2022-04-05 18:35:00|6640.9|6638.9|6639.7|6637.7|6644.2|6642.2|6638.7|6636.7|25
1649184000000|2022-04-05 18:40:00|6639.9|6637.9|6646.7|6644.7|6647.4|6645.4|6638.4|6636.4|12
1649184300000|2022-04-05 18:45:00|6646.4|6644.4|6646.7|6644.7|6649.7|6647.7|6643.4|6641.4|28
1649184600000|2022-04-05 18:50:00|6646.9|6644.9|6647.7|6645.7|6648.7|6646.7|6645.4|6643.4|49
1649184900000|2022-04-05 18:55:00|6647.9|6645.9|6639.4|6637.4|6650.4|6648.4|6637.9|6635.9|90
1649185200000|2022-04-05 19:00:00|6639.7|6637.7|6636.4|6634.4|6644.4|6642.4|6636.2|6634.2|191
1649185500000|2022-04-05 19:05:00|6636.7|6634.7|6635.9|6633.9|6636.7|6634.7|6633.9|6631.9|192
1649185800000|2022-04-05 19:10:00|6635.7|6633.7|6628.7|6626.7|6636.9|6634.9|6626.7|6624.7|131
1649186100000|2022-04-05 19:15:00|6628.4|6626.4|6624.7|6622.7|6629.4|6627.4|6623.4|6621.4|117
1649186400000|2022-04-05 19:20:00|6624.4|6622.4|6631.4|6629.4|6632.4|6630.4|6621.4|6619.4|108
1649186700000|2022-04-05 19:25:00|6631.2|6629.2|6622.9|6620.9|6631.2|6629.2|6621.9|6619.9|302
1649187000000|2022-04-05 19:30:00|6622.4|6620.4|6615.7|6613.7|6622.9|6620.9|6614.9|6612.9|62
1649187300000|2022-04-05 19:35:00|6615.4|6613.4|6615.7|6613.7|6617.9|6615.9|6613.4|6611.4|53
1649187600000|2022-04-05 19:40:00|6615.9|6613.9|6620.9|6618.9|6621.4|6619.4|6614.4|6612.4|121
1649187900000|2022-04-05 19:45:00|6621.2|6619.2|6615.9|6613.9|6622.4|6620.4|6614.2|6612.2|91
1649188200000|2022-04-05 19:50:00|6615.7|6613.7|6637.4|6635.4|6639.4|6637.4|6613.9|6611.9|409
1649188500000|2022-04-05 19:55:00|6636.7|6634.7|6636.4|6634.4|6642.4|6640.4|6630.9|6628.9|271
1649188800000|2022-04-05 20:00:00|6636.9|6632.9|6636.9|6632.9|6638.3|6634.3|6631.4|6627.4|0
1649189100000|2022-04-05 20:05:00|6637.4|6633.4|6637.4|6633.4|6638.9|6634.9|6636.4|6632.4|0
1649189400000|2022-04-05 20:10:00|6636.9|6632.9|6634.2|6630.2|6637.9|6633.9|6634.2|6630.2|0
1649189700000|2022-04-05 20:15:00|6634.3|6630.3|6638.4|6634.4|6638.4|6634.4|6634.2|6630.2|0
1649190000000|2022-04-05 20:20:00|6636.9|6632.9|6635.2|6631.2|6637.6|6633.6|6635.2|6631.2|0
1649190300000|2022-04-05 20:25:00|6635.7|6631.7|6635.2|6631.2|6635.7|6631.7|6634.6|6630.6|0
1649190600000|2022-04-05 20:30:00|6635.7|6631.7|6637.2|6633.2|6637.8|6633.8|6635.5|6631.5|0
1649190900000|2022-04-05 20:35:00|6637.3|6633.3|6637.6|6633.6|6637.8|6633.8|6637.1|6633.1|0
1649191200000|2022-04-05 20:40:00|6638.1|6634.1|6637.6|6633.6|6638.6|6634.6|6637.6|6633.6|0
1649191500000|2022-04-05 20:45:00|6638.1|6634.1|6639.6|6635.6|6640.2|6636.2|6638|6634|0
1649191800000|2022-04-05 20:50:00|6639.7|6635.7|6641.7|6637.7|6641.7|6637.7|6639.1|6635.1|0
1649192100000|2022-04-05 20:55:00|6641.6|6637.6|6642.8|6638.8|6643.1|6639.1|6641.2|6637.2|0
1649192400000|2022-04-05 21:00:00|6643|6639|6643.1|6639.1|6644|6640|6642.8|6638.8|0
1649192700000|2022-04-05 21:05:00|6642.8|6638.8|6642.5|6638.5|6642.8|6638.8|6642.5|6638.5|0
1649193000000|2022-04-05 21:10:00|6642.6|6638.6|6643.1|6639.1|6643.5|6639.5|6642.6|6638.6|0
1649193300000|2022-04-05 21:15:00|6643.3|6639.3|6643.6|6639.6|6644|6640|6642.8|6638.8|0
1649193600000|2022-04-05 21:20:00|6643|6639|6643.9|6639.9|6644.3|6640.3|6642.8|6638.8|0
1649193900000|2022-04-05 21:25:00|6644.1|6640.1|6644.6|6640.6|6645.1|6641.1|6643.3|6639.3|0
1649194200000|2022-04-05 21:30:00|6644.8|6640.8|6643.8|6639.8|6644.8|6640.8|6642.8|6638.8|0
1649194500000|2022-04-05 21:35:00|6645.8|6641.8|6645.1|6641.1|6645.8|6641.8|6644.9|6640.9|0
1649194800000|2022-04-05 21:40:00|6644.9|6640.9|6644.9|6640.9|6645.1|6641.1|6644.9|6640.9|0
1649195100000|2022-04-05 21:45:00|6644.8|6640.8|6644.2|6640.2|6644.8|6640.8|6644.1|6640.1|0
1649195400000|2022-04-05 21:50:00|6644.1|6640.1|6643.9|6639.9|6644.1|6640.1|6643.9|6639.9|0
1649195700000|2022-04-05 21:55:00|6644.1|6640.1|6643.9|6639.9|6644.4|6640.4|6643.9|6639.9|0
1649196000000|2022-04-05 22:00:00|6642.1|6638.1|6639.7|6635.7|6643.1|6639.1|6639.7|6635.7|0
1649196300000|2022-04-05 22:05:00|6640.2|6636.2|6637.9|6633.9|6640.2|6636.2|6637.4|6633.4|0
1649196600000|2022-04-05 22:10:00|6638.4|6634.4|6636.4|6632.4|6638.4|6634.4|6636.4|6632.4|0
1649196900000|2022-04-05 22:15:00|6636.9|6632.9|6636.9|6632.9|6637.4|6633.4|6635.7|6631.7|0
1649197200000|2022-04-05 22:20:00|6637.1|6633.1|6633.7|6629.7|6637.4|6633.4|6633.6|6629.6|0
1649197500000|2022-04-05 22:25:00|6633.6|6629.6|6633.2|6629.2|6633.7|6629.7|6632|6628|0
1649197800000|2022-04-05 22:30:00|6633.4|6629.4|6636.9|6632.9|6637.4|6633.4|6633.4|6629.4|0
1649198100000|2022-04-05 22:35:00|6637.1|6633.1|6635.7|6631.7|6638|6634|6634.7|6630.7|0
1649198400000|2022-04-05 22:40:00|6635.8|6631.8|6638|6634|6639.1|6635.1|6635.8|6631.8|0
1649198700000|2022-04-05 22:45:00|6638.3|6634.3|6638.5|6634.5|6639.1|6635.1|6638|6634|0
1649199000000|2022-04-05 22:50:00|6639.1|6635.1|6639.7|6635.7|6640.2|6636.2|6638.5|6634.5|0
1649199300000|2022-04-05 22:55:00|6639.6|6635.6|6639.1|6635.1|6639.7|6635.7|6639.1|6635.1|0
1649199600000|2022-04-05 23:00:00|6639.2|6635.2|6639.2|6635.2|6640.2|6636.2|6638.5|6634.5|0
1649199900000|2022-04-05 23:05:00|6639.1|6635.1|6636.4|6632.4|6639.1|6635.1|6636.4|6632.4|0
1649200200000|2022-04-05 23:10:00|6636.5|6632.5|6635.2|6631.2|6637|6633|6635.2|6631.2|0
1649200500000|2022-04-05 23:15:00|6634.7|6631.7|6635.9|6632.9|6635.9|6632.9|6634.2|6631.2|0
1649200800000|2022-04-05 23:20:00|6636.4|6633.4|6635.2|6632.2|6636.4|6633.4|6635.2|6632.2|0
1649201100000|2022-04-05 23:25:00|6634.7|6631.7|6634.2|6631.2|6635.2|6632.2|6633.7|6630.7|0
1649201400000|2022-04-05 23:30:00|6634.6|6631.6|6635.9|6632.9|6635.9|6632.9|6634.2|6631.2|0
1649201700000|2022-04-05 23:35:00|6636.4|6633.4|6635.9|6632.9|6636.4|6633.4|6635.2|6632.2|0
1649202000000|2022-04-05 23:40:00|6636.1|6633.1|6640.6|6637.6|6641|6638|6636.1|6633.1|0
1649202300000|2022-04-05 23:45:00|6640.1|6637.1|6637.4|6634.4|6640.6|6637.6|6637.4|6634.4|0
1649202600000|2022-04-05 23:50:00|6637.9|6634.9|6637.9|6634.9|6639.1|6636.1|6637.4|6634.4|0
1649202900000|2022-04-05 23:55:00|6637.4|6634.4|6635.3|6632.3|6637.4|6634.4|6633.8|6630.8|0
1649203200000|2022-04-06 00:00:00|6634.8|6631.8|6631.1|6628.1|6634.8|6631.8|6630.1|6627.1|0
1649203500000|2022-04-06 00:05:00|6630.6|6627.6|6639.1|6636.1|6639.4|6636.4|6629.6|6626.6|0
1649203800000|2022-04-06 00:10:00|6639.6|6636.6|6640.7|6637.7|6642.3|6639.3|6639.6|6636.6|0
1649204100000|2022-04-06 00:15:00|6640.4|6637.4|6635.8|6632.8|6643.8|6640.8|6635|6632|0
1649204400000|2022-04-06 00:20:00|6636.1|6633.1|6631.6|6628.6|6636.7|6633.7|6630.7|6627.7|0
1649204700000|2022-04-06 00:25:00|6632.2|6629.2|6629.9|6626.9|6635|6632|6629.8|6626.8|0
1649205000000|2022-04-06 00:30:00|6629.2|6626.2|6626.5|6623.5|6629.9|6626.9|6626.4|6623.4|0
1649205300000|2022-04-06 00:35:00|6626.4|6623.4|6626.4|6623.4|6626.4|6623.4|6623|6620|0
1649205600000|2022-04-06 00:40:00|6625.8|6622.8|6623|6620|6626.4|6623.4|6623|6620|0
1649205900000|2022-04-06 00:45:00|6621.3|6618.3|6621.3|6618.3|6621.3|6618.3|6617.9|6614.9|0
1649206200000|2022-04-06 00:50:00|6620.6|6617.6|6619.6|6616.6|6621.3|6618.3|6619.6|6616.6|0
1649206500000|2022-04-06 00:55:00|6619|6616|6612.9|6609.9|6619|6616|6612.9|6609.9|0
1649206800000|2022-04-06 01:00:00|6612.8|6609.8|6614.8|6611.8|6614.8|6611.8|6609.4|6606.4|0
1649207100000|2022-04-06 01:05:00|6614.5|6611.5|6620|6617|6620|6617|6613.1|6610.1|0
1649207400000|2022-04-06 01:10:00|6619.1|6616.1|6618.4|6615.4|6619.1|6616.1|6618.3|6615.3|0
1649207700000|2022-04-06 01:15:00|6619|6616|6628.6|6625.6|6628.6|6625.6|6619|6616|0
1649208000000|2022-04-06 01:20:00|6627.9|6624.9|6626.9|6623.9|6628.6|6625.6|6626|6623|0
1649208300000|2022-04-06 01:25:00|6626.6|6623.6|6621.8|6618.8|6626.9|6623.9|6621.8|6618.8|0
1649208600000|2022-04-06 01:30:00|6621.1|6618.1|6618.4|6615.4|6621.1|6618.1|6616.6|6613.6|0
1649208900000|2022-04-06 01:35:00|6618.1|6615.1|6613.2|6610.2|6618.4|6615.4|6611.5|6608.5|0
1649209200000|2022-04-06 01:40:00|6612.5|6609.5|6614.9|6611.9|6614.9|6611.9|6611.5|6608.5|0
1649209500000|2022-04-06 01:45:00|6614.3|6611.3|6616.6|6613.6|6616.6|6613.6|6608|6605|0
1649209800000|2022-04-06 01:50:00|6615.9|6612.9|6614.9|6611.9|6618.3|6615.3|6614.8|6611.8|0
1649210100000|2022-04-06 01:55:00|6614.8|6611.8|6611.5|6608.5|6614.9|6611.9|6609.8|6606.8|0
1649210400000|2022-04-06 02:00:00|6610.8|6607.8|6611.5|6608.5|6613.2|6610.2|6609.8|6606.8|0
1649210700000|2022-04-06 02:05:00|6612.1|6609.1|6613.2|6610.2|6613.2|6610.2|6612.1|6609.1|0
1649211000000|2022-04-06 02:10:00|6613.3|6610.3|6611.6|6608.6|6613.3|6610.3|6611.6|6608.6|0
1649211300000|2022-04-06 02:15:00|6602.2|6599.2|6601.2|6598.2|6602.9|6599.9|6601.2|6598.2|0
1649211600000|2022-04-06 02:20:00|6601.8|6598.8|6602.9|6599.9|6602.9|6599.9|6601.8|6598.8|0
1649211900000|2022-04-06 02:25:00|6603.6|6600.6|6604.6|6601.6|6604.6|6601.6|6602.9|6599.9|0
1649212200000|2022-04-06 02:30:00|6613|6610|6615|6612|6615|6612|6611.6|6608.6|0
1649212500000|2022-04-06 02:35:00|6615.7|6612.7|6616.5|6613.5|6617.4|6614.4|6615.7|6612.7|0
1649212800000|2022-04-06 02:40:00|6616.2|6613.2|6614.8|6611.8|6616.2|6613.2|6614|6611|0
1649213100000|2022-04-06 02:45:00|6614.5|6611.5|6614|6611|6615.7|6612.7|6614|6611|0
1649213400000|2022-04-06 02:50:00|6613.3|6610.3|6615.8|6612.8|6615.8|6612.8|6612.3|6609.3|0
1649213700000|2022-04-06 02:55:00|6615.5|6612.5|6615.8|6612.8|6615.8|6612.8|6614.1|6611.1|0
1649214000000|2022-04-06 03:00:00|6616.5|6613.5|6615.8|6612.8|6617.5|6614.5|6615.8|6612.8|0
1649214300000|2022-04-06 03:05:00|6615.9|6612.9|6615.9|6612.9|6615.9|6612.9|6615.9|6612.9|0
1649214600000|2022-04-06 03:10:00|6616.5|6613.5|6615.9|6612.9|6619.3|6616.3|6615.9|6612.9|0
1649214900000|2022-04-06 03:15:00|6615.2|6612.2|6615.9|6612.9|6615.9|6612.9|6614.2|6611.2|0
1649215200000|2022-04-06 03:20:00|6615.6|6612.6|6614.1|6611.1|6615.9|6612.9|6614.1|6611.1|0
1649215500000|2022-04-06 03:25:00|6613.4|6610.4|6614.1|6611.1|6614.1|6611.1|6612.4|6609.4|0
1649215800000|2022-04-06 03:30:00|6613.8|6610.8|6612.5|6609.5|6614.1|6611.1|6612.4|6609.4|0
1649216100000|2022-04-06 03:35:00|6613.1|6610.1|6614.1|6611.1|6614.2|6611.2|6612.4|6609.4|0
1649216400000|2022-04-06 03:40:00|6613.8|6610.8|6610.7|6607.7|6613.8|6610.8|6610.7|6607.7|0
1649216700000|2022-04-06 03:45:00|6611|6608|6612.4|6609.4|6612.4|6609.4|6610.7|6607.7|0
1649217000000|2022-04-06 03:50:00|6612.5|6609.5|6614.2|6611.2|6614.2|6611.2|6610.8|6607.8|0
1649217300000|2022-04-06 03:55:00|6613.9|6610.9|6614.3|6611.3|6614.3|6611.3|6612.5|6609.5|0
1649217900000|2022-04-06 04:05:00|6616|6613|6617.7|6614.7|6617.7|6614.7|6616|6613|0
1649218200000|2022-04-06 04:10:00|6618.1|6615.1|6619.4|6616.4|6619.4|6616.4|6617.7|6614.7|0
1649218500000|2022-04-06 04:15:00|6620.1|6617.1|6621.1|6618.1|6622.8|6619.8|6620.1|6617.1|0
1649218800000|2022-04-06 04:20:00|6621|6618|6621.1|6618.1|6621.1|6618.1|6621|6618|0
1649219100000|2022-04-06 04:25:00|6620.4|6617.4|6619.5|6616.5|6620.4|6617.4|6619.4|6616.4|0
1649219400000|2022-04-06 04:30:00|6618.9|6615.9|6617.8|6614.8|6618.9|6615.9|6617.8|6614.8|0
1649219700000|2022-04-06 04:35:00|6617.7|6614.7|6617.7|6614.7|6617.7|6614.7|6617.7|6614.7|0
1649220000000|2022-04-06 04:40:00|6618|6615|6617.7|6614.7|6619.4|6616.4|6617.7|6614.7|0
1649220300000|2022-04-06 04:45:00|6618.4|6615.4|6617.7|6614.7|6619.4|6616.4|6617.7|6614.7|0
1649220600000|2022-04-06 04:50:00|6617.1|6614.1|6616|6613|6617.1|6614.1|6616|6613|0
1649220900000|2022-04-06 04:55:00|6617.7|6614.7|6616|6613|6617.7|6614.7|6616|6613|0
1649221200000|2022-04-06 05:00:00|6616.1|6613.1|6619.5|6616.5|6619.5|6616.5|6616.1|6613.1|0
1649221500000|2022-04-06 05:05:00|6618.9|6615.9|6623|6620|6623|6620|6617.8|6614.8|0
1649221800000|2022-04-06 05:10:00|6622.7|6619.7|6621.5|6618.5|6623.2|6620.2|6621.3|6618.3|0
1649222100000|2022-04-06 05:15:00|6622.1|6619.1|6624.8|6621.8|6626.5|6623.5|6622.1|6619.1|0
1649222400000|2022-04-06 05:20:00|6625.4|6622.4|6626.5|6623.5|6626.5|6623.5|6624.8|6621.8|0
1649222700000|2022-04-06 05:25:00|6626.6|6623.6|6628.8|6625.8|6628.8|6625.8|6624.9|6621.9|0
1649223000000|2022-04-06 05:30:00|6629.4|6626.4|6630.7|6627.7|6630.7|6627.7|6628.8|6625.8|0
1649223300000|2022-04-06 05:35:00|6630.8|6627.8|6632.6|6629.6|6634.3|6631.3|6630.8|6627.8|0
1649223600000|2022-04-06 05:40:00|6632.9|6629.9|6632.3|6629.3|6634.3|6631.3|6630.7|6627.7|0
1649223900000|2022-04-06 05:45:00|6632.4|6629.4|6632.3|6629.3|6632.4|6629.4|6630.6|6627.6|0
1649224200000|2022-04-06 05:50:00|6632|6629|6632.3|6629.3|6632.3|6629.3|6630.6|6627.6|0
1649224500000|2022-04-06 05:55:00|6632|6629|6632.3|6629.3|6632.3|6629.3|6630.6|6627.6|0
1649224800000|2022-04-06 06:00:00|6632.2|6629.2|6633.9|6631.9|6637.2|6635.2|6625.7|6623.7|331
1649225100000|2022-04-06 06:05:00|6633.4|6631.4|6633.4|6631.4|6633.4|6631.4|6627.2|6625.2|167
1649225400000|2022-04-06 06:10:00|6633.7|6631.7|6637.9|6635.9|6639.4|6637.4|6632.7|6630.7|123
1649225700000|2022-04-06 06:15:00|6638.2|6636.2|6637.2|6635.2|6641.2|6639.2|6634.9|6632.9|114
1649226000000|2022-04-06 06:20:00|6637.4|6635.4|6636.2|6634.2|6639.7|6637.7|6634.9|6632.9|148
1649226300000|2022-04-06 06:25:00|6636.4|6634.4|6637.2|6635.2|6640.9|6638.9|6634.9|6632.9|81
1649226600000|2022-04-06 06:30:00|6637.4|6635.4|6643.4|6641.4|6643.7|6641.7|6634.9|6632.9|92
1649226900000|2022-04-06 06:35:00|6643.2|6641.2|6646.2|6644.2|6649.4|6647.4|6641.9|6639.9|114
1649227200000|2022-04-06 06:40:00|6645.9|6643.9|6650.4|6648.4|6653.9|6651.9|6645.9|6643.9|173
1649227500000|2022-04-06 06:45:00|6650.7|6648.7|6652.2|6650.2|6652.4|6650.4|6648.4|6646.4|48
1649227800000|2022-04-06 06:50:00|6651.9|6649.9|6646.4|6644.4|6651.9|6649.9|6644.9|6642.9|58
1649228100000|2022-04-06 06:55:00|6646.2|6644.2|6635.2|6633.2|6646.4|6644.4|6635.2|6633.2|293
1649228400000|2022-04-06 07:00:00|6634.7|6633.7|6624.7|6623.7|6645.7|6644.7|6623.4|6622.4|1715
1649228700000|2022-04-06 07:05:00|6624.4|6623.4|6642.7|6641.7|6643.2|6642.2|6617.9|6616.9|1029
1649229000000|2022-04-06 07:10:00|6643.2|6642.2|6645.4|6644.4|6655.7|6654.7|6634.2|6633.2|977
1649229300000|2022-04-06 07:15:00|6645.7|6644.7|6642.2|6641.2|6648.9|6647.9|6637.7|6636.7|605
1649229600000|2022-04-06 07:20:00|6641.9|6640.9|6635.9|6634.9|6641.9|6640.9|6633.9|6632.9|502
1649229900000|2022-04-06 07:25:00|6636.2|6635.2|6644.9|6643.9|6648.2|6647.2|6634.7|6633.7|433
1649230200000|2022-04-06 07:30:00|6645.2|6644.2|6625.7|6624.7|6648.9|6647.9|6625.2|6624.2|706
1649230500000|2022-04-06 07:35:00|6625.9|6624.9|6621.4|6620.4|6628.9|6627.9|6618.9|6617.9|597
1649230800000|2022-04-06 07:40:00|6620.9|6619.9|6613.4|6612.4|6626.2|6625.2|6609.4|6608.4|665
1649231100000|2022-04-06 07:45:00|6613.7|6612.7|6594.4|6593.4|6613.7|6612.7|6592.9|6591.9|997
1649231400000|2022-04-06 07:50:00|6594.2|6593.2|6593.7|6592.7|6599.4|6598.4|6588.7|6587.7|759
1649231700000|2022-04-06 07:55:00|6594.2|6593.2|6587.9|6586.9|6596.7|6595.7|6586.4|6585.4|609
1649232000000|2022-04-06 08:00:00|6588.4|6587.4|6597.4|6596.4|6599.9|6598.9|6585.2|6584.2|665
1649232300000|2022-04-06 08:05:00|6597.2|6596.2|6596.9|6595.9|6600.7|6599.7|6592.9|6591.9|563
1649232600000|2022-04-06 08:10:00|6597.2|6596.2|6591.9|6590.9|6597.4|6596.4|6585.9|6584.9|553
1649232900000|2022-04-06 08:15:00|6591.7|6590.7|6582.2|6581.2|6596.7|6595.7|6576.7|6575.7|677
1649233200000|2022-04-06 08:20:00|6581.9|6580.9|6572.7|6571.7|6581.9|6580.9|6568.7|6567.7|720
1649233500000|2022-04-06 08:25:00|6572.4|6571.4|6579.9|6578.9|6582.4|6581.4|6571.4|6570.4|541
1649233800000|2022-04-06 08:30:00|6579.4|6578.4|6576.4|6575.4|6585.4|6584.4|6574.9|6573.9|453
1649234100000|2022-04-06 08:35:00|6576.2|6575.2|6572.9|6571.9|6579.4|6578.4|6568.2|6567.2|463
1649234400000|2022-04-06 08:40:00|6572.7|6571.7|6565.2|6564.2|6575.4|6574.4|6563.4|6562.4|634
1649234700000|2022-04-06 08:45:00|6564.9|6563.9|6582.4|6581.4|6585.4|6584.4|6564.2|6563.2|463
1649235000000|2022-04-06 08:50:00|6582.2|6581.2|6582.4|6581.4|6587.2|6586.2|6579.4|6578.4|381
1649235300000|2022-04-06 08:55:00|6582.2|6581.2|6586.9|6585.9|6587.2|6586.2|6577.9|6576.9|165
1649235600000|2022-04-06 09:00:00|6587.2|6586.2|6584.4|6583.4|6592.9|6591.9|6583.9|6582.9|355
1649235900000|2022-04-06 09:05:00|6584.7|6583.7|6576.7|6575.7|6586.2|6585.2|6574.2|6573.2|193
1649236200000|2022-04-06 09:10:00|6576.9|6575.9|6572.9|6571.9|6580.2|6579.2|6570.4|6569.4|279
1649236500000|2022-04-06 09:15:00|6572.7|6571.7|6575.9|6574.9|6579.7|6578.7|6567.7|6566.7|333
1649236800000|2022-04-06 09:20:00|6576.4|6575.4|6574.7|6573.7|6576.4|6575.4|6571.4|6570.4|137
1649237100000|2022-04-06 09:25:00|6575.2|6574.2|6571.9|6570.9|6578.2|6577.2|6571.9|6570.9|218
1649237400000|2022-04-06 09:30:00|6572.2|6571.2|6573.9|6572.9|6575.9|6574.9|6570.9|6569.9|158
1649237700000|2022-04-06 09:35:00|6573.7|6572.7|6569.9|6568.9|6576.2|6575.2|6569.2|6568.2|330
1649238000000|2022-04-06 09:40:00|6570.2|6569.2|6570.4|6569.4|6574.2|6573.2|6564.4|6563.4|325
1649238300000|2022-04-06 09:45:00|6570.7|6569.7|6566.4|6565.4|6571.4|6570.4|6564.7|6563.7|209
1649238600000|2022-04-06 09:50:00|6566.2|6565.2|6568.9|6567.9|6571.9|6570.9|6563.9|6562.9|181
1649238900000|2022-04-06 09:55:00|6568.7|6567.7|6573.9|6572.9|6577.9|6576.9|6566.9|6565.9|254
1649239200000|2022-04-06 10:00:00|6574.2|6573.2|6578.4|6577.4|6579.7|6578.7|6572.2|6571.2|345
1649239500000|2022-04-06 10:05:00|6578.2|6577.2|6573.9|6572.9|6580.9|6579.9|6571.2|6570.2|577
1649239800000|2022-04-06 10:10:00|6573.7|6572.7|6558.4|6557.4|6574.2|6573.2|6554.9|6553.9|812
1649240100000|2022-04-06 10:15:00|6558.7|6557.7|6555.4|6554.4|6561.9|6560.9|6553.2|6552.2|432
1649240400000|2022-04-06 10:20:00|6555.7|6554.7|6562.4|6561.4|6562.7|6561.7|6551.9|6550.9|314
1649240700000|2022-04-06 10:25:00|6561.9|6560.9|6569.9|6568.9|6572.2|6571.2|6560.9|6559.9|486
1649241000000|2022-04-06 10:30:00|6570.2|6569.2|6565.9|6564.9|6570.4|6569.4|6562.4|6561.4|275
1649241300000|2022-04-06 10:35:00|6565.7|6564.7|6560.9|6559.9|6568.4|6567.4|6560.2|6559.2|193
1649241600000|2022-04-06 10:40:00|6561.2|6560.2|6567.7|6566.7|6570.4|6569.4|6560.4|6559.4|295
1649241900000|2022-04-06 10:45:00|6567.4|6566.4|6557.4|6556.4|6567.4|6566.4|6556.7|6555.7|212
1649242200000|2022-04-06 10:50:00|6557.7|6556.7|6559.9|6558.9|6560.4|6559.4|6552.9|6551.9|553
1649242500000|2022-04-06 10:55:00|6559.7|6558.7|6552.7|6551.7|6560.2|6559.2|6551.9|6550.9|430
1649242800000|2022-04-06 11:00:00|6552.4|6551.4|6546.9|6545.9|6555.2|6554.2|6546.9|6545.9|397
1649243100000|2022-04-06 11:05:00|6547.2|6546.2|6537.4|6536.4|6547.9|6546.9|6536.7|6535.7|475
1649243400000|2022-04-06 11:10:00|6537.2|6536.2|6533.7|6532.7|6540.9|6539.9|6532.9|6531.9|360
1649243700000|2022-04-06 11:15:00|6533.9|6532.9|6536.4|6535.4|6538.7|6537.7|6530.7|6529.7|314
1649244000000|2022-04-06 11:20:00|6536.7|6535.7|6530.9|6529.9|6538.7|6537.7|6530.9|6529.9|195
1649244300000|2022-04-06 11:25:00|6531.2|6530.2|6531.2|6530.2|6536.2|6535.2|6529.4|6528.4|263
1649244600000|2022-04-06 11:30:00|6531.7|6530.7|6532.4|6531.4|6535.2|6534.2|6529.2|6528.2|215
1649244900000|2022-04-06 11:35:00|6532.2|6531.2|6531.4|6530.4|6537.2|6536.2|6530.4|6529.4|197
1649245200000|2022-04-06 11:40:00|6531.7|6530.7|6522.7|6521.7|6531.9|6530.9|6521.7|6520.7|532
1649245500000|2022-04-06 11:45:00|6522.9|6521.9|6523.9|6522.9|6529.2|6528.2|6521.7|6520.7|268
1649245800000|2022-04-06 11:50:00|6524.2|6523.2|6516.9|6515.9|6524.7|6523.7|6516.2|6515.2|374
1649246100000|2022-04-06 11:55:00|6517.2|6516.2|6515.7|6514.7|6519.9|6518.9|6515.2|6514.2|293
1649246400000|2022-04-06 12:00:00|6515.4|6514.4|6510.9|6509.9|6518.2|6517.2|6507.7|6506.7|566
1649246700000|2022-04-06 12:05:00|6510.7|6509.7|6512.7|6511.7|6514.2|6513.2|6506.4|6505.4|408
1649247000000|2022-04-06 12:10:00|6512.4|6511.4|6519.4|6518.4|6520.4|6519.4|6508.7|6507.7|609
1649247300000|2022-04-06 12:15:00|6518.7|6517.7|6521.7|6520.7|6523.9|6522.9|6514.7|6513.7|448
1649247600000|2022-04-06 12:20:00|6522.4|6521.4|6528.4|6527.4|6529.4|6528.4|6522.2|6521.2|471
1649247900000|2022-04-06 12:25:00|6528.2|6527.2|6527.2|6526.2|6529.7|6528.7|6525.7|6524.7|283
1649248200000|2022-04-06 12:30:00|6527.4|6526.4|6522.9|6521.9|6527.9|6526.9|6516.7|6515.7|432
1649248500000|2022-04-06 12:35:00|6523.2|6522.2|6518.7|6517.7|6524.9|6523.9|6518.7|6517.7|275
1649248800000|2022-04-06 12:40:00|6518.2|6517.2|6513.2|6512.2|6518.2|6517.2|6510.9|6509.9|404
1649249100000|2022-04-06 12:45:00|6512.9|6511.9|6503.4|6502.4|6516.4|6515.4|6501.2|6500.2|417
1649249400000|2022-04-06 12:50:00|6502.9|6501.9|6495.2|6494.2|6506.4|6505.4|6495.2|6494.2|648
1649249700000|2022-04-06 12:55:00|6495.4|6494.4|6499.9|6498.9|6501.7|6500.7|6493.9|6492.9|793
1649250000000|2022-04-06 13:00:00|6500.4|6499.4|6504.9|6503.9|6506.4|6505.4|6495.9|6494.9|331
1649250300000|2022-04-06 13:05:00|6505.2|6504.2|6502.9|6501.9|6507.4|6506.4|6501.9|6500.9|394
1649250600000|2022-04-06 13:10:00|6503.2|6502.2|6498.9|6497.9|6506.2|6505.2|6496.9|6495.9|315
1649250900000|2022-04-06 13:15:00|6499.2|6498.2|6502.2|6501.2|6504.2|6503.2|6498.9|6497.9|360
1649251200000|2022-04-06 13:20:00|6501.7|6500.7|6499.4|6498.4|6502.2|6501.2|6495.7|6494.7|483
1649251500000|2022-04-06 13:25:00|6499.2|6498.2|6489.9|6488.9|6499.9|6498.9|6489.4|6488.4|412
1649251800000|2022-04-06 13:30:00|6489.7|6488.7|6483.4|6482.4|6500.9|6499.9|6480.9|6479.9|852
1649252100000|2022-04-06 13:35:00|6483.7|6482.7|6480.7|6479.7|6486.7|6485.7|6477.2|6476.2|805
1649252400000|2022-04-06 13:40:00|6480.4|6479.4|6471.9|6470.9|6481.9|6480.9|6470.4|6469.4|676
1649252700000|2022-04-06 13:45:00|6471.7|6470.7|6468.7|6467.7|6479.2|6478.2|6468.7|6467.7|629
1649253000000|2022-04-06 13:50:00|6468.4|6467.4|6474.2|6473.2|6479.9|6478.9|6467.2|6466.2|1195
1649253300000|2022-04-06 13:55:00|6473.7|6472.7|6464.4|6463.4|6479.4|6478.4|6463.4|6462.4|515
1649253600000|2022-04-06 14:00:00|6464.9|6463.9|6461.4|6460.4|6475.9|6474.9|6460.7|6459.7|771
1649253900000|2022-04-06 14:05:00|6461.2|6460.2|6456.2|6455.2|6465.4|6464.4|6454.7|6453.7|424
1649254200000|2022-04-06 14:10:00|6455.9|6454.9|6463.4|6462.4|6464.2|6463.2|6451.7|6450.7|647
1649254500000|2022-04-06 14:15:00|6463.2|6462.2|6484.2|6483.2|6484.9|6483.9|6462.4|6461.4|724
1649254800000|2022-04-06 14:20:00|6483.9|6482.9|6484.4|6483.4|6493.2|6492.2|6481.4|6480.4|683
1649255100000|2022-04-06 14:25:00|6483.7|6482.7|6472.4|6471.4|6484.4|6483.4|6472.4|6471.4|650
1649255400000|2022-04-06 14:30:00|6472.2|6471.2|6478.9|6477.9|6484.9|6483.9|6472.2|6471.2|785
1649255700000|2022-04-06 14:35:00|6479.2|6478.2|6490.7|6489.7|6490.9|6489.9|6479.2|6478.2|683
1649256000000|2022-04-06 14:40:00|6490.2|6489.2|6497.9|6496.9|6498.9|6497.9|6485.9|6484.9|928
1649256300000|2022-04-06 14:45:00|6497.2|6496.2|6501.9|6500.9|6505.2|6504.2|6495.7|6494.7|701
1649256600000|2022-04-06 14:50:00|6502.2|6501.2|6493.9|6492.9|6502.7|6501.7|6491.7|6490.7|665
1649256900000|2022-04-06 14:55:00|6493.7|6492.7|6491.7|6490.7|6496.9|6495.9|6489.7|6488.7|1492
1649257200000|2022-04-06 15:00:00|6490.7|6489.7|6494.2|6493.2|6499.7|6498.7|6489.2|6488.2|781
1649257500000|2022-04-06 15:05:00|6494.4|6493.4|6498.4|6497.4|6499.7|6498.7|6491.2|6490.2|550
1649257800000|2022-04-06 15:10:00|6498.2|6497.2|6499.2|6498.2|6501.7|6500.7|6495.7|6494.7|423
1649258100000|2022-04-06 15:15:00|6499.9|6498.9|6497.7|6496.7|6505.7|6504.7|6495.4|6494.4|624
1649258400000|2022-04-06 15:20:00|6497.9|6496.9|6508.7|6507.7|6512.4|6511.4|6497.7|6496.7|1084
1649258700000|2022-04-06 15:25:00|6508.4|6507.4|6508.2|6507.2|6508.7|6507.7|6497.4|6496.4|1573
1649259000000|2022-04-06 15:30:00|6508.7|6506.2|6509.4|6507.4|6513.7|6511.7|6505.2|6503.2|3970
1649259300000|2022-04-06 15:35:00|6509.7|6507.7|6498.2|6496.2|6510.9|6508.9|6495.4|6493.4|1963
1649259600000|2022-04-06 15:40:00|6498.4|6496.4|6500.7|6498.7|6504.9|6502.9|6497.7|6495.7|578
1649259900000|2022-04-06 15:45:00|6500.9|6498.9|6508.4|6506.4|6510.7|6508.7|6498.2|6496.2|444
1649260200000|2022-04-06 15:50:00|6508.2|6506.2|6508.2|6506.2|6512.7|6510.7|6504.9|6502.9|261
1649260500000|2022-04-06 15:55:00|6507.9|6505.9|6508.4|6506.4|6512.2|6510.2|6507.4|6505.4|121
1649260800000|2022-04-06 16:00:00|6508.7|6506.7|6511.9|6509.9|6514.4|6512.4|6506.2|6504.2|219
1649261100000|2022-04-06 16:05:00|6511.4|6509.4|6512.9|6510.9|6518.2|6516.2|6511.2|6509.2|329
1649261400000|2022-04-06 16:10:00|6513.2|6511.2|6508.4|6506.4|6514.4|6512.4|6508.2|6506.2|292
1649261700000|2022-04-06 16:15:00|6508.2|6506.2|6502.7|6500.7|6508.9|6506.9|6501.7|6499.7|207
1649262000000|2022-04-06 16:20:00|6502.4|6500.4|6500.4|6498.4|6503.7|6501.7|6497.9|6495.9|112
1649262300000|2022-04-06 16:25:00|6500.7|6498.7|6498.9|6496.9|6501.9|6499.9|6497.9|6495.9|107
1649262600000|2022-04-06 16:30:00|6498.7|6496.7|6500.9|6498.9|6501.9|6499.9|6497.2|6495.2|144
1649262900000|2022-04-06 16:35:00|6500.4|6498.4|6499.9|6497.9|6502.4|6500.4|6499.2|6497.2|89
1649263200000|2022-04-06 16:40:00|6499.7|6497.7|6499.9|6497.9|6500.9|6498.9|6498.2|6496.2|61
1649263500000|2022-04-06 16:45:00|6499.7|6497.7|6498.9|6496.9|6500.7|6498.7|6494.4|6492.4|82
1649263800000|2022-04-06 16:50:00|6498.7|6496.7|6498.4|6496.4|6498.9|6496.9|6495.7|6493.7|113
1649264100000|2022-04-06 16:55:00|6498.7|6496.7|6499.4|6497.4|6499.9|6497.9|6496.9|6494.9|80
1649264400000|2022-04-06 17:00:00|6498.9|6496.9|6497.9|6495.9|6499.9|6497.9|6496.9|6494.9|40
1649264700000|2022-04-06 17:05:00|6498.2|6496.2|6501.2|6499.2|6503.2|6501.2|6497.4|6495.4|111
1649265000000|2022-04-06 17:10:00|6500.9|6498.9|6503.2|6501.2|6503.2|6501.2|6499.2|6497.2|33
1649265300000|2022-04-06 17:15:00|6502.9|6500.9|6500.4|6498.4|6506.2|6504.2|6500.2|6498.2|85
1649265600000|2022-04-06 17:20:00|6500.7|6498.7|6509.7|6507.7|6509.7|6507.7|6500.2|6498.2|96
1649265900000|2022-04-06 17:25:00|6509.4|6507.4|6508.7|6506.7|6511.2|6509.2|6506.4|6504.4|104
1649266200000|2022-04-06 17:30:00|6508.4|6506.4|6511.4|6509.4|6512.9|6510.9|6506.4|6504.4|95
1649266500000|2022-04-06 17:35:00|6511.7|6509.7|6512.7|6510.7|6513.4|6511.4|6508.2|6506.2|81
1649266800000|2022-04-06 17:40:00|6512.4|6510.4|6515.4|6513.4|6518.2|6516.2|6510.7|6508.7|184
1649267100000|2022-04-06 17:45:00|6515.2|6513.2|6517.4|6515.4|6517.9|6515.9|6509.9|6507.9|135
1649267400000|2022-04-06 17:50:00|6517.7|6515.7|6514.7|6512.7|6519.2|6517.2|6513.7|6511.7|158
1649267700000|2022-04-06 17:55:00|6515.2|6513.2|6505.9|6503.9|6515.2|6513.2|6505.9|6503.9|146
1649268000000|2022-04-06 18:00:00|6506.4|6504.4|6519.2|6517.2|6532.7|6530.7|6500.7|6498.7|432
1649268300000|2022-04-06 18:05:00|6518.9|6516.9|6499.7|6497.7|6518.9|6516.9|6496.9|6494.9|183
1649268600000|2022-04-06 18:10:00|6499.4|6497.4|6487.7|6485.7|6500.2|6498.2|6485.9|6483.9|175
1649268900000|2022-04-06 18:15:00|6487.4|6485.4|6481.4|6479.4|6487.4|6485.4|6475.7|6473.7|246
1649269200000|2022-04-06 18:20:00|6481.2|6479.2|6486.7|6484.7|6489.7|6487.7|6478.9|6476.9|198
1649269500000|2022-04-06 18:25:00|6486.9|6484.9|6489.2|6487.2|6497.2|6495.2|6483.2|6481.2|133
1649269800000|2022-04-06 18:30:00|6488.9|6486.9|6512.2|6510.2|6518.2|6516.2|6488.2|6486.2|223
1649270100000|2022-04-06 18:35:00|6511.9|6509.9|6508.2|6506.2|6518.9|6516.9|6502.4|6500.4|177
1649270400000|2022-04-06 18:40:00|6507.7|6505.7|6513.2|6511.2|6516.7|6514.7|6503.9|6501.9|90
1649270700000|2022-04-06 18:45:00|6512.9|6510.9|6506.4|6504.4|6518.9|6516.9|6504.9|6502.9|61
1649271000000|2022-04-06 18:50:00|6506.7|6504.7|6518.9|6516.9|6521.2|6519.2|6506.7|6504.7|68
1649271300000|2022-04-06 18:55:00|6518.7|6516.7|6526.9|6524.9|6527.4|6525.4|6518.7|6516.7|137
1649271600000|2022-04-06 19:00:00|6527.2|6525.2|6531.2|6529.2|6535.2|6533.2|6526.9|6524.9|201
1649271900000|2022-04-06 19:05:00|6531.7|6529.7|6523.4|6521.4|6531.7|6529.7|6519.2|6517.2|120
1649272200000|2022-04-06 19:10:00|6523.7|6521.7|6526.7|6524.7|6529.4|6527.4|6520.7|6518.7|188
1649272500000|2022-04-06 19:15:00|6526.9|6524.9|6517.2|6515.2|6530.9|6528.9|6517.2|6515.2|184
1649272800000|2022-04-06 19:20:00|6517.4|6515.4|6505.4|6503.4|6518.4|6516.4|6504.7|6502.7|151
1649273100000|2022-04-06 19:25:00|6505.7|6503.7|6499.2|6497.2|6507.2|6505.2|6498.7|6496.7|143
1649273400000|2022-04-06 19:30:00|6498.7|6496.7|6498.4|6496.4|6505.7|6503.7|6496.2|6494.2|188
1649273700000|2022-04-06 19:35:00|6498.7|6496.7|6508.9|6506.9|6510.7|6508.7|6496.4|6494.4|86
1649274000000|2022-04-06 19:40:00|6508.7|6506.7|6510.4|6508.4|6513.4|6511.4|6502.9|6500.9|102
1649274300000|2022-04-06 19:45:00|6510.2|6508.2|6516.9|6514.9|6523.4|6521.4|6506.9|6504.9|99
1649274600000|2022-04-06 19:50:00|6517.2|6515.2|6507.2|6505.2|6522.2|6520.2|6506.7|6504.7|272
1649274900000|2022-04-06 19:55:00|6506.9|6504.9|6503.9|6501.9|6518.9|6516.9|6500.4|6498.4|330
1649275200000|2022-04-06 20:00:00|6503.3|6499.3|6504.4|6500.4|6507.1|6503.1|6496.4|6492.4|0
1649275500000|2022-04-06 20:05:00|6503.9|6499.9|6508.2|6504.2|6509.6|6505.6|6503.9|6499.9|0
1649275800000|2022-04-06 20:10:00|6507.9|6503.9|6502.8|6498.8|6509.7|6505.7|6502.8|6498.8|0
1649276100000|2022-04-06 20:15:00|6503.4|6499.4|6503.9|6499.9|6504.5|6500.5|6496.5|6492.5|0
1649276400000|2022-04-06 20:20:00|6503.4|6499.4|6501.8|6497.8|6504.5|6500.5|6500.7|6496.7|0
1649276700000|2022-04-06 20:25:00|6502.1|6498.1|6503.8|6499.8|6504.6|6500.6|6501.8|6497.8|0
1649277000000|2022-04-06 20:30:00|6504|6500|6503.1|6499.1|6504.8|6500.8|6503.1|6499.1|0
1649277300000|2022-04-06 20:35:00|6504|6500|6500|6496|6504.3|6500.3|6497.9|6493.9|0
1649277600000|2022-04-06 20:40:00|6499.6|6495.6|6499|6495|6501.2|6497.2|6498.8|6494.8|0
1649277900000|2022-04-06 20:45:00|6500.2|6496.2|6501.1|6497.1|6501.6|6497.6|6499|6495|0
1649278200000|2022-04-06 20:50:00|6501.6|6497.6|6497.3|6493.3|6501.6|6497.6|6497.3|6493.3|0
1649278500000|2022-04-06 20:55:00|6497.8|6493.8|6497|6493|6498.4|6494.4|6496.5|6492.5|0
1649278800000|2022-04-06 21:00:00|6496.5|6492.5|6496.5|6492.5|6497.7|6493.7|6495.8|6491.8|0
1649279100000|2022-04-06 21:05:00|6496.6|6492.6|6498|6494|6498.2|6494.2|6496.5|6492.5|0
1649279400000|2022-04-06 21:10:00|6498.2|6494.2|6498|6494|6498.4|6494.4|6497.4|6493.4|0
1649279700000|2022-04-06 21:15:00|6498.2|6494.2|6498|6494|6498.2|6494.2|6498|6494|0
1649280000000|2022-04-06 21:20:00|6498.2|6494.2|6498|6494|6498.2|6494.2|6497.8|6493.8|0
1649280300000|2022-04-06 21:25:00|6498.2|6494.2|6497.8|6493.8|6498.3|6494.3|6497.8|6493.8|0
1649280600000|2022-04-06 21:30:00|6497.7|6493.7|6496.5|6492.5|6497.7|6493.7|6495.7|6491.7|0
1649280900000|2022-04-06 21:35:00|6496.7|6492.7|6496.5|6492.5|6496.7|6492.7|6496.3|6492.3|0
1649281200000|2022-04-06 21:40:00|6496.7|6492.7|6497|6493|6497|6493|6496.7|6492.7|0
1649281500000|2022-04-06 21:45:00|6497.1|6493.1|6497.8|6493.8|6497.8|6493.8|6496.8|6492.8|0
1649281800000|2022-04-06 21:50:00|6497.3|6493.3|6497.3|6493.3|6497.5|6493.5|6497.2|6493.2|0
1649282100000|2022-04-06 21:55:00|6497.2|6493.2|6497.5|6493.5|6497.5|6493.5|6496.8|6492.8|0
1649282400000|2022-04-06 22:00:00|6496|6492|6502.8|6498.8|6502.8|6498.8|6496|6492|0
1649282700000|2022-04-06 22:05:00|6503.3|6499.3|6505.1|6501.1|6506.3|6502.3|6502.1|6498.1|0
1649283000000|2022-04-06 22:10:00|6505.2|6501.2|6505.6|6501.6|6506.3|6502.3|6504.6|6500.6|0
1649283300000|2022-04-06 22:15:00|6505.7|6501.7|6504.1|6500.1|6507.8|6503.8|6504.1|6500.1|0
1649283600000|2022-04-06 22:20:00|6504.2|6500.2|6504.1|6500.1|6505.2|6501.2|6503.6|6499.6|0
1649283900000|2022-04-06 22:25:00|6504.2|6500.2|6504.2|6500.2|6504.7|6500.7|6502.6|6498.6|0
1649284200000|2022-04-06 22:30:00|6504.3|6500.3|6508.4|6504.4|6508.4|6504.4|6504.3|6500.3|0
1649284500000|2022-04-06 22:35:00|6508.7|6504.7|6507.4|6503.4|6508.9|6504.9|6506.9|6502.9|0
1649284800000|2022-04-06 22:40:00|6507.5|6503.5|6507.9|6503.9|6508.4|6504.4|6503.6|6499.6|0
1649285100000|2022-04-06 22:45:00|6508.1|6504.1|6506.3|6502.3|6508.4|6504.4|6506.3|6502.3|0
1649285400000|2022-04-06 22:50:00|6505.6|6501.6|6503.6|6499.6|6506.5|6502.5|6501.9|6497.9|0
1649285700000|2022-04-06 22:55:00|6503.1|6499.1|6504.6|6500.6|6505.6|6501.6|6503.1|6499.1|0
1649286000000|2022-04-06 23:00:00|6504.3|6500.3|6501.4|6497.4|6506.3|6502.3|6501.4|6497.4|0
1649286300000|2022-04-06 23:05:00|6500.9|6496.9|6501.4|6497.4|6501.9|6497.9|6499.9|6495.9|0
1649286600000|2022-04-06 23:10:00|6501.5|6497.5|6501|6497|6502.7|6498.7|6500|6496|0
1649286900000|2022-04-06 23:15:00|6501.5|6497.5|6501|6498|6501.8|6498.8|6500.5|6497.5|0
1649287200000|2022-04-06 23:20:00|6500.8|6497.8|6502.2|6499.2|6503.2|6500.2|6500.8|6497.8|0
1649287500000|2022-04-06 23:25:00|6501.5|6498.5|6501.5|6498.5|6502.2|6499.2|6500.5|6497.5|0
1649287800000|2022-04-06 23:30:00|6501|6498|6495.3|6492.3|6502.2|6499.2|6493.5|6490.5|0
1649288100000|2022-04-06 23:35:00|6495.2|6492.2|6486|6483|6495.3|6492.3|6485|6482|0
1649288400000|2022-04-06 23:40:00|6486.3|6483.3|6486.3|6483.3|6487.7|6484.7|6484.4|6481.4|0
1649288700000|2022-04-06 23:45:00|6485.9|6482.9|6483.9|6480.9|6487.1|6484.1|6483.9|6480.9|0
1649289000000|2022-04-06 23:50:00|6483.4|6480.4|6479.7|6476.7|6484.4|6481.4|6477|6474|0
1649289300000|2022-04-06 23:55:00|6479.4|6476.4|6475.5|6472.5|6479.7|6476.7|6472.8|6469.8|0
1649289600000|2022-04-07 00:00:00|6473.8|6470.8|6478.6|6475.6|6479.8|6476.8|6469|6466|0
1649289900000|2022-04-07 00:05:00|6479.3|6476.3|6475.3|6472.3|6479.8|6476.8|6475.3|6472.3|0
1649290200000|2022-04-07 00:10:00|6475|6472|6475|6472|6479.9|6476.9|6473.9|6470.9|0
1649290500000|2022-04-07 00:15:00|6475.6|6472.6|6469.8|6466.8|6478.3|6475.3|6469.8|6466.8|0
1649290800000|2022-04-07 00:20:00|6469.9|6466.9|6474.9|6471.9|6476.6|6473.6|6469.9|6466.9|0
1649291100000|2022-04-07 00:25:00|6474.3|6471.3|6476.7|6473.7|6476.7|6473.7|6473.2|6470.2|0
1649291400000|2022-04-07 00:30:00|6467.4|6464.4|6463.9|6460.9|6467.4|6464.4|6463.9|6460.9|0
1649291700000|2022-04-07 00:35:00|6463.6|6460.6|6462.3|6459.3|6463.9|6460.9|6462.2|6459.2|0
1649292000000|2022-04-07 00:40:00|6462.9|6459.9|6469.1|6466.1|6469.1|6466.1|6462.9|6459.9|0
1649292300000|2022-04-07 00:45:00|6476.7|6473.7|6475|6472|6476.7|6473.7|6473.3|6470.3|0
1649292600000|2022-04-07 00:50:00|6475.6|6472.6|6478.4|6475.4|6478.4|6475.4|6475.6|6472.6|0
1649292900000|2022-04-07 00:55:00|6477.7|6474.7|6478.4|6475.4|6478.4|6475.4|6476.7|6473.7|0
1649293200000|2022-04-07 01:00:00|6477.8|6474.8|6476.7|6473.7|6477.8|6474.8|6475|6472|0
1649293500000|2022-04-07 01:05:00|6477.3|6474.3|6482.1|6479.1|6482.1|6479.1|6476.7|6473.7|0
1649293800000|2022-04-07 01:10:00|6481.8|6478.8|6483.7|6480.7|6483.7|6480.7|6481.2|6478.2|0
1649294100000|2022-04-07 01:15:00|6483.1|6480.1|6483.7|6480.7|6485.4|6482.4|6482|6479|0
1649294400000|2022-04-07 01:20:00|6484.3|6481.3|6483.6|6480.6|6485.4|6482.4|6483.6|6480.6|0
1649294700000|2022-04-07 01:25:00|6483|6480|6481.4|6478.4|6483.1|6480.1|6480.4|6477.4|0
1649295000000|2022-04-07 01:30:00|6481.1|6478.1|6484.8|6481.8|6484.8|6481.8|6479.7|6476.7|0
1649295300000|2022-04-07 01:35:00|6484.5|6481.5|6488.3|6485.3|6488.3|6485.3|6484|6481|0
1649295600000|2022-04-07 01:40:00|6490|6487|6495.2|6492.2|6495.2|6492.2|6488.3|6485.3|0
1649295900000|2022-04-07 01:45:00|6495.8|6492.8|6496.9|6493.9|6502.1|6499.1|6495.2|6492.2|0
1649296200000|2022-04-07 01:50:00|6496.6|6493.6|6495.2|6492.2|6496.9|6493.9|6493.5|6490.5|0
1649296500000|2022-04-07 01:55:00|6495.6|6492.6|6490.1|6487.1|6496.9|6493.9|6490.1|6487.1|0
1649296800000|2022-04-07 02:00:00|6490.2|6487.2|6486.8|6483.8|6490.2|6487.2|6486|6483|0
1649297100000|2022-04-07 02:05:00|6486.5|6483.5|6486.8|6483.8|6488.5|6485.5|6485.1|6482.1|0
1649297400000|2022-04-07 02:10:00|6488.5|6485.5|6485.1|6482.1|6488.5|6485.5|6485.1|6482.1|0
1649297700000|2022-04-07 02:15:00|6484.5|6481.5|6483.4|6480.4|6485.1|6482.1|6481.7|6478.7|0
1649298000000|2022-04-07 02:20:00|6483.7|6480.7|6483.4|6480.4|6485.1|6482.1|6483.3|6480.3|0
1649298300000|2022-04-07 02:25:00|6484|6481|6485|6482|6485.1|6482.1|6483.4|6480.4|0
1649298600000|2022-04-07 02:30:00|6484.7|6481.7|6488.5|6485.5|6490.2|6487.2|6483.4|6480.4|0
1649298900000|2022-04-07 02:35:00|6488.4|6485.4|6481.6|6478.6|6488.4|6485.4|6481.6|6478.6|0
1649299200000|2022-04-07 02:40:00|6481.7|6478.7|6481.7|6478.7|6481.7|6478.7|6479.9|6476.9|0
1649299500000|2022-04-07 02:45:00|6481|6478|6481.7|6478.7|6481.7|6478.7|6480|6477|0
1649299800000|2022-04-07 02:50:00|6482.3|6479.3|6483.4|6480.4|6483.4|6480.4|6481.7|6478.7|0
1649300100000|2022-04-07 02:55:00|6482.7|6479.7|6481.8|6478.8|6483.4|6480.4|6481.7|6478.7|0
1649300400000|2022-04-07 03:00:00|6483.5|6480.5|6481.8|6478.8|6483.5|6480.5|6481.8|6478.8|0
1649300700000|2022-04-07 03:05:00|6480.1|6477.1|6483.4|6480.4|6483.5|6480.5|6480.1|6477.1|0
1649301000000|2022-04-07 03:10:00|6483.5|6480.5|6483.4|6480.4|6483.5|6480.5|6483.4|6480.4|0
1649301600000|2022-04-07 03:20:00|6483.5|6480.5|6483.4|6480.4|6485.1|6482.1|6483.4|6480.4|0
1649301900000|2022-04-07 03:25:00|6484|6481|6483.3|6480.3|6485.1|6482.1|6483.3|6480.3|0
1649302200000|2022-04-07 03:30:00|6474.1|6471.1|6474|6471|6475.7|6472.7|6474|6471|0
1649302500000|2022-04-07 03:35:00|6474.4|6471.4|6474|6471|6475.7|6472.7|6474|6471|0
1649302800000|2022-04-07 03:40:00|6473.9|6470.9|6473.8|6470.8|6473.9|6470.9|6470.5|6467.5|0
1649303100000|2022-04-07 03:45:00|6483.8|6480.8|6484.8|6481.8|6484.8|6481.8|6483.8|6480.8|0
1649303400000|2022-04-07 03:50:00|6484.5|6481.5|6483.1|6480.1|6484.8|6481.8|6483.1|6480.1|0
1649303700000|2022-04-07 03:55:00|6482.8|6479.8|6483.1|6480.1|6483.1|6480.1|6481.4|6478.4|0
1649304000000|2022-04-07 04:00:00|6483.8|6480.8|6483.8|6480.8|6483.8|6480.8|6483.8|6480.8|0
1649304300000|2022-04-07 04:05:00|6483.9|6480.9|6483.8|6480.8|6485.5|6482.5|6483.8|6480.8|0
1649304600000|2022-04-07 04:10:00|6483.5|6480.5|6483|6480|6483.8|6480.8|6482.1|6479.1|0
1649304900000|2022-04-07 04:15:00|6482.7|6479.7|6483.8|6480.8|6483.8|6480.8|6482.1|6479.1|0
1649305200000|2022-04-07 04:20:00|6483|6480|6482.1|6479.1|6483|6480|6482.1|6479.1|0
1649305500000|2022-04-07 04:25:00|6481.8|6478.8|6482|6479|6482.1|6479.1|6478.6|6475.6|0
1649305800000|2022-04-07 04:30:00|6482.7|6479.7|6483.8|6480.8|6485.5|6482.5|6482.7|6479.7|0
1649306100000|2022-04-07 04:35:00|6484.6|6481.6|6484.6|6481.6|6484.6|6481.6|6484.6|6481.6|0
1649306400000|2022-04-07 04:40:00|6484|6481|6484.7|6481.7|6484.7|6481.7|6482.9|6479.9|0
1649306700000|2022-04-07 04:45:00|6484.3|6481.3|6484.7|6481.7|6484.7|6481.7|6482.1|6479.1|0
1649307000000|2022-04-07 04:50:00|6484|6481|6484.7|6481.7|6484.7|6481.7|6483|6480|0
1649307300000|2022-04-07 04:55:00|6484.3|6481.3|6481.3|6478.3|6484.3|6481.3|6481.3|6478.3|0
1649307600000|2022-04-07 05:00:00|6480.6|6477.6|6478|6475|6483.2|6480.2|6476.3|6473.3|0
1649307900000|2022-04-07 05:05:00|6477.7|6474.7|6480.4|6477.4|6480.4|6477.4|6476.3|6473.3|0
1649308200000|2022-04-07 05:10:00|6480.5|6477.5|6482.2|6479.2|6482.2|6479.2|6478.7|6475.7|0
1649308500000|2022-04-07 05:15:00|6482.9|6479.9|6480.6|6477.6|6483.9|6480.9|6478.9|6475.9|0
1649308800000|2022-04-07 05:20:00|6481.3|6478.3|6477.1|6474.1|6482.3|6479.3|6475.4|6472.4|0
1649309100000|2022-04-07 05:25:00|6476.5|6473.5|6475.4|6472.4|6477.2|6474.2|6475.4|6472.4|0
1649309400000|2022-04-07 05:30:00|6475.5|6472.5|6477.2|6474.2|6480.7|6477.7|6475.4|6472.4|0
1649309700000|2022-04-07 05:35:00|6477.8|6474.8|6482.5|6479.5|6484.2|6481.2|6477.2|6474.2|0
1649310000000|2022-04-07 05:40:00|6483.1|6480.1|6479.1|6476.1|6484.2|6481.2|6479.1|6476.1|0
1649310300000|2022-04-07 05:45:00|6470.4|6467.4|6478.3|6475.3|6480|6477|6470.4|6467.4|0
1649310600000|2022-04-07 05:50:00|6477.7|6474.7|6480|6477|6480.1|6477.1|6476.6|6473.6|0
1649310900000|2022-04-07 05:55:00|6480.1|6477.1|6478.3|6475.3|6480.1|6477.1|6476.6|6473.6|0
1649311200000|2022-04-07 06:00:00|6488.1|6484.1|6486.9|6484.9|6492.2|6490.2|6479.9|6477.9|762
1649311500000|2022-04-07 06:05:00|6487.2|6485.2|6497.7|6495.7|6499.9|6497.9|6485.4|6483.4|143
1649311800000|2022-04-07 06:10:00|6498.2|6496.2|6500.2|6498.2|6504.7|6502.7|6497.4|6495.4|129
1649312100000|2022-04-07 06:15:00|6499.7|6497.7|6508.4|6506.4|6510.9|6508.9|6499.7|6497.7|106
1649312400000|2022-04-07 06:20:00|6508.2|6506.2|6513.4|6511.4|6514.2|6512.2|6504.4|6502.4|166
1649312700000|2022-04-07 06:25:00|6513.7|6511.7|6524.4|6522.4|6527.2|6525.2|6511.4|6509.4|200
1649313000000|2022-04-07 06:30:00|6524.2|6522.2|6518.2|6516.2|6529.2|6527.2|6516.2|6514.2|220
1649313300000|2022-04-07 06:35:00|6517.9|6515.9|6525.7|6523.7|6527.7|6525.7|6517.9|6515.9|104
1649313600000|2022-04-07 06:40:00|6525.9|6523.9|6535.4|6533.4|6537.4|6535.4|6525.9|6523.9|132
1649313900000|2022-04-07 06:45:00|6535.2|6533.2|6529.4|6527.4|6537.2|6535.2|6528.4|6526.4|102
1649314200000|2022-04-07 06:50:00|6529.2|6527.2|6531.4|6529.4|6534.7|6532.7|6527.9|6525.9|103
1649314500000|2022-04-07 06:55:00|6531.2|6529.2|6536.4|6534.4|6542.4|6540.4|6528.9|6526.9|372
1649314800000|2022-04-07 07:00:00|6535.9|6534.9|6544.4|6543.4|6552.4|6551.4|6531.4|6530.4|2249
1649315100000|2022-04-07 07:05:00|6544.9|6543.9|6554.4|6553.4|6555.9|6554.9|6540.9|6539.9|782
1649315400000|2022-04-07 07:10:00|6554.2|6553.2|6558.2|6557.2|6565.4|6564.4|6551.9|6550.9|874
1649315700000|2022-04-07 07:15:00|6558.4|6557.4|6552.9|6551.9|6560.9|6559.9|6549.9|6548.9|503
1649316000000|2022-04-07 07:20:00|6553.4|6552.4|6566.2|6565.2|6568.7|6567.7|6547.4|6546.4|624
1649316300000|2022-04-07 07:25:00|6565.9|6564.9|6553.2|6552.2|6566.4|6565.4|6552.9|6551.9|563
1649316600000|2022-04-07 07:30:00|6553.4|6552.4|6544.2|6543.2|6553.4|6552.4|6533.4|6532.4|783
1649316900000|2022-04-07 07:35:00|6544.4|6543.4|6538.9|6537.9|6547.9|6546.9|6538.9|6537.9|349
1649317200000|2022-04-07 07:40:00|6539.2|6538.2|6525.4|6524.4|6541.2|6540.2|6525.2|6524.2|589
1649317500000|2022-04-07 07:45:00|6525.7|6524.7|6534.4|6533.4|6538.7|6537.7|6524.7|6523.7|607
1649317800000|2022-04-07 07:50:00|6534.7|6533.7|6534.7|6533.7|6543.4|6542.4|6533.7|6532.7|336
1649318100000|2022-04-07 07:55:00|6534.9|6533.9|6525.4|6524.4|6535.2|6534.2|6516.9|6515.9|463
1649318400000|2022-04-07 08:00:00|6525.7|6524.7|6519.4|6518.4|6527.2|6526.2|6515.2|6514.2|578
1649318700000|2022-04-07 08:05:00|6519.2|6518.2|6526.9|6525.9|6527.7|6526.7|6513.7|6512.7|334
1649319000000|2022-04-07 08:10:00|6527.2|6526.2|6511.4|6510.4|6529.2|6528.2|6509.4|6508.4|432
1649319300000|2022-04-07 08:15:00|6512.2|6511.2|6514.9|6513.9|6518.7|6517.7|6511.9|6510.9|268
1649319600000|2022-04-07 08:20:00|6515.2|6514.2|6516.9|6515.9|6527.9|6526.9|6514.9|6513.9|299
1649319900000|2022-04-07 08:25:00|6516.7|6515.7|6522.7|6521.7|6525.9|6524.9|6515.9|6514.9|157
1649320200000|2022-04-07 08:30:00|6522.9|6521.9|6525.4|6524.4|6528.7|6527.7|6521.4|6520.4|187
1649320500000|2022-04-07 08:35:00|6525.2|6524.2|6519.7|6518.7|6527.9|6526.9|6518.9|6517.9|101
1649320800000|2022-04-07 08:40:00|6519.9|6518.9|6529.9|6528.9|6532.4|6531.4|6519.7|6518.7|134
1649321100000|2022-04-07 08:45:00|6530.2|6529.2|6532.4|6531.4|6532.4|6531.4|6527.4|6526.4|203
1649321400000|2022-04-07 08:50:00|6532.7|6531.7|6539.4|6538.4|6539.7|6538.7|6530.7|6529.7|263
1649321700000|2022-04-07 08:55:00|6539.2|6538.2|6546.2|6545.2|6547.2|6546.2|6534.7|6533.7|254
1649322000000|2022-04-07 09:00:00|6545.9|6544.9|6541.7|6540.7|6549.4|6548.4|6541.7|6540.7|387
1649322300000|2022-04-07 09:05:00|6541.4|6540.4|6540.4|6539.4|6544.7|6543.7|6538.9|6537.9|312
1649322600000|2022-04-07 09:10:00|6540.2|6539.2|6536.2|6535.2|6540.9|6539.9|6534.4|6533.4|561
1649322900000|2022-04-07 09:15:00|6536.4|6535.4|6540.9|6539.9|6543.9|6542.9|6532.7|6531.7|511
1649323200000|2022-04-07 09:20:00|6540.7|6539.7|6546.9|6545.9|6552.2|6551.2|6539.9|6538.9|480
1649323500000|2022-04-07 09:25:00|6546.7|6545.7|6547.4|6546.4|6548.7|6547.7|6540.4|6539.4|170
1649323800000|2022-04-07 09:30:00|6547.7|6546.7|6547.7|6546.7|6552.2|6551.2|6544.2|6543.2|233
1649324100000|2022-04-07 09:35:00|6547.9|6546.9|6553.9|6552.9|6556.2|6555.2|6547.2|6546.2|324
1649324400000|2022-04-07 09:40:00|6554.2|6553.2|6549.9|6548.9|6555.2|6554.2|6548.7|6547.7|273
1649324700000|2022-04-07 09:45:00|6549.7|6548.7|6545.9|6544.9|6549.9|6548.9|6544.7|6543.7|140
1649325000000|2022-04-07 09:50:00|6546.2|6545.2|6549.9|6548.9|6552.7|6551.7|6543.9|6542.9|196
1649325300000|2022-04-07 09:55:00|6549.7|6548.7|6549.9|6548.9|6552.4|6551.4|6547.4|6546.4|205
1649325600000|2022-04-07 10:00:00|6549.7|6548.7|6550.9|6549.9|6553.9|6552.9|6548.4|6547.4|225
1649325900000|2022-04-07 10:05:00|6550.7|6549.7|6549.7|6548.7|6551.9|6550.9|6547.4|6546.4|261
1649326200000|2022-04-07 10:10:00|6549.4|6548.4|6550.9|6549.9|6551.4|6550.4|6547.2|6546.2|165
1649326500000|2022-04-07 10:15:00|6550.7|6549.7|6550.2|6549.2|6554.9|6553.9|6549.2|6548.2|216
1649326800000|2022-04-07 10:20:00|6549.9|6548.9|6555.4|6554.4|6556.9|6555.9|6549.7|6548.7|154
1649327100000|2022-04-07 10:25:00|6555.7|6554.7|6555.7|6554.7|6555.9|6554.9|6550.9|6549.9|135
1649327400000|2022-04-07 10:30:00|6555.9|6554.9|6552.9|6551.9|6556.2|6555.2|6551.9|6550.9|252
1649327700000|2022-04-07 10:35:00|6553.2|6552.2|6559.4|6558.4|6561.9|6560.9|6552.2|6551.2|327
1649328000000|2022-04-07 10:40:00|6559.2|6558.2|6555.9|6554.9|6560.2|6559.2|6553.9|6552.9|172
1649328300000|2022-04-07 10:45:00|6556.2|6555.2|6560.7|6559.7|6561.7|6560.7|6554.9|6553.9|129
1649328600000|2022-04-07 10:50:00|6560.9|6559.9|6557.7|6556.7|6562.2|6561.2|6557.7|6556.7|198
1649328900000|2022-04-07 10:55:00|6557.4|6556.4|6554.7|6553.7|6558.2|6557.2|6554.2|6553.2|239
1649329200000|2022-04-07 11:00:00|6554.4|6553.4|6552.7|6551.7|6559.4|6558.4|6549.9|6548.9|306
1649329500000|2022-04-07 11:05:00|6552.9|6551.9|6563.4|6562.4|6598.9|6597.9|6547.4|6546.4|2761
1649329800000|2022-04-07 11:10:00|6565.2|6564.2|6573.9|6572.9|6580.7|6579.7|6558.9|6557.9|923
1649330100000|2022-04-07 11:15:00|6573.7|6572.7|6564.7|6563.7|6574.7|6573.7|6562.7|6561.7|331
1649330400000|2022-04-07 11:20:00|6564.9|6563.9|6562.4|6561.4|6571.4|6570.4|6561.9|6560.9|233
1649330700000|2022-04-07 11:25:00|6562.2|6561.2|6553.9|6552.9|6562.4|6561.4|6552.4|6551.4|263
1649331000000|2022-04-07 11:30:00|6554.2|6553.2|6549.2|6548.2|6556.7|6555.7|6546.4|6545.4|409
1649331300000|2022-04-07 11:35:00|6549.4|6548.4|6551.9|6550.9|6554.9|6553.9|6547.4|6546.4|268
1649331600000|2022-04-07 11:40:00|6552.2|6551.2|6552.9|6551.9|6557.4|6556.4|6547.9|6546.9|306
1649331900000|2022-04-07 11:45:00|6553.2|6552.2|6551.9|6550.9|6553.9|6552.9|6546.7|6545.7|222
1649332200000|2022-04-07 11:50:00|6552.2|6551.2|6551.7|6550.7|6553.7|6552.7|6548.4|6547.4|165
1649332500000|2022-04-07 11:55:00|6551.4|6550.4|6552.4|6551.4|6552.7|6551.7|6547.7|6546.7|262
1649332800000|2022-04-07 12:00:00|6552.7|6551.7|6542.9|6541.9|6555.7|6554.7|6542.4|6541.4|226
1649333100000|2022-04-07 12:05:00|6543.2|6542.2|6543.9|6542.9|6546.7|6545.7|6539.7|6538.7|214
1649333400000|2022-04-07 12:10:00|6543.7|6542.7|6540.4|6539.4|6546.4|6545.4|6539.2|6538.2|304
1649333700000|2022-04-07 12:15:00|6540.7|6539.7|6546.4|6545.4|6547.4|6546.4|6536.2|6535.2|314
1649334000000|2022-04-07 12:20:00|6546.2|6545.2|6543.4|6542.4|6548.4|6547.4|6542.4|6541.4|222
1649334300000|2022-04-07 12:25:00|6543.7|6542.7|6543.4|6542.4|6545.4|6544.4|6540.9|6539.9|170
1649334600000|2022-04-07 12:30:00|6543.2|6542.2|6550.2|6549.2|6550.2|6549.2|6540.2|6539.2|251
1649334900000|2022-04-07 12:35:00|6550.4|6549.4|6551.2|6550.2|6552.7|6551.7|6546.2|6545.2|246
1649335200000|2022-04-07 12:40:00|6551.4|6550.4|6549.7|6548.7|6553.2|6552.2|6548.2|6547.2|220
1649335500000|2022-04-07 12:45:00|6549.4|6548.4|6543.4|6542.4|6553.4|6552.4|6542.4|6541.4|348
1649335800000|2022-04-07 12:50:00|6543.2|6542.2|6524.2|6523.2|6544.7|6543.7|6519.9|6518.9|892
1649336100000|2022-04-07 12:55:00|6523.9|6522.9|6528.7|6527.7|6529.4|6528.4|6520.9|6519.9|463
1649336400000|2022-04-07 13:00:00|6529.2|6528.2|6523.9|6522.9|6533.4|6532.4|6522.9|6521.9|523
1649336700000|2022-04-07 13:05:00|6524.2|6523.2|6520.4|6519.4|6526.2|6525.2|6519.9|6518.9|269
1649337000000|2022-04-07 13:10:00|6520.2|6519.2|6517.7|6516.7|6521.7|6520.7|6515.2|6514.2|297
1649337300000|2022-04-07 13:15:00|6517.9|6516.9|6516.2|6515.2|6518.9|6517.9|6511.2|6510.2|854
1649337600000|2022-04-07 13:20:00|6516.4|6515.4|6516.2|6515.2|6516.7|6515.7|6510.7|6509.7|429
1649337900000|2022-04-07 13:25:00|6516.4|6515.4|6518.4|6517.4|6519.9|6518.9|6514.9|6513.9|282
1649338200000|2022-04-07 13:30:00|6517.9|6516.9|6524.2|6523.2|6525.2|6524.2|6508.2|6507.2|1303
1649338500000|2022-04-07 13:35:00|6524.4|6523.4|6527.2|6526.2|6531.4|6530.4|6520.4|6519.4|729
1649338800000|2022-04-07 13:40:00|6527.4|6526.4|6520.4|6519.4|6533.9|6532.9|6518.4|6517.4|505
1649339100000|2022-04-07 13:45:00|6520.7|6519.7|6516.2|6515.2|6524.2|6523.2|6514.9|6513.9|814
1649339400000|2022-04-07 13:50:00|6515.4|6514.4|6523.9|6522.9|6528.2|6527.2|6515.2|6514.2|1940
1649339700000|2022-04-07 13:55:00|6524.4|6523.4|6524.4|6523.4|6526.7|6525.7|6521.2|6520.2|686
1649340000000|2022-04-07 14:00:00|6524.9|6523.9|6502.2|6501.2|6528.2|6527.2|6501.9|6500.9|1103
1649340300000|2022-04-07 14:05:00|6502.4|6501.4|6493.7|6492.7|6504.9|6503.9|6488.4|6487.4|1446
1649340600000|2022-04-07 14:10:00|6493.9|6492.9|6502.2|6501.2|6505.4|6504.4|6491.4|6490.4|815
1649340900000|2022-04-07 14:15:00|6501.9|6500.9|6491.4|6490.4|6501.9|6500.9|6487.4|6486.4|1074
1649341200000|2022-04-07 14:20:00|6490.7|6489.7|6480.2|6479.2|6492.2|6491.2|6479.4|6478.4|862
1649341500000|2022-04-07 14:25:00|6480.4|6479.4|6481.9|6480.9|6486.2|6485.2|6473.7|6472.7|811
1649341800000|2022-04-07 14:30:00|6481.7|6480.7|6505.4|6504.4|6505.9|6504.9|6480.4|6479.4|1791
1649342100000|2022-04-07 14:35:00|6504.9|6503.9|6493.4|6492.4|6509.2|6508.2|6491.4|6490.4|481
1649342400000|2022-04-07 14:40:00|6493.2|6492.2|6479.2|6478.2|6493.2|6492.2|6478.4|6477.4|1134
1649342700000|2022-04-07 14:45:00|6479.4|6478.4|6473.9|6472.9|6482.4|6481.4|6472.9|6471.9|800
1649343000000|2022-04-07 14:50:00|6474.2|6473.2|6477.4|6476.4|6484.4|6483.4|6473.9|6472.9|1148
1649343300000|2022-04-07 14:55:00|6477.2|6476.2|6477.9|6476.9|6482.9|6481.9|6474.4|6473.4|829
1649343600000|2022-04-07 15:00:00|6477.2|6476.2|6485.7|6484.7|6491.4|6490.4|6476.9|6475.9|819
1649343900000|2022-04-07 15:05:00|6485.4|6484.4|6481.4|6480.4|6487.9|6486.9|6480.4|6479.4|490
1649344200000|2022-04-07 15:10:00|6481.7|6480.7|6485.2|6484.2|6485.9|6484.9|6477.4|6476.4|959
1649344500000|2022-04-07 15:15:00|6485.4|6484.4|6477.4|6476.4|6485.7|6484.7|6477.4|6476.4|614
1649344800000|2022-04-07 15:20:00|6477.2|6476.2|6480.9|6479.9|6483.2|6482.2|6475.9|6474.9|931
1649345100000|2022-04-07 15:25:00|6481.2|6480.2|6464.2|6463.2|6481.2|6480.2|6460.2|6459.2|1998
1649345400000|2022-04-07 15:30:00|6464.7|6462.7|6469.9|6467.9|6469.9|6467.9|6442.9|6440.9|5567
1649345700000|2022-04-07 15:35:00|6470.2|6468.2|6466.2|6464.2|6476.4|6474.4|6462.7|6460.7|2489
1649346000000|2022-04-07 15:40:00|6466.4|6464.4|6460.7|6458.7|6471.7|6469.7|6459.2|6457.2|477
1649346300000|2022-04-07 15:45:00|6460.4|6458.4|6465.9|6463.9|6473.2|6471.2|6460.4|6458.4|159
1649346600000|2022-04-07 15:50:00|6465.7|6463.7|6465.7|6463.7|6470.9|6468.9|6464.2|6462.2|151
1649346900000|2022-04-07 15:55:00|6465.4|6463.4|6473.9|6471.9|6474.4|6472.4|6465.2|6463.2|144
1649347200000|2022-04-07 16:00:00|6474.2|6472.2|6475.9|6473.9|6482.7|6480.7|6472.9|6470.9|187
1649347500000|2022-04-07 16:05:00|6476.2|6474.2|6483.7|6481.7|6484.4|6482.4|6476.2|6474.2|167
1649347800000|2022-04-07 16:10:00|6484.2|6482.2|6486.9|6484.9|6488.2|6486.2|6482.4|6480.4|241
1649348100000|2022-04-07 16:15:00|6486.7|6484.7|6488.2|6486.2|6488.9|6486.9|6485.7|6483.7|146
1649348400000|2022-04-07 16:20:00|6487.9|6485.9|6491.4|6489.4|6494.2|6492.2|6486.4|6484.4|104
1649348700000|2022-04-07 16:25:00|6491.2|6489.2|6488.7|6486.7|6493.9|6491.9|6485.7|6483.7|130
1649349000000|2022-04-07 16:30:00|6488.4|6486.4|6487.9|6485.9|6489.7|6487.7|6486.7|6484.7|61
1649349300000|2022-04-07 16:35:00|6487.7|6485.7|6484.4|6482.4|6492.4|6490.4|6483.9|6481.9|96
1649349600000|2022-04-07 16:40:00|6484.2|6482.2|6481.4|6479.4|6487.2|6485.2|6480.7|6478.7|121
1649349900000|2022-04-07 16:45:00|6481.7|6479.7|6473.9|6471.9|6485.7|6483.7|6473.9|6471.9|158
1649350200000|2022-04-07 16:50:00|6473.7|6471.7|6481.7|6479.7|6485.4|6483.4|6473.7|6471.7|80
1649350500000|2022-04-07 16:55:00|6481.9|6479.9|6490.2|6488.2|6490.2|6488.2|6481.7|6479.7|230
1649350800000|2022-04-07 17:00:00|6489.9|6487.9|6496.9|6494.9|6498.2|6496.2|6487.4|6485.4|72
1649351100000|2022-04-07 17:05:00|6496.7|6494.7|6498.2|6496.2|6499.2|6497.2|6494.7|6492.7|84
1649351400000|2022-04-07 17:10:00|6497.9|6495.9|6506.4|6504.4|6510.9|6508.9|6497.4|6495.4|115
1649351700000|2022-04-07 17:15:00|6506.7|6504.7|6508.7|6506.7|6511.4|6509.4|6504.2|6502.2|62
1649352000000|2022-04-07 17:20:00|6508.9|6506.9|6510.7|6508.7|6515.2|6513.2|6508.9|6506.9|82
1649352300000|2022-04-07 17:25:00|6510.9|6508.9|6519.2|6517.2|6522.9|6520.9|6510.9|6508.9|175
1649352600000|2022-04-07 17:30:00|6519.4|6517.4|6516.9|6514.9|6522.7|6520.7|6516.2|6514.2|60
1649352900000|2022-04-07 17:35:00|6516.7|6514.7|6511.7|6509.7|6519.7|6517.7|6511.4|6509.4|60
1649353200000|2022-04-07 17:40:00|6511.9|6509.9|6511.9|6509.9|6515.4|6513.4|6510.9|6508.9|57
1649353500000|2022-04-07 17:45:00|6511.7|6509.7|6511.7|6509.7|6516.2|6514.2|6509.7|6507.7|41
1649353800000|2022-04-07 17:50:00|6511.9|6509.9|6513.7|6511.7|6514.9|6512.9|6509.7|6507.7|17
1649354100000|2022-04-07 17:55:00|6513.4|6511.4|6526.2|6524.2|6528.4|6526.4|6512.7|6510.7|96
1649354400000|2022-04-07 18:00:00|6526.4|6524.4|6524.7|6522.7|6530.4|6528.4|6522.7|6520.7|67
1649354700000|2022-04-07 18:05:00|6524.4|6522.4|6524.7|6522.7|6525.7|6523.7|6518.9|6516.9|79
1649355000000|2022-04-07 18:10:00|6524.4|6522.4|6522.2|6520.2|6525.4|6523.4|6520.7|6518.7|33
1649355300000|2022-04-07 18:15:00|6522.4|6520.4|6513.2|6511.2|6523.4|6521.4|6512.2|6510.2|90
1649355600000|2022-04-07 18:20:00|6513.4|6511.4|6518.7|6516.7|6518.9|6516.9|6513.4|6511.4|20
1649355900000|2022-04-07 18:25:00|6518.9|6516.9|6522.4|6520.4|6529.9|6527.9|6518.7|6516.7|56
1649356200000|2022-04-07 18:30:00|6522.2|6520.2|6522.9|6520.9|6523.7|6521.7|6518.9|6516.9|20
1649356500000|2022-04-07 18:35:00|6523.9|6521.9|6525.2|6523.2|6526.2|6524.2|6519.4|6517.4|20
1649356800000|2022-04-07 18:40:00|6524.9|6522.9|6527.7|6525.7|6529.2|6527.2|6521.7|6519.7|41
1649357100000|2022-04-07 18:45:00|6527.4|6525.4|6530.7|6528.7|6533.4|6531.4|6524.2|6522.2|163
1649357400000|2022-04-07 18:50:00|6530.4|6528.4|6534.9|6532.9|6535.4|6533.4|6528.7|6526.7|113
1649357700000|2022-04-07 18:55:00|6535.2|6533.2|6542.7|6540.7|6543.9|6541.9|6534.4|6532.4|172
1649358000000|2022-04-07 19:00:00|6541.4|6539.4|6547.2|6545.2|6548.2|6546.2|6540.7|6538.7|166
1649358300000|2022-04-07 19:05:00|6546.9|6544.9|6548.4|6546.4|6549.7|6547.7|6543.4|6541.4|152
1649358600000|2022-04-07 19:10:00|6548.7|6546.7|6548.9|6546.9|6551.2|6549.2|6546.4|6544.4|75
1649358900000|2022-04-07 19:15:00|6549.2|6547.2|6547.9|6545.9|6551.7|6549.7|6545.7|6543.7|85
1649359200000|2022-04-07 19:20:00|6547.7|6545.7|6538.4|6536.4|6547.7|6545.7|6537.2|6535.2|81
1649359500000|2022-04-07 19:25:00|6538.7|6536.7|6536.7|6534.7|6540.9|6538.9|6534.2|6532.2|120
1649359800000|2022-04-07 19:30:00|6536.9|6534.9|6542.4|6540.4|6543.2|6541.2|6535.2|6533.2|54
1649360100000|2022-04-07 19:35:00|6542.7|6540.7|6544.2|6542.2|6544.4|6542.4|6540.2|6538.2|119
1649360400000|2022-04-07 19:40:00|6544.4|6542.4|6542.9|6540.9|6547.7|6545.7|6539.4|6537.4|127
1649360700000|2022-04-07 19:45:00|6542.7|6540.7|6540.4|6538.4|6547.2|6545.2|6537.7|6535.7|172
1649361000000|2022-04-07 19:50:00|6537.4|6535.4|6530.4|6528.4|6540.9|6538.9|6528.4|6526.4|317
1649361300000|2022-04-07 19:55:00|6529.9|6527.9|6533.2|6531.2|6537.4|6535.4|6527.4|6525.4|208
1649361600000|2022-04-07 20:00:00|6533|6529|6535.2|6531.2|6540|6536|6532.5|6528.5|0
1649361900000|2022-04-07 20:05:00|6536.2|6532.2|6536.8|6532.8|6538.3|6534.3|6534.1|6530.1|0
1649362200000|2022-04-07 20:10:00|6537.3|6533.3|6537.6|6533.6|6541.4|6537.4|6536.6|6532.6|0
1649362500000|2022-04-07 20:15:00|6537.7|6533.7|6534.4|6530.4|6540.4|6536.4|6533.4|6529.4|0
1649362800000|2022-04-07 20:20:00|6533.9|6529.9|6528.2|6524.2|6534.4|6530.4|6527.6|6523.6|0
1649363100000|2022-04-07 20:25:00|6528.7|6524.7|6527.5|6523.5|6529.2|6525.2|6525|6521|0
1649363400000|2022-04-07 20:30:00|6527.6|6523.6|6529.4|6525.4|6529.9|6525.9|6526.2|6522.2|0
1649363700000|2022-04-07 20:35:00|6529.9|6525.9|6532.1|6528.1|6532.1|6528.1|6528.9|6524.9|0
1649364000000|2022-04-07 20:40:00|6532.6|6528.6|6530.3|6526.3|6532.6|6528.6|6529.8|6525.8|0
1649364300000|2022-04-07 20:45:00|6530.8|6526.8|6532.5|6528.5|6532.5|6528.5|6529.3|6525.3|0
1649364600000|2022-04-07 20:50:00|6533|6529|6536.1|6532.1|6536.7|6532.7|6533|6529|0
1649364900000|2022-04-07 20:55:00|6535.6|6531.6|6532.8|6528.8|6536.1|6532.1|6531.5|6527.5|0
1649365200000|2022-04-07 21:00:00|6533.1|6529.1|6533.8|6529.8|6534.5|6530.5|6532.3|6528.3|0
1649365500000|2022-04-07 21:05:00|6534.1|6530.1|6533|6529|6534.5|6530.5|6533|6529|0
1649365800000|2022-04-07 21:10:00|6532.9|6528.9|6532.6|6528.6|6532.9|6528.9|6531.8|6527.8|0
1649366100000|2022-04-07 21:15:00|6532.4|6528.4|6531|6527|6532.4|6528.4|6531|6527|0
1649366400000|2022-04-07 21:20:00|6531.3|6527.3|6531.3|6527.3|6532.2|6528.2|6531|6527|0
1649366700000|2022-04-07 21:25:00|6531|6527|6531.9|6527.9|6533.6|6529.6|6531|6527|0
1649367000000|2022-04-07 21:30:00|6532.6|6528.6|6532.8|6528.8|6532.8|6528.8|6532.6|6528.6|0
1649367300000|2022-04-07 21:35:00|6533.1|6529.1|6532.9|6528.9|6533.6|6529.6|6532.4|6528.4|0
1649367600000|2022-04-07 21:40:00|6533.1|6529.1|6533.6|6529.6|6533.6|6529.6|6532.6|6528.6|0
1649367900000|2022-04-07 21:45:00|6533.3|6529.3|6533.6|6529.6|6534.1|6530.1|6533.3|6529.3|0
1649368200000|2022-04-07 21:50:00|6533.4|6529.4|6533.3|6529.3|6533.5|6529.5|6533.2|6529.2|0
1649368500000|2022-04-07 21:55:00|6533.2|6529.2|6532.3|6528.3|6534|6530|6532.3|6528.3|0
1649368800000|2022-04-07 22:00:00|6532.5|6528.5|6537.2|6533.2|6537.2|6533.2|6532|6528|0
1649369100000|2022-04-07 22:05:00|6536.7|6532.7|6536.3|6532.3|6536.9|6532.9|6534.5|6530.5|0
1649369400000|2022-04-07 22:10:00|6536.4|6532.4|6539.1|6535.1|6540.2|6536.2|6535.8|6531.8|0
1649369700000|2022-04-07 22:15:00|6539.4|6535.4|6537.3|6533.3|6539.5|6535.5|6537.3|6533.3|0
1649370000000|2022-04-07 22:20:00|6537.4|6533.4|6537.9|6533.9|6538.9|6534.9|6537.3|6533.3|0
1649370300000|2022-04-07 22:25:00|6537.8|6533.8|6535.8|6531.8|6537.8|6533.8|6535.5|6531.5|0
1649370600000|2022-04-07 22:30:00|6536.3|6532.3|6535.1|6531.1|6536.8|6532.8|6535.1|6531.1|0
1649370900000|2022-04-07 22:35:00|6535.8|6531.8|6535.8|6531.8|6536.3|6532.3|6535.1|6531.1|0
1649371200000|2022-04-07 22:40:00|6536.8|6532.8|6536.8|6532.8|6536.8|6532.8|6536.3|6532.3|0
1649371500000|2022-04-07 22:45:00|6535.8|6531.8|6535.8|6531.8|6536.8|6532.8|6535.1|6531.1|0
1649371800000|2022-04-07 22:50:00|6535.5|6531.5|6534.3|6530.3|6535.8|6531.8|6533.8|6529.8|0
1649372100000|2022-04-07 22:55:00|6534.1|6530.1|6536.5|6532.5|6536.5|6532.5|6534.1|6530.1|0
1649372400000|2022-04-07 23:00:00|6536.2|6532.2|6534.3|6530.3|6537|6533|6533.8|6529.8|0
1649372700000|2022-04-07 23:05:00|6534.6|6530.6|6535.3|6531.3|6536|6532|6534.6|6530.6|0
1649373000000|2022-04-07 23:10:00|6535.6|6531.6|6541.3|6537.3|6541.5|6537.5|6534.8|6530.8|0
1649373300000|2022-04-07 23:15:00|6540.8|6537.8|6538.1|6535.1|6540.8|6537.8|6537.9|6534.9|0
1649373600000|2022-04-07 23:20:00|6538.4|6535.4|6539.7|6536.7|6540.3|6537.3|6538.1|6535.1|0
1649373900000|2022-04-07 23:25:00|6539.8|6536.8|6541.8|6538.8|6543.5|6540.5|6539.7|6536.7|0
1649374200000|2022-04-07 23:30:00|6542.1|6539.1|6540.8|6537.8|6542.3|6539.3|6539.8|6536.8|0
1649374500000|2022-04-07 23:35:00|6541|6538|6542.2|6539.2|6542.2|6539.2|6540.3|6537.3|0
1649374800000|2022-04-07 23:40:00|6542|6539|6543.3|6540.3|6544.9|6541.9|6541.7|6538.7|0
1649375100000|2022-04-07 23:45:00|6542.9|6539.9|6545.3|6542.3|6545.3|6542.3|6541.6|6538.6|0
1649375400000|2022-04-07 23:50:00|6544.8|6541.8|6547.6|6544.6|6548.7|6545.7|6544.8|6541.8|0
1649375700000|2022-04-07 23:55:00|6547.7|6544.7|6546.4|6543.4|6549.7|6546.7|6546.4|6543.4|0
1649376000000|2022-04-08 00:00:00|6545.9|6542.9|6547.7|6544.7|6548.2|6545.2|6541.7|6538.7|0
1649376300000|2022-04-08 00:05:00|6547.2|6544.2|6546.4|6543.4|6548.7|6545.7|6545.4|6542.4|0
1649376600000|2022-04-08 00:10:00|6545.9|6542.9|6544.4|6541.4|6547.1|6544.1|6543.9|6540.9|0
1649376900000|2022-04-08 00:15:00|6544.9|6541.9|6528.3|6525.3|6544.9|6541.9|6526.6|6523.6|0
1649377200000|2022-04-08 00:20:00|6527.6|6524.6|6520.6|6517.6|6528.3|6525.3|6519.8|6516.8|0
1649377500000|2022-04-08 00:25:00|6520.3|6517.3|6511.3|6508.3|6521.5|6518.5|6511.3|6508.3|0
1649377800000|2022-04-08 00:30:00|6511|6508|6509.9|6506.9|6515|6512|6509.7|6506.7|0
1649378100000|2022-04-08 00:35:00|6510.5|6507.5|6511.6|6508.6|6511.6|6508.6|6509.9|6506.9|0
1649378400000|2022-04-08 00:40:00|6511.3|6508.3|6511.9|6508.9|6513.4|6510.4|6510.2|6507.2|0
1649378700000|2022-04-08 00:45:00|6512.6|6509.6|6513.8|6510.8|6515.3|6512.3|6511.9|6508.9|0
1649379000000|2022-04-08 00:50:00|6513.5|6510.5|6517.2|6514.2|6517.3|6514.3|6513|6510|0
1649379300000|2022-04-08 00:55:00|6516.5|6513.5|6520.5|6517.5|6520.5|6517.5|6515.5|6512.5|0
1649379600000|2022-04-08 01:00:00|6521.1|6518.1|6520.5|6517.5|6522.2|6519.2|6520.4|6517.4|0
1649379900000|2022-04-08 01:05:00|6521.1|6518.1|6520.5|6517.5|6522.2|6519.2|6520.4|6517.4|0
1649380200000|2022-04-08 01:10:00|6519.8|6516.8|6517|6514|6520.5|6517.5|6517|6514|0
1649380500000|2022-04-08 01:15:00|6517.1|6514.1|6515.4|6512.4|6520.4|6517.4|6515.3|6512.3|0
1649380800000|2022-04-08 01:20:00|6516|6513|6510.4|6507.4|6518.8|6515.8|6510.4|6507.4|0
1649381100000|2022-04-08 01:25:00|6511|6508|6513.8|6510.8|6513.8|6510.8|6510.4|6507.4|0
1649381400000|2022-04-08 01:30:00|6504.6|6501.6|6499.5|6496.5|6506.2|6503.2|6499.5|6496.5|0
1649381700000|2022-04-08 01:35:00|6501.2|6498.2|6499.8|6496.8|6503.1|6500.1|6497.2|6494.2|0
1649382000000|2022-04-08 01:40:00|6500.4|6497.4|6506.7|6503.7|6506.7|6503.7|6500.4|6497.4|0
1649382300000|2022-04-08 01:45:00|6515.7|6512.7|6516|6513|6516|6513|6514.3|6511.3|0
1649382600000|2022-04-08 01:50:00|6515.4|6512.4|6507.1|6504.1|6515.4|6512.4|6507.1|6504.1|0
1649382900000|2022-04-08 01:55:00|6507.4|6504.4|6508.8|6505.8|6510.5|6507.5|6507.1|6504.1|0
1649383200000|2022-04-08 02:00:00|6508.1|6505.1|6512.2|6509.2|6512.2|6509.2|6507.1|6504.1|0
1649383500000|2022-04-08 02:05:00|6513.9|6510.9|6512.2|6509.2|6513.9|6510.9|6510.5|6507.5|0
1649383800000|2022-04-08 02:10:00|6510.5|6507.5|6512.2|6509.2|6512.2|6509.2|6510.5|6507.5|0
1649384100000|2022-04-08 02:15:00|6512.8|6509.8|6513.8|6510.8|6515.6|6512.6|6510.4|6507.4|0
1649384400000|2022-04-08 02:20:00|6513.9|6510.9|6515.6|6512.6|6515.6|6512.6|6513.8|6510.8|0
1649384700000|2022-04-08 02:25:00|6514.9|6511.9|6517.3|6514.3|6517.3|6514.3|6513.9|6510.9|0
1649385000000|2022-04-08 02:30:00|6517.7|6514.7|6520.8|6517.8|6520.8|6517.8|6517.3|6514.3|0
1649385300000|2022-04-08 02:35:00|6520.1|6517.1|6517.4|6514.4|6520.8|6517.8|6515.7|6512.7|0
1649385600000|2022-04-08 02:40:00|6517.1|6514.1|6520.8|6517.8|6520.8|6517.8|6515.7|6512.7|0
1649385900000|2022-04-08 02:45:00|6521.5|6518.5|6522.6|6519.6|6526|6523|6520.8|6517.8|0
1649386200000|2022-04-08 02:50:00|6523.2|6520.2|6522.6|6519.6|6524.3|6521.3|6520.9|6517.9|0
1649386500000|2022-04-08 02:55:00|6522.9|6519.9|6524.3|6521.3|6524.3|6521.3|6522.9|6519.9|0
1649386800000|2022-04-08 03:00:00|6525|6522|6519.2|6516.2|6526|6523|6519.2|6516.2|0
1649387100000|2022-04-08 03:05:00|6519.5|6516.5|6520.9|6517.9|6520.9|6517.9|6519.5|6516.5|0
1649387400000|2022-04-08 03:10:00|6521.5|6518.5|6526|6523|6526|6523|6521.5|6518.5|0
1649387700000|2022-04-08 03:15:00|6525.4|6522.4|6522.6|6519.6|6525.4|6522.4|6522.6|6519.6|0
1649388000000|2022-04-08 03:20:00|6523.5|6520.5|6526|6523|6526|6523|6522.6|6519.6|0
1649388300000|2022-04-08 03:25:00|6525.4|6522.4|6524.3|6521.3|6525.4|6522.4|6522.6|6519.6|0
1649388600000|2022-04-08 03:30:00|6515.7|6512.7|6511.6|6508.6|6516.8|6513.8|6509.9|6506.9|0
1649388900000|2022-04-08 03:35:00|6512|6509|6511.7|6508.7|6513.4|6510.4|6510|6507|0
1649389200000|2022-04-08 03:40:00|6511.6|6508.6|6513.4|6510.4|6513.4|6510.4|6511.6|6508.6|0
1649389500000|2022-04-08 03:45:00|6522.4|6519.4|6521|6518|6522.7|6519.7|6521|6518|0
1649389800000|2022-04-08 03:50:00|6520.9|6517.9|6518.6|6515.6|6522.1|6519.1|6516.9|6513.9|0
1649390100000|2022-04-08 03:55:00|6518.7|6515.7|6518.7|6515.7|6518.7|6515.7|6516.9|6513.9|0
1649390400000|2022-04-08 04:00:00|6519|6516|6515.3|6512.3|6520.4|6517.4|6515.3|6512.3|0
1649390700000|2022-04-08 04:05:00|6515.6|6512.6|6515.4|6512.4|6517|6514|6515.3|6512.3|0
1649391000000|2022-04-08 04:10:00|6516|6513|6515.4|6512.4|6517.1|6514.1|6515.4|6512.4|0
1649391300000|2022-04-08 04:15:00|6516|6513|6513.7|6510.7|6517.1|6514.1|6513.7|6510.7|0
1649391600000|2022-04-08 04:20:00|6514|6511|6513.7|6510.7|6515.4|6512.4|6513.6|6510.6|0
1649391900000|2022-04-08 04:25:00|6514.4|6511.4|6513.7|6510.7|6515.4|6512.4|6513.7|6510.7|0
1649392200000|2022-04-08 04:30:00|6514|6511|6513.7|6510.7|6515.4|6512.4|6513.7|6510.7|0
1649392500000|2022-04-08 04:35:00|6514.4|6511.4|6515.5|6512.5|6517.2|6514.2|6514.4|6511.4|0
1649392800000|2022-04-08 04:40:00|6516.1|6513.1|6512.1|6509.1|6517.2|6514.2|6512.1|6509.1|0
1649393100000|2022-04-08 04:45:00|6511.8|6508.8|6510.4|6507.4|6512.1|6509.1|6510.4|6507.4|0
1649393400000|2022-04-08 04:50:00|6509.7|6506.7|6506.9|6503.9|6509.7|6506.7|6506.9|6503.9|0
1649393700000|2022-04-08 04:55:00|6507.2|6504.2|6509.9|6506.9|6511|6508|6506.9|6503.9|0
1649394000000|2022-04-08 05:00:00|6510.6|6507.6|6511.6|6508.6|6513.3|6510.3|6509.9|6506.9|0
1649394300000|2022-04-08 05:05:00|6511|6508|6513.2|6510.2|6513.2|6510.2|6508.2|6505.2|0
1649394600000|2022-04-08 05:10:00|6512.6|6509.6|6516.7|6513.7|6516.7|6513.7|6511.5|6508.5|0
1649394900000|2022-04-08 05:15:00|6516.8|6513.8|6521.9|6518.9|6521.9|6518.9|6516.8|6513.8|0
1649395200000|2022-04-08 05:20:00|6522.3|6519.3|6519.6|6516.6|6523.9|6520.9|6518.7|6515.7|0
1649395500000|2022-04-08 05:25:00|6519.3|6516.3|6515.4|6512.4|6520.5|6517.5|6515.4|6512.4|0
1649395800000|2022-04-08 05:30:00|6515|6512|6516.9|6513.9|6518.6|6515.6|6514.5|6511.5|0
1649396100000|2022-04-08 05:35:00|6517.3|6514.3|6517.2|6514.2|6517.3|6514.3|6515.5|6512.5|0
1649396400000|2022-04-08 05:40:00|6516.6|6513.6|6515.5|6512.5|6517.2|6514.2|6514.6|6511.6|0
1649396700000|2022-04-08 05:45:00|6516.2|6513.2|6522.2|6519.2|6522.2|6519.2|6516.2|6513.2|0
1649397000000|2022-04-08 05:50:00|6522.9|6519.9|6529|6526|6530.7|6527.7|6522.9|6519.9|0
1649397300000|2022-04-08 05:55:00|6529.7|6526.7|6529.1|6526.1|6532.5|6529.5|6529|6526|0
1649397600000|2022-04-08 06:00:00|6530.8|6527.8|6529.4|6527.4|6542.2|6540.2|6529.2|6525.6|677
1649397900000|2022-04-08 06:05:00|6529.2|6527.2|6538.4|6536.4|6538.9|6536.9|6526.7|6524.7|197
1649398200000|2022-04-08 06:10:00|6538.2|6536.2|6531.9|6529.9|6540.4|6538.4|6530.2|6528.2|126
1649398500000|2022-04-08 06:15:00|6532.2|6530.2|6532.4|6530.4|6536.9|6534.9|6530.4|6528.4|158
1649398800000|2022-04-08 06:20:00|6532.2|6530.2|6552.2|6550.2|6552.7|6550.7|6532.2|6530.2|143
1649399100000|2022-04-08 06:25:00|6552.4|6550.4|6551.4|6549.4|6557.2|6555.2|6550.9|6548.9|170
1649399400000|2022-04-08 06:30:00|6550.7|6548.7|6553.7|6551.7|6554.4|6552.4|6547.2|6545.2|130
1649399700000|2022-04-08 06:35:00|6553.4|6551.4|6544.4|6542.4|6556.7|6554.7|6542.7|6540.7|180
1649400000000|2022-04-08 06:40:00|6544.2|6542.2|6548.7|6546.7|6550.2|6548.2|6538.9|6536.9|170
1649400300000|2022-04-08 06:45:00|6548.4|6546.4|6552.4|6550.4|6553.4|6551.4|6545.7|6543.7|96
1649400600000|2022-04-08 06:50:00|6552.7|6550.7|6556.7|6554.7|6558.7|6556.7|6550.9|6548.9|130
1649400900000|2022-04-08 06:55:00|6556.9|6554.9|6554.4|6552.4|6564.2|6562.2|6552.9|6550.9|328
1649401200000|2022-04-08 07:00:00|6553.4|6551.4|6550.2|6549.2|6563.9|6562.9|6546.7|6545.7|1654
1649401500000|2022-04-08 07:05:00|6549.9|6548.9|6555.4|6554.4|6563.2|6562.2|6549.2|6548.2|1158
1649401800000|2022-04-08 07:10:00|6555.7|6554.7|6563.9|6562.9|6568.4|6567.4|6552.9|6551.9|876
1649402100000|2022-04-08 07:15:00|6564.2|6563.2|6562.7|6561.7|6566.2|6565.2|6550.7|6549.7|701
1649402400000|2022-04-08 07:20:00|6562.9|6561.9|6570.4|6569.4|6575.9|6574.9|6561.7|6560.7|867
1649402700000|2022-04-08 07:25:00|6570.7|6569.7|6569.4|6568.4|6572.9|6571.9|6561.4|6560.4|614
1649403000000|2022-04-08 07:30:00|6570.9|6569.9|6565.4|6564.4|6571.9|6570.9|6559.2|6558.2|533
1649403300000|2022-04-08 07:35:00|6565.7|6564.7|6576.9|6575.9|6578.2|6577.2|6565.7|6564.7|350
1649403600000|2022-04-08 07:40:00|6577.2|6576.2|6572.7|6571.7|6579.9|6578.9|6572.7|6571.7|1140
1649403900000|2022-04-08 07:45:00|6572.4|6571.4|6572.9|6571.9|6573.9|6572.9|6566.7|6565.7|436
1649404200000|2022-04-08 07:50:00|6572.7|6571.7|6571.9|6570.9|6580.2|6579.2|6570.7|6569.7|354
1649404500000|2022-04-08 07:55:00|6572.2|6571.2|6582.9|6581.9|6584.2|6583.2|6570.4|6569.4|429
1649404800000|2022-04-08 08:00:00|6583.2|6582.2|6590.7|6589.7|6591.2|6590.2|6581.4|6580.4|544
1649405100000|2022-04-08 08:05:00|6590.4|6589.4|6588.7|6587.7|6591.9|6590.9|6587.7|6586.7|4888
1649405400000|2022-04-08 08:10:00|6588.9|6587.9|6587.7|6586.7|6589.9|6588.9|6585.2|6584.2|2033
1649405700000|2022-04-08 08:15:00|6587.9|6586.9|6586.4|6585.4|6591.9|6590.9|6582.4|6581.4|675
1649406000000|2022-04-08 08:20:00|6586.2|6585.2|6591.4|6590.4|6593.2|6592.2|6586.2|6585.2|2949
1649406300000|2022-04-08 08:25:00|6591.2|6590.2|6587.2|6586.2|6592.2|6591.2|6586.7|6585.7|347
1649406600000|2022-04-08 08:30:00|6586.9|6585.9|6584.4|6583.4|6589.7|6588.7|6584.2|6583.2|433
1649406900000|2022-04-08 08:35:00|6584.7|6583.7|6580.7|6579.7|6584.7|6583.7|6577.9|6576.9|5909
1649407200000|2022-04-08 08:40:00|6580.4|6579.4|6571.4|6570.4|6580.4|6579.4|6571.4|6570.4|437
1649407500000|2022-04-08 08:45:00|6571.2|6570.2|6566.7|6565.7|6572.4|6571.4|6565.7|6564.7|355
1649407800000|2022-04-08 08:50:00|6566.9|6565.9|6553.4|6552.4|6567.2|6566.2|6553.2|6552.2|302
1649408100000|2022-04-08 08:55:00|6552.7|6551.7|6550.9|6549.9|6556.7|6555.7|6547.7|6546.7|550
1649408400000|2022-04-08 09:00:00|6550.7|6549.7|6544.9|6543.9|6551.4|6550.4|6538.4|6537.4|3032
1649408700000|2022-04-08 09:05:00|6544.7|6543.7|6542.9|6541.9|6549.2|6548.2|6540.4|6539.4|366
1649409000000|2022-04-08 09:10:00|6542.7|6541.7|6543.9|6542.9|6547.7|6546.7|6540.4|6539.4|271
1649409300000|2022-04-08 09:15:00|6543.7|6542.7|6550.4|6549.4|6551.7|6550.7|6543.7|6542.7|2792
1649409600000|2022-04-08 09:20:00|6550.7|6549.7|6548.9|6547.9|6552.4|6551.4|6546.4|6545.4|217
1649409900000|2022-04-08 09:25:00|6548.7|6547.7|6552.9|6551.9|6554.2|6553.2|6547.9|6546.9|283
1649410200000|2022-04-08 09:30:00|6552.7|6551.7|6555.2|6554.2|6557.2|6556.2|6549.9|6548.9|449
1649410500000|2022-04-08 09:35:00|6554.7|6553.7|6557.9|6556.9|6559.2|6558.2|6549.9|6548.9|3957
1649410800000|2022-04-08 09:40:00|6558.2|6557.2|6554.9|6553.9|6560.4|6559.4|6554.7|6553.7|321
1649411100000|2022-04-08 09:45:00|6554.7|6553.7|6562.9|6561.9|6563.9|6562.9|6554.7|6553.7|234
1649411400000|2022-04-08 09:50:00|6562.7|6561.7|6561.9|6560.9|6562.7|6561.7|6558.4|6557.4|279
1649411700000|2022-04-08 09:55:00|6561.7|6560.7|6565.4|6564.4|6566.7|6565.7|6560.7|6559.7|296
1649412000000|2022-04-08 10:00:00|6565.7|6564.7|6564.2|6563.2|6569.7|6568.7|6563.2|6562.2|617
1649412300000|2022-04-08 10:05:00|6563.9|6562.9|6564.7|6563.7|6567.7|6566.7|6563.4|6562.4|5813
1649412600000|2022-04-08 10:10:00|6564.9|6563.9|6549.7|6548.7|6566.4|6565.4|6547.9|6546.9|709
1649412900000|2022-04-08 10:15:00|6550.4|6549.4|6542.4|6541.4|6559.4|6558.4|6541.7|6540.7|542
1649413200000|2022-04-08 10:20:00|6542.7|6541.7|6540.4|6539.4|6545.7|6544.7|6538.7|6537.7|2356
1649413500000|2022-04-08 10:25:00|6540.7|6539.7|6536.7|6535.7|6540.9|6539.9|6535.2|6534.2|485
1649413800000|2022-04-08 10:30:00|6536.4|6535.4|6532.9|6531.9|6536.4|6535.4|6528.7|6527.7|486
1649414100000|2022-04-08 10:35:00|6533.2|6532.2|6538.9|6537.9|6540.2|6539.2|6529.4|6528.4|4960
1649414400000|2022-04-08 10:40:00|6538.7|6537.7|6541.2|6540.2|6543.2|6542.2|6538.2|6537.2|438
1649414700000|2022-04-08 10:45:00|6541.4|6540.4|6547.9|6546.9|6549.7|6548.7|6538.9|6537.9|271
1649415000000|2022-04-08 10:50:00|6547.7|6546.7|6554.7|6553.7|6555.9|6554.9|6547.7|6546.7|285
1649415300000|2022-04-08 10:55:00|6554.9|6553.9|6559.2|6558.2|6560.7|6559.7|6552.7|6551.7|310
1649415600000|2022-04-08 11:00:00|6559.4|6558.4|6559.4|6558.4|6561.4|6560.4|6558.2|6557.2|253
1649415900000|2022-04-08 11:05:00|6559.2|6558.2|6562.9|6561.9|6564.7|6563.7|6559.2|6558.2|714
1649416200000|2022-04-08 11:10:00|6563.2|6562.2|6560.4|6559.4|6563.9|6562.9|6557.7|6556.7|215
1649416500000|2022-04-08 11:15:00|6560.2|6559.2|6557.7|6556.7|6560.7|6559.7|6557.2|6556.2|256
1649416800000|2022-04-08 11:20:00|6557.9|6556.9|6558.2|6557.2|6560.2|6559.2|6556.7|6555.7|194
1649417100000|2022-04-08 11:25:00|6558.4|6557.4|6560.9|6559.9|6562.9|6561.9|6558.4|6557.4|212
1649417400000|2022-04-08 11:30:00|6560.7|6559.7|6563.7|6562.7|6565.9|6564.9|6558.4|6557.4|266
1649417700000|2022-04-08 11:35:00|6563.9|6562.9|6563.4|6562.4|6566.2|6565.2|6562.4|6561.4|325
1649418000000|2022-04-08 11:40:00|6563.7|6562.7|6565.2|6564.2|6565.2|6564.2|6561.4|6560.4|333
1649418300000|2022-04-08 11:45:00|6564.9|6563.9|6567.2|6566.2|6569.2|6568.2|6563.7|6562.7|286
1649418600000|2022-04-08 11:50:00|6566.9|6565.9|6562.2|6561.2|6566.9|6565.9|6559.7|6558.7|1787
1649418900000|2022-04-08 11:55:00|6562.4|6561.4|6557.7|6556.7|6562.4|6561.4|6556.7|6555.7|217
1649419200000|2022-04-08 12:00:00|6557.9|6556.9|6555.7|6554.7|6559.4|6558.4|6554.7|6553.7|228
1649419500000|2022-04-08 12:05:00|6555.9|6554.9|6554.7|6553.7|6557.2|6556.2|6553.4|6552.4|215
1649419800000|2022-04-08 12:10:00|6554.2|6553.2|6547.9|6546.9|6554.7|6553.7|6547.4|6546.4|327
1649420100000|2022-04-08 12:15:00|6547.7|6546.7|6547.2|6546.2|6550.4|6549.4|6546.7|6545.7|170
1649420400000|2022-04-08 12:20:00|6546.9|6545.9|6550.2|6549.2|6551.2|6550.2|6546.4|6545.4|3951
1649420700000|2022-04-08 12:25:00|6549.9|6548.9|6547.2|6546.2|6552.7|6551.7|6546.7|6545.7|511
1649421000000|2022-04-08 12:30:00|6546.9|6545.9|6539.2|6538.2|6547.9|6546.9|6538.9|6537.9|446
1649421300000|2022-04-08 12:35:00|6538.9|6537.9|6534.2|6533.2|6539.4|6538.4|6534.2|6533.2|246
1649421600000|2022-04-08 12:40:00|6534.4|6533.4|6530.9|6529.9|6535.4|6534.4|6529.2|6528.2|676
1649421900000|2022-04-08 12:45:00|6530.7|6529.7|6531.4|6530.4|6532.4|6531.4|6529.4|6528.4|2319
1649422200000|2022-04-08 12:50:00|6531.2|6530.2|6531.4|6530.4|6535.2|6534.2|6530.2|6529.2|389
1649422500000|2022-04-08 12:55:00|6531.7|6530.7|6530.7|6529.7|6533.2|6532.2|6529.2|6528.2|1092
1649422800000|2022-04-08 13:00:00|6530.9|6529.9|6522.9|6521.9|6532.4|6531.4|6521.9|6520.9|698
1649423100000|2022-04-08 13:05:00|6523.2|6522.2|6523.9|6522.9|6524.9|6523.9|6519.2|6518.2|401
1649423400000|2022-04-08 13:10:00|6523.7|6522.7|6514.2|6513.2|6523.9|6522.9|6512.4|6511.4|671
1649423700000|2022-04-08 13:15:00|6513.9|6512.9|6516.9|6515.9|6517.9|6516.9|6511.4|6510.4|1263
1649424000000|2022-04-08 13:20:00|6516.4|6515.4|6512.4|6511.4|6517.2|6516.2|6508.4|6507.4|583
1649424300000|2022-04-08 13:25:00|6512.2|6511.2|6508.9|6507.9|6513.2|6512.2|6506.7|6505.7|661
1649424600000|2022-04-08 13:30:00|6509.4|6508.4|6511.4|6510.4|6517.2|6516.2|6508.4|6507.4|2404
1649424900000|2022-04-08 13:35:00|6511.7|6510.7|6507.7|6506.7|6513.9|6512.9|6505.2|6504.2|737
1649425200000|2022-04-08 13:40:00|6507.4|6506.4|6508.4|6507.4|6512.2|6511.2|6503.2|6502.2|623
1649425500000|2022-04-08 13:45:00|6508.7|6507.7|6512.2|6511.2|6515.4|6514.4|6505.9|6504.9|684
1649425800000|2022-04-08 13:50:00|6511.9|6510.9|6514.7|6513.7|6517.2|6516.2|6510.9|6509.9|494
1649426100000|2022-04-08 13:55:00|6514.4|6513.4|6513.2|6512.2|6520.7|6519.7|6513.2|6512.2|659
1649426400000|2022-04-08 14:00:00|6510.7|6509.7|6532.9|6531.9|6533.4|6532.4|6507.9|6506.9|4377
1649426700000|2022-04-08 14:05:00|6532.7|6531.7|6538.2|6537.2|6541.2|6540.2|6526.9|6525.9|686
1649427000000|2022-04-08 14:10:00|6537.4|6536.4|6529.2|6528.2|6537.9|6536.9|6524.9|6523.9|588
1649427300000|2022-04-08 14:15:00|6528.9|6527.9|6523.2|6522.2|6529.2|6528.2|6520.9|6519.9|428
1649427600000|2022-04-08 14:20:00|6523.4|6522.4|6529.2|6528.2|6532.7|6531.7|6519.9|6518.9|314
1649427900000|2022-04-08 14:25:00|6529.4|6528.4|6536.9|6535.9|6537.2|6536.2|6528.2|6527.2|434
1649428200000|2022-04-08 14:30:00|6536.7|6535.7|6542.4|6541.4|6546.7|6545.7|6535.4|6534.4|797
1649428500000|2022-04-08 14:35:00|6542.7|6541.7|6543.2|6542.2|6546.9|6545.9|6542.4|6541.4|694
1649428800000|2022-04-08 14:40:00|6543.4|6542.4|6541.7|6540.7|6546.4|6545.4|6541.2|6540.2|1009
1649429100000|2022-04-08 14:45:00|6541.4|6540.4|6534.9|6533.9|6543.2|6542.2|6534.2|6533.2|556
1649429400000|2022-04-08 14:50:00|6534.7|6533.7|6551.4|6550.4|6553.2|6552.2|6533.9|6532.9|952
1649429700000|2022-04-08 14:55:00|6551.7|6550.7|6562.4|6561.4|6562.7|6561.7|6546.2|6545.2|1745
1649430000000|2022-04-08 15:00:00|6561.9|6560.9|6552.9|6551.9|6565.9|6564.9|6552.7|6551.7|894
1649430300000|2022-04-08 15:05:00|6552.7|6551.7|6552.9|6551.9|6555.9|6554.9|6551.2|6550.2|557
1649430600000|2022-04-08 15:10:00|6553.2|6552.2|6551.4|6550.4|6555.7|6554.7|6549.2|6548.2|450
1649430900000|2022-04-08 15:15:00|6551.7|6550.7|6543.2|6542.2|6552.4|6551.4|6542.7|6541.7|922
1649431200000|2022-04-08 15:20:00|6544.2|6543.2|6539.4|6538.4|6545.2|6544.2|6537.9|6536.9|1679
1649431500000|2022-04-08 15:25:00|6539.2|6538.2|6540.7|6539.7|6543.4|6542.4|6534.7|6533.7|5391
1649431800000|2022-04-08 15:30:00|6541.2|6539.2|6549.9|6547.9|6552.2|6550.2|6538.9|6536.9|5050
1649432100000|2022-04-08 15:35:00|6549.4|6547.4|6542.9|6540.9|6551.7|6549.7|6540.2|6538.2|1556
1649432400000|2022-04-08 15:40:00|6542.7|6540.7|6543.4|6541.4|6548.4|6546.4|6541.7|6539.7|701
1649432700000|2022-04-08 15:45:00|6543.2|6541.2|6540.7|6538.7|6547.4|6545.4|6540.2|6538.2|371
1649433000000|2022-04-08 15:50:00|6540.9|6538.9|6536.4|6534.4|6542.9|6540.9|6536.4|6534.4|756
1649433300000|2022-04-08 15:55:00|6536.2|6534.2|6534.7|6532.7|6539.7|6537.7|6534.7|6532.7|649
1649433600000|2022-04-08 16:00:00|6534.9|6532.9|6535.4|6533.4|6539.4|6537.4|6534.7|6532.7|547
1649433900000|2022-04-08 16:05:00|6535.2|6533.2|6532.4|6530.4|6536.4|6534.4|6527.9|6525.9|196
1649434200000|2022-04-08 16:10:00|6532.2|6530.2|6532.9|6530.9|6537.2|6535.2|6528.2|6526.2|225
1649434500000|2022-04-08 16:15:00|6533.2|6531.2|6533.4|6531.4|6535.2|6533.2|6528.4|6526.4|210
1649434800000|2022-04-08 16:20:00|6533.2|6531.2|6538.4|6536.4|6538.4|6536.4|6533.2|6531.2|146
1649435100000|2022-04-08 16:25:00|6538.7|6536.7|6542.4|6540.4|6544.2|6542.2|6537.9|6535.9|207
1649435400000|2022-04-08 16:30:00|6542.2|6540.2|6536.4|6534.4|6542.7|6540.7|6534.9|6532.9|101
1649435700000|2022-04-08 16:35:00|6536.7|6534.7|6537.4|6535.4|6537.9|6535.9|6534.4|6532.4|58
1649436000000|2022-04-08 16:40:00|6537.7|6535.7|6540.2|6538.2|6540.7|6538.7|6535.9|6533.9|203
1649436300000|2022-04-08 16:45:00|6539.9|6537.9|6537.9|6535.9|6541.9|6539.9|6536.4|6534.4|69
1649436600000|2022-04-08 16:50:00|6537.7|6535.7|6539.7|6537.7|6541.2|6539.2|6535.9|6533.9|106
1649436900000|2022-04-08 16:55:00|6539.4|6537.4|6540.4|6538.4|6541.7|6539.7|6538.9|6536.9|63
1649437200000|2022-04-08 17:00:00|6540.2|6538.2|6540.9|6538.9|6540.9|6538.9|6535.4|6533.4|248
1649437500000|2022-04-08 17:05:00|6540.7|6538.7|6540.4|6538.4|6541.2|6539.2|6537.7|6535.7|47
1649437800000|2022-04-08 17:10:00|6540.7|6538.7|6536.4|6534.4|6541.7|6539.7|6536.2|6534.2|85
1649438100000|2022-04-08 17:15:00|6536.2|6534.2|6534.4|6532.4|6537.4|6535.4|6533.7|6531.7|92
1649438400000|2022-04-08 17:20:00|6534.7|6532.7|6532.7|6530.7|6537.2|6535.2|6531.9|6529.9|154
1649438700000|2022-04-08 17:25:00|6532.9|6530.9|6529.7|6527.7|6532.9|6530.9|6529.7|6527.7|139
1649439000000|2022-04-08 17:30:00|6530.2|6528.2|6525.9|6523.9|6530.4|6528.4|6525.9|6523.9|102
1649439300000|2022-04-08 17:35:00|6526.2|6524.2|6524.7|6522.7|6528.9|6526.9|6524.4|6522.4|144
1649439600000|2022-04-08 17:40:00|6524.4|6522.4|6524.4|6522.4|6525.9|6523.9|6521.4|6519.4|112
1649439900000|2022-04-08 17:45:00|6524.2|6522.2|6520.7|6518.7|6524.2|6522.2|6520.2|6518.2|96
1649440200000|2022-04-08 17:50:00|6520.4|6518.4|6522.9|6520.9|6524.7|6522.7|6519.7|6517.7|109
1649440500000|2022-04-08 17:55:00|6522.7|6520.7|6523.4|6521.4|6524.9|6522.9|6521.4|6519.4|48
1649440800000|2022-04-08 18:00:00|6523.2|6521.2|6521.7|6519.7|6525.2|6523.2|6519.7|6517.7|82
1649441100000|2022-04-08 18:05:00|6521.4|6519.4|6525.4|6523.4|6525.7|6523.7|6520.7|6518.7|70
1649441400000|2022-04-08 18:10:00|6525.2|6523.2|6526.4|6524.4|6527.4|6525.4|6524.2|6522.2|29
1649441700000|2022-04-08 18:15:00|6526.2|6524.2|6523.9|6521.9|6526.7|6524.7|6522.7|6520.7|36
1649442000000|2022-04-08 18:20:00|6524.2|6522.2|6521.2|6519.2|6527.9|6525.9|6520.7|6518.7|95
1649442300000|2022-04-08 18:25:00|6520.9|6518.9|6516.2|6514.2|6520.9|6518.9|6512.9|6510.9|118
1649442600000|2022-04-08 18:30:00|6516.4|6514.4|6511.9|6509.9|6516.4|6514.4|6510.9|6508.9|76
1649442900000|2022-04-08 18:35:00|6512.2|6510.2|6515.2|6513.2|6516.7|6514.7|6510.4|6508.4|62
1649443200000|2022-04-08 18:40:00|6514.9|6512.9|6515.7|6513.7|6517.7|6515.7|6512.9|6510.9|100
1649443500000|2022-04-08 18:45:00|6515.9|6513.9|6519.9|6517.9|6519.9|6517.9|6514.7|6512.7|138
1649443800000|2022-04-08 18:50:00|6519.7|6517.7|6525.7|6523.7|6526.9|6524.9|6518.9|6516.9|113
1649444100000|2022-04-08 18:55:00|6525.4|6523.4|6521.4|6519.4|6525.9|6523.9|6519.9|6517.9|61
1649444400000|2022-04-08 19:00:00|6521.2|6519.2|6518.2|6516.2|6522.7|6520.7|6517.7|6515.7|31
1649444700000|2022-04-08 19:05:00|6518.4|6516.4|6515.4|6513.4|6521.2|6519.2|6514.2|6512.2|27
1649445000000|2022-04-08 19:10:00|6515.2|6513.2|6520.7|6518.7|6525.7|6523.7|6514.4|6512.4|57
1649445300000|2022-04-08 19:15:00|6520.4|6518.4|6518.4|6516.4|6525.9|6523.9|6517.7|6515.7|89
1649445600000|2022-04-08 19:20:00|6518.2|6516.2|6518.2|6516.2|6521.2|6519.2|6514.7|6512.7|33
1649445900000|2022-04-08 19:25:00|6517.9|6515.9|6523.4|6521.4|6524.2|6522.2|6517.4|6515.4|177
1649446200000|2022-04-08 19:30:00|6523.2|6521.2|6514.9|6512.9|6524.9|6522.9|6514.7|6512.7|44
1649446500000|2022-04-08 19:35:00|6515.2|6513.2|6511.4|6509.4|6515.4|6513.4|6511.4|6509.4|62
1649446800000|2022-04-08 19:40:00|6511.7|6509.7|6514.4|6512.4|6514.7|6512.7|6510.7|6508.7|91
1649447100000|2022-04-08 19:45:00|6513.9|6511.9|6505.4|6503.4|6516.7|6514.7|6505.4|6503.4|193
1649447400000|2022-04-08 19:50:00|6506.9|6504.9|6505.2|6503.2|6506.9|6504.9|6500.4|6498.4|550
1649447700000|2022-04-08 19:55:00|6504.7|6502.7|6512.2|6510.2|6513.2|6511.2|6498.4|6496.4|328
1649448000000|2022-04-08 20:00:00|6518.4|6516.4|6519.3|6515.3|6526.3|6522.3|6517.6|6513.6|0
1649448300000|2022-04-08 20:05:00|6519|6515|6518.9|6514.9|6520.4|6516.4|6515.7|6511.7|0
1649448600000|2022-04-08 20:10:00|6519.4|6515.4|6513|6509|6519.4|6515.4|6513|6509|0
1649448900000|2022-04-08 20:15:00|6513.5|6509.5|6511|6507|6514.2|6510.2|6510.5|6506.5|0
1649449200000|2022-04-08 20:20:00|6510.5|6506.5|6514.8|6510.8|6516|6512|6509|6505|0
1649449500000|2022-04-08 20:25:00|6514.9|6510.9|6513.2|6509.2|6515.4|6511.4|6513.2|6509.2|0
1649449800000|2022-04-08 20:30:00|6513.9|6509.9|6513.2|6509.2|6514.9|6510.9|6512.2|6508.2|0
1649450100000|2022-04-08 20:35:00|6513.6|6509.6|6511.6|6507.6|6514.4|6510.4|6511.6|6507.6|0
1649450400000|2022-04-08 20:40:00|6511.1|6507.1|6511.7|6507.7|6512.7|6508.7|6510.1|6506.1|0
1649450700000|2022-04-08 20:45:00|6511.2|6507.2|6512.5|6508.5|6514.1|6510.1|6510.7|6506.7|0
1649451000000|2022-04-08 20:50:00|6512.9|6508.9|6507.7|6503.7|6513|6509|6507.7|6503.7|0
1649451300000|2022-04-08 20:55:00|6508.2|6504.2|6510.9|6506.9|6512.6|6508.6|6508.2|6504.2|0
1649451600000|2022-04-08 21:00:00|6512.4|6508.4|6512.4|6508.4|6512.4|6508.4|6512.4|6508.4|0
1649628000000|2022-04-10 22:00:00|6588.2|6584.2|6568|6564|6588.8|6584.8|6568|6564|0
1649628300000|2022-04-10 22:05:00|6565|6561|6554.9|6550.9|6565.1|6561.1|6554.4|6550.4|0
1649628600000|2022-04-10 22:10:00|6555.2|6551.2|6555.4|6551.4|6560|6556|6552.8|6548.8|0
1649628900000|2022-04-10 22:15:00|6554.9|6550.9|6555.9|6551.9|6557.8|6553.8|6554.9|6550.9|0
1649629200000|2022-04-10 22:20:00|6555.6|6551.6|6551.6|6547.6|6555.6|6551.6|6551.2|6547.2|0
1649629500000|2022-04-10 22:25:00|6552.1|6548.1|6551.2|6547.2|6552.8|6548.8|6550.7|6546.7|0
1649629800000|2022-04-10 22:30:00|6552.1|6548.1|6556.2|6552.2|6557.3|6553.3|6551.7|6547.7|0
1649630100000|2022-04-10 22:35:00|6556.4|6552.4|6556.2|6552.2|6558.6|6554.6|6554.9|6550.9|0
1649630400000|2022-04-10 22:40:00|6556.4|6552.4|6556|6552|6557.6|6553.6|6555.9|6551.9|0
1649630700000|2022-04-10 22:45:00|6556.4|6552.4|6558.4|6554.4|6558.4|6554.4|6556.4|6552.4|0
1649631000000|2022-04-10 22:50:00|6558.1|6554.1|6555.8|6551.8|6558.9|6554.9|6555.8|6551.8|0
1649631300000|2022-04-10 22:55:00|6556.3|6552.3|6556.3|6552.3|6558.1|6554.1|6555.8|6551.8|0
1649631600000|2022-04-10 23:00:00|6556.8|6552.8|6555.8|6551.8|6557.4|6553.4|6554.2|6550.2|0
1649631900000|2022-04-10 23:05:00|6556.1|6552.1|6557.8|6553.8|6557.8|6553.8|6554.2|6550.2|0
1649632200000|2022-04-10 23:10:00|6557.3|6553.3|6556.5|6552.5|6557.8|6553.8|6556.1|6552.1|0
1649632500000|2022-04-10 23:15:00|6556.2|6552.2|6554.6|6551.6|6556.2|6552.7|6553.6|6550.6|0
1649632800000|2022-04-10 23:20:00|6554.1|6551.1|6549.9|6546.9|6554.1|6551.1|6548.7|6545.7|0
1649633100000|2022-04-10 23:25:00|6549.4|6546.4|6547.7|6544.7|6549.4|6546.4|6546.7|6543.7|0
1649633400000|2022-04-10 23:30:00|6547.8|6544.8|6544.8|6541.8|6548.3|6545.3|6544.5|6541.5|0
1649633700000|2022-04-10 23:35:00|6544.5|6541.5|6547.7|6544.7|6549.9|6546.9|6543|6540|0
1649634000000|2022-04-10 23:40:00|6546.7|6543.7|6546.7|6543.7|6548.7|6545.7|6545.7|6542.7|0
1649634300000|2022-04-10 23:45:00|6547.2|6544.2|6545.7|6542.7|6547.7|6544.7|6545|6542|0
1649634600000|2022-04-10 23:50:00|6545|6542|6541.2|6538.2|6545|6542|6540.7|6537.7|0
1649634900000|2022-04-10 23:55:00|6541.1|6538.1|6533.3|6530.3|6541.2|6538.2|6533.3|6530.3|0
1649635200000|2022-04-11 00:00:00|6531.8|6528.8|6525.1|6522.1|6531.8|6528.8|6523.7|6520.7|0
1649635500000|2022-04-11 00:05:00|6525.4|6522.4|6517.4|6514.4|6528.7|6525.7|6514.3|6511.3|0
1649635800000|2022-04-11 00:10:00|6516.9|6513.9|6531.7|6528.7|6533.4|6530.4|6515.7|6512.7|0
1649636100000|2022-04-11 00:15:00|6532.2|6529.2|6518.9|6515.9|6533.9|6530.9|6518|6515|0
1649636400000|2022-04-11 00:20:00|6519.5|6516.5|6525.7|6522.7|6525.7|6522.7|6517.2|6514.2|0
1649636700000|2022-04-11 00:25:00|6525.6|6522.6|6531.1|6528.1|6532.8|6529.8|6524.3|6521.3|0
1649637000000|2022-04-11 00:30:00|6531.8|6528.8|6537.7|6534.7|6537.8|6534.8|6531.8|6528.8|0
1649637300000|2022-04-11 00:35:00|6537.6|6534.6|6541.2|6538.2|6541.2|6538.2|6537.6|6534.6|0
1649637600000|2022-04-11 00:40:00|6541.8|6538.8|6541.2|6538.2|6544.6|6541.6|6539.5|6536.5|0
1649637900000|2022-04-11 00:45:00|6540.5|6537.5|6543.3|6540.3|6545|6542|6539.5|6536.5|0
1649638200000|2022-04-11 00:50:00|6543.6|6540.6|6554.9|6551.9|6554.9|6551.9|6543.3|6540.3|0
1649638500000|2022-04-11 00:55:00|6554.8|6551.8|6554.8|6551.8|6557.8|6554.8|6554|6551|0
1649638800000|2022-04-11 01:00:00|6555.1|6552.1|6552.7|6549.7|6556.5|6553.5|6552.7|6549.7|0
1649639100000|2022-04-11 01:05:00|6553.4|6550.4|6556.3|6553.3|6556.3|6553.3|6553.4|6550.4|0
1649639400000|2022-04-11 01:10:00|6556.2|6553.2|6556.4|6553.4|6558.1|6555.1|6554.5|6551.5|0
1649639700000|2022-04-11 01:15:00|6555.8|6552.8|6551.4|6548.4|6555.8|6552.8|6549.6|6546.6|0
1649640000000|2022-04-11 01:20:00|6552.1|6549.1|6553|6550|6554.8|6551.8|6551.3|6548.3|0
1649640300000|2022-04-11 01:25:00|6552.3|6549.3|6547.9|6544.9|6553|6550|6547.9|6544.9|0
1649640600000|2022-04-11 01:30:00|6547.2|6544.2|6538|6535|6547.9|6544.9|6536.1|6533.1|0
1649640900000|2022-04-11 01:35:00|6537.6|6534.6|6536.3|6533.3|6538|6535|6534.6|6531.6|0
1649641200000|2022-04-11 01:40:00|6535.7|6532.7|6533.3|6530.3|6536.4|6533.4|6529.8|6526.8|0
1649641500000|2022-04-11 01:45:00|6532.7|6529.7|6526.5|6523.5|6532.7|6529.7|6523.2|6520.2|0
1649641800000|2022-04-11 01:50:00|6525.9|6522.9|6521.4|6518.4|6526.6|6523.6|6519.7|6516.7|0
1649642100000|2022-04-11 01:55:00|6520.8|6517.8|6524.8|6521.8|6524.8|6521.8|6516.3|6513.3|0
1649642400000|2022-04-11 02:00:00|6556|6553|6553.2|6550.2|6558.3|6555.3|6552.4|6549.4|0
1649642700000|2022-04-11 02:05:00|6552.6|6549.6|6554.9|6551.9|6558.3|6555.3|6551.5|6548.5|0
1649643000000|2022-04-11 02:10:00|6554.3|6551.3|6553.4|6550.4|6556.6|6553.6|6551.5|6548.5|0
1649643300000|2022-04-11 02:15:00|6521|6518|6509.6|6506.6|6521.6|6518.6|6507.9|6504.9|0
1649643600000|2022-04-11 02:20:00|6509|6506|6510|6507|6513.1|6510.1|6506.6|6503.6|0
1649643900000|2022-04-11 02:25:00|6509.9|6506.9|6515.3|6512.3|6517|6514|6509.9|6506.9|0
1649644200000|2022-04-11 02:30:00|6515.2|6512.2|6511.9|6508.9|6517|6514|6511.9|6508.9|0
1649644500000|2022-04-11 02:35:00|6513.6|6510.6|6517|6514|6517|6514|6511.9|6508.9|0
1649644800000|2022-04-11 02:40:00|6516.9|6513.9|6517|6514|6517|6514|6513.6|6510.6|0
1649645100000|2022-04-11 02:45:00|6515.3|6512.3|6512|6509|6515.3|6512.3|6511.9|6508.9|0
1649645400000|2022-04-11 02:50:00|6511.9|6508.9|6511.9|6508.9|6512|6509|6508.6|6505.6|0
1649645700000|2022-04-11 02:55:00|6510.2|6507.2|6508.5|6505.5|6511.9|6508.9|6507.7|6504.7|0
1649646000000|2022-04-11 03:00:00|6509.2|6506.2|6517|6514|6517.9|6514.9|6509.2|6506.2|0
1649646300000|2022-04-11 03:05:00|6517.7|6514.7|6518.7|6515.7|6520.5|6517.5|6517.1|6514.1|0
1649646600000|2022-04-11 03:10:00|6518.1|6515.1|6513.8|6510.8|6518.1|6515.1|6513.8|6510.8|0
1649646900000|2022-04-11 03:15:00|6513.2|6510.2|6513.8|6510.8|6513.8|6510.8|6510.4|6507.4|0
1649647200000|2022-04-11 03:20:00|6514.5|6511.5|6515.5|6512.5|6517.2|6514.2|6513.8|6510.8|0
1649647500000|2022-04-11 03:25:00|6515.6|6512.6|6508.8|6505.8|6515.6|6512.6|6507.1|6504.1|0
1649647800000|2022-04-11 03:30:00|6509.4|6506.4|6505.4|6502.4|6510.5|6507.5|6500.3|6497.3|0
1649648100000|2022-04-11 03:35:00|6506.1|6503.1|6508.9|6505.9|6508.9|6505.9|6506.1|6503.1|0
1649648400000|2022-04-11 03:40:00|6508.2|6505.2|6505.5|6502.5|6508.9|6505.9|6505.5|6502.5|0
1649648700000|2022-04-11 03:45:00|6504.8|6501.8|6507.2|6504.2|6508.9|6505.9|6502.1|6499.1|0
1649649000000|2022-04-11 03:50:00|6507.8|6504.8|6508.9|6505.9|6508.9|6505.9|6506.3|6503.3|0
1649649300000|2022-04-11 03:55:00|6509.5|6506.5|6510.5|6507.5|6513.9|6510.9|6509.5|6506.5|0
1649649600000|2022-04-11 04:00:00|6510.6|6507.6|6512.2|6509.2|6513.9|6510.9|6510.5|6507.5|0
1649649900000|2022-04-11 04:05:00|6511.9|6508.9|6515.6|6512.6|6517.3|6514.3|6511.4|6508.4|0
1649650200000|2022-04-11 04:10:00|6515.3|6512.3|6515.6|6512.6|6515.6|6512.6|6513.9|6510.9|0
1649650500000|2022-04-11 04:15:00|6515.7|6512.7|6515.6|6512.6|6517.3|6514.3|6515.6|6512.6|0
1649650800000|2022-04-11 04:20:00|6515.7|6512.7|6515.6|6512.6|6517.4|6514.4|6515.6|6512.6|0
1649651100000|2022-04-11 04:25:00|6515.3|6512.3|6515.9|6512.9|6515.9|6512.9|6513.9|6510.9|0
1649651400000|2022-04-11 04:30:00|6515.6|6512.6|6509|6506|6515.6|6512.6|6509|6506|0
1649651700000|2022-04-11 04:35:00|6509.6|6506.6|6509|6506|6510.7|6507.7|6509|6506|0
1649652000000|2022-04-11 04:40:00|6509.1|6506.1|6509.1|6506.1|6510.8|6507.8|6509.1|6506.1|0
1649652300000|2022-04-11 04:45:00|6509|6506|6509|6506|6509|6506|6507.3|6504.3|0
1649652600000|2022-04-11 04:50:00|6508.3|6505.3|6505.6|6502.6|6508.3|6505.3|6505.6|6502.6|0
1649652900000|2022-04-11 04:55:00|6505.9|6502.9|6502.6|6499.6|6505.9|6502.9|6502.4|6499.4|0
1649653200000|2022-04-11 05:00:00|6503.2|6500.2|6502.5|6499.5|6504.3|6501.3|6502.5|6499.5|0
1649653500000|2022-04-11 05:05:00|6503.2|6500.2|6509.2|6506.2|6511|6508|6503.2|6500.2|0
1649653800000|2022-04-11 05:10:00|6509.5|6506.5|6505.7|6502.7|6510.1|6507.1|6504.1|6501.1|0
1649654100000|2022-04-11 05:15:00|6506|6503|6507.4|6504.4|6507.4|6504.4|6505.7|6502.7|0
1649654400000|2022-04-11 05:20:00|6508|6505|6497.1|6494.1|6510.9|6507.9|6497.1|6494.1|0
1649654700000|2022-04-11 05:25:00|6497.8|6494.8|6500.7|6497.7|6500.7|6497.7|6497.8|6494.8|0
1649655000000|2022-04-11 05:30:00|6501.4|6498.4|6499.1|6496.1|6505.9|6502.9|6499.1|6496.1|0
1649655300000|2022-04-11 05:35:00|6499.2|6496.2|6509.7|6506.7|6509.7|6506.7|6499.1|6496.1|0
1649655600000|2022-04-11 05:40:00|6509|6506|6509.8|6506.8|6513.3|6510.3|6508|6505|0
1649655900000|2022-04-11 05:45:00|6510.5|6507.5|6507.9|6504.9|6511.9|6508.9|6507|6504|0
1649656200000|2022-04-11 05:50:00|6508|6505|6520.5|6517.5|6520.5|6517.5|6508|6505|0
1649656500000|2022-04-11 05:55:00|6519.9|6516.9|6520.6|6517.6|6520.6|6517.6|6515.1|6512.1|0
1649656800000|2022-04-11 06:00:00|6520.7|6517.7|6524.7|6522.7|6524.9|6522.9|6510.9|6508.9|773
1649657100000|2022-04-11 06:05:00|6524.9|6522.9|6516.4|6514.4|6524.9|6522.9|6515.7|6513.7|182
1649657400000|2022-04-11 06:10:00|6515.7|6513.7|6520.7|6518.7|6524.7|6522.7|6514.4|6512.4|172
1649657700000|2022-04-11 06:15:00|6520.9|6518.9|6528.9|6526.9|6528.9|6526.9|6520.4|6518.4|129
1649658000000|2022-04-11 06:20:00|6527.9|6525.9|6539.9|6537.9|6539.9|6537.9|6527.4|6525.4|293
1649658300000|2022-04-11 06:25:00|6539.4|6537.4|6535.7|6533.7|6542.2|6540.2|6529.7|6527.7|313
1649658600000|2022-04-11 06:30:00|6535.4|6533.4|6531.7|6529.7|6538.2|6536.2|6527.9|6525.9|229
1649658900000|2022-04-11 06:35:00|6531.4|6529.4|6529.4|6527.4|6532.9|6530.9|6526.4|6524.4|112
1649659200000|2022-04-11 06:40:00|6529.7|6527.7|6537.2|6535.2|6538.9|6536.9|6526.9|6524.9|144
1649659500000|2022-04-11 06:45:00|6536.9|6534.9|6535.9|6533.9|6539.7|6537.7|6534.4|6532.4|179
1649659800000|2022-04-11 06:50:00|6535.2|6533.2|6529.7|6527.7|6535.7|6533.7|6528.4|6526.4|194
1649660100000|2022-04-11 06:55:00|6529.9|6527.9|6534.2|6532.2|6534.4|6532.4|6524.9|6522.9|430
1649660400000|2022-04-11 07:00:00|6533.7|6532.7|6551.2|6550.2|6563.9|6562.9|6532.4|6531.4|3417
1649660700000|2022-04-11 07:05:00|6552.2|6551.2|6530.9|6529.9|6559.7|6558.7|6526.2|6525.2|2554
1649661000000|2022-04-11 07:10:00|6529.4|6528.4|6509.2|6508.2|6530.9|6529.9|6501.4|6500.4|1072
1649661300000|2022-04-11 07:15:00|6508.9|6507.9|6514.4|6513.4|6526.9|6525.9|6501.2|6500.2|873
1649661600000|2022-04-11 07:20:00|6514.2|6513.2|6538.4|6537.4|6539.7|6538.7|6511.9|6510.9|684
1649661900000|2022-04-11 07:25:00|6538.2|6537.2|6596.4|6595.4|6597.9|6596.9|6537.9|6536.9|1598
1649662200000|2022-04-11 07:30:00|6596.2|6595.2|6583.2|6582.2|6596.2|6595.2|6570.4|6569.4|1472
1649662500000|2022-04-11 07:35:00|6583.7|6582.7|6594.4|6593.4|6594.4|6593.4|6576.9|6575.9|1121
1649662800000|2022-04-11 07:40:00|6593.7|6592.7|6587.5|6586.5|6598.2|6597.2|6585.2|6584.2|1171
1649663100000|2022-04-11 07:45:00|6587.7|6586.7|6598.7|6597.7|6608|6607|6582.2|6581.2|1295
1649663400000|2022-04-11 07:50:00|6599|6598|6593.7|6592.7|6601.5|6600.5|6592.7|6591.7|6375
1649663700000|2022-04-11 07:55:00|6594|6593|6588.7|6587.7|6595.2|6594.2|6584.5|6583.5|1187
1649664000000|2022-04-11 08:00:00|6589.7|6588.7|6580.7|6579.7|6597.5|6596.5|6580.5|6579.5|708
1649664300000|2022-04-11 08:05:00|6581.7|6580.7|6578|6577|6585.5|6584.5|6574.5|6573.5|912
1649664600000|2022-04-11 08:10:00|6578.2|6577.2|6568.7|6567.7|6580.7|6579.7|6568.2|6567.2|565
1649664900000|2022-04-11 08:15:00|6568.5|6567.5|6548.5|6547.5|6573.7|6572.7|6548.2|6547.2|767
1649665200000|2022-04-11 08:20:00|6548.2|6547.2|6551.2|6550.2|6554.7|6553.7|6543.5|6542.5|5308
1649665500000|2022-04-11 08:25:00|6551.5|6550.5|6545.7|6544.7|6552.7|6551.7|6543.7|6542.7|2130
1649665800000|2022-04-11 08:30:00|6545.5|6544.5|6551.7|6550.7|6552.7|6551.7|6541.2|6540.2|353
1649666100000|2022-04-11 08:35:00|6551.2|6550.2|6564.2|6563.2|6564.2|6563.2|6547|6546|5712
1649666400000|2022-04-11 08:40:00|6564.5|6563.5|6565.5|6564.5|6567|6566|6561.2|6560.2|6155
1649666700000|2022-04-11 08:45:00|6565.7|6564.7|6570.2|6569.2|6571|6570|6562.7|6561.7|582
1649667000000|2022-04-11 08:50:00|6570|6569|6570.2|6569.2|6571.5|6570.5|6561.2|6560.2|2547
1649667300000|2022-04-11 08:55:00|6570|6569|6567.2|6566.2|6574.2|6573.2|6565.7|6564.7|302
1649667600000|2022-04-11 09:00:00|6567.5|6566.5|6578.7|6577.7|6579.7|6578.7|6567.2|6566.2|528
1649667900000|2022-04-11 09:05:00|6577.7|6576.7|6570|6569|6579.7|6578.7|6567|6566|458
1649668200000|2022-04-11 09:10:00|6569.7|6568.7|6565.2|6564.2|6574.7|6573.7|6562.2|6561.2|5854
1649668500000|2022-04-11 09:15:00|6565|6564|6574.2|6573.2|6574.5|6573.5|6564|6563|13583
1649668800000|2022-04-11 09:20:00|6574.5|6573.5|6577|6576|6578.2|6577.2|6571.5|6570.5|1101
1649669100000|2022-04-11 09:25:00|6577.2|6576.2|6579.2|6578.2|6580.7|6579.7|6575.7|6574.7|4834
1649669400000|2022-04-11 09:30:00|6578.7|6577.7|6576.7|6575.7|6578.7|6577.7|6571.7|6570.7|285
1649669700000|2022-04-11 09:35:00|6577|6576|6577.7|6576.7|6578.2|6577.2|6574.2|6573.2|567
1649670000000|2022-04-11 09:40:00|6577.2|6576.2|6577.5|6576.5|6578.2|6577.2|6569.5|6568.5|513
1649670300000|2022-04-11 09:45:00|6577.7|6576.7|6582.7|6581.7|6598.7|6597.7|6576.5|6575.5|796
1649670600000|2022-04-11 09:50:00|6582.5|6581.5|6592.2|6591.2|6592.2|6591.2|6582|6581|466
1649670900000|2022-04-11 09:55:00|6592.5|6591.5|6587.2|6586.2|6595.5|6594.5|6585|6584|2758
1649671200000|2022-04-11 10:00:00|6586.7|6585.7|6601|6600|6602.2|6601.2|6586.2|6585.2|3326
1649671500000|2022-04-11 10:05:00|6600.7|6599.7|6595.2|6594.2|6601.2|6600.2|6593.7|6592.7|398
1649671800000|2022-04-11 10:10:00|6595|6594|6593.7|6592.7|6598.5|6597.5|6589|6588|402
1649672100000|2022-04-11 10:15:00|6594|6593|6598.7|6597.7|6598.7|6597.7|6591.5|6590.5|236
1649672400000|2022-04-11 10:20:00|6598.5|6597.5|6598.2|6597.2|6600.2|6599.2|6594.2|6593.2|281
1649672700000|2022-04-11 10:25:00|6598.5|6597.5|6600|6599|6601.5|6600.5|6597.2|6596.2|319
1649673000000|2022-04-11 10:30:00|6598.7|6597.7|6597.7|6596.7|6603.5|6602.5|6596.7|6595.7|461
1649673300000|2022-04-11 10:35:00|6597.5|6596.5|6598.7|6597.7|6601.7|6600.7|6596.2|6595.2|492
1649673600000|2022-04-11 10:40:00|6599|6598|6594.2|6593.2|6601.2|6600.2|6592|6591|375
1649673900000|2022-04-11 10:45:00|6594|6593|6600.2|6599.2|6601.7|6600.7|6593.5|6592.5|427
1649674200000|2022-04-11 10:50:00|6600.5|6599.5|6602.7|6601.7|6603.2|6602.2|6599.2|6598.2|301
1649674500000|2022-04-11 10:55:00|6603|6602|6608.7|6607.7|6609|6608|6602.7|6601.7|284
1649674800000|2022-04-11 11:00:00|6609|6608|6615.2|6614.2|6616.5|6615.5|6608.2|6607.2|2449
1649675100000|2022-04-11 11:05:00|6615.5|6614.5|6612.2|6611.2|6616.7|6615.7|6610.2|6609.2|1123
1649675400000|2022-04-11 11:10:00|6612|6611|6608.2|6607.2|6615|6614|6606.5|6605.5|19051
1649675700000|2022-04-11 11:15:00|6608|6607|6597.7|6596.7|6608.2|6607.2|6594.7|6593.7|498
1649676000000|2022-04-11 11:20:00|6598|6597|6602.2|6601.2|6603.7|6602.7|6597.2|6596.2|251
1649676300000|2022-04-11 11:25:00|6602|6601|6603.2|6602.2|6604.2|6603.2|6598.2|6597.2|439
1649676600000|2022-04-11 11:30:00|6603|6602|6601.5|6600.5|6603.5|6602.5|6597.5|6596.5|271
1649676900000|2022-04-11 11:35:00|6601.7|6600.7|6591|6590|6601.7|6600.7|6590|6589|439
1649677200000|2022-04-11 11:40:00|6590.9|6589.9|6587.4|6586.4|6591.9|6590.9|6584.9|6583.9|361
1649677500000|2022-04-11 11:45:00|6587.6|6586.6|6590.1|6589.1|6590.9|6589.9|6586.1|6585.1|434
1649677800000|2022-04-11 11:50:00|6590.4|6589.4|6587.6|6586.6|6591.6|6590.6|6586.4|6585.4|479
1649678100000|2022-04-11 11:55:00|6587.9|6586.9|6583.1|6582.1|6589.1|6588.1|6581.9|6580.9|304
1649678400000|2022-04-11 12:00:00|6583.4|6582.4|6582.1|6581.1|6588.1|6587.1|6578.1|6577.1|547
1649678700000|2022-04-11 12:05:00|6581.9|6580.9|6569.4|6568.4|6582.9|6581.9|6568.9|6567.9|761
1649679000000|2022-04-11 12:10:00|6569.6|6568.6|6573.1|6572.1|6573.6|6572.6|6568.4|6567.4|14774
1649679300000|2022-04-11 12:15:00|6572.9|6571.9|6569.1|6568.1|6573.9|6572.9|6566.9|6565.9|304
1649679600000|2022-04-11 12:20:00|6569.4|6568.4|6562.9|6561.9|6569.9|6568.9|6561.1|6560.1|967
1649679900000|2022-04-11 12:25:00|6562.6|6561.6|6563.4|6562.4|6566.9|6565.9|6561.9|6560.9|305
1649680200000|2022-04-11 12:30:00|6563.1|6562.1|6564.1|6563.1|6567.9|6566.9|6562.1|6561.1|313
1649680500000|2022-04-11 12:35:00|6564.4|6563.4|6564.9|6563.9|6568.6|6567.6|6564.1|6563.1|398
1649680800000|2022-04-11 12:40:00|6565.1|6564.1|6568.6|6567.6|6568.6|6567.6|6561.1|6560.1|2258
1649681100000|2022-04-11 12:45:00|6568.9|6567.9|6575.9|6574.9|6577.1|6576.1|6568.1|6567.1|3602
1649681400000|2022-04-11 12:50:00|6575.6|6574.6|6575.1|6574.1|6577.1|6576.1|6572.6|6571.6|5114
1649681700000|2022-04-11 12:55:00|6574.9|6573.9|6570.4|6569.4|6577.9|6576.9|6569.9|6568.9|507
1649682000000|2022-04-11 13:00:00|6570.6|6569.6|6576.6|6575.6|6576.9|6575.9|6570.1|6569.1|427
1649682300000|2022-04-11 13:05:00|6576.4|6575.4|6568.6|6567.6|6576.4|6575.4|6568.1|6567.1|548
1649682600000|2022-04-11 13:10:00|6568.4|6567.4|6575.4|6574.4|6575.6|6574.6|6568.1|6567.1|405
1649682900000|2022-04-11 13:15:00|6575.6|6574.6|6573.1|6572.1|6578.4|6577.4|6572.9|6571.9|5958
1649683200000|2022-04-11 13:20:00|6573.4|6572.4|6573.4|6572.4|6574.9|6573.9|6569.6|6568.6|418
1649683500000|2022-04-11 13:25:00|6573.1|6572.1|6571.4|6570.4|6576.6|6575.6|6571.1|6570.1|266
1649683800000|2022-04-11 13:30:00|6571.1|6570.1|6573.1|6572.1|6590.1|6589.1|6564.6|6563.6|10171
1649684100000|2022-04-11 13:35:00|6572.9|6571.9|6556.9|6555.9|6582.1|6581.1|6551.1|6550.1|1220
1649684400000|2022-04-11 13:40:00|6556.6|6555.6|6562.9|6561.9|6567.6|6566.6|6549.1|6548.1|3655
1649684700000|2022-04-11 13:45:00|6562.6|6561.6|6575.4|6574.4|6579.9|6578.9|6556.6|6555.6|916
1649685000000|2022-04-11 13:50:00|6575.6|6574.6|6582.1|6581.1|6583.4|6582.4|6568.4|6567.4|711
1649685300000|2022-04-11 13:55:00|6582.4|6581.4|6581.9|6580.9|6586.1|6585.1|6577.1|6576.1|12868
1649685600000|2022-04-11 14:00:00|6581.6|6580.6|6570.6|6569.6|6581.9|6580.9|6567.6|6566.6|1067
1649685900000|2022-04-11 14:05:00|6570.4|6569.4|6573.1|6572.1|6587.4|6586.4|6568.4|6567.4|899
1649686200000|2022-04-11 14:10:00|6572.9|6571.9|6573.9|6572.9|6579.9|6578.9|6566.9|6565.9|452
1649686500000|2022-04-11 14:15:00|6573.6|6572.6|6567.4|6566.4|6580.6|6579.6|6563.6|6562.6|1678
1649686800000|2022-04-11 14:20:00|6567.6|6566.6|6572.6|6571.6|6579.9|6578.9|6566.4|6565.4|499
1649687100000|2022-04-11 14:25:00|6572.9|6571.9|6561.1|6560.1|6574.1|6573.1|6555.6|6554.6|3384
1649687400000|2022-04-11 14:30:00|6560.9|6559.9|6561.4|6560.4|6562.6|6561.6|6556.9|6555.9|4729
1649687700000|2022-04-11 14:35:00|6561.1|6560.1|6553.6|6552.6|6563.9|6562.9|6552.9|6551.9|12573
1649688000000|2022-04-11 14:40:00|6553.9|6552.9|6549.9|6548.9|6554.4|6553.4|6547.9|6546.9|2629
1649688300000|2022-04-11 14:45:00|6549.6|6548.6|6554.4|6553.4|6555.9|6554.9|6549.4|6548.4|2644
1649688600000|2022-04-11 14:50:00|6554.1|6553.1|6556.9|6555.9|6558.9|6557.9|6553.4|6552.4|4647
1649688900000|2022-04-11 14:55:00|6557.1|6556.1|6558.9|6557.9|6561.4|6560.4|6554.4|6553.4|10775
1649689200000|2022-04-11 15:00:00|6558.4|6557.4|6554.6|6553.6|6559.4|6558.4|6551.9|6550.9|501
1649689500000|2022-04-11 15:05:00|6554.4|6553.4|6549.9|6548.9|6555.9|6554.9|6548.4|6547.4|516
1649689800000|2022-04-11 15:10:00|6550.1|6549.1|6541.6|6540.6|6550.9|6549.9|6538.1|6537.1|798
1649690100000|2022-04-11 15:15:00|6541.4|6540.4|6548.6|6547.6|6548.9|6547.9|6538.4|6537.4|872
1649690400000|2022-04-11 15:20:00|6548.1|6547.1|6542.9|6541.9|6548.1|6547.1|6541.9|6540.9|827
1649690700000|2022-04-11 15:25:00|6543.1|6542.1|6545.6|6544.6|6547.4|6546.4|6540.1|6539.1|1316
1649691000000|2022-04-11 15:30:00|6546.1|6544.1|6558.6|6556.6|6559.6|6557.6|6545.9|6543.9|3392
1649691300000|2022-04-11 15:35:00|6557.9|6555.9|6560.1|6558.1|6563.9|6561.9|6557.1|6555.1|1418
1649691600000|2022-04-11 15:40:00|6559.6|6557.6|6561.6|6559.6|6562.9|6560.9|6558.6|6556.6|6862
1649691900000|2022-04-11 15:45:00|6561.4|6559.4|6558.6|6556.6|6562.9|6560.9|6556.6|6554.6|575
1649692200000|2022-04-11 15:50:00|6558.9|6556.9|6561.6|6559.6|6562.9|6560.9|6556.1|6554.1|432
1649692500000|2022-04-11 15:55:00|6561.4|6559.4|6557.6|6555.6|6561.9|6559.9|6554.4|6552.4|241
1649692800000|2022-04-11 16:00:00|6557.4|6555.4|6555.4|6553.4|6558.4|6556.4|6551.1|6549.1|167
1649693100000|2022-04-11 16:05:00|6555.6|6553.6|6553.4|6551.4|6558.1|6556.1|6552.6|6550.6|127
1649693400000|2022-04-11 16:10:00|6553.6|6551.6|6551.6|6549.6|6554.9|6552.9|6551.6|6549.6|54
1649693700000|2022-04-11 16:15:00|6552.1|6550.1|6553.1|6551.1|6554.1|6552.1|6550.1|6548.1|68
1649694000000|2022-04-11 16:20:00|6553.4|6551.4|6552.6|6550.6|6555.6|6553.6|6552.1|6550.1|52
1649694300000|2022-04-11 16:25:00|6552.4|6550.4|6550.9|6548.9|6552.6|6550.6|6550.1|6548.1|74
1649694600000|2022-04-11 16:30:00|6550.6|6548.6|6548.1|6546.1|6551.1|6549.1|6546.6|6544.6|41
1649694900000|2022-04-11 16:35:00|6548.4|6546.4|6548.1|6546.1|6549.6|6547.6|6546.4|6544.4|43
1649695200000|2022-04-11 16:40:00|6547.9|6545.9|6544.9|6542.9|6547.9|6545.9|6542.9|6540.9|78
1649695500000|2022-04-11 16:45:00|6545.1|6543.1|6548.1|6546.1|6549.4|6547.4|6545.1|6543.1|30
1649695800000|2022-04-11 16:50:00|6548.4|6546.4|6541.1|6539.1|6550.1|6548.1|6540.1|6538.1|51
1649696100000|2022-04-11 16:55:00|6540.9|6538.9|6545.1|6543.1|6545.6|6543.6|6539.1|6537.1|58
1649696400000|2022-04-11 17:00:00|6544.9|6542.9|6549.9|6547.9|6551.4|6549.4|6544.9|6542.9|91
1649696700000|2022-04-11 17:05:00|6549.6|6547.6|6547.1|6545.1|6551.4|6549.4|6546.6|6544.6|58
1649697000000|2022-04-11 17:10:00|6547.4|6545.4|6549.1|6547.1|6550.6|6548.6|6544.6|6542.6|92
1649697300000|2022-04-11 17:15:00|6548.9|6546.9|6546.9|6544.9|6548.9|6546.9|6543.9|6541.9|25
1649697600000|2022-04-11 17:20:00|6547.1|6545.1|6541.4|6539.4|6548.1|6546.1|6540.6|6538.6|50
1649697900000|2022-04-11 17:25:00|6542.1|6540.1|6542.1|6540.1|6543.6|6541.6|6539.4|6537.4|48
1649698200000|2022-04-11 17:30:00|6541.6|6539.6|6546.9|6544.9|6546.9|6544.9|6541.6|6539.6|20
1649698500000|2022-04-11 17:35:00|6547.1|6545.1|6546.6|6544.6|6549.6|6547.6|6541.6|6539.6|53
1649698800000|2022-04-11 17:40:00|6546.4|6544.4|6546.6|6544.6|6549.6|6547.6|6544.6|6542.6|33
1649699100000|2022-04-11 17:45:00|6546.4|6544.4|6549.1|6547.1|6550.6|6548.6|6545.9|6543.9|79
1649699400000|2022-04-11 17:50:00|6548.9|6546.9|6547.6|6545.6|6549.6|6547.6|6546.9|6544.9|24
1649699700000|2022-04-11 17:55:00|6547.4|6545.4|6550.6|6548.6|6550.9|6548.9|6544.9|6542.9|18
1649700000000|2022-04-11 18:00:00|6550.9|6548.9|6547.6|6545.6|6551.9|6549.9|6545.4|6543.4|49
1649700300000|2022-04-11 18:05:00|6547.9|6545.9|6552.9|6550.9|6554.9|6552.9|6546.1|6544.1|44
1649700600000|2022-04-11 18:10:00|6551.9|6549.9|6540.4|6538.4|6553.1|6551.1|6539.6|6537.6|51
1649700900000|2022-04-11 18:15:00|6539.9|6537.9|6534.4|6532.4|6540.4|6538.4|6534.4|6532.4|25
1649701200000|2022-04-11 18:20:00|6534.1|6532.1|6537.1|6535.1|6537.6|6535.6|6534.1|6532.1|11
1649701500000|2022-04-11 18:25:00|6537.4|6535.4|6539.6|6537.6|6541.1|6539.1|6536.6|6534.6|47
1649701800000|2022-04-11 18:30:00|6539.4|6537.4|6542.9|6540.9|6543.1|6541.1|6534.6|6532.6|45
1649702100000|2022-04-11 18:35:00|6542.6|6540.6|6544.4|6542.4|6544.4|6542.4|6540.9|6538.9|15
1649702400000|2022-04-11 18:40:00|6544.1|6542.1|6545.6|6543.6|6546.4|6544.4|6542.6|6540.6|26
1649702700000|2022-04-11 18:45:00|6545.9|6543.9|6553.1|6551.1|6553.4|6551.4|6544.9|6542.9|40
1649703000000|2022-04-11 18:50:00|6552.9|6550.9|6553.4|6551.4|6558.6|6556.6|6552.4|6550.4|101
1649703300000|2022-04-11 18:55:00|6553.1|6551.1|6551.4|6549.4|6556.9|6554.9|6550.6|6548.6|48
1649703600000|2022-04-11 19:00:00|6550.9|6548.9|6546.6|6544.6|6555.6|6553.6|6545.9|6543.9|86
1649703900000|2022-04-11 19:05:00|6546.4|6544.4|6547.9|6545.9|6549.6|6547.6|6544.1|6542.1|34
1649704200000|2022-04-11 19:10:00|6548.1|6546.1|6544.6|6542.6|6550.6|6548.6|6543.6|6541.6|34
1649704500000|2022-04-11 19:15:00|6544.9|6542.9|6539.9|6537.9|6545.9|6543.9|6538.6|6536.6|127
1649704800000|2022-04-11 19:20:00|6540.1|6538.1|6537.9|6535.9|6540.4|6538.4|6537.4|6535.4|33
1649705100000|2022-04-11 19:25:00|6538.1|6536.1|6527.1|6525.1|6538.6|6536.6|6526.9|6524.9|123
1649705400000|2022-04-11 19:30:00|6527.4|6525.4|6518.1|6516.1|6528.1|6526.1|6517.6|6515.6|239
1649705700000|2022-04-11 19:35:00|6518.4|6516.4|6520.1|6518.1|6520.9|6518.9|6515.6|6513.6|102
1649706000000|2022-04-11 19:40:00|6519.9|6517.9|6517.1|6515.1|6523.6|6521.6|6515.9|6513.9|139
1649706300000|2022-04-11 19:45:00|6516.9|6514.9|6514.6|6512.6|6518.1|6516.1|6512.4|6510.4|175
1649706600000|2022-04-11 19:50:00|6514.4|6512.4|6513.9|6511.9|6518.1|6516.1|6511.4|6509.4|379
1649706900000|2022-04-11 19:55:00|6513.4|6511.4|6507.1|6505.1|6514.1|6512.1|6504.9|6502.9|501
1649707200000|2022-04-11 20:00:00|6502.8|6498.8|6499.2|6495.2|6510.6|6506.6|6498.7|6494.7|0
1649707500000|2022-04-11 20:05:00|6499.7|6495.7|6506|6502|6506|6502|6499.7|6495.7|0
1649707800000|2022-04-11 20:10:00|6505.9|6501.9|6503.1|6499.1|6511|6507|6503.1|6499.1|0
1649708100000|2022-04-11 20:15:00|6503.6|6499.6|6504.4|6500.4|6506.9|6502.9|6503.1|6499.1|0
1649708400000|2022-04-11 20:20:00|6504.9|6500.9|6502.3|6498.3|6505.4|6501.4|6501.6|6497.6|0
1649708700000|2022-04-11 20:25:00|6501.8|6497.8|6500.6|6496.6|6502.9|6498.9|6500.6|6496.6|0
1649709000000|2022-04-11 20:30:00|6501.3|6497.3|6502.1|6498.1|6502.1|6498.1|6499|6495|0
1649709300000|2022-04-11 20:35:00|6502.8|6498.8|6508.1|6504.1|6508.2|6504.2|6502.8|6498.8|0
1649709600000|2022-04-11 20:40:00|6508.2|6504.2|6508.7|6504.7|6508.7|6504.7|6507.1|6503.1|0
1649709900000|2022-04-11 20:45:00|6509.3|6505.3|6508.6|6504.6|6509.4|6505.4|6506.5|6502.5|0
1649710200000|2022-04-11 20:50:00|6509.2|6505.2|6509.3|6505.3|6510.3|6506.3|6508.1|6504.1|0
1649710500000|2022-04-11 20:55:00|6509.8|6505.8|6510.3|6506.3|6510.6|6506.6|6509.3|6505.3|0
1649710800000|2022-04-11 21:00:00|6510.1|6506.1|6509.8|6505.8|6510.3|6506.3|6509.3|6505.3|0
1649711100000|2022-04-11 21:05:00|6509.5|6505.5|6509.8|6505.8|6510|6506|6509.5|6505.5|0
1649711400000|2022-04-11 21:10:00|6509.9|6505.9|6509.8|6505.8|6509.9|6505.9|6509.8|6505.8|0
1649711700000|2022-04-11 21:15:00|6509.6|6505.6|6510.1|6506.1|6510.1|6506.1|6509.6|6505.6|0
1649712000000|2022-04-11 21:20:00|6510.3|6506.3|6510.8|6506.8|6512.1|6508.1|6510.3|6506.3|0
1649712300000|2022-04-11 21:25:00|6511.1|6507.1|6511.1|6507.1|6511.6|6507.6|6510.3|6506.3|0
1649712600000|2022-04-11 21:30:00|6511|6507|6510.8|6506.8|6511.3|6507.3|6510.5|6506.5|0
1649712900000|2022-04-11 21:35:00|6510.6|6506.6|6510.6|6506.6|6511.3|6507.3|6510.6|6506.6|0
1649713200000|2022-04-11 21:40:00|6510.5|6506.5|6510|6506|6510.6|6506.6|6510|6506|0
1649713500000|2022-04-11 21:45:00|6510.1|6506.1|6510.2|6506.2|6510.2|6506.2|6509.8|6505.8|0
1649713800000|2022-04-11 21:50:00|6510|6506|6510|6506|6510.4|6506.4|6510|6506|0
1649714100000|2022-04-11 21:55:00|6510.2|6506.2|6510.7|6506.7|6511.5|6507.5|6509.9|6505.9|0
1649714400000|2022-04-11 22:00:00|6512.9|6508.9|6514.3|6510.3|6517.6|6513.6|6512.4|6508.4|0
1649714700000|2022-04-11 22:05:00|6514.7|6510.7|6513.3|6509.3|6515.5|6511.5|6512.3|6508.3|0
1649715000000|2022-04-11 22:10:00|6513.5|6509.5|6515|6511|6515.5|6511.5|6513.3|6509.3|0
1649715300000|2022-04-11 22:15:00|6514.7|6510.7|6513.6|6509.6|6515.3|6511.3|6513.6|6509.6|0
1649715600000|2022-04-11 22:20:00|6514.1|6510.1|6513.7|6509.7|6515.9|6511.9|6513.1|6509.1|0
1649715900000|2022-04-11 22:25:00|6514.2|6510.2|6514.2|6510.2|6514.7|6510.7|6513.2|6509.2|0
1649716200000|2022-04-11 22:30:00|6514.5|6510.5|6516.4|6512.4|6516.4|6512.4|6514.5|6510.5|0
1649716500000|2022-04-11 22:35:00|6516|6512|6516.9|6512.9|6517.4|6513.4|6515.9|6511.9|0
1649716800000|2022-04-11 22:40:00|6516.4|6512.4|6517.4|6513.4|6517.4|6513.4|6516.4|6512.4|0
1649717100000|2022-04-11 22:45:00|6517.9|6513.9|6516.9|6512.9|6517.9|6513.9|6516.9|6512.9|0
1649717400000|2022-04-11 22:50:00|6516.4|6512.4|6516.8|6512.8|6517.3|6513.3|6515.8|6511.8|0
1649717700000|2022-04-11 22:55:00|6517.1|6513.1|6517.9|6513.9|6519|6515|6517.1|6513.1|0
1649718000000|2022-04-11 23:00:00|6518.6|6514.6|6515.9|6511.9|6518.6|6514.6|6515.9|6511.9|0
1649718300000|2022-04-11 23:05:00|6515.4|6511.4|6514.7|6510.7|6515.5|6511.5|6513.1|6509.1|0
1649718600000|2022-04-11 23:10:00|6514.2|6510.2|6513.1|6509.1|6514.7|6510.7|6511.5|6507.5|0
1649718900000|2022-04-11 23:15:00|6512.6|6509.6|6510.9|6507.9|6512.6|6509.6|6509.9|6506.9|0
1649719200000|2022-04-11 23:20:00|6510.4|6507.4|6507.1|6504.1|6513.2|6510.2|6504.3|6501.3|0
1649719500000|2022-04-11 23:25:00|6506.6|6503.6|6506.7|6503.7|6508.1|6505.1|6503.8|6500.8|0
1649719800000|2022-04-11 23:30:00|6506.6|6503.6|6507.6|6504.6|6510.8|6507.8|6504.8|6501.8|0
1649720100000|2022-04-11 23:35:00|6507.1|6504.1|6504.8|6501.8|6507.4|6504.4|6503.8|6500.8|0
1649720400000|2022-04-11 23:40:00|6504.7|6501.7|6506|6503|6507.5|6504.5|6504.2|6501.2|0
1649720700000|2022-04-11 23:45:00|6505.9|6502.9|6501|6498|6506.5|6503.5|6501|6498|0
1649721000000|2022-04-11 23:50:00|6500.5|6497.5|6498.7|6495.7|6504.3|6501.3|6498|6495|0
1649721300000|2022-04-11 23:55:00|6498.3|6495.3|6501.6|6498.6|6502.2|6499.2|6496.4|6493.4|0
1649721600000|2022-04-12 00:00:00|6500.9|6497.9|6503.9|6500.9|6508.3|6505.3|6500.3|6497.3|0
1649721900000|2022-04-12 00:05:00|6503.4|6500.4|6501.8|6498.8|6505.1|6502.1|6499.6|6496.6|0
1649722200000|2022-04-12 00:10:00|6501.3|6498.3|6500.2|6497.2|6501.8|6498.8|6497.5|6494.5|0
1649722500000|2022-04-12 00:15:00|6499.5|6496.5|6509.1|6506.1|6514.3|6511.3|6499.5|6496.5|0
1649722800000|2022-04-12 00:20:00|6508.5|6505.5|6510.9|6507.9|6512.6|6509.6|6507.4|6504.4|0
1649723100000|2022-04-12 00:25:00|6511.7|6508.7|6512.6|6509.6|6516|6513|6510.8|6507.8|0
1649723400000|2022-04-12 00:30:00|6513.2|6510.2|6512.6|6509.6|6516|6513|6512.5|6509.5|0
1649723700000|2022-04-12 00:35:00|6513.2|6510.2|6510.9|6507.9|6516|6513|6510.8|6507.8|0
1649724000000|2022-04-12 00:40:00|6511.5|6508.5|6506.6|6503.6|6512.6|6509.6|6505.7|6502.7|0
1649724300000|2022-04-12 00:45:00|6506.9|6503.9|6502.2|6499.2|6507.4|6504.4|6502.2|6499.2|0
1649724600000|2022-04-12 00:50:00|6502.3|6499.3|6495.4|6492.4|6502.3|6499.3|6495.4|6492.4|0
1649724900000|2022-04-12 00:55:00|6494.7|6491.7|6486.7|6483.7|6495.4|6492.4|6484.9|6481.9|0
1649725200000|2022-04-12 01:00:00|6486.6|6483.6|6488.3|6485.3|6488.3|6485.3|6483|6480|0
1649725500000|2022-04-12 01:05:00|6487.9|6484.9|6487.4|6484.4|6488.3|6485.3|6484.8|6481.8|0
1649725800000|2022-04-12 01:10:00|6487.7|6484.7|6486.6|6483.6|6488.3|6485.3|6484.9|6481.9|0
1649726100000|2022-04-12 01:15:00|6488.3|6485.3|6486.6|6483.6|6490|6487|6486.6|6483.6|0
1649726400000|2022-04-12 01:20:00|6487.2|6484.2|6486.6|6483.6|6488.3|6485.3|6486.6|6483.6|0
1649726700000|2022-04-12 01:25:00|6484.9|6481.9|6482.9|6479.9|6488.1|6485.1|6481.2|6478.2|0
1649727000000|2022-04-12 01:30:00|6483|6480|6483.5|6480.5|6486.4|6483.4|6480.8|6477.8|0
1649727300000|2022-04-12 01:35:00|6483.8|6480.8|6482.6|6479.6|6487.8|6484.8|6482.6|6479.6|0
1649727600000|2022-04-12 01:40:00|6482.9|6479.9|6482.7|6479.7|6484.4|6481.4|6480.9|6477.9|0
1649727900000|2022-04-12 01:45:00|6482.6|6479.6|6481.3|6478.3|6483.1|6480.1|6480.9|6477.9|0
1649728200000|2022-04-12 01:50:00|6480.7|6477.7|6477.4|6474.4|6481.3|6478.3|6476.2|6473.2|0
1649728500000|2022-04-12 01:55:00|6477.9|6474.9|6477.8|6474.8|6479.6|6476.6|6476.1|6473.1|0
1649728800000|2022-04-12 02:00:00|6477.5|6474.5|6476.1|6473.1|6477.9|6474.9|6476.1|6473.1|0
1649729100000|2022-04-12 02:05:00|6476.7|6473.7|6477.8|6474.8|6477.8|6474.8|6476.1|6473.1|0
1649729400000|2022-04-12 02:10:00|6477.9|6474.9|6479.9|6476.9|6479.9|6476.9|6477.8|6474.8|0
1649729700000|2022-04-12 02:15:00|6479.6|6476.6|6476.4|6473.4|6479.9|6476.9|6476.4|6473.4|0
1649730000000|2022-04-12 02:20:00|6477.1|6474.1|6474.9|6471.9|6478.4|6475.4|6474.9|6471.9|0
1649730300000|2022-04-12 02:25:00|6475.1|6472.1|6476.9|6473.9|6476.9|6473.9|6475.1|6472.1|0
1649730600000|2022-04-12 02:30:00|6477.6|6474.6|6478.7|6475.7|6480.4|6477.4|6476.9|6473.9|0
1649730900000|2022-04-12 02:35:00|6479.3|6476.3|6477|6474|6480.4|6477.4|6477|6474|0
1649731200000|2022-04-12 02:40:00|6477.6|6474.6|6478.7|6475.7|6478.7|6475.7|6475.3|6472.3|0
1649731500000|2022-04-12 02:45:00|6478.8|6475.8|6480.5|6477.5|6480.5|6477.5|6477|6474|0
1649731800000|2022-04-12 02:50:00|6480.6|6477.6|6480.6|6477.6|6482.3|6479.3|6478.9|6475.9|0
1649732100000|2022-04-12 02:55:00|6481.3|6478.3|6480.6|6477.6|6482.3|6479.3|6478.9|6475.9|0
1649732400000|2022-04-12 03:00:00|6480.3|6477.3|6478.9|6475.9|6480.7|6477.7|6478.9|6475.9|0
1649732700000|2022-04-12 03:05:00|6478.3|6475.3|6477.3|6474.3|6478.9|6475.9|6477.2|6474.2|0
1649733000000|2022-04-12 03:10:00|6477.6|6474.6|6477.3|6474.3|6478.1|6475.1|6475.5|6472.5|0
1649733300000|2022-04-12 03:15:00|6477.6|6474.6|6473.8|6470.8|6479|6476|6473.8|6470.8|0
1649733600000|2022-04-12 03:20:00|6473.2|6470.2|6470.4|6467.4|6473.2|6470.2|6470.3|6467.3|0
1649733900000|2022-04-12 03:25:00|6471.1|6468.1|6472.7|6469.7|6472.7|6469.7|6470.4|6467.4|0
1649734200000|2022-04-12 03:30:00|6472.4|6469.4|6471.9|6468.9|6474.5|6471.5|6471|6468|0
1649734500000|2022-04-12 03:35:00|6472.2|6469.2|6472.8|6469.8|6472.8|6469.8|6471|6468|0
1649734800000|2022-04-12 03:40:00|6472.9|6469.9|6470.7|6467.7|6472.9|6469.9|6470.7|6467.7|0
1649735100000|2022-04-12 03:45:00|6471.4|6468.4|6471.3|6468.3|6472.4|6469.4|6470.5|6467.5|0
1649735400000|2022-04-12 03:50:00|6471|6468|6472.3|6469.3|6473.2|6470.2|6470.5|6467.5|0
1649735700000|2022-04-12 03:55:00|6471.7|6468.7|6470.6|6467.6|6472.3|6469.3|6468.9|6465.9|0
1649736000000|2022-04-12 04:00:00|6470.3|6467.3|6470.6|6467.6|6472.3|6469.3|6468.9|6465.9|0
1649736300000|2022-04-12 04:05:00|6471.3|6468.3|6470.6|6467.6|6474.1|6471.1|6470.6|6467.6|0
1649736600000|2022-04-12 04:10:00|6470.7|6467.7|6477.3|6474.3|6478.2|6475.2|6470.7|6467.7|0
1649736900000|2022-04-12 04:15:00|6477|6474|6479.9|6476.9|6479.9|6476.9|6476.5|6473.5|0
1649737200000|2022-04-12 04:20:00|6479.6|6476.6|6478.3|6475.3|6479.6|6476.6|6478.2|6475.2|0
1649737500000|2022-04-12 04:25:00|6477.6|6474.6|6474|6471|6478.4|6475.4|6473.1|6470.1|0
1649737800000|2022-04-12 04:30:00|6473.7|6470.7|6472.6|6469.6|6474.9|6471.9|6472.5|6469.5|0
1649738100000|2022-04-12 04:35:00|6473|6470|6472|6469|6473.7|6470.7|6471.3|6468.3|0
1649738400000|2022-04-12 04:40:00|6471.9|6468.9|6466.8|6463.8|6472|6469|6465.1|6462.1|0
1649738700000|2022-04-12 04:45:00|6466.9|6463.9|6467.1|6464.1|6468.8|6465.8|6465.4|6462.4|0
1649739000000|2022-04-12 04:50:00|6466.8|6463.8|6467.2|6464.2|6468.9|6465.9|6466.2|6463.2|0
1649739300000|2022-04-12 04:55:00|6467.5|6464.5|6467.2|6464.2|6468.9|6465.9|6465.5|6462.5|0
1649739600000|2022-04-12 05:00:00|6467.3|6464.3|6467.2|6464.2|6469|6466|6465.5|6462.5|0
1649739900000|2022-04-12 05:05:00|6466.9|6463.9|6470.8|6467.8|6470.8|6467.8|6465.5|6462.5|0
1649740200000|2022-04-12 05:10:00|6470.9|6467.9|6477.8|6474.8|6479.5|6476.5|6470.9|6467.9|0
1649740500000|2022-04-12 05:15:00|6478.1|6475.1|6487.2|6484.2|6487.2|6484.2|6477.8|6474.8|0
1649740800000|2022-04-12 05:20:00|6486.5|6483.5|6479.2|6476.2|6487.1|6484.1|6476.6|6473.6|0
1649741100000|2022-04-12 05:25:00|6479.5|6476.5|6478.3|6475.3|6480.1|6477.1|6478.3|6475.3|0
1649741400000|2022-04-12 05:30:00|6478.4|6475.4|6480.3|6477.3|6480.3|6477.3|6476.6|6473.6|0
1649741700000|2022-04-12 05:35:00|6479.9|6476.9|6483.8|6480.8|6483.8|6480.8|6476|6473|0
1649742000000|2022-04-12 05:40:00|6483.2|6480.2|6480.4|6477.4|6483.2|6480.2|6480.4|6477.4|0
1649742300000|2022-04-12 05:45:00|6479.8|6476.8|6479.8|6476.8|6480.4|6477.4|6475.2|6472.2|0
1649742600000|2022-04-12 05:50:00|6480.5|6477.5|6481.5|6478.5|6481.5|6478.5|6479.8|6476.8|0
1649742900000|2022-04-12 05:55:00|6480.9|6477.9|6480.1|6477.1|6481.5|6478.5|6478.1|6475.1|0
1649743200000|2022-04-12 06:00:00|6480|6477|6467.9|6465.9|6482.3|6478.9|6462.9|6460.9|772
1649743500000|2022-04-12 06:05:00|6468.1|6466.1|6463.9|6461.9|6468.1|6466.1|6456.4|6454.4|194
1649743800000|2022-04-12 06:10:00|6463.6|6461.6|6467.9|6465.9|6468.9|6466.9|6461.9|6459.9|173
1649744100000|2022-04-12 06:15:00|6467.6|6465.6|6467.6|6465.6|6468.6|6466.6|6462.6|6460.6|367
1649744400000|2022-04-12 06:20:00|6467.9|6465.9|6462.6|6460.6|6469.1|6467.1|6462.4|6460.4|121
1649744700000|2022-04-12 06:25:00|6462.4|6460.4|6462.6|6460.6|6465.4|6463.4|6459.4|6457.4|75
1649745000000|2022-04-12 06:30:00|6462.1|6460.1|6457.6|6455.6|6462.6|6460.6|6456.6|6454.6|201
1649745300000|2022-04-12 06:35:00|6457.9|6455.9|6469.6|6467.6|6469.6|6467.6|6457.9|6455.9|77
1649745600000|2022-04-12 06:40:00|6469.4|6467.4|6463.6|6461.6|6471.6|6469.6|6462.6|6460.6|105
1649745900000|2022-04-12 06:45:00|6463.4|6461.4|6459.6|6457.6|6464.9|6462.9|6458.1|6456.1|1369
1649746200000|2022-04-12 06:50:00|6460.6|6458.6|6458.6|6456.6|6461.9|6459.9|6458.4|6456.4|116
1649746500000|2022-04-12 06:55:00|6458.4|6456.4|6464.9|6462.9|6464.9|6462.9|6453.9|6451.9|390
1649746800000|2022-04-12 07:00:00|6464.4|6463.4|6439.6|6438.6|6465.6|6464.6|6438.6|6437.6|3895
1649747100000|2022-04-12 07:05:00|6439.9|6438.9|6438.9|6437.9|6454.4|6453.4|6424.9|6423.9|2770
1649747400000|2022-04-12 07:10:00|6439.4|6438.4|6447.6|6446.6|6458.6|6457.6|6438.4|6437.4|2186
1649747700000|2022-04-12 07:15:00|6448.6|6447.6|6434.6|6433.6|6449.4|6448.4|6425.9|6424.9|815
1649748000000|2022-04-12 07:20:00|6434.4|6433.4|6441.1|6440.1|6444.1|6443.1|6427.4|6426.4|1072
1649748300000|2022-04-12 07:25:00|6440.6|6439.6|6443.9|6442.9|6452.6|6451.6|6439.4|6438.4|616
1649748600000|2022-04-12 07:30:00|6443.6|6442.6|6436.6|6435.6|6443.9|6442.9|6430.9|6429.9|603
1649748900000|2022-04-12 07:35:00|6436.1|6435.1|6432.4|6431.4|6438.9|6437.9|6426.1|6425.1|7407
1649749200000|2022-04-12 07:40:00|6433.1|6432.1|6424.8|6423.8|6436.1|6435.1|6424.6|6423.6|444
1649749500000|2022-04-12 07:45:00|6425.1|6424.1|6445.6|6444.6|6446.8|6445.8|6423.8|6422.8|840
1649749800000|2022-04-12 07:50:00|6445.3|6444.3|6457.3|6456.3|6462.3|6461.3|6441.8|6440.8|1104
1649750100000|2022-04-12 07:55:00|6457.1|6456.1|6462.8|6461.8|6464.3|6463.3|6454.8|6453.8|446
1649750400000|2022-04-12 08:00:00|6462.6|6461.6|6452.3|6451.3|6466.8|6465.8|6452.1|6451.1|5003
1649750700000|2022-04-12 08:05:00|6452.6|6451.6|6448.1|6447.1|6455.8|6454.8|6439.1|6438.1|3473
1649751000000|2022-04-12 08:10:00|6447.8|6446.8|6457.3|6456.3|6457.3|6456.3|6447.8|6446.8|2891
1649751300000|2022-04-12 08:15:00|6457.6|6456.6|6458.3|6457.3|6461.3|6460.3|6454.8|6453.8|1154
1649751600000|2022-04-12 08:20:00|6458.6|6457.6|6468.3|6467.3|6470.6|6469.6|6458.3|6457.3|436
1649751900000|2022-04-12 08:25:00|6468.1|6467.1|6465.8|6464.8|6468.1|6467.1|6456.6|6455.6|2451
1649752200000|2022-04-12 08:30:00|6466.1|6465.1|6478.1|6477.1|6480.3|6479.3|6463.3|6462.3|806
1649752500000|2022-04-12 08:35:00|6478.3|6477.3|6484.3|6483.3|6489.3|6488.3|6478.3|6477.3|5618
1649752800000|2022-04-12 08:40:00|6484.6|6483.6|6493.1|6492.1|6494.6|6493.6|6484.6|6483.6|887
1649753100000|2022-04-12 08:45:00|6492.8|6491.8|6500.6|6499.6|6503.8|6502.8|6491.8|6490.8|952
1649753400000|2022-04-12 08:50:00|6500.3|6499.3|6506.8|6505.8|6514.8|6513.8|6499.3|6498.3|3090
1649753700000|2022-04-12 08:55:00|6507.3|6506.3|6496.1|6495.1|6507.8|6506.8|6495.8|6494.8|3141
1649754000000|2022-04-12 09:00:00|6496.3|6495.3|6493.8|6492.8|6501.6|6500.6|6492.3|6491.3|527
1649754300000|2022-04-12 09:05:00|6494.1|6493.1|6506.1|6505.1|6510.8|6509.8|6493.6|6492.6|1398
1649754600000|2022-04-12 09:10:00|6505.8|6504.8|6493.1|6492.1|6506.8|6505.8|6492.6|6491.6|2612
1649754900000|2022-04-12 09:15:00|6493.3|6492.3|6497.8|6496.8|6499.8|6498.8|6489.8|6488.8|2415
1649755200000|2022-04-12 09:20:00|6498.1|6497.1|6500.3|6499.3|6500.8|6499.8|6491.6|6490.6|397
1649755500000|2022-04-12 09:25:00|6500.1|6499.1|6500.3|6499.3|6504.6|6503.6|6496.3|6495.3|322
1649755800000|2022-04-12 09:30:00|6499.8|6498.8|6501.3|6500.3|6502.6|6501.6|6493.8|6492.8|510
1649756100000|2022-04-12 09:35:00|6501.8|6500.8|6506.8|6505.8|6508.3|6507.3|6496.6|6495.6|2664
1649756400000|2022-04-12 09:40:00|6506.6|6505.6|6508.3|6507.3|6508.6|6507.6|6504.8|6503.8|1994
1649756700000|2022-04-12 09:45:00|6508.6|6507.6|6504.3|6503.3|6509.3|6508.3|6501.8|6500.8|3226
1649757000000|2022-04-12 09:50:00|6504.6|6503.6|6506.8|6505.8|6509.6|6508.6|6501.8|6500.8|809
1649757300000|2022-04-12 09:55:00|6506.6|6505.6|6499.3|6498.3|6507.3|6506.3|6497.8|6496.8|411
1649757600000|2022-04-12 10:00:00|6499.1|6498.1|6503.8|6502.8|6507.1|6506.1|6497.6|6496.6|167
1649757900000|2022-04-12 10:05:00|6503.6|6502.6|6506.8|6505.8|6506.8|6505.8|6499.3|6498.3|454
1649758200000|2022-04-12 10:10:00|6506.6|6505.6|6510.3|6509.3|6515.8|6514.8|6502.8|6501.8|2772
1649758500000|2022-04-12 10:15:00|6510.6|6509.6|6506.3|6505.3|6510.8|6509.8|6505.3|6504.3|4348
1649758800000|2022-04-12 10:20:00|6506.6|6505.6|6510.3|6509.3|6515.3|6514.3|6505.8|6504.8|3278
1649759100000|2022-04-12 10:25:00|6510.6|6509.6|6514.6|6513.6|6515.1|6514.1|6501.3|6500.3|571
1649759400000|2022-04-12 10:30:00|6514.3|6513.3|6513.8|6512.8|6514.8|6513.8|6510.3|6509.3|2204
1649759700000|2022-04-12 10:35:00|6514.1|6513.1|6516.3|6515.3|6527.8|6526.8|6514.1|6513.1|526
1649760000000|2022-04-12 10:40:00|6516.1|6515.1|6519.3|6518.3|6522.6|6521.6|6510.8|6509.8|278
1649760300000|2022-04-12 10:45:00|6519.6|6518.6|6518.6|6517.6|6520.3|6519.3|6513.8|6512.8|167
1649760600000|2022-04-12 10:50:00|6518.3|6517.3|6521.8|6520.8|6521.8|6520.8|6516.3|6515.3|145
1649760900000|2022-04-12 10:55:00|6521.6|6520.6|6511.3|6510.3|6522.3|6521.3|6510.3|6509.3|186
1649761200000|2022-04-12 11:00:00|6511.8|6510.8|6513.3|6512.3|6518.3|6517.3|6511.3|6510.3|1196
1649761500000|2022-04-12 11:05:00|6513.1|6512.1|6513.6|6512.6|6514.8|6513.8|6511.6|6510.6|222
1649761800000|2022-04-12 11:10:00|6513.8|6512.8|6510.1|6509.1|6514.3|6513.3|6509.1|6508.1|188
1649762100000|2022-04-12 11:15:00|6510.3|6509.3|6512.8|6511.8|6514.3|6513.3|6506.8|6505.8|221
1649762400000|2022-04-12 11:20:00|6512.6|6511.6|6513.3|6512.3|6517.8|6516.8|6512.3|6511.3|191
1649762700000|2022-04-12 11:25:00|6513.1|6512.1|6517.8|6516.8|6519.8|6518.8|6511.8|6510.8|2176
1649763000000|2022-04-12 11:30:00|6517.6|6516.6|6518.1|6517.1|6522.6|6521.6|6517.3|6516.3|296
1649763300000|2022-04-12 11:35:00|6518.3|6517.3|6517.1|6516.1|6519.1|6518.1|6514.3|6513.3|523
1649763600000|2022-04-12 11:40:00|6516.6|6515.6|6514.8|6513.8|6522.3|6521.3|6509.8|6508.8|242
1649763900000|2022-04-12 11:45:00|6515.1|6514.1|6514.3|6513.3|6517.6|6516.6|6513.8|6512.8|531
1649764200000|2022-04-12 11:50:00|6514.1|6513.1|6515.8|6514.8|6517.8|6516.8|6512.8|6511.8|179
1649764500000|2022-04-12 11:55:00|6515.6|6514.6|6522.8|6521.8|6523.8|6522.8|6515.3|6514.3|182
1649764800000|2022-04-12 12:00:00|6522.6|6521.6|6515.1|6514.1|6525.3|6524.3|6512.8|6511.8|175
1649765100000|2022-04-12 12:05:00|6515.3|6514.3|6522.6|6521.6|6525.3|6524.3|6515.1|6514.1|226
1649765400000|2022-04-12 12:10:00|6522.3|6521.3|6527.8|6526.8|6527.8|6526.8|6520.1|6519.1|3060
1649765700000|2022-04-12 12:15:00|6527.6|6526.6|6527.8|6526.8|6528.8|6527.8|6525.1|6524.1|405
1649766000000|2022-04-12 12:20:00|6528.1|6527.1|6530.1|6529.1|6531.6|6530.6|6528.1|6527.1|181
1649766300000|2022-04-12 12:25:00|6529.8|6528.8|6522.3|6521.3|6530.3|6529.3|6521.3|6520.3|310
1649766600000|2022-04-12 12:30:00|6522.6|6521.6|6554.8|6553.8|6561.3|6560.3|6522.6|6521.6|2367
1649766900000|2022-04-12 12:35:00|6554.6|6553.6|6550.3|6549.3|6554.6|6553.6|6541.6|6540.6|981
1649767200000|2022-04-12 12:40:00|6550.6|6549.6|6551.8|6550.8|6558.3|6557.3|6542.6|6541.6|528
1649767500000|2022-04-12 12:45:00|6551.6|6550.6|6563.1|6562.1|6563.1|6562.1|6551.3|6550.3|513
1649767800000|2022-04-12 12:50:00|6561.8|6560.8|6568.6|6567.6|6572.8|6571.8|6556.8|6555.8|862
1649768100000|2022-04-12 12:55:00|6568.8|6567.8|6562.3|6561.3|6573.6|6572.6|6559.3|6558.3|1679
1649768400000|2022-04-12 13:00:00|6562.6|6561.6|6560.8|6559.8|6564.3|6563.3|6555.8|6554.8|607
1649768700000|2022-04-12 13:05:00|6560.6|6559.6|6540.3|6539.3|6562.8|6561.8|6534.3|6533.3|755
1649769000000|2022-04-12 13:10:00|6540.6|6539.6|6536.3|6535.3|6541.6|6540.6|6534.3|6533.3|345
1649769300000|2022-04-12 13:15:00|6536.6|6535.6|6540.8|6539.8|6544.3|6543.3|6534.8|6533.8|463
1649769600000|2022-04-12 13:20:00|6540.6|6539.6|6532.3|6531.3|6542.3|6541.3|6530.8|6529.8|323
1649769900000|2022-04-12 13:25:00|6532.6|6531.6|6536.3|6535.3|6537.3|6536.3|6531.3|6530.3|284
1649770200000|2022-04-12 13:30:00|6536.1|6535.1|6526.3|6525.3|6536.1|6535.1|6520.1|6519.1|852
1649770500000|2022-04-12 13:35:00|6526.1|6525.1|6535.3|6534.3|6540.1|6539.1|6523.1|6522.1|7472
1649770800000|2022-04-12 13:40:00|6535.6|6534.6|6544.3|6543.3|6545.8|6544.8|6530.8|6529.8|401
1649771100000|2022-04-12 13:45:00|6545.3|6544.3|6547.8|6546.8|6558.1|6557.1|6541.8|6540.8|5556
1649771400000|2022-04-12 13:50:00|6548.1|6547.1|6556.6|6555.6|6563.3|6562.3|6547.8|6546.8|2431
1649771700000|2022-04-12 13:55:00|6555.6|6554.6|6556.1|6555.1|6559.3|6558.3|6551.6|6550.6|337
1649772000000|2022-04-12 14:00:00|6557.1|6556.1|6551.1|6550.1|6559.3|6558.3|6550.3|6549.3|472
1649772300000|2022-04-12 14:05:00|6551.3|6550.3|6543.3|6542.3|6551.8|6550.8|6540.6|6539.6|7740
1649772600000|2022-04-12 14:10:00|6542.7|6541.7|6545|6544|6546.2|6545.2|6536.7|6535.7|2881
1649772900000|2022-04-12 14:15:00|6544.7|6543.7|6538.7|6537.7|6549.7|6548.7|6535.7|6534.7|524
1649773200000|2022-04-12 14:20:00|6539|6538|6537|6536|6547.2|6546.2|6535.5|6534.5|398
1649773500000|2022-04-12 14:25:00|6536.7|6535.7|6527.2|6526.2|6538.2|6537.2|6527.2|6526.2|423
1649773800000|2022-04-12 14:30:00|6527.5|6526.5|6531.5|6530.5|6531.7|6530.7|6523.7|6522.7|10166
1649774100000|2022-04-12 14:35:00|6531.7|6530.7|6523.7|6522.7|6537.7|6536.7|6523.5|6522.5|3085
1649774400000|2022-04-12 14:40:00|6524|6523|6523|6522|6527.2|6526.2|6522.2|6521.2|17998
1649774700000|2022-04-12 14:45:00|6523.2|6522.2|6523.7|6522.7|6528|6527|6520.7|6519.7|740
1649775000000|2022-04-12 14:50:00|6523.5|6522.5|6520.7|6519.7|6525.7|6524.7|6519.5|6518.5|433
1649775300000|2022-04-12 14:55:00|6520.5|6519.5|6522.2|6521.2|6525.2|6524.2|6519|6518|735
1649775600000|2022-04-12 15:00:00|6522|6521|6525.7|6524.7|6527.2|6526.2|6517.5|6516.5|1673
1649775900000|2022-04-12 15:05:00|6526|6525|6525.2|6524.2|6527.7|6526.7|6520.5|6519.5|348
1649776200000|2022-04-12 15:10:00|6525.7|6524.7|6531.7|6530.7|6531.7|6530.7|6523.2|6522.2|1082
1649776500000|2022-04-12 15:15:00|6532|6531|6536|6535|6536|6535|6527.5|6526.5|1006
1649776800000|2022-04-12 15:20:00|6535.7|6534.7|6539.2|6538.2|6541.5|6540.5|6535.5|6534.5|668
1649777100000|2022-04-12 15:25:00|6539.5|6538.5|6535.7|6534.7|6545.7|6544.7|6532.7|6531.7|1288
1649777400000|2022-04-12 15:30:00|6536.2|6534.2|6537.5|6535.5|6541.7|6539.7|6534.2|6532.2|2962
1649777700000|2022-04-12 15:35:00|6538.2|6536.2|6537.7|6535.7|6544.5|6542.5|6528.7|6526.7|1602
1649778000000|2022-04-12 15:40:00|6538|6536|6531.2|6529.2|6539|6537|6531|6529|559
1649778300000|2022-04-12 15:45:00|6531.7|6529.7|6543.5|6541.5|6554.7|6552.7|6531.7|6529.7|2465
1649778600000|2022-04-12 15:50:00|6543.7|6541.7|6547.2|6545.2|6549.2|6547.2|6541.2|6539.2|130
1649778900000|2022-04-12 15:55:00|6547.5|6545.5|6547.5|6545.5|6551.2|6549.2|6545.7|6543.7|192
1649779200000|2022-04-12 16:00:00|6547.7|6545.7|6545.5|6543.5|6548.2|6546.2|6544.2|6542.2|145
1649779500000|2022-04-12 16:05:00|6545.2|6543.2|6538.5|6536.5|6547.2|6545.2|6537|6535|202
1649779800000|2022-04-12 16:10:00|6538.2|6536.2|6535.5|6533.5|6538.5|6536.5|6532.5|6530.5|129
1649780100000|2022-04-12 16:15:00|6535.7|6533.7|6536.7|6534.7|6542.7|6540.7|6533.7|6531.7|127
1649780400000|2022-04-12 16:20:00|6536.5|6534.5|6531.5|6529.5|6538|6536|6531|6529|93
1649780700000|2022-04-12 16:25:00|6531.7|6529.7|6530.2|6528.2|6531.7|6529.7|6526|6524|178
1649781000000|2022-04-12 16:30:00|6530|6528|6532.2|6530.2|6536.2|6534.2|6529|6527|701
1649781300000|2022-04-12 16:35:00|6532|6530|6534.2|6532.2|6537.7|6535.7|6531.7|6529.7|907
1649781600000|2022-04-12 16:40:00|6534|6532|6533.2|6531.2|6536.2|6534.2|6529.7|6527.7|89
1649781900000|2022-04-12 16:45:00|6533.5|6531.5|6535.7|6533.7|6536.2|6534.2|6529.7|6527.7|104
1649782200000|2022-04-12 16:50:00|6535.5|6533.5|6538.7|6536.7|6540.5|6538.5|6535.2|6533.2|72
1649782500000|2022-04-12 16:55:00|6538.5|6536.5|6540.7|6538.7|6542.7|6540.7|6538.2|6536.2|84
1649782800000|2022-04-12 17:00:00|6540.5|6538.5|6536.5|6534.5|6543|6541|6531|6529|78
1649783100000|2022-04-12 17:05:00|6536.2|6534.2|6538.5|6536.5|6541|6539|6535.7|6533.7|32
1649783400000|2022-04-12 17:10:00|6538.2|6536.2|6544|6542|6547.2|6545.2|6537.5|6535.5|103
1649783700000|2022-04-12 17:15:00|6543.7|6541.7|6545.5|6543.5|6546.2|6544.2|6538.5|6536.5|56
1649784000000|2022-04-12 17:20:00|6545.7|6543.7|6543.7|6541.7|6551|6549|6541|6539|145
1649784300000|2022-04-12 17:25:00|6544|6542|6538.5|6536.5|6544.5|6542.5|6538.5|6536.5|15
1649784600000|2022-04-12 17:30:00|6538.7|6536.7|6540.7|6538.7|6542.5|6540.5|6535.5|6533.5|17
1649784900000|2022-04-12 17:35:00|6541|6539|6536|6534|6544.5|6542.5|6536|6534|13
1649785200000|2022-04-12 17:40:00|6535.7|6533.7|6528.5|6526.5|6537.2|6535.2|6527.5|6525.5|56
1649785500000|2022-04-12 17:45:00|6528.2|6526.2|6524.2|6522.2|6528.7|6526.7|6523.7|6521.7|100
1649785800000|2022-04-12 17:50:00|6524.5|6522.5|6515|6513|6524.5|6522.5|6513.7|6511.7|139
1649786100000|2022-04-12 17:55:00|6515.2|6513.2|6515|6513|6516|6514|6511|6509|42
1649786400000|2022-04-12 18:00:00|6514.5|6512.5|6518|6516|6518.7|6516.7|6510.7|6508.7|60
1649786700000|2022-04-12 18:05:00|6517.7|6515.7|6517|6515|6523|6521|6515|6513|89
1649787000000|2022-04-12 18:10:00|6516.7|6514.7|6509.2|6507.2|6516.7|6514.7|6509|6507|133
1649787300000|2022-04-12 18:15:00|6509|6507|6504.5|6502.5|6509.7|6507.7|6502.2|6500.2|270
1649787600000|2022-04-12 18:20:00|6504.2|6502.2|6502.7|6500.7|6509|6507|6502.2|6500.2|265
1649787900000|2022-04-12 18:25:00|6502.5|6500.5|6500.7|6498.7|6505.2|6503.2|6500.7|6498.7|149
1649788200000|2022-04-12 18:30:00|6501|6499|6502|6500|6503.7|6501.7|6495.7|6493.7|63
1649788500000|2022-04-12 18:35:00|6501.7|6499.7|6500.5|6498.5|6504.2|6502.2|6498.5|6496.5|42
1649788800000|2022-04-12 18:40:00|6500.2|6498.2|6492.7|6490.7|6501.5|6499.5|6490.5|6488.5|194
1649789100000|2022-04-12 18:45:00|6493|6491|6501.5|6499.5|6503.7|6501.7|6493|6491|45
1649789400000|2022-04-12 18:50:00|6501.2|6499.2|6506|6504|6506.7|6504.7|6497.5|6495.5|147
1649789700000|2022-04-12 18:55:00|6505.7|6503.7|6503.5|6501.5|6509|6507|6499.5|6497.5|46
1649790000000|2022-04-12 19:00:00|6503|6501|6492|6490|6504|6502|6490.5|6488.5|186
1649790300000|2022-04-12 19:05:00|6491.7|6489.7|6484.7|6482.7|6492.5|6490.5|6484.5|6482.5|149
1649790600000|2022-04-12 19:10:00|6484.5|6482.5|6483.5|6481.5|6487.2|6485.2|6481|6479|109
1649790900000|2022-04-12 19:15:00|6483.2|6481.2|6489|6487|6489|6487|6481.7|6479.7|49
1649791200000|2022-04-12 19:20:00|6488.5|6486.5|6488.2|6486.2|6493.5|6491.5|6488.2|6486.2|76
1649791500000|2022-04-12 19:25:00|6488|6486|6484.7|6482.7|6488|6486|6481.7|6479.7|55
1649791800000|2022-04-12 19:30:00|6485|6483|6486.2|6484.2|6490|6488|6482.5|6480.5|96
1649792100000|2022-04-12 19:35:00|6486.5|6484.5|6496|6494|6497.5|6495.5|6484.7|6482.7|119
1649792400000|2022-04-12 19:40:00|6495.5|6493.5|6492.5|6490.5|6499.2|6497.2|6489.7|6487.7|102
1649792700000|2022-04-12 19:45:00|6492.2|6490.2|6496|6494|6502|6500|6488.2|6486.2|150
1649793000000|2022-04-12 19:50:00|6495.7|6493.7|6495.2|6493.2|6497.7|6495.7|6487.7|6485.7|207
1649793300000|2022-04-12 19:55:00|6495.5|6493.5|6501.7|6499.7|6503.7|6501.7|6492.5|6490.5|123
1649793600000|2022-04-12 20:00:00|6501.2|6497.7|6497.1|6493.1|6501.2|6497.7|6493|6489|0
1649793900000|2022-04-12 20:05:00|6498.6|6494.6|6514.3|6510.3|6514.8|6510.8|6496.5|6492.5|0
1649794200000|2022-04-12 20:10:00|6514.2|6510.2|6508.4|6504.4|6514.2|6510.2|6508.4|6504.4|0
1649794500000|2022-04-12 20:15:00|6508.6|6504.6|6509.2|6505.2|6509.8|6505.8|6506.7|6502.7|0
1649794800000|2022-04-12 20:20:00|6509.3|6505.3|6509.3|6505.3|6509.3|6505.3|6507|6503|0
1649795100000|2022-04-12 20:25:00|6509.8|6505.8|6511|6507|6511.5|6507.5|6508.7|6504.7|0
1649795400000|2022-04-12 20:30:00|6511.5|6507.5|6510.9|6506.9|6513|6509|6510.9|6506.9|0
1649795700000|2022-04-12 20:35:00|6511.4|6507.4|6510.9|6506.9|6511.4|6507.4|6510.4|6506.4|0
1649796000000|2022-04-12 20:40:00|6511.1|6507.1|6509.7|6505.7|6511.4|6507.4|6509.7|6505.7|0
1649796300000|2022-04-12 20:45:00|6509.2|6505.2|6506.9|6502.9|6509.7|6505.7|6506.4|6502.4|0
1649796600000|2022-04-12 20:50:00|6506.4|6502.4|6509.6|6505.6|6510.2|6506.2|6506.3|6502.3|0
1649796900000|2022-04-12 20:55:00|6510.2|6506.2|6506.8|6502.8|6510.8|6506.8|6506.6|6502.6|0
1649797200000|2022-04-12 21:00:00|6507.8|6503.8|6508.1|6504.1|6508.7|6504.7|6507.3|6503.3|0
1649797500000|2022-04-12 21:05:00|6508.6|6504.6|6508.6|6504.6|6509|6505|6508.5|6504.5|0
1649797800000|2022-04-12 21:10:00|6508.4|6504.4|6508.6|6504.6|6508.6|6504.6|6508.4|6504.4|0
1649798400000|2022-04-12 21:20:00|6508.7|6504.7|6508.9|6504.9|6509.2|6505.2|6508.6|6504.6|0
1649798700000|2022-04-12 21:25:00|6509.2|6505.2|6509.4|6505.4|6509.7|6505.7|6508.9|6504.9|0
1649799000000|2022-04-12 21:30:00|6509.2|6505.2|6508.2|6504.2|6509.2|6505.2|6507.5|6503.5|0
1649799300000|2022-04-12 21:35:00|6507.9|6503.9|6509.7|6505.7|6509.7|6505.7|6507.9|6503.9|0
1649799600000|2022-04-12 21:40:00|6509|6505|6509.2|6505.2|6509.2|6505.2|6508|6504|0
1649799900000|2022-04-12 21:45:00|6508.9|6504.9|6508.7|6504.7|6509.5|6505.5|6508.2|6504.2|0
1649800200000|2022-04-12 21:50:00|6508|6504|6508.9|6504.9|6509|6505|6508|6504|0
1649800500000|2022-04-12 21:55:00|6509.2|6505.2|6509.4|6505.4|6509.5|6505.5|6508.5|6504.5|0
1649800800000|2022-04-12 22:00:00|6509.5|6505.5|6513.3|6509.3|6515.1|6511.1|6509.5|6505.5|0
1649801100000|2022-04-12 22:05:00|6513.1|6509.1|6515.1|6511.1|6516|6512|6512.8|6508.8|0
1649801400000|2022-04-12 22:10:00|6515.5|6511.5|6513.1|6509.1|6517.2|6513.2|6512.7|6508.7|0
1649801700000|2022-04-12 22:15:00|6513.2|6509.2|6507.8|6503.8|6513.2|6509.2|6506.7|6502.7|0
1649802000000|2022-04-12 22:20:00|6508.1|6504.1|6506.7|6502.7|6509.4|6505.4|6504.3|6500.3|0
1649802300000|2022-04-12 22:25:00|6507|6503|6506.7|6502.7|6507.9|6503.9|6505.7|6501.7|0
1649802600000|2022-04-12 22:30:00|6507|6503|6509.9|6505.9|6510.6|6506.6|6507|6503|0
1649802900000|2022-04-12 22:35:00|6510.6|6506.6|6511.6|6507.6|6513.8|6509.8|6510.6|6506.6|0
1649803200000|2022-04-12 22:40:00|6511.3|6507.3|6512.7|6508.7|6513.2|6509.2|6511.3|6507.3|0
1649803500000|2022-04-12 22:45:00|6513|6509|6513.8|6509.8|6513.8|6509.8|6511.6|6507.6|0
1649803800000|2022-04-12 22:50:00|6514.3|6510.3|6517.9|6513.9|6518|6514|6514.3|6510.3|0
1649804100000|2022-04-12 22:55:00|6517.4|6513.4|6518.5|6514.5|6518.5|6514.5|6515.7|6511.7|0
1649804400000|2022-04-12 23:00:00|6518|6514|6521.2|6517.2|6521.2|6517.2|6517.6|6513.6|0
1649804700000|2022-04-12 23:05:00|6520.5|6516.5|6522.9|6518.9|6522.9|6518.9|6520.2|6516.2|0
1649805000000|2022-04-12 23:10:00|6522.7|6518.7|6521.3|6517.3|6522.9|6518.9|6520.9|6516.9|0
1649805300000|2022-04-12 23:15:00|6520.9|6516.9|6521.9|6518.9|6522.4|6519.4|6519.1|6516.1|0
1649805600000|2022-04-12 23:20:00|6521.4|6518.4|6520.2|6517.2|6521.4|6518.4|6519.1|6516.1|0
1649805900000|2022-04-12 23:25:00|6520.8|6517.8|6521.2|6518.2|6522.9|6519.9|6520.1|6517.1|0
1649806200000|2022-04-12 23:30:00|6521.7|6518.7|6519|6516|6521.7|6518.7|6519|6516|0
1649806500000|2022-04-12 23:35:00|6518.6|6515.6|6517.5|6514.5|6521.7|6518.7|6517.5|6514.5|0
1649806800000|2022-04-12 23:40:00|6518|6515|6521.8|6518.8|6522.3|6519.3|6518|6515|0
1649807100000|2022-04-12 23:45:00|6522.1|6519.1|6524.6|6521.6|6524.6|6521.6|6521.6|6518.6|0
1649807400000|2022-04-12 23:50:00|6524.7|6521.7|6525.6|6522.6|6529|6526|6524.7|6521.7|0
1649807700000|2022-04-12 23:55:00|6526.1|6523.1|6527.8|6524.8|6527.8|6524.8|6525.1|6522.1|0
1649808000000|2022-04-13 00:00:00|6527.3|6524.3|6526.6|6523.6|6528.8|6525.8|6525.6|6522.6|0
1649808300000|2022-04-13 00:05:00|6527.1|6524.1|6527.6|6524.6|6528.8|6525.8|6524.9|6521.9|0
1649808600000|2022-04-13 00:10:00|6527.9|6524.9|6526|6523|6528.1|6525.1|6524.4|6521.4|0
1649808900000|2022-04-13 00:15:00|6526.6|6523.6|6525.8|6522.8|6527.4|6524.4|6522.3|6519.3|0
1649809200000|2022-04-13 00:20:00|6525.4|6522.4|6529.1|6526.1|6529.1|6526.1|6524.9|6521.9|0
1649809500000|2022-04-13 00:25:00|6528.8|6525.8|6523.9|6520.9|6528.8|6525.8|6522.2|6519.2|0
1649809800000|2022-04-13 00:30:00|6523.6|6520.6|6530.8|6527.8|6532.5|6529.5|6522.2|6519.2|0
1649810100000|2022-04-13 00:35:00|6531.4|6528.4|6533.9|6530.9|6534.2|6531.2|6531.4|6528.4|0
1649810400000|2022-04-13 00:40:00|6533.6|6530.6|6537.3|6534.3|6537.3|6534.3|6532.1|6529.1|0
1649810700000|2022-04-13 00:45:00|6538|6535|6539.1|6536.1|6540.9|6537.9|6537.4|6534.4|0
1649811000000|2022-04-13 00:50:00|6539.8|6536.8|6539.1|6536.1|6540.8|6537.8|6539.1|6536.1|0
1649811300000|2022-04-13 00:55:00|6539.8|6536.8|6540.7|6537.7|6540.8|6537.8|6539|6536|0
1649811600000|2022-04-13 01:00:00|6540.1|6537.1|6539.1|6536.1|6542.5|6539.5|6539|6536|0
1649811900000|2022-04-13 01:05:00|6539.7|6536.7|6537.4|6534.4|6540.8|6537.8|6537.4|6534.4|0
1649812200000|2022-04-13 01:10:00|6537.3|6534.3|6535.5|6532.5|6539|6536|6535.5|6532.5|0
1649812500000|2022-04-13 01:15:00|6535.2|6532.2|6535.5|6532.5|6535.5|6532.5|6533.8|6530.8|0
1649812800000|2022-04-13 01:20:00|6535.1|6532.1|6537.2|6534.2|6537.2|6534.2|6533.7|6530.7|0
1649813100000|2022-04-13 01:25:00|6536.5|6533.5|6535.5|6532.5|6537.2|6534.2|6535.5|6532.5|0
1649813400000|2022-04-13 01:30:00|6534.8|6531.8|6535.4|6532.4|6537.1|6534.1|6533.7|6530.7|0
1649813700000|2022-04-13 01:35:00|6534.7|6531.7|6532|6529|6534.7|6531.7|6532|6529|0
1649814000000|2022-04-13 01:40:00|6532.6|6529.6|6535.4|6532.4|6535.4|6532.4|6532.6|6529.6|0
1649814300000|2022-04-13 01:45:00|6535.5|6532.5|6533.7|6530.7|6538.9|6535.9|6532|6529|0
1649814600000|2022-04-13 01:50:00|6533.4|6530.4|6533.7|6530.7|6537.2|6534.2|6532|6529|0
1649814900000|2022-04-13 01:55:00|6534.4|6531.4|6534.5|6531.5|6537.2|6534.2|6532|6529|0
1649815200000|2022-04-13 02:00:00|6534.2|6531.2|6533.7|6530.7|6537.1|6534.1|6533.7|6530.7|0
1649815500000|2022-04-13 02:05:00|6534.4|6531.4|6538.9|6535.9|6540.6|6537.6|6534.4|6531.4|0
1649815800000|2022-04-13 02:10:00|6538.8|6535.8|6538.7|6535.7|6540.4|6537.4|6537|6534|0
1649816100000|2022-04-13 02:15:00|6539.4|6536.4|6538.7|6535.7|6540.4|6537.4|6537|6534|0
1649816400000|2022-04-13 02:20:00|6538.8|6535.8|6540.5|6537.5|6542.2|6539.2|6538.8|6535.8|0
1649816700000|2022-04-13 02:25:00|6539.8|6536.8|6538.8|6535.8|6540.5|6537.5|6538.8|6535.8|0
1649817000000|2022-04-13 02:30:00|6538.4|6535.4|6538.8|6535.8|6540.5|6537.5|6537.1|6534.1|0
1649817300000|2022-04-13 02:35:00|6538.2|6535.2|6535.4|6532.4|6540.6|6537.6|6535.4|6532.4|0
1649817600000|2022-04-13 02:40:00|6534.8|6531.8|6531.9|6528.9|6534.8|6531.8|6530.2|6527.2|0
1649817900000|2022-04-13 02:45:00|6532.6|6529.6|6533.6|6530.6|6533.6|6530.6|6532.6|6529.6|0
1649818200000|2022-04-13 02:50:00|6534.3|6531.3|6537|6534|6537|6534|6533.6|6530.6|0
1649818500000|2022-04-13 02:55:00|6536.4|6533.4|6533.6|6530.6|6537|6534|6533.6|6530.6|0
1649818800000|2022-04-13 03:00:00|6534.3|6531.3|6538.8|6535.8|6538.8|6535.8|6534.3|6531.3|0
1649819100000|2022-04-13 03:05:00|6540.1|6537.1|6538.7|6535.7|6542.2|6539.2|6538.7|6535.7|0
1649819400000|2022-04-13 03:10:00|6538.8|6535.8|6538.8|6535.8|6540.5|6537.5|6537|6534|0
1649819700000|2022-04-13 03:15:00|6538.4|6535.4|6540.5|6537.5|6540.5|6537.5|6537.9|6534.9|0
1649820000000|2022-04-13 03:20:00|6540.8|6537.8|6540|6537|6542.2|6539.2|6540|6537|0
1649820300000|2022-04-13 03:25:00|6540.4|6537.4|6540.9|6537.9|6540.9|6537.9|6540.4|6537.4|0
1649820600000|2022-04-13 03:30:00|6541.2|6538.2|6540.9|6537.9|6541.8|6538.8|6540|6537|0
1649820900000|2022-04-13 03:35:00|6540.5|6537.5|6543.4|6540.4|6543.5|6540.5|6540|6537|0
1649821200000|2022-04-13 03:40:00|6544.1|6541.1|6541.6|6538.6|6545.1|6542.1|6541.6|6538.6|0
1649821500000|2022-04-13 03:45:00|6541|6538|6543.5|6540.5|6543.5|6540.5|6539.9|6536.9|0
1649821800000|2022-04-13 03:50:00|6543.1|6540.1|6543.5|6540.5|6543.5|6540.5|6542.6|6539.6|0
1649822100000|2022-04-13 03:55:00|6542.8|6539.8|6541.8|6538.8|6542.8|6539.8|6541.7|6538.7|0
1649822400000|2022-04-13 04:00:00|6541.7|6538.7|6540.8|6537.8|6541.7|6538.7|6540|6537|0
1649822700000|2022-04-13 04:05:00|6541.1|6538.1|6541.7|6538.7|6541.7|6538.7|6541.1|6538.1|0
1649823000000|2022-04-13 04:10:00|6541.6|6538.6|6541.5|6538.5|6541.6|6538.6|6541.5|6538.5|0
1649823300000|2022-04-13 04:15:00|6541.2|6538.2|6543.3|6540.3|6543.3|6540.3|6539.8|6536.8|0
1649823600000|2022-04-13 04:20:00|6543.9|6540.9|6544.9|6541.9|6545|6542|6543.3|6540.3|0
1649823900000|2022-04-13 04:25:00|6544.2|6541.2|6539.7|6536.7|6544.2|6541.2|6539.7|6536.7|0
1649824200000|2022-04-13 04:30:00|6539|6536|6536.3|6533.3|6539|6536|6536.2|6533.2|0
1649824500000|2022-04-13 04:35:00|6536.4|6533.4|6532.9|6529.9|6536.4|6533.4|6532.9|6529.9|0
1649824800000|2022-04-13 04:40:00|6532.6|6529.6|6532.9|6529.9|6532.9|6529.9|6531.2|6528.2|0
1649825100000|2022-04-13 04:45:00|6532.3|6529.3|6534.6|6531.6|6536.4|6533.4|6531.2|6528.2|0
1649825400000|2022-04-13 04:50:00|6534.7|6531.7|6534.6|6531.6|6534.7|6531.7|6534.6|6531.6|0
1649825700000|2022-04-13 04:55:00|6534.7|6531.7|6534.9|6531.9|6534.9|6531.9|6534.7|6531.7|0
1649826000000|2022-04-13 05:00:00|6534.3|6531.3|6543.5|6540.5|6543.5|6540.5|6533.2|6530.2|0
1649826300000|2022-04-13 05:05:00|6542.8|6539.8|6540|6537|6542.8|6539.8|6540|6537|0
1649826600000|2022-04-13 05:10:00|6539.9|6536.9|6538.2|6535.2|6539.9|6536.9|6536.4|6533.4|0
1649826900000|2022-04-13 05:15:00|6538.3|6535.3|6543.3|6540.3|6543.4|6540.4|6538.3|6535.3|0
1649827200000|2022-04-13 05:20:00|6544|6541|6543.3|6540.3|6546.8|6543.8|6542.5|6539.5|0
1649827500000|2022-04-13 05:25:00|6542.7|6539.7|6543.3|6540.3|6543.3|6540.3|6539.9|6536.9|0
1649827800000|2022-04-13 05:30:00|6543.9|6540.9|6553.4|6550.4|6553.6|6550.6|6543.9|6540.9|0
1649828100000|2022-04-13 05:35:00|6552.7|6549.7|6553.7|6550.7|6557.2|6554.2|6551.7|6548.7|0
1649828400000|2022-04-13 05:40:00|6554.3|6551.3|6548.7|6545.7|6555.4|6552.4|6548.7|6545.7|0
1649828700000|2022-04-13 05:45:00|6549.4|6546.4|6555.4|6552.4|6557.1|6554.1|6548.7|6545.7|0
1649829000000|2022-04-13 05:50:00|6555.1|6552.1|6562.3|6559.3|6564|6561|6553.7|6550.7|0
1649829300000|2022-04-13 05:55:00|6562.6|6559.6|6567.4|6564.4|6570.8|6567.8|6562.3|6559.3|0
1649829600000|2022-04-13 06:00:00|6567.5|6564.5|6552.2|6550.2|6569.2|6566.2|6552|6550|247
1649829900000|2022-04-13 06:05:00|6551.7|6549.7|6550.5|6548.5|6552.7|6550.7|6549.7|6547.7|191
1649830200000|2022-04-13 06:10:00|6551|6549|6550.2|6548.2|6554.5|6552.5|6550|6548|60
1649830500000|2022-04-13 06:15:00|6550.5|6548.5|6550.2|6548.2|6551.7|6549.7|6547.7|6545.7|55
1649830800000|2022-04-13 06:20:00|6550.5|6548.5|6547.5|6545.5|6552.5|6550.5|6546.5|6544.5|80
1649831100000|2022-04-13 06:25:00|6547.2|6545.2|6546.7|6544.7|6548.2|6546.2|6543.5|6541.5|39
1649831400000|2022-04-13 06:30:00|6547.2|6545.2|6536.5|6534.5|6547.2|6545.2|6534.7|6532.7|94
1649831700000|2022-04-13 06:35:00|6536.2|6534.2|6534.5|6532.5|6538.7|6536.7|6534.5|6532.5|60
1649832000000|2022-04-13 06:40:00|6534.2|6532.2|6531|6529|6535.5|6533.5|6530.7|6528.7|119
1649832300000|2022-04-13 06:45:00|6530.7|6528.7|6535.2|6533.2|6538.5|6536.5|6530.2|6528.2|152
1649832600000|2022-04-13 06:50:00|6534.5|6532.5|6533|6531|6540.7|6538.7|6533|6531|148
1649832900000|2022-04-13 06:55:00|6533.2|6531.2|6531.2|6529.2|6534|6532|6524.7|6522.7|617
1649833200000|2022-04-13 07:00:00|6530.7|6529.7|6526|6525|6547|6546|6515.5|6514.5|1915
1649833500000|2022-04-13 07:05:00|6526.2|6525.2|6518|6517|6531|6530|6516|6515|899
1649833800000|2022-04-13 07:10:00|6517.7|6516.7|6524.7|6523.7|6529.5|6528.5|6515.7|6514.7|1107
1649834100000|2022-04-13 07:15:00|6525|6524|6531|6530|6536.7|6535.7|6520.5|6519.5|1510
1649834400000|2022-04-13 07:20:00|6530.7|6529.7|6536|6535|6547.7|6546.7|6529.7|6528.7|1185
1649834700000|2022-04-13 07:25:00|6535.7|6534.7|6537.7|6536.7|6543.5|6542.5|6530.2|6529.2|315
1649835000000|2022-04-13 07:30:00|6537.5|6536.5|6534.2|6533.2|6538.7|6537.7|6530.5|6529.5|575
1649835300000|2022-04-13 07:35:00|6534|6533|6535|6534|6539.7|6538.7|6531|6530|718
1649835600000|2022-04-13 07:40:00|6534.4|6533.4|6546.6|6545.6|6547.4|6546.4|6532.4|6531.4|437
1649835900000|2022-04-13 07:45:00|6546.4|6545.4|6551.4|6550.4|6553.4|6552.4|6541.4|6540.4|1005
1649836200000|2022-04-13 07:50:00|6551.6|6550.6|6552.6|6551.6|6554.4|6553.4|6546.9|6545.9|727
1649836500000|2022-04-13 07:55:00|6552.4|6551.4|6550.1|6549.1|6555.6|6554.6|6546.9|6545.9|885
1649836800000|2022-04-13 08:00:00|6550.4|6549.4|6553.9|6552.9|6558.6|6557.6|6548.6|6547.6|512
1649837100000|2022-04-13 08:05:00|6554.1|6553.1|6556.1|6555.1|6567.9|6566.9|6553.9|6552.9|7927
1649837400000|2022-04-13 08:10:00|6555.9|6554.9|6546.6|6545.6|6558.9|6557.9|6545.4|6544.4|4002
1649837700000|2022-04-13 08:15:00|6546.9|6545.9|6538.6|6537.6|6548.6|6547.6|6538.6|6537.6|272
1649838000000|2022-04-13 08:20:00|6538.4|6537.4|6544.1|6543.1|6544.9|6543.9|6537.6|6536.6|890
1649838300000|2022-04-13 08:25:00|6543.9|6542.9|6546.9|6545.9|6550.1|6549.1|6534.6|6533.6|355
1649838600000|2022-04-13 08:30:00|6547.1|6546.1|6555.6|6554.6|6555.6|6554.6|6544.4|6543.4|447
1649838900000|2022-04-13 08:35:00|6555.4|6554.4|6538.9|6537.9|6555.6|6554.6|6538.1|6537.1|2082
1649839200000|2022-04-13 08:40:00|6539.1|6538.1|6550.4|6549.4|6552.1|6551.1|6539.1|6538.1|157
1649839500000|2022-04-13 08:45:00|6550.1|6549.1|6549.6|6548.6|6555.6|6554.6|6549.1|6548.1|347
1649839800000|2022-04-13 08:50:00|6549.9|6548.9|6551.4|6550.4|6551.6|6550.6|6543.6|6542.6|254
1649840100000|2022-04-13 08:55:00|6551.6|6550.6|6550.1|6549.1|6553.6|6552.6|6548.6|6547.6|470
1649840400000|2022-04-13 09:00:00|6550.4|6549.4|6549.6|6548.6|6553.6|6552.6|6549.4|6548.4|236
1649840700000|2022-04-13 09:05:00|6549.4|6548.4|6549.4|6548.4|6550.1|6549.1|6545.6|6544.6|1438
1649841000000|2022-04-13 09:10:00|6549.6|6548.6|6551.1|6550.1|6552.1|6551.1|6547.9|6546.9|218
1649841300000|2022-04-13 09:15:00|6550.9|6549.9|6543.9|6542.9|6551.6|6550.6|6542.1|6541.1|200
1649841600000|2022-04-13 09:20:00|6544.1|6543.1|6538.4|6537.4|6544.1|6543.1|6537.6|6536.6|143
1649841900000|2022-04-13 09:25:00|6538.1|6537.1|6528.6|6527.6|6539.4|6538.4|6527.9|6526.9|252
1649842200000|2022-04-13 09:30:00|6529.1|6528.1|6528.9|6527.9|6530.4|6529.4|6525.6|6524.6|304
1649842500000|2022-04-13 09:35:00|6529.1|6528.1|6512.6|6511.6|6529.1|6528.1|6503.4|6502.4|645
1649842800000|2022-04-13 09:40:00|6513.1|6512.1|6506.6|6505.6|6513.4|6512.4|6506.1|6505.1|500
1649843100000|2022-04-13 09:45:00|6506.4|6505.4|6508.1|6507.1|6509.6|6508.6|6501.4|6500.4|245
1649843400000|2022-04-13 09:50:00|6507.9|6506.9|6507.1|6506.1|6508.4|6507.4|6503.9|6502.9|730
1649843700000|2022-04-13 09:55:00|6506.6|6505.6|6495.6|6494.6|6506.6|6505.6|6492.1|6491.1|2471
1649844000000|2022-04-13 10:00:00|6495.1|6494.1|6508.4|6507.4|6510.6|6509.6|6489.9|6488.9|543
1649844300000|2022-04-13 10:05:00|6508.6|6507.6|6503.9|6502.9|6510.1|6509.1|6502.9|6501.9|433
1649844600000|2022-04-13 10:10:00|6505.1|6504.1|6509.1|6508.1|6510.9|6509.9|6503.1|6502.1|1139
1649844900000|2022-04-13 10:15:00|6508.9|6507.9|6504.4|6503.4|6512.6|6511.6|6501.4|6500.4|729
1649845200000|2022-04-13 10:20:00|6504.1|6503.1|6501.9|6500.9|6510.6|6509.6|6501.4|6500.4|496
1649845500000|2022-04-13 10:25:00|6502.1|6501.1|6500.6|6499.6|6506.1|6505.1|6500.6|6499.6|1125
1649845800000|2022-04-13 10:30:00|6500.4|6499.4|6511.6|6510.6|6511.9|6510.9|6500.1|6499.1|448
1649846100000|2022-04-13 10:35:00|6511.9|6510.9|6515.1|6514.1|6517.6|6516.6|6507.1|6506.1|299
1649846400000|2022-04-13 10:40:00|6515.6|6514.6|6514.6|6513.6|6517.1|6516.1|6511.1|6510.1|547
1649846700000|2022-04-13 10:45:00|6514.4|6513.4|6507.4|6506.4|6515.1|6514.1|6504.6|6503.6|474
1649847000000|2022-04-13 10:50:00|6507.6|6506.6|6515.6|6514.6|6515.9|6514.9|6506.6|6505.6|108
1649847300000|2022-04-13 10:55:00|6515.9|6514.9|6517.6|6516.6|6518.4|6517.4|6514.4|6513.4|127
1649847600000|2022-04-13 11:00:00|6517.9|6516.9|6519.1|6518.1|6520.1|6519.1|6515.1|6514.1|152
1649847900000|2022-04-13 11:05:00|6519.4|6518.4|6523.6|6522.6|6526.1|6525.1|6519.1|6518.1|167
1649848200000|2022-04-13 11:10:00|6523.9|6522.9|6522.4|6521.4|6525.6|6524.6|6520.4|6519.4|199
1649848500000|2022-04-13 11:15:00|6522.1|6521.1|6520.1|6519.1|6522.6|6521.6|6518.1|6517.1|224
1649848800000|2022-04-13 11:20:00|6519.9|6518.9|6512.9|6511.9|6520.4|6519.4|6512.1|6511.1|256
1649849100000|2022-04-13 11:25:00|6512.6|6511.6|6515.6|6514.6|6515.6|6514.6|6507.6|6506.6|137
1649849400000|2022-04-13 11:30:00|6515.9|6514.9|6508.4|6507.4|6516.4|6515.4|6505.1|6504.1|633
1649849700000|2022-04-13 11:35:00|6508.6|6507.6|6509.1|6508.1|6510.1|6509.1|6505.9|6504.9|112
1649850000000|2022-04-13 11:40:00|6509.6|6508.6|6502.6|6501.6|6509.9|6508.9|6501.1|6500.1|239
1649850300000|2022-04-13 11:45:00|6502.4|6501.4|6502.6|6501.6|6505.1|6504.1|6501.1|6500.1|143
1649850600000|2022-04-13 11:50:00|6502.4|6501.4|6496.4|6495.4|6502.9|6501.9|6494.1|6493.1|107
1649850900000|2022-04-13 11:55:00|6496.6|6495.6|6490.6|6489.6|6497.4|6496.4|6489.4|6488.4|154
1649851200000|2022-04-13 12:00:00|6490.1|6489.1|6485.9|6484.9|6493.4|6492.4|6485.9|6484.9|1630
1649851500000|2022-04-13 12:05:00|6486.1|6485.1|6483.9|6482.9|6490.9|6489.9|6482.9|6481.9|179
1649851800000|2022-04-13 12:10:00|6484.1|6483.1|6485.1|6484.1|6486.6|6485.6|6479.4|6478.4|318
1649852100000|2022-04-13 12:15:00|6484.9|6483.9|6493.1|6492.1|6493.4|6492.4|6482.6|6481.6|314
1649852400000|2022-04-13 12:20:00|6492.9|6491.9|6488.6|6487.6|6500.4|6499.4|6484.4|6483.4|452
1649852700000|2022-04-13 12:25:00|6488.9|6487.9|6486.6|6485.6|6492.4|6491.4|6485.4|6484.4|291
1649853000000|2022-04-13 12:30:00|6486.4|6485.4|6485.6|6484.6|6490.1|6489.1|6476.6|6475.6|175
1649853300000|2022-04-13 12:35:00|6485.9|6484.9|6491.4|6490.4|6491.9|6490.9|6482.9|6481.9|109
1649853600000|2022-04-13 12:40:00|6491.1|6490.1|6488.4|6487.4|6495.6|6494.6|6488.4|6487.4|127
1649853900000|2022-04-13 12:45:00|6488.9|6487.9|6489.9|6488.9|6494.4|6493.4|6487.9|6486.9|127
1649854200000|2022-04-13 12:50:00|6489.6|6488.6|6492.9|6491.9|6493.6|6492.6|6487.1|6486.1|126
1649854500000|2022-04-13 12:55:00|6492.6|6491.6|6487.1|6486.1|6493.6|6492.6|6486.9|6485.9|274
1649854800000|2022-04-13 13:00:00|6486.9|6485.9|6491.9|6490.9|6493.6|6492.6|6486.9|6485.9|168
1649855100000|2022-04-13 13:05:00|6491.6|6490.6|6485.6|6484.6|6494.1|6493.1|6484.6|6483.6|130
1649855400000|2022-04-13 13:10:00|6486.1|6485.1|6491.6|6490.6|6492.6|6491.6|6486.1|6485.1|217
1649855700000|2022-04-13 13:15:00|6491.4|6490.4|6493.9|6492.9|6494.6|6493.6|6490.4|6489.4|230
1649856000000|2022-04-13 13:20:00|6493.6|6492.6|6494.1|6493.1|6498.4|6497.4|6493.1|6492.1|166
1649856300000|2022-04-13 13:25:00|6494.4|6493.4|6490.1|6489.1|6494.4|6493.4|6488.9|6487.9|160
1649856600000|2022-04-13 13:30:00|6489.6|6488.6|6498.1|6497.1|6498.9|6497.9|6487.6|6486.6|320
1649856900000|2022-04-13 13:35:00|6497.9|6496.9|6509.4|6508.4|6512.6|6511.6|6496.6|6495.6|2459
1649857200000|2022-04-13 13:40:00|6509.6|6508.6|6513.4|6512.4|6522.9|6521.9|6509.4|6508.4|181
1649857500000|2022-04-13 13:45:00|6513.6|6512.6|6518.4|6517.4|6520.1|6519.1|6510.9|6509.9|247
1649857800000|2022-04-13 13:50:00|6518.1|6517.1|6519.9|6518.9|6523.4|6522.4|6517.4|6516.4|818
1649858100000|2022-04-13 13:55:00|6520.1|6519.1|6512.6|6511.6|6520.6|6519.6|6509.9|6508.9|409
1649858400000|2022-04-13 14:00:00|6512.9|6511.9|6514.9|6513.9|6515.9|6514.9|6501.6|6500.6|750
1649858700000|2022-04-13 14:05:00|6515.1|6514.1|6511.4|6510.4|6521.6|6520.6|6510.1|6509.1|210
1649859000000|2022-04-13 14:10:00|6512|6511|6516|6515|6517|6516|6508.7|6507.7|464
1649859300000|2022-04-13 14:15:00|6516.2|6515.2|6521.7|6520.7|6527|6526|6516.2|6515.2|208
1649859600000|2022-04-13 14:20:00|6521.5|6520.5|6525.2|6524.2|6529|6528|6519.5|6518.5|374
1649859900000|2022-04-13 14:25:00|6525.5|6524.5|6517|6516|6525.5|6524.5|6513.5|6512.5|409
1649860200000|2022-04-13 14:30:00|6516.5|6515.5|6523|6522|6526.7|6525.7|6515.7|6514.7|691
1649860500000|2022-04-13 14:35:00|6522.7|6521.7|6518|6517|6524|6523|6516.2|6515.2|375
1649860800000|2022-04-13 14:40:00|6517.7|6516.7|6523.7|6522.7|6524|6523|6510.2|6509.2|216
1649861100000|2022-04-13 14:45:00|6523.2|6522.2|6519.7|6518.7|6526.2|6525.2|6519|6518|753
1649861400000|2022-04-13 14:50:00|6520|6519|6524.5|6523.5|6525|6524|6516.7|6515.7|610
1649861700000|2022-04-13 14:55:00|6524.2|6523.2|6520.5|6519.5|6524.2|6523.2|6518|6517|457
1649862000000|2022-04-13 15:00:00|6520|6519|6531.7|6530.7|6533|6532|6518.2|6517.2|562
1649862300000|2022-04-13 15:05:00|6531.2|6530.2|6527|6526|6532.2|6531.2|6525.5|6524.5|940
1649862600000|2022-04-13 15:10:00|6526.7|6525.7|6529.2|6528.2|6529.5|6528.5|6524.5|6523.5|298
1649862900000|2022-04-13 15:15:00|6529|6528|6529.7|6528.7|6532.2|6531.2|6526.5|6525.5|492
1649863200000|2022-04-13 15:20:00|6529.5|6528.5|6534|6533|6534.7|6533.7|6529.5|6528.5|396
1649863500000|2022-04-13 15:25:00|6534.5|6533.5|6535.5|6534.5|6540.7|6539.7|6531.7|6530.7|1036
1649863800000|2022-04-13 15:30:00|6536|6534|6544|6542|6545|6543|6534.2|6532.2|712
1649864100000|2022-04-13 15:35:00|6544.2|6542.2|6540.7|6538.7|6545.7|6543.7|6537.2|6535.2|1022
1649864400000|2022-04-13 15:40:00|6540.5|6538.5|6537.2|6535.2|6541.7|6539.7|6537.2|6535.2|936
1649864700000|2022-04-13 15:45:00|6537|6535|6532.5|6530.5|6537|6535|6531.7|6529.7|689
1649865000000|2022-04-13 15:50:00|6533|6531|6531.5|6529.5|6533.2|6531.2|6530.2|6528.2|647
1649865300000|2022-04-13 15:55:00|6531.2|6529.2|6528.2|6526.2|6532|6530|6525.5|6523.5|146
1649865600000|2022-04-13 16:00:00|6528.5|6526.5|6528.2|6526.2|6529|6527|6522.7|6520.7|591
1649865900000|2022-04-13 16:05:00|6528|6526|6528.5|6526.5|6530.2|6528.2|6525.5|6523.5|149
1649866200000|2022-04-13 16:10:00|6528.2|6526.2|6525|6523|6529|6527|6523|6521|23
1649866500000|2022-04-13 16:15:00|6525.2|6523.2|6527.2|6525.2|6530|6528|6522|6520|48
1649866800000|2022-04-13 16:20:00|6527.7|6525.7|6533.2|6531.2|6533.2|6531.2|6525.7|6523.7|74
1649867100000|2022-04-13 16:25:00|6533.5|6531.5|6529.2|6527.2|6535.7|6533.7|6528.5|6526.5|90
1649867400000|2022-04-13 16:30:00|6529.5|6527.5|6534.5|6532.5|6535.5|6533.5|6529.2|6527.2|20
1649867700000|2022-04-13 16:35:00|6534.2|6532.2|6534.2|6532.2|6537.2|6535.2|6533.5|6531.5|88
1649868000000|2022-04-13 16:40:00|6534|6532|6540|6538|6540.7|6538.7|6534|6532|89
1649868300000|2022-04-13 16:45:00|6540.2|6538.2|6541|6539|6543.7|6541.7|6540|6538|50
1649868600000|2022-04-13 16:50:00|6540.7|6538.7|6542.5|6540.5|6543.2|6541.2|6540.7|6538.7|20
1649868900000|2022-04-13 16:55:00|6543|6541|6534|6532|6543.2|6541.2|6532.7|6530.7|140
1649869200000|2022-04-13 17:00:00|6534.2|6532.2|6537.5|6535.5|6538.2|6536.2|6533.5|6531.5|108
1649869500000|2022-04-13 17:05:00|6537.2|6535.2|6536.2|6534.2|6538|6536|6533.5|6531.5|19
1649869800000|2022-04-13 17:10:00|6536|6534|6537.2|6535.2|6540|6538|6533.7|6531.7|88
1649870100000|2022-04-13 17:15:00|6537|6535|6536.2|6534.2|6538.2|6536.2|6535.7|6533.7|8
1649870400000|2022-04-13 17:20:00|6536|6534|6535.5|6533.5|6539|6537|6535.5|6533.5|25
1649870700000|2022-04-13 17:25:00|6535.2|6533.2|6533|6531|6535.2|6533.2|6531.5|6529.5|13
1649871000000|2022-04-13 17:30:00|6533.2|6531.2|6529.7|6527.7|6533.7|6531.7|6529.5|6527.5|25
1649871300000|2022-04-13 17:35:00|6530|6528|6526|6524|6530|6528|6525.2|6523.2|51
1649871600000|2022-04-13 17:40:00|6526.2|6524.2|6525.2|6523.2|6526.7|6524.7|6523.7|6521.7|12
1649871900000|2022-04-13 17:45:00|6525.5|6523.5|6526.5|6524.5|6528.5|6526.5|6523.7|6521.7|24
1649872200000|2022-04-13 17:50:00|6526.2|6524.2|6522.5|6520.5|6526.2|6524.2|6522.2|6520.2|7
1649872500000|2022-04-13 17:55:00|6522.2|6520.2|6528.2|6526.2|6528.2|6526.2|6522|6520|25
1649872800000|2022-04-13 18:00:00|6528|6526|6529|6527|6531.2|6529.2|6526.5|6524.5|46
1649873100000|2022-04-13 18:05:00|6528.5|6526.5|6533|6531|6534.7|6532.7|6528.2|6526.2|47
1649873400000|2022-04-13 18:10:00|6532|6530|6528.5|6526.5|6532.2|6530.2|6525|6523|42
1649873700000|2022-04-13 18:15:00|6528.7|6526.7|6532.2|6530.2|6532.2|6530.2|6528|6526|8
1649874000000|2022-04-13 18:20:00|6532.5|6530.5|6529|6527|6533.7|6531.7|6527.5|6525.5|10
1649874300000|2022-04-13 18:25:00|6529.2|6527.2|6529.2|6527.2|6530.2|6528.2|6526.5|6524.5|22
1649874600000|2022-04-13 18:30:00|6529|6527|6528.5|6526.5|6531.5|6529.5|6526.5|6524.5|10
1649874900000|2022-04-13 18:35:00|6528.7|6526.7|6526.2|6524.2|6530.7|6528.7|6525.7|6523.7|18
1649875200000|2022-04-13 18:40:00|6526.5|6524.5|6530|6528|6530.2|6528.2|6525.7|6523.7|44
1649875500000|2022-04-13 18:45:00|6529.7|6527.7|6533|6531|6534|6532|6526.7|6524.7|54
1649875800000|2022-04-13 18:50:00|6533.2|6531.2|6532|6530|6535|6533|6531|6529|19
1649876100000|2022-04-13 18:55:00|6532.5|6530.5|6532|6530|6534.5|6532.5|6530.7|6528.7|13
1649876400000|2022-04-13 19:00:00|6532.2|6530.2|6529.2|6527.2|6534.5|6532.5|6526.5|6524.5|8
1649876700000|2022-04-13 19:05:00|6529.5|6527.5|6536.7|6534.7|6537.2|6535.2|6529.5|6527.5|7
1649877000000|2022-04-13 19:10:00|6536.5|6534.5|6533.2|6531.2|6536.5|6534.5|6533.2|6531.2|21
1649877300000|2022-04-13 19:15:00|6533.5|6531.5|6535.2|6533.2|6536.5|6534.5|6532.7|6530.7|23
1649877600000|2022-04-13 19:20:00|6535|6533|6536.7|6534.7|6536.7|6534.7|6532.2|6530.2|15
1649877900000|2022-04-13 19:25:00|6537|6535|6533.5|6531.5|6537|6535|6531.5|6529.5|19
1649878200000|2022-04-13 19:30:00|6533.7|6531.7|6537.5|6535.5|6539|6537|6530.7|6528.7|59
1649878500000|2022-04-13 19:35:00|6537.2|6535.2|6539.2|6537.2|6540|6538|6536|6534|107
1649878800000|2022-04-13 19:40:00|6539|6537|6541|6539|6541|6539|6536.5|6534.5|58
1649879100000|2022-04-13 19:45:00|6540.7|6538.7|6544.7|6542.7|6546.5|6544.5|6540.5|6538.5|76
1649879400000|2022-04-13 19:50:00|6545|6543|6543.7|6541.7|6545.2|6543.2|6539.2|6537.2|154
1649879700000|2022-04-13 19:55:00|6543.5|6541.5|6546.5|6544.5|6548.5|6546.5|6541|6539|180
1649880000000|2022-04-13 20:00:00|6548.5|6543.7|6539.1|6535.1|6548.5|6543.7|6536.9|6532.9|0
1649880300000|2022-04-13 20:05:00|6539|6535|6539.5|6535.5|6540.2|6536.2|6537|6533|0
1649880600000|2022-04-13 20:10:00|6539|6535|6537|6533|6541.7|6537.7|6537|6533|0
1649880900000|2022-04-13 20:15:00|6537.5|6533.5|6539.5|6535.5|6540.7|6536.7|6537|6533|0
1649881200000|2022-04-13 20:20:00|6540.2|6536.2|6539.6|6535.6|6540.2|6536.2|6539|6535|0
1649881500000|2022-04-13 20:25:00|6539.9|6535.9|6539|6535|6540.7|6536.7|6539|6535|0
1649881800000|2022-04-13 20:30:00|6539.5|6535.5|6539.5|6535.5|6539.5|6535.5|6539|6535|0
1649882100000|2022-04-13 20:35:00|6539.6|6535.6|6539.4|6535.4|6540.2|6536.2|6538.9|6534.9|0
1649882400000|2022-04-13 20:40:00|6539.5|6535.5|6540.1|6536.1|6540.6|6536.6|6538.9|6534.9|0
1649882700000|2022-04-13 20:45:00|6539.5|6535.5|6539.5|6535.5|6540.6|6536.6|6538.9|6534.9|0
1649883000000|2022-04-13 20:50:00|6539.4|6535.4|6538.9|6534.9|6540.1|6536.1|6538.9|6534.9|0
1649883300000|2022-04-13 20:55:00|6539|6535|6537.3|6533.3|6540.1|6536.1|6537.1|6533.1|0
1649883600000|2022-04-13 21:00:00|6538.1|6534.1|6538.1|6534.1|6538.1|6534.1|6537.3|6533.3|0
1649883900000|2022-04-13 21:05:00|6537.4|6533.4|6537.1|6533.1|6538.1|6534.1|6537.1|6533.1|0
1649884200000|2022-04-13 21:10:00|6536.9|6532.9|6538.7|6534.7|6538.7|6534.7|6536.9|6532.9|0
1649884500000|2022-04-13 21:15:00|6539|6535|6539.2|6535.2|6539.2|6535.2|6538.7|6534.7|0
1649884800000|2022-04-13 21:20:00|6539.9|6535.9|6540.7|6536.7|6541|6537|6539.9|6535.9|0
1649885100000|2022-04-13 21:25:00|6540.5|6536.5|6540.5|6536.5|6540.5|6536.5|6540.5|6536.5|0
1649885400000|2022-04-13 21:30:00|6540.7|6536.7|6540.7|6536.7|6540.7|6536.7|6540.7|6536.7|0
1649885700000|2022-04-13 21:35:00|6540.9|6536.9|6540.9|6536.9|6540.9|6536.9|6540.9|6536.9|0
1649886000000|2022-04-13 21:40:00|6540.8|6536.8|6540.8|6536.8|6540.8|6536.8|6540.8|6536.8|0
1649886300000|2022-04-13 21:45:00|6540.6|6536.6|6540.5|6536.5|6540.6|6536.6|6540.3|6536.3|0
1649886600000|2022-04-13 21:50:00|6540.6|6536.6|6540.6|6536.6|6540.6|6536.6|6540.6|6536.6|0
1649886900000|2022-04-13 21:55:00|6540.5|6536.5|6540.3|6536.3|6540.5|6536.5|6540.3|6536.3|0
1649887200000|2022-04-13 22:00:00|6539|6535|6538.9|6534.9|6541.2|6537.2|6538.3|6534.3|0
1649887500000|2022-04-13 22:05:00|6538.8|6534.8|6538.9|6534.9|6539.9|6535.9|6538.3|6534.3|0
1649887800000|2022-04-13 22:10:00|6539|6535|6539.3|6535.3|6539.3|6535.3|6538.3|6534.3|0
1649888100000|2022-04-13 22:15:00|6538.8|6534.8|6540.3|6536.3|6542|6538|6538.8|6534.8|0
1649888400000|2022-04-13 22:20:00|6540.7|6536.7|6538.9|6534.9|6541.2|6537.2|6538.9|6534.9|0
1649888700000|2022-04-13 22:25:00|6539.4|6535.4|6539.4|6535.4|6539.9|6535.9|6538.4|6534.4|0
1649889000000|2022-04-13 22:30:00|6539.9|6535.9|6543.1|6539.1|6543.6|6539.6|6539.4|6535.4|0
1649889300000|2022-04-13 22:35:00|6543.4|6539.4|6544.6|6540.6|6545.8|6541.8|6543.4|6539.4|0
1649889600000|2022-04-13 22:40:00|6545|6541|6545.3|6541.3|6546.3|6542.3|6544.6|6540.6|0
1649889900000|2022-04-13 22:45:00|6545.4|6541.4|6546.3|6542.3|6546.5|6542.5|6545.4|6541.4|0
1649890200000|2022-04-13 22:50:00|6546|6542|6547.3|6543.3|6547.3|6543.3|6545.8|6541.8|0
1649890500000|2022-04-13 22:55:00|6547.8|6543.8|6547.3|6543.3|6547.8|6543.8|6546.3|6542.3|0
1649890800000|2022-04-13 23:00:00|6547.6|6543.6|6544.9|6540.9|6547.8|6543.8|6544.4|6540.4|0
1649891100000|2022-04-13 23:05:00|6545.3|6541.3|6544.2|6540.2|6545.3|6541.3|6543.1|6539.1|0
1649891400000|2022-04-13 23:10:00|6544.1|6540.1|6543.1|6539.1|6544.6|6540.6|6543.1|6539.1|0
1649891700000|2022-04-13 23:15:00|6543.5|6539.5|6544.8|6541.8|6545.3|6542.3|6543.1|6539.5|0
1649892000000|2022-04-13 23:20:00|6544.1|6541.1|6545.8|6542.8|6546.3|6543.3|6544.1|6541.1|0
1649892300000|2022-04-13 23:25:00|6545.3|6542.3|6539.9|6536.9|6545.5|6542.5|6539.4|6536.4|0
1649892600000|2022-04-13 23:30:00|6539.7|6536.7|6539.4|6536.4|6539.9|6536.9|6538.9|6535.9|0
1649892900000|2022-04-13 23:35:00|6539.9|6536.9|6538.4|6535.4|6539.9|6536.9|6537.7|6534.7|0
1649893200000|2022-04-13 23:40:00|6538.9|6535.9|6539.4|6536.4|6539.9|6536.9|6538.5|6535.5|0
1649893500000|2022-04-13 23:45:00|6539.7|6536.7|6539.4|6536.4|6541.6|6538.6|6538.4|6535.4|0
1649893800000|2022-04-13 23:50:00|6538.9|6535.9|6539.4|6536.4|6540.4|6537.4|6538.4|6535.4|0
1649894100000|2022-04-13 23:55:00|6539.9|6536.9|6538.9|6535.9|6540.4|6537.4|6538.4|6535.4|0
1649894400000|2022-04-14 00:00:00|6539.9|6536.9|6544.8|6541.8|6545.3|6542.3|6538.4|6535.4|0
1649894700000|2022-04-14 00:05:00|6545.3|6542.3|6548|6545|6549.5|6546.5|6542.6|6539.6|0
1649895000000|2022-04-14 00:10:00|6547.3|6544.3|6552.9|6549.9|6554.6|6551.6|6546.7|6543.7|0
1649895300000|2022-04-14 00:15:00|6553.4|6550.4|6558.1|6555.1|6559.9|6556.9|6550.7|6547.7|0
1649895600000|2022-04-14 00:20:00|6557.5|6554.5|6559.8|6556.8|6559.8|6556.8|6555.6|6552.6|0
1649895900000|2022-04-14 00:25:00|6560.4|6557.4|6561.4|6558.4|6561.5|6558.5|6558.1|6555.1|0
1649896200000|2022-04-14 00:30:00|6562|6559|6564.1|6561.1|6564.1|6561.1|6560.8|6557.8|0
1649896500000|2022-04-14 00:35:00|6564|6561|6561.9|6558.9|6564|6561|6561.8|6558.8|0
1649896800000|2022-04-14 00:40:00|6561.8|6558.8|6558.3|6555.3|6561.8|6558.8|6558.3|6555.3|0
1649897100000|2022-04-14 00:45:00|6558.7|6555.7|6561.7|6558.7|6561.7|6558.7|6558.7|6555.7|0
1649897400000|2022-04-14 00:50:00|6562.3|6559.3|6563.4|6560.4|6563.4|6560.4|6561.7|6558.7|0
1649897700000|2022-04-14 00:55:00|6562.7|6559.7|6554.9|6551.9|6562.7|6559.7|6554.9|6551.9|0
1649898000000|2022-04-14 01:00:00|6555.2|6552.2|6551.6|6548.6|6556.6|6553.6|6549.8|6546.8|0
1649898300000|2022-04-14 01:05:00|6551.2|6548.2|6551.6|6548.6|6551.6|6548.6|6549.9|6546.9|0
1649898600000|2022-04-14 01:10:00|6551.3|6548.3|6551.6|6548.6|6553.3|6550.3|6550.7|6547.7|0
1649898900000|2022-04-14 01:15:00|6552.2|6549.2|6551.6|6548.6|6553.3|6550.3|6551.6|6548.6|0
1649899200000|2022-04-14 01:20:00|6551.3|6548.3|6553.3|6550.3|6553.3|6550.3|6549.9|6546.9|0
1649899500000|2022-04-14 01:25:00|6553.2|6550.2|6553.2|6550.2|6554.9|6551.9|6553.2|6550.2|0
1649899800000|2022-04-14 01:30:00|6553.9|6550.9|6551.5|6548.5|6554.9|6551.9|6549.9|6546.9|0
1649900100000|2022-04-14 01:35:00|6551.6|6548.6|6553.2|6550.2|6553.2|6550.2|6551.6|6548.6|0
1649900400000|2022-04-14 01:40:00|6552.6|6549.6|6549.8|6546.8|6553.2|6550.2|6549.8|6546.8|0
1649900700000|2022-04-14 01:45:00|6549.9|6546.9|6554.9|6551.9|6554.9|6551.9|6549.9|6546.9|0
1649901000000|2022-04-14 01:50:00|6555|6552|6558.3|6555.3|6558.3|6555.3|6554.9|6551.9|0
1649901300000|2022-04-14 01:55:00|6557.6|6554.6|6560.2|6557.2|6561.9|6558.9|6556.6|6553.6|0
1649901600000|2022-04-14 02:00:00|6560.8|6557.8|6559.7|6556.7|6561.9|6558.9|6558|6555|0
1649901900000|2022-04-14 02:05:00|6560.3|6557.3|6563.9|6560.9|6563.9|6560.9|6560.3|6557.3|0
1649902200000|2022-04-14 02:10:00|6564.2|6561.2|6565.4|6562.4|6568.9|6565.9|6563|6560|0
1649902500000|2022-04-14 02:15:00|6564.8|6561.8|6564.2|6561.2|6565.1|6562.1|6562.9|6559.9|0
1649902800000|2022-04-14 02:20:00|6563.9|6560.9|6563.3|6560.3|6563.9|6560.9|6561.6|6558.6|0
1649903100000|2022-04-14 02:25:00|6563.9|6560.9|6563.3|6560.3|6565|6562|6563.3|6560.3|0
1649903400000|2022-04-14 02:30:00|6562.6|6559.6|6559.9|6556.9|6562.6|6559.6|6559.9|6556.9|0
1649903700000|2022-04-14 02:35:00|6559.6|6556.6|6559.5|6556.5|6559.9|6556.9|6559|6556|0
1649904000000|2022-04-14 02:40:00|6560.2|6557.2|6559.5|6556.5|6561.2|6558.2|6559.5|6556.5|0
1649904300000|2022-04-14 02:45:00|6560.2|6557.2|6559.5|6556.5|6561.2|6558.2|6559.5|6556.5|0
1649904600000|2022-04-14 02:50:00|6560.2|6557.2|6559.5|6556.5|6561.2|6558.2|6559.5|6556.5|0
1649905200000|2022-04-14 03:00:00|6559.8|6556.8|6562.9|6559.9|6562.9|6559.9|6559.8|6556.8|0
1649905500000|2022-04-14 03:05:00|6562.2|6559.2|6559.4|6556.4|6562.2|6559.2|6557.7|6554.7|0
1649905800000|2022-04-14 03:10:00|6558.7|6555.7|6557.7|6554.7|6559.4|6556.4|6557.7|6554.7|0
1649906100000|2022-04-14 03:15:00|6558.3|6555.3|6562.7|6559.7|6562.8|6559.8|6558.3|6555.3|0
1649906400000|2022-04-14 03:20:00|6562|6559|6557.7|6554.7|6562|6559|6557.6|6554.6|0
1649906700000|2022-04-14 03:25:00|6558.3|6555.3|6559.3|6556.3|6559.4|6556.4|6558.3|6555.3|0
1649907000000|2022-04-14 03:30:00|6559|6556|6558.5|6555.5|6559.3|6556.3|6557.6|6554.6|0
1649907300000|2022-04-14 03:35:00|6558.8|6555.8|6557.6|6554.6|6559.3|6556.3|6557.6|6554.6|0
1649907600000|2022-04-14 03:40:00|6558.3|6555.3|6561|6558|6561|6558|6558.3|6555.3|0
1649907900000|2022-04-14 03:45:00|6561.7|6558.7|6564.4|6561.4|6566.1|6563.1|6561.7|6558.7|0
1649908200000|2022-04-14 03:50:00|6564.1|6561.1|6562.6|6559.6|6564.4|6561.4|6561.9|6558.9|0
1649908500000|2022-04-14 03:55:00|6562.3|6559.3|6562.7|6559.7|6562.7|6559.7|6561|6558|0
1649908800000|2022-04-14 04:00:00|6562.6|6559.6|6564.4|6561.4|6566.1|6563.1|6562.6|6559.6|0
1649909100000|2022-04-14 04:05:00|6564.7|6561.7|6566.4|6563.4|6566.4|6563.4|6564.4|6561.4|0
1649909400000|2022-04-14 04:10:00|6566.5|6563.5|6568.3|6565.3|6568.3|6565.3|6566.5|6563.5|0
1649909700000|2022-04-14 04:15:00|6568.2|6565.2|6568.3|6565.3|6570.8|6567.8|6566.6|6563.6|0
1649910000000|2022-04-14 04:20:00|6568.2|6565.2|6570.4|6567.4|6570.8|6567.8|6568.2|6565.2|0
1649910300000|2022-04-14 04:25:00|6570.1|6567.1|6569.3|6566.3|6570.8|6567.8|6564.5|6561.5|0
1649910600000|2022-04-14 04:30:00|6569.9|6566.9|6568.9|6565.9|6571|6568|6568.9|6565.9|0
1649910900000|2022-04-14 04:35:00|6569.3|6566.3|6571.9|6568.9|6572.1|6569.1|6568.9|6565.9|0
1649911200000|2022-04-14 04:40:00|6571.8|6568.8|6573.5|6570.5|6573.5|6570.5|6571.8|6568.8|0
1649911500000|2022-04-14 04:45:00|6573.7|6570.7|6575.2|6572.2|6575.2|6572.2|6573.4|6570.4|0
1649911800000|2022-04-14 04:50:00|6574.5|6571.5|6573.6|6570.6|6574.5|6571.5|6573.4|6570.4|0
1649912100000|2022-04-14 04:55:00|6573.5|6570.5|6570.2|6567.2|6573.6|6570.6|6570.1|6567.1|0
1649912400000|2022-04-14 05:00:00|6570.1|6567.1|6569.6|6566.6|6571.8|6568.8|6568.4|6565.4|0
1649912700000|2022-04-14 05:05:00|6570.4|6567.4|6569.6|6566.6|6573|6570|6569.4|6566.4|0
1649913000000|2022-04-14 05:10:00|6569.9|6566.9|6569.3|6566.3|6571.3|6568.3|6568.4|6565.4|0
1649913300000|2022-04-14 05:15:00|6569|6566|6570.2|6567.2|6571|6568|6568.4|6565.4|0
1649913600000|2022-04-14 05:20:00|6569.3|6566.3|6569.7|6566.7|6571.4|6568.4|6568.5|6565.5|0
1649913900000|2022-04-14 05:25:00|6570|6567|6569.8|6566.8|6570.5|6567.5|6569.6|6566.6|0
1649914200000|2022-04-14 05:30:00|6569.7|6566.7|6572.8|6569.8|6574.5|6571.5|6569.4|6566.4|0
1649914500000|2022-04-14 05:35:00|6572.7|6569.7|6576.2|6573.2|6576.3|6573.3|6572.7|6569.7|0
1649914800000|2022-04-14 05:40:00|6574.5|6571.5|6576.3|6573.3|6576.3|6573.3|6574.5|6571.5|0
1649915100000|2022-04-14 05:45:00|6576.2|6573.2|6575.6|6572.6|6581.4|6578.4|6575.6|6572.6|0
1649915400000|2022-04-14 05:50:00|6575.9|6572.9|6577.3|6574.3|6577.3|6574.3|6575.6|6572.6|0
1649915700000|2022-04-14 05:55:00|6577|6574|6568.5|6565.5|6578.1|6575.1|6568.5|6565.5|0
1649916000000|2022-04-14 06:00:00|6568.6|6565.6|6562.2|6560.2|6570.7|6568.7|6560.2|6558.2|394
1649916300000|2022-04-14 06:05:00|6562.7|6560.7|6565|6563|6567.7|6565.7|6561.2|6559.2|130
1649916600000|2022-04-14 06:10:00|6565.2|6563.2|6568.2|6566.2|6570.2|6568.2|6565|6563|107
1649916900000|2022-04-14 06:15:00|6567.7|6565.7|6576.7|6574.7|6577|6575|6567.2|6565.2|253
1649917200000|2022-04-14 06:20:00|6576.5|6574.5|6581.7|6579.7|6582|6580|6575.7|6573.7|210
1649917500000|2022-04-14 06:25:00|6581.5|6579.5|6578.7|6576.7|6583|6581|6577|6575|197
1649917800000|2022-04-14 06:30:00|6579|6577|6572|6570|6581|6579|6572|6570|82
1649918100000|2022-04-14 06:35:00|6572.2|6570.2|6573.2|6571.2|6577.7|6575.7|6572.2|6570.2|69
1649918400000|2022-04-14 06:40:00|6573.7|6571.7|6570.7|6568.7|6575|6573|6570.2|6568.2|70
1649918700000|2022-04-14 06:45:00|6571|6569|6573.2|6571.2|6576.5|6574.5|6571|6569|80
1649919000000|2022-04-14 06:50:00|6573|6571|6566.5|6564.5|6573.7|6571.7|6564.5|6562.5|223
1649919300000|2022-04-14 06:55:00|6566.7|6564.7|6564.2|6562.2|6567|6565|6562.2|6560.2|160
1649919600000|2022-04-14 07:00:00|6563.7|6562.7|6570.7|6569.7|6578|6577|6554.5|6553.5|1584
1649919900000|2022-04-14 07:05:00|6569.2|6568.2|6568.7|6567.7|6576.7|6575.7|6561.7|6560.7|751
1649920200000|2022-04-14 07:10:00|6569|6568|6571.5|6570.5|6574.2|6573.2|6564.5|6563.5|505
1649920500000|2022-04-14 07:15:00|6571.7|6570.7|6570.7|6569.7|6571.7|6570.7|6558.7|6557.7|439
1649920800000|2022-04-14 07:20:00|6571|6570|6573.5|6572.5|6579.7|6578.7|6566|6565|599
1649921100000|2022-04-14 07:25:00|6573.2|6572.2|6586.2|6585.2|6588.5|6587.5|6571.7|6570.7|508
1649921400000|2022-04-14 07:30:00|6586.5|6585.5|6575|6574|6587.7|6586.7|6574.5|6573.5|547
1649921700000|2022-04-14 07:35:00|6574.7|6573.7|6574.5|6573.5|6576.5|6575.5|6567.2|6566.2|572
1649922000000|2022-04-14 07:40:00|6574.3|6573.3|6576.8|6575.8|6577.5|6576.5|6571.8|6570.8|267
1649922300000|2022-04-14 07:45:00|6576.5|6575.5|6579|6578|6582.8|6581.8|6574.5|6573.5|382
1649922600000|2022-04-14 07:50:00|6579.3|6578.3|6572.8|6571.8|6580.5|6579.5|6569|6568|449
1649922900000|2022-04-14 07:55:00|6573|6572|6572.8|6571.8|6575.3|6574.3|6566.5|6565.5|317
1649923200000|2022-04-14 08:00:00|6573|6572|6565.5|6564.5|6578|6577|6565.5|6564.5|1083
1649923500000|2022-04-14 08:05:00|6564.5|6563.5|6575|6574|6579.5|6578.5|6564|6563|261
1649923800000|2022-04-14 08:10:00|6574.8|6573.8|6570.5|6569.5|6576|6575|6569|6568|209
1649924100000|2022-04-14 08:15:00|6570.8|6569.8|6573.3|6572.3|6577.8|6576.8|6569|6568|204
1649924400000|2022-04-14 08:20:00|6573|6572|6568.5|6567.5|6576.8|6575.8|6568.5|6567.5|250
1649924700000|2022-04-14 08:25:00|6568.3|6567.3|6568|6567|6570|6569|6559.5|6558.5|211
1649925000000|2022-04-14 08:30:00|6567.8|6566.8|6564.5|6563.5|6568.5|6567.5|6561.5|6560.5|187
1649925300000|2022-04-14 08:35:00|6564.8|6563.8|6558.8|6557.8|6565.3|6564.3|6555.8|6554.8|207
1649925600000|2022-04-14 08:40:00|6558.5|6557.5|6562|6561|6566|6565|6558.3|6557.3|146
1649925900000|2022-04-14 08:45:00|6562.3|6561.3|6558.5|6557.5|6562.3|6561.3|6557.5|6556.5|164
1649926200000|2022-04-14 08:50:00|6558.8|6557.8|6565.5|6564.5|6566.8|6565.8|6558.8|6557.8|202
1649926500000|2022-04-14 08:55:00|6565.3|6564.3|6566.5|6565.5|6568.3|6567.3|6560|6559|127
1649926800000|2022-04-14 09:00:00|6566.3|6565.3|6562|6561|6569|6568|6560.8|6559.8|168
1649927100000|2022-04-14 09:05:00|6561.8|6560.8|6555.3|6554.3|6565|6564|6554.3|6553.3|307
1649927400000|2022-04-14 09:10:00|6555|6554|6554|6553|6560.5|6559.5|6545|6544|787
1649927700000|2022-04-14 09:15:00|6554.3|6553.3|6547.5|6546.5|6554.5|6553.5|6546.3|6545.3|330
1649928000000|2022-04-14 09:20:00|6547.8|6546.8|6549.8|6548.8|6552.5|6551.5|6546|6545|301
1649928300000|2022-04-14 09:25:00|6549.5|6548.5|6552|6551|6552|6551|6545.3|6544.3|403
1649928600000|2022-04-14 09:30:00|6552.3|6551.3|6555.5|6554.5|6556.5|6555.5|6550.8|6549.8|510
1649928900000|2022-04-14 09:35:00|6555.8|6554.8|6562.5|6561.5|6563.3|6562.3|6555.8|6554.8|201
1649929200000|2022-04-14 09:40:00|6563|6562|6564.8|6563.8|6565.5|6564.5|6560.5|6559.5|168
1649929500000|2022-04-14 09:45:00|6565|6564|6561.3|6560.3|6566.3|6565.3|6561|6560|187
1649929800000|2022-04-14 09:50:00|6561|6560|6556|6555|6561.8|6560.8|6537.5|6536.5|781
1649930100000|2022-04-14 09:55:00|6556.3|6555.3|6558.8|6557.8|6559.8|6558.8|6553.5|6552.5|228
1649930400000|2022-04-14 10:00:00|6559.3|6558.3|6572.8|6571.8|6573|6572|6558.5|6557.5|328
1649930700000|2022-04-14 10:05:00|6572.5|6571.5|6577|6576|6579.5|6578.5|6569.5|6568.5|258
1649931000000|2022-04-14 10:10:00|6576.8|6575.8|6575|6574|6579.3|6578.3|6572.5|6571.5|209
1649931300000|2022-04-14 10:15:00|6575.3|6574.3|6580.5|6579.5|6581.5|6580.5|6574.8|6573.8|211
1649931600000|2022-04-14 10:20:00|6580.3|6579.3|6579.5|6578.5|6581.8|6580.8|6577.3|6576.3|162
1649931900000|2022-04-14 10:25:00|6579.8|6578.8|6575.8|6574.8|6581.8|6580.8|6574|6573|193
1649932200000|2022-04-14 10:30:00|6577|6576|6571.8|6570.8|6578.3|6577.3|6570|6569|181
1649932500000|2022-04-14 10:35:00|6571.5|6570.5|6572.5|6571.5|6575|6574|6570|6569|181
1649932800000|2022-04-14 10:40:00|6572.3|6571.3|6574.3|6573.3|6576|6575|6569.5|6568.5|94
1649933100000|2022-04-14 10:45:00|6573.8|6572.8|6575|6574|6577.8|6576.8|6573.3|6572.3|110
1649933400000|2022-04-14 10:50:00|6574.8|6573.8|6581|6580|6581.3|6580.3|6573|6572|112
1649933700000|2022-04-14 10:55:00|6581.3|6580.3|6580.8|6579.8|6584.3|6583.3|6579.5|6578.5|220
1649934000000|2022-04-14 11:00:00|6580|6579|6590.3|6589.3|6594.5|6593.5|6578|6577|758
1649934300000|2022-04-14 11:05:00|6590|6589|6583|6582|6593.5|6592.5|6580.8|6579.8|341
1649934600000|2022-04-14 11:10:00|6582.8|6581.8|6580.3|6579.3|6583.8|6582.8|6579.5|6578.5|135
1649934900000|2022-04-14 11:15:00|6580.5|6579.5|6576|6575|6582|6581|6574.3|6573.3|284
1649935200000|2022-04-14 11:20:00|6575.8|6574.8|6576.5|6575.5|6578|6577|6573.8|6572.8|144
1649935500000|2022-04-14 11:25:00|6576.8|6575.8|6573|6572|6578.8|6577.8|6572.5|6571.5|172
1649935800000|2022-04-14 11:30:00|6573.3|6572.3|6575.5|6574.5|6578.3|6577.3|6572.5|6571.5|120
1649936100000|2022-04-14 11:35:00|6575.3|6574.3|6578.5|6577.5|6578.5|6577.5|6571.8|6570.8|194
1649936400000|2022-04-14 11:40:00|6579|6578|6583|6582|6583.8|6582.8|6578.5|6577.5|301
1649936700000|2022-04-14 11:45:00|6583.3|6582.3|6592.5|6591.5|6600.3|6599.3|6582.8|6581.8|1399
1649937000000|2022-04-14 11:50:00|6592.8|6591.8|6575.3|6574.3|6594|6593|6574.3|6573.3|907
1649937300000|2022-04-14 11:55:00|6574.5|6573.5|6580.5|6579.5|6580.8|6579.8|6573.5|6572.5|303
1649937600000|2022-04-14 12:00:00|6580.8|6579.8|6578|6577|6586|6585|6577.8|6576.8|220
1649937900000|2022-04-14 12:05:00|6578.3|6577.3|6580.3|6579.3|6583.5|6582.5|6578|6577|220
1649938200000|2022-04-14 12:10:00|6580.5|6579.5|6583|6582|6585|6584|6579.5|6578.5|221
1649938500000|2022-04-14 12:15:00|6583.3|6582.3|6588.8|6587.8|6591|6590|6579.8|6578.8|384
1649938800000|2022-04-14 12:20:00|6589|6588|6588.3|6587.3|6590|6589|6586.5|6585.5|278
1649939100000|2022-04-14 12:25:00|6588|6587|6588.5|6587.5|6593|6592|6586.3|6585.3|302
1649939400000|2022-04-14 12:30:00|6588.3|6587.3|6588|6587|6595|6594|6586.5|6585.5|336
1649939700000|2022-04-14 12:35:00|6588.3|6587.3|6576.8|6575.8|6589.5|6588.5|6575.8|6574.8|573
1649940000000|2022-04-14 12:40:00|6577|6576|6579.5|6578.5|6581.5|6580.5|6575.8|6574.8|184
1649940300000|2022-04-14 12:45:00|6579.3|6578.3|6576.8|6575.8|6585.3|6584.3|6575|6574|249
1649940600000|2022-04-14 12:50:00|6577|6576|6576.5|6575.5|6579.5|6578.5|6574.3|6573.3|421
1649940900000|2022-04-14 12:55:00|6576.3|6575.3|6578.8|6577.8|6582.8|6581.8|6574.8|6573.8|270
1649941200000|2022-04-14 13:00:00|6580.3|6579.3|6575.8|6574.8|6580.5|6579.5|6574.3|6573.3|281
1649941500000|2022-04-14 13:05:00|6575.5|6574.5|6564.5|6563.5|6576|6575|6564|6563|309
1649941800000|2022-04-14 13:10:00|6564.3|6563.3|6562.8|6561.8|6567.3|6566.3|6562|6561|237
1649942100000|2022-04-14 13:15:00|6562.5|6561.5|6564|6563|6568|6567|6561|6560|396
1649942400000|2022-04-14 13:20:00|6564.5|6563.5|6569|6568|6571.8|6570.8|6564.5|6563.5|1271
1649942700000|2022-04-14 13:25:00|6570|6569|6580|6579|6581.5|6580.5|6569.8|6568.8|467
1649943000000|2022-04-14 13:30:00|6581|6580|6598|6597|6598.3|6597.3|6579.5|6578.5|850
1649943300000|2022-04-14 13:35:00|6598.3|6597.3|6585.5|6584.5|6601.5|6600.5|6583.8|6582.8|950
1649943600000|2022-04-14 13:40:00|6586|6585|6596.5|6595.5|6601.8|6600.8|6585|6584|2467
1649943900000|2022-04-14 13:45:00|6595.5|6594.5|6597.3|6596.3|6605|6604|6593|6592|2276
1649944200000|2022-04-14 13:50:00|6597|6596|6598.5|6597.5|6599|6598|6586.3|6585.3|3322
1649944500000|2022-04-14 13:55:00|6598.3|6597.3|6595.8|6594.8|6603|6602|6593.8|6592.8|3683
1649944800000|2022-04-14 14:00:00|6595.5|6594.5|6604.3|6603.3|6604.5|6603.5|6595.3|6594.3|1716
1649945100000|2022-04-14 14:05:00|6604|6603|6592|6591|6604.3|6603.3|6588.8|6587.8|2005
1649945400000|2022-04-14 14:10:00|6592.3|6591.3|6603.6|6602.6|6605.3|6604.3|6591.3|6590.3|782
1649945700000|2022-04-14 14:15:00|6603.8|6602.8|6603.6|6602.6|6607.6|6606.6|6600.8|6599.8|1908
1649946000000|2022-04-14 14:20:00|6603.3|6602.3|6606.6|6605.6|6611.6|6610.6|6602.3|6601.3|926
1649946300000|2022-04-14 14:25:00|6607.1|6606.1|6600.6|6599.6|6607.1|6606.1|6599.3|6598.3|557
1649946600000|2022-04-14 14:30:00|6600.8|6599.8|6607.3|6606.3|6610.6|6609.6|6600.1|6599.1|873
1649946900000|2022-04-14 14:35:00|6607.1|6606.1|6604.8|6603.8|6611.1|6610.1|6601.8|6600.8|577
1649947200000|2022-04-14 14:40:00|6604.6|6603.6|6603.3|6602.3|6608.3|6607.3|6600.8|6599.8|390
1649947500000|2022-04-14 14:45:00|6603.1|6602.1|6597.6|6596.6|6604.6|6603.6|6597.6|6596.6|358
1649947800000|2022-04-14 14:50:00|6597.1|6596.1|6599.3|6598.3|6600.3|6599.3|6594.1|6593.1|776
1649948100000|2022-04-14 14:55:00|6599.1|6598.1|6597.6|6596.6|6602.3|6601.3|6597.6|6596.6|426
1649948400000|2022-04-14 15:00:00|6597.3|6596.3|6600.6|6599.6|6602.8|6601.8|6596.1|6595.1|456
1649948700000|2022-04-14 15:05:00|6600.3|6599.3|6598.6|6597.6|6602.6|6601.6|6590.1|6589.1|1186
1649949000000|2022-04-14 15:10:00|6598.8|6597.8|6600.6|6599.6|6602.1|6601.1|6596.6|6595.6|557
1649949300000|2022-04-14 15:15:00|6601.1|6600.1|6596.8|6595.8|6602.3|6601.3|6595.3|6594.3|445
1649949600000|2022-04-14 15:20:00|6597.1|6596.1|6606.6|6605.6|6606.6|6605.6|6596.1|6595.1|636
1649949900000|2022-04-14 15:25:00|6606.1|6605.1|6604.6|6603.6|6608.1|6607.1|6603.3|6602.3|1285
1649950200000|2022-04-14 15:30:00|6605.1|6603.1|6594.3|6592.3|6607.1|6605.1|6594.1|6592.1|3861
1649950500000|2022-04-14 15:35:00|6594.6|6592.6|6581.6|6579.6|6597.6|6595.6|6581.6|6579.6|1151
1649950800000|2022-04-14 15:40:00|6581.8|6579.8|6582.8|6580.8|6588.6|6586.6|6581.8|6579.8|434
1649951100000|2022-04-14 15:45:00|6583.1|6581.1|6584.8|6582.8|6588.1|6586.1|6580.1|6578.1|124
1649951400000|2022-04-14 15:50:00|6584.6|6582.6|6576.8|6574.8|6585.1|6583.1|6576.6|6574.6|2345
1649951700000|2022-04-14 15:55:00|6577.1|6575.1|6574.8|6572.8|6579.6|6577.6|6573.1|6571.1|305
1649952000000|2022-04-14 16:00:00|6574.1|6572.1|6575.8|6573.8|6583.1|6581.1|6570.6|6568.6|400
1649952300000|2022-04-14 16:05:00|6575.3|6573.3|6572.3|6570.3|6578.8|6576.8|6572.3|6570.3|278
1649952600000|2022-04-14 16:10:00|6572.1|6570.1|6569.3|6567.3|6573.3|6571.3|6568.6|6566.6|154
1649952900000|2022-04-14 16:15:00|6569.6|6567.6|6567.8|6565.8|6571.6|6569.6|6565.3|6563.3|140
1649953200000|2022-04-14 16:20:00|6568.1|6566.1|6566.1|6564.1|6568.1|6566.1|6563.6|6561.6|133
1649953500000|2022-04-14 16:25:00|6566.3|6564.3|6559.8|6557.8|6567.3|6565.3|6559.8|6557.8|248
1649953800000|2022-04-14 16:30:00|6559.6|6557.6|6562.6|6560.6|6564.6|6562.6|6559.1|6557.1|339
1649954100000|2022-04-14 16:35:00|6562.3|6560.3|6558.3|6556.3|6562.8|6560.8|6557.8|6555.8|153
1649954400000|2022-04-14 16:40:00|6558.1|6556.1|6556.6|6554.6|6560.3|6558.3|6556.6|6554.6|127
1649954700000|2022-04-14 16:45:00|6556.3|6554.3|6554.8|6552.8|6558.1|6556.1|6554.1|6552.1|97
1649955000000|2022-04-14 16:50:00|6555.1|6553.1|6553.6|6551.6|6556.6|6554.6|6553.3|6551.3|102
1649955300000|2022-04-14 16:55:00|6553.8|6551.8|6559.3|6557.3|6561.3|6559.3|6553.8|6551.8|201
1649955600000|2022-04-14 17:00:00|6559.1|6557.1|6560.1|6558.1|6562.1|6560.1|6558.6|6556.6|92
1649955900000|2022-04-14 17:05:00|6560.3|6558.3|6559.3|6557.3|6561.1|6559.1|6556.8|6554.8|36
1649956200000|2022-04-14 17:10:00|6559.1|6557.1|6555.8|6553.8|6561.8|6559.8|6555.3|6553.3|80
1649956500000|2022-04-14 17:15:00|6556.1|6554.1|6555.8|6553.8|6558.6|6556.6|6553.3|6551.3|52
1649956800000|2022-04-14 17:20:00|6556.1|6554.1|6559.6|6557.6|6561.6|6559.6|6556.1|6554.1|47
1649957100000|2022-04-14 17:25:00|6559.8|6557.8|6563.3|6561.3|6564.1|6562.1|6559.6|6557.6|73
1649957400000|2022-04-14 17:30:00|6563.6|6561.6|6568.3|6566.3|6569.6|6567.6|6562.8|6560.8|60
1649957700000|2022-04-14 17:35:00|6568.6|6566.6|6570.6|6568.6|6572.6|6570.6|6568.6|6566.6|43
1649958000000|2022-04-14 17:40:00|6570.8|6568.8|6575.3|6573.3|6578.3|6576.3|6570.6|6568.6|80
1649958300000|2022-04-14 17:45:00|6575.8|6573.8|6580.3|6578.3|6581.6|6579.6|6575.8|6573.8|40
1649958600000|2022-04-14 17:50:00|6580.6|6578.6|6577.8|6575.8|6580.8|6578.8|6576.3|6574.3|37
1649958900000|2022-04-14 17:55:00|6578.1|6576.1|6582.8|6580.8|6582.8|6580.8|6578.1|6576.1|58
1649959200000|2022-04-14 18:00:00|6582.3|6580.3|6586.8|6584.8|6588.8|6586.8|6581.6|6579.6|78
1649959500000|2022-04-14 18:05:00|6587.1|6585.1|6583.1|6581.1|6587.6|6585.6|6582.6|6580.6|78
1649959800000|2022-04-14 18:10:00|6583.3|6581.3|6585.8|6583.8|6588.8|6586.8|6582.3|6580.3|53
1649960100000|2022-04-14 18:15:00|6586.1|6584.1|6584.6|6582.6|6588.3|6586.3|6583.3|6581.3|79
1649960400000|2022-04-14 18:20:00|6584.3|6582.3|6580.6|6578.6|6584.3|6582.3|6579.3|6577.3|115
1649960700000|2022-04-14 18:25:00|6580.3|6578.3|6584.3|6582.3|6585.6|6583.6|6577.8|6575.8|34
1649961000000|2022-04-14 18:30:00|6584.1|6582.1|6579.6|6577.6|6586.1|6584.1|6577.8|6575.8|39
1649961300000|2022-04-14 18:35:00|6579.8|6577.8|6577.3|6575.3|6582.1|6580.1|6576.8|6574.8|36
1649961600000|2022-04-14 18:40:00|6577.6|6575.6|6578.8|6576.8|6579.8|6577.8|6577.3|6575.3|45
1649961900000|2022-04-14 18:45:00|6578.6|6576.6|6578.6|6576.6|6580.6|6578.6|6575.8|6573.8|36
1649962200000|2022-04-14 18:50:00|6578.8|6576.8|6568.8|6566.8|6579.3|6577.3|6567.6|6565.6|69
1649962500000|2022-04-14 18:55:00|6568.6|6566.6|6564.8|6562.8|6568.6|6566.6|6564.3|6562.3|36
1649962800000|2022-04-14 19:00:00|6564.6|6562.6|6567.8|6565.8|6570.1|6568.1|6561.1|6559.1|88
1649963100000|2022-04-14 19:05:00|6567.6|6565.6|6562.6|6560.6|6568.6|6566.6|6562.1|6560.1|51
1649963400000|2022-04-14 19:10:00|6562.3|6560.3|6562.3|6560.3|6564.6|6562.6|6560.8|6558.8|178
1649963700000|2022-04-14 19:15:00|6562.6|6560.6|6572.3|6570.3|6572.6|6570.6|6562.3|6560.3|97
1649964000000|2022-04-14 19:20:00|6572.1|6570.1|6571.1|6569.1|6574.1|6572.1|6568.8|6566.8|33
1649964300000|2022-04-14 19:25:00|6570.8|6568.8|6569.1|6567.1|6572.1|6570.1|6566.6|6564.6|34
1649964600000|2022-04-14 19:30:00|6569.3|6567.3|6565.1|6563.1|6569.6|6567.6|6564.3|6562.3|69
1649964900000|2022-04-14 19:35:00|6564.8|6562.8|6561.3|6559.3|6566.6|6564.6|6560.1|6558.1|184
1649965200000|2022-04-14 19:40:00|6561.6|6559.6|6569.3|6567.3|6569.8|6567.8|6560.1|6558.1|65
1649965500000|2022-04-14 19:45:00|6569.6|6567.6|6564.8|6562.8|6570.6|6568.6|6563.1|6561.1|88
1649965800000|2022-04-14 19:50:00|6565.1|6563.1|6566.8|6564.8|6566.8|6564.8|6559.8|6557.8|162
1649966100000|2022-04-14 19:55:00|6567.1|6565.1|6562.3|6560.3|6569.6|6567.6|6560.6|6558.6|333
1649966400000|2022-04-14 20:00:00|6562.2|6558.2|6561.5|6557.5|6568.7|6564.7|6560.6|6556.6|0
1649966700000|2022-04-14 20:05:00|6562|6558|6562.5|6558.5|6564.1|6560.1|6561|6557|0
1649967000000|2022-04-14 20:10:00|6562|6558|6561.6|6557.6|6563.2|6559.2|6561.5|6557.5|0
1649967300000|2022-04-14 20:15:00|6562.1|6558.1|6563.6|6559.6|6563.6|6559.6|6561.3|6557.3|0
1649967600000|2022-04-14 20:20:00|6564.1|6560.1|6562.4|6558.4|6565.6|6561.6|6562.4|6558.4|0
1649967900000|2022-04-14 20:25:00|6562.9|6558.9|6563.6|6559.6|6565.6|6561.6|6562.4|6558.4|0
1649968200000|2022-04-14 20:30:00|6563|6559|6564.6|6560.6|6564.6|6560.6|6562.5|6558.5|0
1649968500000|2022-04-14 20:35:00|6564.1|6560.1|6563.4|6559.4|6564.6|6560.6|6562.9|6558.9|0
1649968800000|2022-04-14 20:40:00|6563.8|6559.8|6564.1|6560.1|6564.1|6560.1|6562.9|6558.9|0
1649969100000|2022-04-14 20:45:00|6564.6|6560.6|6569.5|6565.5|6571|6567|6564.1|6560.1|0
1649969400000|2022-04-14 20:50:00|6568.9|6564.9|6569.5|6565.5|6570.1|6566.1|6568.3|6564.3|0
1649969700000|2022-04-14 20:55:00|6569.6|6565.6|6569.7|6565.7|6571.1|6567.1|6568.9|6564.9|0
1650232800000|2022-04-17 22:00:00|6541.3|6537.3|6547.4|6543.4|6548.7|6544.7|6541.3|6537.3|0
1650233100000|2022-04-17 22:05:00|6547.9|6543.9|6555.6|6551.6|6559|6555|6546.9|6542.9|0
1650233400000|2022-04-17 22:10:00|6556.3|6552.3|6557.7|6553.7|6559.5|6555.5|6551.4|6547.4|0
1650233700000|2022-04-17 22:15:00|6557.8|6553.8|6554|6550|6559.4|6555.4|6552.8|6548.8|0
1650234000000|2022-04-17 22:20:00|6553.7|6549.7|6542.2|6538.2|6553.7|6549.7|6541.7|6537.7|0
1650234300000|2022-04-17 22:25:00|6542.7|6538.7|6543.4|6539.4|6546.6|6542.6|6541.7|6537.7|0
1650234600000|2022-04-17 22:30:00|6543.9|6539.9|6538|6534|6547.1|6543.1|6537.3|6533.3|0
1650234900000|2022-04-17 22:35:00|6538.1|6534.1|6537.3|6533.3|6541.7|6537.7|6536.8|6532.8|0
1650235200000|2022-04-17 22:40:00|6538|6534|6540.7|6536.7|6541.8|6537.8|6533.7|6529.7|0
1650235500000|2022-04-17 22:45:00|6540.9|6536.9|6531.3|6527.3|6542.3|6538.3|6529.9|6525.9|0
1650235800000|2022-04-17 22:50:00|6531.8|6527.8|6536.8|6532.8|6536.8|6532.8|6531.3|6527.3|0
1650236100000|2022-04-17 22:55:00|6536.6|6532.6|6536.8|6532.8|6536.8|6532.8|6534.6|6530.6|0
1650236400000|2022-04-17 23:00:00|6537.5|6533.5|6531.9|6527.9|6538|6534|6531.9|6527.9|0
1650236700000|2022-04-17 23:05:00|6532.6|6528.6|6516.7|6512.7|6533.1|6529.1|6515.4|6511.4|0
1650237000000|2022-04-17 23:10:00|6516.2|6512.2|6521.2|6517.2|6522.7|6518.7|6515.2|6511.2|0
1650237300000|2022-04-17 23:15:00|6520.5|6516.5|6520.8|6517.8|6522.9|6519.9|6519|6516|0
1650237600000|2022-04-17 23:20:00|6520.5|6517.5|6517.2|6514.2|6521.3|6518.3|6514.2|6511.2|0
1650237900000|2022-04-17 23:25:00|6516|6513|6518.7|6515.7|6520.2|6517.2|6515.5|6512.5|0
1650238200000|2022-04-17 23:30:00|6519.2|6516.2|6522.8|6519.8|6524.1|6521.1|6518.7|6515.7|0
1650238500000|2022-04-17 23:35:00|6522.5|6519.5|6521|6518|6523.6|6520.6|6520.3|6517.3|0
1650238800000|2022-04-17 23:40:00|6521.2|6518.2|6520.3|6517.3|6523|6520|6518.8|6515.8|0
1650239100000|2022-04-17 23:45:00|6520.8|6517.8|6515.5|6512.5|6522|6519|6514.4|6511.4|0
1650239400000|2022-04-17 23:50:00|6515.8|6512.8|6512.8|6509.8|6518.2|6515.2|6512.8|6509.8|0
1650239700000|2022-04-17 23:55:00|6514|6511|6515|6512|6517.7|6514.7|6512.8|6509.8|0
1650240000000|2022-04-18 00:00:00|6514.5|6511.5|6515.6|6512.6|6516.9|6513.9|6511.5|6508.5|0
1650240300000|2022-04-18 00:05:00|6516.2|6513.2|6519.8|6516.8|6521.5|6518.5|6515.6|6512.6|0
1650240600000|2022-04-18 00:10:00|6520.3|6517.3|6520.5|6517.5|6522|6519|6518.8|6515.8|0
1650240900000|2022-04-18 00:15:00|6520.6|6517.6|6524.2|6521.2|6530|6527|6520.6|6517.6|0
1650241200000|2022-04-18 00:20:00|6523.6|6520.6|6525.1|6522.1|6525.7|6522.7|6523|6520|0
1650241500000|2022-04-18 00:25:00|6525.2|6522.2|6526.1|6523.1|6527.6|6524.6|6523.5|6520.5|0
1650241800000|2022-04-18 00:30:00|6525.7|6522.7|6524.4|6521.4|6526.1|6523.1|6522.2|6519.2|0
1650242100000|2022-04-18 00:35:00|6524.1|6521.1|6525.4|6522.4|6525.4|6522.4|6522.2|6519.2|0
1650242400000|2022-04-18 00:40:00|6526.1|6523.1|6522.6|6519.6|6527.7|6524.7|6521.5|6518.5|0
1650242700000|2022-04-18 00:45:00|6522.5|6519.5|6521.2|6518.2|6522.6|6519.6|6519.3|6516.3|0
1650243000000|2022-04-18 00:50:00|6521.5|6518.5|6525.7|6522.7|6526.9|6523.9|6519.8|6516.8|0
1650243300000|2022-04-18 00:55:00|6525.2|6522.2|6523.1|6520.1|6526.9|6523.9|6523|6520|0
1650243600000|2022-04-18 01:00:00|6523.8|6520.8|6523.1|6520.1|6527|6524|6522.4|6519.4|0
1650243900000|2022-04-18 01:05:00|6523.6|6520.6|6526.3|6523.3|6526.3|6523.3|6523.6|6520.6|0
1650244200000|2022-04-18 01:10:00|6526.2|6523.2|6523.6|6520.6|6527|6524|6523.1|6520.1|0
1650244500000|2022-04-18 01:15:00|6523.1|6520.1|6522.6|6519.6|6525.3|6522.3|6522.6|6519.6|0
1650244800000|2022-04-18 01:20:00|6523.1|6520.1|6523.1|6520.1|6523.6|6520.6|6519.9|6516.9|0
1650245100000|2022-04-18 01:25:00|6523.6|6520.6|6525.8|6522.8|6525.8|6522.8|6522.1|6519.1|0
1650245400000|2022-04-18 01:30:00|6525.3|6522.3|6532.9|6529.9|6532.9|6529.9|6524.8|6521.8|0
1650245700000|2022-04-18 01:35:00|6532.4|6529.4|6535.6|6532.6|6537.2|6534.2|6531.6|6528.6|0
1650246000000|2022-04-18 01:40:00|6535.7|6532.7|6535|6532|6537.1|6534.1|6534.3|6531.3|0
1650246300000|2022-04-18 01:45:00|6534.7|6531.7|6535.5|6532.5|6537|6534|6533.8|6530.8|0
1650246600000|2022-04-18 01:50:00|6535|6532|6531.1|6528.1|6536|6533|6531.1|6528.1|0
1650246900000|2022-04-18 01:55:00|6531.6|6528.6|6532.3|6529.3|6532.8|6529.8|6531.1|6528.1|0
1650247200000|2022-04-18 02:00:00|6532.8|6529.8|6535|6532|6536|6533|6532.3|6529.3|0
1650247500000|2022-04-18 02:05:00|6535.2|6532.2|6535|6532|6536|6533|6532.8|6529.8|0
1650247800000|2022-04-18 02:10:00|6535.5|6532.5|6532.3|6529.3|6535.5|6532.5|6531.6|6528.6|0
1650248100000|2022-04-18 02:15:00|6531.6|6528.6|6528.9|6525.9|6531.6|6528.6|6528.4|6525.4|0
1650248400000|2022-04-18 02:20:00|6528.7|6525.7|6530.1|6527.1|6530.6|6527.6|6527.4|6524.4|0
1650248700000|2022-04-18 02:25:00|6530|6527|6531.6|6528.6|6532.8|6529.8|6529.5|6526.5|0
1650249000000|2022-04-18 02:30:00|6531.1|6528.1|6530.1|6527.1|6533.3|6530.3|6530.1|6527.1|0
1650249300000|2022-04-18 02:35:00|6530|6527|6529.6|6526.6|6530.6|6527.6|6528.9|6525.9|0
1650249600000|2022-04-18 02:40:00|6528.9|6525.9|6530.1|6527.1|6530.6|6527.6|6528.9|6525.9|0
1650249900000|2022-04-18 02:45:00|6530.6|6527.6|6530.5|6527.5|6530.6|6527.6|6530.1|6527.1|0
1650250200000|2022-04-18 02:50:00|6530|6527|6532.2|6529.2|6532.7|6529.7|6529.5|6526.5|0
1650250500000|2022-04-18 02:55:00|6532.7|6529.7|6533.4|6530.4|6534.3|6531.3|6531.9|6528.9|0
1650250800000|2022-04-18 03:00:00|6533.9|6530.9|6532.4|6529.4|6534.6|6531.6|6531.2|6528.2|0
1650251100000|2022-04-18 03:05:00|6532.9|6529.9|6530.7|6527.7|6532.9|6529.9|6530.2|6527.2|0
1650251400000|2022-04-18 03:10:00|6530.2|6527.2|6530.2|6527.2|6531.9|6528.9|6529.2|6526.2|0
1650251700000|2022-04-18 03:15:00|6529.7|6526.7|6529.2|6526.2|6531.9|6528.9|6529.2|6526.2|0
1650252000000|2022-04-18 03:20:00|6528.8|6525.8|6528.5|6525.5|6529.7|6526.7|6528.5|6525.5|0
1650252300000|2022-04-18 03:25:00|6528.8|6525.8|6529.8|6526.8|6530.2|6527.2|6528.5|6525.5|0
1650252600000|2022-04-18 03:30:00|6530.1|6527.1|6530.6|6527.6|6530.6|6527.6|6528.4|6525.4|0
1650252900000|2022-04-18 03:35:00|6531.1|6528.1|6533.3|6530.3|6533.3|6530.3|6531.1|6528.1|0
1650253200000|2022-04-18 03:40:00|6533.8|6530.8|6537.2|6534.2|6538.7|6535.7|6533.6|6530.6|0
1650253500000|2022-04-18 03:45:00|6537.4|6534.4|6536.5|6533.5|6538.2|6535.2|6536.1|6533.1|0
1650253800000|2022-04-18 03:50:00|6536.6|6533.6|6540.2|6537.2|6540.5|6537.5|6536.6|6533.6|0
1650254100000|2022-04-18 03:55:00|6540|6537|6538.5|6535.5|6540.1|6537.1|6538|6535|0
1650254400000|2022-04-18 04:00:00|6538.3|6535.3|6539.2|6536.2|6540.5|6537.5|6538.3|6535.3|0
1650254700000|2022-04-18 04:05:00|6539.3|6536.3|6538.3|6535.3|6540|6537|6537.8|6534.8|0
1650255000000|2022-04-18 04:10:00|6538.5|6535.5|6539.3|6536.3|6539.3|6536.3|6537.8|6534.8|0
1650255300000|2022-04-18 04:15:00|6538.8|6535.8|6538.3|6535.3|6538.8|6535.8|6537.8|6534.8|0
1650255600000|2022-04-18 04:20:00|6538.5|6535.5|6537.2|6534.2|6538.8|6535.8|6536|6533|0
1650255900000|2022-04-18 04:25:00|6537.7|6534.7|6537.7|6534.7|6538.7|6535.7|6537.2|6534.2|0
1650256200000|2022-04-18 04:30:00|6537.2|6534.2|6532.2|6529.2|6537.2|6534.2|6532.2|6529.2|0
1650256500000|2022-04-18 04:35:00|6532.1|6529.1|6532.7|6529.7|6532.7|6529.7|6528.8|6525.8|0
1650256800000|2022-04-18 04:40:00|6533.2|6530.2|6532.7|6529.7|6533.2|6530.2|6532.2|6529.2|0
1650257100000|2022-04-18 04:45:00|6532.9|6529.9|6531.1|6528.1|6533.2|6530.2|6530.6|6527.6|0
1650257400000|2022-04-18 04:50:00|6531|6528|6530.9|6527.9|6531.1|6528.1|6529.5|6526.5|0
1650257700000|2022-04-18 04:55:00|6531.2|6528.2|6530.9|6527.9|6533.1|6530.1|6530.9|6527.9|0
1650258000000|2022-04-18 05:00:00|6531.4|6528.4|6533.6|6530.6|6535.2|6532.2|6530.9|6527.9|0
1650258300000|2022-04-18 05:05:00|6534.1|6531.1|6536.3|6533.3|6538.5|6535.5|6533.6|6530.6|0
1650258600000|2022-04-18 05:10:00|6536.8|6533.8|6535.8|6532.8|6537.3|6534.3|6534.1|6531.1|0
1650258900000|2022-04-18 05:15:00|6535.9|6532.9|6533.1|6530.1|6536.3|6533.3|6531.9|6528.9|0
1650259200000|2022-04-18 05:20:00|6532.7|6529.7|6533.1|6530.1|6533.1|6530.1|6531.9|6528.9|0
1650259500000|2022-04-18 05:25:00|6532.6|6529.6|6532.6|6529.6|6533.1|6530.1|6531.4|6528.4|0
1650259800000|2022-04-18 05:30:00|6533.1|6530.1|6532.6|6529.6|6536.3|6533.3|6531.9|6528.9|0
1650260100000|2022-04-18 05:35:00|6532.5|6529.5|6532.6|6529.6|6533.1|6530.1|6531.4|6528.4|0
1650260400000|2022-04-18 05:40:00|6532.5|6529.5|6532.7|6529.7|6535.3|6532.3|6531.9|6528.9|0
1650260700000|2022-04-18 05:45:00|6534.2|6531.2|6534.4|6531.4|6534.7|6531.7|6533.1|6530.1|0
1650261000000|2022-04-18 05:50:00|6535.1|6532.1|6540.3|6537.3|6541.4|6538.4|6534.4|6531.4|0
1650261300000|2022-04-18 05:55:00|6540.8|6537.8|6542.1|6539.1|6544.6|6541.6|6540.3|6537.3|0
1650261600000|2022-04-18 06:00:00|6542.2|6539.2|6545.7|6541.7|6547.6|6543.6|6542.2|6538.9|0
1650261900000|2022-04-18 06:05:00|6546.2|6542.2|6546.2|6542.2|6548.5|6544.5|6545.7|6541.7|0
1650262200000|2022-04-18 06:10:00|6546.8|6542.8|6543.4|6539.4|6546.8|6542.8|6542.9|6538.9|0
1650262500000|2022-04-18 06:15:00|6542.9|6538.9|6541.2|6537.2|6543.4|6539.4|6540.6|6536.6|0
1650262800000|2022-04-18 06:20:00|6541|6537|6542.9|6538.9|6543.4|6539.4|6540.7|6536.7|0
1650263100000|2022-04-18 06:25:00|6542.3|6538.3|6544|6540|6544|6540|6541.2|6537.2|0
1650263400000|2022-04-18 06:30:00|6544.5|6540.5|6544.5|6540.5|6545.6|6541.6|6543.6|6539.6|0
1650263700000|2022-04-18 06:35:00|6545.1|6541.1|6550.4|6546.4|6550.7|6546.7|6543.6|6539.6|0
1650264000000|2022-04-18 06:40:00|6550.7|6546.7|6545.1|6541.1|6550.7|6546.7|6544.6|6540.6|0
1650264300000|2022-04-18 06:45:00|6545.7|6541.7|6541.3|6537.3|6547.3|6543.3|6538|6534|0
1650264600000|2022-04-18 06:50:00|6541|6537|6543.6|6539.6|6544.1|6540.1|6540.7|6536.7|0
1650264900000|2022-04-18 06:55:00|6543.8|6539.8|6543|6539|6545.2|6541.2|6543|6539|0
1650265200000|2022-04-18 07:00:00|6543.3|6539.3|6539|6535|6543.5|6539.5|6537.3|6533.3|0
1650265500000|2022-04-18 07:05:00|6538.4|6534.4|6538|6534|6539.7|6535.7|6537.9|6533.9|0
1650265800000|2022-04-18 07:10:00|6538.5|6534.5|6539.7|6535.7|6541.3|6537.3|6537.9|6533.9|0
1650266100000|2022-04-18 07:15:00|6539.4|6535.4|6539.2|6535.2|6540.2|6536.2|6538|6534|0
1650266400000|2022-04-18 07:20:00|6538.9|6534.9|6540.6|6536.6|6541|6537|6537.6|6533.6|0
1650266700000|2022-04-18 07:25:00|6540.9|6536.9|6540.4|6536.4|6543.9|6539.9|6540.4|6536.4|0
1650267000000|2022-04-18 07:30:00|6540.1|6536.1|6540.4|6536.4|6540.4|6536.4|6537.6|6533.6|0
1650267300000|2022-04-18 07:35:00|6540.9|6536.9|6535.5|6531.5|6542.6|6538.6|6530.4|6526.4|0
1650267600000|2022-04-18 07:40:00|6536|6532|6535.6|6531.6|6537.7|6533.7|6533.4|6529.4|0
1650267900000|2022-04-18 07:45:00|6535.1|6531.1|6539|6535|6539.8|6535.8|6535.1|6531.1|0
1650268200000|2022-04-18 07:50:00|6538.7|6534.7|6540.1|6536.1|6540.9|6536.9|6537.9|6533.9|0
1650268500000|2022-04-18 07:55:00|6539.6|6535.6|6540.4|6536.4|6541.5|6537.5|6538.5|6534.5|0
1650268800000|2022-04-18 08:00:00|6540.1|6536.1|6556.1|6552.1|6557|6553|6539.8|6535.8|0
1650269100000|2022-04-18 08:05:00|6556.4|6552.4|6552.9|6548.9|6557|6553|6549.3|6545.3|0
1650269400000|2022-04-18 08:10:00|6553.2|6549.2|6550.9|6546.9|6553.2|6549.2|6550.1|6546.1|0
1650269700000|2022-04-18 08:15:00|6551.4|6547.4|6554.5|6550.5|6554.7|6550.7|6550.8|6546.8|0
1650270000000|2022-04-18 08:20:00|6554.3|6550.3|6552.8|6548.8|6556.8|6552.8|6552.8|6548.8|0
1650270300000|2022-04-18 08:25:00|6553.4|6549.4|6552.3|6548.3|6555|6551|6552.3|6548.3|0
1650270600000|2022-04-18 08:30:00|6552.9|6548.9|6551.7|6547.7|6552.9|6548.9|6550.6|6546.6|0
1650270900000|2022-04-18 08:35:00|6552|6548|6551.7|6547.7|6552.8|6548.8|6550.3|6546.3|0
1650271200000|2022-04-18 08:40:00|6551.1|6547.1|6552.9|6548.9|6552.9|6548.9|6550.6|6546.6|0
1650271500000|2022-04-18 08:45:00|6552.6|6548.6|6552.4|6548.4|6552.8|6548.8|6551.6|6547.6|0
1650271800000|2022-04-18 08:50:00|6552.7|6548.7|6547.8|6543.8|6552.7|6548.7|6547.6|6543.6|0
1650272100000|2022-04-18 08:55:00|6547.6|6543.6|6546.7|6542.7|6548.9|6544.9|6546.2|6542.2|0
1650272400000|2022-04-18 09:00:00|6546.5|6542.5|6546.2|6542.2|6547.3|6543.3|6544.5|6540.5|0
1650272700000|2022-04-18 09:05:00|6546.5|6542.5|6546|6542|6547.3|6543.3|6545.1|6541.1|0
1650273000000|2022-04-18 09:10:00|6545.7|6541.7|6543|6539|6546|6542|6542.9|6538.9|0
1650273300000|2022-04-18 09:15:00|6543.3|6539.3|6542.1|6538.1|6545.2|6541.2|6541.6|6537.6|0
1650273600000|2022-04-18 09:20:00|6541.8|6537.8|6531.5|6527.5|6541.8|6537.8|6528.8|6524.8|0
1650273900000|2022-04-18 09:25:00|6531.3|6527.3|6533.7|6529.7|6535.7|6531.7|6531|6527|0
1650274200000|2022-04-18 09:30:00|6533.4|6529.4|6536.6|6532.6|6537.1|6533.1|6533.1|6529.1|0
1650274500000|2022-04-18 09:35:00|6536.8|6532.8|6536.3|6532.3|6538.2|6534.2|6536|6532|0
1650274800000|2022-04-18 09:40:00|6536.6|6532.6|6536.1|6532.1|6538.3|6534.3|6535.5|6531.5|0
1650275100000|2022-04-18 09:45:00|6535.9|6531.9|6537.3|6533.3|6537.6|6533.6|6534.8|6530.8|0
1650275400000|2022-04-18 09:50:00|6537.4|6533.4|6537.7|6533.7|6537.7|6533.7|6535.4|6531.4|0
1650275700000|2022-04-18 09:55:00|6537.4|6533.4|6538|6534|6538.2|6534.2|6536|6532|0
1650276000000|2022-04-18 10:00:00|6537.7|6533.7|6541.6|6537.6|6542.1|6538.1|6536.9|6532.9|0
1650276300000|2022-04-18 10:05:00|6541.3|6537.3|6542.9|6538.9|6543.7|6539.7|6539.9|6535.9|0
1650276600000|2022-04-18 10:10:00|6543.2|6539.2|6542.7|6538.7|6543.8|6539.8|6541.6|6537.6|0
1650276900000|2022-04-18 10:15:00|6542.1|6538.1|6541.6|6537.6|6543.2|6539.2|6541.6|6537.6|0
1650277200000|2022-04-18 10:20:00|6541.3|6537.3|6542.2|6538.2|6543.8|6539.8|6541|6537|0
1650277500000|2022-04-18 10:25:00|6542.7|6538.7|6550.7|6546.7|6552.2|6548.2|6542.7|6538.7|0
1650277800000|2022-04-18 10:30:00|6551|6547|6548.6|6544.6|6551|6547|6547.7|6543.7|0
1650278100000|2022-04-18 10:35:00|6548.8|6544.8|6547.1|6543.1|6548.8|6544.8|6546.6|6542.6|0
1650278400000|2022-04-18 10:40:00|6546.9|6542.9|6548.8|6544.8|6551|6547|6546.6|6542.6|0
1650278700000|2022-04-18 10:45:00|6549.1|6545.1|6549.1|6545.1|6550.5|6546.5|6548.3|6544.3|0
1650279000000|2022-04-18 10:50:00|6549.4|6545.4|6548.8|6544.8|6550.5|6546.5|6548.2|6544.2|0
1650279300000|2022-04-18 10:55:00|6548.5|6544.5|6547.1|6543.1|6550.4|6546.4|6547.1|6543.1|0
1650279600000|2022-04-18 11:00:00|6547.6|6543.6|6555.2|6551.2|6555.7|6551.7|6547.6|6543.6|0
1650279900000|2022-04-18 11:05:00|6554.9|6550.9|6561.6|6557.6|6563.8|6559.8|6554.8|6550.8|0
1650280200000|2022-04-18 11:10:00|6562.2|6558.2|6571|6567|6572.2|6568.2|6561.6|6557.6|0
1650280500000|2022-04-18 11:15:00|6571.6|6567.6|6572.8|6568.8|6574.5|6570.5|6569|6565|0
1650280800000|2022-04-18 11:20:00|6572.2|6568.2|6568|6564|6573.6|6569.6|6567.4|6563.4|0
1650281100000|2022-04-18 11:25:00|6568.2|6564.2|6567|6563|6568.5|6564.5|6565.6|6561.6|0
1650281400000|2022-04-18 11:30:00|6567.3|6563.3|6567.3|6563.3|6568.4|6564.4|6565.1|6561.1|0
1650281700000|2022-04-18 11:35:00|6566.8|6562.8|6562.2|6558.2|6566.8|6562.8|6561.6|6557.6|0
1650282000000|2022-04-18 11:40:00|6562.5|6558.5|6562.3|6558.3|6562.5|6558.5|6557.9|6553.9|0
1650282300000|2022-04-18 11:45:00|6562.8|6558.8|6558|6554|6562.8|6558.8|6557.8|6553.8|0
1650282600000|2022-04-18 11:50:00|6557.5|6553.5|6558.5|6554.5|6559.9|6555.9|6555.7|6551.7|0
1650282900000|2022-04-18 11:55:00|6558.8|6554.8|6556.9|6552.9|6558.8|6554.8|6554.7|6550.7|0
1650283200000|2022-04-18 12:00:00|6557.5|6553.5|6559.9|6555.9|6561.5|6557.5|6555.8|6551.8|0
1650283500000|2022-04-18 12:05:00|6560.5|6556.5|6557.2|6553.2|6562.9|6558.9|6555.3|6551.3|0
1650283800000|2022-04-18 12:10:00|6556.9|6552.9|6553.7|6549.7|6558.7|6554.7|6551.7|6547.7|0
1650284100000|2022-04-18 12:15:00|6554.2|6550.2|6553.6|6549.6|6555.3|6551.3|6548.5|6544.5|0
1650284400000|2022-04-18 12:20:00|6553.3|6549.3|6556|6552|6557.4|6553.4|6553.3|6549.3|0
1650284700000|2022-04-18 12:25:00|6555.7|6551.7|6558.8|6554.8|6559.6|6555.6|6555.2|6551.2|0
1650285000000|2022-04-18 12:30:00|6559|6555|6557.4|6553.4|6559.6|6555.6|6554.1|6550.1|0
1650285300000|2022-04-18 12:35:00|6557.9|6553.9|6564|6560|6566.8|6562.8|6557.9|6553.9|0
1650285600000|2022-04-18 12:40:00|6564.5|6560.5|6558.9|6554.9|6565.1|6561.1|6558.4|6554.4|0
1650285900000|2022-04-18 12:45:00|6559.5|6555.5|6560.1|6556.1|6560.7|6556.7|6557.9|6553.9|0
1650286200000|2022-04-18 12:50:00|6559.8|6555.8|6555.9|6551.9|6561.2|6557.2|6554.7|6550.7|0
1650286500000|2022-04-18 12:55:00|6556.1|6552.1|6554.7|6550.7|6560.8|6556.8|6554.1|6550.1|0
1650286800000|2022-04-18 13:00:00|6554.4|6550.4|6563.5|6559.5|6564.3|6560.3|6551.9|6547.9|0
1650287100000|2022-04-18 13:05:00|6563|6559|6562.7|6558.7|6564.6|6560.6|6561.6|6557.6|0
1650287400000|2022-04-18 13:10:00|6562.9|6558.9|6567.8|6563.8|6567.8|6563.8|6562.1|6558.1|0
1650287700000|2022-04-18 13:15:00|6568.3|6564.3|6564.1|6560.1|6570.5|6566.5|6563.9|6559.9|0
1650288000000|2022-04-18 13:20:00|6563.9|6559.9|6565.7|6561.7|6566.3|6562.3|6563.5|6559.5|0
1650288300000|2022-04-18 13:25:00|6565.2|6561.2|6559.1|6555.1|6565.2|6561.2|6557.4|6553.4|0
1650288600000|2022-04-18 13:30:00|6560.2|6556.2|6591.8|6587.8|6601.3|6597.3|6560.2|6556.2|0
1650288900000|2022-04-18 13:35:00|6591.3|6587.3|6594.8|6590.8|6607.5|6603.5|6590.2|6586.2|0
1650289200000|2022-04-18 13:40:00|6594.3|6590.3|6604.6|6600.6|6612.4|6608.4|6585.6|6581.6|0
1650289500000|2022-04-18 13:45:00|6604.1|6600.1|6599.6|6595.6|6605.2|6601.2|6590.1|6586.1|0
1650289800000|2022-04-18 13:50:00|6601.3|6597.3|6578.9|6574.9|6602.4|6598.4|6573.9|6569.9|0
1650290100000|2022-04-18 13:55:00|6578.6|6574.6|6575.5|6571.5|6578.9|6574.9|6569|6565|0
1650290400000|2022-04-18 14:00:00|6573.8|6569.8|6585.2|6581.2|6589.2|6585.2|6560.1|6556.1|0
1650290700000|2022-04-18 14:05:00|6585.7|6581.7|6565.6|6561.6|6587.1|6583.1|6565|6561|0
1650291000000|2022-04-18 14:10:00|6564.5|6560.5|6587.4|6583.4|6590.4|6586.4|6563.9|6559.9|0
1650291300000|2022-04-18 14:15:00|6587.9|6583.9|6590.6|6586.6|6593.4|6589.4|6581.8|6577.8|0
1650291600000|2022-04-18 14:20:00|6590|6586|6607.7|6603.7|6609.6|6605.6|6588.4|6584.4|0
1650291900000|2022-04-18 14:25:00|6608.2|6604.2|6595.4|6591.4|6611.5|6607.5|6593.3|6589.3|0
1650292200000|2022-04-18 14:30:00|6595.6|6591.6|6604|6600|6604|6600|6594|6590|0
1650292500000|2022-04-18 14:35:00|6604.6|6600.6|6605|6601|6605|6601|6595.8|6591.8|0
1650292800000|2022-04-18 14:40:00|6605.6|6601.6|6605.8|6601.8|6611.9|6607.9|6600.7|6596.7|0
1650293100000|2022-04-18 14:45:00|6605.5|6601.5|6602.1|6598.1|6609.3|6605.3|6597.5|6593.5|0
1650293400000|2022-04-18 14:50:00|6601.5|6597.5|6590.3|6586.3|6602.1|6598.1|6588|6584|0
1650293700000|2022-04-18 14:55:00|6590.8|6586.8|6591.1|6587.1|6591.6|6587.6|6581.6|6577.6|0
1650294000000|2022-04-18 15:00:00|6591.6|6587.6|6598.2|6594.2|6598.2|6594.2|6586.2|6582.2|0
1650294300000|2022-04-18 15:05:00|6598.8|6594.8|6591.1|6587.1|6599.9|6595.9|6591.1|6587.1|0
1650294600000|2022-04-18 15:10:00|6591.7|6587.7|6590|6586|6595|6591|6588.4|6584.4|0
1650294900000|2022-04-18 15:15:00|6589.5|6585.5|6580.5|6576.5|6591.2|6587.2|6576.8|6572.8|0
1650295200000|2022-04-18 15:20:00|6579.9|6575.9|6565.3|6561.3|6582.6|6578.6|6564.1|6560.1|0
1650295500000|2022-04-18 15:25:00|6564.7|6560.7|6564.5|6560.5|6567.7|6563.7|6558.3|6554.3|0
1650295800000|2022-04-18 15:30:00|6551.6|6547.6|6549.8|6545.8|6554|6550|6544.3|6540.3|0
1650296100000|2022-04-18 15:35:00|6549.6|6545.6|6544.8|6540.8|6551.1|6547.1|6541.5|6537.5|0
1650296400000|2022-04-18 15:40:00|6544.2|6540.2|6547.3|6543.3|6548.7|6544.7|6539.8|6535.8|0
1650296700000|2022-04-18 15:45:00|6546.8|6542.8|6535.5|6531.5|6547.4|6543.4|6534.3|6530.3|0
1650297000000|2022-04-18 15:50:00|6536.1|6532.1|6546.9|6542.9|6546.9|6542.9|6534|6530|0
1650297300000|2022-04-18 15:55:00|6546|6542|6555.9|6551.9|6556.4|6552.4|6544.7|6540.7|0
1650297600000|2022-04-18 16:00:00|6555.3|6551.3|6549.5|6545.5|6557|6553|6544.4|6540.4|0
1650297900000|2022-04-18 16:05:00|6550|6546|6548.1|6544.1|6557|6553|6546.2|6542.2|0
1650298200000|2022-04-18 16:10:00|6547.8|6543.8|6537.8|6533.8|6549.8|6545.8|6535.6|6531.6|0
1650298500000|2022-04-18 16:15:00|6537.3|6533.3|6533.6|6529.6|6539.5|6535.5|6531.7|6527.7|0
1650298800000|2022-04-18 16:20:00|6532.7|6528.7|6542.7|6538.7|6542.7|6538.7|6532.5|6528.5|0
1650299100000|2022-04-18 16:25:00|6542.2|6538.2|6536.3|6532.3|6542.7|6538.7|6533.5|6529.5|0
1650299400000|2022-04-18 16:30:00|6535.2|6531.2|6537.3|6533.3|6540.6|6536.6|6531.8|6527.8|0
1650299700000|2022-04-18 16:35:00|6537.9|6533.9|6541|6537|6544.8|6540.8|6537.6|6533.6|0
1650300000000|2022-04-18 16:40:00|6541.5|6537.5|6546.5|6542.5|6547.9|6543.9|6533.8|6529.8|0
1650300300000|2022-04-18 16:45:00|6547|6543|6544.2|6540.2|6551.4|6547.4|6542|6538|0
1650300600000|2022-04-18 16:50:00|6544.8|6540.8|6553.9|6549.9|6555.3|6551.3|6543.6|6539.6|0
1650300900000|2022-04-18 16:55:00|6553.4|6549.4|6552.7|6548.7|6557.2|6553.2|6551.1|6547.1|0
1650301200000|2022-04-18 17:00:00|6553.8|6549.8|6552.1|6548.1|6555.5|6551.5|6549.1|6545.1|0
1650301500000|2022-04-18 17:05:00|6551.8|6547.8|6565.2|6561.2|6565.4|6561.4|6551.2|6547.2|0
1650301800000|2022-04-18 17:10:00|6564.9|6560.9|6566|6562|6574.4|6570.4|6563.9|6559.9|0
1650302100000|2022-04-18 17:15:00|6565.5|6561.5|6551.5|6547.5|6566|6562|6550.9|6546.9|0
1650302400000|2022-04-18 17:20:00|6551|6547|6559.6|6555.6|6563.5|6559.5|6548.4|6544.4|0
1650302700000|2022-04-18 17:25:00|6560.1|6556.1|6566.5|6562.5|6567|6563|6557.1|6553.1|0
1650303000000|2022-04-18 17:30:00|6567|6563|6594.2|6590.2|6594.8|6590.8|6565.1|6561.1|0
1650303300000|2022-04-18 17:35:00|6593.7|6589.7|6600.5|6596.5|6603.5|6599.5|6592.8|6588.8|0
1650303600000|2022-04-18 17:40:00|6600.8|6596.8|6602.7|6598.7|6605.3|6601.3|6597.1|6593.1|0
1650303900000|2022-04-18 17:45:00|6603.3|6599.3|6605.5|6601.5|6608.3|6604.3|6597.2|6593.2|0
1650304200000|2022-04-18 17:50:00|6605|6601|6606.3|6602.3|6607.6|6603.6|6600|6596|0
1650304500000|2022-04-18 17:55:00|6606.8|6602.8|6602.3|6598.3|6615.5|6611.5|6598.4|6594.4|0
1650304800000|2022-04-18 18:00:00|6601.6|6597.6|6602.2|6598.2|6610|6606|6598.7|6594.7|0
1650305100000|2022-04-18 18:05:00|6601.1|6597.1|6595.7|6591.7|6603.7|6599.7|6592.9|6588.9|0
1650305400000|2022-04-18 18:10:00|6596.2|6592.2|6594.5|6590.5|6596.2|6592.2|6588.9|6584.9|0
1650305700000|2022-04-18 18:15:00|6595|6591|6587.6|6583.6|6604.9|6600.9|6579.1|6575.1|0
1650306000000|2022-04-18 18:20:00|6588.2|6584.2|6609|6605|6609|6605|6585.5|6581.5|0
1650306300000|2022-04-18 18:25:00|6608.5|6604.5|6594.4|6590.4|6614|6610|6590.4|6586.4|0
1650306600000|2022-04-18 18:30:00|6593.9|6589.9|6602.5|6598.5|6603.6|6599.6|6593.6|6589.6|0
1650306900000|2022-04-18 18:35:00|6601.9|6597.9|6599.4|6595.4|6608.3|6604.3|6596.7|6592.7|0
1650307200000|2022-04-18 18:40:00|6598.9|6594.9|6592.1|6588.1|6602.7|6598.7|6589.4|6585.4|0
1650307500000|2022-04-18 18:45:00|6593.2|6589.2|6588.9|6584.9|6593.2|6589.2|6583.3|6579.3|0
1650307800000|2022-04-18 18:50:00|6588.4|6584.4|6594.3|6590.3|6598.3|6594.3|6585.6|6581.6|0
1650308100000|2022-04-18 18:55:00|6593.7|6589.7|6581.7|6577.7|6594.3|6590.3|6581.3|6577.3|0
1650308400000|2022-04-18 19:00:00|6581.9|6577.9|6576.9|6572.9|6585.8|6581.8|6576.3|6572.3|0
1650308700000|2022-04-18 19:05:00|6577.4|6573.4|6576|6572|6584.1|6580.1|6574.4|6570.4|0
1650309000000|2022-04-18 19:10:00|6577.1|6573.1|6571|6567|6583.8|6579.8|6565.5|6561.5|0
1650309300000|2022-04-18 19:15:00|6570.7|6566.7|6567|6563|6577.3|6573.3|6565.8|6561.8|0
1650309600000|2022-04-18 19:20:00|6567.5|6563.5|6561.6|6557.6|6573.1|6569.1|6558.4|6554.4|0
1650309900000|2022-04-18 19:25:00|6561.9|6557.9|6559|6555|6563|6559|6557.7|6553.7|0
1650310200000|2022-04-18 19:30:00|6557.9|6553.9|6542.5|6538.5|6557.9|6553.9|6539.9|6535.9|0
1650310500000|2022-04-18 19:35:00|6541.9|6537.9|6539.6|6535.6|6544.4|6540.4|6536.1|6532.1|0
1650310800000|2022-04-18 19:40:00|6540.7|6536.7|6544.8|6540.8|6549.6|6545.6|6534.1|6530.1|0
1650311100000|2022-04-18 19:45:00|6544.3|6540.3|6541|6537|6544.4|6540.4|6534.9|6530.9|0
1650311400000|2022-04-18 19:50:00|6539.9|6535.9|6551|6547|6554.8|6550.8|6536.7|6532.7|0
1650311700000|2022-04-18 19:55:00|6550.4|6546.4|6580.1|6576.1|6580.1|6576.1|6549.3|6545.3|0
1650312000000|2022-04-18 20:00:00|6580.6|6576.6|6596|6592|6596|6592|6577.2|6573.2|0
1650312300000|2022-04-18 20:05:00|6595.5|6591.5|6600.6|6596.6|6608.1|6604.1|6592.8|6588.8|0
1650312600000|2022-04-18 20:10:00|6600.5|6596.5|6600.7|6596.7|6602.2|6598.2|6596.4|6592.4|0
1650312900000|2022-04-18 20:15:00|6600.2|6596.2|6605.5|6601.5|6609.4|6605.4|6599.7|6595.7|0
1650313200000|2022-04-18 20:20:00|6606|6602|6603|6599|6606.9|6602.9|6603|6599|0
1650313500000|2022-04-18 20:25:00|6602.4|6598.4|6599.1|6595.1|6603|6599|6596.9|6592.9|0
1650313800000|2022-04-18 20:30:00|6598.7|6594.7|6596.9|6592.9|6599.1|6595.1|6594.2|6590.2|0
1650314100000|2022-04-18 20:35:00|6597.4|6593.4|6597.1|6593.1|6598.3|6594.3|6596.6|6592.6|0
1650314400000|2022-04-18 20:40:00|6597.8|6593.8|6598.8|6594.8|6598.8|6594.8|6597.8|6593.8|0
1650314700000|2022-04-18 20:45:00|6598.3|6594.3|6593.8|6589.8|6600.6|6596.6|6593.8|6589.8|0
1650315000000|2022-04-18 20:50:00|6593.5|6589.5|6593.5|6589.5|6594.5|6590.5|6593.5|6589.5|0
1650315300000|2022-04-18 20:55:00|6593.6|6589.6|6593|6589|6594|6590|6592.9|6588.9|0
1650315600000|2022-04-18 21:00:00|6593.5|6589.5|6595.5|6591.5|6595.6|6591.6|6593.5|6589.5|0
1650315900000|2022-04-18 21:05:00|6595.3|6591.3|6594.8|6590.8|6595.3|6591.3|6594.8|6590.8|0
1650316200000|2022-04-18 21:10:00|6595.1|6591.1|6594.2|6590.2|6595.1|6591.1|6593.1|6589.1|0
1650316500000|2022-04-18 21:15:00|6594.4|6590.4|6593.3|6589.3|6594.4|6590.4|6593.2|6589.2|0
1650316800000|2022-04-18 21:20:00|6593.8|6589.8|6595|6591|6595|6591|6593.8|6589.8|0
1650317100000|2022-04-18 21:25:00|6595.1|6591.1|6593.8|6589.8|6595.2|6591.2|6593.8|6589.8|0
1650317400000|2022-04-18 21:30:00|6594|6590|6594|6590|6594|6590|6593.7|6589.7|0
1650317700000|2022-04-18 21:35:00|6594.2|6590.2|6596.1|6592.1|6596.1|6592.1|6594|6590|0
1650318000000|2022-04-18 21:40:00|6596.4|6592.4|6597.3|6593.3|6597.4|6593.4|6596.4|6592.4|0
1650318300000|2022-04-18 21:45:00|6597.4|6593.4|6596.8|6592.8|6597.8|6593.8|6596.8|6592.8|0
1650318600000|2022-04-18 21:50:00|6597.3|6593.3|6595.8|6591.8|6597.3|6593.3|6594.8|6590.8|0
1650318900000|2022-04-18 21:55:00|6595.4|6591.4|6595.4|6591.4|6596.8|6592.8|6595.4|6591.4|0
1650319200000|2022-04-18 22:00:00|6595.5|6591.5|6592.3|6588.3|6597.2|6593.2|6589|6585|0
1650319500000|2022-04-18 22:05:00|6592.2|6588.2|6587.8|6583.8|6592.9|6588.9|6587.8|6583.8|0
1650319800000|2022-04-18 22:10:00|6587.7|6583.7|6591|6587|6591.5|6587.5|6586.6|6582.6|0
1650320100000|2022-04-18 22:15:00|6591.3|6587.3|6589.3|6585.3|6592.6|6588.6|6588.3|6584.3|0
1650320400000|2022-04-18 22:20:00|6589.9|6585.9|6592.6|6588.6|6592.6|6588.6|6589.2|6585.2|0
1650320700000|2022-04-18 22:25:00|6593.1|6589.1|6594.1|6590.1|6594.8|6590.8|6592.6|6588.6|0
1650321000000|2022-04-18 22:30:00|6594.8|6590.8|6590.9|6586.9|6594.8|6590.8|6588.2|6584.2|0
1650321300000|2022-04-18 22:35:00|6590.2|6586.2|6589.2|6585.2|6592.4|6588.4|6588.7|6584.7|0
1650321600000|2022-04-18 22:40:00|6588.9|6584.9|6588.2|6584.2|6590.2|6586.2|6587.5|6583.5|0
1650321900000|2022-04-18 22:45:00|6587.5|6583.5|6588.2|6584.2|6588.7|6584.7|6587|6583|0
1650322200000|2022-04-18 22:50:00|6588.7|6584.7|6587.6|6583.6|6588.7|6584.7|6587.6|6583.6|0
1650322500000|2022-04-18 22:55:00|6588.1|6584.1|6585.9|6581.9|6588.1|6584.1|6585.9|6581.9|0
1650322800000|2022-04-18 23:00:00|6586|6582|6590.3|6586.3|6591.5|6587.5|6586|6582|0
1650323100000|2022-04-18 23:05:00|6590|6586|6587.7|6583.7|6590.4|6586.4|6587.7|6583.7|0
1650323400000|2022-04-18 23:10:00|6588.2|6584.2|6586.7|6582.7|6588.2|6584.2|6585.8|6581.8|0
1650323700000|2022-04-18 23:15:00|6586.3|6582.3|6586.2|6583.2|6588.9|6585.9|6585.5|6582.3|0
1650324000000|2022-04-18 23:20:00|6586.7|6583.7|6586.2|6583.2|6587.7|6584.7|6585|6582|0
1650324300000|2022-04-18 23:25:00|6585.9|6582.9|6583.5|6580.5|6586.2|6583.2|6583.5|6580.5|0
1650324600000|2022-04-18 23:30:00|6584|6581|6584|6581|6584|6581|6582.3|6579.3|0
1650324900000|2022-04-18 23:35:00|6584.5|6581.5|6583.5|6580.5|6584.5|6581.5|6581.8|6578.8|0
1650325200000|2022-04-18 23:40:00|6583.7|6580.7|6585|6582|6585|6582|6583.7|6580.7|0
1650325500000|2022-04-18 23:45:00|6586.2|6583.2|6596.6|6593.6|6600.3|6597.3|6585.5|6582.5|0
1650325800000|2022-04-18 23:50:00|6597.1|6594.1|6604.8|6601.8|6607.5|6604.5|6595.9|6592.9|0
1650326100000|2022-04-18 23:55:00|6605.3|6602.3|6604.8|6601.8|6607|6604|6602.6|6599.6|0
1650326400000|2022-04-19 00:00:00|6605.2|6602.2|6592.8|6589.8|6605.2|6602.2|6592.3|6589.3|0
1650326700000|2022-04-19 00:05:00|6593.2|6590.2|6592.3|6589.3|6595.7|6592.7|6591.3|6588.3|0
1650327000000|2022-04-19 00:10:00|6592.8|6589.8|6595|6592|6596.2|6593.2|6591.8|6588.8|0
1650327300000|2022-04-19 00:15:00|6594.5|6591.5|6558.4|6555.4|6595.5|6592.5|6558.1|6555.1|0
1650327600000|2022-04-19 00:20:00|6559|6556|6559.2|6556.2|6561.9|6558.9|6556.8|6553.8|0
1650327900000|2022-04-19 00:25:00|6559.9|6556.9|6554.8|6551.8|6562.6|6559.6|6554.2|6551.2|0
1650328200000|2022-04-19 00:30:00|6555.1|6552.1|6556.5|6553.5|6556.5|6553.5|6551.4|6548.4|0
1650328500000|2022-04-19 00:35:00|6555.9|6552.9|6553.1|6550.1|6556.5|6553.5|6553.1|6550.1|0
1650328800000|2022-04-19 00:40:00|6552.5|6549.5|6545.8|6542.8|6552.5|6549.5|6545.8|6542.8|0
1650329100000|2022-04-19 00:45:00|6545.5|6542.5|6538.6|6535.6|6545.8|6542.8|6537.5|6534.5|0
1650329400000|2022-04-19 00:50:00|6538|6535|6543.6|6540.6|6544|6541|6533.6|6530.6|0
1650329700000|2022-04-19 00:55:00|6543.7|6540.7|6542|6539|6543.7|6540.7|6538.6|6535.6|0
1650330000000|2022-04-19 01:00:00|6541.3|6538.3|6540.4|6537.4|6542|6539|6535.2|6532.2|0
1650330300000|2022-04-19 01:05:00|6541|6538|6542|6539|6542.1|6539.1|6540.3|6537.3|0
1650330600000|2022-04-19 01:10:00|6542.4|6539.4|6550.7|6547.7|6551.5|6548.5|6542.4|6539.4|0
1650330900000|2022-04-19 01:15:00|6549.7|6546.7|6538.9|6535.9|6549.7|6546.7|6538.8|6535.8|0
1650331200000|2022-04-19 01:20:00|6538.8|6535.8|6547.4|6544.4|6547.4|6544.4|6537.2|6534.2|0
1650331500000|2022-04-19 01:25:00|6548|6545|6552|6549|6554.2|6551.2|6548|6545|0
1650331800000|2022-04-19 01:30:00|6552.3|6549.3|6550.3|6547.3|6553.7|6550.7|6550.3|6547.3|0
1650332100000|2022-04-19 01:35:00|6551|6548|6552.3|6549.3|6554|6551|6550.6|6547.6|0
1650332400000|2022-04-19 01:40:00|6552.2|6549.2|6548.9|6545.9|6552.3|6549.3|6548.9|6545.9|0
1650332700000|2022-04-19 01:45:00|6548.8|6545.8|6555|6552|6555|6552|6548.8|6545.8|0
1650333000000|2022-04-19 01:50:00|6554.4|6551.4|6553.3|6550.3|6554.4|6551.4|6549.9|6546.9|0
1650333300000|2022-04-19 01:55:00|6553.7|6550.7|6549.9|6546.9|6555|6552|6549.9|6546.9|0
1650333600000|2022-04-19 02:00:00|6549.6|6546.6|6551.7|6548.7|6551.7|6548.7|6548.2|6545.2|0
1650333900000|2022-04-19 02:05:00|6551|6548|6550|6547|6551.7|6548.7|6550|6547|0
1650334200000|2022-04-19 02:10:00|6549.3|6546.3|6544.9|6541.9|6549.3|6546.3|6543.2|6540.2|0
1650334500000|2022-04-19 02:15:00|6545.1|6542.1|6548.4|6545.4|6548.4|6545.4|6543.4|6540.4|0
1650334800000|2022-04-19 02:20:00|6547.8|6544.8|6548.4|6545.4|6548.4|6545.4|6546.7|6543.7|0
1650335100000|2022-04-19 02:25:00|6548.5|6545.5|6545.6|6542.6|6548.5|6545.5|6545.6|6542.6|0
1650335400000|2022-04-19 02:30:00|6546.1|6543.1|6549.1|6546.1|6549.1|6546.1|6546.1|6543.1|0
1650335700000|2022-04-19 02:35:00|6549.7|6546.7|6554.2|6551.2|6554.3|6551.3|6549.7|6546.7|0
1650336000000|2022-04-19 02:40:00|6554.3|6551.3|6552.7|6549.7|6554.3|6551.3|6552.3|6549.3|0
1650336300000|2022-04-19 02:45:00|6552.8|6549.8|6554.5|6551.5|6554.5|6551.5|6552.8|6549.8|0
1650336600000|2022-04-19 02:50:00|6553.8|6550.8|6554.5|6551.5|6554.5|6551.5|6552.8|6549.8|0
1650336900000|2022-04-19 02:55:00|6555.5|6552.5|6549.6|6546.6|6555.5|6552.5|6549.5|6546.5|0
1650337200000|2022-04-19 03:00:00|6549.9|6546.9|6550.5|6547.5|6551.3|6548.3|6549.6|6546.6|0
1650337500000|2022-04-19 03:05:00|6549.6|6546.6|6550|6547|6550|6547|6549.6|6546.6|0
1650337800000|2022-04-19 03:10:00|6549.4|6546.4|6552|6549|6552|6549|6548.3|6545.3|0
1650338100000|2022-04-19 03:15:00|6551.4|6548.4|6553.8|6550.8|6553.8|6550.8|6550.3|6547.3|0
1650338400000|2022-04-19 03:20:00|6554.5|6551.5|6559.9|6556.9|6560.7|6557.7|6553.8|6550.8|0
1650338700000|2022-04-19 03:25:00|6559.6|6556.6|6559.9|6556.9|6561.6|6558.6|6559|6556|0
1650339000000|2022-04-19 03:30:00|6560.6|6557.6|6559.9|6556.9|6561.6|6558.6|6559.9|6556.9|0
1650339300000|2022-04-19 03:35:00|6560|6557|6558.3|6555.3|6560|6557|6558.3|6555.3|0
1650339600000|2022-04-19 03:40:00|6558.9|6555.9|6558.4|6555.4|6560.1|6557.1|6556.6|6553.6|0
1650339900000|2022-04-19 03:45:00|6558.1|6555.1|6553.3|6550.3|6558.4|6555.4|6551.6|6548.6|0
1650340200000|2022-04-19 03:50:00|6554|6551|6553.5|6550.5|6556.7|6553.7|6553.4|6550.4|0
1650340500000|2022-04-19 03:55:00|6552.9|6549.9|6553.5|6550.5|6553.5|6550.5|6551.8|6548.8|0
1650340800000|2022-04-19 04:00:00|6553.2|6550.2|6552.6|6549.6|6553.2|6550.2|6551.8|6548.8|0
1650341100000|2022-04-19 04:05:00|6553|6550|6553.4|6550.4|6555.1|6552.1|6553|6550|0
1650341400000|2022-04-19 04:10:00|6553.7|6550.7|6553.4|6550.4|6555.1|6552.1|6553.4|6550.4|0
1650341700000|2022-04-19 04:15:00|6553.7|6550.7|6555.9|6552.9|6555.9|6552.9|6553.4|6550.4|0
1650342000000|2022-04-19 04:20:00|6555.6|6552.6|6555.1|6552.1|6556.8|6553.8|6555.1|6552.1|0
1650342300000|2022-04-19 04:25:00|6555.4|6552.4|6555.2|6552.2|6556.8|6553.8|6555.1|6552.1|0
1650342600000|2022-04-19 04:30:00|6555.3|6552.3|6555.4|6552.4|6555.4|6552.4|6553.6|6550.6|0
1650342900000|2022-04-19 04:35:00|6554.7|6551.7|6553.7|6550.7|6555.4|6552.4|6553.7|6550.7|0
1650343200000|2022-04-19 04:40:00|6553|6550|6553.7|6550.7|6553.7|6550.7|6552|6549|0
1650343500000|2022-04-19 04:45:00|6554.4|6551.4|6560.5|6557.5|6560.5|6557.5|6553.7|6550.7|0
1650343800000|2022-04-19 04:50:00|6559.9|6556.9|6562.1|6559.1|6562.2|6559.2|6558.8|6555.8|0
1650344100000|2022-04-19 04:55:00|6562.2|6559.2|6562.2|6559.2|6563.9|6560.9|6562.2|6559.2|0
1650344400000|2022-04-19 05:00:00|6562.5|6559.5|6558.8|6555.8|6563.9|6560.9|6558.8|6555.8|0
1650344700000|2022-04-19 05:05:00|6559.4|6556.4|6558.8|6555.8|6560.5|6557.5|6555.4|6552.4|0
1650345000000|2022-04-19 05:10:00|6559.1|6556.1|6558.7|6555.7|6560.5|6557.5|6557.9|6554.9|0
1650345300000|2022-04-19 05:15:00|6558.4|6555.4|6557.2|6554.2|6558.7|6555.7|6553.6|6550.6|0
1650345600000|2022-04-19 05:20:00|6557.1|6554.1|6557.2|6554.2|6557.2|6554.2|6555.4|6552.4|0
1650345900000|2022-04-19 05:25:00|6556.6|6553.6|6557.3|6554.3|6560.7|6557.7|6555.5|6552.5|0
1650346200000|2022-04-19 05:30:00|6557|6554|6557.5|6554.5|6559.2|6556.2|6555.6|6552.6|0
1650346500000|2022-04-19 05:35:00|6557.2|6554.2|6560.9|6557.9|6560.9|6557.9|6555.8|6552.8|0
1650346800000|2022-04-19 05:40:00|6559.2|6556.2|6560.9|6557.9|6562.6|6559.6|6559.2|6556.2|0
1650347100000|2022-04-19 05:45:00|6561.5|6558.5|6562.6|6559.6|6564.2|6561.2|6557.5|6554.5|0
1650347400000|2022-04-19 05:50:00|6563.2|6560.2|6568|6565|6569.6|6566.6|6563.2|6560.2|0
1650347700000|2022-04-19 05:55:00|6567.3|6564.3|6562.8|6559.8|6568|6565|6561.2|6558.2|0
1650348000000|2022-04-19 06:00:00|6559.4|6556.4|6545.4|6543.4|6559.4|6556.4|6542.9|6540.9|460
1650348300000|2022-04-19 06:05:00|6547.2|6545.2|6555.2|6553.2|6556.4|6554.4|6537.9|6535.9|194
1650348600000|2022-04-19 06:10:00|6554.9|6552.9|6564.2|6562.2|6566.2|6564.2|6554.4|6552.4|169
1650348900000|2022-04-19 06:15:00|6564.4|6562.4|6560.2|6558.2|6566.7|6564.7|6559.7|6557.7|77
1650349200000|2022-04-19 06:20:00|6560.4|6558.4|6566.2|6564.2|6569.2|6567.2|6557.7|6555.7|94
1650349500000|2022-04-19 06:25:00|6566.4|6564.4|6568.7|6566.7|6568.7|6566.7|6563.9|6561.9|67
1650349800000|2022-04-19 06:30:00|6568.4|6566.4|6566.9|6564.9|6568.4|6566.4|6562.4|6560.4|74
1650350100000|2022-04-19 06:35:00|6567.2|6565.2|6562.9|6560.9|6568.2|6566.2|6559.9|6557.9|99
1650350400000|2022-04-19 06:40:00|6563.2|6561.2|6568.4|6566.4|6570.4|6568.4|6562.4|6560.4|68
1650350700000|2022-04-19 06:45:00|6568.2|6566.2|6565.4|6563.4|6568.7|6566.7|6561.2|6559.2|99
1650351000000|2022-04-19 06:50:00|6564.9|6562.9|6563.2|6561.2|6569.2|6567.2|6560.4|6558.4|160
1650351300000|2022-04-19 06:55:00|6562.9|6560.9|6560.7|6558.7|6563.7|6561.7|6551.7|6549.7|486
1650351600000|2022-04-19 07:00:00|6559.4|6557.4|6545.4|6544.4|6560.7|6559.7|6528.7|6527.7|2782
1650351900000|2022-04-19 07:05:00|6547.2|6546.2|6545.9|6544.9|6556.7|6555.7|6533.9|6532.9|1639
1650352200000|2022-04-19 07:10:00|6544.4|6543.4|6520.9|6519.9|6547.4|6546.4|6517.4|6516.4|1544
1650352500000|2022-04-19 07:15:00|6520.7|6519.7|6522.4|6521.4|6527.2|6526.2|6509.9|6508.9|942
1650352800000|2022-04-19 07:20:00|6522.2|6521.2|6522.4|6521.4|6527.9|6526.9|6516.9|6515.9|989
1650353100000|2022-04-19 07:25:00|6533.9|6532.9|6529.7|6528.7|6537.9|6536.9|6526.2|6525.2|691
1650353400000|2022-04-19 07:30:00|6530.9|6529.9|6519.9|6518.9|6535.4|6534.4|6518.2|6517.2|626
1650353700000|2022-04-19 07:35:00|6520.2|6519.2|6514.2|6513.2|6520.2|6519.2|6504.7|6503.7|772
1650354000000|2022-04-19 07:40:00|6513.7|6512.7|6513.9|6512.9|6514.9|6513.9|6506.9|6505.9|474
1650354300000|2022-04-19 07:45:00|6513.7|6512.7|6530.9|6529.9|6532.4|6531.4|6511.9|6510.9|491
1650354600000|2022-04-19 07:50:00|6531.2|6530.2|6532.4|6531.4|6534.9|6533.9|6527.6|6526.6|426
1650354900000|2022-04-19 07:55:00|6532.6|6531.6|6543.1|6542.1|6550.4|6549.4|6531.9|6530.9|517
1650355200000|2022-04-19 08:00:00|6542.1|6541.1|6548.1|6547.1|6554.4|6553.4|6541.9|6540.9|527
1650355500000|2022-04-19 08:05:00|6548.4|6547.4|6551.6|6550.6|6562.6|6561.6|6544.1|6543.1|682
1650355800000|2022-04-19 08:10:00|6551.4|6550.4|6546.1|6545.1|6553.1|6552.1|6544.1|6543.1|486
1650356100000|2022-04-19 08:15:00|6545.6|6544.6|6547.6|6546.6|6553.1|6552.1|6545.4|6544.4|247
1650356400000|2022-04-19 08:20:00|6547.4|6546.4|6549.6|6548.6|6558.1|6557.1|6545.9|6544.9|390
1650356700000|2022-04-19 08:25:00|6549.9|6548.9|6551.1|6550.1|6554.6|6553.6|6546.4|6545.4|188
1650357000000|2022-04-19 08:30:00|6551.6|6550.6|6553.6|6552.6|6557.4|6556.4|6548.1|6547.1|232
1650357300000|2022-04-19 08:35:00|6553.4|6552.4|6555.1|6554.1|6560.4|6559.4|6550.4|6549.4|312
1650357600000|2022-04-19 08:40:00|6554.9|6553.9|6554.9|6553.9|6560.6|6559.6|6550.4|6549.4|184
1650357900000|2022-04-19 08:45:00|6555.1|6554.1|6534.6|6533.6|6555.1|6554.1|6531.4|6530.4|345
1650358200000|2022-04-19 08:50:00|6534.4|6533.4|6530.1|6529.1|6534.6|6533.6|6528.6|6527.6|379
1650358500000|2022-04-19 08:55:00|6529.6|6528.6|6532.1|6531.1|6532.6|6531.6|6527.9|6526.9|243
1650358800000|2022-04-19 09:00:00|6531.9|6530.9|6529.1|6528.1|6532.4|6531.4|6523.6|6522.6|271
1650359100000|2022-04-19 09:05:00|6529.6|6528.6|6525.1|6524.1|6530.1|6529.1|6522.9|6521.9|259
1650359400000|2022-04-19 09:10:00|6524.9|6523.9|6517.6|6516.6|6525.6|6524.6|6513.6|6512.6|251
1650359700000|2022-04-19 09:15:00|6517.4|6516.4|6517.9|6516.9|6520.1|6519.1|6514.6|6513.6|462
1650360000000|2022-04-19 09:20:00|6518.1|6517.1|6512.4|6511.4|6522.9|6521.9|6511.6|6510.6|312
1650360300000|2022-04-19 09:25:00|6512.1|6511.1|6506.6|6505.6|6514.9|6513.9|6505.9|6504.9|355
1650360600000|2022-04-19 09:30:00|6506.4|6505.4|6509.6|6508.6|6510.6|6509.6|6500.1|6499.1|402
1650360900000|2022-04-19 09:35:00|6509.9|6508.9|6507.1|6506.1|6514.4|6513.4|6504.6|6503.6|640
1650361200000|2022-04-19 09:40:00|6507.4|6506.4|6509.6|6508.6|6512.4|6511.4|6505.1|6504.1|508
1650361500000|2022-04-19 09:45:00|6509.9|6508.9|6509.9|6508.9|6514.4|6513.4|6508.6|6507.6|415
1650361800000|2022-04-19 09:50:00|6510.1|6509.1|6501.1|6500.1|6512.9|6511.9|6499.1|6498.1|563
1650362100000|2022-04-19 09:55:00|6500.9|6499.9|6512.4|6511.4|6512.9|6511.9|6500.9|6499.9|326
1650362400000|2022-04-19 10:00:00|6511.9|6510.9|6510.6|6509.6|6516.1|6515.1|6508.4|6507.4|371
1650362700000|2022-04-19 10:05:00|6510.9|6509.9|6508.1|6507.1|6512.1|6511.1|6507.9|6506.9|350
1650363000000|2022-04-19 10:10:00|6507.9|6506.9|6512.1|6511.1|6512.4|6511.4|6503.9|6502.9|218
1650363300000|2022-04-19 10:15:00|6511.9|6510.9|6520.1|6519.1|6521.1|6520.1|6511.4|6510.4|220
1650363600000|2022-04-19 10:20:00|6519.9|6518.9|6524.1|6523.1|6524.4|6523.4|6518.6|6517.6|209
1650363900000|2022-04-19 10:25:00|6524.4|6523.4|6526.9|6525.9|6529.4|6528.4|6522.9|6521.9|179
1650364200000|2022-04-19 10:30:00|6527.1|6526.1|6522.9|6521.9|6529.6|6528.6|6521.1|6520.1|262
1650364500000|2022-04-19 10:35:00|6523.1|6522.1|6523.9|6522.9|6527.1|6526.1|6523.1|6522.1|378
1650364800000|2022-04-19 10:40:00|6523.6|6522.6|6526.4|6525.4|6527.4|6526.4|6517.9|6516.9|529
1650365100000|2022-04-19 10:45:00|6526.1|6525.1|6521.4|6520.4|6526.1|6525.1|6517.9|6516.9|366
1650365400000|2022-04-19 10:50:00|6521.9|6520.9|6523.9|6522.9|6524.6|6523.6|6521.1|6520.1|379
1650365700000|2022-04-19 10:55:00|6523.6|6522.6|6525.6|6524.6|6525.6|6524.6|6518.4|6517.4|501
1650366000000|2022-04-19 11:00:00|6525.4|6524.4|6524.1|6523.1|6527.4|6526.4|6522.1|6521.1|654
1650366300000|2022-04-19 11:05:00|6524.4|6523.4|6528.1|6527.1|6529.4|6528.4|6523.1|6522.1|570
1650366600000|2022-04-19 11:10:00|6528.4|6527.4|6527.4|6526.4|6529.9|6528.9|6526.4|6525.4|402
1650366900000|2022-04-19 11:15:00|6527.6|6526.6|6521.4|6520.4|6531.1|6530.1|6520.4|6519.4|397
1650367200000|2022-04-19 11:20:00|6521.1|6520.1|6519.9|6518.9|6523.4|6522.4|6518.4|6517.4|324
1650367500000|2022-04-19 11:25:00|6519.6|6518.6|6513.9|6512.9|6523.1|6522.1|6513.1|6512.1|388
1650367800000|2022-04-19 11:30:00|6514.1|6513.1|6515.1|6514.1|6517.4|6516.4|6513.4|6512.4|342
1650368100000|2022-04-19 11:35:00|6514.9|6513.9|6512.1|6511.1|6515.4|6514.4|6508.9|6507.9|358
1650368400000|2022-04-19 11:40:00|6512.2|6511.2|6510.2|6509.2|6514|6513|6510|6509|267
1650368700000|2022-04-19 11:45:00|6510.5|6509.5|6510.7|6509.7|6512.7|6511.7|6508.5|6507.5|291
1650369000000|2022-04-19 11:50:00|6510.5|6509.5|6518|6517|6518.7|6517.7|6510|6509|448
1650369300000|2022-04-19 11:55:00|6517.7|6516.7|6518.5|6517.5|6521.5|6520.5|6517.7|6516.7|401
1650369600000|2022-04-19 12:00:00|6519|6518|6516|6515|6519.5|6518.5|6511|6510|420
1650369900000|2022-04-19 12:05:00|6515.7|6514.7|6517|6516|6518.7|6517.7|6514.2|6513.2|423
1650370200000|2022-04-19 12:10:00|6516.7|6515.7|6513.7|6512.7|6519.5|6518.5|6512.5|6511.5|350
1650370500000|2022-04-19 12:15:00|6514|6513|6509.7|6508.7|6515|6514|6509|6508|327
1650370800000|2022-04-19 12:20:00|6509.5|6508.5|6509|6508|6510.7|6509.7|6505|6504|379
1650371100000|2022-04-19 12:25:00|6508.5|6507.5|6510.2|6509.2|6511.5|6510.5|6505.7|6504.7|367
1650371400000|2022-04-19 12:30:00|6510.5|6509.5|6514.5|6513.5|6515|6514|6508.5|6507.5|285
1650371700000|2022-04-19 12:35:00|6514.7|6513.7|6513.7|6512.7|6517|6516|6511.7|6510.7|366
1650372000000|2022-04-19 12:40:00|6513.5|6512.5|6512|6511|6515|6514|6510|6509|262
1650372300000|2022-04-19 12:45:00|6511.7|6510.7|6508.7|6507.7|6513.5|6512.5|6506.7|6505.7|358
1650372600000|2022-04-19 12:50:00|6509|6508|6507.2|6506.2|6511.2|6510.2|6506|6505|322
1650372900000|2022-04-19 12:55:00|6507|6506|6506.7|6505.7|6510.2|6509.2|6505.5|6504.5|338
1650373200000|2022-04-19 13:00:00|6506|6505|6509|6508|6511|6510|6505.2|6504.2|392
1650373500000|2022-04-19 13:05:00|6508.7|6507.7|6499.5|6498.5|6509|6508|6494.2|6493.2|589
1650373800000|2022-04-19 13:10:00|6499.7|6498.7|6497.5|6496.5|6501.7|6500.7|6495.5|6494.5|442
1650374100000|2022-04-19 13:15:00|6497.2|6496.2|6498.5|6497.5|6501.2|6500.2|6496.5|6495.5|422
1650374400000|2022-04-19 13:20:00|6498.2|6497.2|6502.5|6501.5|6502.5|6501.5|6493|6492|452
1650374700000|2022-04-19 13:25:00|6502.2|6501.2|6500.5|6499.5|6503|6502|6495.5|6494.5|492
1650375000000|2022-04-19 13:30:00|6501|6500|6509|6508|6512.2|6511.2|6500.5|6499.5|935
1650375300000|2022-04-19 13:35:00|6508.7|6507.7|6506|6505|6511|6510|6503.7|6502.7|836
1650375600000|2022-04-19 13:40:00|6506.5|6505.5|6516|6515|6519|6518|6503.5|6502.5|763
1650375900000|2022-04-19 13:45:00|6515.7|6514.7|6514.2|6513.2|6521.5|6520.5|6512.7|6511.7|601
1650376200000|2022-04-19 13:50:00|6514.5|6513.5|6522|6521|6527.2|6526.2|6511.7|6510.7|759
1650376500000|2022-04-19 13:55:00|6522.2|6521.2|6534.2|6533.2|6534.5|6533.5|6521.5|6520.5|632
1650376800000|2022-04-19 14:00:00|6534.7|6533.7|6529.7|6528.7|6535.2|6534.2|6528.5|6527.5|764
1650377100000|2022-04-19 14:05:00|6530|6529|6537.2|6536.2|6537.5|6536.5|6529.2|6528.2|629
1650377400000|2022-04-19 14:10:00|6537.5|6536.5|6541.8|6540.8|6544.3|6543.3|6537.3|6536.3|944
1650377700000|2022-04-19 14:15:00|6542|6541|6537.5|6536.5|6543|6542|6533.8|6532.8|850
1650378000000|2022-04-19 14:20:00|6538|6537|6543.5|6542.5|6545.3|6544.3|6534.3|6533.3|652
1650378300000|2022-04-19 14:25:00|6543.8|6542.8|6553.3|6552.3|6553.5|6552.5|6542.5|6541.5|676
1650378600000|2022-04-19 14:30:00|6553.5|6552.5|6556|6555|6556|6555|6548.8|6547.8|656
1650378900000|2022-04-19 14:35:00|6556.3|6555.3|6560.3|6559.3|6562.3|6561.3|6552.5|6551.5|714
1650379200000|2022-04-19 14:40:00|6560.5|6559.5|6563.3|6562.3|6565.3|6564.3|6559.3|6558.3|793
1650379500000|2022-04-19 14:45:00|6563.5|6562.5|6564|6563|6567.8|6566.8|6562.8|6561.8|749
1650379800000|2022-04-19 14:50:00|6563.8|6562.8|6555.8|6554.8|6565|6564|6555.3|6554.3|679
1650380100000|2022-04-19 14:55:00|6555.5|6554.5|6549.8|6548.8|6556.8|6555.8|6548.8|6547.8|654
1650380400000|2022-04-19 15:00:00|6548.8|6547.8|6545.3|6544.3|6549|6548|6541.3|6540.3|686
1650380700000|2022-04-19 15:05:00|6545.5|6544.5|6548.5|6547.5|6552.3|6551.3|6543.5|6542.5|524
1650381000000|2022-04-19 15:10:00|6548.3|6547.3|6543.8|6542.8|6549.3|6548.3|6542.8|6541.8|560
1650381300000|2022-04-19 15:15:00|6544|6543|6546.3|6545.3|6549.3|6548.3|6542.3|6541.3|659
1650381600000|2022-04-19 15:20:00|6546|6545|6548.8|6547.8|6550.5|6549.5|6542.5|6541.5|842
1650381900000|2022-04-19 15:25:00|6549|6548|6540.5|6539.5|6549.8|6548.8|6540|6539|1279
1650382200000|2022-04-19 15:30:00|6541.3|6539.3|6535.8|6533.8|6543.8|6541.8|6534.3|6532.3|3549
1650382500000|2022-04-19 15:35:00|6538.8|6536.8|6547.8|6545.8|6547.8|6545.8|6537|6535|1426
1650382800000|2022-04-19 15:40:00|6547.5|6545.5|6546|6544|6549.5|6547.5|6545|6543|1063
1650383100000|2022-04-19 15:45:00|6546.3|6544.3|6550.5|6548.5|6551|6549|6546.3|6544.3|167
1650383400000|2022-04-19 15:50:00|6550.8|6548.8|6554|6552|6556.8|6554.8|6550.8|6548.8|211
1650383700000|2022-04-19 15:55:00|6554.3|6552.3|6551.5|6549.5|6554.5|6552.5|6549.5|6547.5|162
1650384000000|2022-04-19 16:00:00|6551.8|6549.8|6555.8|6553.8|6556.8|6554.8|6550.5|6548.5|533
1650384300000|2022-04-19 16:05:00|6556.5|6554.5|6559.5|6557.5|6560|6558|6553|6551|178
1650384600000|2022-04-19 16:10:00|6559.8|6557.8|6556.3|6554.3|6560.3|6558.3|6556|6554|89
1650384900000|2022-04-19 16:15:00|6556.5|6554.5|6559.8|6557.8|6560.5|6558.5|6555|6553|134
1650385200000|2022-04-19 16:20:00|6559.5|6557.5|6560.5|6558.5|6562.5|6560.5|6559|6557|89
1650385500000|2022-04-19 16:25:00|6560.8|6558.8|6552.8|6550.8|6560.8|6558.8|6551.8|6549.8|212
1650385800000|2022-04-19 16:30:00|6553|6551|6555|6553|6556.3|6554.3|6552.5|6550.5|175
1650386100000|2022-04-19 16:35:00|6555.3|6553.3|6546.3|6544.3|6555.3|6553.3|6546|6544|135
1650386400000|2022-04-19 16:40:00|6546.5|6544.5|6545.5|6543.5|6547.8|6545.8|6544.5|6542.5|130
1650386700000|2022-04-19 16:45:00|6545.3|6543.3|6545|6543|6545.8|6543.8|6543.8|6541.8|62
1650387000000|2022-04-19 16:50:00|6544.8|6542.8|6548.5|6546.5|6550.5|6548.5|6544|6542|81
1650387300000|2022-04-19 16:55:00|6548.3|6546.3|6546|6544|6549.5|6547.5|6544.8|6542.8|85
1650387600000|2022-04-19 17:00:00|6546.3|6544.3|6550.8|6548.8|6551.5|6549.5|6545.8|6543.8|44
1650387900000|2022-04-19 17:05:00|6551|6549|6548.8|6546.8|6554|6552|6548.8|6546.8|55
1650388200000|2022-04-19 17:10:00|6549|6547|6550|6548|6550.5|6548.5|6547.3|6545.3|24
1650388500000|2022-04-19 17:15:00|6549.8|6547.8|6550.5|6548.5|6552.5|6550.5|6549.3|6547.3|18
1650388800000|2022-04-19 17:20:00|6550.3|6548.3|6551|6549|6552.5|6550.5|6549.8|6547.8|68
1650389100000|2022-04-19 17:25:00|6550.8|6548.8|6545|6543|6551.5|6549.5|6544.5|6542.5|103
1650389400000|2022-04-19 17:30:00|6545.3|6543.3|6555|6553|6556.5|6554.5|6545.3|6543.3|73
1650389700000|2022-04-19 17:35:00|6555.3|6553.3|6555|6553|6557|6555|6554.3|6552.3|68
1650390000000|2022-04-19 17:40:00|6554.8|6552.8|6551|6549|6555.3|6553.3|6550.8|6548.8|27
1650390300000|2022-04-19 17:45:00|6551.3|6549.3|6555|6553|6555.8|6553.8|6549.3|6547.3|39
1650390600000|2022-04-19 17:50:00|6555.3|6553.3|6559|6557|6559.5|6557.5|6555.3|6553.3|39
1650390900000|2022-04-19 17:55:00|6559.3|6557.3|6557.5|6555.5|6560.8|6558.8|6557|6555|52
1650391200000|2022-04-19 18:00:00|6557.3|6555.3|6554.5|6552.5|6558.5|6556.5|6553.8|6551.8|76
1650391500000|2022-04-19 18:05:00|6554.8|6552.8|6552.5|6550.5|6556.5|6554.5|6551.3|6549.3|58
1650391800000|2022-04-19 18:10:00|6552.3|6550.3|6548.5|6546.5|6552.5|6550.5|6544.5|6542.5|46
1650392100000|2022-04-19 18:15:00|6548.3|6546.3|6546.5|6544.5|6548.8|6546.8|6546.3|6544.3|22
1650392400000|2022-04-19 18:20:00|6546.8|6544.8|6550|6548|6550.5|6548.5|6544.5|6542.5|84
1650392700000|2022-04-19 18:25:00|6549.8|6547.8|6550.5|6548.5|6551.5|6549.5|6544.8|6542.8|86
1650393000000|2022-04-19 18:30:00|6550.3|6548.3|6547.5|6545.5|6552.8|6550.8|6546.5|6544.5|37
1650393300000|2022-04-19 18:35:00|6547.8|6545.8|6551.8|6549.8|6553|6551|6546.3|6544.3|19
1650393600000|2022-04-19 18:40:00|6552|6550|6552.5|6550.5|6554.3|6552.3|6550.5|6548.5|68
1650393900000|2022-04-19 18:45:00|6552.8|6550.8|6552.5|6550.5|6554|6552|6551.5|6549.5|8
1650394200000|2022-04-19 18:50:00|6552.8|6550.8|6550.5|6548.5|6556.5|6554.5|6549|6547|67
1650394500000|2022-04-19 18:55:00|6550.8|6548.8|6553.5|6551.5|6553.8|6551.8|6550.5|6548.5|32
1650394800000|2022-04-19 19:00:00|6553.3|6551.3|6550.5|6548.5|6556.5|6554.5|6550.5|6548.5|73
1650395100000|2022-04-19 19:05:00|6550.3|6548.3|6555|6553|6555.5|6553.5|6549|6547|36
1650395400000|2022-04-19 19:10:00|6554.8|6552.8|6564.3|6562.3|6564.3|6562.3|6553.5|6551.5|95
1650395700000|2022-04-19 19:15:00|6564|6562|6561.5|6559.5|6566.5|6564.5|6560.3|6558.3|92
1650396000000|2022-04-19 19:20:00|6561.8|6559.8|6562.8|6560.8|6564.3|6562.3|6558|6556|127
1650396300000|2022-04-19 19:25:00|6563|6561|6559.5|6557.5|6563.3|6561.3|6559.3|6557.3|95
1650396600000|2022-04-19 19:30:00|6559.3|6557.3|6563|6561|6566.5|6564.5|6559.3|6557.3|153
1650396900000|2022-04-19 19:35:00|6563.3|6561.3|6566.8|6564.8|6569.3|6567.3|6562.8|6560.8|87
1650397200000|2022-04-19 19:40:00|6566.5|6564.5|6561|6559|6566.5|6564.5|6560.3|6558.3|46
1650397500000|2022-04-19 19:45:00|6560.8|6558.8|6563.5|6561.5|6566|6564|6559.8|6557.8|71
1650397800000|2022-04-19 19:50:00|6563.8|6561.8|6566|6564|6575.3|6573.3|6563.8|6561.8|201
1650398100000|2022-04-19 19:55:00|6565.8|6563.8|6580.8|6578.8|6581.3|6579.3|6561.5|6559.5|326
1650398400000|2022-04-19 20:00:00|6574.8|6572.8|6558.6|6554.6|6581.8|6577.8|6557.4|6553.4|0
1650398700000|2022-04-19 20:05:00|6558.2|6554.2|6558.7|6554.7|6562.7|6558.7|6558.1|6554.1|0
1650399000000|2022-04-19 20:10:00|6559.4|6555.4|6551.9|6547.9|6559.7|6555.7|6551.1|6547.1|0
1650399300000|2022-04-19 20:15:00|6552.1|6548.1|6561.7|6557.7|6562.8|6558.8|6552.1|6548.1|0
1650399600000|2022-04-19 20:20:00|6561.8|6557.8|6564.5|6560.5|6565.1|6561.1|6561.7|6557.7|0
1650399900000|2022-04-19 20:25:00|6564.1|6560.1|6561.7|6557.7|6564.5|6560.5|6561.7|6557.7|0
1650400200000|2022-04-19 20:30:00|6561.4|6557.4|6562.1|6558.1|6563.2|6559.2|6561.4|6557.4|0
1650400500000|2022-04-19 20:35:00|6562.2|6558.2|6562.6|6558.6|6563.3|6559.3|6561.4|6557.4|0
1650400800000|2022-04-19 20:40:00|6562.9|6558.9|6561.8|6557.8|6564.1|6560.1|6561.7|6557.7|0
1650401100000|2022-04-19 20:45:00|6562.1|6558.1|6561.8|6557.8|6562.6|6558.6|6561.4|6557.4|0
1650401400000|2022-04-19 20:50:00|6561.9|6557.9|6562.3|6558.3|6562.3|6558.3|6561.4|6557.4|0
1650401700000|2022-04-19 20:55:00|6562.6|6558.6|6562.1|6558.1|6562.9|6558.9|6561.4|6557.4|0
1650402000000|2022-04-19 21:00:00|6562.3|6558.3|6561.3|6557.3|6562.4|6558.4|6561.3|6557.3|0
1650402300000|2022-04-19 21:05:00|6561.1|6557.1|6561.2|6557.2|6561.2|6557.2|6560.7|6556.7|0
1650402600000|2022-04-19 21:10:00|6561|6557|6560.8|6556.8|6561.2|6557.2|6560.6|6556.6|0
1650402900000|2022-04-19 21:15:00|6560.6|6556.6|6559.8|6555.8|6561.3|6557.3|6559.8|6555.8|0
1650403200000|2022-04-19 21:20:00|6560|6556|6560.1|6556.1|6560.3|6556.3|6559.8|6555.8|0
1650403500000|2022-04-19 21:25:00|6560.3|6556.3|6559.8|6555.8|6560.3|6556.3|6559.3|6555.3|0
1650403800000|2022-04-19 21:30:00|6559.9|6555.9|6559.2|6555.2|6559.9|6555.9|6558.5|6554.5|0
1650404100000|2022-04-19 21:35:00|6559.5|6555.5|6559.8|6555.8|6559.8|6555.8|6559.2|6555.2|0
1650404400000|2022-04-19 21:40:00|6559.6|6555.6|6559.3|6555.3|6559.6|6555.6|6558.8|6554.8|0
1650404700000|2022-04-19 21:45:00|6559.5|6555.5|6559.8|6555.8|6559.8|6555.8|6559.5|6555.5|0
1650405000000|2022-04-19 21:50:00|6559.6|6555.6|6559.6|6555.6|6559.8|6555.8|6559.4|6555.4|0
1650405300000|2022-04-19 21:55:00|6559.3|6555.3|6559.3|6555.3|6560.3|6556.3|6559.3|6555.3|0
1650405600000|2022-04-19 22:00:00|6559.2|6555.2|6559.2|6555.2|6561.1|6557.1|6558.2|6554.2|0
1650405900000|2022-04-19 22:05:00|6559.6|6555.6|6562.4|6558.4|6562.5|6558.5|6558.8|6554.8|0
1650406200000|2022-04-19 22:10:00|6562.3|6558.3|6563.2|6559.2|6563.6|6559.6|6561.7|6557.7|0
1650406500000|2022-04-19 22:15:00|6563.4|6559.4|6565.1|6561.1|6565.6|6561.6|6563.2|6559.2|0
1650406800000|2022-04-19 22:20:00|6565.5|6561.5|6564.7|6560.7|6565.5|6561.5|6563.3|6559.3|0
1650407100000|2022-04-19 22:25:00|6565|6561|6565|6561|6565.7|6561.7|6563.5|6559.5|0
1650407400000|2022-04-19 22:30:00|6565.2|6561.2|6567.4|6563.4|6567.4|6563.4|6565|6561|0
1650407700000|2022-04-19 22:35:00|6567.2|6563.2|6568.9|6564.9|6569.9|6565.9|6567.2|6563.2|0
1650408000000|2022-04-19 22:40:00|6568.7|6564.7|6567.4|6563.4|6568.9|6564.9|6567.2|6563.2|0
1650408300000|2022-04-19 22:45:00|6567.5|6563.5|6566.9|6562.9|6568|6564|6566.9|6562.9|0
1650408600000|2022-04-19 22:50:00|6566.5|6562.5|6566|6562|6567|6563|6565.5|6561.5|0
1650408900000|2022-04-19 22:55:00|6566.2|6562.2|6565.5|6561.5|6567|6563|6564.5|6560.5|0
1650409200000|2022-04-19 23:00:00|6565.7|6561.7|6563|6559|6566|6562|6561.8|6557.8|0
1650409500000|2022-04-19 23:05:00|6563.3|6559.3|6562.5|6558.5|6563.3|6559.3|6561.8|6557.8|0
1650409800000|2022-04-19 23:10:00|6562.6|6558.6|6562.5|6558.5|6563|6559|6561.4|6557.4|0
1650410100000|2022-04-19 23:15:00|6562|6559|6562.1|6559.1|6562.5|6559.5|6561.3|6558.3|0
1650410400000|2022-04-19 23:20:00|6562.3|6559.3|6562.5|6559.5|6563.6|6560.6|6562.1|6559.1|0
1650410700000|2022-04-19 23:25:00|6562.6|6559.6|6559.7|6556.7|6562.8|6559.8|6559.4|6556.4|0
1650411000000|2022-04-19 23:30:00|6560.1|6557.1|6558.9|6555.9|6560.8|6557.8|6558.9|6555.9|0
1650411300000|2022-04-19 23:35:00|6559|6556|6561|6558|6561.3|6558.3|6557.9|6554.9|0
1650411600000|2022-04-19 23:40:00|6561.2|6558.2|6563.7|6560.7|6563.7|6560.7|6561.2|6558.2|0
1650411900000|2022-04-19 23:45:00|6563.5|6560.5|6562.1|6559.1|6564.7|6561.7|6561.9|6558.9|0
1650412200000|2022-04-19 23:50:00|6562.2|6559.2|6563.4|6560.4|6564.2|6561.2|6561.9|6558.9|0
1650412500000|2022-04-19 23:55:00|6563.6|6560.6|6563.4|6560.4|6564.2|6561.2|6562.1|6559.1|0
1650412800000|2022-04-20 00:00:00|6563.1|6560.1|6563.6|6560.6|6570.2|6567.2|6562.1|6559.1|0
1650413100000|2022-04-20 00:05:00|6563.5|6560.5|6562.6|6559.6|6564.5|6561.5|6561.4|6558.4|0
1650413400000|2022-04-20 00:10:00|6563|6560|6564.1|6561.1|6564.8|6561.8|6562.4|6559.4|0
1650413700000|2022-04-20 00:15:00|6564|6561|6565.8|6562.8|6569.5|6566.5|6561.2|6558.2|0
1650414000000|2022-04-20 00:20:00|6565.7|6562.7|6569.1|6566.1|6569.1|6566.1|6565.7|6562.7|0
1650414300000|2022-04-20 00:25:00|6569.8|6566.8|6572.9|6569.9|6574.1|6571.1|6569.1|6566.1|0
1650414600000|2022-04-20 00:30:00|6573.5|6570.5|6576.2|6573.2|6577.9|6574.9|6571.2|6568.2|0
1650414900000|2022-04-20 00:35:00|6576.8|6573.8|6579.5|6576.5|6579.5|6576.5|6574.5|6571.5|0
1650415200000|2022-04-20 00:40:00|6578.9|6575.9|6574.5|6571.5|6579.5|6576.5|6574.5|6571.5|0
1650415500000|2022-04-20 00:45:00|6573.9|6570.9|6572.7|6569.7|6573.9|6570.9|6572.7|6569.7|0
1650415800000|2022-04-20 00:50:00|6573.4|6570.4|6574.5|6571.5|6576.2|6573.2|6571.1|6568.1|0
1650416100000|2022-04-20 00:55:00|6574.8|6571.8|6575.3|6572.3|6577.8|6574.8|6574.5|6571.5|0
1650416400000|2022-04-20 01:00:00|6575|6572|6576|6573|6579.5|6576.5|6574.5|6571.5|0
1650416700000|2022-04-20 01:05:00|6576.1|6573.1|6574.4|6571.4|6576.1|6573.1|6572.7|6569.7|0
1650417000000|2022-04-20 01:10:00|6575|6572|6571|6568|6576|6573|6571|6568|0
1650417300000|2022-04-20 01:15:00|6570.4|6567.4|6555.6|6552.6|6570.4|6567.4|6553.9|6550.9|0
1650417600000|2022-04-20 01:20:00|6555|6552|6556.1|6553.1|6557.7|6554.7|6552.2|6549.2|0
1650417900000|2022-04-20 01:25:00|6555.7|6552.7|6552.7|6549.7|6556.1|6553.1|6549.3|6546.3|0
1650418200000|2022-04-20 01:30:00|6553|6550|6547.7|6544.7|6556.1|6553.1|6547.7|6544.7|0
1650418500000|2022-04-20 01:35:00|6548.3|6545.3|6552.7|6549.7|6556.1|6553.1|6548.3|6545.3|0
1650418800000|2022-04-20 01:40:00|6552.4|6549.4|6552.7|6549.7|6554.4|6551.4|6551.9|6548.9|0
1650419100000|2022-04-20 01:45:00|6552.1|6549.1|6554.4|6551.4|6556.1|6553.1|6551|6548|0
1650419400000|2022-04-20 01:50:00|6555|6552|6554.4|6551.4|6556.1|6553.1|6552.7|6549.7|0
1650419700000|2022-04-20 01:55:00|6554.7|6551.7|6549.4|6546.4|6555.2|6552.2|6549.4|6546.4|0
1650420000000|2022-04-20 02:00:00|6550.1|6547.1|6551.1|6548.1|6552.8|6549.8|6547.7|6544.7|0
1650420300000|2022-04-20 02:05:00|6550.5|6547.5|6557.9|6554.9|6559.6|6556.6|6549.5|6546.5|0
1650420600000|2022-04-20 02:10:00|6558.2|6555.2|6556.2|6553.2|6561.3|6558.3|6554.5|6551.5|0
1650420900000|2022-04-20 02:15:00|6556.8|6553.8|6556.2|6553.2|6559.5|6556.5|6556.1|6553.1|0
1650421200000|2022-04-20 02:20:00|6556.1|6553.1|6556.1|6553.1|6557.8|6554.8|6554.4|6551.4|0
1650421500000|2022-04-20 02:25:00|6555.5|6552.5|6558.9|6555.9|6561.1|6558.1|6554.4|6551.4|0
1650421800000|2022-04-20 02:30:00|6559.4|6556.4|6559.4|6556.4|6559.4|6556.4|6555.2|6552.2|0
1650422100000|2022-04-20 02:35:00|6559.1|6556.1|6559.4|6556.4|6559.4|6556.4|6557.7|6554.7|0
1650422400000|2022-04-20 02:40:00|6558.7|6555.7|6556|6553|6558.7|6555.7|6555.2|6552.2|0
1650422700000|2022-04-20 02:45:00|6556.6|6553.6|6557.7|6554.7|6559.4|6556.4|6556|6553|0
1650423000000|2022-04-20 02:50:00|6557|6554|6557.7|6554.7|6559.4|6556.4|6556|6553|0
1650423300000|2022-04-20 02:55:00|6558.4|6555.4|6561.1|6558.1|6561.1|6558.1|6558.4|6555.4|0
1650423600000|2022-04-20 03:00:00|6561.5|6558.5|6562.7|6559.7|6564.5|6561.5|6561|6558|0
1650423900000|2022-04-20 03:05:00|6563.3|6560.3|6562.7|6559.7|6564.4|6561.4|6561.1|6558.1|0
1650424200000|2022-04-20 03:10:00|6563.6|6560.6|6561.1|6558.1|6564.4|6561.4|6557.7|6554.7|0
1650424500000|2022-04-20 03:15:00|6561|6558|6561|6558|6561.1|6558.1|6556|6553|0
1650424800000|2022-04-20 03:20:00|6561.7|6558.7|6562.7|6559.7|6564.4|6561.4|6561|6558|0
1650425100000|2022-04-20 03:25:00|6563.4|6560.4|6562.7|6559.7|6564.4|6561.4|6562.7|6559.7|0
1650425400000|2022-04-20 03:30:00|6562.1|6559.1|6561.5|6558.5|6563.2|6560.2|6559.8|6556.8|0
1650425700000|2022-04-20 03:35:00|6562.1|6559.1|6565|6562|6565.8|6562.8|6561.5|6558.5|0
1650426000000|2022-04-20 03:40:00|6564.4|6561.4|6565|6562|6566.7|6563.7|6563.3|6560.3|0
1650426300000|2022-04-20 03:45:00|6564.4|6561.4|6565|6562|6566.7|6563.7|6563.2|6560.2|0
1650426600000|2022-04-20 03:50:00|6566.7|6563.7|6570|6567|6570|6567|6565|6562|0
1650426900000|2022-04-20 03:55:00|6570.6|6567.6|6569.9|6566.9|6571.7|6568.7|6569.9|6566.9|0
1650427200000|2022-04-20 04:00:00|6569.2|6566.2|6566.5|6563.5|6569.9|6566.9|6566.5|6563.5|0
1650427500000|2022-04-20 04:05:00|6567.1|6564.1|6566.5|6563.5|6568.2|6565.2|6566.5|6563.5|0
1650427800000|2022-04-20 04:10:00|6564.8|6561.8|6564.8|6561.8|6564.8|6561.8|6563.1|6560.1|0
1650428100000|2022-04-20 04:15:00|6565.4|6562.4|6566.5|6563.5|6566.5|6563.5|6565.4|6562.4|0
1650428400000|2022-04-20 04:20:00|6565.8|6562.8|6568.1|6565.1|6568.1|6565.1|6564.8|6561.8|0
1650428700000|2022-04-20 04:25:00|6568.8|6565.8|6569.8|6566.8|6569.8|6566.8|6568.1|6565.1|0
1650429000000|2022-04-20 04:30:00|6570.4|6567.4|6569.8|6566.8|6571.4|6568.4|6569.8|6566.8|0
1650429300000|2022-04-20 04:35:00|6570.4|6567.4|6569.8|6566.8|6571.5|6568.5|6569.8|6566.8|0
1650429600000|2022-04-20 04:40:00|6570.4|6567.4|6571.5|6568.5|6571.5|6568.5|6570.4|6567.4|0
1650429900000|2022-04-20 04:45:00|6571.1|6568.1|6571.1|6568.1|6571.1|6568.1|6569.4|6566.4|0
1650430200000|2022-04-20 04:50:00|6570.5|6567.5|6569.9|6566.9|6570.5|6567.5|6569.4|6566.4|0
1650430500000|2022-04-20 04:55:00|6570.5|6567.5|6569.8|6566.8|6571.5|6568.5|6569.8|6566.8|0
1650430800000|2022-04-20 05:00:00|6570.5|6567.5|6557|6554|6576.5|6573.5|6555.3|6552.3|0
1650431100000|2022-04-20 05:05:00|6557.6|6554.6|6557.4|6554.4|6563.7|6560.7|6555.3|6552.3|0
1650431400000|2022-04-20 05:10:00|6557.1|6554.1|6561.7|6558.7|6561.7|6558.7|6552.2|6549.2|0
1650431700000|2022-04-20 05:15:00|6561.6|6558.6|6555.9|6552.9|6561.7|6558.7|6555.8|6552.8|0
1650432000000|2022-04-20 05:20:00|6556.5|6553.5|6559.1|6556.1|6560.8|6557.8|6554.2|6551.2|0
1650432300000|2022-04-20 05:25:00|6558.8|6555.8|6570.8|6567.8|6570.8|6567.8|6557.4|6554.4|0
1650432600000|2022-04-20 05:30:00|6571.4|6568.4|6563.6|6560.6|6574.1|6571.1|6563.6|6560.6|0
1650432900000|2022-04-20 05:35:00|6562.9|6559.9|6564.2|6561.2|6565.8|6562.8|6560.2|6557.2|0
1650433200000|2022-04-20 05:40:00|6564.5|6561.5|6574.2|6571.2|6577.5|6574.5|6564.2|6561.2|0
1650433500000|2022-04-20 05:45:00|6572.5|6569.5|6576.3|6573.3|6576.4|6573.4|6568.6|6565.6|0
1650433800000|2022-04-20 05:50:00|6576.4|6573.4|6578|6575|6581.4|6578.4|6576.3|6573.3|0
1650434100000|2022-04-20 05:55:00|6578.6|6575.6|6580.7|6577.7|6580.7|6577.7|6577.3|6574.3|0
1650434400000|2022-04-20 06:00:00|6579.1|6576.1|6569.3|6567.3|6579.9|6576.9|6564.5|6562.5|493
1650434700000|2022-04-20 06:05:00|6569.5|6567.5|6560.3|6558.3|6570.3|6568.3|6558.3|6556.3|206
1650435000000|2022-04-20 06:10:00|6560|6558|6559|6557|6562|6560|6558.5|6556.5|60
1650435300000|2022-04-20 06:15:00|6558.8|6556.8|6549.8|6547.8|6559.5|6557.5|6549.3|6547.3|252
1650435600000|2022-04-20 06:20:00|6550|6548|6554|6552|6556|6554|6548.5|6546.5|116
1650435900000|2022-04-20 06:25:00|6553.8|6551.8|6550|6548|6557.3|6555.3|6549.3|6547.3|56
1650436200000|2022-04-20 06:30:00|6549.8|6547.8|6554.3|6552.3|6556.5|6554.5|6548.8|6546.8|119
1650436500000|2022-04-20 06:35:00|6554.5|6552.5|6563|6561|6563.3|6561.3|6554|6552|251
1650436800000|2022-04-20 06:40:00|6563.3|6561.3|6559.8|6557.8|6565.8|6563.8|6558.8|6556.8|224
1650437100000|2022-04-20 06:45:00|6560.5|6558.5|6560.3|6558.3|6565.5|6563.5|6559.5|6557.5|101
1650437400000|2022-04-20 06:50:00|6560.5|6558.5|6566.8|6564.8|6569.3|6567.3|6555.8|6553.8|185
1650437700000|2022-04-20 06:55:00|6567|6565|6564.8|6562.8|6568.3|6566.3|6554.3|6552.3|440
1650438000000|2022-04-20 07:00:00|6564.3|6563.3|6548.3|6547.3|6565|6564|6537.3|6536.3|1783
1650438300000|2022-04-20 07:05:00|6548.5|6547.5|6563.5|6562.5|6574|6573|6545.8|6544.8|1206
1650438600000|2022-04-20 07:10:00|6563|6562|6566.3|6565.3|6577.5|6576.5|6562|6561|831
1650438900000|2022-04-20 07:15:00|6566|6565|6580.5|6579.5|6581.8|6580.8|6565.3|6564.3|886
1650439200000|2022-04-20 07:20:00|6580.8|6579.8|6570|6569|6582|6581|6562.8|6561.8|673
1650439500000|2022-04-20 07:25:00|6569.8|6568.8|6573.5|6572.5|6580|6579|6565.8|6564.8|550
1650439800000|2022-04-20 07:30:00|6574|6573|6579|6578|6586.3|6585.3|6574|6573|760
1650440100000|2022-04-20 07:35:00|6579.3|6578.3|6576.3|6575.3|6583.5|6582.5|6570|6569|464
1650440400000|2022-04-20 07:40:00|6575.8|6574.8|6573|6572|6580|6579|6572|6571|485
1650440700000|2022-04-20 07:45:00|6572.8|6571.8|6573.5|6572.5|6578.5|6577.5|6570.5|6569.5|444
1650441000000|2022-04-20 07:50:00|6573.3|6572.3|6575.8|6574.8|6582|6581|6572.8|6571.8|806
1650441300000|2022-04-20 07:55:00|6575.5|6574.5|6572|6571|6575.8|6574.8|6568|6567|566
1650441600000|2022-04-20 08:00:00|6571|6570|6563.8|6562.8|6572|6571|6562.8|6561.8|403
1650441900000|2022-04-20 08:05:00|6564|6563|6570.8|6569.8|6571.5|6570.5|6559.5|6558.5|462
1650442200000|2022-04-20 08:10:00|6570.5|6569.5|6564.5|6563.5|6571.8|6570.8|6564|6563|400
1650442500000|2022-04-20 08:15:00|6564.3|6563.3|6565.5|6564.5|6570|6569|6562.3|6561.3|444
1650442800000|2022-04-20 08:20:00|6565.3|6564.3|6570.5|6569.5|6570.5|6569.5|6563.3|6562.3|345
1650443100000|2022-04-20 08:25:00|6570.3|6569.3|6571.8|6570.8|6574.3|6573.3|6567|6566|255
1650443400000|2022-04-20 08:30:00|6572|6571|6576.5|6575.5|6576.5|6575.5|6567.5|6566.5|367
1650443700000|2022-04-20 08:35:00|6576.3|6575.3|6575.3|6574.3|6581.3|6580.3|6575|6574|525
1650444000000|2022-04-20 08:40:00|6575|6574|6577.5|6576.5|6579|6578|6573.8|6572.8|302
1650444300000|2022-04-20 08:45:00|6577.8|6576.8|6566.5|6565.5|6577.8|6576.8|6565.8|6564.8|435
1650444600000|2022-04-20 08:50:00|6566.8|6565.8|6565.8|6564.8|6568.3|6567.3|6562.3|6561.3|649
1650444900000|2022-04-20 08:55:00|6565.5|6564.5|6582.8|6581.8|6584.8|6583.8|6561.8|6560.8|1446
1650445200000|2022-04-20 09:00:00|6583.3|6582.3|6597.5|6596.5|6598.8|6597.8|6583|6582|1040
1650445500000|2022-04-20 09:05:00|6597.3|6596.3|6603|6602|6606.8|6605.8|6597|6596|826
1650445800000|2022-04-20 09:10:00|6603.3|6602.3|6596|6595|6608|6607|6594|6593|424
1650446100000|2022-04-20 09:15:00|6595.8|6594.8|6606.5|6605.5|6606.8|6605.8|6593.5|6592.5|474
1650446400000|2022-04-20 09:20:00|6606.8|6605.8|6616.5|6615.5|6616.5|6615.5|6606.8|6605.8|482
1650446700000|2022-04-20 09:25:00|6616.3|6615.3|6616.8|6615.8|6622|6621|6614.8|6613.8|450
1650447000000|2022-04-20 09:30:00|6616.5|6615.5|6615.5|6614.5|6617.3|6616.3|6611|6610|317
1650447300000|2022-04-20 09:35:00|6615.8|6614.8|6614|6613|6619.3|6618.3|6609.5|6608.5|691
1650447600000|2022-04-20 09:40:00|6613.8|6612.8|6627|6626|6627.5|6626.5|6613.5|6612.5|552
1650447900000|2022-04-20 09:45:00|6626.8|6625.8|6631|6630|6637.8|6636.8|6626.5|6625.5|685
1650448200000|2022-04-20 09:50:00|6630.8|6629.8|6632|6631|6635|6634|6627.5|6626.5|263
1650448500000|2022-04-20 09:55:00|6631.8|6630.8|6626.5|6625.5|6633|6632|6623.5|6622.5|502
1650448800000|2022-04-20 10:00:00|6626|6625|6621|6620|6627.5|6626.5|6619.3|6618.3|368
1650449100000|2022-04-20 10:05:00|6620.8|6619.8|6625.8|6624.8|6626.3|6625.3|6618.5|6617.5|237
1650449400000|2022-04-20 10:10:00|6626|6625|6627.8|6626.8|6627.8|6626.8|6624|6623|152
1650449700000|2022-04-20 10:15:00|6627.5|6626.5|6625.3|6624.3|6631.5|6630.5|6625|6624|237
1650450000000|2022-04-20 10:20:00|6625.5|6624.5|6627|6626|6629.8|6628.8|6624|6623|379
1650450300000|2022-04-20 10:25:00|6626.8|6625.8|6632|6631|6632.8|6631.8|6626.8|6625.8|707
1650450600000|2022-04-20 10:30:00|6632.3|6631.3|6630.5|6629.5|6635.8|6634.8|6628.3|6627.3|275
1650450900000|2022-04-20 10:35:00|6630.3|6629.3|6625.8|6624.8|6630.3|6629.3|6625.3|6624.3|270
1650451200000|2022-04-20 10:40:00|6626|6625|6626.5|6625.5|6626.8|6625.8|6623.5|6622.5|196
1650451500000|2022-04-20 10:45:00|6626.3|6625.3|6618.5|6617.5|6627|6626|6618.5|6617.5|1222
1650451800000|2022-04-20 10:50:00|6618.8|6617.8|6624.3|6623.3|6624.5|6623.5|6617|6616|165
1650452100000|2022-04-20 10:55:00|6624|6623|6624|6623|6625|6624|6620.8|6619.8|169
1650452400000|2022-04-20 11:00:00|6623|6622|6621.5|6620.5|6624.3|6623.3|6614.8|6613.8|243
1650452700000|2022-04-20 11:05:00|6621.3|6620.3|6618.5|6617.5|6621.8|6620.8|6616.5|6615.5|178
1650453000000|2022-04-20 11:10:00|6618.3|6617.3|6615.3|6614.3|6618.5|6617.5|6613.3|6612.3|181
1650453300000|2022-04-20 11:15:00|6615|6614|6611.5|6610.5|6617.3|6616.3|6610.8|6609.8|185
1650453600000|2022-04-20 11:20:00|6611.8|6610.8|6611.5|6610.5|6612.5|6611.5|6608.5|6607.5|135
1650453900000|2022-04-20 11:25:00|6611.3|6610.3|6616.3|6615.3|6616.8|6615.8|6611.3|6610.3|109
1650454200000|2022-04-20 11:30:00|6615.8|6614.8|6610.3|6609.3|6616|6615|6609.5|6608.5|144
1650454500000|2022-04-20 11:35:00|6610.5|6609.5|6611.8|6610.8|6613.5|6612.5|6608.5|6607.5|208
1650454800000|2022-04-20 11:40:00|6611|6610|6609.2|6608.2|6611.2|6610.2|6607.5|6606.5|96
1650455100000|2022-04-20 11:45:00|6609|6608|6615|6614|6616|6615|6609|6608|187
1650455400000|2022-04-20 11:50:00|6615.2|6614.2|6618|6617|6627.7|6626.7|6612.7|6611.7|476
1650455700000|2022-04-20 11:55:00|6619.7|6618.7|6622.5|6621.5|6628.2|6627.2|6619.2|6618.2|258
1650456000000|2022-04-20 12:00:00|6622.7|6621.7|6627.2|6626.2|6627.7|6626.7|6620.2|6619.2|204
1650456300000|2022-04-20 12:05:00|6627.5|6626.5|6627.2|6626.2|6628.2|6627.2|6620.2|6619.2|202
1650456600000|2022-04-20 12:10:00|6627.5|6626.5|6622|6621|6628|6627|6622|6621|176
1650456900000|2022-04-20 12:15:00|6622.2|6621.2|6621.5|6620.5|6623.2|6622.2|6618|6617|208
1650457200000|2022-04-20 12:20:00|6620.7|6619.7|6618.7|6617.7|6624|6623|6618|6617|144
1650457500000|2022-04-20 12:25:00|6618.5|6617.5|6626.7|6625.7|6627.7|6626.7|6615|6614|267
1650457800000|2022-04-20 12:30:00|6626.5|6625.5|6627.7|6626.7|6630|6629|6624.5|6623.5|237
1650458100000|2022-04-20 12:35:00|6628|6627|6628.2|6627.2|6630.7|6629.7|6627.5|6626.5|250
1650458400000|2022-04-20 12:40:00|6628|6627|6625|6624|6632.2|6631.2|6625|6624|274
1650458700000|2022-04-20 12:45:00|6625.2|6624.2|6625.2|6624.2|6626.2|6625.2|6623.7|6622.7|175
1650459000000|2022-04-20 12:50:00|6624.5|6623.5|6630|6629|6630|6629|6621.5|6620.5|299
1650459300000|2022-04-20 12:55:00|6629.5|6628.5|6631.5|6630.5|6632.7|6631.7|6627|6626|368
1650459600000|2022-04-20 13:00:00|6630.5|6629.5|6628|6627|6631.5|6630.5|6626.2|6625.2|338
1650459900000|2022-04-20 13:05:00|6627.7|6626.7|6624|6623|6629.5|6628.5|6624|6623|266
1650460200000|2022-04-20 13:10:00|6623.7|6622.7|6616.7|6615.7|6624.5|6623.5|6616.7|6615.7|288
1650460500000|2022-04-20 13:15:00|6617|6616|6615.5|6614.5|6618|6617|6614.2|6613.2|400
1650460800000|2022-04-20 13:20:00|6615.2|6614.2|6620.2|6619.2|6620.2|6619.2|6614|6613|241
1650461100000|2022-04-20 13:25:00|6620|6619|6620.2|6619.2|6622|6621|6618.5|6617.5|253
1650461400000|2022-04-20 13:30:00|6620.5|6619.5|6622.5|6621.5|6625|6624|6616.2|6615.2|734
1650461700000|2022-04-20 13:35:00|6622.2|6621.2|6633.5|6632.5|6639|6638|6622|6621|926
1650462000000|2022-04-20 13:40:00|6633.7|6632.7|6620.7|6619.7|6634|6633|6619.5|6618.5|491
1650462300000|2022-04-20 13:45:00|6620.5|6619.5|6624.2|6623.2|6626|6625|6618|6617|324
1650462600000|2022-04-20 13:50:00|6624|6623|6625.7|6624.7|6627.7|6626.7|6619.7|6618.7|378
1650462900000|2022-04-20 13:55:00|6626|6625|6620.7|6619.7|6626.2|6625.2|6617.5|6616.5|372
1650463200000|2022-04-20 14:00:00|6619.7|6618.7|6620|6619|6624|6623|6617.2|6616.2|511
1650463500000|2022-04-20 14:05:00|6620.7|6619.7|6619.2|6618.2|6621|6620|6613.5|6612.5|432
1650463800000|2022-04-20 14:10:00|6619.5|6618.5|6625|6624|6628|6627|6618.2|6617.2|734
1650464100000|2022-04-20 14:15:00|6625.2|6624.2|6622|6621|6628|6627|6621.2|6620.2|596
1650464400000|2022-04-20 14:20:00|6622.2|6621.2|6618|6617|6628.7|6627.7|6617.2|6616.2|454
1650464700000|2022-04-20 14:25:00|6618.2|6617.2|6619.5|6618.5|6621.5|6620.5|6616|6615|459
1650465000000|2022-04-20 14:30:00|6619.7|6618.7|6622.5|6621.5|6624.5|6623.5|6616.7|6615.7|444
1650465300000|2022-04-20 14:35:00|6622.7|6621.7|6626.5|6625.5|6626.7|6625.7|6621.2|6620.2|5499
1650465600000|2022-04-20 14:40:00|6626.7|6625.7|6630.7|6629.7|6632.5|6631.5|6626.2|6625.2|2301
1650465900000|2022-04-20 14:45:00|6631|6630|6626.2|6625.2|6632.5|6631.5|6625.5|6624.5|204
1650466200000|2022-04-20 14:50:00|6626|6625|6633|6632|6633|6632|6625.5|6624.5|298
1650466500000|2022-04-20 14:55:00|6632.7|6631.7|6631.2|6630.2|6635|6634|6629.5|6628.5|243
1650466800000|2022-04-20 15:00:00|6631|6630|6623.7|6622.7|6631.5|6630.5|6623.5|6622.5|386
1650467100000|2022-04-20 15:05:00|6623.5|6622.5|6623|6622|6625.7|6624.7|6622|6621|280
1650467400000|2022-04-20 15:10:00|6622.7|6621.7|6626.2|6625.2|6626.2|6625.2|6621|6620|341
1650467700000|2022-04-20 15:15:00|6626|6625|6621.5|6620.5|6626.5|6625.5|6620.7|6619.7|501
1650468000000|2022-04-20 15:20:00|6622|6621|6620|6619|6624|6623|6620|6619|686
1650468300000|2022-04-20 15:25:00|6619.5|6618.5|6624.2|6623.2|6625.5|6624.5|6619.5|6618.5|889
1650468600000|2022-04-20 15:30:00|6624.7|6622.7|6627.2|6625.2|6639|6637|6622.7|6620.7|4166
1650468900000|2022-04-20 15:35:00|6626.7|6624.7|6632|6630|6635.2|6633.2|6626.5|6624.5|2137
1650469200000|2022-04-20 15:40:00|6631.5|6629.5|6633|6631|6635|6633|6631|6629|312
1650469500000|2022-04-20 15:45:00|6633.5|6631.5|6628.5|6626.5|6634.2|6632.2|6626|6624|300
1650469800000|2022-04-20 15:50:00|6628.7|6626.7|6623.7|6621.7|6629|6627|6621.5|6619.5|213
1650470100000|2022-04-20 15:55:00|6623.2|6621.2|6624.5|6622.5|6629|6627|6623|6621|148
1650470400000|2022-04-20 16:00:00|6624.2|6622.2|6627.7|6625.7|6629.2|6627.2|6624|6622|367
1650470700000|2022-04-20 16:05:00|6628|6626|6621|6619|6630|6628|6618.5|6616.5|127
1650471000000|2022-04-20 16:10:00|6621.2|6619.2|6615.7|6613.7|6621.2|6619.2|6614.5|6612.5|114
1650471300000|2022-04-20 16:15:00|6616|6614|6618.2|6616.2|6618.5|6616.5|6614|6612|142
1650471600000|2022-04-20 16:20:00|6618|6616|6620.7|6618.7|6621|6619|6617.2|6615.2|158
1650471900000|2022-04-20 16:25:00|6621|6619|6621.5|6619.5|6621.5|6619.5|6617.7|6615.7|124
1650472200000|2022-04-20 16:30:00|6621.2|6619.2|6627.5|6625.5|6628.5|6626.5|6620.2|6618.2|212
1650472500000|2022-04-20 16:35:00|6627.2|6625.2|6632|6630|6633.5|6631.5|6626.2|6624.2|132
1650472800000|2022-04-20 16:40:00|6631.7|6629.7|6630|6628|6632.5|6630.5|6630|6628|252
1650473100000|2022-04-20 16:45:00|6630.2|6628.2|6633.2|6631.2|6634.2|6632.2|6630|6628|70
1650473400000|2022-04-20 16:50:00|6633.5|6631.5|6637|6635|6639.2|6637.2|6633.5|6631.5|137
1650473700000|2022-04-20 16:55:00|6637.2|6635.2|6636|6634|6638.5|6636.5|6634.2|6632.2|74
1650474000000|2022-04-20 17:00:00|6635.7|6633.7|6638|6636|6639.7|6637.7|6635|6633|130
1650474300000|2022-04-20 17:05:00|6638.2|6636.2|6633.5|6631.5|6639.2|6637.2|6632|6630|114
1650474600000|2022-04-20 17:10:00|6633.2|6631.2|6636|6634|6639.2|6637.2|6632|6630|186
1650474900000|2022-04-20 17:15:00|6635.7|6633.7|6633|6631|6639.2|6637.2|6631.2|6629.2|139
1650475200000|2022-04-20 17:20:00|6633.2|6631.2|6633.2|6631.2|6635.7|6633.7|6631|6629|76
1650475500000|2022-04-20 17:25:00|6633|6631|6632.2|6630.2|6634|6632|6628.7|6626.7|141
1650475800000|2022-04-20 17:30:00|6632|6630|6631.5|6629.5|6633.5|6631.5|6628.7|6626.7|72
1650476100000|2022-04-20 17:35:00|6631.7|6629.7|6632.5|6630.5|6633.2|6631.2|6630.7|6628.7|61
1650476400000|2022-04-20 17:40:00|6632.2|6630.2|6637.2|6635.2|6638.5|6636.5|6631.7|6629.7|45
1650476700000|2022-04-20 17:45:00|6637.5|6635.5|6634.5|6632.5|6640.7|6638.7|6634.5|6632.5|85
1650477000000|2022-04-20 17:50:00|6634.2|6632.2|6632.2|6630.2|6635.2|6633.2|6631.2|6629.2|54
1650477300000|2022-04-20 17:55:00|6632|6630|6633|6631|6633.7|6631.7|6630|6628|70
1650477600000|2022-04-20 18:00:00|6632.7|6630.7|6633.7|6631.7|6636.5|6634.5|6630.7|6628.7|53
1650477900000|2022-04-20 18:05:00|6634|6632|6633|6631|6634.5|6632.5|6631.7|6629.7|37
1650478200000|2022-04-20 18:10:00|6633.2|6631.2|6628.7|6626.7|6633.7|6631.7|6627.7|6625.7|62
1650478500000|2022-04-20 18:15:00|6629|6627|6620.7|6618.7|6630.2|6628.2|6620.2|6618.2|125
1650478800000|2022-04-20 18:20:00|6620.5|6618.5|6618.2|6616.2|6621|6619|6617.2|6615.2|130
1650479100000|2022-04-20 18:25:00|6618.5|6616.5|6615.7|6613.7|6618.7|6616.7|6615.2|6613.2|53
1650479400000|2022-04-20 18:30:00|6615.5|6613.5|6612.7|6610.7|6615.7|6613.7|6612|6610|98
1650479700000|2022-04-20 18:35:00|6612.5|6610.5|6607.7|6605.7|6613.2|6611.2|6607|6605|64
1650480000000|2022-04-20 18:40:00|6608|6606|6608.2|6606.2|6609.5|6607.5|6606.2|6604.2|73
1650480300000|2022-04-20 18:45:00|6608.5|6606.5|6611.7|6609.7|6613.2|6611.2|6606.5|6604.5|44
1650480600000|2022-04-20 18:50:00|6612|6610|6600|6598|6612|6610|6599.7|6597.7|187
1650480900000|2022-04-20 18:55:00|6599.7|6597.7|6603.7|6601.7|6605|6603|6597.5|6595.5|154
1650481200000|2022-04-20 19:00:00|6603|6601|6608.7|6606.7|6610.2|6608.2|6602.5|6600.5|95
1650481500000|2022-04-20 19:05:00|6608.5|6606.5|6609|6607|6609.7|6607.7|6605.2|6603.2|85
1650481800000|2022-04-20 19:10:00|6609.2|6607.2|6615.2|6613.2|6616|6614|6608|6606|81
1650482100000|2022-04-20 19:15:00|6615.5|6613.5|6614|6612|6616.7|6614.7|6612|6610|83
1650482400000|2022-04-20 19:20:00|6614.2|6612.2|6615|6613|6615.7|6613.7|6611.7|6609.7|32
1650482700000|2022-04-20 19:25:00|6615.2|6613.2|6616.2|6614.2|6620.2|6618.2|6614.7|6612.7|61
1650483000000|2022-04-20 19:30:00|6616|6614|6611|6609|6617.7|6615.7|6610.7|6608.7|64
1650483300000|2022-04-20 19:35:00|6611.2|6609.2|6614.7|6612.7|6616.7|6614.7|6609.7|6607.7|36
1650483600000|2022-04-20 19:40:00|6614.5|6612.5|6620.5|6618.5|6620.5|6618.5|6614.2|6612.2|72
1650483900000|2022-04-20 19:45:00|6620.7|6618.7|6623.5|6621.5|6628.7|6626.7|6620|6618|69
1650484200000|2022-04-20 19:50:00|6623.7|6621.7|6617.2|6615.2|6626|6624|6614|6612|331
1650484500000|2022-04-20 19:55:00|6617.5|6615.5|6616|6614|6619.7|6617.7|6602|6600|808
1650484800000|2022-04-20 20:00:00|6613.5|6609.5|6626.6|6622.6|6629.2|6625.2|6613.5|6609.5|0
1650485100000|2022-04-20 20:05:00|6626.3|6622.3|6628.8|6624.8|6633.7|6629.7|6615.3|6611.3|0
1650485400000|2022-04-20 20:10:00|6629.2|6625.2|6627.7|6623.7|6630.3|6626.3|6626.5|6622.5|0
1650485700000|2022-04-20 20:15:00|6627.5|6623.5|6624.9|6620.9|6629.2|6625.2|6624.3|6620.3|0
1650486000000|2022-04-20 20:20:00|6625.1|6621.1|6624.6|6620.6|6625.8|6621.8|6623.4|6619.4|0
1650486300000|2022-04-20 20:25:00|6624.4|6620.4|6625.3|6621.3|6626.2|6622.2|6623.8|6619.8|0
1650486600000|2022-04-20 20:30:00|6625.2|6621.2|6629.2|6625.2|6630.2|6626.2|6625|6621|0
1650486900000|2022-04-20 20:35:00|6629|6625|6629.9|6625.9|6630.2|6626.2|6628.7|6624.7|0
1650487200000|2022-04-20 20:40:00|6630.2|6626.2|6630.2|6626.2|6630.2|6626.2|6629|6625|0
1650487500000|2022-04-20 20:45:00|6629.9|6625.9|6632|6628|6632|6628|6629.7|6625.7|0
1650487800000|2022-04-20 20:50:00|6631.9|6627.9|6632.4|6628.4|6632.7|6628.7|6631.9|6627.9|0
1650488100000|2022-04-20 20:55:00|6632.7|6628.7|6631.4|6627.4|6633|6629|6631.3|6627.3|0
1650488400000|2022-04-20 21:00:00|6631.3|6627.3|6631.3|6627.3|6631.4|6627.4|6630.9|6626.9|0
1650488700000|2022-04-20 21:05:00|6631.4|6627.4|6631.9|6627.9|6632.2|6628.2|6631.3|6627.3|2
1650489000000|2022-04-20 21:10:00|6632.1|6628.1|6632.6|6628.6|6632.7|6628.7|6632.1|6628.1|1
1650489300000|2022-04-20 21:15:00|6632.4|6628.4|6632|6628|6632.6|6628.6|6630.9|6626.9|0
1650489600000|2022-04-20 21:20:00|6631.9|6627.9|6632|6628|6632.2|6628.2|6631.9|6627.9|0
1650489900000|2022-04-20 21:25:00|6631.8|6627.8|6632.3|6628.3|6632.3|6628.3|6631.2|6627.2|0
1650490200000|2022-04-20 21:30:00|6632.5|6628.5|6633|6629|6633|6629|6632.5|6628.5|0
1650490500000|2022-04-20 21:35:00|6633.1|6629.1|6632.8|6628.8|6633.1|6629.1|6632.7|6628.7|0
1650490800000|2022-04-20 21:40:00|6632.6|6628.6|6632.6|6628.6|6632.8|6628.8|6632.3|6628.3|0
1650491100000|2022-04-20 21:45:00|6632.4|6628.4|6630.8|6626.8|6632.4|6628.4|6630.8|6626.8|0
1650491400000|2022-04-20 21:50:00|6630.6|6626.6|6630.3|6626.3|6630.8|6626.8|6630.1|6626.1|0
1650491700000|2022-04-20 21:55:00|6629.9|6625.9|6629.9|6625.9|6629.9|6625.9|6629.9|6625.9|0
1650492000000|2022-04-20 22:00:00|6628.6|6624.6|6630.9|6626.9|6632.4|6628.4|6628.4|6624.4|0
1650492300000|2022-04-20 22:05:00|6630.8|6626.8|6632.1|6628.1|6633.3|6629.3|6630.3|6626.3|0
1650492600000|2022-04-20 22:10:00|6632.4|6628.4|6630.2|6626.2|6632.6|6628.6|6629.6|6625.6|0
1650492900000|2022-04-20 22:15:00|6630.6|6626.6|6630.5|6626.5|6632.2|6628.2|6630.5|6626.5|0
1650493200000|2022-04-20 22:20:00|6630.7|6626.7|6632|6628|6632.5|6628.5|6630.7|6626.7|0
1650493500000|2022-04-20 22:25:00|6631.7|6627.7|6630.9|6626.9|6632.1|6628.1|6630.9|6626.9|0
1650493800000|2022-04-20 22:30:00|6631.1|6627.1|6634.3|6630.3|6634.5|6630.5|6630.9|6626.9|0
1650494100000|2022-04-20 22:35:00|6634.5|6630.5|6631.9|6627.9|6634.5|6630.5|6631|6627|0
1650494400000|2022-04-20 22:40:00|6631.8|6627.8|6629.3|6625.3|6632|6628|6629.2|6625.2|0
1650494700000|2022-04-20 22:45:00|6629.2|6625.2|6626.6|6622.6|6629.3|6625.3|6624.8|6620.8|0
1650495000000|2022-04-20 22:50:00|6627|6623|6627.3|6623.3|6629.2|6625.2|6627|6623|0
1650495300000|2022-04-20 22:55:00|6627|6623|6626.4|6622.4|6628.2|6624.2|6626.2|6622.2|0
1650495600000|2022-04-20 23:00:00|6626.1|6622.1|6627.1|6623.1|6627.4|6623.4|6626.1|6622.1|0
1650495900000|2022-04-20 23:05:00|6626.7|6622.7|6626.7|6622.7|6627.8|6623.8|6626.7|6622.7|0
1650496200000|2022-04-20 23:10:00|6626.9|6622.9|6625.9|6621.9|6627.4|6623.4|6625.6|6621.6|0
1650496500000|2022-04-20 23:15:00|6625.7|6621.7|6626.6|6623.6|6626.6|6623.6|6625.1|6621.7|0
1650496800000|2022-04-20 23:20:00|6626.4|6623.4|6625.8|6622.8|6626.4|6623.4|6625.4|6622.4|0
1650497100000|2022-04-20 23:25:00|6625.9|6622.9|6627.2|6624.2|6627.2|6624.2|6625.9|6622.9|0
1650497400000|2022-04-20 23:30:00|6627.4|6624.4|6627.4|6624.4|6627.7|6624.7|6626.6|6623.6|0
1650497700000|2022-04-20 23:35:00|6627.7|6624.7|6628.1|6625.1|6628.4|6625.4|6627.2|6624.2|0
1650498000000|2022-04-20 23:40:00|6628.4|6625.4|6629.9|6626.9|6630.3|6627.3|6628.1|6625.1|0
1650498300000|2022-04-20 23:45:00|6630.3|6627.3|6630.6|6627.6|6630.6|6627.6|6628.8|6625.8|0
1650498600000|2022-04-20 23:50:00|6630.8|6627.8|6630.3|6627.3|6631.4|6628.4|6629.9|6626.9|0
1650498900000|2022-04-20 23:55:00|6630.1|6627.1|6628.8|6625.8|6630.6|6627.6|6628.4|6625.4|0
1650499200000|2022-04-21 00:00:00|6628.7|6625.7|6630.3|6627.3|6632.6|6629.6|6628.4|6625.4|0
1650499500000|2022-04-21 00:05:00|6630.1|6627.1|6631.1|6628.1|6632.3|6629.3|6629.9|6626.9|0
1650499800000|2022-04-21 00:10:00|6631.4|6628.4|6627|6624|6631.8|6628.8|6627|6624|0
1650500100000|2022-04-21 00:15:00|6626.6|6623.6|6630.1|6627.1|6632.6|6629.6|6623|6620|0
1650500400000|2022-04-21 00:20:00|6630.4|6627.4|6627.6|6624.6|6630.9|6627.9|6625.9|6622.9|0
1650500700000|2022-04-21 00:25:00|6628.2|6625.2|6629.3|6626.3|6630.9|6627.9|6627.6|6624.6|0
1650501000000|2022-04-21 00:30:00|6628.9|6625.9|6631|6628|6632.6|6629.6|6627.6|6624.6|0
1650501300000|2022-04-21 00:35:00|6630.9|6627.9|6628.4|6625.4|6632.6|6629.6|6627.6|6624.6|0
1650501600000|2022-04-21 00:40:00|6628.7|6625.7|6632.6|6629.6|6632.6|6629.6|6627.6|6624.6|0
1650501900000|2022-04-21 00:45:00|6632|6629|6629.2|6626.2|6632.6|6629.6|6629.2|6626.2|0
1650502200000|2022-04-21 00:50:00|6629.5|6626.5|6629.2|6626.2|6630.9|6627.9|6629.2|6626.2|0
1650502500000|2022-04-21 00:55:00|6629.9|6626.9|6632.6|6629.6|6634.3|6631.3|6628.4|6625.4|0
1650502800000|2022-04-21 01:00:00|6633.2|6630.2|6632.6|6629.6|6634.3|6631.3|6632.6|6629.6|0
1650503100000|2022-04-21 01:05:00|6631.9|6628.9|6630|6627|6631.9|6628.9|6629.2|6626.2|0
1650503400000|2022-04-21 01:10:00|6630.9|6627.9|6630|6627|6630.9|6627.9|6629.2|6626.2|0
1650503700000|2022-04-21 01:15:00|6630.4|6627.4|6634.2|6631.2|6637.6|6634.6|6629.2|6626.2|0
1650504000000|2022-04-21 01:20:00|6633.9|6630.9|6630.9|6627.9|6634.2|6631.2|6630.9|6627.9|0
1650504300000|2022-04-21 01:25:00|6630.2|6627.2|6632.5|6629.5|6632.5|6629.5|6629.2|6626.2|0
1650504600000|2022-04-21 01:30:00|6631.9|6628.9|6634.2|6631.2|6634.3|6631.3|6630.9|6627.9|0
1650504900000|2022-04-21 01:35:00|6634.3|6631.3|6639.2|6636.2|6639.2|6636.2|6634.2|6631.2|0
1650505200000|2022-04-21 01:40:00|6639.1|6636.1|6642.5|6639.5|6644.2|6641.2|6637.5|6634.5|0
1650505500000|2022-04-21 01:45:00|6642.2|6639.2|6642.3|6639.3|6642.5|6639.5|6640.8|6637.8|0
1650505800000|2022-04-21 01:50:00|6642|6639|6643.1|6640.1|6644|6641|6640.7|6637.7|0
1650506100000|2022-04-21 01:55:00|6642.8|6639.8|6642.7|6639.7|6644|6641|6642.2|6639.2|0
1650506400000|2022-04-21 02:00:00|6643.2|6640.2|6642.3|6639.3|6644|6641|6640.6|6637.6|0
1650506700000|2022-04-21 02:05:00|6642.4|6639.4|6645.8|6642.8|6645.8|6642.8|6642.3|6639.3|0
1650507000000|2022-04-21 02:10:00|6646.4|6643.4|6647.5|6644.5|6649.2|6646.2|6645.8|6642.8|0
1650507300000|2022-04-21 02:15:00|6648.1|6645.1|6649.2|6646.2|6650.9|6647.9|6647.5|6644.5|0
1650507600000|2022-04-21 02:20:00|6648.6|6645.6|6645.8|6642.8|6648.6|6645.6|6644.2|6641.2|0
1650507900000|2022-04-21 02:25:00|6645.7|6642.7|6645.7|6642.7|6645.7|6642.7|6644.1|6641.1|0
1650508200000|2022-04-21 02:30:00|6645.4|6642.4|6644|6641|6645.7|6642.7|6644|6641|0
1650508500000|2022-04-21 02:35:00|6644.7|6641.7|6642.4|6639.4|6645.7|6642.7|6640.7|6637.7|0
1650508800000|2022-04-21 02:40:00|6642.7|6639.7|6644|6641|6644|6641|6642.4|6639.4|0
1650509100000|2022-04-21 02:45:00|6643.4|6640.4|6642.4|6639.4|6644|6641|6641.5|6638.5|0
1650509400000|2022-04-21 02:50:00|6641.7|6638.7|6640.7|6637.7|6642.4|6639.4|6639.8|6636.8|0
1650509700000|2022-04-21 02:55:00|6640.1|6637.1|6640.7|6637.7|6640.7|6637.7|6638.2|6635.2|0
1650510000000|2022-04-21 03:00:00|6641.3|6638.3|6640.6|6637.6|6642.4|6639.4|6640.6|6637.6|0
1650510300000|2022-04-21 03:05:00|6642.3|6639.3|6641.5|6638.5|6642.3|6639.3|6640.6|6637.6|0
1650510600000|2022-04-21 03:10:00|6641.8|6638.8|6639.8|6636.8|6642.3|6639.3|6639|6636|0
1650510900000|2022-04-21 03:15:00|6640.1|6637.1|6638.9|6635.9|6640.6|6637.6|6637.3|6634.3|0
1650511200000|2022-04-21 03:20:00|6638.6|6635.6|6637.3|6634.3|6638.9|6635.9|6634.8|6631.8|0
1650511500000|2022-04-21 03:25:00|6637.9|6634.9|6637.3|6634.3|6639|6636|6636.5|6633.5|0
1650511800000|2022-04-21 03:30:00|6637.9|6634.9|6638.3|6635.3|6640.7|6637.7|6637.9|6634.9|0
1650512100000|2022-04-21 03:35:00|6637.3|6634.3|6635.6|6632.6|6639|6636|6633.9|6630.9|0
1650512400000|2022-04-21 03:40:00|6635.9|6632.9|6635.6|6632.6|6637.3|6634.3|6634|6631|0
1650512700000|2022-04-21 03:45:00|6636|6633|6637.3|6634.3|6637.3|6634.3|6636|6633|0
1650513000000|2022-04-21 03:50:00|6636.7|6633.7|6630.6|6627.6|6636.7|6633.7|6630.6|6627.6|0
1650513300000|2022-04-21 03:55:00|6630.3|6627.3|6630.6|6627.6|6630.6|6627.6|6628.9|6625.9|0
1650513600000|2022-04-21 04:00:00|6630.7|6627.7|6630.6|6627.6|6630.7|6627.7|6629|6626|0
1650513900000|2022-04-21 04:05:00|6631.3|6628.3|6632.3|6629.3|6632.3|6629.3|6630.6|6627.6|0
1650514200000|2022-04-21 04:10:00|6633|6630|6634|6631|6634|6631|6632.3|6629.3|0
1650514500000|2022-04-21 04:15:00|6633.4|6630.4|6634.3|6631.3|6634.3|6631.3|6632.3|6629.3|0
1650514800000|2022-04-21 04:20:00|6633.7|6630.7|6634.3|6631.3|6634.3|6631.3|6632.7|6629.7|0
1650515100000|2022-04-21 04:25:00|6633.7|6630.7|6634.4|6631.4|6636.1|6633.1|6632.7|6629.7|0
1650515400000|2022-04-21 04:30:00|6634.5|6631.5|6634.5|6631.5|6636.1|6633.1|6634.5|6631.5|0
1650515700000|2022-04-21 04:35:00|6634.8|6631.8|6636.1|6633.1|6636.2|6633.2|6634.5|6631.5|0
1650516000000|2022-04-21 04:40:00|6635.5|6632.5|6636.1|6633.1|6636.1|6633.1|6634.5|6631.5|0
1650516300000|2022-04-21 04:45:00|6636.7|6633.7|6637.7|6634.7|6639.4|6636.4|6636.7|6633.7|0
1650516600000|2022-04-21 04:50:00|6637.1|6634.1|6639.4|6636.4|6639.4|6636.4|6636|6633|0
1650517200000|2022-04-21 05:00:00|6638.8|6635.8|6634.4|6631.4|6639.4|6636.4|6632.7|6629.7|0
1650517500000|2022-04-21 05:05:00|6635|6632|6637.7|6634.7|6642.8|6639.8|6635|6632|0
1650517800000|2022-04-21 05:10:00|6637.4|6634.4|6647.7|6644.7|6649.4|6646.4|6636.9|6633.9|0
1650518100000|2022-04-21 05:15:00|6648|6645|6650.7|6647.7|6651.9|6648.9|6647.7|6644.7|0
1650518400000|2022-04-21 05:20:00|6650.1|6647.1|6650.6|6647.6|6650.8|6647.8|6648.9|6645.9|0
1650518700000|2022-04-21 05:25:00|6650.5|6647.5|6648.8|6645.8|6650.6|6647.6|6647.2|6644.2|0
1650519000000|2022-04-21 05:30:00|6648.1|6645.1|6647|6644|6648.8|6645.8|6645.4|6642.4|0
1650519300000|2022-04-21 05:35:00|6646.4|6643.4|6642|6639|6647.1|6644.1|6642|6639|0
1650519600000|2022-04-21 05:40:00|6642.4|6639.4|6648.9|6645.9|6648.9|6645.9|6642|6639|0
1650519900000|2022-04-21 05:45:00|6648.3|6645.3|6647.1|6644.1|6648.9|6645.9|6647.1|6644.1|0
1650520200000|2022-04-21 05:50:00|6647.4|6644.4|6647.1|6644.1|6650.5|6647.5|6645.4|6642.4|0
1650520500000|2022-04-21 05:55:00|6647.7|6644.7|6641.7|6638.7|6648.8|6645.8|6640.1|6637.1|0
1650520800000|2022-04-21 06:00:00|6640.9|6637.9|6644.2|6642.2|6646.5|6644.5|6632|6630|476
1650521100000|2022-04-21 06:05:00|6644|6642|6644.2|6642.2|6649.7|6647.7|6641.7|6639.7|137
1650521400000|2022-04-21 06:10:00|6643.5|6641.5|6643|6641|6647|6645|6640.2|6638.2|64
1650521700000|2022-04-21 06:15:00|6642.7|6640.7|6642.2|6640.2|6643|6641|6637.7|6635.7|148
1650522000000|2022-04-21 06:20:00|6642.5|6640.5|6647.7|6645.7|6650.5|6648.5|6640.5|6638.5|129
1650522300000|2022-04-21 06:25:00|6647.5|6645.5|6645.5|6643.5|6648|6646|6642.2|6640.2|47
1650522600000|2022-04-21 06:30:00|6645.7|6643.7|6639|6637|6648.2|6646.2|6633.5|6631.5|219
1650522900000|2022-04-21 06:35:00|6638.7|6636.7|6642|6640|6643.2|6641.2|6638.2|6636.2|111
1650523200000|2022-04-21 06:40:00|6641.7|6639.7|6641|6639|6646.7|6644.7|6640.2|6638.2|196
1650523500000|2022-04-21 06:45:00|6640.7|6638.7|6643|6641|6645.2|6643.2|6638.5|6636.5|85
1650523800000|2022-04-21 06:50:00|6642.7|6640.7|6642|6640|6643.5|6641.5|6638.5|6636.5|69
1650524100000|2022-04-21 06:55:00|6642.2|6640.2|6654.7|6652.7|6654.7|6652.7|6642|6640|247
1650524400000|2022-04-21 07:00:00|6654.2|6653.2|6650.5|6649.5|6654.2|6653.2|6635.2|6634.2|1649
1650524700000|2022-04-21 07:05:00|6649.7|6648.7|6664|6663|6665.2|6664.2|6647.5|6646.5|1124
1650525000000|2022-04-21 07:10:00|6663.5|6662.5|6671.2|6670.2|6672.5|6671.5|6657.2|6656.2|609
1650525300000|2022-04-21 07:15:00|6670.7|6669.7|6681.5|6680.5|6684.7|6683.7|6670|6669|676
1650525600000|2022-04-21 07:20:00|6681.7|6680.7|6685|6684|6685.7|6684.7|6673|6672|728
1650525900000|2022-04-21 07:25:00|6685.2|6684.2|6679.7|6678.7|6686.2|6685.2|6669.2|6668.2|813
1650526200000|2022-04-21 07:30:00|6680|6679|6683.2|6682.2|6685|6684|6674.7|6673.7|390
1650526500000|2022-04-21 07:35:00|6683.5|6682.5|6697.7|6696.7|6700.7|6699.7|6683.2|6682.2|640
1650526800000|2022-04-21 07:40:00|6697.2|6696.2|6698|6697|6702|6701|6694.5|6693.5|489
1650527100000|2022-04-21 07:45:00|6698.2|6697.2|6698.7|6697.7|6700.5|6699.5|6691|6690|529
1650527400000|2022-04-21 07:50:00|6698.5|6697.5|6704.5|6703.5|6706.2|6705.2|6696.7|6695.7|432
1650527700000|2022-04-21 07:55:00|6704.7|6703.7|6720.2|6719.2|6725.5|6724.5|6703.2|6702.2|899
1650528000000|2022-04-21 08:00:00|6720.7|6719.7|6730.7|6729.7|6731.7|6730.7|6715|6714|662
1650528300000|2022-04-21 08:05:00|6731|6730|6726.2|6725.2|6732.2|6731.2|6724.7|6723.7|529
1650528600000|2022-04-21 08:10:00|6726.5|6725.5|6729|6728|6730.5|6729.5|6723.2|6722.2|525
1650528900000|2022-04-21 08:15:00|6729.2|6728.2|6731.7|6730.7|6738.7|6737.7|6729.2|6728.2|634
1650529200000|2022-04-21 08:20:00|6732|6731|6727.2|6726.2|6735.5|6734.5|6725.7|6724.7|289
1650529500000|2022-04-21 08:25:00|6727|6726|6725.2|6724.2|6731.7|6730.7|6723.5|6722.5|285
1650529800000|2022-04-21 08:30:00|6725|6724|6723.2|6722.2|6727.7|6726.7|6719.7|6718.7|483
1650530100000|2022-04-21 08:35:00|6723|6722|6719|6718|6723.2|6722.2|6715|6714|261
1650530400000|2022-04-21 08:40:00|6718.7|6717.7|6717.2|6716.2|6719.2|6718.2|6714.7|6713.7|127
1650530700000|2022-04-21 08:45:00|6717.5|6716.5|6714.2|6713.2|6719.2|6718.2|6713|6712|184
1650531000000|2022-04-21 08:50:00|6714|6713|6717.2|6716.2|6724|6723|6714|6713|203
1650531300000|2022-04-21 08:55:00|6717|6716|6716.7|6715.7|6717.2|6716.2|6712|6711|184
1650531600000|2022-04-21 09:00:00|6717|6716|6707.2|6706.2|6720.7|6719.7|6706.7|6705.7|449
1650531900000|2022-04-21 09:05:00|6707.5|6706.5|6714.2|6713.2|6714.5|6713.5|6705.2|6704.2|339
1650532200000|2022-04-21 09:10:00|6714|6713|6718.2|6717.2|6718.7|6717.7|6712.7|6711.7|442
1650532500000|2022-04-21 09:15:00|6718.5|6717.5|6721|6720|6723|6722|6713.2|6712.2|231
1650532800000|2022-04-21 09:20:00|6720.7|6719.7|6728|6727|6729|6728|6719.2|6718.2|380
1650533100000|2022-04-21 09:25:00|6728.2|6727.2|6728|6727|6730|6729|6722.7|6721.7|248
1650533400000|2022-04-21 09:30:00|6727.7|6726.7|6725|6724|6728|6727|6722.7|6721.7|272
1650533700000|2022-04-21 09:35:00|6725.2|6724.2|6720.2|6719.2|6727.2|6726.2|6715.2|6714.2|252
1650534000000|2022-04-21 09:40:00|6720.5|6719.5|6717.7|6716.7|6723|6722|6716.7|6715.7|277
1650534300000|2022-04-21 09:45:00|6717.5|6716.5|6719.5|6718.5|6719.7|6718.7|6714.5|6713.5|193
1650534600000|2022-04-21 09:50:00|6719.2|6718.2|6716.2|6715.2|6722.7|6721.7|6714|6713|202
1650534900000|2022-04-21 09:55:00|6716|6715|6714.2|6713.2|6719.2|6718.2|6713.2|6712.2|160
1650535200000|2022-04-21 10:00:00|6714|6713|6719.2|6718.2|6720.5|6719.5|6713.7|6712.7|226
1650535500000|2022-04-21 10:05:00|6719.5|6718.5|6722|6721|6723.2|6722.2|6719|6718|151
1650535800000|2022-04-21 10:10:00|6721.5|6720.5|6723.2|6722.2|6724|6723|6716.2|6715.2|135
1650536100000|2022-04-21 10:15:00|6723.5|6722.5|6726.2|6725.2|6728|6727|6723|6722|215
1650536400000|2022-04-21 10:20:00|6726.5|6725.5|6728|6727|6729.7|6728.7|6720.5|6719.5|293
1650536700000|2022-04-21 10:25:00|6728.2|6727.2|6733.7|6732.7|6735.5|6734.5|6727.5|6726.5|319
1650537000000|2022-04-21 10:30:00|6733.5|6732.5|6736.7|6735.7|6737.5|6736.5|6733.5|6732.5|245
1650537300000|2022-04-21 10:35:00|6736.5|6735.5|6741|6740|6742|6741|6732|6731|251
1650537600000|2022-04-21 10:40:00|6741.2|6740.2|6742.2|6741.2|6743|6742|6739|6738|211
1650537900000|2022-04-21 10:45:00|6742.5|6741.5|6746.2|6745.2|6746.2|6745.2|6740.5|6739.5|178
1650538200000|2022-04-21 10:50:00|6746|6745|6747|6746|6747.7|6746.7|6742.2|6741.2|283
1650538500000|2022-04-21 10:55:00|6747.2|6746.2|6752|6751|6752|6751|6745.5|6744.5|341
1650538800000|2022-04-21 11:00:00|6754.5|6753.5|6745.2|6744.2|6754.5|6753.5|6742|6741|581
1650539100000|2022-04-21 11:05:00|6745|6744|6746|6745|6748.5|6747.5|6742.2|6741.2|300
1650539400000|2022-04-21 11:10:00|6745.7|6744.7|6742.7|6741.7|6746|6745|6741.5|6740.5|184
1650539700000|2022-04-21 11:15:00|6743|6742|6749|6748|6749.7|6748.7|6742.2|6741.2|207
1650540000000|2022-04-21 11:20:00|6748.2|6747.2|6747.2|6746.2|6750|6749|6745.5|6744.5|196
1650540300000|2022-04-21 11:25:00|6747.5|6746.5|6747.2|6746.2|6750.5|6749.5|6743.7|6742.7|258
1650540600000|2022-04-21 11:30:00|6747.5|6746.5|6744.5|6743.5|6748|6747|6740|6739|269
1650540900000|2022-04-21 11:35:00|6744.7|6743.7|6741.2|6740.2|6745.5|6744.5|6740.2|6739.2|186
1650541200000|2022-04-21 11:40:00|6740.7|6739.7|6745.5|6744.5|6748.7|6747.7|6739.7|6738.7|224
1650541500000|2022-04-21 11:45:00|6745.7|6744.7|6750.7|6749.7|6751.2|6750.2|6743.7|6742.7|208
1650541800000|2022-04-21 11:50:00|6751|6750|6750.2|6749.2|6752|6751|6747.7|6746.7|220
1650542100000|2022-04-21 11:55:00|6750|6749|6748.2|6747.2|6752.5|6751.5|6747.5|6746.5|173
1650542400000|2022-04-21 12:00:00|6748|6747|6748.7|6747.7|6752.5|6751.5|6747|6746|156
1650542700000|2022-04-21 12:05:00|6748.5|6747.5|6749|6748|6749.7|6748.7|6743.7|6742.7|219
1650543000000|2022-04-21 12:10:00|6749.2|6748.2|6749.2|6748.2|6750.7|6749.7|6747.2|6746.2|217
1650543300000|2022-04-21 12:15:00|6749.7|6748.7|6742|6741|6750.2|6749.2|6741.2|6740.2|208
1650543600000|2022-04-21 12:20:00|6741.7|6740.7|6748.7|6747.7|6748.7|6747.7|6741.5|6740.5|478
1650543900000|2022-04-21 12:25:00|6748.5|6747.5|6749|6748|6751.2|6750.2|6746.2|6745.2|346
1650544200000|2022-04-21 12:30:00|6748.7|6747.7|6747.7|6746.7|6757.5|6756.5|6747.2|6746.2|487
1650544500000|2022-04-21 12:35:00|6748|6747|6751.2|6750.2|6751.2|6750.2|6747.2|6746.2|134
1650544800000|2022-04-21 12:40:00|6751.5|6750.5|6751.2|6750.2|6752.7|6751.7|6749.5|6748.5|165
1650545100000|2022-04-21 12:45:00|6751.5|6750.5|6748.5|6747.5|6752|6751|6748.5|6747.5|137
1650545400000|2022-04-21 12:50:00|6748.7|6747.7|6752|6751|6753.7|6752.7|6748.5|6747.5|244
1650545700000|2022-04-21 12:55:00|6752.2|6751.2|6754.7|6753.7|6756|6755|6751.5|6750.5|183
1650546000000|2022-04-21 13:00:00|6755.2|6754.2|6752.5|6751.5|6758.2|6757.2|6752|6751|279
1650546300000|2022-04-21 13:05:00|6752.2|6751.2|6750|6749|6753.7|6752.7|6749.2|6748.2|189
1650546600000|2022-04-21 13:10:00|6749.7|6748.7|6754|6753|6758|6757|6749.7|6748.7|478
1650546900000|2022-04-21 13:15:00|6754.2|6753.2|6748.7|6747.7|6755.2|6754.2|6748|6747|335
1650547200000|2022-04-21 13:20:00|6748.5|6747.5|6746|6745|6748.5|6747.5|6745|6744|155
1650547500000|2022-04-21 13:25:00|6746.2|6745.2|6746.2|6745.2|6746.7|6745.7|6739|6738|1271
1650547800000|2022-04-21 13:30:00|6746.5|6745.5|6755.7|6754.7|6760|6759|6746.5|6745.5|653
1650548100000|2022-04-21 13:35:00|6756|6755|6745.5|6744.5|6757|6756|6744.5|6743.5|493
1650548400000|2022-04-21 13:40:00|6746|6745|6749.5|6748.5|6751.5|6750.5|6742.7|6741.7|342
1650548700000|2022-04-21 13:45:00|6749.2|6748.2|6743|6742|6749.5|6748.5|6740|6739|294
1650549000000|2022-04-21 13:50:00|6743.2|6742.2|6740.7|6739.7|6748|6747|6739|6738|366
1650549300000|2022-04-21 13:55:00|6741.5|6740.5|6742|6741|6744.7|6743.7|6741.2|6740.2|261
1650549600000|2022-04-21 14:00:00|6742.5|6741.5|6746.7|6745.7|6747|6746|6739.7|6738.7|334
1650549900000|2022-04-21 14:05:00|6746.5|6745.5|6734.7|6733.7|6746.5|6745.5|6734|6733|421
1650550200000|2022-04-21 14:10:00|6735|6734|6733|6732|6737.8|6736.8|6732|6731|452
1650550500000|2022-04-21 14:15:00|6733.3|6732.3|6727.3|6726.3|6734.5|6733.5|6727|6726|447
1650550800000|2022-04-21 14:20:00|6727.5|6726.5|6728.8|6727.8|6731.3|6730.3|6724.8|6723.8|293
1650551100000|2022-04-21 14:25:00|6728.5|6727.5|6730.8|6729.8|6730.8|6729.8|6725|6724|549
1650551400000|2022-04-21 14:30:00|6730.5|6729.5|6733.8|6732.8|6733.8|6732.8|6727.8|6726.8|451
1650551700000|2022-04-21 14:35:00|6734|6733|6730.3|6729.3|6735.3|6734.3|6728|6727|378
1650552000000|2022-04-21 14:40:00|6730.5|6729.5|6726.8|6725.8|6730.5|6729.5|6722.8|6721.8|462
1650552300000|2022-04-21 14:45:00|6727|6726|6722.5|6721.5|6727.8|6726.8|6718.8|6717.8|545
1650552600000|2022-04-21 14:50:00|6722.3|6721.3|6724.5|6723.5|6725.5|6724.5|6718.8|6717.8|542
1650552900000|2022-04-21 14:55:00|6724.8|6723.8|6722.3|6721.3|6726.3|6725.3|6720.5|6719.5|410
1650553200000|2022-04-21 15:00:00|6722|6721|6724.8|6723.8|6724.8|6723.8|6719.3|6718.3|522
1650553500000|2022-04-21 15:05:00|6725|6724|6723.8|6722.8|6725.3|6724.3|6718.3|6717.3|426
1650553800000|2022-04-21 15:10:00|6723.3|6722.3|6726.3|6725.3|6729.3|6728.3|6722.5|6721.5|585
1650554100000|2022-04-21 15:15:00|6726|6725|6723.3|6722.3|6726.3|6725.3|6720.3|6719.3|806
1650554400000|2022-04-21 15:20:00|6722.8|6721.8|6723.5|6722.5|6723.8|6722.8|6716.8|6715.8|4257
1650554700000|2022-04-21 15:25:00|6723.3|6722.3|6725.8|6724.8|6726.3|6725.3|6720.8|6719.8|1191
1650555000000|2022-04-21 15:30:00|6726.3|6724.3|6717|6715|6726.3|6724.3|6715.3|6713.3|3287
1650555300000|2022-04-21 15:35:00|6716.8|6714.8|6710|6708|6719.8|6717.8|6709.8|6707.8|1574
1650555600000|2022-04-21 15:40:00|6710.3|6708.3|6704|6702|6711.8|6709.8|6703.3|6701.3|508
1650555900000|2022-04-21 15:45:00|6703.8|6701.8|6691.3|6689.3|6705|6703|6689.8|6687.8|1301
1650556200000|2022-04-21 15:50:00|6691|6689|6689|6687|6696|6694|6689|6687|386
1650556500000|2022-04-21 15:55:00|6688.8|6686.8|6677.3|6675.3|6689.8|6687.8|6674.5|6672.5|1467
1650556800000|2022-04-21 16:00:00|6677|6675|6676|6674|6686.3|6684.3|6675.8|6673.8|740
1650557100000|2022-04-21 16:05:00|6675.8|6673.8|6675|6673|6681.8|6679.8|6674.5|6672.5|218
1650557400000|2022-04-21 16:10:00|6674.5|6672.5|6666.5|6664.5|6675|6673|6664.3|6662.3|496
1650557700000|2022-04-21 16:15:00|6666.3|6664.3|6663.3|6661.3|6667|6665|6662.3|6660.3|510
1650558000000|2022-04-21 16:20:00|6663.8|6661.8|6654.3|6652.3|6664.3|6662.3|6654.3|6652.3|432
1650558300000|2022-04-21 16:25:00|6653.8|6651.8|6657.3|6655.3|6660.8|6658.8|6653|6651|404
1650558600000|2022-04-21 16:30:00|6658.5|6656.5|6660.5|6658.5|6662.3|6660.3|6653.3|6651.3|334
1650558900000|2022-04-21 16:35:00|6660.3|6658.3|6657|6655|6663.8|6661.8|6657|6655|275
1650559200000|2022-04-21 16:40:00|6657.3|6655.3|6661.5|6659.5|6662|6660|6657.3|6655.3|224
1650559500000|2022-04-21 16:45:00|6661.3|6659.3|6652.8|6650.8|6661.8|6659.8|6652.3|6650.3|182
1650559800000|2022-04-21 16:50:00|6652.5|6650.5|6644.5|6642.5|6652.5|6650.5|6643.5|6641.5|280
1650560100000|2022-04-21 16:55:00|6644.3|6642.3|6645.3|6643.3|6650.8|6648.8|6644|6642|246
1650560400000|2022-04-21 17:00:00|6645|6643|6641|6639|6647|6645|6638.8|6636.8|163
1650560700000|2022-04-21 17:05:00|6640.8|6638.8|6641|6639|6641.3|6639.3|6638.5|6636.5|243
1650561000000|2022-04-21 17:10:00|6641.3|6639.3|6644.5|6642.5|6647|6645|6639.3|6637.3|273
1650561300000|2022-04-21 17:15:00|6644.3|6642.3|6631.3|6629.3|6646|6644|6630|6628|298
1650561600000|2022-04-21 17:20:00|6630.3|6628.3|6644|6642|6649.5|6647.5|6630.3|6628.3|296
1650561900000|2022-04-21 17:25:00|6644.3|6642.3|6647|6645|6648.8|6646.8|6637.3|6635.3|254
1650562200000|2022-04-21 17:30:00|6646.8|6644.8|6643.8|6641.8|6652.5|6650.5|6643|6641|340
1650562500000|2022-04-21 17:35:00|6644|6642|6634.5|6632.5|6644|6642|6633|6631|262
1650562800000|2022-04-21 17:40:00|6634.3|6632.3|6636|6634|6640|6638|6630.8|6628.8|181
1650563100000|2022-04-21 17:45:00|6636.5|6634.5|6641|6639|6648|6646|6632.3|6630.3|275
1650563400000|2022-04-21 17:50:00|6640.8|6638.8|6637.3|6635.3|6643.8|6641.8|6636.5|6634.5|50
1650563700000|2022-04-21 17:55:00|6637.5|6635.5|6635|6633|6639.8|6637.8|6632.5|6630.5|148
1650564000000|2022-04-21 18:00:00|6634|6632|6621.8|6619.8|6634|6632|6621|6619|289
1650564300000|2022-04-21 18:05:00|6621.5|6619.5|6624.8|6622.8|6626.8|6624.8|6621|6619|144
1650564600000|2022-04-21 18:10:00|6624|6622|6623|6621|6627.5|6625.5|6622|6620|118
1650564900000|2022-04-21 18:15:00|6622.8|6620.8|6625.5|6623.5|6628.3|6626.3|6621.5|6619.5|148
1650565200000|2022-04-21 18:20:00|6625.8|6623.8|6625.5|6623.5|6631.8|6629.8|6625.5|6623.5|93
1650565500000|2022-04-21 18:25:00|6625.3|6623.3|6625.3|6623.3|6631.8|6629.8|6624|6622|92
1650565800000|2022-04-21 18:30:00|6625.5|6623.5|6635|6633|6635.5|6633.5|6619.8|6617.8|126
1650566100000|2022-04-21 18:35:00|6634.8|6632.8|6629.3|6627.3|6640.5|6638.5|6628.3|6626.3|82
1650566400000|2022-04-21 18:40:00|6629.5|6627.5|6621.3|6619.3|6631.3|6629.3|6621|6619|105
1650566700000|2022-04-21 18:45:00|6621.5|6619.5|6613.8|6611.8|6622|6620|6611.5|6609.5|227
1650567000000|2022-04-21 18:50:00|6613.5|6611.5|6612.5|6610.5|6614.5|6612.5|6609.5|6607.5|180
1650567300000|2022-04-21 18:55:00|6612.3|6610.3|6610.5|6608.5|6612.3|6610.3|6606|6604|160
1650567600000|2022-04-21 19:00:00|6610.3|6608.3|6601.8|6599.8|6611|6609|6600.3|6598.3|100
1650567900000|2022-04-21 19:05:00|6602|6600|6602.3|6600.3|6607|6605|6600.8|6598.8|134
1650568200000|2022-04-21 19:10:00|6602|6600|6602.5|6600.5|6605.5|6603.5|6600.5|6598.5|165
1650568500000|2022-04-21 19:15:00|6602.8|6600.8|6605|6603|6607.5|6605.5|6599.5|6597.5|338
1650568800000|2022-04-21 19:20:00|6605.3|6603.3|6612.8|6610.8|6613.5|6611.5|6601.3|6599.3|183
1650569100000|2022-04-21 19:25:00|6612.5|6610.5|6617.8|6615.8|6620.3|6618.3|6606|6604|230
1650569400000|2022-04-21 19:30:00|6617.5|6615.5|6607.8|6605.8|6618.5|6616.5|6607.8|6605.8|166
1650569700000|2022-04-21 19:35:00|6608|6606|6605.3|6603.3|6608.3|6606.3|6600|6598|170
1650570000000|2022-04-21 19:40:00|6605.5|6603.5|6606.3|6604.3|6610.3|6608.3|6603.8|6601.8|151
1650570300000|2022-04-21 19:45:00|6606.5|6604.5|6597|6595|6607.8|6605.8|6596.8|6594.8|222
1650570600000|2022-04-21 19:50:00|6597.3|6595.3|6603|6601|6609|6607|6597.3|6595.3|447
1650570900000|2022-04-21 19:55:00|6603.3|6601.3|6601|6599|6605.8|6603.8|6586.3|6584.3|602
1650571200000|2022-04-21 20:00:00|6603.7|6599.7|6593.6|6589.6|6603.7|6599.7|6590.9|6586.9|0
1650571500000|2022-04-21 20:05:00|6593.3|6589.3|6594.9|6590.9|6597.6|6593.6|6592.8|6588.8|0
1650571800000|2022-04-21 20:10:00|6595.2|6591.2|6596.9|6592.9|6600.5|6596.5|6588.6|6584.6|0
1650572100000|2022-04-21 20:15:00|6597.6|6593.6|6595.5|6591.5|6599.6|6595.6|6594.4|6590.4|0
1650572400000|2022-04-21 20:20:00|6595.3|6591.3|6595.7|6591.7|6597.2|6593.2|6594.1|6590.1|0
1650572700000|2022-04-21 20:25:00|6596|6592|6594.3|6590.3|6600.8|6596.8|6593.9|6589.9|0
1650573000000|2022-04-21 20:30:00|6594.6|6590.6|6595.4|6591.4|6596.9|6592.9|6592.5|6588.5|0
1650573300000|2022-04-21 20:35:00|6595.5|6591.5|6594.1|6590.1|6596.4|6592.4|6593.7|6589.7|0
1650573600000|2022-04-21 20:40:00|6594.4|6590.4|6596|6592|6596.8|6592.8|6594.1|6590.1|0
1650573900000|2022-04-21 20:45:00|6596.1|6592.1|6595.7|6591.7|6598.2|6594.2|6595|6591|0
1650574200000|2022-04-21 20:50:00|6596|6592|6594.2|6590.2|6596.3|6592.3|6593.6|6589.6|0
1650574500000|2022-04-21 20:55:00|6594.3|6590.3|6596.8|6592.8|6597.5|6593.5|6594.3|6590.3|0
1650574800000|2022-04-21 21:00:00|6596.5|6592.5|6597.2|6593.2|6597.5|6593.5|6596.5|6592.5|0
1650575100000|2022-04-21 21:05:00|6597.1|6593.1|6596.9|6592.9|6597.6|6593.6|6596.9|6592.9|0
1650575400000|2022-04-21 21:10:00|6596.8|6592.8|6596.5|6592.5|6596.9|6592.9|6596.5|6592.5|0
1650575700000|2022-04-21 21:15:00|6596.3|6592.3|6595.8|6591.8|6596.3|6592.3|6595.8|6591.8|0
1650576000000|2022-04-21 21:20:00|6596|6592|6596.5|6592.5|6596.5|6592.5|6595.6|6591.6|0
1650576300000|2022-04-21 21:25:00|6596.6|6592.6|6596.5|6592.5|6596.6|6592.6|6596.5|6592.5|0
1650576600000|2022-04-21 21:30:00|6596.6|6592.6|6596.8|6592.8|6596.8|6592.8|6596.4|6592.4|0
1650576900000|2022-04-21 21:35:00|6596.9|6592.9|6596.8|6592.8|6596.9|6592.9|6596.7|6592.7|0
1650577500000|2022-04-21 21:45:00|6597|6593|6596.8|6592.8|6597|6593|6596.8|6592.8|0
1650577800000|2022-04-21 21:50:00|6596.9|6592.9|6596.3|6592.3|6596.9|6592.9|6596.1|6592.1|0
1650578100000|2022-04-21 21:55:00|6596.1|6592.1|6597.2|6593.2|6597.3|6593.3|6596.1|6592.1|0
1650578400000|2022-04-21 22:00:00|6598.7|6594.7|6594|6590|6600|6596|6593.3|6589.3|0
1650578700000|2022-04-21 22:05:00|6594.2|6590.2|6596.7|6592.7|6597.7|6593.7|6594|6590|0
1650579000000|2022-04-21 22:10:00|6597.1|6593.1|6596.4|6592.4|6597.1|6593.1|6594.4|6590.4|0
1650579300000|2022-04-21 22:15:00|6596.3|6592.3|6597.4|6593.4|6597.8|6593.8|6595.6|6591.6|0
1650579600000|2022-04-21 22:20:00|6597.6|6593.6|6599.6|6595.6|6600.8|6596.8|6597.4|6593.4|0
1650579900000|2022-04-21 22:25:00|6599.5|6595.5|6599|6595|6599.6|6595.6|6597.7|6593.7|0
1650580200000|2022-04-21 22:30:00|6599.1|6595.1|6602.7|6598.7|6603|6599|6599.1|6595.1|0
1650580500000|2022-04-21 22:35:00|6603|6599|6602.4|6598.4|6603|6599|6601.7|6597.7|0
1650580800000|2022-04-21 22:40:00|6602.3|6598.3|6601.7|6597.7|6602.7|6598.7|6601|6597|0
1650581100000|2022-04-21 22:45:00|6602|6598|6600.5|6596.5|6602.7|6598.7|6600.2|6596.2|0
1650581400000|2022-04-21 22:50:00|6600.2|6596.2|6599.3|6595.3|6600.7|6596.7|6599|6595|0
1650581700000|2022-04-21 22:55:00|6599.7|6595.7|6599.9|6595.9|6599.9|6595.9|6599|6595|0
1650582000000|2022-04-21 23:00:00|6599.7|6595.7|6598.4|6594.4|6602.4|6598.4|6598.4|6594.4|0
1650582300000|2022-04-21 23:05:00|6598.2|6594.2|6596.6|6592.6|6598.2|6594.2|6595|6591|0
1650582600000|2022-04-21 23:10:00|6596.9|6592.9|6597.1|6593.1|6598.4|6594.4|6596.6|6592.6|0
1650582900000|2022-04-21 23:15:00|6596.9|6592.9|6597.8|6594.8|6598.6|6595.6|6596.7|6592.9|0
1650583200000|2022-04-21 23:20:00|6597.6|6594.6|6598.5|6595.5|6598.5|6595.5|6596.9|6593.9|0
1650583500000|2022-04-21 23:25:00|6598.6|6595.6|6597.6|6594.6|6598.8|6595.8|6596.6|6593.6|0
1650583800000|2022-04-21 23:30:00|6597.8|6594.8|6597.9|6594.9|6598.8|6595.8|6597.3|6594.3|0
1650584100000|2022-04-21 23:35:00|6598|6595|6594|6591|6598.9|6595.9|6594|6591|0
1650584400000|2022-04-21 23:40:00|6594.2|6591.2|6599.2|6596.2|6599.2|6596.2|6594.2|6591.2|0
1650584700000|2022-04-21 23:45:00|6599.6|6596.6|6593.3|6590.3|6600.8|6597.8|6592.3|6589.3|0
1650585000000|2022-04-21 23:50:00|6593.1|6590.1|6593.9|6590.9|6598|6595|6593.1|6590.1|0
1650585300000|2022-04-21 23:55:00|6594|6591|6590|6587|6594.2|6591.2|6587.8|6584.8|0
1650585600000|2022-04-22 00:00:00|6590.3|6587.3|6591.4|6588.4|6591.5|6588.5|6587.7|6584.7|0
1650585900000|2022-04-22 00:05:00|6591.7|6588.7|6595.1|6592.1|6595.8|6592.8|6590.7|6587.7|0
1650586200000|2022-04-22 00:10:00|6594.9|6591.9|6594.2|6591.2|6595.8|6592.8|6589.5|6586.5|0
1650586500000|2022-04-22 00:15:00|6593.9|6590.9|6584.9|6581.9|6594.6|6591.6|6584.8|6581.8|0
1650586800000|2022-04-22 00:20:00|6585.2|6582.2|6588.3|6585.3|6590|6587|6584.9|6581.9|0
1650587100000|2022-04-22 00:25:00|6587.6|6584.6|6585.8|6582.8|6588.3|6585.3|6583.2|6580.2|0
1650587400000|2022-04-22 00:30:00|6585.5|6582.5|6589.4|6586.4|6589.4|6586.4|6581.3|6578.3|0
1650587700000|2022-04-22 00:35:00|6589.7|6586.7|6588.5|6585.5|6591.9|6588.9|6585.1|6582.1|0
1650588000000|2022-04-22 00:40:00|6587.9|6584.9|6574.5|6571.5|6587.9|6584.9|6574.5|6571.5|0
1650588300000|2022-04-22 00:45:00|6574.6|6571.6|6561.6|6558.6|6575.3|6572.3|6560.4|6557.4|0
1650588600000|2022-04-22 00:50:00|6562.2|6559.2|6566.7|6563.7|6568.5|6565.5|6561.6|6558.6|0
1650588900000|2022-04-22 00:55:00|6567|6564|6575.6|6572.6|6575.6|6572.6|6566.7|6563.7|0
1650589200000|2022-04-22 01:00:00|6575|6572|6574|6571|6575.7|6572.7|6571.4|6568.4|0
1650589500000|2022-04-22 01:05:00|6573.4|6570.4|6573.1|6570.1|6574|6571|6571.4|6568.4|0
1650589800000|2022-04-22 01:10:00|6573.5|6570.5|6574.9|6571.9|6574.9|6571.9|6571.5|6568.5|0
1650590100000|2022-04-22 01:15:00|6575.5|6572.5|6578.3|6575.3|6580|6577|6573.2|6570.2|0
1650590400000|2022-04-22 01:20:00|6578.7|6575.7|6581.7|6578.7|6581.7|6578.7|6578.3|6575.3|0
1650590700000|2022-04-22 01:25:00|6582.4|6579.4|6573.2|6570.2|6583.4|6580.4|6573.2|6570.2|0
1650591000000|2022-04-22 01:30:00|6573.5|6570.5|6573.2|6570.2|6574.9|6571.9|6568.1|6565.1|0
1650591300000|2022-04-22 01:35:00|6574|6571|6571.8|6568.8|6577.4|6574.4|6571.5|6568.5|0
1650591600000|2022-04-22 01:40:00|6572.2|6569.2|6571.9|6568.9|6572.7|6569.7|6570.1|6567.1|0
1650591900000|2022-04-22 01:45:00|6572.8|6569.8|6570.3|6567.3|6572.8|6569.8|6564.3|6561.3|0
1650592200000|2022-04-22 01:50:00|6569.9|6566.9|6580.4|6577.4|6580.4|6577.4|6568.6|6565.6|0
1650592500000|2022-04-22 01:55:00|6580.7|6577.7|6580.4|6577.4|6582.1|6579.1|6574.5|6571.5|0
1650592800000|2022-04-22 02:00:00|6580.1|6577.1|6577.3|6574.3|6580.4|6577.4|6572|6569|0
1650593100000|2022-04-22 02:05:00|6577.7|6574.7|6582.4|6579.4|6584.1|6581.1|6577.7|6574.7|0
1650593400000|2022-04-22 02:10:00|6582.7|6579.7|6580.7|6577.7|6584.1|6581.1|6579|6576|0
1650593700000|2022-04-22 02:15:00|6581|6578|6582.2|6579.2|6583.9|6580.9|6579.9|6576.9|0
1650594000000|2022-04-22 02:20:00|6582.8|6579.8|6580.5|6577.5|6583.9|6580.9|6578.8|6575.8|0
1650594300000|2022-04-22 02:25:00|6579.9|6576.9|6582.2|6579.2|6582.2|6579.2|6578.8|6575.8|0
1650594600000|2022-04-22 02:30:00|6581.9|6578.9|6580.3|6577.3|6582.2|6579.2|6576.9|6573.9|0
1650594900000|2022-04-22 02:35:00|6580.7|6577.7|6582.3|6579.3|6584|6581|6578.7|6575.7|0
1650595200000|2022-04-22 02:40:00|6581.6|6578.6|6580.6|6577.6|6582.3|6579.3|6578.9|6575.9|0
1650595500000|2022-04-22 02:45:00|6581.2|6578.2|6582.2|6579.2|6582.3|6579.3|6578.8|6575.8|0
1650595800000|2022-04-22 02:50:00|6582.5|6579.5|6583.9|6580.9|6583.9|6580.9|6580.5|6577.5|0
1650596100000|2022-04-22 02:55:00|6583.3|6580.3|6583.5|6580.5|6585.2|6582.2|6580.7|6577.7|0
1650596400000|2022-04-22 03:00:00|6583.8|6580.8|6581.9|6578.9|6585.2|6582.2|6576.8|6573.8|0
1650596700000|2022-04-22 03:05:00|6581.5|6578.5|6578.2|6575.2|6581.5|6578.5|6576.5|6573.5|0
1650597000000|2022-04-22 03:10:00|6577.5|6574.5|6584.9|6581.9|6584.9|6581.9|6576.5|6573.5|0
1650597300000|2022-04-22 03:15:00|6584.3|6581.3|6583.3|6580.3|6586.6|6583.6|6583.3|6580.3|0
1650597600000|2022-04-22 03:20:00|6582.6|6579.6|6583.3|6580.3|6583.3|6580.3|6581.6|6578.6|0
1650597900000|2022-04-22 03:25:00|6583|6580|6583.1|6580.1|6583.3|6580.3|6582.4|6579.4|0
1650598200000|2022-04-22 03:30:00|6583.1|6580.1|6583.3|6580.3|6585|6582|6581.5|6578.5|0
1650598500000|2022-04-22 03:35:00|6583.9|6580.9|6581.6|6578.6|6585|6582|6581.6|6578.6|0
1650598800000|2022-04-22 03:40:00|6582.4|6579.4|6580.8|6577.8|6582.5|6579.5|6579.1|6576.1|0
1650599100000|2022-04-22 03:45:00|6581.4|6578.4|6584.1|6581.1|6584.1|6581.1|6580.8|6577.8|0
1650599400000|2022-04-22 03:50:00|6583.8|6580.8|6584.1|6581.1|6584.1|6581.1|6582.4|6579.4|0
1650599700000|2022-04-22 03:55:00|6583.5|6580.5|6584.1|6581.1|6584.1|6581.1|6582.4|6579.4|0
1650600000000|2022-04-22 04:00:00|6584|6581|6583.4|6580.4|6584.3|6581.3|6582.4|6579.4|0
1650600300000|2022-04-22 04:05:00|6583.1|6580.1|6584.3|6581.3|6584.3|6581.3|6582.6|6579.6|0
1650600600000|2022-04-22 04:10:00|6583.9|6580.9|6584.5|6581.5|6584.5|6581.5|6582.6|6579.6|0
1650600900000|2022-04-22 04:15:00|6583.9|6580.9|6581.2|6578.2|6583.9|6580.9|6577.8|6574.8|0
1650601200000|2022-04-22 04:20:00|6581.1|6578.1|6587.9|6584.9|6589.7|6586.7|6581.1|6578.1|0
1650601500000|2022-04-22 04:25:00|6588|6585|6588|6585|6589.7|6586.7|6587.9|6584.9|0
1650601800000|2022-04-22 04:30:00|6588.1|6585.1|6585.2|6582.2|6588.1|6585.1|6583|6580|0
1650602100000|2022-04-22 04:35:00|6585.5|6582.5|6586.9|6583.9|6586.9|6583.9|6585.2|6582.2|0
1650602400000|2022-04-22 04:40:00|6587|6584|6586.9|6583.9|6587|6584|6585.2|6582.2|0
1650602700000|2022-04-22 04:45:00|6587.5|6584.5|6592|6589|6592|6589|6587.5|6584.5|0
1650603000000|2022-04-22 04:50:00|6592.1|6589.1|6594.1|6591.1|6594.1|6591.1|6592.1|6589.1|0
1650603300000|2022-04-22 04:55:00|6594.2|6591.2|6598.6|6595.6|6598.7|6595.7|6594.1|6591.1|0
1650603600000|2022-04-22 05:00:00|6597.6|6594.6|6601|6598|6601.1|6598.1|6595.8|6592.8|0
1650603900000|2022-04-22 05:05:00|6601.1|6598.1|6609.2|6606.2|6609.3|6606.3|6601.1|6598.1|0
1650604200000|2022-04-22 05:10:00|6608.6|6605.6|6610.1|6607.1|6611.8|6608.8|6604.9|6601.9|0
1650604500000|2022-04-22 05:15:00|6610.4|6607.4|6608.7|6605.7|6613.4|6610.4|6608.7|6605.7|0
1650604800000|2022-04-22 05:20:00|6608.8|6605.8|6608.8|6605.8|6609.6|6606.6|6607.1|6604.1|0
1650605100000|2022-04-22 05:25:00|6609.1|6606.1|6609|6606|6610.5|6607.5|6607.1|6604.1|0
1650605400000|2022-04-22 05:30:00|6609.6|6606.6|6613.9|6610.9|6613.9|6610.9|6607.3|6604.3|0
1650605700000|2022-04-22 05:35:00|6613.7|6610.7|6618.7|6615.7|6618.8|6615.8|6613.7|6610.7|0
1650606000000|2022-04-22 05:40:00|6619.4|6616.4|6620.6|6617.6|6621.8|6618.8|6616.9|6613.9|0
1650606300000|2022-04-22 05:45:00|6621|6618|6620|6617|6625.2|6622.2|6619.2|6616.2|0
1650606600000|2022-04-22 05:50:00|6619.4|6616.4|6618.3|6615.3|6621.7|6618.7|6616.6|6613.6|0
1650606900000|2022-04-22 05:55:00|6617.7|6614.7|6608.9|6605.9|6618.3|6615.3|6607.2|6604.2|0
1650607200000|2022-04-22 06:00:00|6609.4|6605.4|6592.5|6590.5|6609.4|6605.4|6576.8|6574.8|1197
1650607500000|2022-04-22 06:05:00|6593|6591|6593|6591|6596.5|6594.5|6590.5|6588.5|315
1650607800000|2022-04-22 06:10:00|6592.8|6590.8|6594|6592|6596.5|6594.5|6589|6587|325
1650608100000|2022-04-22 06:15:00|6594.3|6592.3|6594.8|6592.8|6597.3|6595.3|6588.5|6586.5|228
1650608400000|2022-04-22 06:20:00|6594.5|6592.5|6599.3|6597.3|6599.5|6597.5|6594.5|6592.5|132
1650608700000|2022-04-22 06:25:00|6599|6597|6602.8|6600.8|6604.5|6602.5|6591.8|6589.8|198
1650609000000|2022-04-22 06:30:00|6603.3|6601.3|6607.5|6605.5|6610.3|6608.3|6600.8|6598.8|311
1650609300000|2022-04-22 06:35:00|6607.3|6605.3|6614|6612|6614|6612|6603.8|6601.8|166
1650609600000|2022-04-22 06:40:00|6614.3|6612.3|6613|6611|6621.3|6619.3|6610.8|6608.8|246
1650609900000|2022-04-22 06:45:00|6612.8|6610.8|6615.8|6613.8|6617|6615|6608.8|6606.8|135
1650610200000|2022-04-22 06:50:00|6615.5|6613.5|6609.8|6607.8|6616|6614|6607.8|6605.8|114
1650610500000|2022-04-22 06:55:00|6609.5|6607.5|6600.5|6598.5|6613.3|6611.3|6600.3|6598.3|368
1650610800000|2022-04-22 07:00:00|6600|6599|6618|6617|6621.3|6620.3|6600|6599|2790
1650611100000|2022-04-22 07:05:00|6618.3|6617.3|6616|6615|6627|6626|6611.5|6610.5|1223
1650611400000|2022-04-22 07:10:00|6616.3|6615.3|6634|6633|6642.3|6641.3|6615|6614|1049
1650611700000|2022-04-22 07:15:00|6634.3|6633.3|6636.3|6635.3|6645.8|6644.8|6631.5|6630.5|936
1650612000000|2022-04-22 07:20:00|6636|6635|6608.8|6607.8|6636|6635|6606.5|6605.5|879
1650612300000|2022-04-22 07:25:00|6608.5|6607.5|6609.8|6608.8|6619|6618|6605.8|6604.8|698
1650612600000|2022-04-22 07:30:00|6609.5|6608.5|6617.3|6616.3|6625|6624|6607.5|6606.5|574
1650612900000|2022-04-22 07:35:00|6615.8|6614.8|6627.5|6626.5|6628.8|6627.8|6612.5|6611.5|716
1650613200000|2022-04-22 07:40:00|6628.2|6627.2|6636.7|6635.7|6637.7|6636.7|6626.2|6625.2|479
1650613500000|2022-04-22 07:45:00|6636.5|6635.5|6633.7|6632.7|6637.5|6636.5|6629.7|6628.7|298
1650613800000|2022-04-22 07:50:00|6634.2|6633.2|6646.5|6645.5|6648.7|6647.7|6630|6629|587
1650614100000|2022-04-22 07:55:00|6646.7|6645.7|6651.2|6650.2|6652.7|6651.7|6642|6641|619
1650614400000|2022-04-22 08:00:00|6651|6650|6654.7|6653.7|6656.5|6655.5|6647.2|6646.2|487
1650614700000|2022-04-22 08:05:00|6654.5|6653.5|6644|6643|6655|6654|6642.2|6641.2|475
1650615000000|2022-04-22 08:10:00|6643.7|6642.7|6644.5|6643.5|6648.7|6647.7|6640.7|6639.7|407
1650615300000|2022-04-22 08:15:00|6644.2|6643.2|6637.2|6636.2|6646.2|6645.2|6635|6634|325
1650615600000|2022-04-22 08:20:00|6637.5|6636.5|6647.2|6646.2|6650.2|6649.2|6633.7|6632.7|420
1650615900000|2022-04-22 08:25:00|6647.5|6646.5|6645.2|6644.2|6653.2|6652.2|6645.2|6644.2|328
1650616200000|2022-04-22 08:30:00|6645|6644|6639.2|6638.2|6647.5|6646.5|6637.2|6636.2|353
1650616500000|2022-04-22 08:35:00|6639.5|6638.5|6634.2|6633.2|6641.2|6640.2|6632|6631|343
1650616800000|2022-04-22 08:40:00|6634|6633|6624.7|6623.7|6635|6634|6623.7|6622.7|337
1650617100000|2022-04-22 08:45:00|6625|6624|6627|6626|6632.5|6631.5|6622.7|6621.7|347
1650617400000|2022-04-22 08:50:00|6627.2|6626.2|6620.5|6619.5|6628.5|6627.5|6620.5|6619.5|375
1650617700000|2022-04-22 08:55:00|6620.2|6619.2|6624.2|6623.2|6628.2|6627.2|6619.2|6618.2|445
1650618000000|2022-04-22 09:00:00|6624.5|6623.5|6625.2|6624.2|6627.2|6626.2|6620.7|6619.7|300
1650618300000|2022-04-22 09:05:00|6625.5|6624.5|6624.7|6623.7|6632.5|6631.5|6622.5|6621.5|256
1650618600000|2022-04-22 09:10:00|6625|6624|6632.7|6631.7|6632.7|6631.7|6624.7|6623.7|305
1650618900000|2022-04-22 09:15:00|6633|6632|6631.7|6630.7|6639.5|6638.5|6628.7|6627.7|369
1650619200000|2022-04-22 09:20:00|6632|6631|6626.2|6625.2|6634.2|6633.2|6624.5|6623.5|3226
1650619500000|2022-04-22 09:25:00|6626.7|6625.7|6633.7|6632.7|6634.5|6633.5|6626.2|6625.2|513
1650619800000|2022-04-22 09:30:00|6633.5|6632.5|6631.5|6630.5|6640|6639|6631.5|6630.5|242
1650620100000|2022-04-22 09:35:00|6631.2|6630.2|6624.2|6623.2|6633.5|6632.5|6621.2|6620.2|179
1650620400000|2022-04-22 09:40:00|6624|6623|6621|6620|6624.7|6623.7|6618|6617|356
1650620700000|2022-04-22 09:45:00|6620.7|6619.7|6622.7|6621.7|6623.2|6622.2|6613.7|6612.7|334
1650621000000|2022-04-22 09:50:00|6622.5|6621.5|6605.7|6604.7|6623|6622|6602.7|6601.7|464
1650621300000|2022-04-22 09:55:00|6606|6605|6591.7|6590.7|6606.2|6605.2|6591|6590|839
1650621600000|2022-04-22 10:00:00|6591.5|6590.5|6609.2|6608.2|6609.2|6608.2|6590.5|6589.5|619
1650621900000|2022-04-22 10:05:00|6609.5|6608.5|6595|6594|6609.5|6608.5|6595|6594|220
1650622200000|2022-04-22 10:10:00|6593.7|6592.7|6604.2|6603.2|6606.7|6605.7|6593.5|6592.5|259
1650622500000|2022-04-22 10:15:00|6604.5|6603.5|6603.7|6602.7|6606.2|6605.2|6598.5|6597.5|234
1650622800000|2022-04-22 10:20:00|6603.5|6602.5|6606.7|6605.7|6608|6607|6602.7|6601.7|267
1650623100000|2022-04-22 10:25:00|6606.5|6605.5|6599.2|6598.2|6606.7|6605.7|6597.7|6596.7|570
1650623400000|2022-04-22 10:30:00|6599.5|6598.5|6597.2|6596.2|6601.7|6600.7|6592.5|6591.5|252
1650623700000|2022-04-22 10:35:00|6597|6596|6606.2|6605.2|6606.2|6605.2|6595.7|6594.7|234
1650624000000|2022-04-22 10:40:00|6606|6605|6608.7|6607.7|6613|6612|6605|6604|206
1650624300000|2022-04-22 10:45:00|6609|6608|6612.5|6611.5|6613.7|6612.7|6608|6607|140
1650624600000|2022-04-22 10:50:00|6612.2|6611.2|6605.7|6604.7|6613.5|6612.5|6604.5|6603.5|223
1650624900000|2022-04-22 10:55:00|6605.5|6604.5|6608|6607|6610.5|6609.5|6603.2|6602.2|257
1650625200000|2022-04-22 11:00:00|6608.7|6607.7|6611.7|6610.7|6615|6614|6608|6607|203
1650625500000|2022-04-22 11:05:00|6612.2|6611.2|6612|6611|6614.7|6613.7|6608.5|6607.5|209
1650625800000|2022-04-22 11:10:00|6611.7|6610.7|6616|6615|6617.7|6616.7|6611.7|6610.7|217
1650626100000|2022-04-22 11:15:00|6615.7|6614.7|6618.2|6617.2|6618.5|6617.5|6612.5|6611.5|200
1650626400000|2022-04-22 11:20:00|6618|6617|6614.7|6613.7|6619.2|6618.2|6612.7|6611.7|184
1650626700000|2022-04-22 11:25:00|6614.5|6613.5|6619.2|6618.2|6619.5|6618.5|6612.5|6611.5|230
1650627000000|2022-04-22 11:30:00|6618.7|6617.7|6616.2|6615.2|6621.7|6620.7|6615.2|6614.2|250
1650627300000|2022-04-22 11:35:00|6616.5|6615.5|6620.7|6619.7|6621.5|6620.5|6614.2|6613.2|172
1650627600000|2022-04-22 11:40:00|6620.6|6619.6|6617.6|6616.6|6620.6|6619.6|6614.9|6613.9|132
1650627900000|2022-04-22 11:45:00|6617.4|6616.4|6616.4|6615.4|6618.4|6617.4|6615.6|6614.6|169
1650628200000|2022-04-22 11:50:00|6616.1|6615.1|6621.1|6620.1|6624.4|6623.4|6612.4|6611.4|267
1650628500000|2022-04-22 11:55:00|6621.4|6620.4|6617.4|6616.4|6622.1|6621.1|6614.1|6613.1|283
1650628800000|2022-04-22 12:00:00|6616.9|6615.9|6619.6|6618.6|6620.4|6619.4|6615.4|6614.4|271
1650629100000|2022-04-22 12:05:00|6619.9|6618.9|6616.1|6615.1|6623.4|6622.4|6615.6|6614.6|180
1650629400000|2022-04-22 12:10:00|6615.9|6614.9|6618.6|6617.6|6619.1|6618.1|6615.6|6614.6|172
1650629700000|2022-04-22 12:15:00|6618.4|6617.4|6625.4|6624.4|6628.4|6627.4|6618.1|6617.1|258
1650630000000|2022-04-22 12:20:00|6625.1|6624.1|6622.1|6621.1|6626.4|6625.4|6621.1|6620.1|177
1650630300000|2022-04-22 12:25:00|6621.6|6620.6|6624.6|6623.6|6626.1|6625.1|6621.6|6620.6|229
1650630600000|2022-04-22 12:30:00|6624.9|6623.9|6619.6|6618.6|6626.6|6625.6|6618.4|6617.4|205
1650630900000|2022-04-22 12:35:00|6619.9|6618.9|6620.1|6619.1|6622.4|6621.4|6617.6|6616.6|3194
1650631200000|2022-04-22 12:40:00|6620.4|6619.4|6617.6|6616.6|6621.1|6620.1|6614.1|6613.1|1186
1650631500000|2022-04-22 12:45:00|6617.9|6616.9|6609.9|6608.9|6621.1|6620.1|6608.1|6607.1|310
1650631800000|2022-04-22 12:50:00|6610.1|6609.1|6611.6|6610.6|6611.9|6610.9|6607.1|6606.1|226
1650632100000|2022-04-22 12:55:00|6611.4|6610.4|6613.1|6612.1|6614.4|6613.4|6610.6|6609.6|202
1650632400000|2022-04-22 13:00:00|6613.4|6612.4|6613.6|6612.6|6615.1|6614.1|6611.6|6610.6|359
1650632700000|2022-04-22 13:05:00|6613.4|6612.4|6604.6|6603.6|6613.9|6612.9|6602.1|6601.1|436
1650633000000|2022-04-22 13:10:00|6604.4|6603.4|6601.9|6600.9|6604.9|6603.9|6600.1|6599.1|388
1650633300000|2022-04-22 13:15:00|6602.1|6601.1|6603.4|6602.4|6607.1|6606.1|6601.9|6600.9|320
1650633600000|2022-04-22 13:20:00|6604.4|6603.4|6611.1|6610.1|6611.1|6610.1|6602.9|6601.9|263
1650633900000|2022-04-22 13:25:00|6611.4|6610.4|6612.6|6611.6|6616.1|6615.1|6610.4|6609.4|202
1650634200000|2022-04-22 13:30:00|6612.9|6611.9|6610.1|6609.1|6615.9|6614.9|6608.4|6607.4|682
1650634500000|2022-04-22 13:35:00|6609.1|6608.1|6586.6|6585.6|6609.4|6608.4|6586.6|6585.6|733
1650634800000|2022-04-22 13:40:00|6586.4|6585.4|6579.1|6578.1|6588.9|6587.9|6577.1|6576.1|805
1650635100000|2022-04-22 13:45:00|6578.9|6577.9|6591.9|6590.9|6591.9|6590.9|6577.9|6576.9|723
1650635400000|2022-04-22 13:50:00|6593.1|6592.1|6593.4|6592.4|6596.6|6595.6|6588.6|6587.6|650
1650635700000|2022-04-22 13:55:00|6593.1|6592.1|6585.9|6584.9|6595.9|6594.9|6583.4|6582.4|647
1650636000000|2022-04-22 14:00:00|6586.1|6585.1|6587.1|6586.1|6600.9|6599.9|6583.4|6582.4|892
1650636300000|2022-04-22 14:05:00|6587.6|6586.6|6602.9|6601.9|6606.4|6605.4|6586.6|6585.6|768
1650636600000|2022-04-22 14:10:00|6602.8|6601.8|6589.5|6588.5|6603.3|6602.3|6588.3|6587.3|632
1650636900000|2022-04-22 14:15:00|6589|6588|6579|6578|6590|6589|6576.5|6575.5|621
1650637200000|2022-04-22 14:20:00|6579.3|6578.3|6580.8|6579.8|6582.5|6581.5|6571.3|6570.3|879
1650637500000|2022-04-22 14:25:00|6580.5|6579.5|6585.8|6584.8|6591.8|6590.8|6579|6578|803
1650637800000|2022-04-22 14:30:00|6585.5|6584.5|6590.5|6589.5|6591.5|6590.5|6585|6584|577
1650638100000|2022-04-22 14:35:00|6590.8|6589.8|6591.5|6590.5|6600|6599|6588.8|6587.8|590
1650638400000|2022-04-22 14:40:00|6591.3|6590.3|6584.5|6583.5|6593.3|6592.3|6581|6580|623
1650638700000|2022-04-22 14:45:00|6584.3|6583.3|6585.8|6584.8|6590.8|6589.8|6582.5|6581.5|480
1650639000000|2022-04-22 14:50:00|6586|6585|6579|6578|6588.3|6587.3|6578.8|6577.8|654
1650639300000|2022-04-22 14:55:00|6579.3|6578.3|6581.5|6580.5|6586.3|6585.3|6578|6577|426
1650639600000|2022-04-22 15:00:00|6582|6581|6586.8|6585.8|6590.8|6589.8|6581.8|6580.8|797
1650639900000|2022-04-22 15:05:00|6587|6586|6597.3|6596.3|6599.5|6598.5|6583.5|6582.5|960
1650640200000|2022-04-22 15:10:00|6597.5|6596.5|6588.3|6587.3|6597.5|6596.5|6588|6587|513
1650640500000|2022-04-22 15:15:00|6588|6587|6588|6587|6590.5|6589.5|6583.8|6582.8|653
1650640800000|2022-04-22 15:20:00|6588.3|6587.3|6577|6576|6589.3|6588.3|6575.5|6574.5|1220
1650641100000|2022-04-22 15:25:00|6577.3|6576.3|6576.8|6575.8|6580.3|6579.3|6574.8|6573.8|1397
1650641400000|2022-04-22 15:30:00|6569.4|6568.4|6573.1|6571.1|6573.1|6571.1|6559.4|6557.4|8399
1650641700000|2022-04-22 15:35:00|6572.4|6570.4|6568.9|6566.9|6574.9|6572.9|6564.6|6562.6|2848
1650642000000|2022-04-22 15:40:00|6568.6|6566.6|6559.1|6557.1|6568.6|6566.6|6557.9|6555.9|1818
1650642300000|2022-04-22 15:45:00|6559.4|6557.4|6559.9|6557.9|6563.1|6561.1|6558.4|6556.4|250
1650642600000|2022-04-22 15:50:00|6559.6|6557.6|6560.1|6558.1|6563.9|6561.9|6559.1|6557.1|254
1650642900000|2022-04-22 15:55:00|6560.4|6558.4|6558.4|6556.4|6562.6|6560.6|6557.4|6555.4|233
1650643200000|2022-04-22 16:00:00|6558.1|6556.1|6557.4|6555.4|6559.6|6557.6|6555.6|6553.6|204
1650643500000|2022-04-22 16:05:00|6557.1|6555.1|6556.1|6554.1|6562.1|6560.1|6555.9|6553.9|162
1650643800000|2022-04-22 16:10:00|6556.4|6554.4|6558.4|6556.4|6558.9|6556.9|6554.1|6552.1|211
1650644100000|2022-04-22 16:15:00|6558.1|6556.1|6559.1|6557.1|6559.4|6557.4|6553.1|6551.1|195
1650644400000|2022-04-22 16:20:00|6558.9|6556.9|6560.6|6558.6|6562.4|6560.4|6558.6|6556.6|123
1650644700000|2022-04-22 16:25:00|6560.9|6558.9|6561.1|6559.1|6564.9|6562.9|6560.9|6558.9|140
1650645000000|2022-04-22 16:30:00|6560.9|6558.9|6567.1|6565.1|6568.4|6566.4|6560.1|6558.1|118
1650645300000|2022-04-22 16:35:00|6567.6|6565.6|6568.1|6566.1|6571.9|6569.9|6567.1|6565.1|328
1650645600000|2022-04-22 16:40:00|6568.4|6566.4|6569.4|6567.4|6569.9|6567.9|6565.4|6563.4|96
1650645900000|2022-04-22 16:45:00|6569.1|6567.1|6569.6|6567.6|6571.4|6569.4|6567.4|6565.4|58
1650646200000|2022-04-22 16:50:00|6569.4|6567.4|6561.6|6559.6|6569.9|6567.9|6561.6|6559.6|59
1650646500000|2022-04-22 16:55:00|6561.9|6559.9|6563.1|6561.1|6565.4|6563.4|6561.6|6559.6|135
1650646800000|2022-04-22 17:00:00|6562.9|6560.9|6561.1|6559.1|6564.4|6562.4|6557.9|6555.9|104
1650647100000|2022-04-22 17:05:00|6561.4|6559.4|6563.4|6561.4|6566.6|6564.6|6561.1|6559.1|67
1650647400000|2022-04-22 17:10:00|6563.1|6561.1|6566.1|6564.1|6567.9|6565.9|6561.6|6559.6|46
1650647700000|2022-04-22 17:15:00|6565.9|6563.9|6566.6|6564.6|6569.4|6567.4|6564.6|6562.6|65
1650648000000|2022-04-22 17:20:00|6566.4|6564.4|6554.4|6552.4|6566.4|6564.4|6554.4|6552.4|56
1650648300000|2022-04-22 17:25:00|6554.6|6552.6|6559.6|6557.6|6561.6|6559.6|6554.1|6552.1|63
1650648600000|2022-04-22 17:30:00|6559.4|6557.4|6556.1|6554.1|6559.6|6557.6|6555.6|6553.6|81
1650648900000|2022-04-22 17:35:00|6555.9|6553.9|6553.6|6551.6|6556.1|6554.1|6553.1|6551.1|43
1650649200000|2022-04-22 17:40:00|6553.4|6551.4|6555.9|6553.9|6556.6|6554.6|6550.9|6548.9|163
1650649500000|2022-04-22 17:45:00|6555.6|6553.6|6554.1|6552.1|6558.1|6556.1|6553.6|6551.6|46
1650649800000|2022-04-22 17:50:00|6554.4|6552.4|6549.6|6547.6|6554.4|6552.4|6549.6|6547.6|39
1650650100000|2022-04-22 17:55:00|6549.1|6547.1|6549.1|6547.1|6551.9|6549.9|6549.1|6547.1|48
1650650400000|2022-04-22 18:00:00|6548.9|6546.9|6546.6|6544.6|6550.1|6548.1|6546.1|6544.1|79
1650650700000|2022-04-22 18:05:00|6546.9|6544.9|6545.6|6543.6|6550.6|6548.6|6544.4|6542.4|112
1650651000000|2022-04-22 18:10:00|6545.4|6543.4|6549.1|6547.1|6549.6|6547.6|6544.6|6542.6|225
1650651300000|2022-04-22 18:15:00|6548.9|6546.9|6559.6|6557.6|6560.6|6558.6|6547.1|6545.1|204
1650651600000|2022-04-22 18:20:00|6559.4|6557.4|6552.9|6550.9|6561.4|6559.4|6551.6|6549.6|99
1650651900000|2022-04-22 18:25:00|6552.6|6550.6|6548.1|6546.1|6552.6|6550.6|6547.1|6545.1|50
1650652200000|2022-04-22 18:30:00|6547.9|6545.9|6541.1|6539.1|6551.1|6549.1|6541.1|6539.1|91
1650652500000|2022-04-22 18:35:00|6540.9|6538.9|6539.9|6537.9|6542.9|6540.9|6539.1|6537.1|49
1650652800000|2022-04-22 18:40:00|6539.6|6537.6|6543.4|6541.4|6544.6|6542.6|6539.6|6537.6|34
1650653100000|2022-04-22 18:45:00|6543.6|6541.6|6539.1|6537.1|6543.9|6541.9|6537.6|6535.6|52
1650653400000|2022-04-22 18:50:00|6539.4|6537.4|6535.6|6533.6|6539.6|6537.6|6534.4|6532.4|130
1650653700000|2022-04-22 18:55:00|6535.9|6533.9|6539.1|6537.1|6539.1|6537.1|6531.9|6529.9|107
1650654000000|2022-04-22 19:00:00|6539.4|6537.4|6532.6|6530.6|6540.1|6538.1|6530.6|6528.6|71
1650654300000|2022-04-22 19:05:00|6532.9|6530.9|6532.9|6530.9|6537.4|6535.4|6531.9|6529.9|108
1650654600000|2022-04-22 19:10:00|6533.1|6531.1|6545.9|6543.9|6549.4|6547.4|6529.6|6527.6|146
1650654900000|2022-04-22 19:15:00|6545.6|6543.6|6549.6|6547.6|6553.4|6551.4|6542.6|6540.6|68
1650655200000|2022-04-22 19:20:00|6549.4|6547.4|6543.9|6541.9|6551.4|6549.4|6541.9|6539.9|41
1650655500000|2022-04-22 19:25:00|6544.1|6542.1|6546.9|6544.9|6549.6|6547.6|6543.6|6541.6|43
1650655800000|2022-04-22 19:30:00|6547.1|6545.1|6562.4|6560.4|6563.9|6561.9|6547.1|6545.1|99
1650656100000|2022-04-22 19:35:00|6562.6|6560.6|6559.9|6557.9|6566.1|6564.1|6556.9|6554.9|94
1650656400000|2022-04-22 19:40:00|6559.6|6557.6|6551.4|6549.4|6562.6|6560.6|6548.9|6546.9|143
1650656700000|2022-04-22 19:45:00|6551.1|6549.1|6532.4|6530.4|6551.6|6549.6|6532.1|6530.1|167
1650657000000|2022-04-22 19:50:00|6531.6|6529.6|6526.9|6524.9|6534.1|6532.1|6521.1|6519.1|547
1650657300000|2022-04-22 19:55:00|6526.6|6524.6|6533.9|6531.9|6533.9|6531.9|6523.9|6521.9|234
1650657600000|2022-04-22 20:00:00|6529.1|6527.1|6524.8|6520.8|6534.7|6530.7|6524.5|6520.5|0
1650657900000|2022-04-22 20:05:00|6524.7|6520.7|6514|6510|6527|6523|6513.3|6509.3|0
1650658200000|2022-04-22 20:10:00|6514.1|6510.1|6515.5|6511.5|6517.9|6513.9|6512|6508|0
1650658500000|2022-04-22 20:15:00|6515.3|6511.3|6513.7|6509.7|6517|6513|6511.1|6507.1|0
1650658800000|2022-04-22 20:20:00|6515.7|6511.7|6516.1|6512.1|6516.4|6512.4|6514.4|6510.4|0
1650659100000|2022-04-22 20:25:00|6515.9|6511.9|6514.2|6510.2|6517.2|6513.2|6514.2|6510.2|0
1650659400000|2022-04-22 20:30:00|6514.8|6510.8|6513.3|6509.3|6516.7|6512.7|6512.4|6508.4|0
1650659700000|2022-04-22 20:35:00|6513.5|6509.5|6517.7|6513.7|6517.7|6513.7|6511.8|6507.8|0
1650660000000|2022-04-22 20:40:00|6517.4|6513.4|6517.8|6513.8|6518.2|6514.2|6516.1|6512.1|0
1650660300000|2022-04-22 20:45:00|6517.9|6513.9|6519.8|6515.8|6519.8|6515.8|6517.5|6513.5|0
1650660600000|2022-04-22 20:50:00|6519.9|6515.9|6521.9|6517.9|6524.7|6520.7|6519.9|6515.9|0
1650660900000|2022-04-22 20:55:00|6522.2|6518.2|6520.3|6516.3|6524.1|6520.1|6519.3|6515.3|0
1650837600000|2022-04-24 22:00:00|6566.4|6562.4|6574.7|6570.7|6574.7|6570.7|6562|6558|0
1650837900000|2022-04-24 22:05:00|6574.4|6570.4|6591.2|6587.2|6593.9|6589.9|6574.4|6570.4|0
1650838200000|2022-04-24 22:10:00|6590.8|6586.8|6599.4|6595.4|6599.4|6595.4|6590.8|6586.8|0
1650838500000|2022-04-24 22:15:00|6599.5|6595.5|6595.1|6591.1|6599.5|6595.5|6594.7|6590.7|0
1650838800000|2022-04-24 22:20:00|6594.4|6590.4|6593|6589|6598.5|6594.5|6590.3|6586.3|0
1650839100000|2022-04-24 22:25:00|6592.8|6588.8|6591.7|6587.7|6595.1|6591.1|6589.1|6585.1|0
1650839400000|2022-04-24 22:30:00|6591|6587|6595.9|6591.9|6597.3|6593.3|6588.8|6584.8|0
1650839700000|2022-04-24 22:35:00|6595.8|6591.8|6589.3|6585.3|6598.3|6594.3|6584.9|6580.9|0
1650840000000|2022-04-24 22:40:00|6589.1|6585.1|6592.2|6588.2|6593.3|6589.3|6586|6582|0
1650840300000|2022-04-24 22:45:00|6592.4|6588.4|6596.3|6592.3|6596.3|6592.3|6590.5|6586.5|0
1650840600000|2022-04-24 22:50:00|6596|6592|6598.7|6594.7|6599|6595|6594.7|6590.7|0
1650840900000|2022-04-24 22:55:00|6598.5|6594.5|6598.6|6594.6|6600|6596|6597.7|6593.7|0
1650841200000|2022-04-24 23:00:00|6599.3|6595.3|6597.7|6593.7|6600.2|6596.2|6597.6|6593.6|0
1650841500000|2022-04-24 23:05:00|6597.6|6593.6|6596.7|6592.7|6598.2|6594.2|6595.5|6591.5|0
1650841800000|2022-04-24 23:10:00|6596.8|6592.8|6598.6|6594.6|6601.2|6597.2|6596.2|6592.2|0
1650842100000|2022-04-24 23:15:00|6599|6595|6593.5|6590.5|6599.6|6596.6|6590.9|6587.9|0
1650842400000|2022-04-24 23:20:00|6593.6|6590.6|6598.4|6595.4|6598.6|6595.6|6593|6590|0
1650842700000|2022-04-24 23:25:00|6598.8|6595.8|6602|6599|6602.8|6599.8|6597.3|6594.3|0
1650843000000|2022-04-24 23:30:00|6601.6|6598.6|6600|6597|6604.1|6601.1|6599.7|6596.7|0
1650843300000|2022-04-24 23:35:00|6600.2|6597.2|6598.6|6595.6|6600.7|6597.7|6598.3|6595.3|0
1650843600000|2022-04-24 23:40:00|6598.5|6595.5|6596.7|6593.7|6599.8|6596.8|6596.4|6593.4|0
1650843900000|2022-04-24 23:45:00|6596.9|6593.9|6596.5|6593.5|6598.8|6595.8|6593.9|6590.9|0
1650844200000|2022-04-24 23:50:00|6596.3|6593.3|6595.2|6592.2|6597.1|6594.1|6593.7|6590.7|0
1650844500000|2022-04-24 23:55:00|6595.4|6592.4|6593.7|6590.7|6596.7|6593.7|6592.8|6589.8|0
1650844800000|2022-04-25 00:00:00|6593.5|6590.5|6587.3|6584.3|6597.5|6594.5|6586.8|6583.8|0
1650845100000|2022-04-25 00:05:00|6587.4|6584.4|6570.7|6567.7|6588|6585|6565.1|6562.1|0
1650845400000|2022-04-25 00:10:00|6570.8|6567.8|6557.8|6554.8|6571.8|6568.8|6556.8|6553.8|0
1650845700000|2022-04-25 00:15:00|6558.2|6555.2|6527.8|6524.8|6561.5|6558.5|6526.1|6523.1|0
1650846000000|2022-04-25 00:20:00|6528.1|6525.1|6522.3|6519.3|6528.7|6525.7|6516.8|6513.8|0
1650846300000|2022-04-25 00:25:00|6522.4|6519.4|6527.6|6524.6|6527.6|6524.6|6522.4|6519.4|0
1650846600000|2022-04-25 00:30:00|6528.3|6525.3|6532.2|6529.2|6534.6|6531.6|6527.6|6524.6|0
1650846900000|2022-04-25 00:35:00|6531.6|6528.6|6541.7|6538.7|6541.7|6538.7|6529.6|6526.6|0
1650847200000|2022-04-25 00:40:00|6542|6539|6536.9|6533.9|6542.5|6539.5|6536.6|6533.6|0
1650847500000|2022-04-25 00:45:00|6536.2|6533.2|6537.4|6534.4|6540.7|6537.7|6535.2|6532.2|0
1650847800000|2022-04-25 00:50:00|6537.7|6534.7|6537.3|6534.3|6539.2|6536.2|6535.6|6532.6|0
1650848100000|2022-04-25 00:55:00|6536.9|6533.9|6537.2|6534.2|6542.3|6539.3|6535.5|6532.5|0
1650848400000|2022-04-25 01:00:00|6537.9|6534.9|6533.8|6530.8|6540.6|6537.6|6532.1|6529.1|0
1650848700000|2022-04-25 01:05:00|6533.2|6530.2|6520.6|6517.6|6533.2|6530.2|6520.6|6517.6|0
1650849000000|2022-04-25 01:10:00|6520|6517|6511.4|6508.4|6520.9|6517.9|6508.8|6505.8|0
1650849300000|2022-04-25 01:15:00|6511|6508|6516.5|6513.5|6521.6|6518.6|6509.7|6506.7|0
1650849600000|2022-04-25 01:20:00|6516.6|6513.6|6505.1|6502.1|6517.8|6514.8|6505.1|6502.1|0
1650849900000|2022-04-25 01:25:00|6504.4|6501.4|6500.9|6497.9|6508.5|6505.5|6499.9|6496.9|0
1650850200000|2022-04-25 01:30:00|6501.2|6498.2|6501.7|6498.7|6504.3|6501.3|6496.5|6493.5|0
1650850500000|2022-04-25 01:35:00|6501.1|6498.1|6502.2|6499.2|6505.4|6502.4|6498.7|6495.7|0
1650850800000|2022-04-25 01:40:00|6502.8|6499.8|6499.2|6496.2|6503.9|6500.9|6497.1|6494.1|0
1650851100000|2022-04-25 01:45:00|6499.9|6496.9|6499.3|6496.3|6502.7|6499.7|6497.6|6494.6|0
1650851400000|2022-04-25 01:50:00|6498.7|6495.7|6499.2|6496.2|6502.7|6499.7|6497.6|6494.6|0
1650851700000|2022-04-25 01:55:00|6499.3|6496.3|6501|6498|6502.7|6499.7|6497.5|6494.5|0
1650852000000|2022-04-25 02:00:00|6501.7|6498.7|6502.9|6499.9|6504.5|6501.5|6501.1|6498.1|0
1650852300000|2022-04-25 02:05:00|6502.5|6499.5|6501.3|6498.3|6502.9|6499.9|6499.5|6496.5|0
1650852600000|2022-04-25 02:10:00|6501.4|6498.4|6498.7|6495.7|6507.1|6504.1|6498.1|6495.1|0
1650852900000|2022-04-25 02:15:00|6499.4|6496.4|6500.4|6497.4|6503.8|6500.8|6498.7|6495.7|0
1650853200000|2022-04-25 02:20:00|6500.5|6497.5|6501|6498|6504|6501|6500.5|6497.5|0
1650853500000|2022-04-25 02:25:00|6500.7|6497.7|6499.5|6496.5|6501|6498|6497.7|6494.7|0
1650853800000|2022-04-25 02:30:00|6499.8|6496.8|6499.5|6496.5|6500.3|6497.3|6496|6493|0
1650854100000|2022-04-25 02:35:00|6500.2|6497.2|6497.8|6494.8|6501.2|6498.2|6497.8|6494.8|0
1650854400000|2022-04-25 02:40:00|6498.5|6495.5|6498|6495|6501.3|6498.3|6497.9|6494.9|0
1650854700000|2022-04-25 02:45:00|6498.3|6495.3|6498|6495|6499.7|6496.7|6497.2|6494.2|0
1650855000000|2022-04-25 02:50:00|6498.1|6495.1|6498.1|6495.1|6498.1|6495.1|6496.4|6493.4|0
1650855300000|2022-04-25 02:55:00|6497.7|6494.7|6496.3|6493.3|6499.7|6496.7|6496.3|6493.3|0
1650855600000|2022-04-25 03:00:00|6496.9|6493.9|6498.4|6495.4|6504.8|6501.8|6496.3|6493.3|0
1650855900000|2022-04-25 03:05:00|6499.4|6496.4|6499.4|6496.4|6501.1|6498.1|6499.4|6496.4|0
1650856200000|2022-04-25 03:10:00|6501.1|6498.1|6506.5|6503.5|6506.5|6503.5|6501.1|6498.1|0
1650856500000|2022-04-25 03:15:00|6505.8|6502.8|6509.9|6506.9|6511.5|6508.5|6504.7|6501.7|0
1650856800000|2022-04-25 03:20:00|6510.3|6507.3|6512.5|6509.5|6514.2|6511.2|6510.3|6507.3|0
1650857100000|2022-04-25 03:25:00|6512.2|6509.2|6509.2|6506.2|6512.2|6509.2|6507.5|6504.5|0
1650857400000|2022-04-25 03:30:00|6509.8|6506.8|6507.9|6504.9|6510.9|6507.9|6507.5|6504.5|0
1650857700000|2022-04-25 03:35:00|6509.6|6506.6|6506|6503|6509.6|6506.6|6505.2|6502.2|0
1650858000000|2022-04-25 03:40:00|6506.1|6503.1|6507.8|6504.8|6511.2|6508.2|6506|6503|0
1650858300000|2022-04-25 03:45:00|6507.1|6504.1|6512.7|6509.7|6512.9|6509.9|6506.1|6503.1|0
1650858600000|2022-04-25 03:50:00|6512.4|6509.4|6514.4|6511.4|6514.5|6511.5|6511|6508|0
1650858900000|2022-04-25 03:55:00|6513.8|6510.8|6506.4|6503.4|6513.8|6510.8|6505.9|6502.9|0
1650859200000|2022-04-25 04:00:00|6506.7|6503.7|6512.9|6509.9|6512.9|6509.9|6506.4|6503.4|0
1650859500000|2022-04-25 04:05:00|6512.3|6509.3|6511.3|6508.3|6513|6510|6509.6|6506.6|0
1650859800000|2022-04-25 04:10:00|6510.6|6507.6|6507.9|6504.9|6510.6|6507.6|6507.9|6504.9|0
1650860100000|2022-04-25 04:15:00|6507.6|6504.6|6506.2|6503.2|6509.6|6506.6|6506.2|6503.2|0
1650860400000|2022-04-25 04:20:00|6505.2|6502.2|6499.6|6496.6|6505.2|6502.2|6499.1|6496.1|0
1650860700000|2022-04-25 04:25:00|6499.2|6496.2|6499.1|6496.1|6499.6|6496.6|6497.9|6494.9|0
1650861000000|2022-04-25 04:30:00|6499.6|6496.6|6498.3|6495.3|6499.6|6496.6|6497.9|6494.9|0
1650861300000|2022-04-25 04:35:00|6498.4|6495.4|6498.4|6495.4|6498.5|6495.5|6498.4|6495.4|0
1650861600000|2022-04-25 04:40:00|6498.5|6495.5|6494.8|6491.8|6498.5|6495.5|6494.8|6491.8|0
1650861900000|2022-04-25 04:45:00|6494.9|6491.9|6496.3|6493.3|6498|6495|6494.6|6491.6|0
1650862200000|2022-04-25 04:50:00|6496.2|6493.2|6494.8|6491.8|6496.4|6493.4|6494.5|6491.5|0
1650862500000|2022-04-25 04:55:00|6495.6|6492.6|6498.5|6495.5|6500|6497|6494.8|6491.8|0
1650862800000|2022-04-25 05:00:00|6499.1|6496.1|6500.2|6497.2|6500.2|6497.2|6496.8|6493.8|0
1650863100000|2022-04-25 05:05:00|6500.5|6497.5|6497|6494|6501|6498|6496.9|6493.9|0
1650863400000|2022-04-25 05:10:00|6497.3|6494.3|6500.3|6497.3|6503.8|6500.8|6496.8|6493.8|0
1650863700000|2022-04-25 05:15:00|6500.8|6497.8|6507.2|6504.2|6507.2|6504.2|6500.6|6497.6|0
1650864000000|2022-04-25 05:20:00|6507.8|6504.8|6514.6|6511.6|6515.5|6512.5|6507.8|6504.8|0
1650864300000|2022-04-25 05:25:00|6514.5|6511.5|6517.5|6514.5|6518.7|6515.7|6513.6|6510.6|0
1650864600000|2022-04-25 05:30:00|6517.6|6514.6|6514.2|6511.2|6517.6|6514.6|6512.5|6509.5|0
1650864900000|2022-04-25 05:35:00|6514.8|6511.8|6507.4|6504.4|6515.9|6512.9|6505.6|6502.6|0
1650865200000|2022-04-25 05:40:00|6508.1|6505.1|6504.9|6501.9|6510.6|6507.6|6504.9|6501.9|0
1650865500000|2022-04-25 05:45:00|6505.6|6502.6|6505.3|6502.3|6508.8|6505.8|6503.2|6500.2|0
1650865800000|2022-04-25 05:50:00|6505.2|6502.2|6499.2|6496.2|6505.3|6502.3|6498.5|6495.5|0
1650866100000|2022-04-25 05:55:00|6499.5|6496.5|6494.8|6491.8|6502.5|6499.5|6494.8|6491.8|0
1650866400000|2022-04-25 06:00:00|6494.7|6491.7|6480.9|6478.9|6495.2|6491.7|6469.6|6467.6|1069
1650866700000|2022-04-25 06:05:00|6481.1|6479.1|6470.9|6468.9|6483.1|6481.1|6470.6|6468.6|338
1650867000000|2022-04-25 06:10:00|6470.4|6468.4|6460.6|6458.6|6474.4|6472.4|6453.6|6451.6|390
1650867300000|2022-04-25 06:15:00|6460.4|6458.4|6472.6|6470.6|6480.1|6478.1|6458.9|6456.9|335
1650867600000|2022-04-25 06:20:00|6472.9|6470.9|6482.4|6480.4|6487.4|6485.4|6472.9|6470.9|228
1650867900000|2022-04-25 06:25:00|6481.9|6479.9|6488.6|6486.6|6491.4|6489.4|6481.9|6479.9|204
1650868200000|2022-04-25 06:30:00|6488.9|6486.9|6500.9|6498.9|6503.4|6501.4|6487.4|6485.4|295
1650868500000|2022-04-25 06:35:00|6501.1|6499.1|6496.6|6494.6|6501.9|6499.9|6488.6|6486.6|287
1650868800000|2022-04-25 06:40:00|6496.9|6494.9|6488.6|6486.6|6504.4|6502.4|6488.1|6486.1|293
1650869100000|2022-04-25 06:45:00|6488.9|6486.9|6481.6|6479.6|6492.6|6490.6|6477.9|6475.9|149
1650869400000|2022-04-25 06:50:00|6481.9|6479.9|6473.4|6471.4|6484.6|6482.6|6464.9|6462.9|333
1650869700000|2022-04-25 06:55:00|6473.6|6471.6|6463.1|6461.1|6474.6|6472.6|6455.6|6453.6|425
1650870000000|2022-04-25 07:00:00|6462.6|6461.6|6447.6|6446.6|6470.6|6469.6|6445.6|6444.6|2531
1650870300000|2022-04-25 07:05:00|6447.9|6446.9|6464.6|6463.6|6478.6|6477.6|6446.1|6445.1|1685
1650870600000|2022-04-25 07:10:00|6463.6|6462.6|6459.1|6458.1|6471.1|6470.1|6448.1|6447.1|1125
1650870900000|2022-04-25 07:15:00|6458.1|6457.1|6491.6|6490.6|6509.1|6508.1|6456.1|6455.1|2216
1650871200000|2022-04-25 07:20:00|6491.1|6490.1|6509.4|6508.4|6509.6|6508.6|6488.6|6487.6|1131
1650871500000|2022-04-25 07:25:00|6509.1|6508.1|6501.6|6500.6|6514.1|6513.1|6497.6|6496.6|1020
1650871800000|2022-04-25 07:30:00|6501.9|6500.9|6479.4|6478.4|6502.9|6501.9|6478.9|6477.9|874
1650872100000|2022-04-25 07:35:00|6479.1|6478.1|6478.1|6477.1|6487.9|6486.9|6470.6|6469.6|785
1650872400000|2022-04-25 07:40:00|6478.7|6477.7|6486.7|6485.7|6491.7|6490.7|6469.7|6468.7|612
1650872700000|2022-04-25 07:45:00|6487.5|6486.5|6483|6482|6496.5|6495.5|6482.7|6481.7|579
1650873000000|2022-04-25 07:50:00|6482.7|6481.7|6459.2|6458.2|6484.5|6483.5|6451.7|6450.7|1645
1650873300000|2022-04-25 07:55:00|6459|6458|6457.7|6456.7|6466.7|6465.7|6454.2|6453.2|494
1650873600000|2022-04-25 08:00:00|6458|6457|6465.7|6464.7|6469.5|6468.5|6452|6451|612
1650873900000|2022-04-25 08:05:00|6465.5|6464.5|6463.7|6462.7|6480.7|6479.7|6463.7|6462.7|530
1650874200000|2022-04-25 08:10:00|6464|6463|6454.2|6453.2|6472.2|6471.2|6450.2|6449.2|788
1650874500000|2022-04-25 08:15:00|6454.5|6453.5|6453.7|6452.7|6464.2|6463.2|6449|6448|371
1650874800000|2022-04-25 08:20:00|6454|6453|6440.2|6439.2|6454.5|6453.5|6436|6435|615
1650875100000|2022-04-25 08:25:00|6440.5|6439.5|6428|6427|6448.2|6447.2|6427.7|6426.7|551
1650875400000|2022-04-25 08:30:00|6427.7|6426.7|6445.7|6444.7|6448.7|6447.7|6427.7|6426.7|518
1650875700000|2022-04-25 08:35:00|6445.5|6444.5|6442.2|6441.2|6449|6448|6441.2|6440.2|227
1650876000000|2022-04-25 08:40:00|6442|6441|6436.2|6435.2|6443.7|6442.7|6436|6435|318
1650876300000|2022-04-25 08:45:00|6436|6435|6418.7|6417.7|6438.2|6437.2|6417.7|6416.7|603
1650876600000|2022-04-25 08:50:00|6418.5|6417.5|6409|6408|6420.5|6419.5|6408|6407|798
1650876900000|2022-04-25 08:55:00|6409.2|6408.2|6417.2|6416.2|6417.5|6416.5|6409|6408|604
1650877200000|2022-04-25 09:00:00|6416.7|6415.7|6429|6428|6429|6428|6416.2|6415.2|499
1650877500000|2022-04-25 09:05:00|6428.7|6427.7|6425|6424|6430.7|6429.7|6416|6415|466
1650877800000|2022-04-25 09:10:00|6424.2|6423.2|6412.7|6411.7|6426.2|6425.2|6411.2|6410.2|534
1650878100000|2022-04-25 09:15:00|6412.5|6411.5|6414.7|6413.7|6424.2|6423.2|6411|6410|359
1650878400000|2022-04-25 09:20:00|6415|6414|6416.5|6415.5|6426.7|6425.7|6412.2|6411.2|462
1650878700000|2022-04-25 09:25:00|6416.7|6415.7|6420.5|6419.5|6427.2|6426.2|6413.5|6412.5|415
1650879000000|2022-04-25 09:30:00|6420.2|6419.2|6436.7|6435.7|6438.5|6437.5|6418|6417|820
1650879300000|2022-04-25 09:35:00|6437|6436|6429.2|6428.2|6438.2|6437.2|6428|6427|240
1650879600000|2022-04-25 09:40:00|6429|6428|6442|6441|6442.2|6441.2|6427.5|6426.5|302
1650879900000|2022-04-25 09:45:00|6442.2|6441.2|6444.7|6443.7|6445.7|6444.7|6439.2|6438.2|577
1650880200000|2022-04-25 09:50:00|6445|6444|6441.2|6440.2|6448.7|6447.7|6433.5|6432.5|700
1650880500000|2022-04-25 09:55:00|6441.5|6440.5|6427.7|6426.7|6444.2|6443.2|6427.7|6426.7|343
1650880800000|2022-04-25 10:00:00|6428.2|6427.2|6424.2|6423.2|6436.2|6435.2|6423.5|6422.5|455
1650881100000|2022-04-25 10:05:00|6424.5|6423.5|6428.7|6427.7|6429.7|6428.7|6420.2|6419.2|401
1650881400000|2022-04-25 10:10:00|6429|6428|6422.2|6421.2|6431.2|6430.2|6420|6419|327
1650881700000|2022-04-25 10:15:00|6422|6421|6427.2|6426.2|6428.5|6427.5|6418.7|6417.7|225
1650882000000|2022-04-25 10:20:00|6427.5|6426.5|6425.7|6424.7|6431|6430|6422.7|6421.7|274
1650882300000|2022-04-25 10:25:00|6425.5|6424.5|6425.2|6424.2|6431|6430|6424.5|6423.5|263
1650882600000|2022-04-25 10:30:00|6425|6424|6422.7|6421.7|6429.7|6428.7|6421.5|6420.5|256
1650882900000|2022-04-25 10:35:00|6422.5|6421.5|6423.2|6422.2|6430.7|6429.7|6421.2|6420.2|309
1650883200000|2022-04-25 10:40:00|6423|6422|6420.5|6419.5|6425.7|6424.7|6419.5|6418.5|393
1650883500000|2022-04-25 10:45:00|6420.7|6419.7|6427.7|6426.7|6428.7|6427.7|6420.7|6419.7|321
1650883800000|2022-04-25 10:50:00|6427.5|6426.5|6428.7|6427.7|6434.7|6433.7|6426.2|6425.2|379
1650884100000|2022-04-25 10:55:00|6428.5|6427.5|6428.7|6427.7|6431.2|6430.2|6422.2|6421.2|290
1650884400000|2022-04-25 11:00:00|6428.5|6427.5|6433.7|6432.7|6438.5|6437.5|6427.5|6426.5|337
1650884700000|2022-04-25 11:05:00|6433.5|6432.5|6431.2|6430.2|6436.5|6435.5|6430.2|6429.2|273
1650885000000|2022-04-25 11:10:00|6431|6430|6431.2|6430.2|6433.7|6432.7|6429.7|6428.7|176
1650885300000|2022-04-25 11:15:00|6431|6430|6426.5|6425.5|6433|6432|6425.7|6424.7|267
1650885600000|2022-04-25 11:20:00|6426.7|6425.7|6441.7|6440.7|6453.7|6452.7|6420|6419|1420
1650885900000|2022-04-25 11:25:00|6441.5|6440.5|6428.5|6427.5|6443.7|6442.7|6428.2|6427.2|225
1650886200000|2022-04-25 11:30:00|6428.2|6427.2|6444|6443|6446.2|6445.2|6427.2|6426.2|339
1650886500000|2022-04-25 11:35:00|6444.2|6443.2|6453.7|6452.7|6457|6456|6444|6443|459
1650886800000|2022-04-25 11:40:00|6453|6452|6449.5|6448.5|6454|6453|6446.3|6445.3|274
1650887100000|2022-04-25 11:45:00|6449.8|6448.8|6451.3|6450.3|6456|6455|6446.3|6445.3|306
1650887400000|2022-04-25 11:50:00|6451.5|6450.5|6459|6458|6461|6460|6450.8|6449.8|310
1650887700000|2022-04-25 11:55:00|6459.3|6458.3|6457.5|6456.5|6459.8|6458.8|6451.5|6450.5|233
1650888000000|2022-04-25 12:00:00|6457.3|6456.3|6454|6453|6459.5|6458.5|6448.5|6447.5|447
1650888300000|2022-04-25 12:05:00|6453.8|6452.8|6460.5|6459.5|6464.8|6463.8|6452|6451|593
1650888600000|2022-04-25 12:10:00|6460.8|6459.8|6458.5|6457.5|6467.3|6466.3|6457|6456|499
1650888900000|2022-04-25 12:15:00|6458.3|6457.3|6471.8|6470.8|6472.5|6471.5|6458.3|6457.3|617
1650889200000|2022-04-25 12:20:00|6472.5|6471.5|6475.5|6474.5|6476.3|6475.3|6468|6467|507
1650889500000|2022-04-25 12:25:00|6475.3|6474.3|6479|6478|6479.3|6478.3|6472.5|6471.5|545
1650889800000|2022-04-25 12:30:00|6479.3|6478.3|6479.8|6478.8|6483|6482|6478|6477|410
1650890100000|2022-04-25 12:35:00|6480|6479|6480.8|6479.8|6486.5|6485.5|6479.8|6478.8|595
1650890400000|2022-04-25 12:40:00|6481|6480|6489.8|6488.8|6491.3|6490.3|6480.8|6479.8|529
1650890700000|2022-04-25 12:45:00|6490|6489|6494|6493|6495.5|6494.5|6486|6485|465
1650891000000|2022-04-25 12:50:00|6494.3|6493.3|6489.5|6488.5|6494.8|6493.8|6487|6486|362
1650891300000|2022-04-25 12:55:00|6489.8|6488.8|6497.5|6496.5|6499.5|6498.5|6489.5|6488.5|467
1650891600000|2022-04-25 13:00:00|6497.3|6496.3|6485.5|6484.5|6499|6498|6485.3|6484.3|558
1650891900000|2022-04-25 13:05:00|6485.8|6484.8|6490.8|6489.8|6492.5|6491.5|6483.8|6482.8|399
1650892200000|2022-04-25 13:10:00|6491|6490|6494|6493|6495|6494|6488.3|6487.3|473
1650892500000|2022-04-25 13:15:00|6494.3|6493.3|6495|6494|6497.5|6496.5|6490.8|6489.8|329
1650892800000|2022-04-25 13:20:00|6495.3|6494.3|6497.3|6496.3|6501.5|6500.5|6495.3|6494.3|271
1650893100000|2022-04-25 13:25:00|6497|6496|6489.5|6488.5|6498.5|6497.5|6485|6484|346
1650893400000|2022-04-25 13:30:00|6489.8|6488.8|6472.3|6471.3|6490.8|6489.8|6467.5|6466.5|1340
1650893700000|2022-04-25 13:35:00|6472.8|6471.8|6486.5|6485.5|6491.5|6490.5|6472.8|6471.8|807
1650894000000|2022-04-25 13:40:00|6485.5|6484.5|6479.5|6478.5|6490|6489|6479|6478|583
1650894300000|2022-04-25 13:45:00|6479|6478|6483.5|6482.5|6484|6483|6472|6471|644
1650894600000|2022-04-25 13:50:00|6483.3|6482.3|6474|6473|6494.8|6493.8|6473.8|6472.8|778
1650894900000|2022-04-25 13:55:00|6474.3|6473.3|6464.8|6463.8|6485.5|6484.5|6464.3|6463.3|746
1650895200000|2022-04-25 14:00:00|6466.5|6465.5|6462.8|6461.8|6471|6470|6458.8|6457.8|718
1650895500000|2022-04-25 14:05:00|6461.8|6460.8|6469|6468|6477|6476|6458|6457|691
1650895800000|2022-04-25 14:10:00|6469.4|6468.4|6467.9|6466.9|6475.2|6474.2|6462.7|6461.7|538
1650896100000|2022-04-25 14:15:00|6470.2|6469.2|6471.4|6470.4|6472.2|6471.2|6462.2|6461.2|555
1650896400000|2022-04-25 14:20:00|6472.4|6471.4|6485.4|6484.4|6485.7|6484.7|6463.9|6462.9|788
1650896700000|2022-04-25 14:25:00|6485.9|6484.9|6480.9|6479.9|6491.7|6490.7|6480.9|6479.9|594
1650897000000|2022-04-25 14:30:00|6481.4|6480.4|6496.9|6495.9|6499.4|6498.4|6480.9|6479.9|1751
1650897300000|2022-04-25 14:35:00|6497.2|6496.2|6486.4|6485.4|6500.7|6499.7|6485.9|6484.9|602
1650897600000|2022-04-25 14:40:00|6486.9|6485.9|6484.2|6483.2|6487.7|6486.7|6479.7|6478.7|548
1650897900000|2022-04-25 14:45:00|6483.9|6482.9|6480.9|6479.9|6485.4|6484.4|6476.7|6475.7|689
1650898200000|2022-04-25 14:50:00|6480.4|6479.4|6466.7|6465.7|6480.4|6479.4|6466.4|6465.4|588
1650898500000|2022-04-25 14:55:00|6466.9|6465.9|6448.9|6447.9|6468.4|6467.4|6448.2|6447.2|637
1650898800000|2022-04-25 15:00:00|6448.7|6447.7|6452.7|6451.7|6455.9|6454.9|6444.4|6443.4|799
1650899100000|2022-04-25 15:05:00|6452.9|6451.9|6448.7|6447.7|6455.7|6454.7|6447.7|6446.7|551
1650899400000|2022-04-25 15:10:00|6448.2|6447.2|6453.9|6452.9|6462.7|6461.7|6445.9|6444.9|658
1650899700000|2022-04-25 15:15:00|6453.7|6452.7|6457.4|6456.4|6458.2|6457.2|6446.4|6445.4|858
1650900000000|2022-04-25 15:20:00|6457.7|6456.7|6463.4|6462.4|6467.2|6466.2|6457.2|6456.2|3186
1650900300000|2022-04-25 15:25:00|6463.7|6462.7|6452.2|6451.2|6470.7|6469.7|6445.7|6444.7|2272
1650900600000|2022-04-25 15:30:00|6437.5|6435.5|6433.2|6431.2|6443.5|6441.5|6426.7|6424.7|4658
1650900900000|2022-04-25 15:35:00|6435.7|6433.7|6433.5|6431.5|6449.2|6447.2|6429.5|6427.5|1770
1650901200000|2022-04-25 15:40:00|6432.7|6430.7|6424|6422|6436.5|6434.5|6423.5|6421.5|657
1650901500000|2022-04-25 15:45:00|6423.7|6421.7|6422.7|6420.7|6426.5|6424.5|6422|6420|364
1650901800000|2022-04-25 15:50:00|6422.5|6420.5|6427.7|6425.7|6431.2|6429.2|6421.7|6419.7|333
1650902100000|2022-04-25 15:55:00|6428|6426|6438.2|6436.2|6439|6437|6425|6423|276
1650902400000|2022-04-25 16:00:00|6438.5|6436.5|6433.7|6431.7|6439.2|6437.2|6429.5|6427.5|210
1650902700000|2022-04-25 16:05:00|6433.5|6431.5|6446.7|6444.7|6451|6449|6433.2|6431.2|419
1650903000000|2022-04-25 16:10:00|6446.5|6444.5|6449.2|6447.2|6452.2|6450.2|6444.7|6442.7|173
1650903300000|2022-04-25 16:15:00|6449.5|6447.5|6444.2|6442.2|6455.2|6453.2|6442.5|6440.5|98
1650903600000|2022-04-25 16:20:00|6444|6442|6457|6455|6457.7|6455.7|6444|6442|141
1650903900000|2022-04-25 16:25:00|6457.2|6455.2|6448|6446|6461.5|6459.5|6447.7|6445.7|162
1650904200000|2022-04-25 16:30:00|6448.2|6446.2|6453.5|6451.5|6457.5|6455.5|6445.5|6443.5|103
1650904500000|2022-04-25 16:35:00|6453.7|6451.7|6456.2|6454.2|6464|6462|6453|6451|104
1650904800000|2022-04-25 16:40:00|6455.5|6453.5|6449.2|6447.2|6458.5|6456.5|6449.2|6447.2|64
1650905100000|2022-04-25 16:45:00|6449.7|6447.7|6463|6461|6465|6463|6449.5|6447.5|79
1650905400000|2022-04-25 16:50:00|6463.2|6461.2|6452.5|6450.5|6466.7|6464.7|6452.2|6450.2|113
1650905700000|2022-04-25 16:55:00|6452.2|6450.2|6455.7|6453.7|6457.2|6455.2|6450|6448|120
1650906000000|2022-04-25 17:00:00|6455.5|6453.5|6445.5|6443.5|6461|6459|6443.7|6441.7|88
1650906300000|2022-04-25 17:05:00|6445.7|6443.7|6458|6456|6458|6456|6445|6443|59
1650906600000|2022-04-25 17:10:00|6458.2|6456.2|6471.2|6469.2|6471.2|6469.2|6457|6455|170
1650906900000|2022-04-25 17:15:00|6471.5|6469.5|6473|6471|6480|6478|6469.5|6467.5|241
1650907200000|2022-04-25 17:20:00|6473.2|6471.2|6475.2|6473.2|6476.2|6474.2|6471.5|6469.5|125
1650907500000|2022-04-25 17:25:00|6475.7|6473.7|6474.5|6472.5|6480.2|6478.2|6466.5|6464.5|187
1650907800000|2022-04-25 17:30:00|6474.7|6472.7|6468.7|6466.7|6480|6478|6465.5|6463.5|300
1650908100000|2022-04-25 17:35:00|6469|6467|6465.7|6463.7|6469.7|6467.7|6462.5|6460.5|287
1650908400000|2022-04-25 17:40:00|6466|6464|6472|6470|6476.7|6474.7|6465.2|6463.2|219
1650908700000|2022-04-25 17:45:00|6472.2|6470.2|6478|6476|6478.2|6476.2|6469.5|6467.5|294
1650909000000|2022-04-25 17:50:00|6477.7|6475.7|6477.2|6475.2|6480.7|6478.7|6468.5|6466.5|163
1650909300000|2022-04-25 17:55:00|6477|6475|6472|6470|6477.2|6475.2|6469.7|6467.7|179
1650909600000|2022-04-25 18:00:00|6472.7|6470.7|6462.5|6460.5|6474|6472|6462.5|6460.5|183
1650909900000|2022-04-25 18:05:00|6462.7|6460.7|6479|6477|6480.5|6478.5|6462.5|6460.5|140
1650910200000|2022-04-25 18:10:00|6479.2|6477.2|6478.5|6476.5|6482.2|6480.2|6470.2|6468.2|65
1650910500000|2022-04-25 18:15:00|6478.2|6476.2|6486.5|6484.5|6489.5|6487.5|6477.5|6475.5|115
1650910800000|2022-04-25 18:20:00|6486.2|6484.2|6494|6492|6494.5|6492.5|6483|6481|179
1650911100000|2022-04-25 18:25:00|6493.7|6491.7|6498.5|6496.5|6499.2|6497.2|6491.5|6489.5|290
1650911400000|2022-04-25 18:30:00|6498.7|6496.7|6499.5|6497.5|6502.7|6500.7|6496.7|6494.7|376
1650911700000|2022-04-25 18:35:00|6499.7|6497.7|6495|6493|6502|6500|6494.7|6492.7|133
1650912000000|2022-04-25 18:40:00|6494.7|6492.7|6494|6492|6499.5|6497.5|6492|6490|104
1650912300000|2022-04-25 18:45:00|6494.2|6492.2|6505.7|6503.7|6507.2|6505.2|6491.7|6489.7|157
1650912600000|2022-04-25 18:50:00|6505.5|6503.5|6509.2|6507.2|6509.2|6507.2|6504.5|6502.5|159
1650912900000|2022-04-25 18:55:00|6509.5|6507.5|6493.5|6491.5|6510.7|6508.7|6493.2|6491.2|324
1650913200000|2022-04-25 19:00:00|6493.2|6491.2|6483.5|6481.5|6495.7|6493.7|6479|6477|181
1650913500000|2022-04-25 19:05:00|6483.7|6481.7|6484.2|6482.2|6486.5|6484.5|6479.2|6477.2|127
1650913800000|2022-04-25 19:10:00|6484|6482|6487.5|6485.5|6489.5|6487.5|6483|6481|124
1650914100000|2022-04-25 19:15:00|6487.7|6485.7|6500|6498|6500|6498|6487.7|6485.7|99
1650914400000|2022-04-25 19:20:00|6500.2|6498.2|6510.5|6508.5|6512.2|6510.2|6500.2|6498.2|126
1650914700000|2022-04-25 19:25:00|6510.7|6508.7|6511.2|6509.2|6514.2|6512.2|6499.2|6497.2|197
1650915000000|2022-04-25 19:30:00|6511|6509|6510|6508|6514|6512|6508.7|6506.7|203
1650915300000|2022-04-25 19:35:00|6509.7|6507.7|6517|6515|6519.5|6517.5|6508.7|6506.7|194
1650915600000|2022-04-25 19:40:00|6517.2|6515.2|6516.7|6514.7|6520.2|6518.2|6506.2|6504.2|337
1650915900000|2022-04-25 19:45:00|6517|6515|6512.2|6510.2|6521.5|6519.5|6508.2|6506.2|189
1650916200000|2022-04-25 19:50:00|6511.2|6509.2|6517.5|6515.5|6520.2|6518.2|6504.7|6502.7|300
1650916500000|2022-04-25 19:55:00|6517|6515|6512.7|6510.7|6518.7|6516.7|6508|6506|385
1650916800000|2022-04-25 20:00:00|6512.2|6510.2|6513.7|6509.7|6516.9|6512.9|6507.1|6503.1|1
1650917100000|2022-04-25 20:05:00|6513.4|6509.4|6510.5|6506.5|6513.8|6509.8|6509|6505|0
1650917400000|2022-04-25 20:10:00|6510.2|6506.2|6506.6|6502.6|6511.7|6507.7|6506.3|6502.3|0
1650917700000|2022-04-25 20:15:00|6506.4|6502.4|6509.8|6505.8|6511.1|6507.1|6504.7|6500.7|0
1650918000000|2022-04-25 20:20:00|6510.2|6506.2|6510.5|6506.5|6511.5|6507.5|6509|6505|0
1650918300000|2022-04-25 20:25:00|6511.2|6507.2|6512|6508|6512.9|6508.9|6510.5|6506.5|0
1650918600000|2022-04-25 20:30:00|6512.5|6508.5|6510.3|6506.3|6512.5|6508.5|6508.8|6504.8|0
1650918900000|2022-04-25 20:35:00|6509.8|6505.8|6512.8|6508.8|6512.8|6508.8|6509.5|6505.5|0
1650919200000|2022-04-25 20:40:00|6512.5|6508.5|6511.9|6507.9|6513.9|6509.9|6511.3|6507.3|0
1650919500000|2022-04-25 20:45:00|6512.2|6508.2|6513.1|6509.1|6513.8|6509.8|6511.9|6507.9|0
1650919800000|2022-04-25 20:50:00|6513|6509|6514|6510|6514|6510|6512.5|6508.5|0
1650920100000|2022-04-25 20:55:00|6513.5|6509.5|6513.1|6509.1|6514|6510|6512.5|6508.5|0
1650920400000|2022-04-25 21:00:00|6513.2|6509.2|6512|6508|6513.2|6509.2|6512|6508|0
1650920700000|2022-04-25 21:05:00|6512.1|6508.1|6511|6507|6512.5|6508.5|6511|6507|0
1650921000000|2022-04-25 21:10:00|6510.6|6506.6|6510.2|6506.2|6510.9|6506.9|6510.2|6506.2|0
1650921300000|2022-04-25 21:15:00|6510.1|6506.1|6510.2|6506.2|6510.4|6506.4|6510.1|6506.1|0
1650921600000|2022-04-25 21:20:00|6510.1|6506.1|6511.1|6507.1|6511.1|6507.1|6509.9|6505.9|0
1650921900000|2022-04-25 21:25:00|6511.2|6507.2|6511.4|6507.4|6511.4|6507.4|6511.2|6507.2|0
1650922200000|2022-04-25 21:30:00|6510.9|6506.9|6510.5|6506.5|6511.1|6507.1|6510.4|6506.4|0
1650922500000|2022-04-25 21:35:00|6511|6507|6510.9|6506.9|6511.2|6507.2|6510.9|6506.9|0
1650922800000|2022-04-25 21:40:00|6510.5|6506.5|6510.9|6506.9|6511|6507|6510.5|6506.5|0
1650923100000|2022-04-25 21:45:00|6511|6507|6510.9|6506.9|6511.2|6507.2|6510.9|6506.9|0
1650923400000|2022-04-25 21:50:00|6511|6507|6510.8|6506.8|6511|6507|6510.8|6506.8|0
1650923700000|2022-04-25 21:55:00|6511|6507|6510.7|6506.7|6511|6507|6510.5|6506.5|0
1650924000000|2022-04-25 22:00:00|6510.6|6506.6|6504|6500|6512.1|6508.1|6504|6500|0
1650924300000|2022-04-25 22:05:00|6504.3|6500.3|6504.9|6500.9|6505.9|6501.9|6503.7|6499.7|0
1650924600000|2022-04-25 22:10:00|6505|6501|6504.9|6500.9|6507.1|6503.1|6504.4|6500.4|0
1650924900000|2022-04-25 22:15:00|6505.3|6501.3|6504.1|6500.1|6505.8|6501.8|6503.7|6499.7|0
1650925200000|2022-04-25 22:20:00|6504.4|6500.4|6504.6|6500.6|6505.3|6501.3|6503.7|6499.7|0
1650925500000|2022-04-25 22:25:00|6504.4|6500.4|6506.1|6502.1|6506.6|6502.6|6504.3|6500.3|0
1650925800000|2022-04-25 22:30:00|6506|6502|6506.8|6502.8|6507.2|6503.2|6504.1|6500.1|0
1650926100000|2022-04-25 22:35:00|6506.6|6502.6|6506.6|6502.6|6506.8|6502.8|6504.9|6500.9|0
1650926400000|2022-04-25 22:40:00|6506.3|6502.3|6504.9|6500.9|6506.5|6502.5|6504.1|6500.1|0
1650926700000|2022-04-25 22:45:00|6504.6|6500.6|6507.3|6503.3|6507.3|6503.3|6504.1|6500.1|0
1650927000000|2022-04-25 22:50:00|6507.6|6503.6|6511.1|6507.1|6511.9|6507.9|6507.6|6503.6|0
1650927300000|2022-04-25 22:55:00|6510.6|6506.6|6511.3|6507.3|6511.6|6507.6|6509.5|6505.5|0
1650927600000|2022-04-25 23:00:00|6511.4|6507.4|6512.1|6508.1|6513.1|6509.1|6511.3|6507.3|0
1650927900000|2022-04-25 23:05:00|6511.7|6507.7|6512.4|6508.4|6513.1|6509.1|6511.2|6507.2|0
1650928200000|2022-04-25 23:10:00|6512.3|6508.3|6514.3|6510.3|6514.3|6510.3|6512.1|6508.1|0
1650928500000|2022-04-25 23:15:00|6513.9|6509.9|6513.4|6510.4|6514.6|6511.5|6513.4|6509.9|0
1650928800000|2022-04-25 23:20:00|6513.5|6510.5|6513.4|6510.4|6513.8|6510.8|6512.4|6509.4|0
1650929100000|2022-04-25 23:25:00|6512.9|6509.9|6512.2|6509.2|6514.1|6511.1|6511.8|6508.8|0
1650929400000|2022-04-25 23:30:00|6512.5|6509.5|6510.6|6507.6|6512.5|6509.5|6510.3|6507.3|0
1650929700000|2022-04-25 23:35:00|6510.5|6507.5|6510.2|6507.2|6510.6|6507.6|6510.1|6507.1|0
1650930000000|2022-04-25 23:40:00|6510.1|6507.1|6510.2|6507.2|6510.6|6507.6|6509.9|6506.9|0
1650930300000|2022-04-25 23:45:00|6509.9|6506.9|6510.2|6507.2|6510.2|6507.2|6508.3|6505.3|0
1650930600000|2022-04-25 23:50:00|6510|6507|6508.3|6505.3|6510.5|6507.5|6508|6505|0
1650930900000|2022-04-25 23:55:00|6508.2|6505.2|6508.8|6505.8|6509.5|6506.5|6507.3|6504.3|0
1650931200000|2022-04-26 00:00:00|6508.3|6505.3|6506.7|6503.7|6509.5|6506.5|6505.8|6502.8|0
1650931500000|2022-04-26 00:05:00|6507|6504|6506.4|6503.4|6509.6|6506.6|6505.5|6502.5|0
1650931800000|2022-04-26 00:10:00|6506.2|6503.2|6503.7|6500.7|6508.4|6505.4|6503.7|6500.7|0
1650932100000|2022-04-26 00:15:00|6503.6|6500.6|6499.5|6496.5|6504.6|6501.6|6497.1|6494.1|0
1650932400000|2022-04-26 00:20:00|6499.2|6496.2|6501.2|6498.2|6505.5|6502.5|6498.7|6495.7|0
1650932700000|2022-04-26 00:25:00|6501.5|6498.5|6502.1|6499.1|6503.8|6500.8|6500.3|6497.3|0
1650933000000|2022-04-26 00:30:00|6502.4|6499.4|6502|6499|6505.4|6502.4|6498.6|6495.6|0
1650933300000|2022-04-26 00:35:00|6501.8|6498.8|6504.9|6501.9|6506.6|6503.6|6501.8|6498.8|0
1650933600000|2022-04-26 00:40:00|6504.2|6501.2|6503.6|6500.6|6504.9|6501.9|6500.2|6497.2|0
1650933900000|2022-04-26 00:45:00|6504.2|6501.2|6503.6|6500.6|6505.3|6502.3|6501.9|6498.9|0
1650934200000|2022-04-26 00:50:00|6503.7|6500.7|6503.7|6500.7|6503.7|6500.7|6502|6499|0
1650934500000|2022-04-26 00:55:00|6504.3|6501.3|6508|6505|6508.8|6505.8|6503.7|6500.7|0
1650934800000|2022-04-26 01:00:00|6508.3|6505.3|6510.5|6507.5|6510.5|6507.5|6507.1|6504.1|0
1650935100000|2022-04-26 01:05:00|6509.9|6506.9|6515.6|6512.6|6515.6|6512.6|6508.8|6505.8|0
1650935400000|2022-04-26 01:10:00|6515.9|6512.9|6513.9|6510.9|6517.3|6514.3|6513.9|6510.9|0
1650935700000|2022-04-26 01:15:00|6513.3|6510.3|6512.3|6509.3|6515.7|6512.7|6510.5|6507.5|0
1650936000000|2022-04-26 01:20:00|6511.9|6508.9|6507.2|6504.2|6512.3|6509.3|6507.2|6504.2|0
1650936300000|2022-04-26 01:25:00|6506.5|6503.5|6507.2|6504.2|6510.6|6507.6|6505.5|6502.5|0
1650936600000|2022-04-26 01:30:00|6506.6|6503.6|6510.6|6507.6|6510.6|6507.6|6505.5|6502.5|0
1650936900000|2022-04-26 01:35:00|6511.3|6508.3|6519|6516|6519|6516|6510.6|6507.6|0
1650937200000|2022-04-26 01:40:00|6518.7|6515.7|6519|6516|6524.1|6521.1|6517.3|6514.3|0
1650937500000|2022-04-26 01:45:00|6518.3|6515.3|6513.9|6510.9|6519|6516|6510.4|6507.4|0
1650937800000|2022-04-26 01:50:00|6513.8|6510.8|6517.3|6514.3|6517.3|6514.3|6511.3|6508.3|0
1650938100000|2022-04-26 01:55:00|6517.6|6514.6|6519.8|6516.8|6519.8|6516.8|6517.2|6514.2|0
1650938400000|2022-04-26 02:00:00|6519.5|6516.5|6522.3|6519.3|6522.3|6519.3|6517.2|6514.2|0
1650938700000|2022-04-26 02:05:00|6522.6|6519.6|6523.9|6520.9|6527.4|6524.4|6522.3|6519.3|0
1650939000000|2022-04-26 02:10:00|6523.2|6520.2|6523|6520|6523.9|6520.9|6522.2|6519.2|0
1650939300000|2022-04-26 02:15:00|6523.3|6520.3|6525.3|6522.3|6525.3|6522.3|6520.3|6517.3|0
1650939600000|2022-04-26 02:20:00|6525|6522|6530.1|6527.1|6531|6528|6523.6|6520.6|0
1650939900000|2022-04-26 02:25:00|6530.4|6527.4|6531|6528|6532.7|6529.7|6529.3|6526.3|0
1650940200000|2022-04-26 02:30:00|6530.9|6527.9|6529.5|6526.5|6532.4|6529.4|6528.6|6525.6|0
1650940500000|2022-04-26 02:35:00|6529.8|6526.8|6528.5|6525.5|6530.3|6527.3|6527.7|6524.7|0
1650940800000|2022-04-26 02:40:00|6527.7|6524.7|6536|6533|6536.9|6533.9|6527.6|6524.6|0
1650941100000|2022-04-26 02:45:00|6535.9|6532.9|6537.4|6534.4|6537.4|6534.4|6534.2|6531.2|0
1650941400000|2022-04-26 02:50:00|6536.8|6533.8|6537.4|6534.4|6537.4|6534.4|6535.7|6532.7|0
1650941700000|2022-04-26 02:55:00|6536.8|6533.8|6535.7|6532.7|6537.4|6534.4|6535.7|6532.7|0
1650942000000|2022-04-26 03:00:00|6536|6533|6538.9|6535.9|6539.9|6536.9|6535.6|6532.6|0
1650942300000|2022-04-26 03:05:00|6539.2|6536.2|6538.9|6535.9|6540.6|6537.6|6537.2|6534.2|0
1650942600000|2022-04-26 03:10:00|6538.2|6535.2|6538.7|6535.7|6538.9|6535.9|6537|6534|0
1650942900000|2022-04-26 03:15:00|6539.1|6536.1|6539.8|6536.8|6542.2|6539.2|6538.8|6535.8|0
1650943200000|2022-04-26 03:20:00|6540.1|6537.1|6543.9|6540.9|6545.7|6542.7|6538.9|6535.9|0
1650943500000|2022-04-26 03:25:00|6543.8|6540.8|6543.4|6540.4|6545.4|6542.4|6543.4|6540.4|0
1650943800000|2022-04-26 03:30:00|6543.5|6540.5|6541.7|6538.7|6545.1|6542.1|6541.7|6538.7|0
1650944100000|2022-04-26 03:35:00|6542|6539|6543.4|6540.4|6545.1|6542.1|6541.7|6538.7|0
1650944400000|2022-04-26 03:40:00|6542.7|6539.7|6541.6|6538.6|6543.3|6540.3|6539.9|6536.9|0
1650944700000|2022-04-26 03:45:00|6541|6538|6541.6|6538.6|6543.3|6540.3|6539.9|6536.9|0
1650945000000|2022-04-26 03:50:00|6542.2|6539.2|6542.6|6539.6|6543.4|6540.4|6541.6|6538.6|0
1650945300000|2022-04-26 03:55:00|6542.9|6539.9|6541.8|6538.8|6543.5|6540.5|6541.7|6538.7|0
1650945600000|2022-04-26 04:00:00|6542.1|6539.1|6543.4|6540.4|6545.1|6542.1|6541.8|6538.8|0
1650945900000|2022-04-26 04:05:00|6543.7|6540.7|6541.3|6538.3|6545.1|6542.1|6541.3|6538.3|0
1650946200000|2022-04-26 04:10:00|6540.7|6537.7|6543|6540|6543|6540|6539.6|6536.6|0
1650946500000|2022-04-26 04:15:00|6542.4|6539.4|6541.1|6538.1|6542.4|6539.4|6541.1|6538.1|0
1650946800000|2022-04-26 04:20:00|6540.5|6537.5|6541.1|6538.1|6541.1|6538.1|6539.4|6536.4|0
1650947400000|2022-04-26 04:30:00|6541.7|6538.7|6544.4|6541.4|6544.4|6541.4|6541.7|6538.7|0
1650947700000|2022-04-26 04:35:00|6544.1|6541.1|6542.6|6539.6|6544.4|6541.4|6540.9|6537.9|0
1650948000000|2022-04-26 04:40:00|6542.9|6539.9|6540.4|6537.4|6544.3|6541.3|6538.7|6535.7|0
1650948300000|2022-04-26 04:45:00|6541.1|6538.1|6545.1|6542.1|6545.1|6542.1|6541.1|6538.1|0
1650948600000|2022-04-26 04:50:00|6544.8|6541.8|6543.4|6540.4|6544.8|6541.8|6541.7|6538.7|0
1650948900000|2022-04-26 04:55:00|6544|6541|6543.5|6540.5|6545.1|6542.1|6541.8|6538.8|0
1650949200000|2022-04-26 05:00:00|6543.4|6540.4|6543.2|6540.2|6545.1|6542.1|6543.2|6540.2|0
1650949500000|2022-04-26 05:05:00|6542.6|6539.6|6534.5|6531.5|6542.6|6539.6|6532.6|6529.6|0
1650949800000|2022-04-26 05:10:00|6535.2|6532.2|6533.9|6530.9|6537.7|6534.7|6533.9|6530.9|0
1650950100000|2022-04-26 05:15:00|6533.8|6530.8|6532|6529|6537.2|6534.2|6532|6529|0
1650950400000|2022-04-26 05:20:00|6532.6|6529.6|6532|6529|6536.3|6533.3|6532|6529|0
1650950700000|2022-04-26 05:25:00|6531.4|6528.4|6532|6529|6532.2|6529.2|6529.5|6526.5|0
1650951000000|2022-04-26 05:30:00|6532.1|6529.1|6535.3|6532.3|6537.1|6534.1|6532|6529|0
1650951300000|2022-04-26 05:35:00|6535|6532|6534.3|6531.3|6537|6534|6533.5|6530.5|0
1650951600000|2022-04-26 05:40:00|6534.7|6531.7|6537.1|6534.1|6537.2|6534.2|6534.7|6531.7|0
1650951900000|2022-04-26 05:45:00|6537.7|6534.7|6538.8|6535.8|6539.6|6536.6|6537.7|6534.7|0
1650952200000|2022-04-26 05:50:00|6539.4|6536.4|6543.3|6540.3|6543.8|6540.8|6538.2|6535.2|0
1650952500000|2022-04-26 05:55:00|6542.6|6539.6|6530.4|6527.4|6542.6|6539.6|6530.4|6527.4|0
1650952800000|2022-04-26 06:00:00|6528.7|6525.7|6530.5|6528.5|6539.5|6537.5|6525|6523|534
1650953100000|2022-04-26 06:05:00|6530.7|6528.7|6525.5|6523.5|6530.7|6528.7|6522.5|6520.5|137
1650953400000|2022-04-26 06:10:00|6525.2|6523.2|6522.7|6520.7|6530.7|6528.7|6522.7|6520.7|174
1650953700000|2022-04-26 06:15:00|6523|6521|6519.7|6517.7|6523.2|6521.2|6514|6512|216
1650954000000|2022-04-26 06:20:00|6520|6518|6515.7|6513.7|6521.2|6519.2|6514.5|6512.5|205
1650954300000|2022-04-26 06:25:00|6515.5|6513.5|6520.2|6518.2|6520.2|6518.2|6514.5|6512.5|72
1650954600000|2022-04-26 06:30:00|6520|6518|6515.2|6513.2|6526.5|6524.5|6515.2|6513.2|175
1650954900000|2022-04-26 06:35:00|6516|6514|6518|6516|6519.7|6517.7|6514|6512|149
1650955200000|2022-04-26 06:40:00|6517.7|6515.7|6513|6511|6521.2|6519.2|6512.7|6510.7|136
1650955500000|2022-04-26 06:45:00|6512.7|6510.7|6517.7|6515.7|6519|6517|6507.7|6505.7|125
1650955800000|2022-04-26 06:50:00|6518|6516|6521.7|6519.7|6523.5|6521.5|6515|6513|95
1650956100000|2022-04-26 06:55:00|6521.5|6519.5|6523.7|6521.7|6526.2|6524.2|6516.2|6514.2|467
1650956400000|2022-04-26 07:00:00|6523.5|6521.5|6495|6494|6523.5|6522|6489|6488|3009
1650956700000|2022-04-26 07:05:00|6494|6493|6475.2|6474.2|6497|6496|6470.2|6469.2|1362
1650957000000|2022-04-26 07:10:00|6475.5|6474.5|6468.2|6467.2|6476.2|6475.2|6459.7|6458.7|980
1650957300000|2022-04-26 07:15:00|6467|6466|6460.7|6459.7|6468.7|6467.7|6453.7|6452.7|698
1650957600000|2022-04-26 07:20:00|6460.5|6459.5|6461.5|6460.5|6464.5|6463.5|6448.7|6447.7|746
1650957900000|2022-04-26 07:25:00|6461.7|6460.7|6456.2|6455.2|6467.7|6466.7|6449.7|6448.7|349
1650958200000|2022-04-26 07:30:00|6456|6455|6472|6471|6475|6474|6451.5|6450.5|1021
1650958500000|2022-04-26 07:35:00|6471.5|6470.5|6471.7|6470.7|6476.7|6475.7|6465.7|6464.7|634
1650958800000|2022-04-26 07:40:00|6472|6471|6470.7|6469.7|6479.2|6478.2|6469.5|6468.5|332
1650959100000|2022-04-26 07:45:00|6470.5|6469.5|6476.7|6475.7|6478.7|6477.7|6467.5|6466.5|434
1650959400000|2022-04-26 07:50:00|6476.5|6475.5|6481.2|6480.2|6487|6486|6476.2|6475.2|398
1650959700000|2022-04-26 07:55:00|6481.5|6480.5|6476.2|6475.2|6485.7|6484.7|6471.7|6470.7|404
1650960000000|2022-04-26 08:00:00|6476.5|6475.5|6473|6472|6483.7|6482.7|6468.2|6467.2|469
1650960300000|2022-04-26 08:05:00|6472.7|6471.7|6470.2|6469.2|6478.7|6477.7|6470.2|6469.2|459
1650960600000|2022-04-26 08:10:00|6470.7|6469.7|6478.5|6477.5|6481|6480|6470.2|6469.2|342
1650960900000|2022-04-26 08:15:00|6478.7|6477.7|6492.2|6491.2|6495.2|6494.2|6478.2|6477.2|421
1650961200000|2022-04-26 08:20:00|6492.5|6491.5|6503.7|6502.7|6505.2|6504.2|6491|6490|320
1650961500000|2022-04-26 08:25:00|6504|6503|6499.7|6498.7|6504.5|6503.5|6494.2|6493.2|248
1650961800000|2022-04-26 08:30:00|6499.5|6498.5|6494|6493|6499.7|6498.7|6489.2|6488.2|297
1650962100000|2022-04-26 08:35:00|6493.7|6492.7|6490.2|6489.2|6495|6494|6488.2|6487.2|174
1650962400000|2022-04-26 08:40:00|6490|6489|6491.2|6490.2|6496|6495|6487.2|6486.2|282
1650962700000|2022-04-26 08:45:00|6491|6490|6490.2|6489.2|6495.5|6494.5|6487.7|6486.7|261
1650963000000|2022-04-26 08:50:00|6490.5|6489.5|6495.2|6494.2|6499.2|6498.2|6489.7|6488.7|179
1650963300000|2022-04-26 08:55:00|6495.5|6494.5|6506.2|6505.2|6507.2|6506.2|6495.2|6494.2|268
1650963600000|2022-04-26 09:00:00|6506.7|6505.7|6502.5|6501.5|6508.5|6507.5|6502.2|6501.2|324
1650963900000|2022-04-26 09:05:00|6502.7|6501.7|6508.2|6507.2|6512.2|6511.2|6499.2|6498.2|262
1650964200000|2022-04-26 09:10:00|6508|6507|6505.2|6504.2|6511.5|6510.5|6501.7|6500.7|247
1650964500000|2022-04-26 09:15:00|6505.5|6504.5|6506.7|6505.7|6509.7|6508.7|6504|6503|264
1650964800000|2022-04-26 09:20:00|6507|6506|6506.5|6505.5|6509.5|6508.5|6504.5|6503.5|1396
1650965100000|2022-04-26 09:25:00|6506.2|6505.2|6506.5|6505.5|6512|6511|6505.2|6504.2|203
1650965400000|2022-04-26 09:30:00|6506.2|6505.2|6515|6514|6519.2|6518.2|6504.7|6503.7|292
1650965700000|2022-04-26 09:35:00|6514.7|6513.7|6518.7|6517.7|6520.7|6519.7|6513.7|6512.7|242
1650966000000|2022-04-26 09:40:00|6519|6518|6512.2|6511.2|6520.2|6519.2|6512|6511|282
1650966300000|2022-04-26 09:45:00|6511.5|6510.5|6509.2|6508.2|6515|6514|6508.5|6507.5|167
1650966600000|2022-04-26 09:50:00|6509.5|6508.5|6511.2|6510.2|6514.7|6513.7|6508|6507|220
1650966900000|2022-04-26 09:55:00|6511.5|6510.5|6518.5|6517.5|6519.5|6518.5|6509.2|6508.2|171
1650967200000|2022-04-26 10:00:00|6518.2|6517.2|6520|6519|6524.5|6523.5|6515.5|6514.5|281
1650967500000|2022-04-26 10:05:00|6519.7|6518.7|6518.5|6517.5|6521.2|6520.2|6514|6513|203
1650967800000|2022-04-26 10:10:00|6518.7|6517.7|6520.5|6519.5|6521.7|6520.7|6515.2|6514.2|246
1650968100000|2022-04-26 10:15:00|6520.7|6519.7|6517.2|6516.2|6521.2|6520.2|6510.2|6509.2|228
1650968400000|2022-04-26 10:20:00|6517.5|6516.5|6513.7|6512.7|6519.7|6518.7|6513.7|6512.7|346
1650968700000|2022-04-26 10:25:00|6514|6513|6508|6507|6514.5|6513.5|6505.5|6504.5|270
1650969000000|2022-04-26 10:30:00|6508.2|6507.2|6512.2|6511.2|6517.7|6516.7|6507.2|6506.2|262
1650969300000|2022-04-26 10:35:00|6512.5|6511.5|6517.5|6516.5|6519.2|6518.2|6510|6509|222
1650969600000|2022-04-26 10:40:00|6517.7|6516.7|6516.2|6515.2|6521|6520|6512.7|6511.7|187
1650969900000|2022-04-26 10:45:00|6516.5|6515.5|6518.7|6517.7|6521.5|6520.5|6516.2|6515.2|155
1650970200000|2022-04-26 10:50:00|6519|6518|6515.7|6514.7|6520.7|6519.7|6515.5|6514.5|199
1650970500000|2022-04-26 10:55:00|6515.5|6514.5|6512|6511|6520.5|6519.5|6511.7|6510.7|268
1650970800000|2022-04-26 11:00:00|6512.2|6511.2|6506|6505|6512.5|6511.5|6503.2|6502.2|338
1650971100000|2022-04-26 11:05:00|6505.7|6504.7|6507.7|6506.7|6508.2|6507.2|6499.5|6498.5|217
1650971400000|2022-04-26 11:10:00|6508|6507|6511.2|6510.2|6516.5|6515.5|6507.5|6506.5|139
1650971700000|2022-04-26 11:15:00|6511.5|6510.5|6518|6517|6518.2|6517.2|6509|6508|205
1650972000000|2022-04-26 11:20:00|6518.2|6517.2|6521.2|6520.2|6521.5|6520.5|6516|6515|155
1650972300000|2022-04-26 11:25:00|6521|6520|6525.5|6524.5|6526.5|6525.5|6520.2|6519.2|207
1650972600000|2022-04-26 11:30:00|6525.7|6524.7|6524.2|6523.2|6526.2|6525.2|6521.7|6520.7|266
1650972900000|2022-04-26 11:35:00|6524.5|6523.5|6518|6517|6525.5|6524.5|6515.7|6514.7|295
1650973200000|2022-04-26 11:40:00|6518.3|6517.3|6517.8|6516.8|6520.5|6519.5|6516|6515|126
1650973500000|2022-04-26 11:45:00|6518|6517|6523.5|6522.5|6523.8|6522.8|6517.8|6516.8|133
1650973800000|2022-04-26 11:50:00|6523.3|6522.3|6521.8|6520.8|6526|6525|6521.3|6520.3|134
1650974100000|2022-04-26 11:55:00|6521.5|6520.5|6522|6521|6524.8|6523.8|6518|6517|232
1650974400000|2022-04-26 12:00:00|6522.3|6521.3|6524.3|6523.3|6528.3|6527.3|6520.8|6519.8|253
1650974700000|2022-04-26 12:05:00|6524.5|6523.5|6530|6529|6532.8|6531.8|6524.5|6523.5|254
1650975000000|2022-04-26 12:10:00|6530.3|6529.3|6534.5|6533.5|6537.8|6536.8|6529|6528|232
1650975300000|2022-04-26 12:15:00|6534.3|6533.3|6529.5|6528.5|6537|6536|6529.5|6528.5|333
1650975600000|2022-04-26 12:20:00|6529.8|6528.8|6532|6531|6532.8|6531.8|6526.5|6525.5|203
1650975900000|2022-04-26 12:25:00|6532.3|6531.3|6530.3|6529.3|6535|6534|6529|6528|209
1650976200000|2022-04-26 12:30:00|6530|6529|6528|6527|6532.8|6531.8|6526.8|6525.8|177
1650976500000|2022-04-26 12:35:00|6527.8|6526.8|6512.5|6511.5|6528.5|6527.5|6501.5|6500.5|695
1650976800000|2022-04-26 12:40:00|6512.3|6511.3|6508.5|6507.5|6512.5|6511.5|6500.3|6499.3|422
1650977100000|2022-04-26 12:45:00|6508.3|6507.3|6512.8|6511.8|6513.5|6512.5|6506.3|6505.3|293
1650977400000|2022-04-26 12:50:00|6513|6512|6517.3|6516.3|6517.3|6516.3|6511.8|6510.8|206
1650977700000|2022-04-26 12:55:00|6517|6516|6519|6518|6521.8|6520.8|6516|6515|264
1650978000000|2022-04-26 13:00:00|6518.8|6517.8|6512.3|6511.3|6519|6518|6510.3|6509.3|242
1650978300000|2022-04-26 13:05:00|6512.5|6511.5|6510.5|6509.5|6512.8|6511.8|6508|6507|154
1650978600000|2022-04-26 13:10:00|6510.8|6509.8|6505.5|6504.5|6511|6510|6500.5|6499.5|290
1650978900000|2022-04-26 13:15:00|6505.3|6504.3|6509.5|6508.5|6512|6511|6504.3|6503.3|181
1650979200000|2022-04-26 13:20:00|6509.8|6508.8|6502.3|6501.3|6509.8|6508.8|6501|6500|241
1650979500000|2022-04-26 13:25:00|6502.5|6501.5|6503|6502|6504.5|6503.5|6497.3|6496.3|419
1650979800000|2022-04-26 13:30:00|6503.3|6502.3|6494.3|6493.3|6507|6506|6492.3|6491.3|642
1650980100000|2022-04-26 13:35:00|6494.5|6493.5|6494.5|6493.5|6500.8|6499.8|6493.3|6492.3|534
1650980400000|2022-04-26 13:40:00|6493.8|6492.8|6480.5|6479.5|6496.3|6495.3|6476.8|6475.8|718
1650980700000|2022-04-26 13:45:00|6481|6480|6482.3|6481.3|6490|6489|6475|6474|583
1650981000000|2022-04-26 13:50:00|6481.8|6480.8|6478|6477|6487|6486|6477.8|6476.8|429
1650981300000|2022-04-26 13:55:00|6478.3|6477.3|6484|6483|6485|6484|6476|6475|435
1650981600000|2022-04-26 14:00:00|6483.5|6482.5|6491.5|6490.5|6491.8|6490.8|6477|6476|754
1650981900000|2022-04-26 14:05:00|6491.3|6490.3|6498|6497|6504|6503|6490|6489|784
1650982200000|2022-04-26 14:10:00|6497.6|6496.6|6490.1|6489.1|6501.1|6500.1|6488.1|6487.1|396
1650982500000|2022-04-26 14:15:00|6489.9|6488.9|6473.1|6472.1|6490.1|6489.1|6473.1|6472.1|573
1650982800000|2022-04-26 14:20:00|6472.6|6471.6|6470.1|6469.1|6475.1|6474.1|6463.6|6462.6|671
1650983100000|2022-04-26 14:25:00|6470.4|6469.4|6478.1|6477.1|6478.1|6477.1|6465.4|6464.4|564
1650983400000|2022-04-26 14:30:00|6478.9|6477.9|6465.4|6464.4|6478.9|6477.9|6464.9|6463.9|547
1650983700000|2022-04-26 14:35:00|6465.1|6464.1|6453.1|6452.1|6476.9|6475.9|6451.6|6450.6|1544
1650984000000|2022-04-26 14:40:00|6453.4|6452.4|6443.4|6442.4|6458.6|6457.6|6440.4|6439.4|1153
1650984300000|2022-04-26 14:45:00|6443.6|6442.6|6448.6|6447.6|6450.9|6449.9|6439.1|6438.1|3110
1650984600000|2022-04-26 14:50:00|6448.4|6447.4|6442.9|6441.9|6453.4|6452.4|6437.1|6436.1|797
1650984900000|2022-04-26 14:55:00|6443.1|6442.1|6437.1|6436.1|6444.4|6443.4|6435.4|6434.4|668
1650985200000|2022-04-26 15:00:00|6435.9|6434.9|6419.6|6418.6|6437.4|6436.4|6418.4|6417.4|1754
1650985500000|2022-04-26 15:05:00|6419.4|6418.4|6425.1|6424.1|6428.6|6427.6|6411.9|6410.9|1821
1650985800000|2022-04-26 15:10:00|6424.6|6423.6|6426.9|6425.9|6429.6|6428.6|6417.6|6416.6|877
1650986100000|2022-04-26 15:15:00|6426.6|6425.6|6416.6|6415.6|6426.9|6425.9|6413.4|6412.4|929
1650986400000|2022-04-26 15:20:00|6416.9|6415.9|6426.9|6425.9|6435.1|6434.1|6415.6|6414.6|1510
1650986700000|2022-04-26 15:25:00|6427.1|6426.1|6423.6|6422.6|6434.9|6433.9|6420.4|6419.4|1857
1650987000000|2022-04-26 15:30:00|6418.9|6416.9|6410.2|6408.2|6427.4|6425.4|6406.9|6404.9|5039
1650987300000|2022-04-26 15:35:00|6409.7|6407.7|6409.9|6407.9|6414.4|6412.4|6402.9|6400.9|4547
1650987600000|2022-04-26 15:40:00|6410.2|6408.2|6408.2|6406.2|6410.2|6408.2|6396.2|6394.2|730
1650987900000|2022-04-26 15:45:00|6408.4|6406.4|6411.2|6409.2|6414.9|6412.9|6406.9|6404.9|296
1650988200000|2022-04-26 15:50:00|6410.9|6408.9|6408.7|6406.7|6415.7|6413.7|6407.9|6405.9|179
1650988500000|2022-04-26 15:55:00|6408.9|6406.9|6397.9|6395.9|6409.4|6407.4|6396.4|6394.4|523
1650988800000|2022-04-26 16:00:00|6398.4|6396.4|6400.4|6398.4|6406.7|6404.7|6396.7|6394.7|433
1650989100000|2022-04-26 16:05:00|6400.7|6398.7|6407.9|6405.9|6408.7|6406.7|6398.9|6396.9|337
1650989400000|2022-04-26 16:10:00|6408.2|6406.2|6413.7|6411.7|6414.2|6412.2|6406.9|6404.9|368
1650989700000|2022-04-26 16:15:00|6413.4|6411.4|6418.9|6416.9|6421.2|6419.2|6413.4|6411.4|222
1650990000000|2022-04-26 16:20:00|6419.2|6417.2|6422.9|6420.9|6426.9|6424.9|6419.2|6417.2|159
1650990300000|2022-04-26 16:25:00|6422.7|6420.7|6430.4|6428.4|6433.7|6431.7|6422.2|6420.2|215
1650990600000|2022-04-26 16:30:00|6430.2|6428.2|6420.4|6418.4|6433.2|6431.2|6418.4|6416.4|201
1650990900000|2022-04-26 16:35:00|6419.9|6417.9|6415.9|6413.9|6423.9|6421.9|6414.2|6412.2|148
1650991200000|2022-04-26 16:40:00|6416.2|6414.2|6414.4|6412.4|6418.7|6416.7|6414.2|6412.2|171
1650991500000|2022-04-26 16:45:00|6414.2|6412.2|6413.7|6411.7|6414.9|6412.9|6411.4|6409.4|114
1650991800000|2022-04-26 16:50:00|6413.4|6411.4|6415.9|6413.9|6421.9|6419.9|6413.4|6411.4|151
1650992100000|2022-04-26 16:55:00|6415.7|6413.7|6441.7|6439.7|6442.4|6440.4|6413.7|6411.7|371
1650992400000|2022-04-26 17:00:00|6441.9|6439.9|6406.9|6404.9|6442.7|6440.7|6405.7|6403.7|464
1650992700000|2022-04-26 17:05:00|6407.2|6405.2|6408.4|6406.4|6413.7|6411.7|6405.7|6403.7|103
1650993000000|2022-04-26 17:10:00|6408.2|6406.2|6400.4|6398.4|6410.2|6408.2|6400.4|6398.4|102
1650993300000|2022-04-26 17:15:00|6400.2|6398.2|6392.4|6390.4|6403.2|6401.2|6392.2|6390.2|198
1650993600000|2022-04-26 17:20:00|6392.7|6390.7|6391.9|6389.9|6397.2|6395.2|6391.7|6389.7|146
1650993900000|2022-04-26 17:25:00|6392.2|6390.2|6390.4|6388.4|6396.4|6394.4|6389.9|6387.9|112
1650994200000|2022-04-26 17:30:00|6390.2|6388.2|6398.7|6396.7|6400.4|6398.4|6389.4|6387.4|282
1650994500000|2022-04-26 17:35:00|6398.4|6396.4|6401.9|6399.9|6403.2|6401.2|6394.7|6392.7|174
1650994800000|2022-04-26 17:40:00|6401.7|6399.7|6411.2|6409.2|6414.2|6412.2|6401.2|6399.2|97
1650995100000|2022-04-26 17:45:00|6411.4|6409.4|6406.7|6404.7|6412.9|6410.9|6404.2|6402.2|76
1650995400000|2022-04-26 17:50:00|6406.9|6404.9|6401.7|6399.7|6407.7|6405.7|6401.4|6399.4|27
1650995700000|2022-04-26 17:55:00|6402.2|6400.2|6405.7|6403.7|6407.7|6405.7|6400.9|6398.9|162
1650996000000|2022-04-26 18:00:00|6405.4|6403.4|6405.7|6403.7|6407.4|6405.4|6399.7|6397.7|70
1650996300000|2022-04-26 18:05:00|6405.4|6403.4|6404.2|6402.2|6408.2|6406.2|6401.4|6399.4|32
1650996600000|2022-04-26 18:10:00|6403.9|6401.9|6410.4|6408.4|6412.7|6410.7|6403.9|6401.9|142
1650996900000|2022-04-26 18:15:00|6410.2|6408.2|6407.2|6405.2|6416.7|6414.7|6402.4|6400.4|96
1650997200000|2022-04-26 18:20:00|6407.4|6405.4|6415.9|6413.9|6419.4|6417.4|6405.9|6403.9|86
1650997500000|2022-04-26 18:25:00|6416.2|6414.2|6414.2|6412.2|6418.2|6416.2|6410.4|6408.4|73
1650997800000|2022-04-26 18:30:00|6413.7|6411.7|6414.7|6412.7|6416.4|6414.4|6408.4|6406.4|111
1650998100000|2022-04-26 18:35:00|6416.2|6414.2|6416.2|6414.2|6421.9|6419.9|6413.4|6411.4|81
1650998400000|2022-04-26 18:40:00|6415.9|6413.9|6403.9|6401.9|6416.2|6414.2|6403.9|6401.9|62
1650998700000|2022-04-26 18:45:00|6403.7|6401.7|6403.7|6401.7|6408.7|6406.7|6401.2|6399.2|113
1650999000000|2022-04-26 18:50:00|6403.4|6401.4|6412.7|6410.7|6413.7|6411.7|6403.4|6401.4|28
1650999300000|2022-04-26 18:55:00|6412.9|6410.9|6417.4|6415.4|6420.2|6418.2|6412.2|6410.2|80
1650999600000|2022-04-26 19:00:00|6417.7|6415.7|6410.2|6408.2|6424.4|6422.4|6410.2|6408.2|163
1650999900000|2022-04-26 19:05:00|6409.9|6407.9|6406.2|6404.2|6411.7|6409.7|6404.2|6402.2|111
1651000200000|2022-04-26 19:10:00|6406.4|6404.4|6395.4|6393.4|6412.2|6410.2|6394.4|6392.4|87
1651000500000|2022-04-26 19:15:00|6395.2|6393.2|6386.2|6384.2|6396.2|6394.2|6382.9|6380.9|287
1651000800000|2022-04-26 19:20:00|6386.4|6384.4|6390.4|6388.4|6392.9|6390.9|6385.2|6383.2|105
1651001100000|2022-04-26 19:25:00|6390.7|6388.7|6385.2|6383.2|6392.2|6390.2|6384.2|6382.2|76
1651001400000|2022-04-26 19:30:00|6384.9|6382.9|6380.2|6378.2|6388.7|6386.7|6378.4|6376.4|258
1651001700000|2022-04-26 19:35:00|6380.4|6378.4|6379.4|6377.4|6380.4|6378.4|6369.4|6367.4|315
1651002000000|2022-04-26 19:40:00|6379.2|6377.2|6378.2|6376.2|6382.4|6380.4|6372.7|6370.7|139
1651002300000|2022-04-26 19:45:00|6377.9|6375.9|6368.9|6366.9|6381.9|6379.9|6368.2|6366.2|222
1651002600000|2022-04-26 19:50:00|6367.7|6365.7|6365.4|6363.4|6375.7|6373.7|6364.9|6362.9|206
1651002900000|2022-04-26 19:55:00|6366.2|6364.2|6365.4|6363.4|6370.7|6368.7|6361.7|6359.7|347
1651003200000|2022-04-26 20:00:00|6363.2|6359.2|6358.4|6354.4|6369|6365|6350.1|6346.1|0
1651003500000|2022-04-26 20:05:00|6357.6|6353.6|6334|6330|6360|6356|6330.3|6326.3|0
1651003800000|2022-04-26 20:10:00|6334.2|6330.2|6340.8|6336.8|6348.6|6344.6|6333|6329|0
1651004100000|2022-04-26 20:15:00|6340.5|6336.5|6347.2|6343.2|6349.2|6345.2|6339.7|6335.7|0
1651004400000|2022-04-26 20:20:00|6347.5|6343.5|6336.5|6332.5|6348.2|6344.2|6335.1|6331.1|0
1651004700000|2022-04-26 20:25:00|6336.8|6332.8|6336.8|6332.8|6337.2|6333.2|6332.5|6328.5|0
1651005000000|2022-04-26 20:30:00|6337.2|6333.2|6335.4|6331.4|6337.3|6333.3|6333|6329|0
1651005300000|2022-04-26 20:35:00|6335.2|6331.2|6333.2|6329.2|6337|6333|6331.6|6327.6|0
1651005600000|2022-04-26 20:40:00|6333.4|6329.4|6323.3|6319.3|6333.6|6329.6|6321.7|6317.7|0
1651005900000|2022-04-26 20:45:00|6323.5|6319.5|6323.5|6319.5|6328.5|6324.5|6322.6|6318.6|0
1651006200000|2022-04-26 20:50:00|6323.6|6319.6|6323.4|6319.4|6323.9|6319.9|6320.3|6316.3|0
1651006500000|2022-04-26 20:55:00|6323.5|6319.5|6324.9|6320.9|6326|6322|6323|6319|0
1651006800000|2022-04-26 21:00:00|6325|6321|6331.3|6327.3|6331.4|6327.4|6325|6321|0
1651007100000|2022-04-26 21:05:00|6331.4|6327.4|6332.9|6328.9|6332.9|6328.9|6331.4|6327.4|0
1651007400000|2022-04-26 21:10:00|6332.7|6328.7|6333.7|6329.7|6334|6330|6331.5|6327.5|0
1651007700000|2022-04-26 21:15:00|6333.8|6329.8|6333.7|6329.7|6334.1|6330.1|6332.5|6328.5|0
1651008000000|2022-04-26 21:20:00|6333.6|6329.6|6333.8|6329.8|6335.2|6331.2|6333.4|6329.4|0
1651008300000|2022-04-26 21:25:00|6333.5|6329.5|6336.9|6332.9|6337.2|6333.2|6333.5|6329.5|0
1651008600000|2022-04-26 21:30:00|6337.1|6333.1|6338.9|6334.9|6340.8|6336.8|6336.9|6332.9|0
1651008900000|2022-04-26 21:35:00|6339|6335|6338|6334|6339.3|6335.3|6337.2|6333.2|0
1651009200000|2022-04-26 21:40:00|6338.2|6334.2|6338|6334|6338.8|6334.8|6337.6|6333.6|0
1651009500000|2022-04-26 21:45:00|6338.2|6334.2|6337.6|6333.6|6339.3|6335.3|6337.6|6333.6|0
1651009800000|2022-04-26 21:50:00|6337.1|6333.1|6338.2|6334.2|6339.4|6335.4|6336.6|6332.6|0
1651010100000|2022-04-26 21:55:00|6337.8|6333.8|6339.1|6335.1|6339.1|6335.1|6337.6|6333.6|0
1651010400000|2022-04-26 22:00:00|6339.4|6335.4|6348.7|6344.7|6349.7|6345.7|6339.3|6335.3|0
1651010700000|2022-04-26 22:05:00|6348.9|6344.9|6362.9|6358.9|6366.1|6362.1|6347.9|6343.9|0
1651011000000|2022-04-26 22:10:00|6363.3|6359.3|6365.8|6361.8|6369.1|6365.1|6362.9|6358.9|0
1651011300000|2022-04-26 22:15:00|6365.6|6361.6|6362.6|6358.6|6367.8|6363.8|6359|6355|0
1651011600000|2022-04-26 22:20:00|6362.5|6358.5|6370.3|6366.3|6370.3|6366.3|6361.8|6357.8|0
1651011900000|2022-04-26 22:25:00|6370.1|6366.1|6378.2|6374.2|6379.3|6375.3|6368.7|6364.7|0
1651012200000|2022-04-26 22:30:00|6378.6|6374.6|6374.9|6370.9|6380.5|6376.5|6374.7|6370.7|0
1651012500000|2022-04-26 22:35:00|6375.2|6371.2|6370.6|6366.6|6376.4|6372.4|6370.3|6366.3|0
1651012800000|2022-04-26 22:40:00|6370.8|6366.8|6363.4|6359.4|6371.1|6367.1|6363.1|6359.1|0
1651013100000|2022-04-26 22:45:00|6363.6|6359.6|6364.2|6360.2|6366|6362|6362.2|6358.2|0
1651013400000|2022-04-26 22:50:00|6363.9|6359.9|6368.4|6364.4|6369.8|6365.8|6363.3|6359.3|0
1651013700000|2022-04-26 22:55:00|6368.6|6364.6|6365.1|6361.1|6369.4|6365.4|6364.2|6360.2|0
1651014000000|2022-04-26 23:00:00|6365.2|6361.2|6367.4|6363.4|6368.1|6364.1|6364.9|6360.9|0
1651014300000|2022-04-26 23:05:00|6366.9|6362.9|6370.3|6366.3|6370.7|6366.7|6366.9|6362.9|0
1651014600000|2022-04-26 23:10:00|6370.6|6366.6|6369.9|6365.9|6371.8|6367.8|6367.5|6363.5|0
1651014900000|2022-04-26 23:15:00|6369.7|6365.7|6369.4|6366.4|6370.4|6367.4|6368.4|6365.4|0
1651015200000|2022-04-26 23:20:00|6369.6|6366.6|6370.1|6367.1|6370.6|6367.6|6369.4|6366.4|0
1651015500000|2022-04-26 23:25:00|6370.2|6367.2|6368.4|6365.4|6371.6|6368.6|6367.7|6364.7|0
1651015800000|2022-04-26 23:30:00|6368.2|6365.2|6371|6368|6372.4|6369.4|6368|6365|0
1651016100000|2022-04-26 23:35:00|6371.2|6368.2|6372|6369|6372.4|6369.4|6368.8|6365.8|0
1651016400000|2022-04-26 23:40:00|6371.4|6368.4|6372|6369|6374.1|6371.1|6370.9|6367.9|0
1651016700000|2022-04-26 23:45:00|6372.2|6369.2|6374.1|6371.1|6374.4|6371.4|6371.7|6368.7|0
1651017000000|2022-04-26 23:50:00|6374.4|6371.4|6376.8|6373.8|6378.3|6375.3|6374.1|6371.1|0
1651017300000|2022-04-26 23:55:00|6377|6374|6376.4|6373.4|6379.5|6376.5|6375.4|6372.4|0
1651017600000|2022-04-27 00:00:00|6376.6|6373.6|6379|6376|6380.7|6377.7|6376.6|6373.6|0
1651017900000|2022-04-27 00:05:00|6379.1|6376.1|6381.2|6378.2|6383.3|6380.3|6378.6|6375.6|0
1651018200000|2022-04-27 00:10:00|6381|6378|6375.6|6372.6|6381.6|6378.6|6375.3|6372.3|0
1651018500000|2022-04-27 00:15:00|6376|6373|6368.9|6365.9|6376.1|6373.1|6364.2|6361.2|0
1651018800000|2022-04-27 00:20:00|6368.5|6365.5|6372.3|6369.3|6374|6371|6367.2|6364.2|0
1651019100000|2022-04-27 00:25:00|6372|6369|6365.5|6362.5|6374|6371|6363.8|6360.8|0
1651019400000|2022-04-27 00:30:00|6365.2|6362.2|6360.4|6357.4|6365.2|6362.2|6360.4|6357.4|0
1651019700000|2022-04-27 00:35:00|6360.7|6357.7|6358.6|6355.6|6363.8|6360.8|6358.5|6355.5|0
1651020000000|2022-04-27 00:40:00|6358.9|6355.9|6356.9|6353.9|6360.3|6357.3|6349.9|6346.9|0
1651020300000|2022-04-27 00:45:00|6356.3|6353.3|6355.1|6352.1|6358.5|6355.5|6351.7|6348.7|0
1651020600000|2022-04-27 00:50:00|6356.8|6353.8|6360.3|6357.3|6360.3|6357.3|6355.9|6352.9|0
1651020900000|2022-04-27 00:55:00|6360.6|6357.6|6355.1|6352.1|6364.6|6361.6|6351.7|6348.7|0
1651021200000|2022-04-27 01:00:00|6354.5|6351.5|6358.5|6355.5|6362|6359|6353.4|6350.4|0
1651021500000|2022-04-27 01:05:00|6358.6|6355.6|6367.2|6364.2|6368.9|6365.9|6358.6|6355.6|0
1651021800000|2022-04-27 01:10:00|6366.5|6363.5|6358.6|6355.6|6366.5|6363.5|6358.6|6355.6|0
1651022100000|2022-04-27 01:15:00|6359.2|6356.2|6363.7|6360.7|6368|6365|6359.2|6356.2|0
1651022400000|2022-04-27 01:20:00|6365.4|6362.4|6375.7|6372.7|6377.4|6374.4|6363.7|6360.7|0
1651022700000|2022-04-27 01:25:00|6375.1|6372.1|6379.4|6376.4|6381|6378|6374|6371|0
1651023000000|2022-04-27 01:30:00|6379|6376|6386.6|6383.6|6386.6|6383.6|6374.2|6371.2|0
1651023300000|2022-04-27 01:35:00|6385.6|6382.6|6391.4|6388.4|6391.9|6388.9|6381.4|6378.4|0
1651023600000|2022-04-27 01:40:00|6391.9|6388.9|6390.1|6387.1|6395.2|6392.2|6387.5|6384.5|0
1651023900000|2022-04-27 01:45:00|6389.4|6386.4|6388.3|6385.3|6393.5|6390.5|6388.3|6385.3|0
1651024200000|2022-04-27 01:50:00|6388|6385|6384.9|6381.9|6388.4|6385.4|6384.9|6381.9|0
1651024500000|2022-04-27 01:55:00|6385.6|6382.6|6384.9|6381.9|6386.6|6383.6|6384.1|6381.1|0
1651024800000|2022-04-27 02:00:00|6384.2|6381.2|6381.5|6378.5|6384.9|6381.9|6378.1|6375.1|0
1651025100000|2022-04-27 02:05:00|6380.9|6377.9|6371.3|6368.3|6383.2|6380.2|6367.8|6364.8|0
1651025400000|2022-04-27 02:10:00|6371.9|6368.9|6376.5|6373.5|6379.9|6376.9|6371.3|6368.3|0
1651025700000|2022-04-27 02:15:00|6374.8|6371.8|6372|6369|6376.5|6373.5|6371.4|6368.4|0
1651026000000|2022-04-27 02:20:00|6372.4|6369.4|6371.2|6368.2|6375.5|6372.5|6368.6|6365.6|0
1651026300000|2022-04-27 02:25:00|6370.9|6367.9|6373.7|6370.7|6373.8|6370.8|6367.8|6364.8|0
1651026600000|2022-04-27 02:30:00|6373.8|6370.8|6375.3|6372.3|6375.5|6372.5|6369.5|6366.5|0
1651026900000|2022-04-27 02:35:00|6374.6|6371.6|6373.6|6370.6|6375.3|6372.3|6368.5|6365.5|0
1651027200000|2022-04-27 02:40:00|6375.3|6372.3|6378.8|6375.8|6380.5|6377.5|6373.6|6370.6|0
1651027500000|2022-04-27 02:45:00|6378.7|6375.7|6378.7|6375.7|6378.7|6375.7|6373.6|6370.6|0
1651027800000|2022-04-27 02:50:00|6378.1|6375.1|6387.2|6384.2|6390.7|6387.7|6375.3|6372.3|0
1651028100000|2022-04-27 02:55:00|6386.9|6383.9|6387.3|6384.3|6389.9|6386.9|6382.1|6379.1|0
1651028400000|2022-04-27 03:00:00|6386.9|6383.9|6387.3|6384.3|6389|6386|6382.2|6379.2|0
1651028700000|2022-04-27 03:05:00|6385.6|6382.6|6383.8|6380.8|6387.3|6384.3|6383|6380|0
1651029000000|2022-04-27 03:10:00|6383.2|6380.2|6384.7|6381.7|6389|6386|6382.1|6379.1|0
1651029300000|2022-04-27 03:15:00|6383.9|6380.9|6381.3|6378.3|6384.7|6381.7|6380.4|6377.4|0
1651029600000|2022-04-27 03:20:00|6381.6|6378.6|6382.1|6379.1|6383.8|6380.8|6380.4|6377.4|0
1651029900000|2022-04-27 03:25:00|6382.8|6379.8|6385.5|6382.5|6387.2|6384.2|6382.1|6379.1|0
1651030200000|2022-04-27 03:30:00|6384.9|6381.9|6383.8|6380.8|6385.5|6382.5|6382.1|6379.1|0
1651030500000|2022-04-27 03:35:00|6383.2|6380.2|6383.8|6380.8|6383.8|6380.8|6382.1|6379.1|0
1651030800000|2022-04-27 03:40:00|6384.5|6381.5|6387.1|6384.1|6387.2|6384.2|6383|6380|0
1651031100000|2022-04-27 03:45:00|6387.5|6384.5|6392.3|6389.3|6394|6391|6387.1|6384.1|0
1651031400000|2022-04-27 03:50:00|6392.2|6389.2|6385.4|6382.4|6392.3|6389.3|6385.4|6382.4|0
1651031700000|2022-04-27 03:55:00|6386|6383|6387|6384|6388.8|6385.8|6386|6383|0
1651032000000|2022-04-27 04:00:00|6386.4|6383.4|6392.1|6389.1|6392.1|6389.1|6383.6|6380.6|0
1651032300000|2022-04-27 04:05:00|6391.8|6388.8|6391.9|6388.9|6395.4|6392.4|6391.8|6388.8|0
1651032600000|2022-04-27 04:10:00|6391.3|6388.3|6391.1|6388.1|6393.6|6390.6|6390.2|6387.2|0
1651032900000|2022-04-27 04:15:00|6391.4|6388.4|6390.2|6387.2|6392|6389|6388.5|6385.5|0
1651033200000|2022-04-27 04:20:00|6389.6|6386.6|6386.8|6383.8|6390.2|6387.2|6386.8|6383.8|0
1651033500000|2022-04-27 04:25:00|6387.1|6384.1|6390.4|6387.4|6391.9|6388.9|6387.1|6384.1|0
1651033800000|2022-04-27 04:30:00|6388.7|6385.7|6390.4|6387.4|6392.2|6389.2|6388.7|6385.7|0
1651034100000|2022-04-27 04:35:00|6389.8|6386.8|6388.1|6385.1|6389.8|6386.8|6386.3|6383.3|0
1651034400000|2022-04-27 04:40:00|6388|6385|6384.5|6381.5|6389.6|6386.6|6384.5|6381.5|0
1651034700000|2022-04-27 04:45:00|6385.8|6382.8|6394.4|6391.4|6395.3|6392.3|6385.8|6382.8|0
1651035000000|2022-04-27 04:50:00|6393.8|6390.8|6389.3|6386.3|6393.8|6390.8|6389.3|6386.3|0
1651035300000|2022-04-27 04:55:00|6388.7|6385.7|6389.3|6386.3|6391|6388|6387.6|6384.6|0
1651035600000|2022-04-27 05:00:00|6389.9|6386.9|6384.2|6381.2|6391|6388|6384.2|6381.2|0
1651035900000|2022-04-27 05:05:00|6384.5|6381.5|6388.8|6385.8|6390.6|6387.6|6384.5|6381.5|0
1651036200000|2022-04-27 05:10:00|6388.9|6385.9|6397.7|6394.7|6399.3|6396.3|6388.8|6385.8|0
1651036500000|2022-04-27 05:15:00|6398.3|6395.3|6391|6388|6399.5|6396.5|6391|6388|0
1651036800000|2022-04-27 05:20:00|6390.4|6387.4|6389.3|6386.3|6392.7|6389.7|6387.6|6384.6|0
1651037100000|2022-04-27 05:25:00|6388.6|6385.6|6396.1|6393.1|6396.1|6393.1|6387.6|6384.6|0
1651037400000|2022-04-27 05:30:00|6396.8|6393.8|6390.1|6387.1|6399.6|6396.6|6389.2|6386.2|0
1651037700000|2022-04-27 05:35:00|6390.4|6387.4|6402.8|6399.8|6404.6|6401.6|6390.1|6387.1|0
1651038000000|2022-04-27 05:40:00|6403.4|6400.4|6403.8|6400.8|6404.5|6401.5|6400.5|6397.5|0
1651038300000|2022-04-27 05:45:00|6403.2|6400.2|6401.7|6398.7|6403.8|6400.8|6395|6392|0
1651038600000|2022-04-27 05:50:00|6402.4|6399.4|6408.5|6405.5|6410.2|6407.2|6401.7|6398.7|0
1651038900000|2022-04-27 05:55:00|6409.2|6406.2|6406.8|6403.8|6412|6409|6397.5|6394.5|0
1651039200000|2022-04-27 06:00:00|6405.1|6402.1|6403.4|6401.4|6416.4|6414.4|6400.4|6398.4|586
1651039500000|2022-04-27 06:05:00|6403.2|6401.2|6412.2|6410.2|6415.4|6413.4|6399.7|6397.7|160
1651039800000|2022-04-27 06:10:00|6412.4|6410.4|6421.2|6419.2|6421.7|6419.7|6404.2|6402.2|276
1651040100000|2022-04-27 06:15:00|6420.7|6418.7|6426.2|6424.2|6428.2|6426.2|6418.9|6416.9|307
1651040400000|2022-04-27 06:20:00|6426.4|6424.4|6430.7|6428.7|6432.7|6430.7|6423.9|6421.9|254
1651040700000|2022-04-27 06:25:00|6430.4|6428.4|6426.7|6424.7|6432.2|6430.2|6423.9|6421.9|108
1651041000000|2022-04-27 06:30:00|6426.4|6424.4|6438.4|6436.4|6440.2|6438.2|6425.9|6423.9|218
1651041300000|2022-04-27 06:35:00|6438.2|6436.2|6428.2|6426.2|6440.4|6438.4|6427.7|6425.7|247
1651041600000|2022-04-27 06:40:00|6427.9|6425.9|6427.9|6425.9|6429.2|6427.2|6422.7|6420.7|130
1651041900000|2022-04-27 06:45:00|6427.4|6425.4|6429.9|6427.9|6432.9|6430.9|6422.7|6420.7|53
1651042200000|2022-04-27 06:50:00|6429.7|6427.7|6433.9|6431.9|6434.4|6432.4|6427.4|6425.4|50
1651042500000|2022-04-27 06:55:00|6433.4|6431.4|6425.9|6423.9|6436.4|6434.4|6425.7|6423.7|295
1651042800000|2022-04-27 07:00:00|6425.4|6424.4|6415.9|6414.9|6435.4|6434.4|6410.4|6409.4|1802
1651043100000|2022-04-27 07:05:00|6416.2|6415.2|6413.7|6412.7|6423.4|6422.4|6402.9|6401.9|1421
1651043400000|2022-04-27 07:10:00|6413.4|6412.4|6385.7|6384.7|6413.9|6412.9|6384.4|6383.4|935
1651043700000|2022-04-27 07:15:00|6385.9|6384.9|6385.7|6384.7|6398.9|6397.9|6379.4|6378.4|1183
1651044000000|2022-04-27 07:20:00|6385.4|6384.4|6365.4|6364.4|6389.2|6388.2|6365.4|6364.4|1080
1651044300000|2022-04-27 07:25:00|6365.7|6364.7|6340.7|6339.7|6369.2|6368.2|6339.4|6338.4|1511
1651044600000|2022-04-27 07:30:00|6341.4|6340.4|6354.4|6353.4|6354.9|6353.9|6335.9|6334.9|1568
1651044900000|2022-04-27 07:35:00|6354.2|6353.2|6379.9|6378.9|6380.4|6379.4|6353.9|6352.9|891
1651045200000|2022-04-27 07:40:00|6380.2|6379.2|6388.9|6387.9|6397.4|6396.4|6380.2|6379.2|631
1651045500000|2022-04-27 07:45:00|6389.2|6388.2|6400.9|6399.9|6404.2|6403.2|6387.4|6386.4|634
1651045800000|2022-04-27 07:50:00|6400.7|6399.7|6424.9|6423.9|6424.9|6423.9|6400.4|6399.4|674
1651046100000|2022-04-27 07:55:00|6425.2|6424.2|6435.4|6434.4|6437.2|6436.2|6422.7|6421.7|697
1651046400000|2022-04-27 08:00:00|6434.9|6433.9|6407.4|6406.4|6437.4|6436.4|6407.4|6406.4|808
1651046700000|2022-04-27 08:05:00|6407.7|6406.7|6411.8|6410.8|6415.4|6414.4|6404.4|6403.4|409
1651047000000|2022-04-27 08:10:00|6412.5|6411.5|6429.5|6428.5|6431|6430|6412.5|6411.5|481
1651047300000|2022-04-27 08:15:00|6429.3|6428.3|6438.3|6437.3|6439|6438|6428.8|6427.8|362
1651047600000|2022-04-27 08:20:00|6438.5|6437.5|6436.5|6435.5|6443.3|6442.3|6429.3|6428.3|591
1651047900000|2022-04-27 08:25:00|6436.8|6435.8|6424.5|6423.5|6440|6439|6422|6421|401
1651048200000|2022-04-27 08:30:00|6424|6423|6418|6417|6432.5|6431.5|6417|6416|305
1651048500000|2022-04-27 08:35:00|6417.8|6416.8|6424.8|6423.8|6428.8|6427.8|6416.5|6415.5|372
1651048800000|2022-04-27 08:40:00|6425|6424|6431.5|6430.5|6432.8|6431.8|6425|6424|187
1651049100000|2022-04-27 08:45:00|6431.3|6430.3|6417.5|6416.5|6431.5|6430.5|6413|6412|355
1651049400000|2022-04-27 08:50:00|6417|6416|6424|6423|6429.8|6428.8|6412|6411|343
1651049700000|2022-04-27 08:55:00|6424.3|6423.3|6435.5|6434.5|6441.5|6440.5|6423.8|6422.8|514
1651050000000|2022-04-27 09:00:00|6435.3|6434.3|6447.8|6446.8|6451|6450|6432.3|6431.3|724
1651050300000|2022-04-27 09:05:00|6447.5|6446.5|6439|6438|6452|6451|6438.5|6437.5|516
1651050600000|2022-04-27 09:10:00|6438.8|6437.8|6444|6443|6449|6448|6437.5|6436.5|308
1651050900000|2022-04-27 09:15:00|6444.3|6443.3|6442.3|6441.3|6446.8|6445.8|6437.3|6436.3|421
1651051200000|2022-04-27 09:20:00|6443.5|6442.5|6440|6439|6447.8|6446.8|6436.3|6435.3|505
1651051500000|2022-04-27 09:25:00|6440.3|6439.3|6447.5|6446.5|6450.5|6449.5|6440.3|6439.3|234
1651051800000|2022-04-27 09:30:00|6447.3|6446.3|6441|6440|6450|6449|6438.5|6437.5|268
1651052100000|2022-04-27 09:35:00|6440.8|6439.8|6451|6450|6451.3|6450.3|6440.8|6439.8|201
1651052400000|2022-04-27 09:40:00|6450.8|6449.8|6453|6452|6453.5|6452.5|6446.3|6445.3|368
1651052700000|2022-04-27 09:45:00|6452.8|6451.8|6451.3|6450.3|6453.3|6452.3|6445.8|6444.8|297
1651053000000|2022-04-27 09:50:00|6451.5|6450.5|6457.8|6456.8|6464.8|6463.8|6451.3|6450.3|556
1651053300000|2022-04-27 09:55:00|6458|6457|6466|6465|6466.8|6465.8|6457.8|6456.8|332
1651053600000|2022-04-27 10:00:00|6466.3|6465.3|6467.5|6466.5|6469.3|6468.3|6462.8|6461.8|267
1651053900000|2022-04-27 10:05:00|6467.3|6466.3|6466|6465|6469.5|6468.5|6466|6465|314
1651054200000|2022-04-27 10:10:00|6466.3|6465.3|6470.8|6469.8|6471.5|6470.5|6464|6463|447
1651054500000|2022-04-27 10:15:00|6471|6470|6467|6466|6474|6473|6467|6466|453
1651054800000|2022-04-27 10:20:00|6466.8|6465.8|6472.5|6471.5|6473|6472|6464.8|6463.8|275
1651055100000|2022-04-27 10:25:00|6472.3|6471.3|6471.5|6470.5|6472.8|6471.8|6468|6467|177
1651055400000|2022-04-27 10:30:00|6471.3|6470.3|6471.3|6470.3|6474.5|6473.5|6469.5|6468.5|202
1651055700000|2022-04-27 10:35:00|6471.5|6470.5|6470.8|6469.8|6473.5|6472.5|6465|6464|266
1651056000000|2022-04-27 10:40:00|6470.3|6469.3|6464.3|6463.3|6471.5|6470.5|6464|6463|274
1651056300000|2022-04-27 10:45:00|6464|6463|6467|6466|6475.5|6474.5|6443.5|6442.5|2092
1651056600000|2022-04-27 10:50:00|6467.3|6466.3|6476.5|6475.5|6477|6476|6465|6464|338
1651056900000|2022-04-27 10:55:00|6475.8|6474.8|6468.3|6467.3|6477.8|6476.8|6464.8|6463.8|270
1651057200000|2022-04-27 11:00:00|6469.5|6468.5|6456.5|6455.5|6470.3|6469.3|6454.3|6453.3|402
1651057500000|2022-04-27 11:05:00|6456.8|6455.8|6449|6448|6457.3|6456.3|6448.3|6447.3|272
1651057800000|2022-04-27 11:10:00|6448.8|6447.8|6452|6451|6453.3|6452.3|6448|6447|202
1651058100000|2022-04-27 11:15:00|6452.3|6451.3|6447.3|6446.3|6453.8|6452.8|6447|6446|262
1651058400000|2022-04-27 11:20:00|6447|6446|6435.5|6434.5|6448.8|6447.8|6431|6430|1028
1651058700000|2022-04-27 11:25:00|6436.5|6435.5|6429.5|6428.5|6438.3|6437.3|6426|6425|532
1651059000000|2022-04-27 11:30:00|6429.3|6428.3|6431|6430|6432.5|6431.5|6422.8|6421.8|318
1651059300000|2022-04-27 11:35:00|6430.8|6429.8|6433.5|6432.5|6436|6435|6429.5|6428.5|292
1651059600000|2022-04-27 11:40:00|6432.6|6431.6|6442.1|6441.1|6442.9|6441.9|6432.1|6431.1|302
1651059900000|2022-04-27 11:45:00|6441.9|6440.9|6451.1|6450.1|6451.9|6450.9|6441.9|6440.9|312
1651060200000|2022-04-27 11:50:00|6450.6|6449.6|6446.6|6445.6|6452.1|6451.1|6445.6|6444.6|283
1651060500000|2022-04-27 11:55:00|6446.4|6445.4|6444.1|6443.1|6449.9|6448.9|6439.6|6438.6|324
1651060800000|2022-04-27 12:00:00|6443.9|6442.9|6450.6|6449.6|6451.6|6450.6|6438.1|6437.1|366
1651061100000|2022-04-27 12:05:00|6450.4|6449.4|6463.1|6462.1|6463.4|6462.4|6446.9|6445.9|350
1651061400000|2022-04-27 12:10:00|6462.9|6461.9|6459.1|6458.1|6464.9|6463.9|6458.6|6457.6|252
1651061700000|2022-04-27 12:15:00|6458.9|6457.9|6449.6|6448.6|6461.9|6460.9|6449.1|6448.1|354
1651062000000|2022-04-27 12:20:00|6449.9|6448.9|6444.6|6443.6|6451.9|6450.9|6444.1|6443.1|305
1651062300000|2022-04-27 12:25:00|6444.4|6443.4|6442.4|6441.4|6445.1|6444.1|6438.1|6437.1|289
1651062600000|2022-04-27 12:30:00|6442.1|6441.1|6436.6|6435.6|6446.6|6445.6|6432.9|6431.9|345
1651062900000|2022-04-27 12:35:00|6436.9|6435.9|6442.1|6441.1|6442.6|6441.6|6432.6|6431.6|234
1651063200000|2022-04-27 12:40:00|6442.4|6441.4|6435.6|6434.6|6443.6|6442.6|6434.1|6433.1|226
1651063500000|2022-04-27 12:45:00|6435.4|6434.4|6428.1|6427.1|6437.1|6436.1|6427.1|6426.1|310
1651063800000|2022-04-27 12:50:00|6428.4|6427.4|6431.6|6430.6|6434.6|6433.6|6427.9|6426.9|234
1651064100000|2022-04-27 12:55:00|6431.4|6430.4|6432.4|6431.4|6435.6|6434.6|6430.6|6429.6|232
1651064400000|2022-04-27 13:00:00|6432.6|6431.6|6435.1|6434.1|6440.6|6439.6|6431.6|6430.6|347
1651064700000|2022-04-27 13:05:00|6435.4|6434.4|6423.1|6422.1|6436.1|6435.1|6420.6|6419.6|599
1651065000000|2022-04-27 13:10:00|6422.6|6421.6|6422.1|6421.1|6425.1|6424.1|6419.6|6418.6|496
1651065300000|2022-04-27 13:15:00|6422.4|6421.4|6430.6|6429.6|6433.6|6432.6|6420.6|6419.6|562
1651065600000|2022-04-27 13:20:00|6430.4|6429.4|6426.6|6425.6|6434.1|6433.1|6426.1|6425.1|270
1651065900000|2022-04-27 13:25:00|6427.1|6426.1|6422.9|6421.9|6432.1|6431.1|6422.6|6421.6|293
1651066200000|2022-04-27 13:30:00|6421.9|6420.9|6423.9|6422.9|6431.6|6430.6|6421.9|6420.9|827
1651066500000|2022-04-27 13:35:00|6423.6|6422.6|6418.4|6417.4|6426.6|6425.6|6410.4|6409.4|851
1651066800000|2022-04-27 13:40:00|6418.1|6417.1|6444.4|6443.4|6445.6|6444.6|6418.1|6417.1|638
1651067100000|2022-04-27 13:45:00|6444.6|6443.6|6452.9|6451.9|6452.9|6451.9|6440.6|6439.6|684
1651067400000|2022-04-27 13:50:00|6453.1|6452.1|6439.1|6438.1|6458.9|6457.9|6437.4|6436.4|603
1651067700000|2022-04-27 13:55:00|6440.1|6439.1|6438.6|6437.6|6442.1|6441.1|6433.6|6432.6|472
1651068000000|2022-04-27 14:00:00|6438.1|6437.1|6420.1|6419.1|6444.6|6443.6|6417.4|6416.4|954
1651068300000|2022-04-27 14:05:00|6420.6|6419.6|6422.6|6421.6|6430.4|6429.4|6416.6|6415.6|562
1651068600000|2022-04-27 14:10:00|6422.2|6421.2|6408|6407|6423.7|6422.7|6407.5|6406.5|748
1651068900000|2022-04-27 14:15:00|6408.2|6407.2|6396.2|6395.2|6408.2|6407.2|6394|6393|772
1651069200000|2022-04-27 14:20:00|6396|6395|6393.7|6392.7|6401.7|6400.7|6390|6389|897
1651069500000|2022-04-27 14:25:00|6394.2|6393.2|6387.5|6386.5|6400.2|6399.2|6387.5|6386.5|592
1651069800000|2022-04-27 14:30:00|6387.7|6386.7|6388.2|6387.2|6389.2|6388.2|6378.7|6377.7|3431
1651070100000|2022-04-27 14:35:00|6388|6387|6400|6399|6401.5|6400.5|6385.7|6384.7|792
1651070400000|2022-04-27 14:40:00|6399.7|6398.7|6404|6403|6408.7|6407.7|6398.7|6397.7|733
1651070700000|2022-04-27 14:45:00|6403.7|6402.7|6415.2|6414.2|6415.2|6414.2|6401|6400|571
1651071000000|2022-04-27 14:50:00|6415|6414|6408.7|6407.7|6417.7|6416.7|6407.7|6406.7|454
1651071300000|2022-04-27 14:55:00|6408.5|6407.5|6408.7|6407.7|6413.5|6412.5|6406.2|6405.2|469
1651071600000|2022-04-27 15:00:00|6410|6409|6413|6412|6425.2|6424.2|6407|6406|939
1651071900000|2022-04-27 15:05:00|6413.7|6412.7|6412.5|6411.5|6416.7|6415.7|6406.7|6405.7|437
1651072200000|2022-04-27 15:10:00|6412.7|6411.7|6409.5|6408.5|6420.2|6419.2|6404.2|6403.2|599
1651072500000|2022-04-27 15:15:00|6409.7|6408.7|6422.2|6421.2|6423.2|6422.2|6409.7|6408.7|773
1651072800000|2022-04-27 15:20:00|6422.5|6421.5|6420|6419|6425|6424|6410.7|6409.7|1256
1651073100000|2022-04-27 15:25:00|6419.7|6418.7|6431|6430|6431|6430|6417|6416|1648
1651073400000|2022-04-27 15:30:00|6430.7|6429.7|6445.7|6443.7|6446.5|6444.5|6429.7|6427.7|3940
1651073700000|2022-04-27 15:35:00|6445.5|6443.5|6440.2|6438.2|6446.2|6444.2|6436.5|6434.5|2105
1651074000000|2022-04-27 15:40:00|6441|6439|6444.2|6442.2|6448.5|6446.5|6438.2|6436.2|1331
1651074300000|2022-04-27 15:45:00|6444.5|6442.5|6440.7|6438.7|6446|6444|6438.2|6436.2|203
1651074600000|2022-04-27 15:50:00|6441|6439|6427.2|6425.2|6441.7|6439.7|6425.7|6423.7|256
1651074900000|2022-04-27 15:55:00|6427|6425|6434.2|6432.2|6435.5|6433.5|6425.2|6423.2|110
1651075200000|2022-04-27 16:00:00|6434.7|6432.7|6436|6434|6437.5|6435.5|6426.2|6424.2|132
1651075500000|2022-04-27 16:05:00|6436.2|6434.2|6451|6449|6451.5|6449.5|6435.5|6433.5|130
1651075800000|2022-04-27 16:10:00|6451.2|6449.2|6446.2|6444.2|6451.5|6449.5|6445.7|6443.7|67
1651076100000|2022-04-27 16:15:00|6446.5|6444.5|6446.7|6444.7|6451.2|6449.2|6442.2|6440.2|106
1651076400000|2022-04-27 16:20:00|6447|6445|6463.7|6461.7|6467|6465|6445.2|6443.2|233
1651076700000|2022-04-27 16:25:00|6463.5|6461.5|6469.5|6467.5|6469.7|6467.7|6461.2|6459.2|139
1651077000000|2022-04-27 16:30:00|6469.7|6467.7|6466.7|6464.7|6472.2|6470.2|6463.7|6461.7|146
1651077300000|2022-04-27 16:35:00|6467|6465|6465|6463|6467|6465|6459.2|6457.2|147
1651077600000|2022-04-27 16:40:00|6465.2|6463.2|6469.5|6467.5|6474.2|6472.2|6461.5|6459.5|91
1651077900000|2022-04-27 16:45:00|6469.2|6467.2|6464|6462|6471.7|6469.7|6462.7|6460.7|159
1651078200000|2022-04-27 16:50:00|6464.2|6462.2|6464.7|6462.7|6465.7|6463.7|6461.7|6459.7|117
1651078500000|2022-04-27 16:55:00|6464.5|6462.5|6466|6464|6466.7|6464.7|6461.2|6459.2|115
1651078800000|2022-04-27 17:00:00|6465.7|6463.7|6468|6466|6470.2|6468.2|6448.7|6446.7|362
1651079100000|2022-04-27 17:05:00|6468.2|6466.2|6452.5|6450.5|6471.5|6469.5|6451.7|6449.7|121
1651079400000|2022-04-27 17:10:00|6452.7|6450.7|6452.5|6450.5|6460|6458|6446.5|6444.5|105
1651079700000|2022-04-27 17:15:00|6452.7|6450.7|6448.5|6446.5|6453.2|6451.2|6446.7|6444.7|119
1651080000000|2022-04-27 17:20:00|6448.7|6446.7|6453.2|6451.2|6458|6456|6448.2|6446.2|105
1651080300000|2022-04-27 17:25:00|6453.5|6451.5|6464.7|6462.7|6464.7|6462.7|6444.7|6442.7|166
1651080600000|2022-04-27 17:30:00|6464.2|6462.2|6465.5|6463.5|6467|6465|6459.7|6457.7|55
1651080900000|2022-04-27 17:35:00|6465.7|6463.7|6459.5|6457.5|6470.5|6468.5|6456.5|6454.5|108
1651081200000|2022-04-27 17:40:00|6459.2|6457.2|6456.5|6454.5|6460|6458|6454.5|6452.5|26
1651081500000|2022-04-27 17:45:00|6456.7|6454.7|6464.5|6462.5|6468.2|6466.2|6455|6453|60
1651081800000|2022-04-27 17:50:00|6464.2|6462.2|6468.5|6466.5|6471.5|6469.5|6463.2|6461.2|95
1651082100000|2022-04-27 17:55:00|6468.2|6466.2|6467.7|6465.7|6469.2|6467.2|6462.2|6460.2|64
1651082400000|2022-04-27 18:00:00|6467|6465|6460.5|6458.5|6467.7|6465.7|6459.5|6457.5|59
1651082700000|2022-04-27 18:05:00|6460.7|6458.7|6461.5|6459.5|6466.5|6464.5|6460|6458|58
1651083000000|2022-04-27 18:10:00|6461.2|6459.2|6463.5|6461.5|6466.2|6464.2|6457|6455|19
1651083300000|2022-04-27 18:15:00|6463.7|6461.7|6453|6451|6464|6462|6449.2|6447.2|67
1651083600000|2022-04-27 18:20:00|6453.2|6451.2|6451.5|6449.5|6459|6457|6451.5|6449.5|42
1651083900000|2022-04-27 18:25:00|6451.2|6449.2|6448.2|6446.2|6452.5|6450.5|6446.2|6444.2|111
1651084200000|2022-04-27 18:30:00|6448|6446|6453.2|6451.2|6455.2|6453.2|6446.2|6444.2|85
1651084500000|2022-04-27 18:35:00|6453|6451|6450|6448|6455.2|6453.2|6439|6437|148
1651084800000|2022-04-27 18:40:00|6450.2|6448.2|6456.5|6454.5|6459.7|6457.7|6449.5|6447.5|63
1651085100000|2022-04-27 18:45:00|6456.2|6454.2|6452.2|6450.2|6460.7|6458.7|6448|6446|59
1651085400000|2022-04-27 18:50:00|6452.5|6450.5|6440.5|6438.5|6453.5|6451.5|6438.7|6436.7|86
1651085700000|2022-04-27 18:55:00|6440.2|6438.2|6430.5|6428.5|6440.2|6438.2|6424.7|6422.7|318
1651086000000|2022-04-27 19:00:00|6430.2|6428.2|6426|6424|6433.2|6431.2|6422.2|6420.2|110
1651086300000|2022-04-27 19:05:00|6426.2|6424.2|6426.2|6424.2|6431.5|6429.5|6421|6419|119
1651086600000|2022-04-27 19:10:00|6426.5|6424.5|6428.7|6426.7|6432.7|6430.7|6421|6419|108
1651086900000|2022-04-27 19:15:00|6428.5|6426.5|6425|6423|6434|6432|6421|6419|80
1651087200000|2022-04-27 19:20:00|6425.2|6423.2|6421.2|6419.2|6426.2|6424.2|6416.2|6414.2|115
1651087500000|2022-04-27 19:25:00|6421|6419|6424.5|6422.5|6429.5|6427.5|6421|6419|82
1651087800000|2022-04-27 19:30:00|6424.2|6422.2|6427.7|6425.7|6432|6430|6421.5|6419.5|156
1651088100000|2022-04-27 19:35:00|6428|6426|6424.5|6422.5|6432.5|6430.5|6419.5|6417.5|100
1651088400000|2022-04-27 19:40:00|6424.7|6422.7|6434.2|6432.2|6438|6436|6423|6421|97
1651088700000|2022-04-27 19:45:00|6434.5|6432.5|6430.5|6428.5|6441|6439|6428.2|6426.2|98
1651089000000|2022-04-27 19:50:00|6430.2|6428.2|6427.2|6425.2|6432|6430|6419|6417|271
1651089300000|2022-04-27 19:55:00|6427.5|6425.5|6430|6428|6435.7|6433.7|6425.5|6423.5|170
1651089600000|2022-04-27 20:00:00|6440|6438|6436.8|6432.8|6442|6438|6432.6|6428.6|0
1651089900000|2022-04-27 20:05:00|6437|6433|6449.4|6445.4|6459.8|6455.8|6435.6|6431.6|0
1651090200000|2022-04-27 20:10:00|6449|6445|6449.1|6445.1|6457.1|6453.1|6446|6442|0
1651090500000|2022-04-27 20:15:00|6449|6445|6455.3|6451.3|6459.3|6455.3|6448.7|6444.7|0
1651090800000|2022-04-27 20:20:00|6455.5|6451.5|6457.4|6453.4|6459.3|6455.3|6452.8|6448.8|0
1651091100000|2022-04-27 20:25:00|6457.6|6453.6|6457.7|6453.7|6460.5|6456.5|6455.6|6451.6|0
1651091400000|2022-04-27 20:30:00|6457.5|6453.5|6461.6|6457.6|6462.5|6458.5|6457.4|6453.4|0
1651091700000|2022-04-27 20:35:00|6461.5|6457.5|6464.9|6460.9|6464.9|6460.9|6460.4|6456.4|0
1651092000000|2022-04-27 20:40:00|6464.5|6460.5|6466.2|6462.2|6466.2|6462.2|6463.1|6459.1|0
1651092300000|2022-04-27 20:45:00|6466.1|6462.1|6473.4|6469.4|6475.8|6471.8|6464.7|6460.7|0
1651092600000|2022-04-27 20:50:00|6473.3|6469.3|6468.7|6464.7|6477.5|6473.5|6467.5|6463.5|0
1651092900000|2022-04-27 20:55:00|6468.6|6464.6|6471.8|6467.8|6474.6|6470.6|6468.6|6464.6|0
1651093200000|2022-04-27 21:00:00|6471|6467|6469|6465|6471.5|6467.5|6469|6465|0
1651093500000|2022-04-27 21:05:00|6468.8|6464.8|6469.1|6465.1|6469.3|6465.3|6468.6|6464.6|0
1651093800000|2022-04-27 21:10:00|6469|6465|6469.2|6465.2|6469.5|6465.5|6469|6465|0
1651094100000|2022-04-27 21:15:00|6469.1|6465.1|6469.1|6465.1|6469.2|6465.2|6468.7|6464.7|0
1651094400000|2022-04-27 21:20:00|6469.3|6465.3|6469.2|6465.2|6469.6|6465.6|6468.4|6464.4|0
1651094700000|2022-04-27 21:25:00|6468.7|6464.7|6468.9|6464.9|6469.4|6465.4|6468.7|6464.7|0
1651095000000|2022-04-27 21:30:00|6468.7|6464.7|6469.2|6465.2|6469.4|6465.4|6468.4|6464.4|0
1651095300000|2022-04-27 21:35:00|6469.4|6465.4|6469.9|6465.9|6470.6|6466.6|6469.2|6465.2|0
1651095600000|2022-04-27 21:40:00|6470.1|6466.1|6469.9|6465.9|6470.1|6466.1|6468.7|6464.7|0
1651095900000|2022-04-27 21:45:00|6469.6|6465.6|6469.4|6465.4|6470.9|6466.9|6469.4|6465.4|0
1651096200000|2022-04-27 21:50:00|6469.9|6465.9|6471.1|6467.1|6471.1|6467.1|6469.7|6465.7|0
1651096500000|2022-04-27 21:55:00|6470.9|6466.9|6471.6|6467.6|6471.6|6467.6|6470.9|6466.9|0
1651096800000|2022-04-27 22:00:00|6471.7|6467.7|6474.3|6470.3|6477.2|6473.2|6471.7|6467.7|0
1651097100000|2022-04-27 22:05:00|6474.2|6470.2|6474.3|6470.3|6476.2|6472.2|6473.8|6469.8|0
1651097400000|2022-04-27 22:10:00|6474.2|6470.2|6470.4|6466.4|6474.3|6470.3|6469|6465|0
1651097700000|2022-04-27 22:15:00|6470.9|6466.9|6469.4|6465.4|6474.1|6470.1|6469.2|6465.2|0
1651098000000|2022-04-27 22:20:00|6469.6|6465.6|6470.6|6466.6|6471.1|6467.1|6469.2|6465.2|0
1651098300000|2022-04-27 22:25:00|6470.8|6466.8|6469|6465|6471.1|6467.1|6468.3|6464.3|0
1651098600000|2022-04-27 22:30:00|6469.2|6465.2|6470.2|6466.2|6471.4|6467.4|6467.8|6463.8|0
1651098900000|2022-04-27 22:35:00|6470.4|6466.4|6471.4|6467.4|6471.6|6467.6|6469.5|6465.5|0
1651099200000|2022-04-27 22:40:00|6471|6467|6469.5|6465.5|6471|6467|6469.5|6465.5|0
1651099500000|2022-04-27 22:45:00|6469.8|6465.8|6470.7|6466.7|6472.7|6468.7|6469.8|6465.8|0
1651099800000|2022-04-27 22:50:00|6470.5|6466.5|6471.7|6467.7|6472.6|6468.6|6470.2|6466.2|0
1651100100000|2022-04-27 22:55:00|6471.9|6467.9|6470.3|6466.3|6472.2|6468.2|6469|6465|0
1651100400000|2022-04-27 23:00:00|6470.7|6466.7|6467|6463|6471.4|6467.4|6466.7|6462.7|0
1651100700000|2022-04-27 23:05:00|6466.9|6462.9|6468.1|6464.1|6468.6|6464.6|6466.5|6462.5|0
1651101000000|2022-04-27 23:10:00|6467.8|6463.8|6469|6465|6469.7|6465.7|6467.8|6463.8|0
1651101300000|2022-04-27 23:15:00|6468.8|6464.8|6468.8|6465.8|6469.2|6466.2|6467.3|6464.3|0
1651101600000|2022-04-27 23:20:00|6468.5|6465.5|6470.1|6467.1|6470.7|6467.7|6468.5|6465.5|0
1651101900000|2022-04-27 23:25:00|6470.2|6467.2|6472.2|6469.2|6473.2|6470.2|6469.9|6466.9|0
1651102200000|2022-04-27 23:30:00|6472|6469|6475.3|6472.3|6475.3|6472.3|6470.8|6467.8|0
1651102500000|2022-04-27 23:35:00|6475.6|6472.6|6473.2|6470.2|6475.8|6472.8|6472.9|6469.9|0
1651102800000|2022-04-27 23:40:00|6473|6470|6468.6|6465.6|6473|6470|6468.6|6465.6|0
1651103100000|2022-04-27 23:45:00|6468.9|6465.9|6469.9|6466.9|6471|6468|6468.9|6465.9|0
1651103400000|2022-04-27 23:50:00|6469.8|6466.8|6469.8|6466.8|6471|6468|6469.2|6466.2|0
1651103700000|2022-04-27 23:55:00|6470|6467|6471.7|6468.7|6472|6469|6470|6467|0
1651104000000|2022-04-28 00:00:00|6471.4|6468.4|6466.8|6463.8|6471.4|6468.4|6466.6|6463.6|0
1651104300000|2022-04-28 00:05:00|6466.6|6463.6|6464.4|6461.4|6468|6465|6463.7|6460.7|0
1651104600000|2022-04-28 00:10:00|6464.2|6461.2|6466.1|6463.1|6466.6|6463.6|6464.1|6461.1|0
1651104900000|2022-04-28 00:15:00|6465.4|6462.4|6449.9|6446.9|6465.7|6462.7|6444.8|6441.8|0
1651105200000|2022-04-28 00:20:00|6449.3|6446.3|6446.6|6443.6|6449.3|6446.3|6443.2|6440.2|0
1651105500000|2022-04-28 00:25:00|6446.3|6443.3|6448.3|6445.3|6451.7|6448.7|6445.7|6442.7|0
1651105800000|2022-04-28 00:30:00|6447.7|6444.7|6448.3|6445.3|6450|6447|6441.5|6438.5|0
1651106100000|2022-04-28 00:35:00|6449|6446|6451.8|6448.8|6455.2|6452.2|6449|6446|0
1651106400000|2022-04-28 00:40:00|6452.4|6449.4|6455.2|6452.2|6456.9|6453.9|6451.8|6448.8|0
1651106700000|2022-04-28 00:45:00|6455.8|6452.8|6456.9|6453.9|6460.3|6457.3|6455.2|6452.2|0
1651107000000|2022-04-28 00:50:00|6457.6|6454.6|6467.2|6464.2|6467.2|6464.2|6456.9|6453.9|0
1651107300000|2022-04-28 00:55:00|6466.5|6463.5|6463.7|6460.7|6467.2|6464.2|6462|6459|0
1651107600000|2022-04-28 01:00:00|6463.8|6460.8|6469.7|6466.7|6469.7|6466.7|6458.6|6455.6|0
1651107900000|2022-04-28 01:05:00|6469.4|6466.4|6463.8|6460.8|6470.6|6467.6|6462.1|6459.1|0
1651108200000|2022-04-28 01:10:00|6464.1|6461.1|6463.8|6460.8|6464.6|6461.6|6462.1|6459.1|0
1651108500000|2022-04-28 01:15:00|6463.1|6460.1|6467.2|6464.2|6467.2|6464.2|6462.1|6459.1|0
1651108800000|2022-04-28 01:20:00|6466.5|6463.5|6456|6453|6467.2|6464.2|6453.5|6450.5|0
1651109100000|2022-04-28 01:25:00|6455.7|6452.7|6453.4|6450.4|6458.6|6455.6|6451.7|6448.7|0
1651109400000|2022-04-28 01:30:00|6452.8|6449.8|6448.3|6445.3|6456.8|6453.8|6446.6|6443.6|0
1651109700000|2022-04-28 01:35:00|6448.9|6445.9|6455.1|6452.1|6456|6453|6444.9|6441.9|0
1651110000000|2022-04-28 01:40:00|6454.5|6451.5|6455.1|6452.1|6458.5|6455.5|6453.4|6450.4|0
1651110300000|2022-04-28 01:45:00|6454.5|6451.5|6456.7|6453.7|6456.8|6453.8|6451.7|6448.7|0
1651110600000|2022-04-28 01:50:00|6457|6454|6460.1|6457.1|6463.6|6460.6|6456.7|6453.7|0
1651110900000|2022-04-28 01:55:00|6460.5|6457.5|6465.4|6462.4|6465.4|6462.4|6460.2|6457.2|0
1651111200000|2022-04-28 02:00:00|6465.7|6462.7|6463.6|6460.6|6467.1|6464.1|6461.1|6458.1|0
1651111500000|2022-04-28 02:05:00|6464.3|6461.3|6461.9|6458.9|6465.4|6462.4|6461.9|6458.9|0
1651111800000|2022-04-28 02:10:00|6463.6|6460.6|6465.4|6462.4|6465.4|6462.4|6463.6|6460.6|0
1651112100000|2022-04-28 02:15:00|6465.3|6462.3|6463.6|6460.6|6465.4|6462.4|6463.6|6460.6|0
1651112400000|2022-04-28 02:20:00|6464.3|6461.3|6463.6|6460.6|6465.3|6462.3|6461.9|6458.9|0
1651112700000|2022-04-28 02:25:00|6463.7|6460.7|6465.3|6462.3|6465.4|6462.4|6461.9|6458.9|0
1651113000000|2022-04-28 02:30:00|6465|6462|6465.9|6462.9|6467.1|6464.1|6463.6|6460.6|0
1651113300000|2022-04-28 02:35:00|6465.4|6462.4|6467.1|6464.1|6468.8|6465.8|6465.3|6462.3|0
1651113600000|2022-04-28 02:40:00|6467.4|6464.4|6475.6|6472.6|6475.6|6472.6|6467.4|6464.4|0
1651113900000|2022-04-28 02:45:00|6475|6472|6473.9|6470.9|6475.6|6472.6|6473.9|6470.9|0
1651114200000|2022-04-28 02:50:00|6473.2|6470.2|6472.2|6469.2|6473.2|6470.2|6472.2|6469.2|0
1651114500000|2022-04-28 02:55:00|6472.8|6469.8|6468.7|6465.7|6473.9|6470.9|6467|6464|0
1651114800000|2022-04-28 03:00:00|6469.1|6466.1|6465.3|6462.3|6470.4|6467.4|6464.5|6461.5|0
1651115100000|2022-04-28 03:05:00|6466|6463|6468.7|6465.7|6468.7|6465.7|6465.3|6462.3|0
1651115400000|2022-04-28 03:10:00|6468|6465|6472.1|6469.1|6473.8|6470.8|6467|6464|0
1651115700000|2022-04-28 03:15:00|6472.8|6469.8|6463.6|6460.6|6474|6471|6460.1|6457.1|0
1651116000000|2022-04-28 03:20:00|6463.5|6460.5|6465.2|6462.2|6465.2|6462.2|6456.7|6453.7|0
1651116300000|2022-04-28 03:25:00|6465.6|6462.6|6463.5|6460.5|6468.7|6465.7|6462.7|6459.7|0
1651116600000|2022-04-28 03:30:00|6463.6|6460.6|6467|6464|6468.7|6465.7|6461.8|6458.8|0
1651116900000|2022-04-28 03:35:00|6466.6|6463.6|6463.6|6460.6|6467|6464|6461.9|6458.9|0
1651117200000|2022-04-28 03:40:00|6463.3|6460.3|6460.1|6457.1|6463.6|6460.6|6458.4|6455.4|0
1651117500000|2022-04-28 03:45:00|6461.8|6458.8|6460.1|6457.1|6461.8|6458.8|6458.4|6455.4|0
1651117800000|2022-04-28 03:50:00|6459.4|6456.4|6451.7|6448.7|6460.1|6457.1|6451.7|6448.7|0
1651118100000|2022-04-28 03:55:00|6451.4|6448.4|6449.3|6446.3|6452.5|6449.5|6444.9|6441.9|0
1651118400000|2022-04-28 04:00:00|6449.7|6446.7|6447.7|6444.7|6451|6448|6447.6|6444.6|0
1651118700000|2022-04-28 04:05:00|6447.1|6444.1|6447.7|6444.7|6449.4|6446.4|6446|6443|0
1651119000000|2022-04-28 04:10:00|6447.8|6444.8|6448.3|6445.3|6452.9|6449.9|6447.7|6444.7|0
1651119300000|2022-04-28 04:15:00|6447.7|6444.7|6445|6442|6449|6446|6443.3|6440.3|0
1651119600000|2022-04-28 04:20:00|6445.7|6442.7|6446.7|6443.7|6446.7|6443.7|6445|6442|0
1651119900000|2022-04-28 04:25:00|6446.1|6443.1|6446.8|6443.8|6446.8|6443.8|6443.4|6440.4|0
1651120200000|2022-04-28 04:30:00|6446.5|6443.5|6451.6|6448.6|6455.4|6452.4|6445.1|6442.1|0
1651120500000|2022-04-28 04:35:00|6451.1|6448.1|6451.2|6448.2|6451.2|6448.2|6449.4|6446.4|0
1651120800000|2022-04-28 04:40:00|6449.5|6446.5|6456.5|6453.5|6456.5|6453.5|6449.5|6446.5|0
1651121100000|2022-04-28 04:45:00|6456.2|6453.2|6456.5|6453.5|6458.2|6455.2|6454.8|6451.8|0
1651121400000|2022-04-28 04:50:00|6456.2|6453.2|6453.2|6450.2|6456.2|6453.2|6453.1|6450.1|0
1651121700000|2022-04-28 04:55:00|6452.8|6449.8|6455.1|6452.1|6456.8|6453.8|6451.5|6448.5|0
1651122000000|2022-04-28 05:00:00|6454.7|6451.7|6451.6|6448.6|6455.1|6452.1|6448.2|6445.2|0
1651122300000|2022-04-28 05:05:00|6452.2|6449.2|6455.1|6452.1|6455.1|6452.1|6451.6|6448.6|0
1651122600000|2022-04-28 05:10:00|6454.5|6451.5|6456.4|6453.4|6456.4|6453.4|6452.4|6449.4|0
1651122900000|2022-04-28 05:15:00|6455.8|6452.8|6453|6450|6455.8|6452.8|6451.3|6448.3|0
1651123200000|2022-04-28 05:20:00|6453.4|6450.4|6451.3|6448.3|6456.5|6453.5|6451.3|6448.3|0
1651123500000|2022-04-28 05:25:00|6452|6449|6458.2|6455.2|6458.2|6455.2|6451.3|6448.3|0
1651123800000|2022-04-28 05:30:00|6458.8|6455.8|6461.6|6458.6|6461.6|6458.6|6458.2|6455.2|0
1651124100000|2022-04-28 05:35:00|6462.2|6459.2|6463.3|6460.3|6468.4|6465.4|6461.6|6458.6|0
1651124400000|2022-04-28 05:40:00|6463.6|6460.6|6463.2|6460.2|6466.7|6463.7|6460.6|6457.6|0
1651124700000|2022-04-28 05:45:00|6463.9|6460.9|6473.3|6470.3|6478.6|6475.6|6463.9|6460.9|0
1651125000000|2022-04-28 05:50:00|6473.9|6470.9|6481.8|6478.8|6483.5|6480.5|6473.9|6470.9|0
1651125300000|2022-04-28 05:55:00|6480.1|6477.1|6480|6477|6481.8|6478.8|6478.4|6475.4|0
1651125600000|2022-04-28 06:00:00|6478.3|6475.3|6487.5|6485.5|6491.2|6489.2|6468.7|6466.7|645
1651125900000|2022-04-28 06:05:00|6487|6485|6489|6487|6491.7|6489.7|6479.7|6477.7|281
1651126200000|2022-04-28 06:10:00|6489.2|6487.2|6495|6493|6495.2|6493.2|6483|6481|170
1651126500000|2022-04-28 06:15:00|6495.2|6493.2|6498.7|6496.7|6501.7|6499.7|6495.2|6493.2|214
1651126800000|2022-04-28 06:20:00|6499|6497|6499.5|6497.5|6504|6502|6494.7|6492.7|236
1651127100000|2022-04-28 06:25:00|6499.7|6497.7|6503|6501|6507.2|6505.2|6499.5|6497.5|290
1651127400000|2022-04-28 06:30:00|6503.2|6501.2|6508.7|6506.7|6509.2|6507.2|6501.2|6499.2|271
1651127700000|2022-04-28 06:35:00|6508.5|6506.5|6508.2|6506.2|6509|6507|6505|6503|183
1651128000000|2022-04-28 06:40:00|6508.5|6506.5|6513.7|6511.7|6515|6513|6505.7|6503.7|335
1651128300000|2022-04-28 06:45:00|6514|6512|6516.7|6514.7|6518|6516|6513.5|6511.5|142
1651128600000|2022-04-28 06:50:00|6517|6515|6520.5|6518.5|6523.2|6521.2|6517|6515|165
1651128900000|2022-04-28 06:55:00|6520.7|6518.7|6518.2|6516.2|6523.7|6521.7|6515.2|6513.2|550
1651129200000|2022-04-28 07:00:00|6517.7|6516.7|6517.5|6516.5|6525.2|6524.2|6510.5|6509.5|1984
1651129500000|2022-04-28 07:05:00|6515.2|6514.2|6514|6513|6519.7|6518.7|6500.2|6499.2|1294
1651129800000|2022-04-28 07:10:00|6514.2|6513.2|6536.2|6535.2|6543.7|6542.7|6508.7|6507.7|1261
1651130100000|2022-04-28 07:15:00|6536.5|6535.5|6533.5|6532.5|6539.7|6538.7|6526.7|6525.7|905
1651130400000|2022-04-28 07:20:00|6533.7|6532.7|6540.7|6539.7|6543.2|6542.2|6530.2|6529.2|921
1651130700000|2022-04-28 07:25:00|6540.5|6539.5|6551|6550|6552.2|6551.2|6535|6534|740
1651131000000|2022-04-28 07:30:00|6551.2|6550.2|6545.5|6544.5|6551.5|6550.5|6544.2|6543.2|859
1651131300000|2022-04-28 07:35:00|6546.2|6545.2|6559.2|6558.2|6562.5|6561.5|6545.7|6544.7|765
1651131600000|2022-04-28 07:40:00|6558.6|6557.6|6559.1|6558.1|6561.6|6560.6|6552.4|6551.4|595
1651131900000|2022-04-28 07:45:00|6558.6|6557.6|6560.4|6559.4|6562.1|6561.1|6551.6|6550.6|594
1651132200000|2022-04-28 07:50:00|6559.9|6558.9|6560.6|6559.6|6563.9|6562.9|6556.4|6555.4|669
1651132500000|2022-04-28 07:55:00|6560.9|6559.9|6548.1|6547.1|6561.1|6560.1|6545.9|6544.9|586
1651132800000|2022-04-28 08:00:00|6547.9|6546.9|6552.1|6551.1|6559.1|6558.1|6547.1|6546.1|418
1651133100000|2022-04-28 08:05:00|6552.4|6551.4|6558.9|6557.9|6563.6|6562.6|6551.9|6550.9|443
1651133400000|2022-04-28 08:10:00|6558.6|6557.6|6559.1|6558.1|6562.4|6561.4|6551.6|6550.6|549
1651133700000|2022-04-28 08:15:00|6558.9|6557.9|6561.1|6560.1|6563.4|6562.4|6557.6|6556.6|407
1651134000000|2022-04-28 08:20:00|6561.6|6560.6|6566.6|6565.6|6567.9|6566.9|6558.4|6557.4|398
1651134300000|2022-04-28 08:25:00|6566.4|6565.4|6568.1|6567.1|6568.9|6567.9|6564.6|6563.6|294
1651134600000|2022-04-28 08:30:00|6567.9|6566.9|6570.1|6569.1|6572.1|6571.1|6565.1|6564.1|252
1651134900000|2022-04-28 08:35:00|6569.9|6568.9|6572.9|6571.9|6572.9|6571.9|6567.9|6566.9|301
1651135200000|2022-04-28 08:40:00|6572.6|6571.6|6567.6|6566.6|6577.4|6576.4|6566.1|6565.1|295
1651135500000|2022-04-28 08:45:00|6567.4|6566.4|6567.6|6566.6|6573.9|6572.9|6566.6|6565.6|245
1651135800000|2022-04-28 08:50:00|6567.9|6566.9|6567.9|6566.9|6568.4|6567.4|6561.1|6560.1|333
1651136100000|2022-04-28 08:55:00|6567.6|6566.6|6576.1|6575.1|6576.6|6575.6|6566.9|6565.9|288
1651136400000|2022-04-28 09:00:00|6576.4|6575.4|6574.1|6573.1|6577.1|6576.1|6571.1|6570.1|229
1651136700000|2022-04-28 09:05:00|6574.4|6573.4|6573.1|6572.1|6576.6|6575.6|6570.1|6569.1|295
1651137000000|2022-04-28 09:10:00|6573.6|6572.6|6572.9|6571.9|6575.4|6574.4|6568.9|6567.9|223
1651137300000|2022-04-28 09:15:00|6572.6|6571.6|6566.6|6565.6|6572.6|6571.6|6565.4|6564.4|206
1651137600000|2022-04-28 09:20:00|6566.4|6565.4|6567.1|6566.1|6567.9|6566.9|6561.6|6560.6|277
1651137900000|2022-04-28 09:25:00|6566.9|6565.9|6558.6|6557.6|6567.4|6566.4|6556.9|6555.9|252
1651138200000|2022-04-28 09:30:00|6558.9|6557.9|6569.1|6568.1|6570.1|6569.1|6558.4|6557.4|309
1651138500000|2022-04-28 09:35:00|6568.9|6567.9|6565.6|6564.6|6572.4|6571.4|6565.6|6564.6|324
1651138800000|2022-04-28 09:40:00|6565.4|6564.4|6560.1|6559.1|6571.1|6570.1|6556.1|6555.1|404
1651139100000|2022-04-28 09:45:00|6561.1|6560.1|6564.1|6563.1|6566.9|6565.9|6556.1|6555.1|294
1651139400000|2022-04-28 09:50:00|6563.9|6562.9|6555.1|6554.1|6563.9|6562.9|6551.6|6550.6|297
1651139700000|2022-04-28 09:55:00|6554.9|6553.9|6548.9|6547.9|6554.9|6553.9|6545.9|6544.9|297
1651140000000|2022-04-28 10:00:00|6549.9|6548.9|6550.1|6549.1|6554.4|6553.4|6547.1|6546.1|416
1651140300000|2022-04-28 10:05:00|6550.4|6549.4|6551.1|6550.1|6556.1|6555.1|6548.6|6547.6|359
1651140600000|2022-04-28 10:10:00|6550.9|6549.9|6550.1|6549.1|6553.6|6552.6|6549.6|6548.6|137
1651140900000|2022-04-28 10:15:00|6550.4|6549.4|6541.6|6540.6|6550.6|6549.6|6540.4|6539.4|314
1651141200000|2022-04-28 10:20:00|6541.4|6540.4|6540.9|6539.9|6546.4|6545.4|6537.9|6536.9|284
1651141500000|2022-04-28 10:25:00|6541.1|6540.1|6534.9|6533.9|6541.9|6540.9|6530.9|6529.9|280
1651141800000|2022-04-28 10:30:00|6534.6|6533.6|6536.9|6535.9|6537.6|6536.6|6529.1|6528.1|441
1651142100000|2022-04-28 10:35:00|6536.6|6535.6|6533.9|6532.9|6538.4|6537.4|6531.1|6530.1|316
1651142400000|2022-04-28 10:40:00|6534.1|6533.1|6535.1|6534.1|6538.4|6537.4|6533.1|6532.1|198
1651142700000|2022-04-28 10:45:00|6534.9|6533.9|6529.6|6528.6|6535.4|6534.4|6528.4|6527.4|129
1651143000000|2022-04-28 10:50:00|6529.9|6528.9|6531.1|6530.1|6534.6|6533.6|6529.4|6528.4|166
1651143300000|2022-04-28 10:55:00|6531.4|6530.4|6540.6|6539.6|6541.4|6540.4|6530.9|6529.9|164
1651143600000|2022-04-28 11:00:00|6541.1|6540.1|6547.9|6546.9|6549.4|6548.4|6540.1|6539.1|217
1651143900000|2022-04-28 11:05:00|6548.1|6547.1|6558.1|6557.1|6560.1|6559.1|6546.6|6545.6|223
1651144200000|2022-04-28 11:10:00|6557.9|6556.9|6553.6|6552.6|6559.4|6558.4|6551.6|6550.6|171
1651144500000|2022-04-28 11:15:00|6553.4|6552.4|6552.9|6551.9|6554.4|6553.4|6551.1|6550.1|89
1651144800000|2022-04-28 11:20:00|6552.6|6551.6|6552.6|6551.6|6556.1|6555.1|6551.1|6550.1|103
1651145100000|2022-04-28 11:25:00|6552.4|6551.4|6553.4|6552.4|6556.4|6555.4|6550.1|6549.1|131
1651145400000|2022-04-28 11:30:00|6553.6|6552.6|6552.6|6551.6|6557.1|6556.1|6552.1|6551.1|140
1651145700000|2022-04-28 11:35:00|6552.4|6551.4|6554.1|6553.1|6554.6|6553.6|6551.1|6550.1|164
1651146000000|2022-04-28 11:40:00|6553.9|6552.9|6552.9|6551.9|6555.1|6554.1|6551.4|6550.4|4111
1651146300000|2022-04-28 11:45:00|6552.6|6551.6|6547.1|6546.1|6553.1|6552.1|6546.6|6545.6|123
1651146600000|2022-04-28 11:50:00|6546.9|6545.9|6547.6|6546.6|6549.6|6548.6|6544.1|6543.1|170
1651146900000|2022-04-28 11:55:00|6547.9|6546.9|6542.6|6541.6|6549.1|6548.1|6539.1|6538.1|138
1651147200000|2022-04-28 12:00:00|6542.1|6541.1|6535.1|6534.1|6542.4|6541.4|6533.6|6532.6|260
1651147500000|2022-04-28 12:05:00|6534.9|6533.9|6530.6|6529.6|6536.9|6535.9|6529.1|6528.1|185
1651147800000|2022-04-28 12:10:00|6530.4|6529.4|6526.6|6525.6|6532.6|6531.6|6526.6|6525.6|176
1651148100000|2022-04-28 12:15:00|6526.4|6525.4|6527.9|6526.9|6529.4|6528.4|6522.9|6521.9|340
1651148400000|2022-04-28 12:20:00|6527.6|6526.6|6533.1|6532.1|6533.4|6532.4|6524.4|6523.4|323
1651148700000|2022-04-28 12:25:00|6533.4|6532.4|6523.4|6522.4|6533.4|6532.4|6523.4|6522.4|179
1651149000000|2022-04-28 12:30:00|6522.4|6521.4|6511.9|6510.9|6523.4|6522.4|6510.1|6509.1|641
1651149300000|2022-04-28 12:35:00|6512.1|6511.1|6520.4|6519.4|6522.6|6521.6|6507.1|6506.1|718
1651149600000|2022-04-28 12:40:00|6520.6|6519.6|6529.1|6528.1|6530.9|6529.9|6520.1|6519.1|584
1651149900000|2022-04-28 12:45:00|6529.4|6528.4|6521.6|6520.6|6529.6|6528.6|6521.6|6520.6|332
1651150200000|2022-04-28 12:50:00|6521.9|6520.9|6510.1|6509.1|6522.6|6521.6|6510.1|6509.1|411
1651150500000|2022-04-28 12:55:00|6510.6|6509.6|6513.1|6512.1|6513.6|6512.6|6508.1|6507.1|313
1651150800000|2022-04-28 13:00:00|6512.1|6511.1|6506.9|6505.9|6512.6|6511.6|6506.6|6505.6|380
1651151100000|2022-04-28 13:05:00|6506.6|6505.6|6507.9|6506.9|6509.6|6508.6|6505.1|6504.1|407
1651151400000|2022-04-28 13:10:00|6507.6|6506.6|6503.4|6502.4|6510.1|6509.1|6503.4|6502.4|252
1651151700000|2022-04-28 13:15:00|6503.6|6502.6|6504.9|6503.9|6509.1|6508.1|6500.9|6499.9|351
1651152000000|2022-04-28 13:20:00|6504.6|6503.6|6504.6|6503.6|6506.9|6505.9|6502.6|6501.6|269
1651152300000|2022-04-28 13:25:00|6504.4|6503.4|6500.4|6499.4|6505.9|6504.9|6495.1|6494.1|532
1651152600000|2022-04-28 13:30:00|6500.1|6499.1|6483.6|6482.6|6502.9|6501.9|6482.4|6481.4|1206
1651152900000|2022-04-28 13:35:00|6483.9|6482.9|6486.6|6485.6|6492.4|6491.4|6479.1|6478.1|1162
1651153200000|2022-04-28 13:40:00|6486.9|6485.9|6479.9|6478.9|6490.6|6489.6|6477.4|6476.4|647
1651153500000|2022-04-28 13:45:00|6479.6|6478.6|6478.9|6477.9|6491.9|6490.9|6477.9|6476.9|630
1651153800000|2022-04-28 13:50:00|6478.6|6477.6|6477.1|6476.1|6481.6|6480.6|6469.4|6468.4|925
1651154100000|2022-04-28 13:55:00|6476.9|6475.9|6465.1|6464.1|6476.9|6475.9|6462.9|6461.9|602
1651154400000|2022-04-28 14:00:00|6464.4|6463.4|6454.6|6453.6|6465.6|6464.6|6451.9|6450.9|1155
1651154700000|2022-04-28 14:05:00|6454.4|6453.4|6457.1|6456.1|6462.9|6461.9|6448.1|6447.1|779
1651155000000|2022-04-28 14:10:00|6457.7|6456.7|6458.7|6457.7|6463.7|6462.7|6450|6449|623
1651155300000|2022-04-28 14:15:00|6459|6458|6476.2|6475.2|6477.5|6476.5|6457.7|6456.7|532
1651155600000|2022-04-28 14:20:00|6476|6475|6465.2|6464.2|6477.2|6476.2|6464.7|6463.7|482
1651155900000|2022-04-28 14:25:00|6465|6464|6452.5|6451.5|6466.5|6465.5|6451.5|6450.5|509
1651156200000|2022-04-28 14:30:00|6451.5|6450.5|6437|6436|6454|6453|6435.5|6434.5|829
1651156500000|2022-04-28 14:35:00|6437.2|6436.2|6441.2|6440.2|6447.7|6446.7|6435.2|6434.2|599
1651156800000|2022-04-28 14:40:00|6440.2|6439.2|6449.7|6448.7|6449.7|6448.7|6438.7|6437.7|557
1651157100000|2022-04-28 14:45:00|6449.5|6448.5|6456.2|6455.2|6459.2|6458.2|6448.5|6447.5|522
1651157400000|2022-04-28 14:50:00|6455.7|6454.7|6460.7|6459.7|6460.7|6459.7|6451|6450|399
1651157700000|2022-04-28 14:55:00|6460.5|6459.5|6471.2|6470.2|6471.7|6470.7|6459|6458|488
1651158000000|2022-04-28 15:00:00|6471.5|6470.5|6473.7|6472.7|6477.5|6476.5|6469.7|6468.7|511
1651158300000|2022-04-28 15:05:00|6474.2|6473.2|6482.5|6481.5|6484.7|6483.7|6469.7|6468.7|617
1651158600000|2022-04-28 15:10:00|6482|6481|6481|6480|6485|6484|6479.5|6478.5|384
1651158900000|2022-04-28 15:15:00|6483|6482|6486.5|6485.5|6488|6487|6477.7|6476.7|624
1651159200000|2022-04-28 15:20:00|6486.7|6485.7|6492|6491|6495|6494|6484.7|6483.7|932
1651159500000|2022-04-28 15:25:00|6491.7|6490.7|6496.2|6495.2|6499.7|6498.7|6491|6490|1136
1651159800000|2022-04-28 15:30:00|6496.7|6494.7|6508.5|6506.5|6508.5|6506.5|6486.7|6484.7|4341
1651160100000|2022-04-28 15:35:00|6508.7|6506.7|6498.2|6496.2|6512|6510|6496|6494|1491
1651160400000|2022-04-28 15:40:00|6498.5|6496.5|6492.5|6490.5|6502.5|6500.5|6491.7|6489.7|398
1651160700000|2022-04-28 15:45:00|6492.7|6490.7|6494.7|6492.7|6495.5|6493.5|6485.7|6483.7|111
1651161000000|2022-04-28 15:50:00|6494.5|6492.5|6500|6498|6504.7|6502.7|6490|6488|193
1651161300000|2022-04-28 15:55:00|6500.2|6498.2|6499.2|6497.2|6502|6500|6496.2|6494.2|82
1651161600000|2022-04-28 16:00:00|6499|6497|6503|6501|6503.5|6501.5|6496|6494|237
1651161900000|2022-04-28 16:05:00|6502.7|6500.7|6498|6496|6503.2|6501.2|6493|6491|71
1651162200000|2022-04-28 16:10:00|6498.2|6496.2|6512.5|6510.5|6512.5|6510.5|6498|6496|193
1651162500000|2022-04-28 16:15:00|6512.7|6510.7|6519.2|6517.2|6520.2|6518.2|6510|6508|240
1651162800000|2022-04-28 16:20:00|6519.5|6517.5|6524.7|6522.7|6526.5|6524.5|6518.7|6516.7|146
1651163100000|2022-04-28 16:25:00|6524.5|6522.5|6525.7|6523.7|6527.2|6525.2|6523.2|6521.2|189
1651163400000|2022-04-28 16:30:00|6526|6524|6531.2|6529.2|6531.5|6529.5|6524.5|6522.5|255
1651163700000|2022-04-28 16:35:00|6531.5|6529.5|6534.5|6532.5|6537|6535|6531|6529|275
1651164000000|2022-04-28 16:40:00|6534.7|6532.7|6543.5|6541.5|6544.2|6542.2|6534.5|6532.5|187
1651164300000|2022-04-28 16:45:00|6543.7|6541.7|6545.2|6543.2|6552.2|6550.2|6543.5|6541.5|327
1651164600000|2022-04-28 16:50:00|6545.5|6543.5|6545.2|6543.2|6546.2|6544.2|6538.5|6536.5|137
1651164900000|2022-04-28 16:55:00|6545|6543|6543.5|6541.5|6546.2|6544.2|6539.7|6537.7|189
1651165200000|2022-04-28 17:00:00|6544|6542|6545.2|6543.2|6548.2|6546.2|6537.7|6535.7|146
1651165500000|2022-04-28 17:05:00|6545|6543|6544.2|6542.2|6546.7|6544.7|6539|6537|130
1651165800000|2022-04-28 17:10:00|6544.5|6542.5|6552|6550|6554.5|6552.5|6543.7|6541.7|182
1651166100000|2022-04-28 17:15:00|6551.7|6549.7|6551.2|6549.2|6554.2|6552.2|6543.2|6541.2|130
1651166400000|2022-04-28 17:20:00|6551|6549|6547.5|6545.5|6551.2|6549.2|6543.2|6541.2|105
1651166700000|2022-04-28 17:25:00|6547.2|6545.2|6550.5|6548.5|6551.7|6549.7|6546|6544|74
1651167000000|2022-04-28 17:30:00|6550.7|6548.7|6554.5|6552.5|6556.5|6554.5|6543|6541|201
1651167300000|2022-04-28 17:35:00|6554.2|6552.2|6559.2|6557.2|6560|6558|6549.5|6547.5|217
1651167600000|2022-04-28 17:40:00|6559.5|6557.5|6555|6553|6561.5|6559.5|6550|6548|172
1651167900000|2022-04-28 17:45:00|6554.5|6552.5|6559.5|6557.5|6561.7|6559.7|6551.2|6549.2|95
1651168200000|2022-04-28 17:50:00|6559.7|6557.7|6553|6551|6560.2|6558.2|6552.5|6550.5|164
1651168500000|2022-04-28 17:55:00|6553.2|6551.2|6556.7|6554.7|6558|6556|6550.7|6548.7|147
1651168800000|2022-04-28 18:00:00|6557|6555|6558.2|6556.2|6560|6558|6554.5|6552.5|79
1651169100000|2022-04-28 18:05:00|6558|6556|6556.5|6554.5|6558.7|6556.7|6552.7|6550.7|54
1651169400000|2022-04-28 18:10:00|6556.2|6554.2|6556|6554|6560.5|6558.5|6555.2|6553.2|141
1651169700000|2022-04-28 18:15:00|6556.2|6554.2|6560.7|6558.7|6560.7|6558.7|6552.5|6550.5|81
1651170000000|2022-04-28 18:20:00|6560.5|6558.5|6563.5|6561.5|6563.5|6561.5|6555|6553|85
1651170300000|2022-04-28 18:25:00|6563|6561|6557.2|6555.2|6563.2|6561.2|6556.2|6554.2|204
1651170600000|2022-04-28 18:30:00|6557.5|6555.5|6555.5|6553.5|6560|6558|6552.2|6550.2|173
1651170900000|2022-04-28 18:35:00|6555.7|6553.7|6558.2|6556.2|6560.2|6558.2|6553.5|6551.5|249
1651171200000|2022-04-28 18:40:00|6558|6556|6561.5|6559.5|6562.2|6560.2|6557|6555|85
1651171500000|2022-04-28 18:45:00|6561.2|6559.2|6565.5|6563.5|6565.5|6563.5|6559.7|6557.7|63
1651171800000|2022-04-28 18:50:00|6565.2|6563.2|6558.2|6556.2|6567.2|6565.2|6558.2|6556.2|153
1651172100000|2022-04-28 18:55:00|6558|6556|6562.2|6560.2|6564.7|6562.7|6556.5|6554.5|119
1651172400000|2022-04-28 19:00:00|6562|6560|6563.2|6561.2|6565.7|6563.7|6560.2|6558.2|82
1651172700000|2022-04-28 19:05:00|6563.5|6561.5|6564.5|6562.5|6566.2|6564.2|6563.5|6561.5|88
1651173000000|2022-04-28 19:10:00|6564.2|6562.2|6561.2|6559.2|6564.2|6562.2|6560.2|6558.2|169
1651173300000|2022-04-28 19:15:00|6561.5|6559.5|6564.7|6562.7|6565.5|6563.5|6559.2|6557.2|65
1651173600000|2022-04-28 19:20:00|6565|6563|6572.7|6570.7|6573.7|6571.7|6563.2|6561.2|167
1651173900000|2022-04-28 19:25:00|6572.5|6570.5|6563.2|6561.2|6572.5|6570.5|6563|6561|180
1651174200000|2022-04-28 19:30:00|6563.5|6561.5|6559.7|6557.7|6565.2|6563.2|6557.7|6555.7|142
1651174500000|2022-04-28 19:35:00|6559.5|6557.5|6557.5|6555.5|6562.2|6560.2|6553.5|6551.5|99
1651174800000|2022-04-28 19:40:00|6557.2|6555.2|6555.5|6553.5|6562.2|6560.2|6553.2|6551.2|68
1651175100000|2022-04-28 19:45:00|6555.7|6553.7|6557.7|6555.7|6560.5|6558.5|6550.7|6548.7|176
1651175400000|2022-04-28 19:50:00|6558|6556|6554|6552|6558|6556|6551.2|6549.2|233
1651175700000|2022-04-28 19:55:00|6554.2|6552.2|6559.5|6557.5|6563|6561|6547.7|6545.7|152
1651176000000|2022-04-28 20:00:00|6561.9|6557.9|6539.5|6535.5|6562|6558|6523.7|6519.7|0
1651176300000|2022-04-28 20:05:00|6539|6535|6531|6527|6547.1|6543.1|6530.8|6526.8|0
1651176600000|2022-04-28 20:10:00|6531.2|6527.2|6529.6|6525.6|6539.2|6535.2|6528|6524|0
1651176900000|2022-04-28 20:15:00|6530.1|6526.1|6530.9|6526.9|6533.6|6529.6|6526|6522|0
1651177200000|2022-04-28 20:20:00|6530.2|6526.2|6535.2|6531.2|6539.1|6535.1|6527.9|6523.9|0
1651177500000|2022-04-28 20:25:00|6535.1|6531.1|6536.6|6532.6|6538.3|6534.3|6531.6|6527.6|0
1651177800000|2022-04-28 20:30:00|6537.1|6533.1|6554.8|6550.8|6568.5|6564.5|6536.9|6532.9|0
1651178100000|2022-04-28 20:35:00|6554.7|6550.7|6548.6|6544.6|6560.4|6556.4|6547|6543|0
1651178400000|2022-04-28 20:40:00|6548.8|6544.8|6544.6|6540.6|6548.9|6544.9|6542|6538|0
1651178700000|2022-04-28 20:45:00|6545.1|6541.1|6527.6|6523.6|6545.3|6541.3|6526.6|6522.6|0
1651179000000|2022-04-28 20:50:00|6527.5|6523.5|6531.3|6527.3|6532.7|6528.7|6526.6|6522.6|0
1651179300000|2022-04-28 20:55:00|6531.4|6527.4|6530.2|6526.2|6536.8|6532.8|6528.5|6524.5|0
1651179600000|2022-04-28 21:00:00|6529.2|6525.2|6526.9|6522.9|6533.2|6529.2|6525.6|6521.6|0
1651179900000|2022-04-28 21:05:00|6526.8|6522.8|6523.4|6519.4|6527.5|6523.5|6522.2|6518.2|0
1651180200000|2022-04-28 21:10:00|6523.5|6519.5|6517.3|6513.3|6526.5|6522.5|6517.1|6513.1|0
1651180500000|2022-04-28 21:15:00|6517|6513|6516.8|6512.8|6518.9|6514.9|6515.6|6511.6|0
1651180800000|2022-04-28 21:20:00|6515.3|6511.3|6505.6|6501.6|6517.5|6513.5|6501.6|6497.6|0
1651181100000|2022-04-28 21:25:00|6505.7|6501.7|6509.4|6505.4|6511.7|6507.7|6503.9|6499.9|0
1651181400000|2022-04-28 21:30:00|6509.9|6505.9|6509.4|6505.4|6510.5|6506.5|6507.4|6503.4|0
1651181700000|2022-04-28 21:35:00|6509.6|6505.6|6513.2|6509.2|6513.2|6509.2|6507.4|6503.4|0
1651182000000|2022-04-28 21:40:00|6513.4|6509.4|6518.6|6514.6|6522.7|6518.7|6513.4|6509.4|0
1651182300000|2022-04-28 21:45:00|6518.5|6514.5|6525.8|6521.8|6526.5|6522.5|6518.2|6514.2|0
1651182600000|2022-04-28 21:50:00|6525.6|6521.6|6526.6|6522.6|6528|6524|6524.9|6520.9|0
1651182900000|2022-04-28 21:55:00|6526.5|6522.5|6526.5|6522.5|6529.7|6525.7|6526|6522|0
1651183200000|2022-04-28 22:00:00|6526.4|6522.4|6524.1|6520.1|6526.4|6522.4|6509.9|6505.9|0
1651183500000|2022-04-28 22:05:00|6524|6520|6524.7|6520.7|6527.2|6523.2|6523.2|6519.2|0
1651183800000|2022-04-28 22:10:00|6524.9|6520.9|6527.4|6523.4|6530.1|6526.1|6521.9|6517.9|0
1651184100000|2022-04-28 22:15:00|6527.5|6523.5|6531.9|6527.9|6534.4|6530.4|6527.5|6523.5|0
1651184400000|2022-04-28 22:20:00|6532|6528|6530.1|6526.1|6536.5|6532.5|6529.1|6525.1|0
1651184700000|2022-04-28 22:25:00|6530.3|6526.3|6527.3|6523.3|6530.8|6526.8|6524.9|6520.9|0
1651185000000|2022-04-28 22:30:00|6527.1|6523.1|6529.3|6525.3|6531.8|6527.8|6526.9|6522.9|0
1651185300000|2022-04-28 22:35:00|6529.2|6525.2|6526|6522|6529.3|6525.3|6525.9|6521.9|0
1651185600000|2022-04-28 22:40:00|6525.9|6521.9|6521.3|6517.3|6526.7|6522.7|6519.4|6515.4|0
1651185900000|2022-04-28 22:45:00|6520.6|6516.6|6520.3|6516.3|6522.6|6518.6|6519.3|6515.3|0
1651186200000|2022-04-28 22:50:00|6520.1|6516.1|6519.3|6515.3|6520.6|6516.6|6518.2|6514.2|0
1651186500000|2022-04-28 22:55:00|6519.4|6515.4|6521.5|6517.5|6522|6518|6518.9|6514.9|0
1651186800000|2022-04-28 23:00:00|6521.8|6517.8|6521.4|6517.4|6522.6|6518.6|6520.2|6516.2|0
1651187100000|2022-04-28 23:05:00|6521.1|6517.1|6522.3|6518.3|6522.3|6518.3|6520.4|6516.4|0
1651187400000|2022-04-28 23:10:00|6522.1|6518.1|6522.6|6518.6|6523.5|6519.5|6521.4|6517.4|0
1651187700000|2022-04-28 23:15:00|6522.1|6518.1|6526.1|6523.1|6527|6524|6520.6|6517.1|0
1651188000000|2022-04-28 23:20:00|6525.8|6522.8|6525.4|6522.4|6527.5|6524.5|6525.3|6522.3|0
1651188300000|2022-04-28 23:25:00|6525.5|6522.5|6526|6523|6526.1|6523.1|6524.6|6521.6|0
1651188600000|2022-04-28 23:30:00|6526.1|6523.1|6523.4|6520.4|6527|6524|6523|6520|0
1651188900000|2022-04-28 23:35:00|6523.6|6520.6|6522.1|6519.1|6524.2|6521.2|6521.3|6518.3|0
1651189200000|2022-04-28 23:40:00|6522.5|6519.5|6523.1|6520.1|6523.8|6520.8|6521.4|6518.4|0
1651189500000|2022-04-28 23:45:00|6523.5|6520.5|6524.2|6521.2|6524.2|6521.2|6522.6|6519.6|0
1651189800000|2022-04-28 23:50:00|6524.1|6521.1|6524.5|6521.5|6524.7|6521.7|6523.1|6520.1|0
1651190100000|2022-04-28 23:55:00|6524.7|6521.7|6524.1|6521.1|6524.7|6521.7|6523.4|6520.4|0
1651190400000|2022-04-29 00:00:00|6524.3|6521.3|6525.3|6522.3|6525.9|6522.9|6523.8|6520.8|0
1651190700000|2022-04-29 00:05:00|6525.5|6522.5|6526.7|6523.7|6527|6524|6525.3|6522.3|0
1651191000000|2022-04-29 00:10:00|6526.5|6523.5|6531.7|6528.7|6532.3|6529.3|6526.5|6523.5|0
1651191300000|2022-04-29 00:15:00|6532.1|6529.1|6535.4|6532.4|6536.8|6533.8|6532.1|6529.1|0
1651191600000|2022-04-29 00:20:00|6535.7|6532.7|6540|6537|6540.3|6537.3|6535.7|6532.7|0
1651191900000|2022-04-29 00:25:00|6539.7|6536.7|6540.3|6537.3|6541.9|6538.9|6539.5|6536.5|0
1651192200000|2022-04-29 00:30:00|6540.7|6537.7|6539.3|6536.3|6540.9|6537.9|6539.1|6536.1|0
1651192500000|2022-04-29 00:35:00|6539.4|6536.4|6538.5|6535.5|6541|6538|6538.4|6535.4|0
1651192800000|2022-04-29 00:40:00|6538.6|6535.6|6537.1|6534.1|6538.9|6535.9|6536.1|6533.1|0
1651193100000|2022-04-29 00:45:00|6536.8|6533.8|6537.1|6534.1|6537.8|6534.8|6536.1|6533.1|0
1651193400000|2022-04-29 00:50:00|6537.2|6534.2|6536.1|6533.1|6539.2|6536.2|6535.9|6532.9|0
1651193700000|2022-04-29 00:55:00|6535.9|6532.9|6539.3|6536.3|6539.7|6536.7|6535.6|6532.6|0
1651194000000|2022-04-29 01:00:00|6539.5|6536.5|6538.1|6535.1|6540.5|6537.5|6537.4|6534.4|0
1651194300000|2022-04-29 01:05:00|6538.2|6535.2|6540.2|6537.2|6540.5|6537.5|6538.2|6535.2|0
1651194600000|2022-04-29 01:10:00|6540.8|6537.8|6539.6|6536.6|6542.1|6539.1|6538.6|6535.6|0
1651194900000|2022-04-29 01:15:00|6539.8|6536.8|6545|6542|6546.6|6543.6|6539.1|6536.1|0
1651195200000|2022-04-29 01:20:00|6545.2|6542.2|6544.2|6541.2|6545.9|6542.9|6541.7|6538.7|0
1651195500000|2022-04-29 01:25:00|6544.3|6541.3|6549.2|6546.2|6551.6|6548.6|6544.2|6541.2|0
1651195800000|2022-04-29 01:30:00|6549.5|6546.5|6563.8|6560.8|6563.9|6560.9|6549.5|6546.5|0
1651196100000|2022-04-29 01:35:00|6566.3|6563.3|6569.6|6566.6|6570.5|6567.5|6563.7|6560.7|0
1651196400000|2022-04-29 01:40:00|6570.4|6567.4|6570.7|6567.7|6573.9|6570.9|6567|6564|0
1651196700000|2022-04-29 01:45:00|6570.8|6567.8|6573|6570|6573.3|6570.3|6569.6|6566.6|0
1651197000000|2022-04-29 01:50:00|6571.3|6568.3|6568.7|6565.7|6573|6570|6567.9|6564.9|0
1651197300000|2022-04-29 01:55:00|6569.6|6566.6|6564.5|6561.5|6569.6|6566.6|6564.4|6561.4|0
1651197600000|2022-04-29 02:00:00|6566.2|6563.2|6567|6564|6567.9|6564.9|6566.1|6563.1|0
1651197900000|2022-04-29 02:05:00|6566.2|6563.2|6566.2|6563.2|6566.2|6563.2|6563.6|6560.6|0
1651198200000|2022-04-29 02:10:00|6565.4|6562.4|6564.4|6561.4|6567.9|6564.9|6564.4|6561.4|0
1651198500000|2022-04-29 02:15:00|6566.1|6563.1|6566.1|6563.1|6567.8|6564.8|6564.4|6561.4|0
1651198800000|2022-04-29 02:20:00|6565.2|6562.2|6564.2|6561.2|6566.1|6563.1|6562.7|6559.7|0
1651199100000|2022-04-29 02:25:00|6563.4|6560.4|6560.8|6557.8|6564.2|6561.2|6559|6556|0
1651199400000|2022-04-29 02:30:00|6560.7|6557.7|6555.4|6552.4|6562.4|6559.4|6553.7|6550.7|0
1651199700000|2022-04-29 02:35:00|6556.2|6553.2|6553.6|6550.6|6558.8|6555.8|6553.6|6550.6|0
1651200000000|2022-04-29 02:40:00|6551.9|6548.9|6558.7|6555.7|6558.7|6555.7|6551.8|6548.8|0
1651200300000|2022-04-29 02:45:00|6560.4|6557.4|6557|6554|6560.5|6557.5|6556.2|6553.2|0
1651200600000|2022-04-29 02:50:00|6557.1|6554.1|6560.4|6557.4|6562.1|6559.1|6557.1|6554.1|0
1651200900000|2022-04-29 02:55:00|6560.5|6557.5|6562.4|6559.4|6564.1|6561.1|6558.7|6555.7|0
1651201200000|2022-04-29 03:00:00|6564.1|6561.1|6564.1|6561.1|6564.1|6561.1|6562.4|6559.4|0
1651201500000|2022-04-29 03:05:00|6563.3|6560.3|6559.4|6556.4|6563.3|6560.3|6558|6555|0
1651201800000|2022-04-29 03:10:00|6558.6|6555.6|6556.9|6553.9|6560.2|6557.2|6555.1|6552.1|0
1651202100000|2022-04-29 03:15:00|6556.8|6553.8|6562|6559|6562|6559|6555.2|6552.2|0
1651202400000|2022-04-29 03:20:00|6561.2|6558.2|6559.4|6556.4|6562|6559|6558.5|6555.5|0
1651202700000|2022-04-29 03:25:00|6560.2|6557.2|6568.7|6565.7|6570.5|6567.5|6559.4|6556.4|0
1651203000000|2022-04-29 03:30:00|6570.4|6567.4|6570.8|6567.8|6572.5|6569.5|6568.7|6565.7|0
1651203300000|2022-04-29 03:35:00|6572.4|6569.4|6568.9|6565.9|6572.4|6569.4|6567.2|6564.2|0
1651203600000|2022-04-29 03:40:00|6569|6566|6571.5|6568.5|6572.3|6569.3|6567.3|6564.3|0
1651203900000|2022-04-29 03:45:00|6570.6|6567.6|6572.3|6569.3|6575.8|6572.8|6570.6|6567.6|0
1651204200000|2022-04-29 03:50:00|6574|6571|6570.3|6567.3|6578.9|6575.9|6569.5|6566.5|0
1651204500000|2022-04-29 03:55:00|6569.5|6566.5|6568.7|6565.7|6570.3|6567.3|6564.4|6561.4|0
1651204800000|2022-04-29 04:00:00|6570.4|6567.4|6568.7|6565.7|6572.2|6569.2|6567|6564|0
1651205100000|2022-04-29 04:05:00|6570.3|6567.3|6571.9|6568.9|6572|6569|6567.8|6564.8|0
1651205400000|2022-04-29 04:10:00|6570.2|6567.2|6569.4|6566.4|6571.9|6568.9|6566.8|6563.8|0
1651205700000|2022-04-29 04:15:00|6568.5|6565.5|6570.2|6567.2|6571|6568|6568.5|6565.5|0
1651206000000|2022-04-29 04:20:00|6569.4|6566.4|6570.1|6567.1|6570.2|6567.2|6568.5|6565.5|0
1651206300000|2022-04-29 04:25:00|6571|6568|6571.8|6568.8|6571.9|6568.9|6570.1|6567.1|0
1651206600000|2022-04-29 04:30:00|6570.9|6567.9|6572.6|6569.6|6573.5|6570.5|6570.9|6567.9|0
1651206900000|2022-04-29 04:35:00|6571.8|6568.8|6574.3|6571.3|6575.2|6572.2|6571.8|6568.8|0
1651207200000|2022-04-29 04:40:00|6575.1|6572.1|6574.9|6571.9|6575.1|6572.1|6573.2|6570.2|0
1651207500000|2022-04-29 04:45:00|6573.2|6570.2|6577.2|6574.2|6577.2|6574.2|6571.5|6568.5|0
1651207800000|2022-04-29 04:50:00|6578|6575|6576.1|6573.1|6578|6575|6574.6|6571.6|0
1651208100000|2022-04-29 04:55:00|6577.8|6574.8|6576.2|6573.2|6577.9|6574.9|6572.7|6569.7|0
1651208400000|2022-04-29 05:00:00|6577.9|6574.9|6583.2|6580.2|6588.6|6585.6|6577.9|6574.9|0
1651208700000|2022-04-29 05:05:00|6584.9|6581.9|6588|6585|6588|6585|6583|6580|0
1651209000000|2022-04-29 05:10:00|6589.7|6586.7|6584.9|6581.9|6590|6587|6584.8|6581.8|0
1651209300000|2022-04-29 05:15:00|6584.8|6581.8|6583|6580|6586.5|6583.5|6580.6|6577.6|0
1651209600000|2022-04-29 05:20:00|6582.2|6579.2|6579.4|6576.4|6583|6580|6572.7|6569.7|0
1651209900000|2022-04-29 05:25:00|6578.6|6575.6|6580.8|6577.8|6581.1|6578.1|6577.7|6574.7|0
1651210200000|2022-04-29 05:30:00|6580.9|6577.9|6582.3|6579.3|6584.1|6581.1|6579|6576|0
1651210500000|2022-04-29 05:35:00|6584|6581|6585.5|6582.5|6587.2|6584.2|6582.3|6579.3|0
1651210800000|2022-04-29 05:40:00|6583.8|6580.8|6587|6584|6587.9|6584.9|6580.4|6577.4|0
1651211100000|2022-04-29 05:45:00|6585.4|6582.4|6586.9|6583.9|6588.7|6585.7|6584.5|6581.5|0
1651211400000|2022-04-29 05:50:00|6585.2|6582.2|6580|6577|6585.2|6582.2|6578.3|6575.3|0
1651211700000|2022-04-29 05:55:00|6578.3|6575.3|6578.1|6575.1|6581|6578|6576.6|6573.6|0
1651212000000|2022-04-29 06:00:00|6576.4|6573.4|6574.2|6572.2|6576.4|6573.4|6563|6561|371
1651212300000|2022-04-29 06:05:00|6574|6572|6582.7|6580.7|6585.2|6583.2|6573.7|6571.7|387
1651212600000|2022-04-29 06:10:00|6582.5|6580.5|6575|6573|6582.5|6580.5|6574|6572|127
1651212900000|2022-04-29 06:15:00|6575.2|6573.2|6572.2|6570.2|6579.2|6577.2|6568|6566|89
1651213200000|2022-04-29 06:20:00|6572.7|6570.7|6573|6571|6575|6573|6566.2|6564.2|104
1651213500000|2022-04-29 06:25:00|6572.7|6570.7|6566.7|6564.7|6572.7|6570.7|6565.2|6563.2|44
1651213800000|2022-04-29 06:30:00|6566.5|6564.5|6570.5|6568.5|6571.7|6569.7|6563|6561|93
1651214100000|2022-04-29 06:35:00|6570.7|6568.7|6574.5|6572.5|6576|6574|6570.2|6568.2|71
1651214400000|2022-04-29 06:40:00|6574.7|6572.7|6578.7|6576.7|6578.7|6576.7|6573|6571|66
1651214700000|2022-04-29 06:45:00|6578.5|6576.5|6573.7|6571.7|6581.2|6579.2|6572.7|6570.7|109
1651215000000|2022-04-29 06:50:00|6573.5|6571.5|6568|6566|6574|6572|6567|6565|142
1651215300000|2022-04-29 06:55:00|6567.7|6565.7|6560.7|6558.7|6569.2|6567.2|6556.5|6554.5|290
1651215600000|2022-04-29 07:00:00|6560.2|6559.2|6552.7|6551.7|6561.5|6560.5|6544.7|6543.7|1736
1651215900000|2022-04-29 07:05:00|6551.7|6550.7|6559|6558|6561.7|6560.7|6548.7|6547.7|1185
1651216200000|2022-04-29 07:10:00|6560|6559|6553.2|6552.2|6563.7|6562.7|6549.5|6548.5|683
1651216500000|2022-04-29 07:15:00|6551.7|6550.7|6563.7|6562.7|6564.5|6563.5|6548.7|6547.7|541
1651216800000|2022-04-29 07:20:00|6564.2|6563.2|6569.7|6568.7|6576.2|6575.2|6563.2|6562.2|856
1651217100000|2022-04-29 07:25:00|6569.5|6568.5|6565.7|6564.7|6572.7|6571.7|6551.7|6550.7|947
1651217400000|2022-04-29 07:30:00|6565.5|6564.5|6578|6577|6579.5|6578.5|6563.5|6562.5|789
1651217700000|2022-04-29 07:35:00|6577.7|6576.7|6583.2|6582.2|6588.7|6587.7|6577|6576|710
1651218000000|2022-04-29 07:40:00|6583.3|6582.3|6582.3|6581.3|6586.6|6585.6|6572.6|6571.6|610
1651218300000|2022-04-29 07:45:00|6582.1|6581.1|6584.8|6583.8|6585.8|6584.8|6577.8|6576.8|428
1651218600000|2022-04-29 07:50:00|6585.1|6584.1|6587.3|6586.3|6590.8|6589.8|6578.8|6577.8|534
1651218900000|2022-04-29 07:55:00|6587.1|6586.1|6578.3|6577.3|6589.3|6588.3|6575.1|6574.1|433
1651219200000|2022-04-29 08:00:00|6578.8|6577.8|6587.8|6586.8|6587.8|6586.8|6573.8|6572.8|345
1651219500000|2022-04-29 08:05:00|6587.6|6586.6|6594.8|6593.8|6595.1|6594.1|6582.8|6581.8|471
1651219800000|2022-04-29 08:10:00|6594.6|6593.6|6599.3|6598.3|6600.6|6599.6|6591.6|6590.6|404
1651220100000|2022-04-29 08:15:00|6599.1|6598.1|6592.6|6591.6|6602.6|6601.6|6591.6|6590.6|377
1651220400000|2022-04-29 08:20:00|6592.8|6591.8|6580.3|6579.3|6593.3|6592.3|6578.8|6577.8|580
1651220700000|2022-04-29 08:25:00|6580.1|6579.1|6590.8|6589.8|6590.8|6589.8|6575.6|6574.6|404
1651221000000|2022-04-29 08:30:00|6591.1|6590.1|6587.3|6586.3|6592.3|6591.3|6586.8|6585.8|160
1651221300000|2022-04-29 08:35:00|6587.1|6586.1|6588.1|6587.1|6591.3|6590.3|6585.1|6584.1|263
1651221600000|2022-04-29 08:40:00|6588.3|6587.3|6583.3|6582.3|6592.8|6591.8|6581.8|6580.8|392
1651221900000|2022-04-29 08:45:00|6583.1|6582.1|6593.8|6592.8|6595.6|6594.6|6581.6|6580.6|267
1651222200000|2022-04-29 08:50:00|6594.1|6593.1|6589.8|6588.8|6597.8|6596.8|6589.8|6588.8|414
1651222500000|2022-04-29 08:55:00|6589.6|6588.6|6590.1|6589.1|6592.6|6591.6|6587.8|6586.8|243
1651222800000|2022-04-29 09:00:00|6589.8|6588.8|6591.3|6590.3|6591.3|6590.3|6583.8|6582.8|398
1651223100000|2022-04-29 09:05:00|6591.6|6590.6|6582.8|6581.8|6592.8|6591.8|6579.3|6578.3|321
1651223400000|2022-04-29 09:10:00|6582.3|6581.3|6583.8|6582.8|6589.8|6588.8|6580.8|6579.8|330
1651223700000|2022-04-29 09:15:00|6583.6|6582.6|6580.8|6579.8|6585.1|6584.1|6578.3|6577.3|201
1651224000000|2022-04-29 09:20:00|6580.6|6579.6|6579.1|6578.1|6582.1|6581.1|6577.6|6576.6|348
1651224300000|2022-04-29 09:25:00|6578.6|6577.6|6569.6|6568.6|6578.6|6577.6|6568.3|6567.3|408
1651224600000|2022-04-29 09:30:00|6569.3|6568.3|6560.3|6559.3|6570.1|6569.1|6559.6|6558.6|667
1651224900000|2022-04-29 09:35:00|6560.1|6559.1|6562.8|6561.8|6564.8|6563.8|6557.3|6556.3|245
1651225200000|2022-04-29 09:40:00|6562.6|6561.6|6558.1|6557.1|6562.6|6561.6|6552.1|6551.1|302
1651225500000|2022-04-29 09:45:00|6557.8|6556.8|6559.8|6558.8|6559.8|6558.8|6553.8|6552.8|217
1651225800000|2022-04-29 09:50:00|6560.1|6559.1|6561.8|6560.8|6564.6|6563.6|6558.1|6557.1|335
1651226100000|2022-04-29 09:55:00|6562.3|6561.3|6563.3|6562.3|6567.1|6566.1|6556.3|6555.3|362
1651226400000|2022-04-29 10:00:00|6562.8|6561.8|6562.8|6561.8|6570.1|6569.1|6561.6|6560.6|311
1651226700000|2022-04-29 10:05:00|6563.1|6562.1|6558.8|6557.8|6563.1|6562.1|6554.1|6553.1|241
1651227000000|2022-04-29 10:10:00|6559.1|6558.1|6556.8|6555.8|6559.3|6558.3|6554.6|6553.6|149
1651227300000|2022-04-29 10:15:00|6556.6|6555.6|6555.3|6554.3|6561.1|6560.1|6554.8|6553.8|154
1651227600000|2022-04-29 10:20:00|6555.1|6554.1|6551.1|6550.1|6556.6|6555.6|6550.8|6549.8|238
1651227900000|2022-04-29 10:25:00|6551.3|6550.3|6550.8|6549.8|6553.1|6552.1|6544.6|6543.6|272
1651228200000|2022-04-29 10:30:00|6551.1|6550.1|6547.3|6546.3|6552.6|6551.6|6542.1|6541.1|496
1651228500000|2022-04-29 10:35:00|6547.6|6546.6|6541.3|6540.3|6548.8|6547.8|6540.8|6539.8|207
1651228800000|2022-04-29 10:40:00|6541.6|6540.6|6532.1|6531.1|6543.6|6542.6|6532.1|6531.1|529
1651229100000|2022-04-29 10:45:00|6532.3|6531.3|6527.6|6526.6|6532.8|6531.8|6526.1|6525.1|360
1651229400000|2022-04-29 10:50:00|6526.8|6525.8|6526.8|6525.8|6531.3|6530.3|6523.8|6522.8|304
1651229700000|2022-04-29 10:55:00|6526.3|6525.3|6519.8|6518.8|6527.8|6526.8|6513.8|6512.8|533
1651230000000|2022-04-29 11:00:00|6519.3|6518.3|6522.8|6521.8|6528.8|6527.8|6518.8|6517.8|456
1651230300000|2022-04-29 11:05:00|6523.1|6522.1|6529.8|6528.8|6531.8|6530.8|6523.1|6522.1|873
1651230600000|2022-04-29 11:10:00|6529.6|6528.6|6528.3|6527.3|6529.8|6528.8|6524.1|6523.1|213
1651230900000|2022-04-29 11:15:00|6528.6|6527.6|6529.8|6528.8|6530.8|6529.8|6527.3|6526.3|190
1651231200000|2022-04-29 11:20:00|6529.6|6528.6|6536.3|6535.3|6537.1|6536.1|6529.3|6528.3|261
1651231500000|2022-04-29 11:25:00|6536.6|6535.6|6535.3|6534.3|6539.1|6538.1|6531.8|6530.8|241
1651231800000|2022-04-29 11:30:00|6535.1|6534.1|6532.8|6531.8|6537.8|6536.8|6532.1|6531.1|168
1651232100000|2022-04-29 11:35:00|6532.6|6531.6|6538.1|6537.1|6538.3|6537.3|6530.8|6529.8|174
1651232400000|2022-04-29 11:40:00|6537.6|6536.6|6538.3|6537.3|6541.6|6540.6|6534.6|6533.6|324
1651232700000|2022-04-29 11:45:00|6538.8|6537.8|6539.1|6538.1|6543.3|6542.3|6538.1|6537.1|128
1651233000000|2022-04-29 11:50:00|6539.3|6538.3|6539.3|6538.3|6540.1|6539.1|6534.6|6533.6|145
1651233300000|2022-04-29 11:55:00|6539.6|6538.6|6540.8|6539.8|6544.1|6543.1|6539.3|6538.3|161
1651233600000|2022-04-29 12:00:00|6541.1|6540.1|6543.3|6542.3|6546.3|6545.3|6539.3|6538.3|208
1651233900000|2022-04-29 12:05:00|6543.6|6542.6|6549.3|6548.3|6549.8|6548.8|6543.6|6542.6|284
1651234200000|2022-04-29 12:10:00|6549.1|6548.1|6549.6|6548.6|6551.3|6550.3|6544.3|6543.3|190
1651234500000|2022-04-29 12:15:00|6549.3|6548.3|6558.3|6557.3|6559.1|6558.1|6549.3|6548.3|282
1651234800000|2022-04-29 12:20:00|6558.6|6557.6|6563.3|6562.3|6564.3|6563.3|6558.1|6557.1|332
1651235100000|2022-04-29 12:25:00|6563.6|6562.6|6563.6|6562.6|6564.3|6563.3|6560.8|6559.8|235
1651235400000|2022-04-29 12:30:00|6563.3|6562.3|6558.6|6557.6|6563.6|6562.6|6550.6|6549.6|926
1651235700000|2022-04-29 12:35:00|6558.8|6557.8|6553.3|6552.3|6559.3|6558.3|6546.8|6545.8|379
1651236000000|2022-04-29 12:40:00|6553.1|6552.1|6559.3|6558.3|6560.8|6559.8|6552.8|6551.8|421
1651236300000|2022-04-29 12:45:00|6559.1|6558.1|6565.3|6564.3|6568.1|6567.1|6557.1|6556.1|309
1651236600000|2022-04-29 12:50:00|6565.1|6564.1|6567.3|6566.3|6569.3|6568.3|6563.8|6562.8|392
1651236900000|2022-04-29 12:55:00|6567.1|6566.1|6557.1|6556.1|6568.6|6567.6|6557.1|6556.1|279
1651237200000|2022-04-29 13:00:00|6556.3|6555.3|6553.6|6552.6|6558.1|6557.1|6552.3|6551.3|291
1651237500000|2022-04-29 13:05:00|6553.8|6552.8|6542.8|6541.8|6553.8|6552.8|6542.8|6541.8|370
1651237800000|2022-04-29 13:10:00|6542.6|6541.6|6540.1|6539.1|6546.1|6545.1|6539.6|6538.6|414
1651238100000|2022-04-29 13:15:00|6539.8|6538.8|6542.8|6541.8|6545.3|6544.3|6539.1|6538.1|379
1651238400000|2022-04-29 13:20:00|6542.6|6541.6|6547.8|6546.8|6548.3|6547.3|6541.3|6540.3|327
1651238700000|2022-04-29 13:25:00|6547.6|6546.6|6548.6|6547.6|6548.8|6547.8|6544.1|6543.1|376
1651239000000|2022-04-29 13:30:00|6548.8|6547.8|6559.6|6558.6|6564.3|6563.3|6548.1|6547.1|1057
1651239300000|2022-04-29 13:35:00|6560.1|6559.1|6559.3|6558.3|6568.8|6567.8|6557.6|6556.6|798
1651239600000|2022-04-29 13:40:00|6559.1|6558.1|6555.3|6554.3|6567.8|6566.8|6554.1|6553.1|478
1651239900000|2022-04-29 13:45:00|6555.6|6554.6|6563.1|6562.1|6567.3|6566.3|6554.6|6553.6|612
1651240200000|2022-04-29 13:50:00|6562.8|6561.8|6565.3|6564.3|6569.1|6568.1|6561.3|6560.3|1596
1651240500000|2022-04-29 13:55:00|6566.1|6565.1|6590.3|6589.3|6591.6|6590.6|6566.1|6565.1|1192
1651240800000|2022-04-29 14:00:00|6590.6|6589.6|6586.8|6585.8|6591.8|6590.8|6580.3|6579.3|1065
1651241100000|2022-04-29 14:05:00|6586.6|6585.6|6579.1|6578.1|6589.6|6588.6|6573.3|6572.3|633
1651241400000|2022-04-29 14:10:00|6578.7|6577.7|6577.9|6576.9|6584.7|6583.7|6575.4|6574.4|702
1651241700000|2022-04-29 14:15:00|6577.7|6576.7|6548.4|6547.4|6584.7|6583.7|6545.2|6544.2|1943
1651242000000|2022-04-29 14:20:00|6547.9|6546.9|6545.4|6544.4|6551.9|6550.9|6542.9|6541.9|598
1651242300000|2022-04-29 14:25:00|6545.7|6544.7|6525.4|6524.4|6548.7|6547.7|6524.9|6523.9|808
1651242600000|2022-04-29 14:30:00|6525.2|6524.2|6531.2|6530.2|6537.2|6536.2|6522.9|6521.9|780
1651242900000|2022-04-29 14:35:00|6531.9|6530.9|6533.4|6532.4|6535.2|6534.2|6523.4|6522.4|782
1651243200000|2022-04-29 14:40:00|6533.2|6532.2|6535.7|6534.7|6537.9|6536.9|6530.9|6529.9|545
1651243500000|2022-04-29 14:45:00|6535.9|6534.9|6528.4|6527.4|6535.9|6534.9|6524.7|6523.7|552
1651243800000|2022-04-29 14:50:00|6528.2|6527.2|6530.4|6529.4|6532.9|6531.9|6524.2|6523.2|6975
1651244100000|2022-04-29 14:55:00|6530.7|6529.7|6539.9|6538.9|6540.4|6539.4|6527.4|6526.4|676
1651244400000|2022-04-29 15:00:00|6538.2|6537.2|6536.4|6535.4|6539.9|6538.9|6530.4|6529.4|642
1651244700000|2022-04-29 15:05:00|6536.7|6535.7|6530.7|6529.7|6545.4|6544.4|6528.7|6527.7|961
1651245000000|2022-04-29 15:10:00|6530.9|6529.9|6529.4|6528.4|6533.2|6532.2|6521.2|6520.2|1918
1651245300000|2022-04-29 15:15:00|6528.7|6527.7|6526.9|6525.9|6528.9|6527.9|6523.7|6522.7|652
1651245600000|2022-04-29 15:20:00|6526.7|6525.7|6534.9|6533.9|6538.4|6537.4|6524.2|6523.2|1192
1651245900000|2022-04-29 15:25:00|6534.7|6533.7|6529.7|6528.7|6537.4|6536.4|6523.7|6522.7|2198
1651246200000|2022-04-29 15:30:00|6527.9|6526.9|6534.2|6532.2|6550.4|6548.4|6523.7|6521.7|5787
1651246500000|2022-04-29 15:35:00|6535.2|6533.2|6538.2|6536.2|6544.2|6542.2|6533.4|6531.4|2654
1651246800000|2022-04-29 15:40:00|6537.9|6535.9|6546.7|6544.7|6548.4|6546.4|6536.9|6534.9|421
1651247100000|2022-04-29 15:45:00|6546.4|6544.4|6545.7|6543.7|6552.9|6550.9|6543.9|6541.9|197
1651247400000|2022-04-29 15:50:00|6545.9|6543.9|6542.7|6540.7|6547.4|6545.4|6538.7|6536.7|127
1651247700000|2022-04-29 15:55:00|6543.2|6541.2|6532.4|6530.4|6544.7|6542.7|6532.4|6530.4|86
1651248000000|2022-04-29 16:00:00|6532.7|6530.7|6511.7|6509.7|6533.2|6531.2|6510.2|6508.2|403
1651248300000|2022-04-29 16:05:00|6511.9|6509.9|6505.4|6503.4|6513.4|6511.4|6504.9|6502.9|275
1651248600000|2022-04-29 16:10:00|6505.7|6503.7|6511.9|6509.9|6512.4|6510.4|6504.4|6502.4|157
1651248900000|2022-04-29 16:15:00|6511.7|6509.7|6507.2|6505.2|6513.2|6511.2|6506.4|6504.4|135
1651249200000|2022-04-29 16:20:00|6507.4|6505.4|6513.4|6511.4|6513.4|6511.4|6506.2|6504.2|131
1651249500000|2022-04-29 16:25:00|6513.2|6511.2|6510.7|6508.7|6515.9|6513.9|6508.4|6506.4|119
1651249800000|2022-04-29 16:30:00|6510.4|6508.4|6508.4|6506.4|6512.9|6510.9|6506.4|6504.4|142
1651250100000|2022-04-29 16:35:00|6508.7|6506.7|6510.9|6508.9|6512.7|6510.7|6507.2|6505.2|46
1651250400000|2022-04-29 16:40:00|6510.7|6508.7|6501.7|6499.7|6512.2|6510.2|6501.2|6499.2|82
1651250700000|2022-04-29 16:45:00|6501.9|6499.9|6503.2|6501.2|6505.9|6503.9|6501.4|6499.4|56
1651251000000|2022-04-29 16:50:00|6502.9|6500.9|6493.4|6491.4|6502.9|6500.9|6493.2|6491.2|191
1651251300000|2022-04-29 16:55:00|6493.7|6491.7|6496.9|6494.9|6500.7|6498.7|6493.7|6491.7|137
1651251600000|2022-04-29 17:00:00|6496.2|6494.2|6507.2|6505.2|6510.7|6508.7|6496.2|6494.2|122
1651251900000|2022-04-29 17:05:00|6506.9|6504.9|6498.7|6496.7|6507.2|6505.2|6497.4|6495.4|97
1651252200000|2022-04-29 17:10:00|6498.4|6496.4|6503.4|6501.4|6503.7|6501.7|6497.4|6495.4|155
1651252500000|2022-04-29 17:15:00|6503.7|6501.7|6506.4|6504.4|6507.7|6505.7|6501.4|6499.4|51
1651252800000|2022-04-29 17:20:00|6506.2|6504.2|6512.2|6510.2|6512.7|6510.7|6503.7|6501.7|38
1651253100000|2022-04-29 17:25:00|6512.4|6510.4|6512.4|6510.4|6517.4|6515.4|6511.4|6509.4|91
1651253400000|2022-04-29 17:30:00|6512.2|6510.2|6519.4|6517.4|6521.4|6519.4|6512.2|6510.2|129
1651253700000|2022-04-29 17:35:00|6519.2|6517.2|6520.4|6518.4|6527.4|6525.4|6518.2|6516.2|96
1651254000000|2022-04-29 17:40:00|6520.7|6518.7|6511.9|6509.9|6521.2|6519.2|6510.2|6508.2|103
1651254300000|2022-04-29 17:45:00|6512.2|6510.2|6505.9|6503.9|6512.7|6510.7|6504.9|6502.9|80
1651254600000|2022-04-29 17:50:00|6505.7|6503.7|6505.4|6503.4|6508.4|6506.4|6504.2|6502.2|60
1651254900000|2022-04-29 17:55:00|6505.2|6503.2|6504.7|6502.7|6507.2|6505.2|6502.7|6500.7|52
1651255200000|2022-04-29 18:00:00|6504.9|6502.9|6500.2|6498.2|6506.2|6504.2|6498.7|6496.7|40
1651255500000|2022-04-29 18:05:00|6499.9|6497.9|6497.7|6495.7|6500.4|6498.4|6494.9|6492.9|73
1651255800000|2022-04-29 18:10:00|6497.4|6495.4|6500.7|6498.7|6501.7|6499.7|6493.9|6491.9|33
1651256100000|2022-04-29 18:15:00|6500.9|6498.9|6500.2|6498.2|6510.7|6508.7|6498.9|6496.9|136
1651256400000|2022-04-29 18:20:00|6500.4|6498.4|6494.9|6492.9|6500.4|6498.4|6493.2|6491.2|50
1651256700000|2022-04-29 18:25:00|6495.2|6493.2|6496.2|6494.2|6499.4|6497.4|6494.4|6492.4|51
1651257000000|2022-04-29 18:30:00|6495.9|6493.9|6496.2|6494.2|6499.7|6497.7|6493.2|6491.2|52
1651257300000|2022-04-29 18:35:00|6496.4|6494.4|6489.4|6487.4|6498.9|6496.9|6488.9|6486.9|72
1651257600000|2022-04-29 18:40:00|6489.2|6487.2|6491.4|6489.4|6492.4|6490.4|6488.4|6486.4|85
1651257900000|2022-04-29 18:45:00|6491.7|6489.7|6481.4|6479.4|6491.7|6489.7|6481.4|6479.4|150
1651258200000|2022-04-29 18:50:00|6481.7|6479.7|6477.9|6475.9|6483.4|6481.4|6477.7|6475.7|306
1651258500000|2022-04-29 18:55:00|6477.7|6475.7|6483.2|6481.2|6485.2|6483.2|6474.4|6472.4|171
1651258800000|2022-04-29 19:00:00|6483.4|6481.4|6485.2|6483.2|6486.7|6484.7|6477.7|6475.7|116
1651259100000|2022-04-29 19:05:00|6484.9|6482.9|6476.7|6474.7|6484.9|6482.9|6476.7|6474.7|148
1651259400000|2022-04-29 19:10:00|6476.9|6474.9|6471.9|6469.9|6478.7|6476.7|6468.7|6466.7|158
1651259700000|2022-04-29 19:15:00|6471.7|6469.7|6477.4|6475.4|6479.7|6477.7|6471.2|6469.2|117
1651260000000|2022-04-29 19:20:00|6477.7|6475.7|6469.9|6467.9|6478.2|6476.2|6468.7|6466.7|246
1651260300000|2022-04-29 19:25:00|6470.2|6468.2|6460.2|6458.2|6472.9|6470.9|6460.2|6458.2|368
1651260600000|2022-04-29 19:30:00|6459.4|6457.4|6460.4|6458.4|6466.7|6464.7|6456.4|6454.4|552
1651260900000|2022-04-29 19:35:00|6460.2|6458.2|6459.2|6457.2|6465.4|6463.4|6456.2|6454.2|282
1651261200000|2022-04-29 19:40:00|6458.9|6456.9|6453.4|6451.4|6465.7|6463.7|6452.9|6450.9|202
1651261500000|2022-04-29 19:45:00|6453.2|6451.2|6444.2|6442.2|6455.2|6453.2|6443.9|6441.9|349
1651261800000|2022-04-29 19:50:00|6443.7|6441.7|6435.4|6433.4|6444.2|6442.2|6429.2|6427.2|707
1651262100000|2022-04-29 19:55:00|6434.4|6432.4|6429.9|6427.9|6434.9|6432.9|6425.9|6423.9|455
1651262400000|2022-04-29 20:00:00|6424.7|6422.7|6432.6|6428.6|6438|6434|6424.7|6422.7|0
1651262700000|2022-04-29 20:05:00|6433.6|6429.6|6442.4|6438.4|6443.9|6439.9|6433.6|6429.6|0
1651263000000|2022-04-29 20:10:00|6442.2|6438.2|6445.5|6441.5|6448|6444|6441.1|6437.1|0
1651263300000|2022-04-29 20:15:00|6445.3|6441.3|6439.5|6435.5|6445.3|6441.3|6437.9|6433.9|0
1651263600000|2022-04-29 20:20:00|6439.1|6435.1|6440.8|6436.8|6440.8|6436.8|6437.6|6433.6|0
1651263900000|2022-04-29 20:25:00|6440.6|6436.6|6438.9|6434.9|6442.7|6438.7|6438.9|6434.9|0
1651264200000|2022-04-29 20:30:00|6438.7|6434.7|6439.6|6435.6|6439.8|6435.8|6438.3|6434.3|0
1651264500000|2022-04-29 20:35:00|6439.2|6435.2|6441.1|6437.1|6441.1|6437.1|6437.6|6433.6|0
1651264800000|2022-04-29 20:40:00|6441.3|6437.3|6437.3|6433.3|6441.6|6437.6|6437.3|6433.3|0
1651265100000|2022-04-29 20:45:00|6437|6433|6439.7|6435.7|6441.4|6437.4|6437|6433|0
1651265400000|2022-04-29 20:50:00|6439.3|6435.3|6440.9|6436.9|6441.2|6437.2|6438.5|6434.5|0
1651265700000|2022-04-29 20:55:00|6440.6|6436.6|6440.7|6436.7|6442.3|6438.3|6439.7|6435.7|0
1651442400000|2022-05-01 22:00:00|6448.1|6444.1|6455.3|6451.3|6456.7|6452.7|6448.1|6444.1|0
1651442700000|2022-05-01 22:05:00|6455.1|6451.1|6453.9|6449.9|6456.3|6452.3|6448.5|6444.5|0
1651443000000|2022-05-01 22:10:00|6454.1|6450.1|6447|6443|6456.5|6452.5|6447|6443|0
1651443300000|2022-05-01 22:15:00|6447.1|6443.1|6444.6|6440.6|6448.3|6444.3|6442.6|6438.6|0
1651443600000|2022-05-01 22:20:00|6444.7|6440.7|6419.9|6415.9|6445.8|6441.8|6418.2|6414.2|0
1651443900000|2022-05-01 22:25:00|6419.8|6415.8|6413.8|6409.8|6421.7|6417.7|6412.6|6408.6|0
1651444200000|2022-05-01 22:30:00|6413.3|6409.3|6413.2|6409.2|6421.3|6417.3|6409.7|6405.7|0
1651444500000|2022-05-01 22:35:00|6412.7|6408.7|6416.2|6412.2|6418.6|6414.6|6409.7|6405.7|0
1651444800000|2022-05-01 22:40:00|6416.1|6412.1|6418.4|6414.4|6418.8|6414.8|6413.7|6409.7|0
1651445100000|2022-05-01 22:45:00|6418.1|6414.1|6431.8|6427.8|6431.8|6427.8|6418.1|6414.1|0
1651445400000|2022-05-01 22:50:00|6431.6|6427.6|6438.5|6434.5|6440.4|6436.4|6431.1|6427.1|0
1651445700000|2022-05-01 22:55:00|6438.7|6434.7|6437.7|6433.7|6440.8|6436.8|6436.3|6432.3|0
1651446000000|2022-05-01 23:00:00|6438.5|6434.5|6441.3|6437.3|6442.3|6438.3|6438.2|6434.2|0
1651446300000|2022-05-01 23:05:00|6441.1|6437.1|6445.2|6441.2|6445.5|6441.5|6440.3|6436.3|0
1651446600000|2022-05-01 23:10:00|6445.5|6441.5|6445.9|6441.9|6448.6|6444.6|6444.3|6440.3|0
1651446900000|2022-05-01 23:15:00|6446.2|6442.2|6445.8|6442.8|6448.2|6445.2|6444.2|6441.2|0
1651447200000|2022-05-01 23:20:00|6446|6443|6449.5|6446.5|6451.7|6448.7|6445.8|6442.8|0
1651447500000|2022-05-01 23:25:00|6449.6|6446.6|6446.5|6443.5|6450|6447|6446.2|6443.2|0
1651447800000|2022-05-01 23:30:00|6446.7|6443.7|6435.6|6432.6|6446.9|6443.9|6434|6431|0
1651448100000|2022-05-01 23:35:00|6435.3|6432.3|6433.5|6430.5|6439.1|6436.1|6428.7|6425.7|0
1651448400000|2022-05-01 23:40:00|6433.7|6430.7|6424|6421|6433.8|6430.8|6421.9|6418.9|0
1651448700000|2022-05-01 23:45:00|6423.6|6420.6|6421|6418|6426.2|6423.2|6417.6|6414.6|0
1651449000000|2022-05-01 23:50:00|6421.4|6418.4|6434.2|6431.2|6437.5|6434.5|6421.2|6418.2|0
1651449300000|2022-05-01 23:55:00|6434.3|6431.3|6432.2|6429.2|6438.9|6435.9|6429.7|6426.7|0
1651449600000|2022-05-02 00:00:00|6432.4|6429.4|6434.6|6431.6|6437.1|6434.1|6429.9|6426.9|0
1651449900000|2022-05-02 00:05:00|6434.4|6431.4|6439|6436|6442.2|6439.2|6433.1|6430.1|0
1651450200000|2022-05-02 00:10:00|6439.1|6436.1|6434.1|6431.1|6440.1|6437.1|6433|6430|0
1651450500000|2022-05-02 00:15:00|6434.4|6431.4|6428.6|6425.6|6449.3|6446.3|6428.6|6425.6|0
1651450800000|2022-05-02 00:20:00|6426.9|6423.9|6435.5|6432.5|6438.9|6435.9|6425.2|6422.2|0
1651451100000|2022-05-02 00:25:00|6436.4|6433.4|6428.7|6425.7|6437.2|6434.2|6427|6424|0
1651451400000|2022-05-02 00:30:00|6427|6424|6430.5|6427.5|6432.2|6429.2|6423.5|6420.5|0
1651451700000|2022-05-02 00:35:00|6429.6|6426.6|6430.5|6427.5|6432.2|6429.2|6423.6|6420.6|0
1651452000000|2022-05-02 00:40:00|6430.4|6427.4|6437.6|6434.6|6439.1|6436.1|6430.4|6427.4|0
1651452300000|2022-05-02 00:45:00|6437.5|6434.5|6430.8|6427.8|6439.3|6436.3|6427.4|6424.4|0
1651452600000|2022-05-02 00:50:00|6429.1|6426.1|6434.3|6431.3|6436|6433|6429.1|6426.1|0
1651452900000|2022-05-02 00:55:00|6435.9|6432.9|6442.8|6439.8|6444.4|6441.4|6435.9|6432.9|0
1651453200000|2022-05-02 01:00:00|6441.1|6438.1|6442.9|6439.9|6449.8|6446.8|6441.1|6438.1|0
1651453500000|2022-05-02 01:05:00|6441.2|6438.2|6446.4|6443.4|6447.2|6444.2|6435.2|6432.2|0
1651453800000|2022-05-02 01:10:00|6446.3|6443.3|6437.8|6434.8|6446.4|6443.4|6437.8|6434.8|0
1651454100000|2022-05-02 01:15:00|6436.1|6433.1|6437.8|6434.8|6439.5|6436.5|6435.2|6432.2|0
1651454400000|2022-05-02 01:20:00|6439.5|6436.5|6439.5|6436.5|6441.3|6438.3|6434.4|6431.4|0
1651454700000|2022-05-02 01:25:00|6439.4|6436.4|6442.9|6439.9|6442.9|6439.9|6437.7|6434.7|0
1651455000000|2022-05-02 01:30:00|6443.7|6440.7|6437.7|6434.7|6443.7|6440.7|6436|6433|0
1651455300000|2022-05-02 01:35:00|6437.8|6434.8|6434.2|6431.2|6441.2|6438.2|6434.2|6431.2|0
1651455600000|2022-05-02 01:40:00|6432.5|6429.5|6432.6|6429.6|6437.7|6434.7|6430.9|6427.9|0
1651455900000|2022-05-02 01:45:00|6431.8|6428.8|6430|6427|6435.2|6432.2|6426.6|6423.6|0
1651456200000|2022-05-02 01:50:00|6428.3|6425.3|6428.3|6425.3|6433.4|6430.4|6428.2|6425.2|0
1651456500000|2022-05-02 01:55:00|6428.2|6425.2|6417.9|6414.9|6428.3|6425.3|6417.9|6414.9|0
1651456800000|2022-05-02 02:00:00|6418.7|6415.7|6423|6420|6423|6420|6417.9|6414.9|0
1651457100000|2022-05-02 02:05:00|6423.1|6420.1|6423.1|6420.1|6424.8|6421.8|6419.7|6416.7|0
1651457400000|2022-05-02 02:10:00|6422.2|6419.2|6423.1|6420.1|6423.1|6420.1|6414.4|6411.4|0
1651457700000|2022-05-02 02:15:00|6420.5|6417.5|6424|6421|6425.7|6422.7|6420.5|6417.5|0
1651458000000|2022-05-02 02:20:00|6423.9|6420.9|6425.8|6422.8|6427.4|6424.4|6422.2|6419.2|0
1651458300000|2022-05-02 02:25:00|6427.4|6424.4|6429.3|6426.3|6432.7|6429.7|6427.4|6424.4|0
1651458600000|2022-05-02 02:30:00|6430.9|6427.9|6432.7|6429.7|6432.7|6429.7|6430.9|6427.9|0
1651458900000|2022-05-02 02:35:00|6432.6|6429.6|6429.2|6426.2|6434.4|6431.4|6429.2|6426.2|0
1651459200000|2022-05-02 02:40:00|6430.9|6427.9|6439.5|6436.5|6439.5|6436.5|6429.2|6426.2|0
1651459500000|2022-05-02 02:45:00|6437.9|6434.9|6441.2|6438.2|6441.2|6438.2|6437.8|6434.8|0
1651459800000|2022-05-02 02:50:00|6441.1|6438.1|6434.4|6431.4|6442.9|6439.9|6434.4|6431.4|0
1651460100000|2022-05-02 02:55:00|6436.1|6433.1|6436.1|6433.1|6437.9|6434.9|6434.4|6431.4|0
1651460400000|2022-05-02 03:00:00|6436.2|6433.2|6454|6451|6455.7|6452.7|6436.2|6433.2|0
1651460700000|2022-05-02 03:05:00|6453.9|6450.9|6448.8|6445.8|6455.7|6452.7|6448.8|6445.8|0
1651461000000|2022-05-02 03:10:00|6448.7|6445.7|6448.8|6445.8|6450.5|6447.5|6447.1|6444.1|0
1651461300000|2022-05-02 03:15:00|6448.9|6445.9|6453.6|6450.6|6455.3|6452.3|6448.9|6445.9|0
1651461600000|2022-05-02 03:20:00|6453.5|6450.5|6451.1|6448.1|6454.6|6451.6|6451.1|6448.1|0
1651461900000|2022-05-02 03:25:00|6451.2|6448.2|6454.6|6451.6|6456.3|6453.3|6451.2|6448.2|0
1651462200000|2022-05-02 03:30:00|6455.5|6452.5|6460.6|6457.6|6462.3|6459.3|6454.6|6451.6|0
1651462500000|2022-05-02 03:35:00|6460.5|6457.5|6465.4|6462.4|6467.1|6464.1|6457.3|6454.3|0
1651462800000|2022-05-02 03:40:00|6466.2|6463.2|6461.9|6458.9|6467.1|6464.1|6461.9|6458.9|0
1651463100000|2022-05-02 03:45:00|6462|6459|6463.5|6460.5|6463.6|6460.6|6460.2|6457.2|0
1651463400000|2022-05-02 03:50:00|6461.9|6458.9|6461.8|6458.8|6465.3|6462.3|6461.8|6458.8|0
1651463700000|2022-05-02 03:55:00|6460.1|6457.1|6458.4|6455.4|6461.8|6458.8|6458.4|6455.4|0
1651464000000|2022-05-02 04:00:00|6460.1|6457.1|6455|6452|6460.1|6457.1|6455|6452|0
1651464300000|2022-05-02 04:05:00|6455.9|6452.9|6458.4|6455.4|6460.1|6457.1|6453.2|6450.2|0
1651464600000|2022-05-02 04:10:00|6458.3|6455.3|6457.6|6454.6|6463.4|6460.4|6456.7|6453.7|0
1651464900000|2022-05-02 04:15:00|6458.4|6455.4|6451.6|6448.6|6458.4|6455.4|6451.6|6448.6|0
1651465200000|2022-05-02 04:20:00|6453.3|6450.3|6452.6|6449.6|6456|6453|6451.6|6448.6|0
1651465500000|2022-05-02 04:25:00|6454.3|6451.3|6452.7|6449.7|6454.4|6451.4|6451.8|6448.8|0
1651465800000|2022-05-02 04:30:00|6453.5|6450.5|6451.8|6448.8|6455.3|6452.3|6451.8|6448.8|0
1651466100000|2022-05-02 04:35:00|6450.1|6447.1|6451.8|6448.8|6451.9|6448.9|6448.4|6445.4|0
1651466400000|2022-05-02 04:40:00|6451.9|6448.9|6458.7|6455.7|6458.8|6455.8|6451.8|6448.8|0
1651466700000|2022-05-02 04:45:00|6457.1|6454.1|6462.1|6459.1|6463.8|6460.8|6457|6454|0
1651467000000|2022-05-02 04:50:00|6463|6460|6455.3|6452.3|6463.8|6460.8|6455.3|6452.3|0
1651467300000|2022-05-02 04:55:00|6455.4|6452.4|6460.5|6457.5|6460.5|6457.5|6455.3|6452.3|0
1651467600000|2022-05-02 05:00:00|6460.4|6457.4|6459.6|6456.6|6460.4|6457.4|6453.7|6450.7|0
1651467900000|2022-05-02 05:05:00|6458.8|6455.8|6464.2|6461.2|6467.6|6464.6|6458.8|6455.8|0
1651468200000|2022-05-02 05:10:00|6464.3|6461.3|6460.9|6457.9|6465.9|6462.9|6457.5|6454.5|0
1651468500000|2022-05-02 05:15:00|6460.8|6457.8|6455.7|6452.7|6460.8|6457.8|6453.9|6450.9|0
1651468800000|2022-05-02 05:20:00|6454|6451|6455.7|6452.7|6455.7|6452.7|6452.2|6449.2|0
1651469100000|2022-05-02 05:25:00|6454|6451|6454.1|6451.1|6455.8|6452.8|6452.4|6449.4|0
1651469400000|2022-05-02 05:30:00|6454|6451|6458.6|6455.6|6460.4|6457.4|6452.3|6449.3|0
1651469700000|2022-05-02 05:35:00|6458.3|6455.3|6456.7|6453.7|6458.4|6455.4|6451.5|6448.5|0
1651470000000|2022-05-02 05:40:00|6458.4|6455.4|6456.4|6453.4|6463.4|6460.4|6456.4|6453.4|0
1651470300000|2022-05-02 05:45:00|6456.5|6453.5|6442.6|6439.6|6456.5|6453.5|6442.6|6439.6|0
1651470600000|2022-05-02 05:50:00|6440.9|6437.9|6435.9|6432.9|6443.5|6440.5|6435.8|6432.8|0
1651470900000|2022-05-02 05:55:00|6435|6432|6421.3|6418.3|6437.5|6434.5|6419.6|6416.6|0
1651471200000|2022-05-02 06:00:00|6421.8|6417.8|6445.2|6443.2|6447.7|6445.7|6421.8|6417.8|442
1651471500000|2022-05-02 06:05:00|6442.9|6440.9|6439.4|6437.4|6446.4|6444.4|6439.4|6437.4|236
1651471800000|2022-05-02 06:10:00|6439.7|6437.7|6445.4|6443.4|6449.2|6447.2|6438.2|6436.2|148
1651472100000|2022-05-02 06:15:00|6445.2|6443.2|6444.2|6442.2|6447.4|6445.4|6439.4|6437.4|75
1651472400000|2022-05-02 06:20:00|6444.4|6442.4|6442.4|6440.4|6447.4|6445.4|6437.9|6435.9|187
1651472700000|2022-05-02 06:25:00|6441.9|6439.9|6440.9|6438.9|6441.9|6439.9|6436.7|6434.7|164
1651473000000|2022-05-02 06:30:00|6441.2|6439.2|6440.2|6438.2|6444.7|6442.7|6436.9|6434.9|186
1651473300000|2022-05-02 06:35:00|6440.4|6438.4|6444.4|6442.4|6446.7|6444.7|6435.4|6433.4|139
1651473600000|2022-05-02 06:40:00|6444.7|6442.7|6446.9|6444.9|6451.4|6449.4|6443.9|6441.9|217
1651473900000|2022-05-02 06:45:00|6445.7|6443.7|6444.4|6442.4|6451.4|6449.4|6442.9|6440.9|206
1651474200000|2022-05-02 06:50:00|6444.7|6442.7|6452.2|6450.2|6453.2|6451.2|6444.2|6442.2|70
1651474500000|2022-05-02 06:55:00|6452.7|6450.7|6468.4|6466.4|6468.4|6466.4|6449.2|6447.2|607
1651474800000|2022-05-02 07:00:00|6467.9|6466.9|6467.4|6466.4|6473.9|6472.9|6459.7|6458.7|1985
1651475100000|2022-05-02 07:05:00|6467.9|6466.9|6463.2|6462.2|6475.7|6474.7|6455.9|6454.9|1205
1651475400000|2022-05-02 07:10:00|6462.9|6461.9|6470.2|6469.2|6470.4|6469.4|6450.2|6449.2|817
1651475700000|2022-05-02 07:15:00|6469.9|6468.9|6453.4|6452.4|6471.4|6470.4|6449.4|6448.4|655
1651476000000|2022-05-02 07:20:00|6453.7|6452.7|6445.4|6444.4|6454.4|6453.4|6434.9|6433.9|746
1651476300000|2022-05-02 07:25:00|6445.7|6444.7|6465.9|6464.9|6466.9|6465.9|6444.4|6443.4|550
1651476600000|2022-05-02 07:30:00|6466.9|6465.9|6455.9|6454.9|6466.9|6465.9|6444.9|6443.9|833
1651476900000|2022-05-02 07:35:00|6455.7|6454.7|6462.9|6461.9|6463.2|6462.2|6451.4|6450.4|521
1651477200000|2022-05-02 07:40:00|6463.9|6462.9|6453.9|6452.9|6464.4|6463.4|6451.4|6450.4|324
1651477500000|2022-05-02 07:45:00|6454.4|6453.4|6450.9|6449.9|6455.9|6454.9|6448.2|6447.2|316
1651477800000|2022-05-02 07:50:00|6451.2|6450.2|6454.9|6453.9|6460.4|6459.4|6448.2|6447.2|478
1651478100000|2022-05-02 07:55:00|6458.7|6457.7|6359.7|6358.7|6464.7|6463.7|6318.7|6317.7|2822
1651478400000|2022-05-02 08:00:00|6356.7|6355.7|6418.7|6417.7|6427.2|6426.2|6355.2|6354.2|3005
1651478700000|2022-05-02 08:05:00|6416.9|6415.9|6423.9|6422.9|6425.7|6424.7|6398.4|6397.4|1541
1651479000000|2022-05-02 08:10:00|6423.7|6422.7|6413.7|6412.7|6435.2|6434.2|6413.7|6412.7|1304
1651479300000|2022-05-02 08:15:00|6413.2|6412.2|6420.7|6419.7|6432.9|6431.9|6399.2|6398.2|1270
1651479600000|2022-05-02 08:20:00|6420.4|6419.4|6416.9|6415.9|6433.7|6432.7|6416.9|6415.9|567
1651479900000|2022-05-02 08:25:00|6416.7|6415.7|6418.4|6417.4|6431.4|6430.4|6413.4|6412.4|467
1651480200000|2022-05-02 08:30:00|6418.9|6417.9|6402.4|6401.4|6419.4|6418.4|6401.9|6400.9|526
1651480500000|2022-05-02 08:35:00|6402.2|6401.2|6419.9|6418.9|6419.9|6418.9|6398.9|6397.9|713
1651480800000|2022-05-02 08:40:00|6420.9|6419.9|6420.2|6419.2|6432.4|6431.4|6410.7|6409.7|444
1651481100000|2022-05-02 08:45:00|6419.9|6418.9|6415.9|6414.9|6422.7|6421.7|6410.7|6409.7|302
1651481400000|2022-05-02 08:50:00|6416.2|6415.2|6407.9|6406.9|6416.7|6415.7|6405.7|6404.7|470
1651481700000|2022-05-02 08:55:00|6407.7|6406.7|6414.9|6413.9|6418.4|6417.4|6402.9|6401.9|411
1651482000000|2022-05-02 09:00:00|6414.7|6413.7|6420.2|6419.2|6424.2|6423.2|6413.2|6412.2|360
1651482300000|2022-05-02 09:05:00|6420.4|6419.4|6415.9|6414.9|6424.9|6423.9|6413.2|6412.2|318
1651482600000|2022-05-02 09:10:00|6416.2|6415.2|6416.4|6415.4|6423.4|6422.4|6414.9|6413.9|246
1651482900000|2022-05-02 09:15:00|6416.2|6415.2|6418.4|6417.4|6425.4|6424.4|6412.7|6411.7|455
1651483200000|2022-05-02 09:20:00|6418.2|6417.2|6439.4|6438.4|6439.7|6438.7|6418.2|6417.2|784
1651483500000|2022-05-02 09:25:00|6439.7|6438.7|6440.2|6439.2|6446.7|6445.7|6436.4|6435.4|1133
1651483800000|2022-05-02 09:30:00|6439.9|6438.9|6450.2|6449.2|6450.4|6449.4|6438.4|6437.4|381
1651484100000|2022-05-02 09:35:00|6449.9|6448.9|6441.9|6440.9|6453.4|6452.4|6440.4|6439.4|201
1651484400000|2022-05-02 09:40:00|6442.2|6441.2|6433.2|6432.2|6443.7|6442.7|6432.9|6431.9|273
1651484700000|2022-05-02 09:45:00|6432.9|6431.9|6431.2|6430.2|6436.4|6435.4|6429.4|6428.4|220
1651485000000|2022-05-02 09:50:00|6430.9|6429.9|6442.9|6441.9|6443.4|6442.4|6430.9|6429.9|249
1651485300000|2022-05-02 09:55:00|6442.7|6441.7|6436.9|6435.9|6443.4|6442.4|6435.4|6434.4|273
1651485600000|2022-05-02 10:00:00|6436.7|6435.7|6439.9|6438.9|6441.2|6440.2|6435.2|6434.2|186
1651485900000|2022-05-02 10:05:00|6440.2|6439.2|6445.9|6444.9|6445.9|6444.9|6436.4|6435.4|339
1651486200000|2022-05-02 10:10:00|6446.4|6445.4|6450.4|6449.4|6454.4|6453.4|6446.2|6445.2|209
1651486500000|2022-05-02 10:15:00|6450.2|6449.2|6445.4|6444.4|6450.9|6449.9|6445.4|6444.4|143
1651486800000|2022-05-02 10:20:00|6445.2|6444.2|6446.4|6445.4|6449.7|6448.7|6443.4|6442.4|213
1651487100000|2022-05-02 10:25:00|6446.7|6445.7|6445.2|6444.2|6448.7|6447.7|6442.4|6441.4|201
1651487400000|2022-05-02 10:30:00|6445.4|6444.4|6447.7|6446.7|6448.9|6447.9|6442.2|6441.2|195
1651487700000|2022-05-02 10:35:00|6447.9|6446.9|6448.9|6447.9|6450.9|6449.9|6444.4|6443.4|153
1651488000000|2022-05-02 10:40:00|6448.7|6447.7|6446.4|6445.4|6451.2|6450.2|6436.4|6435.4|327
1651488300000|2022-05-02 10:45:00|6446.7|6445.7|6443.9|6442.9|6446.7|6445.7|6441.4|6440.4|226
1651488600000|2022-05-02 10:50:00|6444.2|6443.2|6446.4|6445.4|6448.4|6447.4|6441.9|6440.9|128
1651488900000|2022-05-02 10:55:00|6446.2|6445.2|6445.4|6444.4|6450.9|6449.9|6441.9|6440.9|173
1651489200000|2022-05-02 11:00:00|6445.7|6444.7|6447.4|6446.4|6448.9|6447.9|6444.4|6443.4|182
1651489500000|2022-05-02 11:05:00|6447.7|6446.7|6438.9|6437.9|6449.4|6448.4|6438.7|6437.7|199
1651489800000|2022-05-02 11:10:00|6439.4|6438.4|6435.2|6434.2|6442.4|6441.4|6434.9|6433.9|195
1651490100000|2022-05-02 11:15:00|6435.4|6434.4|6432.9|6431.9|6437.4|6436.4|6430.4|6429.4|146
1651490400000|2022-05-02 11:20:00|6432.7|6431.7|6431.9|6430.9|6434.9|6433.9|6427.4|6426.4|205
1651490700000|2022-05-02 11:25:00|6431.7|6430.7|6425.9|6424.9|6432.9|6431.9|6425.9|6424.9|286
1651491000000|2022-05-02 11:30:00|6425.7|6424.7|6419.4|6418.4|6426.9|6425.9|6419.4|6418.4|252
1651491300000|2022-05-02 11:35:00|6419.9|6418.9|6414.9|6413.9|6422.4|6421.4|6413.9|6412.9|225
1651491600000|2022-05-02 11:40:00|6415.2|6414.2|6419.7|6418.7|6421.2|6420.2|6411.7|6410.7|306
1651491900000|2022-05-02 11:45:00|6420|6419|6412.2|6411.2|6421|6420|6411.2|6410.2|196
1651492200000|2022-05-02 11:50:00|6412.5|6411.5|6406.7|6405.7|6415.7|6414.7|6406.2|6405.2|224
1651492500000|2022-05-02 11:55:00|6406.5|6405.5|6408.7|6407.7|6410|6409|6401.7|6400.7|459
1651492800000|2022-05-02 12:00:00|6409.2|6408.2|6408.7|6407.7|6411|6410|6400.2|6399.2|323
1651493100000|2022-05-02 12:05:00|6408.5|6407.5|6406.2|6405.2|6413|6412|6404.5|6403.5|330
1651493400000|2022-05-02 12:10:00|6406|6405|6402.2|6401.2|6407|6406|6396.7|6395.7|324
1651493700000|2022-05-02 12:15:00|6402.5|6401.5|6404.2|6403.2|6408.2|6407.2|6401.7|6400.7|318
1651494000000|2022-05-02 12:20:00|6404.5|6403.5|6409.2|6408.2|6414.2|6413.2|6404.5|6403.5|315
1651494300000|2022-05-02 12:25:00|6409|6408|6412.7|6411.7|6414.2|6413.2|6404.7|6403.7|190
1651494600000|2022-05-02 12:30:00|6413|6412|6416|6415|6421|6420|6412.7|6411.7|244
1651494900000|2022-05-02 12:35:00|6416.2|6415.2|6414.7|6413.7|6417.2|6416.2|6414|6413|201
1651495200000|2022-05-02 12:40:00|6415|6414|6418.5|6417.5|6421.7|6420.7|6415|6414|204
1651495500000|2022-05-02 12:45:00|6418.7|6417.7|6412.7|6411.7|6418.7|6417.7|6410.7|6409.7|238
1651495800000|2022-05-02 12:50:00|6412.5|6411.5|6419.7|6418.7|6420.7|6419.7|6410|6409|280
1651496100000|2022-05-02 12:55:00|6420|6419|6419.7|6418.7|6422.5|6421.5|6417|6416|332
1651496400000|2022-05-02 13:00:00|6420.2|6419.2|6427.7|6426.7|6429.5|6428.5|6420.2|6419.2|227
1651496700000|2022-05-02 13:05:00|6428|6427|6433.7|6432.7|6435|6434|6428|6427|287
1651497000000|2022-05-02 13:10:00|6433.5|6432.5|6440|6439|6441.2|6440.2|6433.5|6432.5|191
1651497300000|2022-05-02 13:15:00|6440.2|6439.2|6433.7|6432.7|6441|6440|6433.7|6432.7|311
1651497600000|2022-05-02 13:20:00|6434|6433|6437|6436|6440.5|6439.5|6433.7|6432.7|211
1651497900000|2022-05-02 13:25:00|6437.2|6436.2|6426.2|6425.2|6437.2|6436.2|6424.7|6423.7|359
1651498200000|2022-05-02 13:30:00|6425.7|6424.7|6418.7|6417.7|6445.2|6444.2|6414.5|6413.5|1092
1651498500000|2022-05-02 13:35:00|6418.2|6417.2|6421.7|6420.7|6421.7|6420.7|6403.7|6402.7|839
1651498800000|2022-05-02 13:40:00|6422|6421|6419.5|6418.5|6434|6433|6404.5|6403.5|786
1651499100000|2022-05-02 13:45:00|6419.2|6418.2|6421.2|6420.2|6435.2|6434.2|6411.7|6410.7|442
1651499400000|2022-05-02 13:50:00|6421|6420|6436.7|6435.7|6437.2|6436.2|6414.5|6413.5|466
1651499700000|2022-05-02 13:55:00|6437|6436|6437.2|6436.2|6441.7|6440.7|6430.2|6429.2|558
1651500000000|2022-05-02 14:00:00|6433.2|6432.2|6442.2|6441.2|6443.2|6442.2|6427.7|6426.7|1027
1651500300000|2022-05-02 14:05:00|6442|6441|6413.7|6412.7|6442.2|6441.2|6408.2|6407.2|1035
1651500600000|2022-05-02 14:10:00|6413.5|6412.5|6415|6414|6422.5|6421.5|6406|6405|720
1651500900000|2022-05-02 14:15:00|6414.5|6413.5|6427.5|6426.5|6431.5|6430.5|6410|6409|769
1651501200000|2022-05-02 14:20:00|6427|6426|6441|6440|6442.5|6441.5|6420|6419|593
1651501500000|2022-05-02 14:25:00|6440.8|6439.8|6445.5|6444.5|6452.3|6451.3|6439|6438|716
1651501800000|2022-05-02 14:30:00|6445.8|6444.8|6464.5|6463.5|6466|6465|6445|6444|861
1651502100000|2022-05-02 14:35:00|6464.8|6463.8|6450.5|6449.5|6466.5|6465.5|6445.3|6444.3|815
1651502400000|2022-05-02 14:40:00|6451|6450|6445.5|6444.5|6460.5|6459.5|6442.5|6441.5|444
1651502700000|2022-05-02 14:45:00|6446|6445|6442|6441|6448.5|6447.5|6439|6438|448
1651503000000|2022-05-02 14:50:00|6442.5|6441.5|6430.8|6429.8|6443.3|6442.3|6430|6429|852
1651503300000|2022-05-02 14:55:00|6430.3|6429.3|6425.5|6424.5|6436.5|6435.5|6422.5|6421.5|894
1651503600000|2022-05-02 15:00:00|6425.3|6424.3|6411.3|6410.3|6426.5|6425.5|6409.8|6408.8|883
1651503900000|2022-05-02 15:05:00|6411.5|6410.5|6425.8|6424.8|6426.5|6425.5|6410|6409|922
1651504200000|2022-05-02 15:10:00|6426.5|6425.5|6437.5|6436.5|6437.5|6436.5|6422|6421|693
1651504500000|2022-05-02 15:15:00|6437.3|6436.3|6416.3|6415.3|6437.5|6436.5|6412.3|6411.3|1158
1651504800000|2022-05-02 15:20:00|6416|6415|6419.3|6418.3|6423.3|6422.3|6413.8|6412.8|1085
1651505100000|2022-05-02 15:25:00|6419|6418|6403.5|6402.5|6420.8|6419.8|6399.5|6398.5|1864
1651505400000|2022-05-02 15:30:00|6399.1|6398.1|6421.1|6419.1|6422.1|6420.1|6390.4|6388.4|6540
1651505700000|2022-05-02 15:35:00|6423.6|6421.6|6406.1|6404.1|6429.6|6427.6|6402.1|6400.1|2320
1651506000000|2022-05-02 15:40:00|6406.6|6404.6|6406.1|6404.1|6414.6|6412.6|6396.4|6394.4|497
1651506300000|2022-05-02 15:45:00|6406.4|6404.4|6408.1|6406.1|6415.9|6413.9|6404.1|6402.1|216
1651506600000|2022-05-02 15:50:00|6407.9|6405.9|6414.4|6412.4|6416.1|6414.1|6406.1|6404.1|159
1651506900000|2022-05-02 15:55:00|6414.1|6412.1|6417.9|6415.9|6418.9|6416.9|6410.9|6408.9|178
1651507200000|2022-05-02 16:00:00|6418.1|6416.1|6404.9|6402.9|6423.1|6421.1|6399.4|6397.4|312
1651507500000|2022-05-02 16:05:00|6404.6|6402.6|6405.9|6403.9|6406.4|6404.4|6398.9|6396.9|123
1651507800000|2022-05-02 16:10:00|6405.6|6403.6|6408.9|6406.9|6409.9|6407.9|6403.6|6401.6|80
1651508100000|2022-05-02 16:15:00|6408.4|6406.4|6422.4|6420.4|6422.4|6420.4|6404.4|6402.4|243
1651508400000|2022-05-02 16:20:00|6422.6|6420.6|6418.4|6416.4|6430.4|6428.4|6417.4|6415.4|158
1651508700000|2022-05-02 16:25:00|6418.1|6416.1|6417.6|6415.6|6418.9|6416.9|6410.4|6408.4|87
1651509000000|2022-05-02 16:30:00|6417.9|6415.9|6421.4|6419.4|6421.9|6419.9|6412.9|6410.9|50
1651509300000|2022-05-02 16:35:00|6421.6|6419.6|6411.1|6409.1|6425.1|6423.1|6408.9|6406.9|89
1651509600000|2022-05-02 16:40:00|6410.9|6408.9|6407.9|6405.9|6416.4|6414.4|6407.4|6405.4|62
1651509900000|2022-05-02 16:45:00|6407.6|6405.6|6404.6|6402.6|6409.1|6407.1|6401.9|6399.9|195
1651510200000|2022-05-02 16:50:00|6404.4|6402.4|6396.6|6394.6|6406.6|6404.6|6395.4|6393.4|91
1651510500000|2022-05-02 16:55:00|6396.9|6394.9|6390.6|6388.6|6402.6|6400.6|6389.4|6387.4|172
1651510800000|2022-05-02 17:00:00|6390.9|6388.9|6383.6|6381.6|6391.9|6389.9|6378.6|6376.6|234
1651511100000|2022-05-02 17:05:00|6383.4|6381.4|6393.1|6391.1|6397.9|6395.9|6382.1|6380.1|162
1651511400000|2022-05-02 17:10:00|6392.9|6390.9|6400.1|6398.1|6401.1|6399.1|6391.1|6389.1|70
1651511700000|2022-05-02 17:15:00|6399.9|6397.9|6397.6|6395.6|6401.1|6399.1|6394.4|6392.4|83
1651512000000|2022-05-02 17:20:00|6397.9|6395.9|6390.1|6388.1|6397.9|6395.9|6389.9|6387.9|32
1651512300000|2022-05-02 17:25:00|6390.4|6388.4|6389.4|6387.4|6395.9|6393.9|6383.6|6381.6|72
1651512600000|2022-05-02 17:30:00|6389.1|6387.1|6387.1|6385.1|6397.6|6395.6|6386.1|6384.1|55
1651512900000|2022-05-02 17:35:00|6386.9|6384.9|6386.4|6384.4|6389.9|6387.9|6384.4|6382.4|48
1651513200000|2022-05-02 17:40:00|6386.1|6384.1|6382.6|6380.6|6390.1|6388.1|6382.6|6380.6|54
1651513500000|2022-05-02 17:45:00|6382.4|6380.4|6377.4|6375.4|6384.4|6382.4|6375.9|6373.9|96
1651513800000|2022-05-02 17:50:00|6377.1|6375.1|6378.1|6376.1|6381.1|6379.1|6376.9|6374.9|62
1651514100000|2022-05-02 17:55:00|6378.4|6376.4|6388.6|6386.6|6388.9|6386.9|6378.1|6376.1|102
1651514400000|2022-05-02 18:00:00|6387.9|6385.9|6396.9|6394.9|6396.9|6394.9|6382.4|6380.4|82
1651514700000|2022-05-02 18:05:00|6396.6|6394.6|6390.1|6388.1|6400.9|6398.9|6390.1|6388.1|30
1651515000000|2022-05-02 18:10:00|6389.9|6387.9|6375.9|6373.9|6390.4|6388.4|6375.4|6373.4|57
1651515300000|2022-05-02 18:15:00|6376.1|6374.1|6373.9|6371.9|6376.9|6374.9|6371.9|6369.9|141
1651515600000|2022-05-02 18:20:00|6373.6|6371.6|6376.4|6374.4|6379.6|6377.6|6371.9|6369.9|96
1651515900000|2022-05-02 18:25:00|6376.1|6374.1|6375.4|6373.4|6379.4|6377.4|6372.9|6370.9|59
1651516200000|2022-05-02 18:30:00|6375.1|6373.1|6380.9|6378.9|6382.6|6380.6|6373.6|6371.6|132
1651516500000|2022-05-02 18:35:00|6380.6|6378.6|6378.9|6376.9|6383.4|6381.4|6373.9|6371.9|132
1651516800000|2022-05-02 18:40:00|6378.6|6376.6|6372.1|6370.1|6381.1|6379.1|6367.6|6365.6|231
1651517100000|2022-05-02 18:45:00|6372.4|6370.4|6386.1|6384.1|6387.4|6385.4|6372.4|6370.4|132
1651517400000|2022-05-02 18:50:00|6385.9|6383.9|6388.9|6386.9|6395.1|6393.1|6379.6|6377.6|93
1651517700000|2022-05-02 18:55:00|6389.1|6387.1|6384.9|6382.9|6391.6|6389.6|6380.4|6378.4|57
1651518000000|2022-05-02 19:00:00|6384.4|6382.4|6397.9|6395.9|6399.9|6397.9|6383.9|6381.9|166
1651518300000|2022-05-02 19:05:00|6398.1|6396.1|6408.6|6406.6|6411.1|6409.1|6396.9|6394.9|117
1651518600000|2022-05-02 19:10:00|6408.4|6406.4|6420.9|6418.9|6422.1|6420.1|6408.4|6406.4|162
1651518900000|2022-05-02 19:15:00|6420.6|6418.6|6421.1|6419.1|6425.1|6423.1|6414.4|6412.4|174
1651519200000|2022-05-02 19:20:00|6421.4|6419.4|6433.6|6431.6|6435.9|6433.9|6421.4|6419.4|195
1651519500000|2022-05-02 19:25:00|6434.4|6432.4|6431.4|6429.4|6437.9|6435.9|6428.4|6426.4|209
1651519800000|2022-05-02 19:30:00|6431.1|6429.1|6447.1|6445.1|6447.1|6445.1|6431.1|6429.1|316
1651520100000|2022-05-02 19:35:00|6447.4|6445.4|6438.9|6436.9|6448.9|6446.9|6435.6|6433.6|84
1651520400000|2022-05-02 19:40:00|6439.4|6437.4|6429.9|6427.9|6444.9|6442.9|6429.9|6427.9|127
1651520700000|2022-05-02 19:45:00|6429.6|6427.6|6431.1|6429.1|6437.6|6435.6|6423.6|6421.6|446
1651521000000|2022-05-02 19:50:00|6431.4|6429.4|6433.9|6431.9|6438.9|6436.9|6425.6|6423.6|353
1651521300000|2022-05-02 19:55:00|6433.1|6431.1|6438.4|6436.4|6438.6|6436.6|6431.1|6429.1|220
1651521600000|2022-05-02 20:00:00|6439.7|6435.7|6444.2|6440.2|6449.2|6445.2|6438|6434|0
1651521900000|2022-05-02 20:05:00|6444.4|6440.4|6448.4|6444.4|6449.5|6445.5|6441.8|6437.8|0
1651522200000|2022-05-02 20:10:00|6448.7|6444.7|6431|6427|6449.3|6445.3|6429.4|6425.4|0
1651522500000|2022-05-02 20:15:00|6430.9|6426.9|6431.3|6427.3|6436.6|6432.6|6429.8|6425.8|0
1651522800000|2022-05-02 20:20:00|6431|6427|6432.5|6428.5|6435.7|6431.7|6431|6427|0
1651523100000|2022-05-02 20:25:00|6432.2|6428.2|6432.8|6428.8|6435|6431|6429.7|6425.7|0
1651523400000|2022-05-02 20:30:00|6433.1|6429.1|6432.2|6428.2|6436.5|6432.5|6431.8|6427.8|0
1651523700000|2022-05-02 20:35:00|6432.6|6428.6|6436.4|6432.4|6437.3|6433.3|6432.3|6428.3|0
1651524000000|2022-05-02 20:40:00|6435|6431|6436.4|6432.4|6437.4|6433.4|6435|6431|0
1651524300000|2022-05-02 20:45:00|6436.5|6432.5|6438.9|6434.9|6439.3|6435.3|6435.8|6431.8|0
1651524600000|2022-05-02 20:50:00|6439.1|6435.1|6435.1|6431.1|6439.6|6435.6|6435.1|6431.1|0
1651524900000|2022-05-02 20:55:00|6434.8|6430.8|6434.6|6430.6|6436.2|6432.2|6433.9|6429.9|0
1651525200000|2022-05-02 21:00:00|6435.5|6431.5|6434.4|6430.4|6435.5|6431.5|6433.9|6429.9|0
1651525500000|2022-05-02 21:05:00|6434.3|6430.3|6434.7|6430.7|6434.7|6430.7|6433.9|6429.9|0
1651525800000|2022-05-02 21:10:00|6434.8|6430.8|6434.9|6430.9|6435.1|6431.1|6434.8|6430.8|0
1651526400000|2022-05-02 21:20:00|6434.8|6430.8|6434.9|6430.9|6434.9|6430.9|6434.6|6430.6|0
1651526700000|2022-05-02 21:25:00|6434.8|6430.8|6434.2|6430.2|6434.8|6430.8|6434.1|6430.1|0
1651527000000|2022-05-02 21:30:00|6434.4|6430.4|6434.4|6430.4|6434.4|6430.4|6434.2|6430.2|0
1651527300000|2022-05-02 21:35:00|6434.7|6430.7|6436.8|6432.8|6436.8|6432.8|6433.4|6429.4|0
1651527600000|2022-05-02 21:40:00|6436.9|6432.9|6436.1|6432.1|6437.3|6433.3|6435.9|6431.9|0
1651527900000|2022-05-02 21:45:00|6436.4|6432.4|6435.5|6431.5|6436.7|6432.7|6435.5|6431.5|0
1651528200000|2022-05-02 21:50:00|6435|6431|6435|6431|6435.2|6431.2|6434.1|6430.1|0
1651528500000|2022-05-02 21:55:00|6434.8|6430.8|6434.5|6430.5|6435.3|6431.3|6434.1|6430.1|0
1651528800000|2022-05-02 22:00:00|6434.1|6430.1|6431.2|6427.2|6434.8|6430.8|6430.8|6426.8|0
1651529100000|2022-05-02 22:05:00|6431|6427|6431.7|6427.7|6432.4|6428.4|6430.8|6426.8|0
1651529400000|2022-05-02 22:10:00|6431.9|6427.9|6434|6430|6434|6430|6431.7|6427.7|0
1651529700000|2022-05-02 22:15:00|6433.9|6429.9|6433.6|6429.6|6435.2|6431.2|6432.1|6428.1|0
1651530000000|2022-05-02 22:20:00|6434|6430|6432.1|6428.1|6434.3|6430.3|6432.1|6428.1|0
1651530300000|2022-05-02 22:25:00|6432.4|6428.4|6434.7|6430.7|6434.7|6430.7|6431.7|6427.7|0
1651530600000|2022-05-02 22:30:00|6435.2|6431.2|6428.8|6424.8|6435.2|6431.2|6428.2|6424.2|0
1651530900000|2022-05-02 22:35:00|6428.9|6424.9|6429.5|6425.5|6430.5|6426.5|6428.4|6424.4|0
1651531200000|2022-05-02 22:40:00|6429.3|6425.3|6427.7|6423.7|6429.3|6425.3|6427.4|6423.4|0
1651531500000|2022-05-02 22:45:00|6427.9|6423.9|6428.6|6424.6|6428.9|6424.9|6427.7|6423.7|0
1651531800000|2022-05-02 22:50:00|6428.7|6424.7|6430.8|6426.8|6431.6|6427.6|6428.7|6424.7|0
1651532100000|2022-05-02 22:55:00|6430.7|6426.7|6429.1|6425.1|6430.7|6426.7|6428.2|6424.2|0
1651532400000|2022-05-02 23:00:00|6428.9|6424.9|6434.5|6430.5|6436|6432|6428.9|6424.9|0
1651532700000|2022-05-02 23:05:00|6435|6431|6436.5|6432.5|6437|6433|6433.6|6429.6|0
1651533000000|2022-05-02 23:10:00|6436.1|6432.1|6434.6|6430.6|6436.5|6432.5|6434.2|6430.2|0
1651533300000|2022-05-02 23:15:00|6434.4|6430.4|6433.8|6430.8|6434.6|6431.6|6433.6|6430.4|0
1651533600000|2022-05-02 23:20:00|6434.1|6431.1|6435|6432|6438.1|6435.1|6433.8|6430.8|0
1651533900000|2022-05-02 23:25:00|6435.3|6432.3|6435.9|6432.9|6436.9|6433.9|6435|6432|0
1651534200000|2022-05-02 23:30:00|6435.7|6432.7|6435.4|6432.4|6436.6|6433.6|6434.8|6431.8|0
1651534500000|2022-05-02 23:35:00|6435.2|6432.2|6433.5|6430.5|6435.4|6432.4|6433.5|6430.5|0
1651534800000|2022-05-02 23:40:00|6433.1|6430.1|6431.6|6428.6|6433.8|6430.8|6431.6|6428.6|0
1651535100000|2022-05-02 23:45:00|6431.5|6428.5|6433.1|6430.1|6433.1|6430.1|6431.2|6428.2|0
1651535400000|2022-05-02 23:50:00|6432.6|6429.6|6432|6429|6432.6|6429.6|6431.2|6428.2|0
1651535700000|2022-05-02 23:55:00|6432.3|6429.3|6437|6434|6437|6434|6432|6429|0
1651536000000|2022-05-03 00:00:00|6436.1|6433.1|6431.5|6428.5|6441.1|6438.1|6431.5|6428.5|0
1651536300000|2022-05-03 00:05:00|6431.2|6428.2|6441.6|6438.6|6441.6|6438.6|6431.2|6428.2|0
1651536600000|2022-05-03 00:10:00|6441.2|6438.2|6433.5|6430.5|6441.6|6438.6|6433.5|6430.5|0
1651536900000|2022-05-03 00:15:00|6433.3|6430.3|6437.3|6434.3|6438.2|6435.2|6433.1|6430.1|0
1651537200000|2022-05-03 00:20:00|6436.5|6433.5|6436.4|6433.4|6438.1|6435.1|6433|6430|0
1651537500000|2022-05-03 00:25:00|6434.7|6431.7|6441.5|6438.5|6441.5|6438.5|6434.7|6431.7|0
1651537800000|2022-05-03 00:30:00|6441.6|6438.6|6443.3|6440.3|6448.4|6445.4|6439.8|6436.8|0
1651538100000|2022-05-03 00:35:00|6443.4|6440.4|6444.2|6441.2|6447.7|6444.7|6443.4|6440.4|0
1651538400000|2022-05-03 00:40:00|6445.1|6442.1|6450.2|6447.2|6450.2|6447.2|6445|6442|0
1651538700000|2022-05-03 00:45:00|6451.9|6448.9|6452|6449|6453.8|6450.8|6450.3|6447.3|0
1651539000000|2022-05-03 00:50:00|6451.1|6448.1|6448.5|6445.5|6451.1|6448.1|6446.8|6443.8|0
1651539300000|2022-05-03 00:55:00|6447.6|6444.6|6446.7|6443.7|6448.5|6445.5|6445|6442|0
1651539600000|2022-05-03 01:00:00|6446.8|6443.8|6450.2|6447.2|6451.1|6448.1|6446.7|6443.7|0
1651539900000|2022-05-03 01:05:00|6451.9|6448.9|6448.5|6445.5|6451.9|6448.9|6446.7|6443.7|0
1651540200000|2022-05-03 01:10:00|6446.8|6443.8|6443.3|6440.3|6446.8|6443.8|6443.3|6440.3|0
1651540500000|2022-05-03 01:15:00|6443.4|6440.4|6436.6|6433.6|6445|6442|6436.6|6433.6|0
1651540800000|2022-05-03 01:20:00|6438.3|6435.3|6438.4|6435.4|6440.1|6437.1|6436.6|6433.6|0
1651541100000|2022-05-03 01:25:00|6436.7|6433.7|6435|6432|6436.7|6433.7|6433.3|6430.3|0
1651541400000|2022-05-03 01:30:00|6435.1|6432.1|6436.7|6433.7|6438.5|6435.5|6435|6432|0
1651541700000|2022-05-03 01:35:00|6438.4|6435.4|6436.7|6433.7|6438.4|6435.4|6435|6432|0
1651542000000|2022-05-03 01:40:00|6436.8|6433.8|6433.4|6430.4|6438.4|6435.4|6431.6|6428.6|0
1651542300000|2022-05-03 01:45:00|6435.1|6432.1|6445.3|6442.3|6445.4|6442.4|6433.4|6430.4|0
1651542600000|2022-05-03 01:50:00|6445.4|6442.4|6448.5|6445.5|6454|6451|6445.3|6442.3|0
1651542900000|2022-05-03 01:55:00|6446.8|6443.8|6450.2|6447.2|6450.2|6447.2|6445.1|6442.1|0
1651543200000|2022-05-03 02:00:00|6450.3|6447.3|6465.9|6462.9|6467.6|6464.6|6450.2|6447.2|0
1651543500000|2022-05-03 02:05:00|6465.8|6462.8|6465.8|6462.8|6467.6|6464.6|6462.5|6459.5|0
1651543800000|2022-05-03 02:10:00|6465.7|6462.7|6462.3|6459.3|6465.7|6462.7|6462.3|6459.3|0
1651544100000|2022-05-03 02:15:00|6464|6461|6470.7|6467.7|6470.7|6467.7|6462.3|6459.3|0
1651544400000|2022-05-03 02:20:00|6469|6466|6472.3|6469.3|6472.4|6469.4|6466.4|6463.4|0
1651544700000|2022-05-03 02:25:00|6472.4|6469.4|6472.3|6469.3|6474|6471|6470.6|6467.6|0
1651545000000|2022-05-03 02:30:00|6472.2|6469.2|6473.8|6470.8|6473.9|6470.9|6468.8|6465.8|0
1651545300000|2022-05-03 02:35:00|6472.9|6469.9|6471.8|6468.8|6473.8|6470.8|6468.5|6465.5|0
1651545600000|2022-05-03 02:40:00|6470.1|6467.1|6472.8|6469.8|6473.7|6470.7|6470.1|6467.1|0
1651545900000|2022-05-03 02:45:00|6473.7|6470.7|6473.8|6470.8|6473.8|6470.8|6471.9|6468.9|0
1651546200000|2022-05-03 02:50:00|6472.1|6469.1|6473.9|6470.9|6475.6|6472.6|6470.1|6467.1|0
1651546500000|2022-05-03 02:55:00|6475.5|6472.5|6472|6469|6475.5|6472.5|6470.4|6467.4|0
1651546800000|2022-05-03 03:00:00|6470.3|6467.3|6472|6469|6473.7|6470.7|6470.3|6467.3|0
1651547100000|2022-05-03 03:05:00|6472.9|6469.9|6472|6469|6473.7|6470.7|6470.3|6467.3|0
1651547400000|2022-05-03 03:10:00|6473.7|6470.7|6473.5|6470.5|6476.9|6473.9|6471.8|6468.8|0
1651547700000|2022-05-03 03:15:00|6475.2|6472.2|6472.6|6469.6|6475.2|6472.2|6471.8|6468.8|0
1651548000000|2022-05-03 03:20:00|6472.7|6469.7|6472.5|6469.5|6475.2|6472.2|6471.7|6468.7|0
1651548300000|2022-05-03 03:25:00|6472.6|6469.6|6469.9|6466.9|6472.6|6469.6|6469.9|6466.9|0
1651548600000|2022-05-03 03:30:00|6470|6467|6468.1|6465.1|6470|6467|6468.1|6465.1|0
1651548900000|2022-05-03 03:35:00|6468.2|6465.2|6469.8|6466.8|6471.6|6468.6|6468.1|6465.1|0
1651549200000|2022-05-03 03:40:00|6468.1|6465.1|6467.2|6464.2|6468.1|6465.1|6465.5|6462.5|0
1651549500000|2022-05-03 03:45:00|6468.1|6465.1|6467.9|6464.9|6470.5|6467.5|6466.2|6463.2|0
1651549800000|2022-05-03 03:50:00|6467.8|6464.8|6466.2|6463.2|6467.9|6464.9|6465.3|6462.3|0
1651550100000|2022-05-03 03:55:00|6465.3|6462.3|6462.9|6459.9|6466.3|6463.3|6461.2|6458.2|0
1651550400000|2022-05-03 04:00:00|6462.8|6459.8|6461.1|6458.1|6464.6|6461.6|6459.4|6456.4|0
1651550700000|2022-05-03 04:05:00|6461.2|6458.2|6464.6|6461.6|6464.6|6461.6|6461.1|6458.1|0
1651551300000|2022-05-03 04:15:00|6466.3|6463.3|6463.7|6460.7|6466.3|6463.3|6463.7|6460.7|0
1651551600000|2022-05-03 04:20:00|6465.4|6462.4|6463.6|6460.6|6465.4|6462.4|6463.6|6460.6|0
1651551900000|2022-05-03 04:25:00|6463.5|6460.5|6461.2|6458.2|6463.5|6460.5|6461.2|6458.2|0
1651552200000|2022-05-03 04:30:00|6462.9|6459.9|6468.1|6465.1|6468.1|6465.1|6459.5|6456.5|0
1651552500000|2022-05-03 04:35:00|6466.4|6463.4|6468|6465|6468.1|6465.1|6466.3|6463.3|0
1651552800000|2022-05-03 04:40:00|6466.4|6463.4|6467.9|6464.9|6468.1|6465.1|6464.6|6461.6|0
1651553100000|2022-05-03 04:45:00|6466.2|6463.2|6462.7|6459.7|6466.2|6463.2|6462.7|6459.7|0
1651553400000|2022-05-03 04:50:00|6462.8|6459.8|6461.1|6458.1|6467.1|6464.1|6459.3|6456.3|0
1651553700000|2022-05-03 04:55:00|6461|6458|6455.9|6452.9|6461.1|6458.1|6455.9|6452.9|0
1651554000000|2022-05-03 05:00:00|6454.2|6451.2|6456.9|6453.9|6457.7|6454.7|6454.2|6451.2|0
1651554300000|2022-05-03 05:05:00|6456|6453|6464.6|6461.6|6464.6|6461.6|6456|6453|0
1651554600000|2022-05-03 05:10:00|6463.8|6460.8|6468.7|6465.7|6470.4|6467.4|6462.9|6459.9|0
1651554900000|2022-05-03 05:15:00|6470.4|6467.4|6473|6470|6475.3|6472.3|6470.1|6467.1|0
1651555200000|2022-05-03 05:20:00|6473.8|6470.8|6472|6469|6473.8|6470.8|6471.2|6468.2|0
1651555500000|2022-05-03 05:25:00|6472.8|6469.8|6477.6|6474.6|6477.8|6474.8|6471|6468|0
1651555800000|2022-05-03 05:30:00|6475.9|6472.9|6477.5|6474.5|6478.4|6475.4|6472.4|6469.4|0
1651556100000|2022-05-03 05:35:00|6476.6|6473.6|6477.2|6474.2|6478.9|6475.9|6474.8|6471.8|0
1651556400000|2022-05-03 05:40:00|6478.1|6475.1|6472|6469|6478.8|6475.8|6472|6469|0
1651556700000|2022-05-03 05:45:00|6472.9|6469.9|6466.9|6463.9|6472.9|6469.9|6465.1|6462.1|0
1651557000000|2022-05-03 05:50:00|6468.6|6465.6|6472|6469|6473.8|6470.8|6468.6|6465.6|0
1651557300000|2022-05-03 05:55:00|6472.1|6469.1|6470.4|6467.4|6472.9|6469.9|6468.6|6465.6|0
1651557600000|2022-05-03 06:00:00|6468.7|6465.7|6451.4|6449.4|6469.1|6465.7|6451.4|6449.4|439
1651557900000|2022-05-03 06:05:00|6450.9|6448.9|6452.1|6450.1|6455.1|6453.1|6448.9|6446.9|150
1651558200000|2022-05-03 06:10:00|6451.9|6449.9|6451.9|6449.9|6454.1|6452.1|6446.6|6444.6|137
1651558500000|2022-05-03 06:15:00|6451.6|6449.6|6452.4|6450.4|6454.6|6452.6|6446.1|6444.1|144
1651558800000|2022-05-03 06:20:00|6452.1|6450.1|6449.4|6447.4|6453.9|6451.9|6445.9|6443.9|140
1651559100000|2022-05-03 06:25:00|6449.6|6447.6|6452.6|6450.6|6453.6|6451.6|6448.6|6446.6|96
1651559400000|2022-05-03 06:30:00|6453.4|6451.4|6449.9|6447.9|6454.6|6452.6|6445.1|6443.1|189
1651559700000|2022-05-03 06:35:00|6449.4|6447.4|6451.9|6449.9|6452.6|6450.6|6446.4|6444.4|156
1651560000000|2022-05-03 06:40:00|6452.1|6450.1|6456.6|6454.6|6456.6|6454.6|6451.6|6449.6|95
1651560300000|2022-05-03 06:45:00|6456.4|6454.4|6456.9|6454.9|6457.1|6455.1|6452.4|6450.4|146
1651560600000|2022-05-03 06:50:00|6457.1|6455.1|6457.9|6455.9|6462.4|6460.4|6456.1|6454.1|172
1651560900000|2022-05-03 06:55:00|6458.1|6456.1|6459.9|6457.9|6459.9|6457.9|6446.9|6444.9|296
1651561200000|2022-05-03 07:00:00|6459.4|6458.4|6440.6|6439.6|6464.6|6463.6|6437.6|6436.6|1974
1651561500000|2022-05-03 07:05:00|6439.6|6438.6|6475.1|6474.1|6477.9|6476.9|6436.6|6435.6|1690
1651561800000|2022-05-03 07:10:00|6474.9|6473.9|6474.1|6473.1|6481.4|6480.4|6459.9|6458.9|939
1651562100000|2022-05-03 07:15:00|6473.1|6472.1|6465.9|6464.9|6476.1|6475.1|6459.6|6458.6|628
1651562400000|2022-05-03 07:20:00|6465.6|6464.6|6476.1|6475.1|6476.6|6475.6|6462.1|6461.1|517
1651562700000|2022-05-03 07:25:00|6476.4|6475.4|6481.6|6480.6|6484.1|6483.1|6468.6|6467.6|655
1651563000000|2022-05-03 07:30:00|6481.4|6480.4|6484.6|6483.6|6486.1|6485.1|6472.4|6471.4|639
1651563300000|2022-05-03 07:35:00|6484.9|6483.9|6480.1|6479.1|6488.1|6487.1|6478.6|6477.6|460
1651563600000|2022-05-03 07:40:00|6480.2|6479.2|6481.7|6480.7|6488.2|6487.2|6477.7|6476.7|443
1651563900000|2022-05-03 07:45:00|6481.5|6480.5|6468.2|6467.2|6486.2|6485.2|6467|6466|507
1651564200000|2022-05-03 07:50:00|6468|6467|6496.5|6495.5|6497|6496|6467.5|6466.5|618
1651564500000|2022-05-03 07:55:00|6496.2|6495.2|6488.2|6487.2|6497.5|6496.5|6486.7|6485.7|557
1651564800000|2022-05-03 08:00:00|6489.2|6488.2|6502.2|6501.2|6505|6504|6484.7|6483.7|782
1651565100000|2022-05-03 08:05:00|6502.5|6501.5|6506.7|6505.7|6509.2|6508.2|6500.7|6499.7|674
1651565400000|2022-05-03 08:10:00|6506.5|6505.5|6499|6498|6507.7|6506.7|6498.2|6497.2|587
1651565700000|2022-05-03 08:15:00|6499.2|6498.2|6492.7|6491.7|6506|6505|6492.2|6491.2|334
1651566000000|2022-05-03 08:20:00|6493|6492|6499|6498|6504.2|6503.2|6492.2|6491.2|295
1651566300000|2022-05-03 08:25:00|6498.7|6497.7|6491.2|6490.2|6503.5|6502.5|6490.2|6489.2|317
1651566600000|2022-05-03 08:30:00|6491.7|6490.7|6490.5|6489.5|6495.7|6494.7|6489.2|6488.2|359
1651566900000|2022-05-03 08:35:00|6490.7|6489.7|6489.7|6488.7|6493.2|6492.2|6486.7|6485.7|283
1651567200000|2022-05-03 08:40:00|6489.5|6488.5|6483|6482|6493.2|6492.2|6481.2|6480.2|455
1651567500000|2022-05-03 08:45:00|6483.2|6482.2|6482.7|6481.7|6487.2|6486.2|6476.7|6475.7|298
1651567800000|2022-05-03 08:50:00|6483|6482|6482.7|6481.7|6487.7|6486.7|6480.2|6479.2|240
1651568100000|2022-05-03 08:55:00|6483.2|6482.2|6484.2|6483.2|6487.5|6486.5|6479.5|6478.5|208
1651568400000|2022-05-03 09:00:00|6483.7|6482.7|6483.2|6482.2|6487.2|6486.2|6481.2|6480.2|212
1651568700000|2022-05-03 09:05:00|6483.5|6482.5|6485.7|6484.7|6485.7|6484.7|6475|6474|358
1651569000000|2022-05-03 09:10:00|6486|6485|6484.7|6483.7|6490.2|6489.2|6477.2|6476.2|522
1651569300000|2022-05-03 09:15:00|6484.5|6483.5|6483.7|6482.7|6491.2|6490.2|6483.7|6482.7|262
1651569600000|2022-05-03 09:20:00|6484|6483|6483.2|6482.2|6487.5|6486.5|6479.7|6478.7|247
1651569900000|2022-05-03 09:25:00|6483|6482|6480.7|6479.7|6484.5|6483.5|6478.2|6477.2|246
1651570200000|2022-05-03 09:30:00|6480.5|6479.5|6481.7|6480.7|6482.2|6481.2|6476.7|6475.7|192
1651570500000|2022-05-03 09:35:00|6481.5|6480.5|6482.2|6481.2|6485.5|6484.5|6478.7|6477.7|90
1651570800000|2022-05-03 09:40:00|6482|6481|6484.2|6483.2|6486.2|6485.2|6481.7|6480.7|129
1651571100000|2022-05-03 09:45:00|6484.5|6483.5|6486|6485|6490|6489|6482.5|6481.5|980
1651571400000|2022-05-03 09:50:00|6486.2|6485.2|6487|6486|6489.5|6488.5|6484.7|6483.7|216
1651571700000|2022-05-03 09:55:00|6487.2|6486.2|6480.2|6479.2|6488.7|6487.7|6478.2|6477.2|341
1651572000000|2022-05-03 10:00:00|6480.5|6479.5|6484.5|6483.5|6485.2|6484.2|6478|6477|119
1651572300000|2022-05-03 10:05:00|6484.2|6483.2|6475.7|6474.7|6484.5|6483.5|6473.2|6472.2|320
1651572600000|2022-05-03 10:10:00|6475.5|6474.5|6474.7|6473.7|6477.7|6476.7|6467|6466|222
1651572900000|2022-05-03 10:15:00|6474.5|6473.5|6467|6466|6476.7|6475.7|6466.7|6465.7|161
1651573200000|2022-05-03 10:20:00|6467.2|6466.2|6460.2|6459.2|6467.5|6466.5|6453|6452|452
1651573500000|2022-05-03 10:25:00|6459.7|6458.7|6453.7|6452.7|6460.2|6459.2|6452.2|6451.2|363
1651573800000|2022-05-03 10:30:00|6453.5|6452.5|6454.2|6453.2|6454.7|6453.7|6447.7|6446.7|236
1651574100000|2022-05-03 10:35:00|6454.5|6453.5|6452.7|6451.7|6459.5|6458.5|6451|6450|244
1651574400000|2022-05-03 10:40:00|6453|6452|6439|6438|6454.2|6453.2|6438.2|6437.2|337
1651574700000|2022-05-03 10:45:00|6438.7|6437.7|6435.7|6434.7|6440.2|6439.2|6431.5|6430.5|589
1651575000000|2022-05-03 10:50:00|6436|6435|6435.5|6434.5|6436.2|6435.2|6429.2|6428.2|221
1651575300000|2022-05-03 10:55:00|6435.7|6434.7|6432.7|6431.7|6438.5|6437.5|6432.2|6431.2|229
1651575600000|2022-05-03 11:00:00|6433.5|6432.5|6435|6434|6438|6437|6432.2|6431.2|280
1651575900000|2022-05-03 11:05:00|6435.2|6434.2|6429.7|6428.7|6436|6435|6427.7|6426.7|220
1651576200000|2022-05-03 11:10:00|6430|6429|6433.7|6432.7|6434.2|6433.2|6428.2|6427.2|204
1651576500000|2022-05-03 11:15:00|6434|6433|6433.5|6432.5|6438.2|6437.2|6432.7|6431.7|236
1651576800000|2022-05-03 11:20:00|6433.7|6432.7|6436.7|6435.7|6437|6436|6431.5|6430.5|166
1651577100000|2022-05-03 11:25:00|6436.5|6435.5|6444.2|6443.2|6444.2|6443.2|6434.2|6433.2|284
1651577400000|2022-05-03 11:30:00|6444|6443|6439.7|6438.7|6449.7|6448.7|6439.5|6438.5|252
1651577700000|2022-05-03 11:35:00|6440|6439|6444.7|6443.7|6446.2|6445.2|6439.7|6438.7|2135
1651578000000|2022-05-03 11:40:00|6444.5|6443.5|6445.5|6444.5|6447.7|6446.7|6443.2|6442.2|123
1651578300000|2022-05-03 11:45:00|6445.2|6444.2|6448.7|6447.7|6448.7|6447.7|6443.5|6442.5|226
1651578600000|2022-05-03 11:50:00|6449|6448|6448|6447|6449|6448|6443.7|6442.7|142
1651578900000|2022-05-03 11:55:00|6447.7|6446.7|6447|6446|6451.7|6450.7|6446.2|6445.2|109
1651579200000|2022-05-03 12:00:00|6446.7|6445.7|6454.2|6453.2|6456.5|6455.5|6446.2|6445.2|128
1651579500000|2022-05-03 12:05:00|6454.5|6453.5|6454.2|6453.2|6456.2|6455.2|6449.2|6448.2|103
1651579800000|2022-05-03 12:10:00|6454.5|6453.5|6451.8|6450.8|6457.2|6456.2|6450.8|6449.8|219
1651580100000|2022-05-03 12:15:00|6452.1|6451.1|6455.1|6454.1|6457.6|6456.6|6450.3|6449.3|330
1651580400000|2022-05-03 12:20:00|6456.1|6455.1|6451.6|6450.6|6457.6|6456.6|6450.6|6449.6|219
1651580700000|2022-05-03 12:25:00|6451.8|6450.8|6450.8|6449.8|6456.3|6455.3|6450.3|6449.3|134
1651581000000|2022-05-03 12:30:00|6450.6|6449.6|6452.8|6451.8|6454.8|6453.8|6444.8|6443.8|197
1651581300000|2022-05-03 12:35:00|6453.1|6452.1|6460.6|6459.6|6463.1|6462.1|6451.3|6450.3|4484
1651581600000|2022-05-03 12:40:00|6460.8|6459.8|6464.3|6463.3|6465.1|6464.1|6459.6|6458.6|318
1651581900000|2022-05-03 12:45:00|6464.6|6463.6|6465.3|6464.3|6468.1|6467.1|6463.6|6462.6|324
1651582200000|2022-05-03 12:50:00|6465.6|6464.6|6457.6|6456.6|6466.1|6465.1|6453.6|6452.6|163
1651582500000|2022-05-03 12:55:00|6457.3|6456.3|6453.3|6452.3|6463.1|6462.1|6451.6|6450.6|249
1651582800000|2022-05-03 13:00:00|6453.6|6452.6|6449.3|6448.3|6454.3|6453.3|6446.1|6445.1|296
1651583100000|2022-05-03 13:05:00|6449.6|6448.6|6448.3|6447.3|6451.6|6450.6|6445.1|6444.1|282
1651583400000|2022-05-03 13:10:00|6448.6|6447.6|6443.1|6442.1|6448.6|6447.6|6441.1|6440.1|345
1651583700000|2022-05-03 13:15:00|6442.8|6441.8|6441.8|6440.8|6446.1|6445.1|6440.1|6439.1|310
1651584000000|2022-05-03 13:20:00|6441.6|6440.6|6440.3|6439.3|6444.6|6443.6|6435.6|6434.6|241
1651584300000|2022-05-03 13:25:00|6440.1|6439.1|6444.8|6443.8|6445.6|6444.6|6437.3|6436.3|267
1651584600000|2022-05-03 13:30:00|6444.6|6443.6|6443.3|6442.3|6445.6|6444.6|6429.6|6428.6|1021
1651584900000|2022-05-03 13:35:00|6442.8|6441.8|6429.3|6428.3|6444.1|6443.1|6426.8|6425.8|756
1651585200000|2022-05-03 13:40:00|6429.6|6428.6|6425.3|6424.3|6442.8|6441.8|6424.8|6423.8|791
1651585500000|2022-05-03 13:45:00|6424.3|6423.3|6429.1|6428.1|6434.8|6433.8|6422.6|6421.6|794
1651585800000|2022-05-03 13:50:00|6429.6|6428.6|6442.6|6441.6|6444.1|6443.1|6427.3|6426.3|773
1651586100000|2022-05-03 13:55:00|6442.8|6441.8|6441.3|6440.3|6446.8|6445.8|6436.3|6435.3|534
1651586400000|2022-05-03 14:00:00|6442.8|6441.8|6447.3|6446.3|6451.6|6450.6|6442.6|6441.6|2614
1651586700000|2022-05-03 14:05:00|6447.6|6446.6|6433.8|6432.8|6449.3|6448.3|6431.8|6430.8|636
1651587000000|2022-05-03 14:10:00|6433.6|6432.6|6447.1|6446.1|6448.1|6447.1|6431.8|6430.8|507
1651587300000|2022-05-03 14:15:00|6447.3|6446.3|6440.6|6439.6|6447.8|6446.8|6435.3|6434.3|460
1651587600000|2022-05-03 14:20:00|6440.3|6439.3|6441.1|6440.1|6446.8|6445.8|6436.1|6435.1|324
1651587900000|2022-05-03 14:25:00|6441.6|6440.6|6449.6|6448.6|6450.3|6449.3|6438.8|6437.8|640
1651588200000|2022-05-03 14:30:00|6449.3|6448.3|6451.1|6450.1|6454.3|6453.3|6444.8|6443.8|720
1651588500000|2022-05-03 14:35:00|6451.6|6450.6|6444.3|6443.3|6452.6|6451.6|6443.3|6442.3|647
1651588800000|2022-05-03 14:40:00|6444.6|6443.6|6438.1|6437.1|6446.1|6445.1|6437.6|6436.6|580
1651589100000|2022-05-03 14:45:00|6438.6|6437.6|6436.1|6435.1|6439.6|6438.6|6431.1|6430.1|468
1651589400000|2022-05-03 14:50:00|6436.3|6435.3|6444.3|6443.3|6447.3|6446.3|6433.8|6432.8|571
1651589700000|2022-05-03 14:55:00|6444.6|6443.6|6453.1|6452.1|6455.6|6454.6|6443.6|6442.6|675
1651590000000|2022-05-03 15:00:00|6453.6|6452.6|6460.6|6459.6|6460.6|6459.6|6450.1|6449.1|667
1651590300000|2022-05-03 15:05:00|6460.3|6459.3|6468.3|6467.3|6471.6|6470.6|6458.1|6457.1|751
1651590600000|2022-05-03 15:10:00|6468.6|6467.6|6464.3|6463.3|6469.6|6468.6|6459.6|6458.6|691
1651590900000|2022-05-03 15:15:00|6464.6|6463.6|6458.6|6457.6|6467.1|6466.1|6453.6|6452.6|1076
1651591200000|2022-05-03 15:20:00|6459.1|6458.1|6465.1|6464.1|6466.3|6465.3|6458.8|6457.8|1240
1651591500000|2022-05-03 15:25:00|6464.8|6463.8|6462.3|6461.3|6467.6|6466.6|6456.1|6455.1|2293
1651591800000|2022-05-03 15:30:00|6462.8|6460.8|6477.6|6475.6|6479.3|6477.3|6462.8|6460.8|3526
1651592100000|2022-05-03 15:35:00|6478.6|6476.6|6462.3|6460.3|6478.6|6476.6|6460.3|6458.3|2393
1651592400000|2022-05-03 15:40:00|6462.6|6460.6|6462.8|6460.8|6470.3|6468.3|6460.8|6458.8|396
1651592700000|2022-05-03 15:45:00|6463.1|6461.1|6461.3|6459.3|6464.6|6462.6|6457.8|6455.8|167
1651593000000|2022-05-03 15:50:00|6461.1|6459.1|6459.6|6457.6|6462.6|6460.6|6456.3|6454.3|117
1651593300000|2022-05-03 15:55:00|6459.3|6457.3|6463.3|6461.3|6465.1|6463.1|6457.8|6455.8|168
1651593600000|2022-05-03 16:00:00|6463.1|6461.1|6471.6|6469.6|6474.8|6472.8|6461.3|6459.3|211
1651593900000|2022-05-03 16:05:00|6471.8|6469.8|6449.6|6447.6|6471.8|6469.8|6447.8|6445.8|236
1651594200000|2022-05-03 16:10:00|6449.3|6447.3|6458.8|6456.8|6458.8|6456.8|6448.3|6446.3|120
1651594500000|2022-05-03 16:15:00|6459.3|6457.3|6462.1|6460.1|6463.6|6461.6|6455.1|6453.1|400
1651594800000|2022-05-03 16:20:00|6462.3|6460.3|6467.8|6465.8|6469.8|6467.8|6461.6|6459.6|98
1651595100000|2022-05-03 16:25:00|6468.1|6466.1|6461.1|6459.1|6470.3|6468.3|6460.8|6458.8|82
1651595400000|2022-05-03 16:30:00|6460.8|6458.8|6457.8|6455.8|6460.8|6458.8|6453.3|6451.3|113
1651595700000|2022-05-03 16:35:00|6458.3|6456.3|6460.6|6458.6|6464.3|6462.3|6455.1|6453.1|56
1651596000000|2022-05-03 16:40:00|6460.8|6458.8|6463.6|6461.6|6467.1|6465.1|6458.6|6456.6|24
1651596300000|2022-05-03 16:45:00|6463.3|6461.3|6462.6|6460.6|6468.8|6466.8|6458.8|6456.8|97
1651596600000|2022-05-03 16:50:00|6462.1|6460.1|6462.1|6460.1|6467.3|6465.3|6460.6|6458.6|44
1651596900000|2022-05-03 16:55:00|6462.3|6460.3|6465.8|6463.8|6467.1|6465.1|6455.8|6453.8|88
1651597200000|2022-05-03 17:00:00|6466.3|6464.3|6467.3|6465.3|6475.6|6473.6|6465.1|6463.1|67
1651597500000|2022-05-03 17:05:00|6467.1|6465.1|6474.1|6472.1|6475.6|6473.6|6465.3|6463.3|44
1651597800000|2022-05-03 17:10:00|6473.6|6471.6|6479.8|6477.8|6480.8|6478.8|6472.1|6470.1|54
1651598100000|2022-05-03 17:15:00|6480.1|6478.1|6477.1|6475.1|6482.8|6480.8|6476.1|6474.1|99
1651598400000|2022-05-03 17:20:00|6477.3|6475.3|6477.6|6475.6|6484.6|6482.6|6472.3|6470.3|179
1651598700000|2022-05-03 17:25:00|6477.3|6475.3|6474.6|6472.6|6479.6|6477.6|6471.1|6469.1|72
1651599000000|2022-05-03 17:30:00|6474.8|6472.8|6480.1|6478.1|6480.6|6478.6|6473.8|6471.8|47
1651599300000|2022-05-03 17:35:00|6479.8|6477.8|6481.8|6479.8|6483.6|6481.6|6477.1|6475.1|91
1651599600000|2022-05-03 17:40:00|6482.1|6480.1|6484.1|6482.1|6484.3|6482.3|6477.6|6475.6|23
1651599900000|2022-05-03 17:45:00|6484.3|6482.3|6480.8|6478.8|6485.1|6483.1|6478.3|6476.3|42
1651600200000|2022-05-03 17:50:00|6480.6|6478.6|6476.8|6474.8|6480.8|6478.8|6475.1|6473.1|104
1651600500000|2022-05-03 17:55:00|6476.6|6474.6|6476.3|6474.3|6478.3|6476.3|6474.6|6472.6|37
1651600800000|2022-05-03 18:00:00|6476.1|6474.1|6468.6|6466.6|6476.3|6474.3|6467.3|6465.3|83
1651601100000|2022-05-03 18:05:00|6468.3|6466.3|6467.8|6465.8|6468.3|6466.3|6463.6|6461.6|42
1651601400000|2022-05-03 18:10:00|6467.6|6465.6|6460.3|6458.3|6467.6|6465.6|6459.1|6457.1|96
1651601700000|2022-05-03 18:15:00|6460.1|6458.1|6455.8|6453.8|6460.1|6458.1|6454.1|6452.1|43
1651602000000|2022-05-03 18:20:00|6455.6|6453.6|6455.6|6453.6|6457.6|6455.6|6452.3|6450.3|40
1651602300000|2022-05-03 18:25:00|6455.8|6453.8|6452.1|6450.1|6455.8|6453.8|6450.8|6448.8|54
1651602600000|2022-05-03 18:30:00|6452.3|6450.3|6460.6|6458.6|6461.3|6459.3|6452.1|6450.1|100
1651602900000|2022-05-03 18:35:00|6460.3|6458.3|6459.3|6457.3|6469.6|6467.6|6457.3|6455.3|115
1651603200000|2022-05-03 18:40:00|6459.6|6457.6|6460.8|6458.8|6464.8|6462.8|6445.8|6443.8|119
1651603500000|2022-05-03 18:45:00|6461.1|6459.1|6465.1|6463.1|6467.3|6465.3|6453.3|6451.3|96
1651603800000|2022-05-03 18:50:00|6464.8|6462.8|6471.6|6469.6|6475.8|6473.8|6463.1|6461.1|79
1651604100000|2022-05-03 18:55:00|6471.8|6469.8|6482.1|6480.1|6482.8|6480.8|6469.6|6467.6|86
1651604400000|2022-05-03 19:00:00|6482.3|6480.3|6478.3|6476.3|6483.3|6481.3|6477.6|6475.6|72
1651604700000|2022-05-03 19:05:00|6478.6|6476.6|6483.6|6481.6|6487.1|6485.1|6477.8|6475.8|232
1651605000000|2022-05-03 19:10:00|6483.3|6481.3|6483.1|6481.1|6486.3|6484.3|6481.1|6479.1|93
1651605300000|2022-05-03 19:15:00|6483.3|6481.3|6472.6|6470.6|6485.1|6483.1|6472.1|6470.1|64
1651605600000|2022-05-03 19:20:00|6472.8|6470.8|6472.6|6470.6|6480.6|6478.6|6466.1|6464.1|82
1651605900000|2022-05-03 19:25:00|6472.8|6470.8|6472.1|6470.1|6476.1|6474.1|6468.1|6466.1|48
1651606200000|2022-05-03 19:30:00|6471.8|6469.8|6474.3|6472.3|6477.1|6475.1|6467.3|6465.3|79
1651606500000|2022-05-03 19:35:00|6474.6|6472.6|6462.6|6460.6|6475.6|6473.6|6460.8|6458.8|64
1651606800000|2022-05-03 19:40:00|6463.1|6461.1|6455.1|6453.1|6463.1|6461.1|6451.3|6449.3|91
1651607100000|2022-05-03 19:45:00|6454.8|6452.8|6454.8|6452.8|6463.6|6461.6|6450.6|6448.6|60
1651607400000|2022-05-03 19:50:00|6454.6|6452.6|6465.3|6463.3|6469.6|6467.6|6451.3|6449.3|181
1651607700000|2022-05-03 19:55:00|6465.8|6463.8|6470.3|6468.3|6474.1|6472.1|6465.3|6463.3|181
1651608000000|2022-05-03 20:00:00|6473.4|6469.4|6489.2|6485.2|6489.2|6485.2|6473.4|6469.4|0
1651608300000|2022-05-03 20:05:00|6489.6|6485.6|6485.3|6481.3|6496.4|6492.4|6485.3|6481.3|0
1651608600000|2022-05-03 20:10:00|6485.6|6481.6|6481.8|6477.8|6493.3|6489.3|6479.6|6475.6|0
1651608900000|2022-05-03 20:15:00|6482.2|6478.2|6482.3|6478.3|6486.3|6482.3|6479.8|6475.8|0
1651609200000|2022-05-03 20:20:00|6482.2|6478.2|6477.8|6473.8|6482.5|6478.5|6474.6|6470.6|0
1651609500000|2022-05-03 20:25:00|6477.7|6473.7|6479.2|6475.2|6481.1|6477.1|6477.1|6473.1|0
1651609800000|2022-05-03 20:30:00|6479|6475|6477.8|6473.8|6481.1|6477.1|6475|6471|0
1651610100000|2022-05-03 20:35:00|6477.9|6473.9|6478|6474|6479.3|6475.3|6476.9|6472.9|0
1651610400000|2022-05-03 20:40:00|6477.7|6473.7|6477.9|6473.9|6479.8|6475.8|6477|6473|0
1651610700000|2022-05-03 20:45:00|6478.6|6474.6|6477.7|6473.7|6480.8|6476.8|6476.2|6472.2|0
1651611000000|2022-05-03 20:50:00|6477.6|6473.6|6477.1|6473.1|6478.8|6474.8|6476.2|6472.2|0
1651611300000|2022-05-03 20:55:00|6477|6473|6482.5|6478.5|6482.6|6478.6|6477|6473|0
1651611600000|2022-05-03 21:00:00|6482.4|6478.4|6483.3|6479.3|6483.3|6479.3|6481.6|6477.6|0
1651611900000|2022-05-03 21:05:00|6483.7|6479.7|6484.8|6480.8|6484.8|6480.8|6483.1|6479.1|0
1651612200000|2022-05-03 21:10:00|6484.5|6480.5|6484.1|6480.1|6484.5|6480.5|6483.8|6479.8|0
1651612500000|2022-05-03 21:15:00|6484|6480|6484.1|6480.1|6484.3|6480.3|6484|6480|0
1651612800000|2022-05-03 21:20:00|6484|6480|6484.3|6480.3|6484.5|6480.5|6484|6480|0
1651613100000|2022-05-03 21:25:00|6484.1|6480.1|6484.2|6480.2|6484.2|6480.2|6484|6480|0
1651613400000|2022-05-03 21:30:00|6484|6480|6483.6|6479.6|6484|6480|6483.6|6479.6|0
1651613700000|2022-05-03 21:35:00|6483.4|6479.4|6484.1|6480.1|6484.1|6480.1|6483.2|6479.2|0
1651614000000|2022-05-03 21:40:00|6484.3|6480.3|6483.4|6479.4|6485|6481|6482|6478|0
1651614300000|2022-05-03 21:45:00|6483.8|6479.8|6482.7|6478.7|6483.9|6479.9|6482.7|6478.7|0
1651614600000|2022-05-03 21:50:00|6483.1|6479.1|6483.6|6479.6|6484.1|6480.1|6482.7|6478.7|0
1651614900000|2022-05-03 21:55:00|6483.4|6479.4|6483.8|6479.8|6484.1|6480.1|6483.4|6479.4|0
1651615200000|2022-05-03 22:00:00|6483.6|6479.6|6477.5|6473.5|6483.6|6479.6|6476.8|6472.8|0
1651615500000|2022-05-03 22:05:00|6477.9|6473.9|6481.2|6477.2|6482.4|6478.4|6477.9|6473.9|0
1651615800000|2022-05-03 22:10:00|6481.7|6477.7|6484.1|6480.1|6484.8|6480.8|6481.3|6477.3|0
1651616100000|2022-05-03 22:15:00|6483.9|6479.9|6482.4|6478.4|6485.8|6481.8|6482|6478|0
1651616400000|2022-05-03 22:20:00|6482.2|6478.2|6485.3|6481.3|6486|6482|6482.2|6478.2|0
1651616700000|2022-05-03 22:25:00|6485.5|6481.5|6485.6|6481.6|6488.1|6484.1|6484.8|6480.8|0
1651617000000|2022-05-03 22:30:00|6485.8|6481.8|6484.7|6480.7|6486.3|6482.3|6483.9|6479.9|0
1651617300000|2022-05-03 22:35:00|6485.1|6481.1|6483.5|6479.5|6486.3|6482.3|6483.5|6479.5|0
1651617600000|2022-05-03 22:40:00|6483.9|6479.9|6481.7|6477.7|6484.1|6480.1|6481.7|6477.7|0
1651617900000|2022-05-03 22:45:00|6481.6|6477.6|6481.7|6477.7|6483|6479|6480.2|6476.2|0
1651618200000|2022-05-03 22:50:00|6481.6|6477.6|6481.4|6477.4|6482.1|6478.1|6481|6477|0
1651618500000|2022-05-03 22:55:00|6481.7|6477.7|6479|6475|6482.1|6478.1|6479|6475|0
1651618800000|2022-05-03 23:00:00|6479.3|6475.3|6481|6477|6481|6477|6477.9|6473.9|0
1651619100000|2022-05-03 23:05:00|6480.7|6476.7|6479|6475|6481|6477|6478.3|6474.3|0
1651619400000|2022-05-03 23:10:00|6479.3|6475.3|6480.2|6476.2|6481|6477|6479|6475|0
1651619700000|2022-05-03 23:15:00|6479.7|6476.7|6480.2|6477.2|6481.6|6478.6|6479.7|6476.7|0
1651620000000|2022-05-03 23:20:00|6480.5|6477.5|6479.7|6476.7|6481.6|6478.6|6479.7|6476.7|0
1651620300000|2022-05-03 23:25:00|6480.5|6477.5|6479.7|6476.7|6480.5|6477.5|6479.7|6476.7|0
1651620600000|2022-05-03 23:30:00|6479.9|6476.9|6481.1|6478.1|6481.8|6478.8|6479.2|6476.2|0
1651620900000|2022-05-03 23:35:00|6481.3|6478.3|6481.1|6478.1|6481.4|6478.4|6479.5|6476.5|0
1651621200000|2022-05-03 23:40:00|6480.9|6477.9|6480.7|6477.7|6481.4|6478.4|6480.6|6477.6|0
1651621500000|2022-05-03 23:45:00|6480.6|6477.6|6484.2|6481.2|6484.6|6481.6|6479.9|6476.9|0
1651621800000|2022-05-03 23:50:00|6484.4|6481.4|6482.7|6479.7|6486.5|6483.5|6482.7|6479.7|0
1651622100000|2022-05-03 23:55:00|6482.8|6479.8|6482.6|6479.6|6483.2|6480.2|6481.1|6478.1|0
1651622400000|2022-05-04 00:00:00|6482.5|6479.5|6476.7|6473.7|6482.6|6479.6|6476.4|6473.4|0
1651622700000|2022-05-04 00:05:00|6477.3|6474.3|6479.4|6476.4|6479.4|6476.4|6476.6|6473.6|0
1651623000000|2022-05-04 00:10:00|6479.2|6476.2|6479.1|6476.1|6481.7|6478.7|6478.7|6475.7|0
1651623300000|2022-05-04 00:15:00|6479.2|6476.2|6474.9|6471.9|6479.5|6476.5|6469.5|6466.5|0
1651623600000|2022-05-04 00:20:00|6474|6471|6473.1|6470.1|6474.9|6471.9|6473.1|6470.1|0
1651623900000|2022-05-04 00:25:00|6471.4|6468.4|6471.4|6468.4|6474.9|6471.9|6469.8|6466.8|0
1651624200000|2022-05-04 00:30:00|6472.2|6469.2|6471.4|6468.4|6473.1|6470.1|6469.7|6466.7|0
1651624500000|2022-05-04 00:35:00|6472.3|6469.3|6473.1|6470.1|6474.8|6471.8|6472.3|6469.3|0
1651624800000|2022-05-04 00:40:00|6474.8|6471.8|6473.1|6470.1|6476.5|6473.5|6471.4|6468.4|0
1651625100000|2022-05-04 00:45:00|6474.8|6471.8|6473.6|6470.6|6477|6474|6473.5|6470.5|0
1651625400000|2022-05-04 00:50:00|6473.5|6470.5|6470.2|6467.2|6473.6|6470.6|6470.1|6467.1|0
1651625700000|2022-05-04 00:55:00|6471.9|6468.9|6471.9|6468.9|6471.9|6468.9|6470.2|6467.2|0
1651626000000|2022-05-04 01:00:00|6473.6|6470.6|6475.3|6472.3|6476.1|6473.1|6473.5|6470.5|0
1651626300000|2022-05-04 01:05:00|6476.1|6473.1|6475.5|6472.5|6477|6474|6475.3|6472.3|0
1651626600000|2022-05-04 01:10:00|6475.4|6472.4|6477.2|6474.2|6478.1|6475.1|6473.8|6470.8|0
1651626900000|2022-05-04 01:15:00|6478.1|6475.1|6477.4|6474.4|6479.2|6476.2|6474.7|6471.7|0
1651627200000|2022-05-04 01:20:00|6477.5|6474.5|6479.2|6476.2|6479.2|6476.2|6476.6|6473.6|0
1651627500000|2022-05-04 01:25:00|6479.1|6476.1|6480.9|6477.9|6480.9|6477.9|6477.4|6474.4|0
1651627800000|2022-05-04 01:30:00|6480|6477|6481.8|6478.8|6482.6|6479.6|6479.2|6476.2|0
1651628100000|2022-05-04 01:35:00|6482.6|6479.6|6480.9|6477.9|6483.5|6480.5|6480.9|6477.9|0
1651628400000|2022-05-04 01:40:00|6482.6|6479.6|6481.8|6478.8|6482.7|6479.7|6480.9|6477.9|0
1651628700000|2022-05-04 01:45:00|6482.6|6479.6|6480.8|6477.8|6484.3|6481.3|6479.1|6476.1|0
1651629000000|2022-05-04 01:50:00|6480.7|6477.7|6479.1|6476.1|6480.8|6477.8|6479.1|6476.1|0
1651629300000|2022-05-04 01:55:00|6478.3|6475.3|6477.2|6474.2|6479.1|6476.1|6477.2|6474.2|0
1651629600000|2022-05-04 02:00:00|6478.9|6475.9|6480.6|6477.6|6481.5|6478.5|6477.2|6474.2|0
1651629900000|2022-05-04 02:05:00|6479|6476|6478.9|6475.9|6480.7|6477.7|6477.3|6474.3|0
1651630200000|2022-05-04 02:10:00|6477.3|6474.3|6475.5|6472.5|6477.3|6474.3|6473.9|6470.9|0
1651630500000|2022-05-04 02:15:00|6473.9|6470.9|6477.3|6474.3|6477.3|6474.3|6473.9|6470.9|0
1651630800000|2022-05-04 02:20:00|6477.2|6474.2|6475.5|6472.5|6477.2|6474.2|6475.5|6472.5|0
1651631100000|2022-05-04 02:25:00|6475.6|6472.6|6475.5|6472.5|6475.6|6472.6|6474.7|6471.7|0
1651631400000|2022-05-04 02:30:00|6473.8|6470.8|6470.4|6467.4|6475.5|6472.5|6470.4|6467.4|0
1651631700000|2022-05-04 02:35:00|6468.7|6465.7|6470.4|6467.4|6472.1|6469.1|6468.7|6465.7|0
1651632000000|2022-05-04 02:40:00|6472.1|6469.1|6466.9|6463.9|6472.1|6469.1|6466.9|6463.9|0
1651632300000|2022-05-04 02:45:00|6468.6|6465.6|6466.9|6463.9|6468.6|6465.6|6466.9|6463.9|0
1651632600000|2022-05-04 02:50:00|6467.7|6464.7|6465.1|6462.1|6468.5|6465.5|6465.1|6462.1|0
1651632900000|2022-05-04 02:55:00|6466.8|6463.8|6465.1|6462.1|6466.9|6463.9|6465.1|6462.1|0
1651633200000|2022-05-04 03:00:00|6465.2|6462.2|6468.6|6465.6|6468.6|6465.6|6465.2|6462.2|0
1651633500000|2022-05-04 03:05:00|6467.7|6464.7|6468.6|6465.6|6470.3|6467.3|6467.7|6464.7|0
1651633800000|2022-05-04 03:10:00|6466.9|6463.9|6468.5|6465.5|6469.4|6466.4|6466.8|6463.8|0
1651634100000|2022-05-04 03:15:00|6468.6|6465.6|6470.3|6467.3|6470.3|6467.3|6468.5|6465.5|0
1651634400000|2022-05-04 03:20:00|6471.1|6468.1|6470.3|6467.3|6472|6469|6470.3|6467.3|0
1651634700000|2022-05-04 03:25:00|6472|6469|6469.5|6466.5|6473.7|6470.7|6469.5|6466.5|0
1651635000000|2022-05-04 03:30:00|6470.3|6467.3|6465.1|6462.1|6470.3|6467.3|6465.1|6462.1|0
1651635300000|2022-05-04 03:35:00|6464.3|6461.3|6463.4|6460.4|6465.2|6462.2|6463.4|6460.4|0
1651635600000|2022-05-04 03:40:00|6462.5|6459.5|6461.7|6458.7|6463.4|6460.4|6459.9|6456.9|0
1651635900000|2022-05-04 03:45:00|6460.8|6457.8|6460|6457|6461.7|6458.7|6460|6457|0
1651636200000|2022-05-04 03:50:00|6460.8|6457.8|6460.9|6457.9|6461.7|6458.7|6460|6457|0
1651636500000|2022-05-04 03:55:00|6460|6457|6462.4|6459.4|6462.4|6459.4|6460|6457|0
1651636800000|2022-05-04 04:00:00|6464.1|6461.1|6466|6463|6466.1|6463.1|6464.1|6461.1|0
1651637100000|2022-05-04 04:05:00|6466.1|6463.1|6466.2|6463.2|6466.2|6463.2|6464.4|6461.4|0
1651637400000|2022-05-04 04:10:00|6466.1|6463.1|6467.9|6464.9|6467.9|6464.9|6464.4|6461.4|0
1651637700000|2022-05-04 04:15:00|6469.6|6466.6|6469.6|6466.6|6469.6|6466.6|6469.6|6466.6|0
1651638000000|2022-05-04 04:20:00|6468.8|6465.8|6467.9|6464.9|6468.8|6465.8|6467.9|6464.9|0
1651638600000|2022-05-04 04:30:00|6469.6|6466.6|6476.4|6473.4|6476.5|6473.5|6469.6|6466.6|0
1651638900000|2022-05-04 04:35:00|6475.6|6472.6|6475.6|6472.6|6476.5|6473.5|6473.9|6470.9|0
1651639200000|2022-05-04 04:40:00|6474.8|6471.8|6473|6470|6474.8|6471.8|6473|6470|0
1651639500000|2022-05-04 04:45:00|6472.1|6469.1|6471.6|6468.6|6472.2|6469.2|6471.3|6468.3|0
1651639800000|2022-05-04 04:50:00|6470.7|6467.7|6468.8|6465.8|6470.7|6467.7|6468.1|6465.1|0
1651640100000|2022-05-04 04:55:00|6468.9|6465.9|6468.8|6465.8|6468.9|6465.9|6467.9|6464.9|0
1651640400000|2022-05-04 05:00:00|6468|6465|6468.9|6465.9|6468.9|6465.9|6465.5|6462.5|0
1651640700000|2022-05-04 05:05:00|6467.2|6464.2|6470.3|6467.3|6470.4|6467.4|6467|6464|0
1651641000000|2022-05-04 05:10:00|6468.7|6465.7|6470.7|6467.7|6474.2|6471.2|6468.6|6465.6|0
1651641300000|2022-05-04 05:15:00|6469.9|6466.9|6469|6466|6470.7|6467.7|6467.3|6464.3|0
1651641600000|2022-05-04 05:20:00|6468.9|6465.9|6469|6466|6469|6466|6467.2|6464.2|0
1651641900000|2022-05-04 05:25:00|6468.9|6465.9|6470.8|6467.8|6470.8|6467.8|6467.3|6464.3|0
1651642200000|2022-05-04 05:30:00|6470.9|6467.9|6467.4|6464.4|6472.5|6469.5|6466.6|6463.6|0
1651642500000|2022-05-04 05:35:00|6466.6|6463.6|6465.9|6462.9|6467.6|6464.6|6465.7|6462.7|0
1651642800000|2022-05-04 05:40:00|6465.8|6462.8|6467.7|6464.7|6467.7|6464.7|6465.8|6462.8|0
1651643100000|2022-05-04 05:45:00|6469.4|6466.4|6466.3|6463.3|6469.4|6466.4|6462.7|6459.7|0
1651643400000|2022-05-04 05:50:00|6464.6|6461.6|6468|6465|6469.7|6466.7|6464.6|6461.6|0
1651643700000|2022-05-04 05:55:00|6468.9|6465.9|6469.8|6466.8|6469.8|6466.8|6468|6465|0
1651644000000|2022-05-04 06:00:00|6469.7|6466.7|6464.6|6462.6|6473.3|6471.3|6464.1|6462.1|157
1651644300000|2022-05-04 06:05:00|6464.3|6462.3|6467.1|6465.1|6471.6|6469.6|6461.1|6459.1|121
1651644600000|2022-05-04 06:10:00|6466.1|6464.1|6469.6|6467.6|6470.3|6468.3|6464.3|6462.3|75
1651644900000|2022-05-04 06:15:00|6470.1|6468.1|6479.1|6477.1|6479.6|6477.6|6468.6|6466.6|152
1651645200000|2022-05-04 06:20:00|6478.3|6476.3|6477.6|6475.6|6479.3|6477.3|6475.6|6473.6|68
1651645500000|2022-05-04 06:25:00|6477.8|6475.8|6474.1|6472.1|6481.1|6479.1|6474.1|6472.1|145
1651645800000|2022-05-04 06:30:00|6473.8|6471.8|6477.3|6475.3|6478.6|6476.6|6473.3|6471.3|49
1651646100000|2022-05-04 06:35:00|6477.1|6475.1|6477.8|6475.8|6479.1|6477.1|6474.8|6472.8|33
1651646400000|2022-05-04 06:40:00|6477.6|6475.6|6480.1|6478.1|6480.1|6478.1|6475.3|6473.3|35
1651646700000|2022-05-04 06:45:00|6480.3|6478.3|6476.6|6474.6|6480.3|6478.3|6475.1|6473.1|47
1651647000000|2022-05-04 06:50:00|6476.3|6474.3|6473.3|6471.3|6477.6|6475.6|6471.6|6469.6|47
1651647300000|2022-05-04 06:55:00|6473.1|6471.1|6478.1|6476.1|6478.1|6476.1|6472.6|6470.6|130
1651647600000|2022-05-04 07:00:00|6477.6|6476.6|6487.3|6486.3|6492.1|6491.1|6472.3|6471.3|1349
1651647900000|2022-05-04 07:05:00|6488.8|6487.8|6493.8|6492.8|6495.8|6494.8|6483.8|6482.8|680
1651648200000|2022-05-04 07:10:00|6494.1|6493.1|6471.6|6470.6|6496.3|6495.3|6469.6|6468.6|595
1651648500000|2022-05-04 07:15:00|6471.8|6470.8|6468.8|6467.8|6475.3|6474.3|6461.6|6460.6|449
1651648800000|2022-05-04 07:20:00|6469.1|6468.1|6458.3|6457.3|6470.3|6469.3|6456.3|6455.3|384
1651649100000|2022-05-04 07:25:00|6458.1|6457.1|6460.8|6459.8|6463.3|6462.3|6449.8|6448.8|481
1651649400000|2022-05-04 07:30:00|6460.3|6459.3|6452.8|6451.8|6461.1|6460.1|6451.3|6450.3|385
1651649700000|2022-05-04 07:35:00|6451.6|6450.6|6453.3|6452.3|6455.8|6454.8|6447.8|6446.8|379
1651650000000|2022-05-04 07:40:00|6453.8|6452.8|6459.8|6458.8|6460.6|6459.6|6451.3|6450.3|243
1651650300000|2022-05-04 07:45:00|6459.6|6458.6|6466.6|6465.6|6466.8|6465.8|6459.6|6458.6|296
1651650600000|2022-05-04 07:50:00|6466.8|6465.8|6470.3|6469.3|6472.6|6471.6|6464.1|6463.1|302
1651650900000|2022-05-04 07:55:00|6470.6|6469.6|6472.1|6471.1|6475.3|6474.3|6469.1|6468.1|233
1651651200000|2022-05-04 08:00:00|6472.3|6471.3|6462.6|6461.6|6473.8|6472.8|6462.3|6461.3|224
1651651500000|2022-05-04 08:05:00|6462.8|6461.8|6468.1|6467.1|6469.3|6468.3|6459.6|6458.6|328
1651651800000|2022-05-04 08:10:00|6467.8|6466.8|6466.8|6465.8|6472.6|6471.6|6464.3|6463.3|260
1651652100000|2022-05-04 08:15:00|6467.1|6466.1|6459.8|6458.8|6467.6|6466.6|6459.8|6458.8|171
1651652400000|2022-05-04 08:20:00|6460.1|6459.1|6459.8|6458.8|6460.8|6459.8|6455.6|6454.6|233
1651652700000|2022-05-04 08:25:00|6459.6|6458.6|6465.3|6464.3|6466.1|6465.1|6459.1|6458.1|151
1651653000000|2022-05-04 08:30:00|6465.6|6464.6|6459.8|6458.8|6465.6|6464.6|6455.3|6454.3|590
1651653300000|2022-05-04 08:35:00|6459.6|6458.6|6462.8|6461.8|6464.1|6463.1|6456.3|6455.3|218
1651653600000|2022-05-04 08:40:00|6463.1|6462.1|6459.8|6458.8|6463.6|6462.6|6456.3|6455.3|124
1651653900000|2022-05-04 08:45:00|6459.6|6458.6|6460.3|6459.3|6463.6|6462.6|6456.3|6455.3|196
1651654200000|2022-05-04 08:50:00|6460.6|6459.6|6457.8|6456.8|6463.1|6462.1|6457.3|6456.3|108
1651654500000|2022-05-04 08:55:00|6458.3|6457.3|6455.8|6454.8|6461.3|6460.3|6455.8|6454.8|129
1651654800000|2022-05-04 09:00:00|6455.6|6454.6|6444.8|6443.8|6456.6|6455.6|6444.3|6443.3|450
1651655100000|2022-05-04 09:05:00|6444.6|6443.6|6444.3|6443.3|6449.3|6448.3|6442.1|6441.1|255
1651655400000|2022-05-04 09:10:00|6444.6|6443.6|6449.8|6448.8|6450.3|6449.3|6443.1|6442.1|222
1651655700000|2022-05-04 09:15:00|6450.1|6449.1|6448.9|6447.9|6452.1|6451.1|6446.6|6445.6|207
1651656000000|2022-05-04 09:20:00|6449.2|6448.2|6447.9|6446.9|6449.2|6448.2|6439.9|6438.9|328
1651656300000|2022-05-04 09:25:00|6447.4|6446.4|6447.9|6446.9|6449.7|6448.7|6445.9|6444.9|115
1651656600000|2022-05-04 09:30:00|6448.2|6447.2|6448.9|6447.9|6449.4|6448.4|6444.2|6443.2|185
1651656900000|2022-05-04 09:35:00|6449.2|6448.2|6449.9|6448.9|6450.7|6449.7|6445.9|6444.9|159
1651657200000|2022-05-04 09:40:00|6449.7|6448.7|6447.9|6446.9|6454.4|6453.4|6446.9|6445.9|203
1651657500000|2022-05-04 09:45:00|6448.2|6447.2|6446.9|6445.9|6449.4|6448.4|6445.7|6444.7|133
1651657800000|2022-05-04 09:50:00|6447.2|6446.2|6446.9|6445.9|6448.7|6447.7|6441.4|6440.4|224
1651658100000|2022-05-04 09:55:00|6447.2|6446.2|6448.4|6447.4|6450.2|6449.2|6444.9|6443.9|157
1651658400000|2022-05-04 10:00:00|6448.7|6447.7|6447.9|6446.9|6451.2|6450.2|6446.4|6445.4|177
1651658700000|2022-05-04 10:05:00|6447.7|6446.7|6447.9|6446.9|6450.7|6449.7|6444.4|6443.4|215
1651659000000|2022-05-04 10:10:00|6447.7|6446.7|6446.9|6445.9|6448.4|6447.4|6444.4|6443.4|141
1651659300000|2022-05-04 10:15:00|6447.2|6446.2|6448.7|6447.7|6449.2|6448.2|6442.7|6441.7|111
1651659600000|2022-05-04 10:20:00|6448.9|6447.9|6444.4|6443.4|6450.2|6449.2|6443.4|6442.4|186
1651659900000|2022-05-04 10:25:00|6444.2|6443.2|6442.4|6441.4|6446.7|6445.7|6441.9|6440.9|236
1651660200000|2022-05-04 10:30:00|6442.7|6441.7|6442.7|6441.7|6446.9|6445.9|6442.4|6441.4|106
1651660500000|2022-05-04 10:35:00|6442.4|6441.4|6444.7|6443.7|6446.4|6445.4|6440.2|6439.2|205
1651660800000|2022-05-04 10:40:00|6444.4|6443.4|6447.2|6446.2|6448.4|6447.4|6443.7|6442.7|88
1651661100000|2022-05-04 10:45:00|6447.4|6446.4|6448.9|6447.9|6450.9|6449.9|6445.2|6444.2|179
1651661400000|2022-05-04 10:50:00|6448.7|6447.7|6448.4|6447.4|6449.4|6448.4|6446.9|6445.9|83
1651661700000|2022-05-04 10:55:00|6448.2|6447.2|6447.4|6446.4|6452.9|6451.9|6445.7|6444.7|304
1651662000000|2022-05-04 11:00:00|6446.2|6445.2|6443.2|6442.2|6449.4|6448.4|6443.2|6442.2|180
1651662300000|2022-05-04 11:05:00|6442.4|6441.4|6443.9|6442.9|6445.9|6444.9|6440.9|6439.9|149
1651662600000|2022-05-04 11:10:00|6443.7|6442.7|6444.4|6443.4|6447.7|6446.7|6442.4|6441.4|90
1651662900000|2022-05-04 11:15:00|6444.7|6443.7|6443.9|6442.9|6446.2|6445.2|6443.4|6442.4|61
1651663200000|2022-05-04 11:20:00|6444.2|6443.2|6449.4|6448.4|6450.4|6449.4|6441.7|6440.7|243
1651663500000|2022-05-04 11:25:00|6449.7|6448.7|6450.2|6449.2|6451.4|6450.4|6449.2|6448.2|77
1651663800000|2022-05-04 11:30:00|6450.4|6449.4|6449.4|6448.4|6451.4|6450.4|6448.4|6447.4|103
1651664100000|2022-05-04 11:35:00|6449.2|6448.2|6451.4|6450.4|6452.7|6451.7|6446.2|6445.2|131
1651664400000|2022-05-04 11:40:00|6451.7|6450.7|6450.2|6449.2|6451.7|6450.7|6448.7|6447.7|181
1651664700000|2022-05-04 11:45:00|6450.4|6449.4|6449.9|6448.9|6450.7|6449.7|6448.2|6447.2|137
1651665000000|2022-05-04 11:50:00|6450.2|6449.2|6448.4|6447.4|6451.4|6450.4|6447.2|6446.2|158
1651665300000|2022-05-04 11:55:00|6448.2|6447.2|6446.7|6445.7|6448.9|6447.9|6445.9|6444.9|136
1651665600000|2022-05-04 12:00:00|6446.9|6445.9|6445.4|6444.4|6450.2|6449.2|6445.2|6444.2|181
1651665900000|2022-05-04 12:05:00|6445.2|6444.2|6444.4|6443.4|6446.2|6445.2|6441.7|6440.7|239
1651666200000|2022-05-04 12:10:00|6444.7|6443.7|6449.7|6448.7|6449.7|6448.7|6442.2|6441.2|186
1651666500000|2022-05-04 12:15:00|6449.9|6448.9|6450.4|6449.4|6451.7|6450.7|6445.9|6444.9|141
1651666800000|2022-05-04 12:20:00|6450.2|6449.2|6446.2|6445.2|6451.9|6450.9|6445.2|6444.2|205
1651667100000|2022-05-04 12:25:00|6446.4|6445.4|6446.4|6445.4|6448.4|6447.4|6443.9|6442.9|151
1651667400000|2022-05-04 12:30:00|6446.7|6445.7|6443.2|6442.2|6449.2|6448.2|6442.9|6441.9|158
1651667700000|2022-05-04 12:35:00|6442.9|6441.9|6440.9|6439.9|6443.9|6442.9|6440.2|6439.2|168
1651668000000|2022-05-04 12:40:00|6441.2|6440.2|6438.9|6437.9|6441.9|6440.9|6434.9|6433.9|263
1651668300000|2022-05-04 12:45:00|6438.7|6437.7|6437.9|6436.9|6442.2|6441.2|6437.2|6436.2|135
1651668600000|2022-05-04 12:50:00|6437.7|6436.7|6434.7|6433.7|6439.9|6438.9|6433.7|6432.7|180
1651668900000|2022-05-04 12:55:00|6434.9|6433.9|6434.9|6433.9|6436.2|6435.2|6431.9|6430.9|246
1651669200000|2022-05-04 13:00:00|6434.2|6433.2|6439.8|6438.8|6440.3|6439.3|6434.2|6433.2|269
1651669500000|2022-05-04 13:05:00|6440.1|6439.1|6446.1|6445.1|6447.6|6446.6|6438.8|6437.8|221
1651669800000|2022-05-04 13:10:00|6446.3|6445.3|6442.8|6441.8|6446.6|6445.6|6441.6|6440.6|237
1651670100000|2022-05-04 13:15:00|6442.6|6441.6|6448.8|6447.8|6450.8|6449.8|6442.6|6441.6|201
1651670400000|2022-05-04 13:20:00|6449.1|6448.1|6455.1|6454.1|6456.6|6455.6|6448.8|6447.8|630
1651670700000|2022-05-04 13:25:00|6455.3|6454.3|6455.1|6454.1|6461.1|6460.1|6453.6|6452.6|385
1651671000000|2022-05-04 13:30:00|6455.3|6454.3|6449.3|6448.3|6456.1|6455.1|6445.1|6444.1|667
1651671300000|2022-05-04 13:35:00|6449.1|6448.1|6448.1|6447.1|6453.6|6452.6|6445.6|6444.6|383
1651671600000|2022-05-04 13:40:00|6447.8|6446.8|6449.1|6448.1|6452.8|6451.8|6446.3|6445.3|323
1651671900000|2022-05-04 13:45:00|6449.3|6448.3|6451.3|6450.3|6452.3|6451.3|6446.6|6445.6|445
1651672200000|2022-05-04 13:50:00|6451.6|6450.6|6446.3|6445.3|6452.8|6451.8|6445.8|6444.8|358
1651672500000|2022-05-04 13:55:00|6446.1|6445.1|6444.1|6443.1|6450.8|6449.8|6443.8|6442.8|370
1651672800000|2022-05-04 14:00:00|6445.3|6444.3|6444.3|6443.3|6448.6|6447.6|6441.3|6440.3|727
1651673100000|2022-05-04 14:05:00|6444.1|6443.1|6440.3|6439.3|6445.1|6444.1|6434.6|6433.6|686
1651673400000|2022-05-04 14:10:00|6440.6|6439.6|6430.9|6429.9|6444.6|6443.6|6430.9|6429.9|623
1651673700000|2022-05-04 14:15:00|6431.1|6430.1|6432.4|6431.4|6435.1|6434.1|6425.1|6424.1|549
1651674000000|2022-05-04 14:20:00|6432.6|6431.6|6434.1|6433.1|6436.1|6435.1|6427.9|6426.9|542
1651674300000|2022-05-04 14:25:00|6433.6|6432.6|6436.1|6435.1|6438.4|6437.4|6431.4|6430.4|441
1651674600000|2022-05-04 14:30:00|6435.9|6434.9|6423.6|6422.6|6438.4|6437.4|6422.9|6421.9|478
1651674900000|2022-05-04 14:35:00|6423.9|6422.9|6431.1|6430.1|6432.1|6431.1|6423.6|6422.6|286
1651675200000|2022-05-04 14:40:00|6431.4|6430.4|6423.1|6422.1|6433.6|6432.6|6420.4|6419.4|637
1651675500000|2022-05-04 14:45:00|6422.9|6421.9|6427.6|6426.6|6431.6|6430.6|6422.9|6421.9|424
1651675800000|2022-05-04 14:50:00|6427.4|6426.4|6420.9|6419.9|6428.4|6427.4|6420.6|6419.6|348
1651676100000|2022-05-04 14:55:00|6420.6|6419.6|6417.1|6416.1|6422.6|6421.6|6411.4|6410.4|898
1651676400000|2022-05-04 15:00:00|6417.4|6416.4|6410.4|6409.4|6418.1|6417.1|6407.4|6406.4|580
1651676700000|2022-05-04 15:05:00|6410.6|6409.6|6413.6|6412.6|6415.6|6414.6|6408.9|6407.9|540
1651677000000|2022-05-04 15:10:00|6413.9|6412.9|6406.4|6405.4|6414.9|6413.9|6405.1|6404.1|510
1651677300000|2022-05-04 15:15:00|6406.1|6405.1|6406.9|6405.9|6407.1|6406.1|6403.9|6402.9|444
1651677600000|2022-05-04 15:20:00|6406.6|6405.6|6407.1|6406.1|6409.4|6408.4|6404.1|6403.1|634
1651677900000|2022-05-04 15:25:00|6406.9|6405.9|6399.1|6398.1|6407.4|6406.4|6397.4|6396.4|1160
1651678200000|2022-05-04 15:30:00|6399.6|6397.6|6395.1|6393.1|6401.6|6399.6|6389.4|6387.4|3773
1651678500000|2022-05-04 15:35:00|6396.1|6394.1|6399.1|6397.1|6401.4|6399.4|6395.4|6393.4|1700
1651678800000|2022-05-04 15:40:00|6398.9|6396.9|6398.6|6396.6|6402.9|6400.9|6395.6|6393.6|1024
1651679100000|2022-05-04 15:45:00|6398.4|6396.4|6415.6|6413.6|6416.6|6414.6|6397.4|6395.4|776
1651679400000|2022-05-04 15:50:00|6415.4|6413.4|6422.4|6420.4|6422.6|6420.6|6413.4|6411.4|247
1651679700000|2022-05-04 15:55:00|6422.6|6420.6|6420.4|6418.4|6425.4|6423.4|6416.6|6414.6|149
1651680000000|2022-05-04 16:00:00|6420.6|6418.6|6411.4|6409.4|6421.6|6419.6|6411.4|6409.4|298
1651680300000|2022-05-04 16:05:00|6411.6|6409.6|6415.9|6413.9|6417.4|6415.4|6410.9|6408.9|167
1651680600000|2022-05-04 16:10:00|6415.6|6413.6|6414.1|6412.1|6415.6|6413.6|6410.6|6408.6|148
1651680900000|2022-05-04 16:15:00|6414.4|6412.4|6423.4|6421.4|6423.4|6421.4|6413.6|6411.6|155
1651681200000|2022-05-04 16:20:00|6423.1|6421.1|6431.9|6429.9|6433.9|6431.9|6423.1|6421.1|261
1651681500000|2022-05-04 16:25:00|6432.1|6430.1|6435.6|6433.6|6436.6|6434.6|6430.9|6428.9|150
1651681800000|2022-05-04 16:30:00|6435.4|6433.4|6434.4|6432.4|6437.4|6435.4|6433.9|6431.9|87
1651682100000|2022-05-04 16:35:00|6434.6|6432.6|6441.6|6439.6|6441.9|6439.9|6434.6|6432.6|73
1651682400000|2022-05-04 16:40:00|6441.9|6439.9|6437.9|6435.9|6442.6|6440.6|6435.9|6433.9|178
1651682700000|2022-05-04 16:45:00|6438.1|6436.1|6434.9|6432.9|6438.9|6436.9|6433.4|6431.4|77
1651683000000|2022-05-04 16:50:00|6435.1|6433.1|6440.4|6438.4|6440.4|6438.4|6431.4|6429.4|137
1651683300000|2022-05-04 16:55:00|6440.6|6438.6|6441.6|6439.6|6442.1|6440.1|6435.9|6433.9|134
1651683600000|2022-05-04 17:00:00|6441.9|6439.9|6441.9|6439.9|6446.1|6444.1|6438.9|6436.9|234
1651683900000|2022-05-04 17:05:00|6442.1|6440.1|6438.6|6436.6|6442.6|6440.6|6436.9|6434.9|121
1651684200000|2022-05-04 17:10:00|6438.4|6436.4|6435.1|6433.1|6438.6|6436.6|6431.9|6429.9|69
1651684500000|2022-05-04 17:15:00|6435.4|6433.4|6439.6|6437.6|6441.1|6439.1|6435.4|6433.4|60
1651684800000|2022-05-04 17:20:00|6439.9|6437.9|6439.1|6437.1|6441.9|6439.9|6435.1|6433.1|114
1651685100000|2022-05-04 17:25:00|6439.4|6437.4|6433.1|6431.1|6439.6|6437.6|6433.1|6431.1|112
1651685400000|2022-05-04 17:30:00|6433.4|6431.4|6438.9|6436.9|6438.9|6436.9|6431.4|6429.4|40
1651685700000|2022-05-04 17:35:00|6438.6|6436.6|6431.6|6429.6|6441.1|6439.1|6431.6|6429.6|119
1651686000000|2022-05-04 17:40:00|6431.9|6429.9|6437.6|6435.6|6438.1|6436.1|6429.9|6427.9|160
1651686300000|2022-05-04 17:45:00|6437.9|6435.9|6435.1|6433.1|6438.4|6436.4|6433.4|6431.4|35
1651686600000|2022-05-04 17:50:00|6434.9|6432.9|6438.9|6436.9|6439.4|6437.4|6433.4|6431.4|73
1651686900000|2022-05-04 17:55:00|6438.6|6436.6|6438.4|6436.4|6450.1|6448.1|6437.4|6435.4|125
1651687200000|2022-05-04 18:00:00|6438.6|6436.6|6451.1|6449.1|6457.6|6455.6|6433.9|6431.9|391
1651687500000|2022-05-04 18:05:00|6450.1|6448.1|6442.9|6440.9|6455.6|6453.6|6429.1|6427.1|236
1651687800000|2022-05-04 18:10:00|6443.4|6441.4|6439.9|6437.9|6446.6|6444.6|6434.6|6432.6|73
1651688100000|2022-05-04 18:15:00|6439.6|6437.6|6431.1|6429.1|6442.1|6440.1|6429.9|6427.9|39
1651688400000|2022-05-04 18:20:00|6430.9|6428.9|6434.6|6432.6|6438.4|6436.4|6421.4|6419.4|184
1651688700000|2022-05-04 18:25:00|6434.9|6432.9|6449.1|6447.1|6454.9|6452.9|6431.9|6429.9|168
1651689000000|2022-05-04 18:30:00|6448.9|6446.9|6412.6|6410.6|6453.9|6451.9|6409.6|6407.6|390
1651689300000|2022-05-04 18:35:00|6411.6|6409.6|6429.6|6427.6|6434.1|6432.1|6406.6|6404.6|299
1651689600000|2022-05-04 18:40:00|6428.6|6426.6|6450.6|6448.6|6459.4|6457.4|6423.9|6421.9|428
1651689900000|2022-05-04 18:45:00|6450.9|6448.9|6471.1|6469.1|6479.6|6477.6|6450.9|6448.9|341
1651690200000|2022-05-04 18:50:00|6471.4|6469.4|6485.9|6483.9|6486.4|6484.4|6466.6|6464.6|205
1651690500000|2022-05-04 18:55:00|6485.6|6483.6|6485.4|6483.4|6491.4|6489.4|6478.1|6476.1|335
1651690800000|2022-05-04 19:00:00|6486.1|6484.1|6490.9|6488.9|6494.9|6492.9|6483.4|6481.4|259
1651691100000|2022-05-04 19:05:00|6491.1|6489.1|6496.4|6494.4|6499.4|6497.4|6487.6|6485.6|286
1651691400000|2022-05-04 19:10:00|6496.6|6494.6|6506.6|6504.6|6509.4|6507.4|6496.6|6494.6|284
1651691700000|2022-05-04 19:15:00|6506.4|6504.4|6506.1|6504.1|6518.4|6516.4|6502.6|6500.6|743
1651692000000|2022-05-04 19:20:00|6505.9|6503.9|6514.9|6512.9|6515.6|6513.6|6505.1|6503.1|299
1651692300000|2022-05-04 19:25:00|6514.6|6512.6|6520.1|6518.1|6522.1|6520.1|6513.1|6511.1|152
1651692600000|2022-05-04 19:30:00|6519.9|6517.9|6526.9|6524.9|6527.6|6525.6|6518.4|6516.4|225
1651692900000|2022-05-04 19:35:00|6526.6|6524.6|6523.9|6521.9|6527.1|6525.1|6520.4|6518.4|319
1651693200000|2022-05-04 19:40:00|6523.4|6521.4|6526.6|6524.6|6528.6|6526.6|6518.9|6516.9|263
1651693500000|2022-05-04 19:45:00|6525.9|6523.9|6537.9|6535.9|6537.9|6535.9|6521.6|6519.6|453
1651693800000|2022-05-04 19:50:00|6537.6|6535.6|6534.9|6532.9|6544.9|6542.9|6533.4|6531.4|527
1651694100000|2022-05-04 19:55:00|6534.1|6532.1|6535.4|6533.4|6535.9|6533.9|6523.4|6521.4|319
1651694400000|2022-05-04 20:00:00|6533.6|6531.6|6530.7|6526.7|6538.9|6534.9|6530.4|6526.4|0
1651694700000|2022-05-04 20:05:00|6530.4|6526.4|6531.1|6527.1|6534.9|6530.9|6529.5|6525.5|0
1651695000000|2022-05-04 20:10:00|6531.4|6527.4|6526.1|6522.1|6532.6|6528.6|6525|6521|0
1651695300000|2022-05-04 20:15:00|6525.7|6521.7|6524.9|6520.9|6526.6|6522.6|6523.5|6519.5|0
1651695600000|2022-05-04 20:20:00|6525.2|6521.2|6524.5|6520.5|6527.8|6523.8|6524.2|6520.2|0
1651695900000|2022-05-04 20:25:00|6524.2|6520.2|6523.4|6519.4|6526.9|6522.9|6523.4|6519.4|0
1651696200000|2022-05-04 20:30:00|6523.1|6519.1|6521.8|6517.8|6523.7|6519.7|6521.8|6517.8|0
1651696500000|2022-05-04 20:35:00|6522.1|6518.1|6522.6|6518.6|6523.3|6519.3|6520.6|6516.6|0
1651696800000|2022-05-04 20:40:00|6523|6519|6521.8|6517.8|6523.6|6519.6|6521.8|6517.8|0
1651697100000|2022-05-04 20:45:00|6521.4|6517.4|6520.3|6516.3|6522.6|6518.6|6519.8|6515.8|0
1651697400000|2022-05-04 20:50:00|6520.6|6516.6|6521|6517|6522.2|6518.2|6519.9|6515.9|0
1651697700000|2022-05-04 20:55:00|6520.6|6516.6|6520.9|6516.9|6521.3|6517.3|6519.7|6515.7|0
1651698000000|2022-05-04 21:00:00|6521|6517|6522.6|6518.6|6523.1|6519.1|6519.9|6515.9|0
1651698300000|2022-05-04 21:05:00|6523.1|6519.1|6523.2|6519.2|6524.4|6520.4|6522.6|6518.6|0
1651698600000|2022-05-04 21:10:00|6523.4|6519.4|6524|6520|6524|6520|6523.4|6519.4|0
1651698900000|2022-05-04 21:15:00|6524.2|6520.2|6524.9|6520.9|6525.1|6521.1|6524.2|6520.2|0
1651699200000|2022-05-04 21:20:00|6525.1|6521.1|6524.9|6520.9|6525.1|6521.1|6524.2|6520.2|0
1651699500000|2022-05-04 21:25:00|6525.2|6521.2|6525.6|6521.6|6525.7|6521.7|6524.4|6520.4|0
1651699800000|2022-05-04 21:30:00|6525.9|6521.9|6526.1|6522.1|6526.4|6522.4|6525.9|6521.9|0
1651700100000|2022-05-04 21:35:00|6525.9|6521.9|6525.8|6521.8|6525.9|6521.9|6525.8|6521.8|0
1651700400000|2022-05-04 21:40:00|6525.3|6521.3|6524.6|6520.6|6525.4|6521.4|6524.6|6520.6|0
1651700700000|2022-05-04 21:45:00|6524.8|6520.8|6525.1|6521.1|6525.5|6521.5|6524.8|6520.8|0
1651701000000|2022-05-04 21:50:00|6525.3|6521.3|6524.9|6520.9|6525.4|6521.4|6524.9|6520.9|0
1651701300000|2022-05-04 21:55:00|6524.8|6520.8|6524.8|6520.8|6525.1|6521.1|6524.4|6520.4|0
1651701600000|2022-05-04 22:00:00|6526.3|6522.3|6527.3|6523.3|6528.2|6524.2|6523.4|6519.4|0
1651701900000|2022-05-04 22:05:00|6527.1|6523.1|6527.1|6523.1|6528|6524|6525.7|6521.7|0
1651702200000|2022-05-04 22:10:00|6526.7|6522.7|6529.8|6525.8|6530.8|6526.8|6526|6522|0
1651702500000|2022-05-04 22:15:00|6529.5|6525.5|6532.8|6528.8|6532.8|6528.8|6529.5|6525.5|0
1651702800000|2022-05-04 22:20:00|6533.1|6529.1|6532.8|6528.8|6535.5|6531.5|6532.6|6528.6|0
1651703100000|2022-05-04 22:25:00|6532.5|6528.5|6531.8|6527.8|6533.3|6529.3|6531.3|6527.3|0
1651703400000|2022-05-04 22:30:00|6532.1|6528.1|6527.6|6523.6|6532.1|6528.1|6526.8|6522.8|0
1651703700000|2022-05-04 22:35:00|6527.3|6523.3|6523.9|6519.9|6527.3|6523.3|6522.7|6518.7|0
1651704000000|2022-05-04 22:40:00|6523.5|6519.5|6520.4|6516.4|6523.5|6519.5|6519.7|6515.7|0
1651704300000|2022-05-04 22:45:00|6520.7|6516.7|6519.2|6515.2|6521.9|6517.9|6519.2|6515.2|0
1651704600000|2022-05-04 22:50:00|6519.7|6515.7|6520.8|6516.8|6521.1|6517.1|6519.7|6515.7|0
1651704900000|2022-05-04 22:55:00|6521|6517|6518.7|6514.7|6522|6518|6518.4|6514.4|0
1651705200000|2022-05-04 23:00:00|6519.1|6515.1|6520.8|6516.8|6521.3|6517.3|6518.7|6514.7|0
1651705500000|2022-05-04 23:05:00|6521.2|6517.2|6521.5|6517.5|6522.2|6518.2|6520.3|6516.3|0
1651705800000|2022-05-04 23:10:00|6521.7|6517.7|6521.8|6517.8|6523.4|6519.4|6521.5|6517.5|0
1651706100000|2022-05-04 23:15:00|6521.3|6518.3|6520.7|6517.7|6521.9|6518.9|6520.3|6517.3|0
1651706400000|2022-05-04 23:20:00|6521|6518|6519.5|6516.5|6521|6518|6518.8|6515.8|0
1651706700000|2022-05-04 23:25:00|6519.4|6516.4|6519.2|6516.2|6519.9|6516.9|6518.8|6515.8|0
1651707000000|2022-05-04 23:30:00|6519.4|6516.4|6518.1|6515.1|6519.5|6516.5|6517.6|6514.6|0
1651707300000|2022-05-04 23:35:00|6518.5|6515.5|6516.6|6513.6|6519.9|6516.9|6516.2|6513.2|0
1651707600000|2022-05-04 23:40:00|6516.2|6513.2|6518.3|6515.3|6518.7|6515.7|6516.2|6513.2|0
1651707900000|2022-05-04 23:45:00|6518|6515|6517.9|6514.9|6518.7|6515.7|6517.5|6514.5|0
1651708200000|2022-05-04 23:50:00|6518.1|6515.1|6520.1|6517.1|6520.6|6517.6|6518.1|6515.1|0
1651708500000|2022-05-04 23:55:00|6519.9|6516.9|6519.8|6516.8|6521|6518|6519.4|6516.4|0
1651708800000|2022-05-05 00:00:00|6520.1|6517.1|6520.2|6517.2|6521.8|6518.8|6519.5|6516.5|0
1651709100000|2022-05-05 00:05:00|6520.3|6517.3|6519.5|6516.5|6520.9|6517.9|6518|6515|0
1651709400000|2022-05-05 00:10:00|6519.4|6516.4|6520.7|6517.7|6520.9|6517.9|6517.8|6514.8|0
1651709700000|2022-05-05 00:15:00|6520.5|6517.5|6520.9|6517.9|6523.7|6520.7|6516.1|6513.1|0
1651710000000|2022-05-05 00:20:00|6520|6517|6527.7|6524.7|6529.5|6526.5|6519.2|6516.2|0
1651710300000|2022-05-05 00:25:00|6528.5|6525.5|6527.6|6524.6|6529.4|6526.4|6526|6523|0
1651710600000|2022-05-05 00:30:00|6527.7|6524.7|6532.8|6529.8|6534.5|6531.5|6526|6523|0
1651710900000|2022-05-05 00:35:00|6533.6|6530.6|6534.2|6531.2|6535.9|6532.9|6532.5|6529.5|0
1651711200000|2022-05-05 00:40:00|6532.2|6529.2|6524.1|6521.1|6532.2|6529.2|6524.1|6521.1|0
1651711500000|2022-05-05 00:45:00|6525.8|6522.8|6532|6529|6533.7|6530.7|6524.1|6521.1|0
1651711800000|2022-05-05 00:50:00|6531.9|6528.9|6530.2|6527.2|6532|6529|6528.6|6525.6|0
1651712100000|2022-05-05 00:55:00|6530.3|6527.3|6530.3|6527.3|6530.3|6527.3|6528.5|6525.5|0
1651712400000|2022-05-05 01:00:00|6530.1|6527.1|6530.2|6527.2|6531.9|6528.9|6530.1|6527.1|0
1651712700000|2022-05-05 01:05:00|6528.5|6525.5|6528.5|6525.5|6531.9|6528.9|6528.5|6525.5|0
1651713000000|2022-05-05 01:10:00|6530.2|6527.2|6528.5|6525.5|6530.2|6527.2|6528.5|6525.5|0
1651713300000|2022-05-05 01:15:00|6526.8|6523.8|6528.5|6525.5|6528.5|6525.5|6525.1|6522.1|0
1651713600000|2022-05-05 01:20:00|6526.8|6523.8|6531.9|6528.9|6531.9|6528.9|6526.8|6523.8|0
1651713900000|2022-05-05 01:25:00|6532|6529|6532.1|6529.1|6533.8|6530.8|6531.9|6528.9|0
1651714200000|2022-05-05 01:30:00|6531.2|6528.2|6530.3|6527.3|6533.9|6530.9|6528.7|6525.7|0
1651714500000|2022-05-05 01:35:00|6530.4|6527.4|6529.5|6526.5|6530.4|6527.4|6528.6|6525.6|0
1651714800000|2022-05-05 01:40:00|6528.7|6525.7|6523.5|6520.5|6530.4|6527.4|6523.5|6520.5|0
1651715100000|2022-05-05 01:45:00|6523.6|6520.6|6520.1|6517.1|6523.6|6520.6|6520.1|6517.1|0
1651715400000|2022-05-05 01:50:00|6518.5|6515.5|6515.2|6512.2|6518.6|6515.6|6515.2|6512.2|0
1651715700000|2022-05-05 01:55:00|6515.4|6512.4|6518.7|6515.7|6520.4|6517.4|6515.4|6512.4|0
1651716000000|2022-05-05 02:00:00|6519.5|6516.5|6520.3|6517.3|6522.1|6519.1|6518.7|6515.7|0
1651716300000|2022-05-05 02:05:00|6522|6519|6525.4|6522.4|6527|6524|6522|6519|0
1651716600000|2022-05-05 02:10:00|6527|6524|6526|6523|6527|6524|6525.1|6522.1|0
1651716900000|2022-05-05 02:15:00|6526.8|6523.8|6526.8|6523.8|6528.5|6525.5|6526.8|6523.8|0
1651717200000|2022-05-05 02:20:00|6525.1|6522.1|6520.1|6517.1|6525.2|6522.2|6520|6517|0
1651717500000|2022-05-05 02:25:00|6520|6517|6522.1|6519.1|6522.1|6519.1|6520|6517|0
1651717800000|2022-05-05 02:30:00|6520.4|6517.4|6520.4|6517.4|6520.4|6517.4|6520.4|6517.4|0
1651718100000|2022-05-05 02:35:00|6520.3|6517.3|6520.4|6517.4|6520.4|6517.4|6518.6|6515.6|0
1651718400000|2022-05-05 02:40:00|6518.7|6515.7|6520.4|6517.4|6520.4|6517.4|6518.7|6515.7|0
1651718700000|2022-05-05 02:45:00|6522.1|6519.1|6522.1|6519.1|6522.1|6519.1|6522.1|6519.1|0
1651719000000|2022-05-05 02:50:00|6523.8|6520.8|6521.9|6518.9|6523.8|6520.8|6521.9|6518.9|0
1651719300000|2022-05-05 02:55:00|6523.6|6520.6|6521.7|6518.7|6523.6|6520.6|6521.7|6518.7|0
1651719600000|2022-05-05 03:00:00|6521.8|6518.8|6525.2|6522.2|6526.1|6523.1|6521.8|6518.8|0
1651719900000|2022-05-05 03:05:00|6524.3|6521.3|6528.3|6525.3|6528.3|6525.3|6523.5|6520.5|0
1651720200000|2022-05-05 03:10:00|6529.2|6526.2|6530|6527|6530|6527|6528.3|6525.3|0
1651720500000|2022-05-05 03:15:00|6531.7|6528.7|6531.8|6528.8|6531.8|6528.8|6530|6527|0
1651720800000|2022-05-05 03:20:00|6531.7|6528.7|6535.1|6532.1|6535.1|6532.1|6530|6527|0
1651721100000|2022-05-05 03:25:00|6534.2|6531.2|6536.8|6533.8|6536.8|6533.8|6533.4|6530.4|0
1651721400000|2022-05-05 03:30:00|6536.7|6533.7|6535|6532|6536.7|6533.7|6534.1|6531.1|0
1651721700000|2022-05-05 03:35:00|6533.3|6530.3|6534.1|6531.1|6536.7|6533.7|6533.3|6530.3|0
1651722000000|2022-05-05 03:40:00|6533.3|6530.3|6535|6532|6536.7|6533.7|6533.3|6530.3|0
1651722300000|2022-05-05 03:45:00|6534.9|6531.9|6534.8|6531.8|6536.4|6533.4|6534.8|6531.8|0
1651722600000|2022-05-05 03:50:00|6535.6|6532.6|6533.1|6530.1|6536.4|6533.4|6533.1|6530.1|0
1651722900000|2022-05-05 03:55:00|6533|6530|6534.7|6531.7|6534.7|6531.7|6533|6530|0
1651723200000|2022-05-05 04:00:00|6533.8|6530.8|6536.4|6533.4|6536.4|6533.4|6533.8|6530.8|0
1651723500000|2022-05-05 04:05:00|6536.3|6533.3|6536.3|6533.3|6536.3|6533.3|6534.7|6531.7|0
1651723800000|2022-05-05 04:10:00|6534.6|6531.6|6536.3|6533.3|6536.3|6533.3|6534.6|6531.6|0
1651724100000|2022-05-05 04:15:00|6535.5|6532.5|6535.4|6532.4|6536.2|6533.2|6534.5|6531.5|0
1651724400000|2022-05-05 04:20:00|6535.3|6532.3|6542.2|6539.2|6542.2|6539.2|6535.3|6532.3|0
1651724700000|2022-05-05 04:25:00|6542.3|6539.3|6540.5|6537.5|6542.3|6539.3|6540.5|6537.5|0
1651725000000|2022-05-05 04:30:00|6540.4|6537.4|6540.3|6537.3|6542.1|6539.1|6540.3|6537.3|0
1651725300000|2022-05-05 04:35:00|6540.4|6537.4|6542.1|6539.1|6542.1|6539.1|6540.4|6537.4|0
1651725600000|2022-05-05 04:40:00|6542.2|6539.2|6543.3|6540.3|6543.9|6540.9|6540.5|6537.5|0
1651726200000|2022-05-05 04:50:00|6545|6542|6543.2|6540.2|6545|6542|6543.2|6540.2|0
1651726500000|2022-05-05 04:55:00|6541.7|6538.7|6539.5|6536.5|6541.7|6538.7|6538.6|6535.6|0
1651726800000|2022-05-05 05:00:00|6540.4|6537.4|6538|6535|6541.3|6538.3|6537.9|6534.9|0
1651727100000|2022-05-05 05:05:00|6538.8|6535.8|6534.5|6531.5|6539.7|6536.7|6534.5|6531.5|0
1651727400000|2022-05-05 05:10:00|6534.6|6531.6|6538|6535|6538|6535|6534.6|6531.6|0
1651727700000|2022-05-05 05:15:00|6538.9|6535.9|6538|6535|6539.7|6536.7|6538|6535|0
1651728000000|2022-05-05 05:20:00|6538.1|6535.1|6539.7|6536.7|6541.5|6538.5|6538.1|6535.1|0
1651728300000|2022-05-05 05:25:00|6539.6|6536.6|6539.6|6536.6|6539.7|6536.7|6537.9|6534.9|0
1651728600000|2022-05-05 05:30:00|6540.5|6537.5|6539|6536|6542.6|6539.6|6538.9|6535.9|0
1651728900000|2022-05-05 05:35:00|6540.6|6537.6|6538.9|6535.9|6544|6541|6538.8|6535.8|0
1651729200000|2022-05-05 05:40:00|6538.8|6535.8|6539.4|6536.4|6542.2|6539.2|6536.9|6533.9|0
1651729500000|2022-05-05 05:45:00|6540.2|6537.2|6531.5|6528.5|6540.2|6537.2|6531.3|6528.3|0
1651729800000|2022-05-05 05:50:00|6529.8|6526.8|6529.9|6526.9|6531.6|6528.6|6528.1|6525.1|0
1651730100000|2022-05-05 05:55:00|6529.8|6526.8|6538.6|6535.6|6538.6|6535.6|6528.2|6525.2|0
1651730400000|2022-05-05 06:00:00|6540.3|6537.3|6539.6|6537.6|6548.6|6546.6|6536.6|6534.6|507
1651730700000|2022-05-05 06:05:00|6539.4|6537.4|6540.1|6538.1|6546.1|6544.1|6538.1|6536.1|211
1651731000000|2022-05-05 06:10:00|6539.9|6537.9|6543.4|6541.4|6547.9|6545.9|6539.9|6537.9|160
1651731300000|2022-05-05 06:15:00|6543.6|6541.6|6547.4|6545.4|6549.1|6547.1|6541.9|6539.9|139
1651731600000|2022-05-05 06:20:00|6547.6|6545.6|6537.9|6535.9|6548.1|6546.1|6537.1|6535.1|166
1651731900000|2022-05-05 06:25:00|6537.6|6535.6|6526.9|6524.9|6539.4|6537.4|6525.9|6523.9|283
1651732200000|2022-05-05 06:30:00|6527.1|6525.1|6533.6|6531.6|6534.4|6532.4|6526.1|6524.1|121
1651732500000|2022-05-05 06:35:00|6533.4|6531.4|6537.1|6535.1|6539.4|6537.4|6533.1|6531.1|116
1651732800000|2022-05-05 06:40:00|6536.9|6534.9|6539.4|6537.4|6542.6|6540.6|6536.6|6534.6|103
1651733100000|2022-05-05 06:45:00|6539.6|6537.6|6542.4|6540.4|6543.6|6541.6|6539.4|6537.4|92
1651733400000|2022-05-05 06:50:00|6542.6|6540.6|6543.1|6541.1|6546.4|6544.4|6541.4|6539.4|96
1651733700000|2022-05-05 06:55:00|6542.9|6540.9|6543.4|6541.4|6549.1|6547.1|6537.4|6535.4|909
1651734000000|2022-05-05 07:00:00|6544.1|6542.1|6557.1|6556.1|6560.4|6559.4|6537.1|6536.1|2976
1651734300000|2022-05-05 07:05:00|6557.4|6556.4|6548.1|6547.1|6559.9|6558.9|6535.6|6534.6|2051
1651734600000|2022-05-05 07:10:00|6548.6|6547.6|6531.1|6530.1|6553.1|6552.1|6530.6|6529.6|1284
1651734900000|2022-05-05 07:15:00|6530.9|6529.9|6537.9|6536.9|6543.1|6542.1|6530.6|6529.6|972
1651735200000|2022-05-05 07:20:00|6537.6|6536.6|6528.9|6527.9|6542.1|6541.1|6528.9|6527.9|840
1651735500000|2022-05-05 07:25:00|6528.4|6527.4|6527.6|6526.6|6535.1|6534.1|6524.9|6523.9|653
1651735800000|2022-05-05 07:30:00|6527.9|6526.9|6522.1|6521.1|6534.9|6533.9|6521.1|6520.1|633
1651736100000|2022-05-05 07:35:00|6521.9|6520.9|6513.6|6512.6|6529.1|6528.1|6510.6|6509.6|774
1651736400000|2022-05-05 07:40:00|6513.7|6512.7|6524.2|6523.2|6525.2|6524.2|6513|6512|608
1651736700000|2022-05-05 07:45:00|6524|6523|6518.2|6517.2|6526.2|6525.2|6517.7|6516.7|484
1651737000000|2022-05-05 07:50:00|6518|6517|6517.7|6516.7|6522.2|6521.2|6514.7|6513.7|461
1651737300000|2022-05-05 07:55:00|6518|6517|6526|6525|6527|6526|6516.2|6515.2|500
1651737600000|2022-05-05 08:00:00|6524.7|6523.7|6513.7|6512.7|6527.2|6526.2|6512.5|6511.5|394
1651737900000|2022-05-05 08:05:00|6513.5|6512.5|6511.5|6510.5|6518|6517|6508|6507|436
1651738200000|2022-05-05 08:10:00|6511.2|6510.2|6519.7|6518.7|6521.5|6520.5|6505.2|6504.2|414
1651738500000|2022-05-05 08:15:00|6520|6519|6524.2|6523.2|6527.2|6526.2|6518.2|6517.2|349
1651738800000|2022-05-05 08:20:00|6524|6523|6526.2|6525.2|6528.7|6527.7|6522.7|6521.7|238
1651739100000|2022-05-05 08:25:00|6526|6525|6520.7|6519.7|6526|6525|6518.7|6517.7|164
1651739400000|2022-05-05 08:30:00|6520.5|6519.5|6510.5|6509.5|6520.7|6519.7|6510.2|6509.2|320
1651739700000|2022-05-05 08:35:00|6510.7|6509.7|6504.5|6503.5|6512.5|6511.5|6504.5|6503.5|277
1651740000000|2022-05-05 08:40:00|6503.7|6502.7|6495.7|6494.7|6504|6503|6492.7|6491.7|468
1651740300000|2022-05-05 08:45:00|6495.5|6494.5|6499.5|6498.5|6500.5|6499.5|6491.7|6490.7|418
1651740600000|2022-05-05 08:50:00|6499.2|6498.2|6490.7|6489.7|6499.7|6498.7|6489.7|6488.7|296
1651740900000|2022-05-05 08:55:00|6490.5|6489.5|6492.2|6491.2|6493|6492|6488|6487|233
1651741200000|2022-05-05 09:00:00|6492|6491|6495.7|6494.7|6496.5|6495.5|6490.2|6489.2|193
1651741500000|2022-05-05 09:05:00|6496|6495|6490|6489|6496.2|6495.2|6487.7|6486.7|236
1651741800000|2022-05-05 09:10:00|6489.7|6488.7|6494.5|6493.5|6498.2|6497.2|6489.2|6488.2|314
1651742100000|2022-05-05 09:15:00|6494.2|6493.2|6500.2|6499.2|6501.5|6500.5|6492.5|6491.5|190
1651742400000|2022-05-05 09:20:00|6500.5|6499.5|6484|6483|6501.2|6500.2|6480.7|6479.7|457
1651742700000|2022-05-05 09:25:00|6484.2|6483.2|6492.2|6491.2|6496.5|6495.5|6482.7|6481.7|380
1651743000000|2022-05-05 09:30:00|6492|6491|6491|6490|6497|6496|6487.7|6486.7|215
1651743300000|2022-05-05 09:35:00|6490.7|6489.7|6493.7|6492.7|6497.5|6496.5|6490.2|6489.2|199
1651743600000|2022-05-05 09:40:00|6493.5|6492.5|6498.2|6497.2|6498.2|6497.2|6491.2|6490.2|260
1651743900000|2022-05-05 09:45:00|6497.5|6496.5|6497|6496|6500.5|6499.5|6494.7|6493.7|158
1651744200000|2022-05-05 09:50:00|6496.5|6495.5|6496.2|6495.2|6501|6500|6495.2|6494.2|129
1651744500000|2022-05-05 09:55:00|6496|6495|6499.2|6498.2|6503.7|6502.7|6495.7|6494.7|215
1651744800000|2022-05-05 10:00:00|6498.7|6497.7|6502|6501|6502|6501|6495.7|6494.7|160
1651745100000|2022-05-05 10:05:00|6501.7|6500.7|6503.2|6502.2|6504|6503|6494.7|6493.7|178
1651745400000|2022-05-05 10:10:00|6503.5|6502.5|6511|6510|6511|6510|6501.7|6500.7|372
1651745700000|2022-05-05 10:15:00|6510.7|6509.7|6505.2|6504.2|6510.7|6509.7|6505.2|6504.2|163
1651746000000|2022-05-05 10:20:00|6505|6504|6508.2|6507.2|6511.7|6510.7|6501|6500|244
1651746300000|2022-05-05 10:25:00|6508.7|6507.7|6512.7|6511.7|6513.7|6512.7|6507.2|6506.2|231
1651746600000|2022-05-05 10:30:00|6513|6512|6509.2|6508.2|6515.7|6514.7|6508|6507|172
1651746900000|2022-05-05 10:35:00|6509|6508|6513.5|6512.5|6514.2|6513.2|6505.7|6504.7|163
1651747200000|2022-05-05 10:40:00|6513.7|6512.7|6514|6513|6516.7|6515.7|6511.5|6510.5|154
1651747500000|2022-05-05 10:45:00|6513.7|6512.7|6515.7|6514.7|6516.7|6515.7|6512|6511|221
1651747800000|2022-05-05 10:50:00|6516|6515|6518.5|6517.5|6520.7|6519.7|6516|6515|243
1651748100000|2022-05-05 10:55:00|6518.7|6517.7|6513.7|6512.7|6519.2|6518.2|6512.7|6511.7|220
1651748400000|2022-05-05 11:00:00|6514.2|6513.2|6521.2|6520.2|6522.5|6521.5|6508.5|6507.5|617
1651748700000|2022-05-05 11:05:00|6521|6520|6524|6523|6527.7|6526.7|6520.2|6519.2|286
1651749000000|2022-05-05 11:10:00|6523.7|6522.7|6521|6520|6526.7|6525.7|6519.2|6518.2|217
1651749300000|2022-05-05 11:15:00|6520.7|6519.7|6516.2|6515.2|6522|6521|6515|6514|281
1651749600000|2022-05-05 11:20:00|6516.5|6515.5|6515.2|6514.2|6517|6516|6510.2|6509.2|408
1651749900000|2022-05-05 11:25:00|6515|6514|6510.7|6509.7|6519.2|6518.2|6510.2|6509.2|132
1651750200000|2022-05-05 11:30:00|6510.5|6509.5|6515.5|6514.5|6517.2|6516.2|6510.2|6509.2|309
1651750500000|2022-05-05 11:35:00|6515.7|6514.7|6514.7|6513.7|6518.5|6517.5|6512.5|6511.5|148
1651750800000|2022-05-05 11:40:00|6513.8|6512.8|6517.3|6516.3|6521.1|6520.1|6513.3|6512.3|209
1651751100000|2022-05-05 11:45:00|6517.6|6516.6|6521.8|6520.8|6523.3|6522.3|6517.3|6516.3|304
1651751400000|2022-05-05 11:50:00|6522.1|6521.1|6516.6|6515.6|6523.8|6522.8|6515.6|6514.6|276
1651751700000|2022-05-05 11:55:00|6516.8|6515.8|6516.8|6515.8|6520.3|6519.3|6515.8|6514.8|248
1651752000000|2022-05-05 12:00:00|6517.1|6516.1|6516.1|6515.1|6519.8|6518.8|6515.3|6514.3|225
1651752300000|2022-05-05 12:05:00|6516.3|6515.3|6520.1|6519.1|6520.6|6519.6|6515.8|6514.8|223
1651752600000|2022-05-05 12:10:00|6520.3|6519.3|6520.1|6519.1|6521.8|6520.8|6518.3|6517.3|293
1651752900000|2022-05-05 12:15:00|6520.3|6519.3|6516.1|6515.1|6520.3|6519.3|6514.3|6513.3|224
1651753200000|2022-05-05 12:20:00|6516.3|6515.3|6510.3|6509.3|6517.6|6516.6|6509.1|6508.1|211
1651753500000|2022-05-05 12:25:00|6510.6|6509.6|6517.1|6516.1|6520.1|6519.1|6509.3|6508.3|254
1651753800000|2022-05-05 12:30:00|6517.3|6516.3|6515.8|6514.8|6519.3|6518.3|6512.8|6511.8|338
1651754100000|2022-05-05 12:35:00|6516.1|6515.1|6515.6|6514.6|6520.3|6519.3|6515.3|6514.3|250
1651754400000|2022-05-05 12:40:00|6515.3|6514.3|6509.3|6508.3|6515.6|6514.6|6509.1|6508.1|282
1651754700000|2022-05-05 12:45:00|6509.1|6508.1|6511.3|6510.3|6514.6|6513.6|6508.6|6507.6|199
1651755000000|2022-05-05 12:50:00|6511.1|6510.1|6509.6|6508.6|6512.1|6511.1|6507.1|6506.1|342
1651755300000|2022-05-05 12:55:00|6509.8|6508.8|6505.3|6504.3|6511.1|6510.1|6505.3|6504.3|277
1651755600000|2022-05-05 13:00:00|6506.1|6505.1|6493.1|6492.1|6506.1|6505.1|6491.3|6490.3|539
1651755900000|2022-05-05 13:05:00|6492.8|6491.8|6492.3|6491.3|6493.6|6492.6|6488.3|6487.3|367
1651756200000|2022-05-05 13:10:00|6492.6|6491.6|6488.6|6487.6|6492.6|6491.6|6482.3|6481.3|423
1651756500000|2022-05-05 13:15:00|6488.8|6487.8|6480.6|6479.6|6490.3|6489.3|6479.6|6478.6|480
1651756800000|2022-05-05 13:20:00|6480.8|6479.8|6480.8|6479.8|6485.6|6484.6|6479.6|6478.6|477
1651757100000|2022-05-05 13:25:00|6480.6|6479.6|6478.8|6477.8|6484.1|6483.1|6476.1|6475.1|507
1651757400000|2022-05-05 13:30:00|6479.6|6478.6|6478.6|6477.6|6481.1|6480.1|6471.3|6470.3|932
1651757700000|2022-05-05 13:35:00|6478.3|6477.3|6470.8|6469.8|6481.3|6480.3|6467.6|6466.6|734
1651758000000|2022-05-05 13:40:00|6470.6|6469.6|6462.3|6461.3|6476.3|6475.3|6461.8|6460.8|621
1651758300000|2022-05-05 13:45:00|6462.1|6461.1|6467.8|6466.8|6470.8|6469.8|6461.1|6460.1|665
1651758600000|2022-05-05 13:50:00|6467.6|6466.6|6463.3|6462.3|6473.3|6472.3|6461.6|6460.6|404
1651758900000|2022-05-05 13:55:00|6464.6|6463.6|6458.3|6457.3|6465.1|6464.1|6452.1|6451.1|1122
1651759200000|2022-05-05 14:00:00|6458.6|6457.6|6445.3|6444.3|6459.8|6458.8|6445.3|6444.3|619
1651759500000|2022-05-05 14:05:00|6445.1|6444.1|6440.6|6439.6|6451.8|6450.8|6436.1|6435.1|1020
1651759800000|2022-05-05 14:10:00|6440.8|6439.8|6446.4|6445.4|6446.6|6445.6|6434.9|6433.9|971
1651760100000|2022-05-05 14:15:00|6446.1|6445.1|6442.6|6441.6|6447.4|6446.4|6437.1|6436.1|793
1651760400000|2022-05-05 14:20:00|6442.4|6441.4|6423.6|6422.6|6442.6|6441.6|6421.6|6420.6|1179
1651760700000|2022-05-05 14:25:00|6423.9|6422.9|6419.4|6418.4|6430.1|6429.1|6419.4|6418.4|722
1651761000000|2022-05-05 14:30:00|6418.9|6417.9|6416.4|6415.4|6420.6|6419.6|6411.6|6410.6|775
1651761300000|2022-05-05 14:35:00|6416.1|6415.1|6411.4|6410.4|6421.9|6420.9|6410.9|6409.9|917
1651761600000|2022-05-05 14:40:00|6411.1|6410.1|6421.4|6420.4|6422.1|6421.1|6408.4|6407.4|981
1651761900000|2022-05-05 14:45:00|6421.1|6420.1|6401.6|6400.6|6423.6|6422.6|6401.6|6400.6|1171
1651762200000|2022-05-05 14:50:00|6401.9|6400.9|6399.9|6398.9|6409.9|6408.9|6393.6|6392.6|954
1651762500000|2022-05-05 14:55:00|6399.4|6398.4|6408.9|6407.9|6410.6|6409.6|6399.1|6398.1|1211
1651762800000|2022-05-05 15:00:00|6409.1|6408.1|6386.9|6385.9|6409.1|6408.1|6386.6|6385.6|1216
1651763100000|2022-05-05 15:05:00|6386.6|6385.6|6375.6|6374.6|6390.9|6389.9|6367.6|6366.6|1279
1651763400000|2022-05-05 15:10:00|6376.1|6375.1|6367.6|6366.6|6376.1|6375.1|6363.9|6362.9|1125
1651763700000|2022-05-05 15:15:00|6367.1|6366.1|6360.6|6359.6|6370.4|6369.4|6356.9|6355.9|1222
1651764000000|2022-05-05 15:20:00|6361.4|6360.4|6352.9|6351.9|6364.6|6363.6|6352.6|6351.6|1288
1651764300000|2022-05-05 15:25:00|6353.1|6352.1|6366.6|6365.6|6366.9|6365.9|6350.4|6349.4|1288
1651764600000|2022-05-05 15:30:00|6336.6|6335.6|6356.4|6354.4|6360.9|6358.9|6328.6|6326.6|2999
1651764900000|2022-05-05 15:35:00|6356.6|6354.6|6371.1|6369.1|6378.6|6376.6|6354.4|6352.4|1991
1651765200000|2022-05-05 15:40:00|6371.6|6369.6|6373.4|6371.4|6376.4|6374.4|6367.4|6365.4|518
1651765500000|2022-05-05 15:45:00|6373.1|6371.1|6358.1|6356.1|6373.1|6371.1|6356.1|6354.1|333
1651765800000|2022-05-05 15:50:00|6358.4|6356.4|6328.1|6326.1|6359.1|6357.1|6327.6|6325.6|461
1651766100000|2022-05-05 15:55:00|6328.4|6326.4|6324.2|6322.2|6337.1|6335.1|6323.9|6321.9|332
1651766400000|2022-05-05 16:00:00|6323.9|6321.9|6313.1|6311.1|6323.9|6321.9|6303.1|6301.1|494
1651766700000|2022-05-05 16:05:00|6312.9|6310.9|6311.4|6309.4|6321.1|6319.1|6307.9|6305.9|255
1651767000000|2022-05-05 16:10:00|6311.1|6309.1|6314.6|6312.6|6321.9|6319.9|6305.9|6303.9|181
1651767300000|2022-05-05 16:15:00|6314.9|6312.9|6322.6|6320.6|6324.1|6322.1|6308.9|6306.9|370
1651767600000|2022-05-05 16:20:00|6323.4|6321.4|6314.6|6312.6|6328.4|6326.4|6310.6|6308.6|286
1651767900000|2022-05-05 16:25:00|6314.4|6312.4|6322.1|6320.1|6330.4|6328.4|6314.1|6312.1|176
1651768200000|2022-05-05 16:30:00|6319.9|6317.9|6321.9|6319.9|6329.1|6327.1|6318.9|6316.9|126
1651768500000|2022-05-05 16:35:00|6321.6|6319.6|6316.1|6314.1|6322.1|6320.1|6309.4|6307.4|205
1651768800000|2022-05-05 16:40:00|6315.9|6313.9|6314.1|6312.1|6318.9|6316.9|6309.9|6307.9|169
1651769100000|2022-05-05 16:45:00|6314.4|6312.4|6315.1|6313.1|6319.6|6317.6|6308.4|6306.4|90
1651769400000|2022-05-05 16:50:00|6315.4|6313.4|6331.9|6329.9|6332.1|6330.1|6314.9|6312.9|172
1651769700000|2022-05-05 16:55:00|6332.1|6330.1|6337.1|6335.1|6338.1|6336.1|6330.9|6328.9|160
1651770000000|2022-05-05 17:00:00|6336.9|6334.9|6344.4|6342.4|6348.6|6346.6|6335.9|6333.9|231
1651770300000|2022-05-05 17:05:00|6344.6|6342.6|6347.6|6345.6|6353.4|6351.4|6342.9|6340.9|129
1651770600000|2022-05-05 17:10:00|6347.9|6345.9|6337.9|6335.9|6348.4|6346.4|6336.4|6334.4|81
1651770900000|2022-05-05 17:15:00|6338.1|6336.1|6339.9|6337.9|6342.9|6340.9|6330.9|6328.9|120
1651771200000|2022-05-05 17:20:00|6339.6|6337.6|6339.6|6337.6|6344.4|6342.4|6334.4|6332.4|59
1651771500000|2022-05-05 17:25:00|6339.9|6337.9|6342.4|6340.4|6343.4|6341.4|6333.9|6331.9|54
1651771800000|2022-05-05 17:30:00|6342.1|6340.1|6335.9|6333.9|6342.1|6340.1|6330.1|6328.1|67
1651772100000|2022-05-05 17:35:00|6336.1|6334.1|6339.9|6337.9|6352.6|6350.6|6335.9|6333.9|91
1651772400000|2022-05-05 17:40:00|6340.4|6338.4|6341.4|6339.4|6350.9|6348.9|6336.9|6334.9|39
1651772700000|2022-05-05 17:45:00|6341.1|6339.1|6332.9|6330.9|6346.9|6344.9|6332.9|6330.9|59
1651773000000|2022-05-05 17:50:00|6333.1|6331.1|6328.9|6326.9|6333.4|6331.4|6324.6|6322.6|118
1651773300000|2022-05-05 17:55:00|6329.1|6327.1|6328.9|6326.9|6330.9|6328.9|6322.6|6320.6|114
1651773600000|2022-05-05 18:00:00|6328.6|6326.6|6325.4|6323.4|6330.6|6328.6|6321.1|6319.1|92
1651773900000|2022-05-05 18:05:00|6325.6|6323.6|6331.9|6329.9|6334.9|6332.9|6322.9|6320.9|122
1651774200000|2022-05-05 18:10:00|6332.1|6330.1|6329.6|6327.6|6334.9|6332.9|6323.4|6321.4|53
1651774500000|2022-05-05 18:15:00|6329.4|6327.4|6346.1|6344.1|6346.1|6344.1|6328.4|6326.4|81
1651774800000|2022-05-05 18:20:00|6346.6|6344.6|6328.1|6326.1|6347.1|6345.1|6326.4|6324.4|94
1651775100000|2022-05-05 18:25:00|6328.4|6326.4|6317.4|6315.4|6328.9|6326.9|6316.1|6314.1|159
1651775400000|2022-05-05 18:30:00|6317.1|6315.1|6314.1|6312.1|6322.9|6320.9|6311.4|6309.4|86
1651775700000|2022-05-05 18:35:00|6313.9|6311.9|6319.4|6317.4|6320.9|6318.9|6312.1|6310.1|59
1651776000000|2022-05-05 18:40:00|6319.6|6317.6|6322.1|6320.1|6325.1|6323.1|6315.4|6313.4|48
1651776300000|2022-05-05 18:45:00|6322.4|6320.4|6325.4|6323.4|6330.4|6328.4|6320.6|6318.6|84
1651776600000|2022-05-05 18:50:00|6325.6|6323.6|6326.4|6324.4|6338.6|6336.6|6325.6|6323.6|83
1651776900000|2022-05-05 18:55:00|6326.1|6324.1|6326.9|6324.9|6328.1|6326.1|6321.4|6319.4|48
1651777200000|2022-05-05 19:00:00|6326.6|6324.6|6315.4|6313.4|6329.4|6327.4|6313.4|6311.4|87
1651777500000|2022-05-05 19:05:00|6315.6|6313.6|6312.1|6310.1|6318.9|6316.9|6307.1|6305.1|194
1651777800000|2022-05-05 19:10:00|6312.4|6310.4|6302.4|6300.4|6315.1|6313.1|6302.1|6300.1|112
1651778100000|2022-05-05 19:15:00|6302.9|6300.9|6307.9|6305.9|6307.9|6305.9|6300.6|6298.6|133
1651778400000|2022-05-05 19:20:00|6308.1|6306.1|6301.4|6299.4|6308.4|6306.4|6298.6|6296.6|98
1651778700000|2022-05-05 19:25:00|6302.1|6300.1|6297.6|6295.6|6310.4|6308.4|6294.9|6292.9|146
1651779000000|2022-05-05 19:30:00|6297.9|6295.9|6304.6|6302.6|6308.4|6306.4|6293.9|6291.9|227
1651779300000|2022-05-05 19:35:00|6304.4|6302.4|6312.1|6310.1|6315.1|6313.1|6302.9|6300.9|184
1651779600000|2022-05-05 19:40:00|6312.4|6310.4|6312.6|6310.6|6319.1|6317.1|6309.9|6307.9|156
1651779900000|2022-05-05 19:45:00|6312.9|6310.9|6298.6|6296.6|6318.6|6316.6|6297.4|6295.4|268
1651780200000|2022-05-05 19:50:00|6301.1|6299.1|6317.9|6315.9|6334.4|6332.4|6301.1|6299.1|783
1651780500000|2022-05-05 19:55:00|6318.9|6316.9|6332.9|6330.9|6333.1|6331.1|6318.4|6316.4|167
1651780800000|2022-05-05 20:00:00|6328.4|6324.4|6333.4|6329.4|6338|6334|6323.9|6319.9|0
1651781100000|2022-05-05 20:05:00|6333.2|6329.2|6332.2|6328.2|6335.4|6331.4|6323.6|6319.6|0
1651781400000|2022-05-05 20:10:00|6332.1|6328.1|6339.3|6335.3|6342.7|6338.7|6330.6|6326.6|0
1651781700000|2022-05-05 20:15:00|6339|6335|6335|6331|6340.1|6336.1|6334.3|6330.3|0
1651782000000|2022-05-05 20:20:00|6334.7|6330.7|6332.4|6328.4|6338.6|6334.6|6332.3|6328.3|0
1651782300000|2022-05-05 20:25:00|6332.1|6328.1|6333.6|6329.6|6334.6|6330.6|6330.5|6326.5|0
1651782600000|2022-05-05 20:30:00|6334.1|6330.1|6331.9|6327.9|6334.8|6330.8|6330.3|6326.3|0
1651782900000|2022-05-05 20:35:00|6331.8|6327.8|6335.7|6331.7|6335.7|6331.7|6330.3|6326.3|0
1651783200000|2022-05-05 20:40:00|6336|6332|6343.2|6339.2|6343.2|6339.2|6334.5|6330.5|0
1651783500000|2022-05-05 20:45:00|6343.5|6339.5|6340.4|6336.4|6347.2|6343.2|6340.4|6336.4|0
1651783800000|2022-05-05 20:50:00|6340.2|6336.2|6339.6|6335.6|6343.2|6339.2|6338.9|6334.9|0
1651784100000|2022-05-05 20:55:00|6339.8|6335.8|6337|6333|6341.5|6337.5|6332.9|6328.9|0
1651784400000|2022-05-05 21:00:00|6338|6334|6333.9|6329.9|6338.7|6334.7|6333.7|6329.7|0
1651784700000|2022-05-05 21:05:00|6333.6|6329.6|6333.8|6329.8|6333.9|6329.9|6333.1|6329.1|0
1651785000000|2022-05-05 21:10:00|6334.1|6330.1|6330.6|6326.6|6334.1|6330.1|6330.6|6326.6|0
1651785300000|2022-05-05 21:15:00|6330.7|6326.7|6331.1|6327.1|6331.7|6327.7|6330.7|6326.7|0
1651785600000|2022-05-05 21:20:00|6331|6327|6329|6325|6331|6327|6328.8|6324.8|0
1651785900000|2022-05-05 21:25:00|6329.2|6325.2|6328.5|6324.5|6329.2|6325.2|6328.3|6324.3|0
1651786200000|2022-05-05 21:30:00|6328.6|6324.6|6326.4|6322.4|6329.3|6325.3|6326|6322|0
1651786500000|2022-05-05 21:35:00|6326.2|6322.2|6324.5|6320.5|6326.2|6322.2|6322.5|6318.5|0
1651786800000|2022-05-05 21:40:00|6324.3|6320.3|6323.6|6319.6|6324.3|6320.3|6323.3|6319.3|0
1651787100000|2022-05-05 21:45:00|6324.1|6320.1|6324.3|6320.3|6324.5|6320.5|6324.1|6320.1|0
1651787400000|2022-05-05 21:50:00|6324.2|6320.2|6324.7|6320.7|6324.7|6320.7|6324.2|6320.2|0
1651787700000|2022-05-05 21:55:00|6324.5|6320.5|6324.2|6320.2|6324.5|6320.5|6323.8|6319.8|0
1651788000000|2022-05-05 22:00:00|6324.1|6320.1|6322.3|6318.3|6326.8|6322.8|6318.7|6314.7|0
1651788300000|2022-05-05 22:05:00|6322.1|6318.1|6322.3|6318.3|6324.2|6320.2|6321.1|6317.1|0
1651788600000|2022-05-05 22:10:00|6322.4|6318.4|6326.5|6322.5|6326.5|6322.5|6322.3|6318.3|0
1651788900000|2022-05-05 22:15:00|6326.2|6322.2|6316.2|6312.2|6326.2|6322.2|6316.2|6312.2|0
1651789200000|2022-05-05 22:20:00|6316.3|6312.3|6315.2|6311.2|6319.1|6315.1|6313.1|6309.1|0
1651789500000|2022-05-05 22:25:00|6314.9|6310.9|6315.9|6311.9|6317.2|6313.2|6313|6309|0
1651789800000|2022-05-05 22:30:00|6316.3|6312.3|6323.4|6319.4|6325.5|6321.5|6316.3|6312.3|0
1651790100000|2022-05-05 22:35:00|6323.8|6319.8|6325|6321|6326.5|6322.5|6323.4|6319.4|0
1651790400000|2022-05-05 22:40:00|6325.1|6321.1|6326.8|6322.8|6327.7|6323.7|6325|6321|0
1651790700000|2022-05-05 22:45:00|6327.3|6323.3|6327|6323|6329.6|6325.6|6326.3|6322.3|0
1651791000000|2022-05-05 22:50:00|6327.3|6323.3|6321.6|6317.6|6327.3|6323.3|6321.1|6317.1|0
1651791300000|2022-05-05 22:55:00|6321.8|6317.8|6325.9|6321.9|6326.8|6322.8|6321.8|6317.8|0
1651791600000|2022-05-05 23:00:00|6325.8|6321.8|6326.3|6322.3|6326.4|6322.4|6322.6|6318.6|0
1651791900000|2022-05-05 23:05:00|6326.4|6322.4|6325.9|6321.9|6327.3|6323.3|6325.1|6321.1|0
1651792200000|2022-05-05 23:10:00|6326.1|6322.1|6324.2|6320.2|6326.8|6322.8|6323|6319|0
1651792500000|2022-05-05 23:15:00|6324.5|6320.5|6321.1|6318.1|6324.9|6321.4|6321.1|6318.1|0
1651792800000|2022-05-05 23:20:00|6321.3|6318.3|6322.1|6319.1|6323.4|6320.4|6320.6|6317.6|0
1651793100000|2022-05-05 23:25:00|6322.2|6319.2|6325.6|6322.6|6325.6|6322.6|6321.1|6318.1|0
1651793400000|2022-05-05 23:30:00|6325.8|6322.8|6329|6326|6329.4|6326.4|6325.6|6322.6|0
1651793700000|2022-05-05 23:35:00|6329.4|6326.4|6327.8|6324.8|6329.4|6326.4|6325.9|6322.9|0
1651794000000|2022-05-05 23:40:00|6327.7|6324.7|6327.1|6324.1|6329.4|6326.4|6326.8|6323.8|0
1651794300000|2022-05-05 23:45:00|6327.3|6324.3|6325.3|6322.3|6328.4|6325.4|6323.3|6320.3|0
1651794600000|2022-05-05 23:50:00|6325.2|6322.2|6329.2|6326.2|6329.4|6326.4|6324.9|6321.9|0
1651794900000|2022-05-05 23:55:00|6329.4|6326.4|6329.8|6326.8|6331.3|6328.3|6328.4|6325.4|0
1651795200000|2022-05-06 00:00:00|6330.6|6327.6|6323.3|6320.3|6332.5|6329.5|6321.9|6318.9|0
1651795500000|2022-05-06 00:05:00|6323.2|6320.2|6316.7|6313.7|6323.2|6320.2|6311.9|6308.9|0
1651795800000|2022-05-06 00:10:00|6317|6314|6312.9|6309.9|6321|6318|6311.5|6308.5|0
1651796100000|2022-05-06 00:15:00|6312.8|6309.8|6320|6317|6320.9|6317.9|6309.6|6306.6|0
1651796400000|2022-05-06 00:20:00|6319.2|6316.2|6320.8|6317.8|6322.6|6319.6|6319.2|6316.2|0
1651796700000|2022-05-06 00:25:00|6319.1|6316.1|6322.5|6319.5|6322.5|6319.5|6319.1|6316.1|0
1651797000000|2022-05-06 00:30:00|6320.8|6317.8|6318.2|6315.2|6320.8|6317.8|6313.9|6310.9|0
1651797300000|2022-05-06 00:35:00|6319|6316|6317.2|6314.2|6320.7|6317.7|6315.5|6312.5|0
1651797600000|2022-05-06 00:40:00|6318|6315|6323.1|6320.1|6324|6321|6317.2|6314.2|0
1651797900000|2022-05-06 00:45:00|6322.2|6319.2|6320.6|6317.6|6325.7|6322.7|6318.8|6315.8|0
1651798200000|2022-05-06 00:50:00|6320.5|6317.5|6318.8|6315.8|6325.7|6322.7|6317.1|6314.1|0
1651798500000|2022-05-06 00:55:00|6317.9|6314.9|6315.3|6312.3|6318.8|6315.8|6311.9|6308.9|0
1651798800000|2022-05-06 01:00:00|6313.6|6310.6|6315.3|6312.3|6318.8|6315.8|6313.6|6310.6|0
1651799100000|2022-05-06 01:05:00|6316.1|6313.1|6317|6314|6318.7|6315.7|6313.6|6310.6|0
1651799400000|2022-05-06 01:10:00|6316.9|6313.9|6311.8|6308.8|6316.9|6313.9|6311.8|6308.8|0
1651799700000|2022-05-06 01:15:00|6309.3|6306.3|6308.4|6305.4|6311.9|6308.9|6306.7|6303.7|0
1651800000000|2022-05-06 01:20:00|6308.3|6305.3|6308.5|6305.5|6310.2|6307.2|6305|6302|0
1651800300000|2022-05-06 01:25:00|6309.3|6306.3|6315.4|6312.4|6317.1|6314.1|6308.5|6305.5|0
1651800600000|2022-05-06 01:30:00|6316.2|6313.2|6308.6|6305.6|6317.1|6314.1|6308.6|6305.6|0
1651800900000|2022-05-06 01:35:00|6310.3|6307.3|6313.7|6310.7|6315.4|6312.4|6308.6|6305.6|0
1651801200000|2022-05-06 01:40:00|6313.6|6310.6|6311.9|6308.9|6318.8|6315.8|6311|6308|0
1651801500000|2022-05-06 01:45:00|6311|6308|6311.9|6308.9|6315.4|6312.4|6310.2|6307.2|0
1651801800000|2022-05-06 01:50:00|6311.8|6308.8|6310.2|6307.2|6313.6|6310.6|6310.1|6307.1|0
1651802100000|2022-05-06 01:55:00|6311.9|6308.9|6311.9|6308.9|6311.9|6308.9|6309.3|6306.3|0
1651802400000|2022-05-06 02:00:00|6312|6309|6313.6|6310.6|6317.1|6314.1|6311.9|6308.9|0
1651802700000|2022-05-06 02:05:00|6312.8|6309.8|6306.8|6303.8|6313.6|6310.6|6306.8|6303.8|0
1651803000000|2022-05-06 02:10:00|6305.1|6302.1|6306|6303|6306.9|6303.9|6304.3|6301.3|0
1651803300000|2022-05-06 02:15:00|6305.2|6302.2|6310.4|6307.4|6312.2|6309.2|6305.2|6302.2|0
1651803600000|2022-05-06 02:20:00|6308.7|6305.7|6308.6|6305.6|6310.4|6307.4|6308.6|6305.6|0
1651803900000|2022-05-06 02:25:00|6308.7|6305.7|6317.7|6314.7|6319.4|6316.4|6306.9|6303.9|0
1651804200000|2022-05-06 02:30:00|6318.6|6315.6|6319.4|6316.4|6322.9|6319.9|6317.7|6314.7|0
1651804500000|2022-05-06 02:35:00|6317.7|6314.7|6318.9|6315.9|6319.4|6316.4|6315.9|6312.9|0
1651804800000|2022-05-06 02:40:00|6317.2|6314.2|6316.4|6313.4|6318.9|6315.9|6315.6|6312.6|0
1651805100000|2022-05-06 02:45:00|6317.3|6314.3|6319|6316|6319|6316|6315.5|6312.5|0
1651805400000|2022-05-06 02:50:00|6319.1|6316.1|6320.8|6317.8|6320.8|6317.8|6317.3|6314.3|0
1651805700000|2022-05-06 02:55:00|6319.1|6316.1|6322.4|6319.4|6324.2|6321.2|6319.1|6316.1|0
1651806000000|2022-05-06 03:00:00|6322.5|6319.5|6322.5|6319.5|6325.9|6322.9|6322.5|6319.5|0
1651806300000|2022-05-06 03:05:00|6322.4|6319.4|6320.7|6317.7|6322.4|6319.4|6319|6316|0
1651806600000|2022-05-06 03:10:00|6320.8|6317.8|6315.7|6312.7|6320.8|6317.8|6315.7|6312.7|0
1651806900000|2022-05-06 03:15:00|6317.3|6314.3|6315.7|6312.7|6317.4|6314.4|6315.7|6312.7|0
1651807200000|2022-05-06 03:20:00|6316.6|6313.6|6319.1|6316.1|6319.2|6316.2|6315.7|6312.7|0
1651807500000|2022-05-06 03:25:00|6317.5|6314.5|6314.1|6311.1|6317.5|6314.5|6312.4|6309.4|0
1651807800000|2022-05-06 03:30:00|6315|6312|6324.3|6321.3|6324.3|6321.3|6312.4|6309.4|0
1651808100000|2022-05-06 03:35:00|6324.2|6321.2|6325.9|6322.9|6326|6323|6319.2|6316.2|0
1651808400000|2022-05-06 03:40:00|6324.2|6321.2|6326|6323|6326.8|6323.8|6322.5|6319.5|0
1651808700000|2022-05-06 03:45:00|6326.8|6323.8|6327.6|6324.6|6329.4|6326.4|6325.9|6322.9|0
1651809000000|2022-05-06 03:50:00|6327.7|6324.7|6335.1|6332.1|6336.8|6333.8|6327.7|6324.7|0
1651809300000|2022-05-06 03:55:00|6335.9|6332.9|6338.6|6335.6|6338.6|6335.6|6335.1|6332.1|0
1651809600000|2022-05-06 04:00:00|6338.7|6335.7|6335.2|6332.2|6338.7|6335.7|6335.2|6332.2|0
1651809900000|2022-05-06 04:05:00|6335.3|6332.3|6333.2|6330.2|6337|6334|6333.2|6330.2|0
1651810200000|2022-05-06 04:10:00|6332.3|6329.3|6328|6325|6333.2|6330.2|6328|6325|0
1651810500000|2022-05-06 04:15:00|6327.2|6324.2|6320.9|6317.9|6327.8|6324.8|6320.9|6317.9|0
1651810800000|2022-05-06 04:20:00|6320.1|6317.1|6324.4|6321.4|6324.4|6321.4|6319.2|6316.2|0
1651811100000|2022-05-06 04:25:00|6323.5|6320.5|6326|6323|6326.1|6323.1|6322.7|6319.7|0
1651811400000|2022-05-06 04:30:00|6324.3|6321.3|6324.3|6321.3|6324.3|6321.3|6320.9|6317.9|0
1651811700000|2022-05-06 04:35:00|6323.5|6320.5|6324.7|6321.7|6324.7|6321.7|6322.6|6319.6|0
1651812000000|2022-05-06 04:40:00|6323.9|6320.9|6319.7|6316.7|6324.7|6321.7|6318|6315|0
1651812300000|2022-05-06 04:45:00|6318.8|6315.8|6316.3|6313.3|6318.8|6315.8|6314.5|6311.5|0
1651812600000|2022-05-06 04:50:00|6318|6315|6318.1|6315.1|6318.9|6315.9|6316.3|6313.3|0
1651812900000|2022-05-06 04:55:00|6318.2|6315.2|6321.7|6318.7|6323.3|6320.3|6318.2|6315.2|0
1651813200000|2022-05-06 05:00:00|6321.6|6318.6|6319.9|6316.9|6321.6|6318.6|6313.1|6310.1|0
1651813500000|2022-05-06 05:05:00|6320|6317|6315.6|6312.6|6324.1|6321.1|6315.5|6312.5|0
1651813800000|2022-05-06 05:10:00|6317.3|6314.3|6314|6311|6319.1|6316.1|6313.9|6310.9|0
1651814100000|2022-05-06 05:15:00|6315.6|6312.6|6319.3|6316.3|6320.1|6317.1|6312.3|6309.3|0
1651814400000|2022-05-06 05:20:00|6320.1|6317.1|6315.9|6312.9|6321|6318|6315.8|6312.8|0
1651814700000|2022-05-06 05:25:00|6316.7|6313.7|6319.3|6316.3|6321|6318|6313.3|6310.3|0
1651815000000|2022-05-06 05:30:00|6317.6|6314.6|6317.6|6314.6|6324.3|6321.3|6310.8|6307.8|0
1651815300000|2022-05-06 05:35:00|6318.4|6315.4|6324.4|6321.4|6324.4|6321.4|6315.8|6312.8|0
1651815600000|2022-05-06 05:40:00|6323.6|6320.6|6317.6|6314.6|6323.6|6320.6|6317.5|6314.5|0
1651815900000|2022-05-06 05:45:00|6315.9|6312.9|6312.4|6309.4|6317.6|6314.6|6310.7|6307.7|0
1651816200000|2022-05-06 05:50:00|6313.2|6310.2|6317.5|6314.5|6319.2|6316.2|6312.4|6309.4|0
1651816500000|2022-05-06 05:55:00|6318.4|6315.4|6320.2|6317.2|6320.2|6317.2|6309|6306|0
1651816800000|2022-05-06 06:00:00|6318.5|6315.5|6337.9|6335.9|6338.1|6336.1|6311.9|6309.9|482
1651817100000|2022-05-06 06:05:00|6336.4|6334.4|6336.9|6334.9|6337.9|6335.9|6331.9|6329.9|164
1651817400000|2022-05-06 06:10:00|6336.6|6334.6|6341.6|6339.6|6341.9|6339.9|6336.1|6334.1|105
1651817700000|2022-05-06 06:15:00|6341.9|6339.9|6336.9|6334.9|6342.4|6340.4|6333.6|6331.6|51
1651818000000|2022-05-06 06:20:00|6337.1|6335.1|6341.1|6339.1|6345.1|6343.1|6336.9|6334.9|182
1651818300000|2022-05-06 06:25:00|6340.6|6338.6|6329.9|6327.9|6341.9|6339.9|6329.6|6327.6|105
1651818600000|2022-05-06 06:30:00|6330.1|6328.1|6334.9|6332.9|6336.6|6334.6|6329.4|6327.4|171
1651818900000|2022-05-06 06:35:00|6335.9|6333.9|6340.4|6338.4|6344.4|6342.4|6331.1|6329.1|184
1651819200000|2022-05-06 06:40:00|6340.6|6338.6|6339.9|6337.9|6342.6|6340.6|6336.1|6334.1|157
1651819500000|2022-05-06 06:45:00|6340.1|6338.1|6329.4|6327.4|6341.1|6339.1|6329.4|6327.4|199
1651819800000|2022-05-06 06:50:00|6329.1|6327.1|6326.1|6324.1|6332.6|6330.6|6326.1|6324.1|104
1651820100000|2022-05-06 06:55:00|6326.4|6324.4|6323.4|6321.4|6331.4|6329.4|6320.6|6318.6|266
1651820400000|2022-05-06 07:00:00|6322.9|6321.9|6314.6|6313.6|6324.9|6323.9|6302.4|6301.4|2232
1651820700000|2022-05-06 07:05:00|6315.9|6314.9|6297.6|6296.6|6318.1|6317.1|6295.9|6294.9|1238
1651821000000|2022-05-06 07:10:00|6297.4|6296.4|6306.6|6305.6|6307.6|6306.6|6285.6|6284.6|1273
1651821300000|2022-05-06 07:15:00|6306.4|6305.4|6309.1|6308.1|6314.6|6313.6|6300.1|6299.1|837
1651821600000|2022-05-06 07:20:00|6308.9|6307.9|6290.1|6289.1|6309.1|6308.1|6286.6|6285.6|1005
1651821900000|2022-05-06 07:25:00|6289.9|6288.9|6289.4|6288.4|6299.1|6298.1|6286.1|6285.1|863
1651822200000|2022-05-06 07:30:00|6289.1|6288.1|6267.1|6266.1|6289.1|6288.1|6261.1|6260.1|1553
1651822500000|2022-05-06 07:35:00|6266.9|6265.9|6267.1|6266.1|6272.6|6271.6|6260.4|6259.4|1042
1651822800000|2022-05-06 07:40:00|6267.6|6266.6|6272.7|6271.7|6274.9|6273.9|6262.6|6261.6|754
1651823100000|2022-05-06 07:45:00|6272.4|6271.4|6274.7|6273.7|6281.4|6280.4|6269.7|6268.7|499
1651823400000|2022-05-06 07:50:00|6274.2|6273.2|6292.7|6291.7|6298.2|6297.2|6266.2|6265.2|882
1651823700000|2022-05-06 07:55:00|6292.4|6291.4|6304.4|6303.4|6304.9|6303.9|6290.2|6289.2|647
1651824000000|2022-05-06 08:00:00|6305.4|6304.4|6314.2|6313.2|6314.2|6313.2|6290.7|6289.7|1042
1651824300000|2022-05-06 08:05:00|6314.4|6313.4|6314.4|6313.4|6323.9|6322.9|6311.2|6310.2|674
1651824600000|2022-05-06 08:10:00|6314.7|6313.7|6303.4|6302.4|6321.7|6320.7|6299.7|6298.7|881
1651824900000|2022-05-06 08:15:00|6302.9|6301.9|6313.4|6312.4|6316.7|6315.7|6292.4|6291.4|749
1651825200000|2022-05-06 08:20:00|6313.7|6312.7|6305.4|6304.4|6315.9|6314.9|6302.9|6301.9|539
1651825500000|2022-05-06 08:25:00|6305.7|6304.7|6314.2|6313.2|6314.4|6313.4|6303.9|6302.9|568
1651825800000|2022-05-06 08:30:00|6314.4|6313.4|6313.9|6312.9|6323.4|6322.4|6312.9|6311.9|576
1651826100000|2022-05-06 08:35:00|6313.7|6312.7|6310.9|6309.9|6313.7|6312.7|6305.9|6304.9|323
1651826400000|2022-05-06 08:40:00|6310.7|6309.7|6296.4|6295.4|6311.4|6310.4|6296.2|6295.2|496
1651826700000|2022-05-06 08:45:00|6296.7|6295.7|6293.7|6292.7|6302.9|6301.9|6291.9|6290.9|392
1651827000000|2022-05-06 08:50:00|6293.9|6292.9|6285.4|6284.4|6297.9|6296.9|6283.9|6282.9|317
1651827300000|2022-05-06 08:55:00|6285.2|6284.2|6291.7|6290.7|6299.9|6298.9|6284.4|6283.4|443
1651827600000|2022-05-06 09:00:00|6291.4|6290.4|6295.2|6294.2|6296.2|6295.2|6284.9|6283.9|272
1651827900000|2022-05-06 09:05:00|6294.4|6293.4|6279.9|6278.9|6295.9|6294.9|6277.9|6276.9|465
1651828200000|2022-05-06 09:10:00|6279.7|6278.7|6280.2|6279.2|6286.7|6285.7|6277.4|6276.4|400
1651828500000|2022-05-06 09:15:00|6279.9|6278.9|6274.7|6273.7|6280.9|6279.9|6272.7|6271.7|442
1651828800000|2022-05-06 09:20:00|6274.9|6273.9|6266.9|6265.9|6277.7|6276.7|6261.7|6260.7|677
1651829100000|2022-05-06 09:25:00|6267.2|6266.2|6263.7|6262.7|6269.4|6268.4|6258.9|6257.9|731
1651829400000|2022-05-06 09:30:00|6263.4|6262.4|6281.9|6280.9|6282.7|6281.7|6261.4|6260.4|845
1651829700000|2022-05-06 09:35:00|6282.2|6281.2|6287.9|6286.9|6288.7|6287.7|6275.4|6274.4|568
1651830000000|2022-05-06 09:40:00|6288.4|6287.4|6286.4|6285.4|6289.4|6288.4|6283.2|6282.2|314
1651830300000|2022-05-06 09:45:00|6286.7|6285.7|6291.4|6290.4|6300.4|6299.4|6285.9|6284.9|669
1651830600000|2022-05-06 09:50:00|6291.2|6290.2|6299.4|6298.4|6300.7|6299.7|6290.7|6289.7|541
1651830900000|2022-05-06 09:55:00|6299.7|6298.7|6302.4|6301.4|6304.4|6303.4|6294.4|6293.4|589
1651831200000|2022-05-06 10:00:00|6302.9|6301.9|6293.4|6292.4|6302.9|6301.9|6290.7|6289.7|545
1651831500000|2022-05-06 10:05:00|6293.7|6292.7|6292.4|6291.4|6303.9|6302.9|6291.7|6290.7|422
1651831800000|2022-05-06 10:10:00|6292.2|6291.2|6291.7|6290.7|6300.4|6299.4|6285.2|6284.2|686
1651832100000|2022-05-06 10:15:00|6291.9|6290.9|6289.9|6288.9|6294.9|6293.9|6284.4|6283.4|649
1651832400000|2022-05-06 10:20:00|6290.2|6289.2|6293.7|6292.7|6297.4|6296.4|6285.9|6284.9|528
1651832700000|2022-05-06 10:25:00|6293.9|6292.9|6298.9|6297.9|6300.4|6299.4|6293.4|6292.4|296
1651833000000|2022-05-06 10:30:00|6298.7|6297.7|6293.9|6292.9|6307.4|6306.4|6293.9|6292.9|788
1651833300000|2022-05-06 10:35:00|6294.2|6293.2|6298.4|6297.4|6298.7|6297.7|6289.7|6288.7|396
1651833600000|2022-05-06 10:40:00|6298.7|6297.7|6295.7|6294.7|6298.9|6297.9|6292.9|6291.9|389
1651833900000|2022-05-06 10:45:00|6295.9|6294.9|6301.2|6300.2|6302.9|6301.9|6293.2|6292.2|373
1651834200000|2022-05-06 10:50:00|6301.4|6300.4|6297.9|6296.9|6303.7|6302.7|6297.2|6296.2|475
1651834500000|2022-05-06 10:55:00|6297.7|6296.7|6294.4|6293.4|6297.9|6296.9|6289.9|6288.9|471
1651834800000|2022-05-06 11:00:00|6294.9|6293.9|6285.2|6284.2|6294.9|6293.9|6283.2|6282.2|477
1651835100000|2022-05-06 11:05:00|6284.9|6283.9|6284.9|6283.9|6288.2|6287.2|6281.2|6280.2|385
1651835400000|2022-05-06 11:10:00|6284.7|6283.7|6276.7|6275.7|6285.7|6284.7|6274.7|6273.7|373
1651835700000|2022-05-06 11:15:00|6276.9|6275.9|6274.4|6273.4|6277.9|6276.9|6272.2|6271.2|364
1651836000000|2022-05-06 11:20:00|6274.7|6273.7|6276.4|6275.4|6282.9|6281.9|6273.2|6272.2|455
1651836300000|2022-05-06 11:25:00|6276.7|6275.7|6273.7|6272.7|6276.7|6275.7|6269.4|6268.4|332
1651836600000|2022-05-06 11:30:00|6273.4|6272.4|6273.2|6272.2|6274.4|6273.4|6266.2|6265.2|388
1651836900000|2022-05-06 11:35:00|6273.4|6272.4|6272.7|6271.7|6274.7|6273.7|6266.7|6265.7|365
1651837200000|2022-05-06 11:40:00|6272|6271|6275.7|6274.7|6276.5|6275.5|6269.5|6268.5|411
1651837500000|2022-05-06 11:45:00|6276|6275|6275.5|6274.5|6278|6277|6272|6271|330
1651837800000|2022-05-06 11:50:00|6275.7|6274.7|6278.2|6277.2|6278.5|6277.5|6274|6273|303
1651838100000|2022-05-06 11:55:00|6278.5|6277.5|6279.2|6278.2|6282|6281|6276|6275|466
1651838400000|2022-05-06 12:00:00|6279|6278|6287.2|6286.2|6287.5|6286.5|6277.5|6276.5|472
1651838700000|2022-05-06 12:05:00|6287.5|6286.5|6290.7|6289.7|6292.5|6291.5|6283.7|6282.7|439
1651839000000|2022-05-06 12:10:00|6291|6290|6289.5|6288.5|6294.7|6293.7|6288.7|6287.7|686
1651839300000|2022-05-06 12:15:00|6289.2|6288.2|6293.7|6292.7|6294|6293|6288.2|6287.2|495
1651839600000|2022-05-06 12:20:00|6294|6293|6294.7|6293.7|6296|6295|6291.5|6290.5|420
1651839900000|2022-05-06 12:25:00|6294.5|6293.5|6299.5|6298.5|6299.7|6298.7|6290.7|6289.7|490
1651840200000|2022-05-06 12:30:00|6299.2|6298.2|6306.7|6305.7|6318.7|6317.7|6298.7|6297.7|1977
1651840500000|2022-05-06 12:35:00|6307|6306|6316.5|6315.5|6320.7|6319.7|6303.2|6302.2|746
1651840800000|2022-05-06 12:40:00|6316.7|6315.7|6306.7|6305.7|6319.2|6318.2|6305.7|6304.7|852
1651841100000|2022-05-06 12:45:00|6307|6306|6292.7|6291.7|6309|6308|6292.5|6291.5|1672
1651841400000|2022-05-06 12:50:00|6292.5|6291.5|6287.5|6286.5|6295|6294|6282.7|6281.7|840
1651841700000|2022-05-06 12:55:00|6287.7|6286.7|6269.7|6268.7|6287.7|6286.7|6269.7|6268.7|885
1651842000000|2022-05-06 13:00:00|6270.2|6269.2|6263.5|6262.5|6273.5|6272.5|6262.7|6261.7|1021
1651842300000|2022-05-06 13:05:00|6264|6263|6257.5|6256.5|6268.5|6267.5|6257.5|6256.5|669
1651842600000|2022-05-06 13:10:00|6257.2|6256.2|6269.7|6268.7|6272.5|6271.5|6255.2|6254.2|863
1651842900000|2022-05-06 13:15:00|6269.5|6268.5|6272|6271|6273|6272|6263.7|6262.7|814
1651843200000|2022-05-06 13:20:00|6271.7|6270.7|6270.2|6269.2|6275.7|6274.7|6266.5|6265.5|598
1651843500000|2022-05-06 13:25:00|6270|6269|6267.7|6266.7|6275.2|6274.2|6267|6266|583
1651843800000|2022-05-06 13:30:00|6268|6267|6253.5|6252.5|6274.5|6273.5|6252.2|6251.2|1276
1651844100000|2022-05-06 13:35:00|6253.2|6252.2|6239.2|6238.2|6253.7|6252.7|6235.5|6234.5|1722
1651844400000|2022-05-06 13:40:00|6239|6238|6227|6226|6244.2|6243.2|6226.2|6225.2|1645
1651844700000|2022-05-06 13:45:00|6226.7|6225.7|6227.2|6226.2|6230.2|6229.2|6214.5|6213.5|1377
1651845000000|2022-05-06 13:50:00|6227.5|6226.5|6218.7|6217.7|6233|6232|6215.5|6214.5|1041
1651845300000|2022-05-06 13:55:00|6218.2|6217.2|6218.7|6217.7|6223.7|6222.7|6212.7|6211.7|1494
1651845600000|2022-05-06 14:00:00|6219.2|6218.2|6228.2|6227.2|6230|6229|6215|6214|2094
1651845900000|2022-05-06 14:05:00|6228.5|6227.5|6221.7|6220.7|6243.7|6242.7|6221.7|6220.7|1479
1651846200000|2022-05-06 14:10:00|6221.9|6220.9|6235.7|6234.7|6240.9|6239.9|6215.2|6214.2|1439
1651846500000|2022-05-06 14:15:00|6235.9|6234.9|6254.2|6253.2|6262.2|6261.2|6234.9|6233.9|1668
1651846800000|2022-05-06 14:20:00|6253.9|6252.9|6250.9|6249.9|6255.4|6254.4|6239.9|6238.9|1178
1651847100000|2022-05-06 14:25:00|6250.7|6249.7|6241.2|6240.2|6260.7|6259.7|6240.7|6239.7|1198
1651847400000|2022-05-06 14:30:00|6240.4|6239.4|6232.4|6231.4|6253.7|6252.7|6231.9|6230.9|1158
1651847700000|2022-05-06 14:35:00|6232.2|6231.2|6233.7|6232.7|6234.4|6233.4|6220.4|6219.4|1061
1651848000000|2022-05-06 14:40:00|6234.2|6233.2|6238.7|6237.7|6247.9|6246.9|6228.2|6227.2|964
1651848300000|2022-05-06 14:45:00|6238.4|6237.4|6261.9|6260.9|6266.9|6265.9|6235.7|6234.7|1281
1651848600000|2022-05-06 14:50:00|6262.4|6261.4|6268.9|6267.9|6269.4|6268.4|6254.9|6253.9|923
1651848900000|2022-05-06 14:55:00|6268.4|6267.4|6275.7|6274.7|6283.7|6282.7|6263.9|6262.9|1272
1651849200000|2022-05-06 15:00:00|6274.4|6273.4|6264.2|6263.2|6277.7|6276.7|6263.9|6262.9|1074
1651849500000|2022-05-06 15:05:00|6264.9|6263.9|6272.7|6271.7|6278.2|6277.2|6261.9|6260.9|1057
1651849800000|2022-05-06 15:10:00|6272.9|6271.9|6276.9|6275.9|6277.4|6276.4|6261.2|6260.2|866
1651850100000|2022-05-06 15:15:00|6277.4|6276.4|6275.4|6274.4|6283.2|6282.2|6274.2|6273.2|1068
1651850400000|2022-05-06 15:20:00|6274.9|6273.9|6289.7|6288.7|6290.2|6289.2|6269.7|6268.7|1881
1651850700000|2022-05-06 15:25:00|6289.2|6288.2|6276.2|6275.2|6289.7|6288.7|6276.2|6275.2|2113
1651851000000|2022-05-06 15:30:00|6277.7|6275.7|6258.7|6256.7|6279.9|6277.9|6246.9|6244.9|6912
1651851300000|2022-05-06 15:35:00|6258.4|6256.4|6246.2|6244.2|6258.7|6256.7|6245.4|6243.4|2372
1651851600000|2022-05-06 15:40:00|6245.9|6243.9|6243.4|6241.4|6251.7|6249.7|6243.2|6241.2|604
1651851900000|2022-05-06 15:45:00|6243.2|6241.2|6245.4|6243.4|6246.2|6244.2|6237.4|6235.4|426
1651852200000|2022-05-06 15:50:00|6245.2|6243.2|6237.9|6235.9|6255.9|6253.9|6236.9|6234.9|418
1651852500000|2022-05-06 15:55:00|6237.7|6235.7|6234.9|6232.9|6244.9|6242.9|6230.9|6228.9|200
1651852800000|2022-05-06 16:00:00|6233.9|6231.9|6253.2|6251.2|6253.2|6251.2|6229.9|6227.9|429
1651853100000|2022-05-06 16:05:00|6252.7|6250.7|6256.9|6254.9|6268.4|6266.4|6251.7|6249.7|403
1651853400000|2022-05-06 16:10:00|6257.2|6255.2|6237.9|6235.9|6257.4|6255.4|6234.9|6232.9|281
1651853700000|2022-05-06 16:15:00|6237.4|6235.4|6238.9|6236.9|6251.4|6249.4|6233.4|6231.4|238
1651854000000|2022-05-06 16:20:00|6238.7|6236.7|6257.9|6255.9|6263.7|6261.7|6238.2|6236.2|208
1651854300000|2022-05-06 16:25:00|6258.2|6256.2|6262.9|6260.9|6265.4|6263.4|6254.4|6252.4|201
1651854600000|2022-05-06 16:30:00|6262.7|6260.7|6269.7|6267.7|6270.7|6268.7|6254.4|6252.4|249
1651854900000|2022-05-06 16:35:00|6270.2|6268.2|6266.2|6264.2|6276.4|6274.4|6255.2|6253.2|604
1651855200000|2022-05-06 16:40:00|6266.4|6264.4|6267.4|6265.4|6270.7|6268.7|6259.9|6257.9|146
1651855500000|2022-05-06 16:45:00|6267.7|6265.7|6266.4|6264.4|6273.7|6271.7|6265.9|6263.9|80
1651855800000|2022-05-06 16:50:00|6266.7|6264.7|6273.2|6271.2|6276.7|6274.7|6257.4|6255.4|115
1651856100000|2022-05-06 16:55:00|6273.4|6271.4|6286.2|6284.2|6286.9|6284.9|6271.4|6269.4|204
1651856400000|2022-05-06 17:00:00|6285.9|6283.9|6293.4|6291.4|6294.7|6292.7|6282.4|6280.4|229
1651856700000|2022-05-06 17:05:00|6293.7|6291.7|6282.2|6280.2|6293.7|6291.7|6279.2|6277.2|104
1651857000000|2022-05-06 17:10:00|6281.9|6279.9|6275.9|6273.9|6285.7|6283.7|6275.2|6273.2|127
1651857300000|2022-05-06 17:15:00|6275.7|6273.7|6262.4|6260.4|6279.4|6277.4|6261.2|6259.2|150
1651857600000|2022-05-06 17:20:00|6262.2|6260.2|6267.2|6265.2|6276.7|6274.7|6258.9|6256.9|128
1651857900000|2022-05-06 17:25:00|6266.9|6264.9|6271.7|6269.7|6275.9|6273.9|6262.7|6260.7|104
1651858200000|2022-05-06 17:30:00|6271.4|6269.4|6278.7|6276.7|6279.7|6277.7|6269.9|6267.9|109
1651858500000|2022-05-06 17:35:00|6278.4|6276.4|6265.2|6263.2|6283.7|6281.7|6261.4|6259.4|92
1651858800000|2022-05-06 17:40:00|6263.7|6261.7|6269.9|6267.9|6274.9|6272.9|6259.2|6257.2|155
1651859100000|2022-05-06 17:45:00|6269.7|6267.7|6267.2|6265.2|6275.2|6273.2|6260.7|6258.7|58
1651859400000|2022-05-06 17:50:00|6267.4|6265.4|6253.7|6251.7|6268.7|6266.7|6251.7|6249.7|54
1651859700000|2022-05-06 17:55:00|6253.4|6251.4|6253.7|6251.7|6255.2|6253.2|6249.7|6247.7|32
1651860000000|2022-05-06 18:00:00|6253.4|6251.4|6250.9|6248.9|6259.4|6257.4|6249.7|6247.7|139
1651860300000|2022-05-06 18:05:00|6250.7|6248.7|6231.2|6229.2|6250.7|6248.7|6230.7|6228.7|502
1651860600000|2022-05-06 18:10:00|6230.7|6228.7|6238.4|6236.4|6243.7|6241.7|6230.7|6228.7|273
1651860900000|2022-05-06 18:15:00|6238.2|6236.2|6237.9|6235.9|6246.4|6244.4|6237.2|6235.2|109
1651861200000|2022-05-06 18:20:00|6237.7|6235.7|6235.2|6233.2|6243.2|6241.2|6232.9|6230.9|105
1651861500000|2022-05-06 18:25:00|6234.9|6232.9|6233.2|6231.2|6236.9|6234.9|6228.2|6226.2|279
1651861800000|2022-05-06 18:30:00|6233.4|6231.4|6228.7|6226.7|6237.7|6235.7|6225.7|6223.7|96
1651862100000|2022-05-06 18:35:00|6228.9|6226.9|6229.2|6227.2|6232.4|6230.4|6225.2|6223.2|58
1651862400000|2022-05-06 18:40:00|6228.9|6226.9|6227.2|6225.2|6236.4|6234.4|6227.2|6225.2|115
1651862700000|2022-05-06 18:45:00|6226.9|6224.9|6239.2|6237.2|6241.2|6239.2|6225.7|6223.7|123
1651863000000|2022-05-06 18:50:00|6238.9|6236.9|6249.4|6247.4|6250.2|6248.2|6238.7|6236.7|136
1651863300000|2022-05-06 18:55:00|6249.2|6247.2|6236.7|6234.7|6253.2|6251.2|6236.4|6234.4|86
1651863600000|2022-05-06 19:00:00|6236.2|6234.2|6240.2|6238.2|6241.2|6239.2|6231.2|6229.2|121
1651863900000|2022-05-06 19:05:00|6239.9|6237.9|6230.2|6228.2|6242.2|6240.2|6226.7|6224.7|95
1651864200000|2022-05-06 19:10:00|6230.4|6228.4|6230.2|6228.2|6237.2|6235.2|6228.7|6226.7|72
1651864500000|2022-05-06 19:15:00|6230.4|6228.4|6236.2|6234.2|6236.4|6234.4|6225.4|6223.4|107
1651864800000|2022-05-06 19:20:00|6236.4|6234.4|6227.4|6225.4|6236.4|6234.4|6225.2|6223.2|73
1651865100000|2022-05-06 19:25:00|6227.2|6225.2|6235.7|6233.7|6237.4|6235.4|6224.2|6222.2|105
1651865400000|2022-05-06 19:30:00|6235.4|6233.4|6242.7|6240.7|6246.2|6244.2|6232.7|6230.7|129
1651865700000|2022-05-06 19:35:00|6242.9|6240.9|6262.7|6260.7|6264.7|6262.7|6242.7|6240.7|324
1651866000000|2022-05-06 19:40:00|6262.9|6260.9|6255.4|6253.4|6265.4|6263.4|6253.7|6251.7|168
1651866300000|2022-05-06 19:45:00|6256.2|6254.2|6265.7|6263.7|6270.7|6268.7|6250.9|6248.9|217
1651866600000|2022-05-06 19:50:00|6265.4|6263.4|6257.7|6255.7|6274.9|6272.9|6256.7|6254.7|358
1651866900000|2022-05-06 19:55:00|6257.4|6255.4|6256.4|6254.4|6264.7|6262.7|6252.9|6250.9|304
1651867200000|2022-05-06 20:00:00|6245.2|6243.2|6240.9|6236.9|6259.5|6255.5|6240.4|6236.4|0
1651867500000|2022-05-06 20:05:00|6240|6236|6244.2|6240.2|6247.2|6243.2|6238.6|6234.6|0
1651867800000|2022-05-06 20:10:00|6243.9|6239.9|6237.1|6233.1|6245|6241|6236.1|6232.1|0
1651868100000|2022-05-06 20:15:00|6236.8|6232.8|6242.7|6238.7|6243|6239|6234.3|6230.3|0
1651868400000|2022-05-06 20:20:00|6242.9|6238.9|6238.3|6234.3|6244.2|6240.2|6238.3|6234.3|0
1651868700000|2022-05-06 20:25:00|6238.4|6234.4|6241.9|6237.9|6242.8|6238.8|6238.3|6234.3|0
1651869000000|2022-05-06 20:30:00|6241.1|6237.1|6241|6237|6242.3|6238.3|6239.7|6235.7|0
1651869300000|2022-05-06 20:35:00|6241.2|6237.2|6243.6|6239.6|6244.5|6240.5|6240.9|6236.9|0
1651869600000|2022-05-06 20:40:00|6243.3|6239.3|6242.4|6238.4|6244.8|6240.8|6241.5|6237.5|0
1651869900000|2022-05-06 20:45:00|6242.9|6238.9|6250.3|6246.3|6251.2|6247.2|6241.9|6237.9|0
1651870200000|2022-05-06 20:50:00|6250.6|6246.6|6252.6|6248.6|6252.6|6248.6|6247.1|6243.1|0
1651870500000|2022-05-06 20:55:00|6252.4|6248.4|6246.8|6242.8|6252.7|6248.7|6246.3|6242.3|0
1652047200000|2022-05-08 22:00:00|6214.6|6210.6|6214.5|6210.5|6218.9|6214.9|6203.6|6199.6|0
1652047500000|2022-05-08 22:05:00|6214.3|6210.3|6215.8|6211.8|6216.7|6212.7|6206.1|6202.1|0
1652047800000|2022-05-08 22:10:00|6216.3|6212.3|6212.4|6208.4|6218.6|6214.6|6211|6207|0
1652048100000|2022-05-08 22:15:00|6212.2|6208.2|6219.6|6215.6|6224.3|6220.3|6212.2|6208.2|0
1652048400000|2022-05-08 22:20:00|6219.2|6215.2|6225.7|6221.7|6227.3|6223.3|6217|6213|0
1652048700000|2022-05-08 22:25:00|6226|6222|6224.8|6220.8|6228.1|6224.1|6224.2|6220.2|0
1652049000000|2022-05-08 22:30:00|6225.2|6221.2|6227.9|6223.9|6229.3|6225.3|6221.4|6217.4|0
1652049300000|2022-05-08 22:35:00|6227.4|6223.4|6231.1|6227.1|6232.1|6228.1|6227.4|6223.4|0
1652049600000|2022-05-08 22:40:00|6231.3|6227.3|6226.1|6222.1|6231.8|6227.8|6224.9|6220.9|0
1652049900000|2022-05-08 22:45:00|6226.5|6222.5|6227.9|6223.9|6229.8|6225.8|6224.7|6220.7|0
1652050200000|2022-05-08 22:50:00|6228|6224|6230.6|6226.6|6233.6|6229.6|6228|6224|0
1652050500000|2022-05-08 22:55:00|6230.7|6226.7|6227.9|6223.9|6231.9|6227.9|6227.2|6223.2|0
1652050800000|2022-05-08 23:00:00|6227.7|6223.7|6224|6220|6230.1|6226.1|6222.5|6218.5|0
1652051100000|2022-05-08 23:05:00|6224.3|6220.3|6222.7|6218.7|6225.4|6221.4|6216.9|6212.9|0
1652051400000|2022-05-08 23:10:00|6222.5|6218.5|6223.6|6219.6|6223.6|6219.6|6218.9|6214.9|0
1652051700000|2022-05-08 23:15:00|6223.4|6219.4|6224.6|6221.6|6225.9|6222.9|6220.1|6217.1|0
1652052000000|2022-05-08 23:20:00|6224.5|6221.5|6222.4|6219.4|6224.5|6221.5|6221|6218|0
1652052300000|2022-05-08 23:25:00|6222.2|6219.2|6213.2|6210.2|6222.9|6219.9|6212.9|6209.9|0
1652052600000|2022-05-08 23:30:00|6213.7|6210.7|6206.8|6203.8|6215.5|6212.5|6206.6|6203.6|0
1652052900000|2022-05-08 23:35:00|6206.5|6203.5|6208.7|6205.7|6210.7|6207.7|6206.5|6203.5|0
1652053200000|2022-05-08 23:40:00|6208.6|6205.6|6213.2|6210.2|6213.9|6210.9|6204|6201|0
1652053500000|2022-05-08 23:45:00|6213|6210|6206.9|6203.9|6216.7|6213.7|6205.1|6202.1|0
1652053800000|2022-05-08 23:50:00|6206.7|6203.7|6206.3|6203.3|6208.6|6205.6|6200.7|6197.7|0
1652054100000|2022-05-08 23:55:00|6206.2|6203.2|6208|6205|6210.2|6207.2|6202.4|6199.4|0
1652054400000|2022-05-09 00:00:00|6207.5|6204.5|6204.3|6201.3|6212.1|6209.1|6200.6|6197.6|0
1652054700000|2022-05-09 00:05:00|6204.7|6201.7|6204.7|6201.7|6205.4|6202.4|6202.7|6199.7|0
1652055000000|2022-05-09 00:10:00|6204.3|6201.3|6211.1|6208.1|6211.8|6208.8|6204|6201|0
1652055300000|2022-05-09 00:15:00|6211.2|6208.2|6204.5|6201.5|6213|6210|6199|6196|0
1652055600000|2022-05-09 00:20:00|6204.6|6201.6|6205.4|6202.4|6209.6|6206.6|6203.6|6200.6|0
1652055900000|2022-05-09 00:25:00|6207.1|6204.1|6200.3|6197.3|6207.1|6204.1|6200.3|6197.3|0
1652056200000|2022-05-09 00:30:00|6202|6199|6196.8|6193.8|6202|6199|6196.6|6193.6|0
1652056500000|2022-05-09 00:35:00|6198.4|6195.4|6193.4|6190.4|6198.6|6195.6|6193.3|6190.3|0
1652056800000|2022-05-09 00:40:00|6193.5|6190.5|6194.1|6191.1|6197.6|6194.6|6193.4|6190.4|0
1652057100000|2022-05-09 00:45:00|6196.8|6193.8|6191.5|6188.5|6196.8|6193.8|6189.8|6186.8|0
1652057400000|2022-05-09 00:50:00|6189.9|6186.9|6187.8|6184.8|6191.5|6188.5|6186.2|6183.2|0
1652057700000|2022-05-09 00:55:00|6186.2|6183.2|6188.8|6185.8|6189.5|6186.5|6185.4|6182.4|0
1652058000000|2022-05-09 01:00:00|6189.5|6186.5|6181.2|6178.2|6189.5|6186.5|6177.6|6174.6|0
1652058300000|2022-05-09 01:05:00|6181.1|6178.1|6185.6|6182.6|6189.4|6186.4|6181.1|6178.1|0
1652058600000|2022-05-09 01:10:00|6185.7|6182.7|6182.2|6179.2|6189.1|6186.1|6178.7|6175.7|0
1652058900000|2022-05-09 01:15:00|6183.9|6180.9|6195.1|6192.1|6196.9|6193.9|6183.9|6180.9|0
1652059200000|2022-05-09 01:20:00|6196.8|6193.8|6198.4|6195.4|6200.2|6197.2|6195|6192|0
1652059500000|2022-05-09 01:25:00|6196.7|6193.7|6194.1|6191.1|6200.1|6197.1|6193.2|6190.2|0
1652059800000|2022-05-09 01:30:00|6194.9|6191.9|6201.1|6198.1|6201.1|6198.1|6191.5|6188.5|0
1652060100000|2022-05-09 01:35:00|6200.3|6197.3|6193.2|6190.2|6201.1|6198.1|6191.5|6188.5|0
1652060400000|2022-05-09 01:40:00|6194.9|6191.9|6196.7|6193.7|6198.4|6195.4|6193.2|6190.2|0
1652060700000|2022-05-09 01:45:00|6198.3|6195.3|6195|6192|6201.9|6198.9|6193.2|6190.2|0
1652061000000|2022-05-09 01:50:00|6195.8|6192.8|6198.5|6195.5|6203.6|6200.6|6195|6192|0
1652061300000|2022-05-09 01:55:00|6199.3|6196.3|6196.7|6193.7|6200.2|6197.2|6195|6192|0
1652061600000|2022-05-09 02:00:00|6196.8|6193.8|6191.5|6188.5|6196.8|6193.8|6191.5|6188.5|0
1652061900000|2022-05-09 02:05:00|6191.6|6188.6|6195|6192|6198.5|6195.5|6191.5|6188.5|0
1652062200000|2022-05-09 02:10:00|6193.3|6190.3|6195|6192|6195.1|6192.1|6191.6|6188.6|0
1652062500000|2022-05-09 02:15:00|6193.3|6190.3|6193.4|6190.4|6195|6192|6191.6|6188.6|0
1652062800000|2022-05-09 02:20:00|6192.5|6189.5|6188.3|6185.3|6192.5|6189.5|6188.2|6185.2|0
1652063100000|2022-05-09 02:25:00|6189.2|6186.2|6190|6187|6191.7|6188.7|6186.5|6183.5|0
1652063400000|2022-05-09 02:30:00|6188.3|6185.3|6190.2|6187.2|6191.8|6188.8|6188.2|6185.2|0
1652063700000|2022-05-09 02:35:00|6190.1|6187.1|6188.9|6185.9|6190.2|6187.2|6185|6182|0
1652064000000|2022-05-09 02:40:00|6189.7|6186.7|6190.7|6187.7|6192.4|6189.4|6188.9|6185.9|0
1652064300000|2022-05-09 02:45:00|6189|6186|6192.1|6189.1|6193.8|6190.8|6189|6186|0
1652064600000|2022-05-09 02:50:00|6192.9|6189.9|6195.5|6192.5|6195.5|6192.5|6192.1|6189.1|0
1652064900000|2022-05-09 02:55:00|6197.2|6194.2|6204|6201|6204|6201|6197.1|6194.1|0
1652065200000|2022-05-09 03:00:00|6204.1|6201.1|6204|6201|6204.1|6201.1|6202.3|6199.3|0
1652065500000|2022-05-09 03:05:00|6204.9|6201.9|6211|6208|6214.5|6211.5|6204|6201|0
1652065800000|2022-05-09 03:10:00|6211.1|6208.1|6207.6|6204.6|6212.8|6209.8|6207.6|6204.6|0
1652066100000|2022-05-09 03:15:00|6209.3|6206.3|6209.4|6206.4|6211.1|6208.1|6207.6|6204.6|0
1652066400000|2022-05-09 03:20:00|6210.3|6207.3|6211.2|6208.2|6213|6210|6209.4|6206.4|0
1652066700000|2022-05-09 03:25:00|6212.9|6209.9|6211.2|6208.2|6214.7|6211.7|6211.2|6208.2|0
1652067000000|2022-05-09 03:30:00|6211.3|6208.3|6211.3|6208.3|6214.8|6211.8|6209.6|6206.6|0
1652067300000|2022-05-09 03:35:00|6212.1|6209.1|6213|6210|6213|6210|6211.2|6208.2|0
1652067600000|2022-05-09 03:40:00|6214.7|6211.7|6211.2|6208.2|6216.4|6213.4|6209.5|6206.5|0
1652067900000|2022-05-09 03:45:00|6211.3|6208.3|6209.1|6206.1|6211.3|6208.3|6208.7|6205.7|0
1652068200000|2022-05-09 03:50:00|6210.8|6207.8|6210.8|6207.8|6212.6|6209.6|6209.1|6206.1|0
1652068500000|2022-05-09 03:55:00|6209.1|6206.1|6210.9|6207.9|6210.9|6207.9|6209.1|6206.1|0
1652068800000|2022-05-09 04:00:00|6210.8|6207.8|6207.4|6204.4|6212.5|6209.5|6207.4|6204.4|0
1652069100000|2022-05-09 04:05:00|6209.1|6206.1|6209.1|6206.1|6210.9|6207.9|6208.2|6205.2|0
1652069400000|2022-05-09 04:10:00|6210|6207|6209.1|6206.1|6210|6207|6207.4|6204.4|0
1652069700000|2022-05-09 04:15:00|6209|6206|6209.1|6206.1|6209.1|6206.1|6207.4|6204.4|0
1652070000000|2022-05-09 04:20:00|6208.3|6205.3|6205.7|6202.7|6209.1|6206.1|6205.7|6202.7|0
1652070300000|2022-05-09 04:25:00|6205.8|6202.8|6205.8|6202.8|6207.5|6204.5|6205.8|6202.8|0
1652070600000|2022-05-09 04:30:00|6205.7|6202.7|6205.8|6202.8|6205.8|6202.8|6204|6201|0
1652070900000|2022-05-09 04:35:00|6205.7|6202.7|6202.5|6199.5|6205.9|6202.9|6202.5|6199.5|0
1652071200000|2022-05-09 04:40:00|6204.2|6201.2|6205.7|6202.7|6205.7|6202.7|6202.3|6199.3|0
1652071500000|2022-05-09 04:45:00|6205.6|6202.6|6208.2|6205.2|6209|6206|6205.6|6202.6|0
1652071800000|2022-05-09 04:50:00|6207.3|6204.3|6207.3|6204.3|6209|6206|6205.7|6202.7|0
1652072100000|2022-05-09 04:55:00|6205.6|6202.6|6203.9|6200.9|6205.6|6202.6|6203.8|6200.8|0
1652072400000|2022-05-09 05:00:00|6204.7|6201.7|6200.6|6197.6|6205.6|6202.6|6200.6|6197.6|0
1652072700000|2022-05-09 05:05:00|6199.8|6196.8|6207.6|6204.6|6209.3|6206.3|6198.9|6195.9|0
1652073000000|2022-05-09 05:10:00|6205.9|6202.9|6202.6|6199.6|6205.9|6202.9|6198.9|6195.9|0
1652073300000|2022-05-09 05:15:00|6202.5|6199.5|6197.4|6194.4|6202.6|6199.6|6195.7|6192.7|0
1652073600000|2022-05-09 05:20:00|6199.1|6196.1|6199.1|6196.1|6200.8|6197.8|6197.4|6194.4|0
1652073900000|2022-05-09 05:25:00|6199|6196|6199|6196|6200.7|6197.7|6197.3|6194.3|0
1652074200000|2022-05-09 05:30:00|6200.7|6197.7|6197.4|6194.4|6203.4|6200.4|6197.3|6194.3|0
1652074500000|2022-05-09 05:35:00|6199|6196|6200.8|6197.8|6204.3|6201.3|6194|6191|0
1652074800000|2022-05-09 05:40:00|6199.1|6196.1|6195.8|6192.8|6199.1|6196.1|6194|6191|0
1652075100000|2022-05-09 05:45:00|6197.5|6194.5|6192.5|6189.5|6197.5|6194.5|6190.8|6187.8|0
1652075400000|2022-05-09 05:50:00|6192.6|6189.6|6201|6198|6201.9|6198.9|6192.5|6189.5|0
1652075700000|2022-05-09 05:55:00|6199.3|6196.3|6193.1|6190.1|6199.4|6196.4|6193.1|6190.1|0
1652076000000|2022-05-09 06:00:00|6194.8|6191.8|6197.4|6195.4|6206.2|6204.2|6183.4|6181.4|902
1652076300000|2022-05-09 06:05:00|6197.7|6195.7|6198.4|6196.4|6200.4|6198.4|6192.2|6190.2|123
1652076600000|2022-05-09 06:10:00|6198.2|6196.2|6208.2|6206.2|6211.7|6209.7|6197.7|6195.7|188
1652076900000|2022-05-09 06:15:00|6208.4|6206.4|6209.9|6207.9|6211.9|6209.9|6204.9|6202.9|97
1652077200000|2022-05-09 06:20:00|6210.2|6208.2|6208.9|6206.9|6213.4|6211.4|6208.7|6206.7|111
1652077500000|2022-05-09 06:25:00|6209.2|6207.2|6214.2|6212.2|6214.9|6212.9|6208.9|6206.9|128
1652077800000|2022-05-09 06:30:00|6214.4|6212.4|6216.9|6214.9|6217.7|6215.7|6210.7|6208.7|79
1652078100000|2022-05-09 06:35:00|6217.2|6215.2|6217.2|6215.2|6219.2|6217.2|6213.7|6211.7|87
1652078400000|2022-05-09 06:40:00|6216.9|6214.9|6213.9|6211.9|6217.4|6215.4|6210.9|6208.9|107
1652078700000|2022-05-09 06:45:00|6213.7|6211.7|6212.7|6210.7|6218.4|6216.4|6210.7|6208.7|88
1652079000000|2022-05-09 06:50:00|6212.9|6210.9|6217.2|6215.2|6222.9|6220.9|6211.7|6209.7|210
1652079300000|2022-05-09 06:55:00|6217.4|6215.4|6207.4|6205.4|6220.7|6218.7|6205.7|6203.7|279
1652079600000|2022-05-09 07:00:00|6206.9|6205.9|6233.4|6232.4|6237.9|6236.9|6205.4|6204.4|2201
1652079900000|2022-05-09 07:05:00|6233.7|6232.7|6248.2|6247.2|6250.4|6249.4|6231.4|6230.4|1369
1652080200000|2022-05-09 07:10:00|6247.9|6246.9|6251.4|6250.4|6262.9|6261.9|6246.9|6245.9|985
1652080500000|2022-05-09 07:15:00|6251.2|6250.2|6234.9|6233.9|6254.4|6253.4|6234.7|6233.7|792
1652080800000|2022-05-09 07:20:00|6235.2|6234.2|6219.4|6218.4|6237.7|6236.7|6215.7|6214.7|760
1652081100000|2022-05-09 07:25:00|6219.7|6218.7|6228.4|6227.4|6235.2|6234.2|6215.4|6214.4|956
1652081400000|2022-05-09 07:30:00|6227.9|6226.9|6238.4|6237.4|6240.7|6239.7|6217.7|6216.7|688
1652081700000|2022-05-09 07:35:00|6238.7|6237.7|6229.7|6228.7|6242.9|6241.9|6227.2|6226.2|549
1652082000000|2022-05-09 07:40:00|6230|6229|6222|6221|6230.2|6229.2|6218.7|6217.7|583
1652082300000|2022-05-09 07:45:00|6222.2|6221.2|6231.2|6230.2|6232.5|6231.5|6218.7|6217.7|400
1652082600000|2022-05-09 07:50:00|6230.7|6229.7|6216.7|6215.7|6233.2|6232.2|6215.2|6214.2|477
1652082900000|2022-05-09 07:55:00|6217|6216|6202.2|6201.2|6218.2|6217.2|6198.7|6197.7|624
1652083200000|2022-05-09 08:00:00|6202.5|6201.5|6192.2|6191.2|6202.5|6201.5|6183.2|6182.2|796
1652083500000|2022-05-09 08:05:00|6192.5|6191.5|6201.2|6200.2|6201.2|6200.2|6187.7|6186.7|681
1652083800000|2022-05-09 08:10:00|6201|6200|6188.2|6187.2|6201.2|6200.2|6187.2|6186.2|616
1652084100000|2022-05-09 08:15:00|6188|6187|6180.7|6179.7|6194.5|6193.5|6177.5|6176.5|796
1652084400000|2022-05-09 08:20:00|6180.5|6179.5|6175|6174|6186|6185|6174|6173|581
1652084700000|2022-05-09 08:25:00|6175.5|6174.5|6168.2|6167.2|6181.7|6180.7|6165.5|6164.5|793
1652085000000|2022-05-09 08:30:00|6168.5|6167.5|6154.5|6153.5|6173|6172|6153.2|6152.2|996
1652085300000|2022-05-09 08:35:00|6154.2|6153.2|6160.5|6159.5|6160.7|6159.7|6148.7|6147.7|882
1652085600000|2022-05-09 08:40:00|6160.7|6159.7|6171.2|6170.2|6175.2|6174.2|6160.5|6159.5|567
1652085900000|2022-05-09 08:45:00|6171.5|6170.5|6183.2|6182.2|6184|6183|6171.2|6170.2|807
1652086200000|2022-05-09 08:50:00|6183|6182|6187.7|6186.7|6190.5|6189.5|6180.7|6179.7|438
1652086500000|2022-05-09 08:55:00|6188|6187|6186.2|6185.2|6192|6191|6180.5|6179.5|342
1652086800000|2022-05-09 09:00:00|6186.7|6185.7|6185.2|6184.2|6187.7|6186.7|6180.5|6179.5|468
1652087100000|2022-05-09 09:05:00|6185.5|6184.5|6188|6187|6191|6190|6183.5|6182.5|814
1652087400000|2022-05-09 09:10:00|6187.7|6186.7|6208.7|6207.7|6208.7|6207.7|6187.2|6186.2|1129
1652087700000|2022-05-09 09:15:00|6208.2|6207.2|6188.7|6187.7|6208.5|6207.5|6187.5|6186.5|913
1652088000000|2022-05-09 09:20:00|6188.5|6187.5|6185.2|6184.2|6195.7|6194.7|6180.7|6179.7|448
1652088300000|2022-05-09 09:25:00|6185|6184|6182.2|6181.2|6192.2|6191.2|6180.2|6179.2|355
1652088600000|2022-05-09 09:30:00|6182.5|6181.5|6176.2|6175.2|6186.5|6185.5|6176|6175|436
1652088900000|2022-05-09 09:35:00|6176|6175|6172.2|6171.2|6182.2|6181.2|6172|6171|424
1652089200000|2022-05-09 09:40:00|6172.5|6171.5|6176.2|6175.2|6178|6177|6164.5|6163.5|438
1652089500000|2022-05-09 09:45:00|6176|6175|6166|6165|6176.7|6175.7|6163.2|6162.2|203
1652089800000|2022-05-09 09:50:00|6166.2|6165.2|6169.5|6168.5|6175.5|6174.5|6164.2|6163.2|343
1652090100000|2022-05-09 09:55:00|6169.2|6168.2|6180|6179|6182.5|6181.5|6162.2|6161.2|647
1652090400000|2022-05-09 10:00:00|6180.7|6179.7|6181.2|6180.2|6183.2|6182.2|6177.7|6176.7|364
1652090700000|2022-05-09 10:05:00|6181.5|6180.5|6177.7|6176.7|6186.2|6185.2|6172.2|6171.2|438
1652091000000|2022-05-09 10:10:00|6177.5|6176.5|6172.7|6171.7|6180|6179|6170.5|6169.5|437
1652091300000|2022-05-09 10:15:00|6172.5|6171.5|6169|6168|6176.7|6175.7|6164.7|6163.7|392
1652091600000|2022-05-09 10:20:00|6169.2|6168.2|6165.5|6164.5|6171.2|6170.2|6163.2|6162.2|211
1652091900000|2022-05-09 10:25:00|6165.7|6164.7|6160.7|6159.7|6169.2|6168.2|6158.2|6157.2|348
1652092200000|2022-05-09 10:30:00|6161|6160|6144.2|6143.2|6162|6161|6144.2|6143.2|438
1652092500000|2022-05-09 10:35:00|6144|6143|6138|6137|6146|6145|6137.2|6136.2|507
1652092800000|2022-05-09 10:40:00|6138.2|6137.2|6129.2|6128.2|6140.2|6139.2|6129|6128|671
1652093100000|2022-05-09 10:45:00|6129.5|6128.5|6138.7|6137.7|6138.7|6137.7|6121.5|6120.5|628
1652093400000|2022-05-09 10:50:00|6139|6138|6135|6134|6141.7|6140.7|6126.2|6125.2|416
1652093700000|2022-05-09 10:55:00|6134.2|6133.2|6123.7|6122.7|6135.2|6134.2|6120.5|6119.5|342
1652094000000|2022-05-09 11:00:00|6124.2|6123.2|6133.5|6132.5|6136.5|6135.5|6122.5|6121.5|475
1652094300000|2022-05-09 11:05:00|6133.2|6132.2|6132.7|6131.7|6137.2|6136.2|6131.2|6130.2|257
1652094600000|2022-05-09 11:10:00|6133|6132|6129.7|6128.7|6134.7|6133.7|6127.5|6126.5|336
1652094900000|2022-05-09 11:15:00|6130|6129|6127.7|6126.7|6131|6130|6124.5|6123.5|373
1652095200000|2022-05-09 11:20:00|6127.2|6126.2|6130|6129|6131.7|6130.7|6118.2|6117.2|383
1652095500000|2022-05-09 11:25:00|6129.5|6128.5|6126.2|6125.2|6131.5|6130.5|6125|6124|344
1652095800000|2022-05-09 11:30:00|6125.2|6124.2|6126.7|6125.7|6129.7|6128.7|6123.2|6122.2|528
1652096100000|2022-05-09 11:35:00|6127|6126|6122.2|6121.2|6133.2|6132.2|6119.7|6118.7|519
1652096400000|2022-05-09 11:40:00|6122.1|6121.1|6120.4|6119.4|6128.6|6127.6|6115.1|6114.1|422
1652096700000|2022-05-09 11:45:00|6120.6|6119.6|6131.1|6130.1|6133.1|6132.1|6116.6|6115.6|419
1652097000000|2022-05-09 11:50:00|6131.4|6130.4|6142.1|6141.1|6144.6|6143.6|6130.1|6129.1|609
1652097300000|2022-05-09 11:55:00|6141.9|6140.9|6147.6|6146.6|6149.6|6148.6|6140.6|6139.6|271
1652097600000|2022-05-09 12:00:00|6147.4|6146.4|6152.6|6151.6|6152.6|6151.6|6140.6|6139.6|381
1652097900000|2022-05-09 12:05:00|6152.4|6151.4|6159.6|6158.6|6164.6|6163.6|6148.6|6147.6|778
1652098200000|2022-05-09 12:10:00|6159.4|6158.4|6151.1|6150.1|6159.6|6158.6|6150.4|6149.4|308
1652098500000|2022-05-09 12:15:00|6150.9|6149.9|6146.6|6145.6|6151.1|6150.1|6144.1|6143.1|254
1652098800000|2022-05-09 12:20:00|6146.4|6145.4|6142.6|6141.6|6147.6|6146.6|6140.4|6139.4|216
1652099100000|2022-05-09 12:25:00|6142.4|6141.4|6132.9|6131.9|6142.4|6141.4|6132.1|6131.1|772
1652099400000|2022-05-09 12:30:00|6132.4|6131.4|6131.1|6130.1|6135.6|6134.6|6123.9|6122.9|1053
1652099700000|2022-05-09 12:35:00|6130.9|6129.9|6152.6|6151.6|6152.6|6151.6|6129.9|6128.9|728
1652100000000|2022-05-09 12:40:00|6152.9|6151.9|6156.9|6155.9|6162.9|6161.9|6151.1|6150.1|937
1652100300000|2022-05-09 12:45:00|6156.6|6155.6|6158.1|6157.1|6161.1|6160.1|6151.9|6150.9|370
1652100600000|2022-05-09 12:50:00|6158.4|6157.4|6161.1|6160.1|6165.9|6164.9|6156.4|6155.4|650
1652100900000|2022-05-09 12:55:00|6160.9|6159.9|6156.6|6155.6|6162.1|6161.1|6156.4|6155.4|406
1652101200000|2022-05-09 13:00:00|6156.9|6155.9|6156.4|6155.4|6158.1|6157.1|6150.1|6149.1|450
1652101500000|2022-05-09 13:05:00|6156.6|6155.6|6153.6|6152.6|6157.6|6156.6|6151.4|6150.4|356
1652101800000|2022-05-09 13:10:00|6153.9|6152.9|6163.1|6162.1|6163.6|6162.6|6150.1|6149.1|373
1652102100000|2022-05-09 13:15:00|6162.9|6161.9|6154.1|6153.1|6166.1|6165.1|6153.9|6152.9|475
1652102400000|2022-05-09 13:20:00|6154.4|6153.4|6157.1|6156.1|6161.1|6160.1|6149.1|6148.1|616
1652102700000|2022-05-09 13:25:00|6157.4|6156.4|6151.1|6150.1|6160.1|6159.1|6151.1|6150.1|550
1652103000000|2022-05-09 13:30:00|6151.6|6150.6|6153.1|6152.1|6157.1|6156.1|6142.9|6141.9|1084
1652103300000|2022-05-09 13:35:00|6153.6|6152.6|6160.1|6159.1|6166.1|6165.1|6146.1|6145.1|1011
1652103600000|2022-05-09 13:40:00|6159.6|6158.6|6162.1|6161.1|6166.1|6165.1|6149.6|6148.6|691
1652103900000|2022-05-09 13:45:00|6161.6|6160.6|6145.4|6144.4|6161.6|6160.6|6141.1|6140.1|686
1652104200000|2022-05-09 13:50:00|6145.6|6144.6|6164.6|6163.6|6165.9|6164.9|6139.9|6138.9|567
1652104500000|2022-05-09 13:55:00|6163.6|6162.6|6152.9|6151.9|6164.1|6163.1|6148.1|6147.1|504
1652104800000|2022-05-09 14:00:00|6152.6|6151.6|6150.9|6149.9|6159.1|6158.1|6142.6|6141.6|600
1652105100000|2022-05-09 14:05:00|6151.1|6150.1|6141.1|6140.1|6153.4|6152.4|6137.6|6136.6|599
1652105400000|2022-05-09 14:10:00|6141.3|6140.3|6158.1|6157.1|6161.3|6160.3|6141.3|6140.3|682
1652105700000|2022-05-09 14:15:00|6157.8|6156.8|6150.1|6149.1|6163.8|6162.8|6147.3|6146.3|647
1652106000000|2022-05-09 14:20:00|6149.8|6148.8|6142.8|6141.8|6154.3|6153.3|6142.3|6141.3|625
1652106300000|2022-05-09 14:25:00|6141.8|6140.8|6130.1|6129.1|6147.8|6146.8|6128.8|6127.8|868
1652106600000|2022-05-09 14:30:00|6129.8|6128.8|6130.6|6129.6|6130.6|6129.6|6121.1|6120.1|625
1652106900000|2022-05-09 14:35:00|6130.1|6129.1|6125.1|6124.1|6136.3|6135.3|6124.3|6123.3|727
1652107200000|2022-05-09 14:40:00|6124.8|6123.8|6133.8|6132.8|6136.3|6135.3|6124.1|6123.1|620
1652107500000|2022-05-09 14:45:00|6134.8|6133.8|6136.3|6135.3|6141.3|6140.3|6131.6|6130.6|603
1652107800000|2022-05-09 14:50:00|6136.6|6135.6|6128.3|6127.3|6142.6|6141.6|6128.1|6127.1|728
1652108100000|2022-05-09 14:55:00|6127.8|6126.8|6122.8|6121.8|6131.1|6130.1|6122.8|6121.8|1705
1652108400000|2022-05-09 15:00:00|6122.6|6121.6|6124.3|6123.3|6127.3|6126.3|6118.1|6117.1|932
1652108700000|2022-05-09 15:05:00|6123.8|6122.8|6113.3|6112.3|6123.8|6122.8|6109.3|6108.3|984
1652109000000|2022-05-09 15:10:00|6113.1|6112.1|6114.8|6113.8|6123.3|6122.3|6112.6|6111.6|757
1652109300000|2022-05-09 15:15:00|6114.3|6113.3|6117.1|6116.1|6122.6|6121.6|6113.6|6112.6|819
1652109600000|2022-05-09 15:20:00|6116.8|6115.8|6106.1|6105.1|6117.6|6116.6|6105.1|6104.1|996
1652109900000|2022-05-09 15:25:00|6105.8|6104.8|6094.6|6093.6|6107.1|6106.1|6093.8|6092.8|2078
1652110200000|2022-05-09 15:30:00|6089.6|6087.6|6083.8|6081.8|6093.1|6091.1|6067.3|6065.3|5055
1652110500000|2022-05-09 15:35:00|6082.1|6080.1|6100.1|6098.1|6100.1|6098.1|6080.1|6078.1|3070
1652110800000|2022-05-09 15:40:00|6099.6|6097.6|6102.6|6100.6|6110.3|6108.3|6095.3|6093.3|653
1652111100000|2022-05-09 15:45:00|6102.3|6100.3|6102.8|6100.8|6106.6|6104.6|6097.6|6095.6|345
1652111400000|2022-05-09 15:50:00|6102.6|6100.6|6117.3|6115.3|6117.8|6115.8|6102.6|6100.6|396
1652111700000|2022-05-09 15:55:00|6117.6|6115.6|6113.3|6111.3|6119.3|6117.3|6109.3|6107.3|228
1652112000000|2022-05-09 16:00:00|6113.6|6111.6|6099.6|6097.6|6113.6|6111.6|6095.1|6093.1|509
1652112300000|2022-05-09 16:05:00|6099.1|6097.1|6120.8|6118.8|6127.1|6125.1|6098.1|6096.1|254
1652112600000|2022-05-09 16:10:00|6121.1|6119.1|6134.6|6132.6|6138.6|6136.6|6121.1|6119.1|340
1652112900000|2022-05-09 16:15:00|6134.3|6132.3|6139.1|6137.1|6147.1|6145.1|6133.8|6131.8|315
1652113200000|2022-05-09 16:20:00|6138.8|6136.8|6141.3|6139.3|6146.1|6144.1|6133.3|6131.3|183
1652113500000|2022-05-09 16:25:00|6142.8|6140.8|6133.1|6131.1|6144.6|6142.6|6128.8|6126.8|178
1652113800000|2022-05-09 16:30:00|6132.6|6130.6|6136.6|6134.6|6142.6|6140.6|6127.6|6125.6|137
1652114100000|2022-05-09 16:35:00|6136.3|6134.3|6118.6|6116.6|6136.3|6134.3|6118.3|6116.3|111
1652114400000|2022-05-09 16:40:00|6118.8|6116.8|6116.8|6114.8|6123.8|6121.8|6115.8|6113.8|132
1652114700000|2022-05-09 16:45:00|6116.6|6114.6|6116.1|6114.1|6117.3|6115.3|6112.3|6110.3|144
1652115000000|2022-05-09 16:50:00|6115.8|6113.8|6111.6|6109.6|6116.3|6114.3|6109.1|6107.1|112
1652115300000|2022-05-09 16:55:00|6111.1|6109.1|6109.1|6107.1|6116.1|6114.1|6108.8|6106.8|146
1652115600000|2022-05-09 17:00:00|6108.8|6106.8|6106.3|6104.3|6114.6|6112.6|6105.3|6103.3|195
1652115900000|2022-05-09 17:05:00|6106.1|6104.1|6105.6|6103.6|6109.6|6107.6|6102.3|6100.3|141
1652116200000|2022-05-09 17:10:00|6105.3|6103.3|6097.8|6095.8|6105.3|6103.3|6096.6|6094.6|193
1652116500000|2022-05-09 17:15:00|6097.6|6095.6|6106.3|6104.3|6109.1|6107.1|6096.8|6094.8|88
1652116800000|2022-05-09 17:20:00|6106.1|6104.1|6103.6|6101.6|6107.1|6105.1|6100.1|6098.1|70
1652117100000|2022-05-09 17:25:00|6103.8|6101.8|6114.1|6112.1|6116.8|6114.8|6103.3|6101.3|105
1652117400000|2022-05-09 17:30:00|6114.3|6112.3|6102.3|6100.3|6119.1|6117.1|6101.8|6099.8|95
1652117700000|2022-05-09 17:35:00|6102.1|6100.1|6099.6|6097.6|6102.3|6100.3|6095.3|6093.3|69
1652118000000|2022-05-09 17:40:00|6099.3|6097.3|6116.6|6114.6|6117.1|6115.1|6098.3|6096.3|133
1652118300000|2022-05-09 17:45:00|6116.8|6114.8|6110.6|6108.6|6119.6|6117.6|6108.8|6106.8|118
1652118600000|2022-05-09 17:50:00|6110.8|6108.8|6095.8|6093.8|6112.8|6110.8|6093.3|6091.3|154
1652118900000|2022-05-09 17:55:00|6095.6|6093.6|6109.1|6107.1|6109.6|6107.6|6095.3|6093.3|125
1652119200000|2022-05-09 18:00:00|6108.6|6106.6|6114.1|6112.1|6117.6|6115.6|6107.8|6105.8|113
1652119500000|2022-05-09 18:05:00|6113.8|6111.8|6109.8|6107.8|6117.1|6115.1|6106.1|6104.1|139
1652119800000|2022-05-09 18:10:00|6109.6|6107.6|6109.8|6107.8|6116.1|6114.1|6105.6|6103.6|110
1652120100000|2022-05-09 18:15:00|6109.6|6107.6|6119.6|6117.6|6120.8|6118.8|6109.6|6107.6|104
1652120400000|2022-05-09 18:20:00|6119.3|6117.3|6105.1|6103.1|6119.3|6117.3|6103.3|6101.3|81
1652120700000|2022-05-09 18:25:00|6104.8|6102.8|6101.6|6099.6|6106.6|6104.6|6096.8|6094.8|184
1652121000000|2022-05-09 18:30:00|6101.1|6099.1|6099.3|6097.3|6105.1|6103.1|6093.6|6091.6|149
1652121300000|2022-05-09 18:35:00|6099.6|6097.6|6100.6|6098.6|6107.6|6105.6|6097.1|6095.1|111
1652121600000|2022-05-09 18:40:00|6100.3|6098.3|6102.1|6100.1|6106.6|6104.6|6097.8|6095.8|102
1652121900000|2022-05-09 18:45:00|6102.3|6100.3|6103.1|6101.1|6113.6|6111.6|6101.3|6099.3|105
1652122200000|2022-05-09 18:50:00|6102.8|6100.8|6106.3|6104.3|6110.3|6108.3|6095.6|6093.6|93
1652122500000|2022-05-09 18:55:00|6106.1|6104.1|6113.1|6111.1|6118.1|6116.1|6106.1|6104.1|97
1652122800000|2022-05-09 19:00:00|6114.6|6112.6|6112.3|6110.3|6123.3|6121.3|6110.1|6108.1|113
1652123100000|2022-05-09 19:05:00|6112.1|6110.1|6111.1|6109.1|6123.1|6121.1|6108.6|6106.6|190
1652123400000|2022-05-09 19:10:00|6110.8|6108.8|6121.3|6119.3|6122.3|6120.3|6109.6|6107.6|111
1652123700000|2022-05-09 19:15:00|6121.1|6119.1|6112.6|6110.6|6123.6|6121.6|6108.8|6106.8|70
1652124000000|2022-05-09 19:20:00|6112.3|6110.3|6097.1|6095.1|6112.3|6110.3|6096.8|6094.8|79
1652124300000|2022-05-09 19:25:00|6096.8|6094.8|6093.1|6091.1|6100.6|6098.6|6089.6|6087.6|95
1652124600000|2022-05-09 19:30:00|6092.8|6090.8|6090.1|6088.1|6092.8|6090.8|6083.1|6081.1|334
1652124900000|2022-05-09 19:35:00|6090.3|6088.3|6091.8|6089.8|6095.1|6093.1|6086.1|6084.1|253
1652125200000|2022-05-09 19:40:00|6091.6|6089.6|6082.1|6080.1|6093.8|6091.8|6081.6|6079.6|122
1652125500000|2022-05-09 19:45:00|6082.6|6080.6|6072.1|6070.1|6085.6|6083.6|6069.6|6067.6|307
1652125800000|2022-05-09 19:50:00|6072.3|6070.3|6069.6|6067.6|6072.3|6070.3|6062.3|6060.3|377
1652126100000|2022-05-09 19:55:00|6070.1|6068.1|6081.6|6079.6|6087.3|6085.3|6070.1|6068.1|408
1652126400000|2022-05-09 20:00:00|6082.4|6078.4|6095.6|6091.6|6098.2|6094.2|6082.3|6078.3|0
1652126700000|2022-05-09 20:05:00|6095.7|6091.7|6095.5|6091.5|6103.9|6099.9|6091.4|6087.4|0
1652127000000|2022-05-09 20:10:00|6095.8|6091.8|6101.8|6097.8|6105.1|6101.1|6094.3|6090.3|0
1652127300000|2022-05-09 20:15:00|6101.5|6097.5|6093.8|6089.8|6102.3|6098.3|6093.4|6089.4|0
1652127600000|2022-05-09 20:20:00|6094|6090|6093.9|6089.9|6094.7|6090.7|6093.5|6089.5|0
1652127900000|2022-05-09 20:25:00|6094.4|6090.4|6091.6|6087.6|6095.6|6091.6|6088.3|6084.3|0
1652128200000|2022-05-09 20:30:00|6091.5|6087.5|6088.1|6084.1|6094.5|6090.5|6087.1|6083.1|0
1652128500000|2022-05-09 20:35:00|6087.9|6083.9|6085.5|6081.5|6089.3|6085.3|6084|6080|0
1652128800000|2022-05-09 20:40:00|6085.6|6081.6|6085.5|6081.5|6086|6082|6083.4|6079.4|0
1652129100000|2022-05-09 20:45:00|6085.6|6081.6|6086.5|6082.5|6088.2|6084.2|6084.4|6080.4|0
1652129400000|2022-05-09 20:50:00|6086.3|6082.3|6086.6|6082.6|6087.5|6083.5|6084.5|6080.5|0
1652129700000|2022-05-09 20:55:00|6087.1|6083.1|6085.7|6081.7|6087.3|6083.3|6084.3|6080.3|0
1652130000000|2022-05-09 21:00:00|6085.4|6081.4|6086.6|6082.6|6086.8|6082.8|6085.1|6081.1|0
1652130300000|2022-05-09 21:05:00|6086.4|6082.4|6086.6|6082.6|6086.8|6082.8|6086.3|6082.3|0
1652130600000|2022-05-09 21:10:00|6086.8|6082.8|6086.9|6082.9|6086.9|6082.9|6086.6|6082.6|0
1652130900000|2022-05-09 21:15:00|6086.7|6082.7|6086.5|6082.5|6087|6083|6086.2|6082.2|0
1652131200000|2022-05-09 21:20:00|6086.6|6082.6|6086.2|6082.2|6087.1|6083.1|6085.7|6081.7|0
1652131500000|2022-05-09 21:25:00|6086.7|6082.7|6085.3|6081.3|6086.7|6082.7|6085.3|6081.3|0
1652131800000|2022-05-09 21:30:00|6085.6|6081.6|6085|6081|6085.6|6081.6|6084.4|6080.4|0
1652132100000|2022-05-09 21:35:00|6084.9|6080.9|6084.8|6080.8|6084.9|6080.9|6084.4|6080.4|0
1652132400000|2022-05-09 21:40:00|6084.6|6080.6|6084.9|6080.9|6085.3|6081.3|6084.2|6080.2|0
1652132700000|2022-05-09 21:45:00|6084.7|6080.7|6084.9|6080.9|6085.2|6081.2|6084.7|6080.7|0
1652133000000|2022-05-09 21:50:00|6085|6081|6086.3|6082.3|6086.3|6082.3|6085|6081|0
1652133300000|2022-05-09 21:55:00|6086.4|6082.4|6089|6085|6089.7|6085.7|6086.4|6082.4|0
1652133600000|2022-05-09 22:00:00|6089.1|6085.1|6093.8|6089.8|6101.1|6097.1|6089.1|6085.1|0
1652133900000|2022-05-09 22:05:00|6094.2|6090.2|6093.6|6089.6|6096.9|6092.9|6093.4|6089.4|0
1652134200000|2022-05-09 22:10:00|6093.7|6089.7|6097.6|6093.6|6098|6094|6090.8|6086.8|0
1652134500000|2022-05-09 22:15:00|6098.3|6094.3|6099.5|6095.5|6100.6|6096.6|6096.9|6092.9|0
1652134800000|2022-05-09 22:20:00|6099.7|6095.7|6100|6096|6101.4|6097.4|6098.7|6094.7|0
1652135100000|2022-05-09 22:25:00|6100.4|6096.4|6100.2|6096.2|6100.9|6096.9|6099.9|6095.9|0
1652135400000|2022-05-09 22:30:00|6100.5|6096.5|6104.4|6100.4|6105.1|6101.1|6100|6096|0
1652135700000|2022-05-09 22:35:00|6104.7|6100.7|6104.6|6100.6|6105.6|6101.6|6104.3|6100.3|0
1652136000000|2022-05-09 22:40:00|6104.5|6100.5|6102.7|6098.7|6104.8|6100.8|6101.7|6097.7|0
1652136300000|2022-05-09 22:45:00|6102.9|6098.9|6105|6101|6105|6101|6101.3|6097.3|0
1652136600000|2022-05-09 22:50:00|6104.3|6100.3|6103.5|6099.5|6104.3|6100.3|6102.7|6098.7|0
1652136900000|2022-05-09 22:55:00|6103.3|6099.3|6102.9|6098.9|6103.8|6099.8|6101.2|6097.2|0
1652137200000|2022-05-09 23:00:00|6103|6099|6102.6|6098.6|6103.8|6099.8|6101.9|6097.9|0
1652137500000|2022-05-09 23:05:00|6102.8|6098.8|6101.5|6097.5|6103.8|6099.8|6101.5|6097.5|0
1652137800000|2022-05-09 23:10:00|6101.7|6097.7|6095.9|6091.9|6101.8|6097.8|6095.9|6091.9|0
1652138100000|2022-05-09 23:15:00|6096|6092|6095.9|6092.9|6096.8|6093.3|6092.1|6089.1|0
1652138400000|2022-05-09 23:20:00|6096|6093|6093|6090|6097.9|6094.9|6091.5|6088.5|0
1652138700000|2022-05-09 23:25:00|6093.4|6090.4|6092.2|6089.2|6093.4|6090.4|6088.5|6085.5|0
1652139000000|2022-05-09 23:30:00|6092.4|6089.4|6095|6092|6095|6092|6091.5|6088.5|0
1652139300000|2022-05-09 23:35:00|6095.2|6092.2|6095.2|6092.2|6096.1|6093.1|6092.2|6089.2|0
1652139600000|2022-05-09 23:40:00|6095.5|6092.5|6097.6|6094.6|6099.9|6096.9|6094.5|6091.5|0
1652139900000|2022-05-09 23:45:00|6098|6095|6094.5|6091.5|6100.7|6097.7|6094.5|6091.5|0
1652140200000|2022-05-09 23:50:00|6095|6092|6098|6095|6099.4|6096.4|6094.3|6091.3|0
1652140500000|2022-05-09 23:55:00|6097.6|6094.6|6101.1|6098.1|6103|6100|6097.6|6094.6|0
1652140800000|2022-05-10 00:00:00|6100.7|6097.7|6091.5|6088.5|6102.1|6099.1|6090.7|6087.7|0
1652141100000|2022-05-10 00:05:00|6091.7|6088.7|6087.7|6084.7|6092.2|6089.2|6087.6|6084.6|0
1652141400000|2022-05-10 00:10:00|6088.1|6085.1|6070.9|6067.9|6088.8|6085.8|6070.9|6067.9|0
1652141700000|2022-05-10 00:15:00|6070.8|6067.8|6030|6027|6070.8|6067.8|6026.8|6023.8|0
1652142000000|2022-05-10 00:20:00|6029.2|6026.2|6033.4|6030.4|6035.3|6032.3|6024.8|6021.8|0
1652142300000|2022-05-10 00:25:00|6031.7|6028.7|6033.6|6030.6|6036.9|6033.9|6030|6027|0
1652142600000|2022-05-10 00:30:00|6034.4|6031.4|6041.4|6038.4|6041.4|6038.4|6031.9|6028.9|0
1652142900000|2022-05-10 00:35:00|6040.5|6037.5|6038.7|6035.7|6045.6|6042.6|6038.7|6035.7|0
1652143200000|2022-05-10 00:40:00|6040.4|6037.4|6038.9|6035.9|6040.4|6037.4|6029.3|6026.3|0
1652143500000|2022-05-10 00:45:00|6038.8|6035.8|6029.4|6026.4|6042.3|6039.3|6028.6|6025.6|0
1652143800000|2022-05-10 00:50:00|6030.2|6027.2|6030.3|6027.3|6032|6029|6025.1|6022.1|0
1652144100000|2022-05-10 00:55:00|6028.6|6025.6|6039.6|6036.6|6039.6|6036.6|6028.6|6025.6|0
1652144400000|2022-05-10 01:00:00|6040.5|6037.5|6037|6034|6042.2|6039.2|6033.6|6030.6|0
1652144700000|2022-05-10 01:05:00|6037.1|6034.1|6051|6048|6051|6048|6037|6034|0
1652145000000|2022-05-10 01:10:00|6052.7|6049.7|6044.3|6041.3|6054.5|6051.5|6037.3|6034.3|0
1652145300000|2022-05-10 01:15:00|6045.9|6042.9|6044.5|6041.5|6054.9|6051.9|6042.8|6039.8|0
1652145600000|2022-05-10 01:20:00|6044.6|6041.6|6039|6036|6047.1|6044.1|6037.3|6034.3|0
1652145900000|2022-05-10 01:25:00|6040.7|6037.7|6039.1|6036.1|6044.2|6041.2|6033.9|6030.9|0
1652146200000|2022-05-10 01:30:00|6038.2|6035.2|6039.1|6036.1|6039.2|6036.2|6032.2|6029.2|0
1652146500000|2022-05-10 01:35:00|6037.4|6034.4|6041.1|6038.1|6042|6039|6028.8|6025.8|0
1652146800000|2022-05-10 01:40:00|6040.3|6037.3|6044.5|6041.5|6049.7|6046.7|6040.3|6037.3|0
1652147100000|2022-05-10 01:45:00|6043.6|6040.6|6046.3|6043.3|6047.2|6044.2|6039.4|6036.4|0
1652147400000|2022-05-10 01:50:00|6047.1|6044.1|6065.3|6062.3|6065.3|6062.3|6046.3|6043.3|0
1652147700000|2022-05-10 01:55:00|6066.2|6063.2|6070.4|6067.4|6073.9|6070.9|6065.3|6062.3|0
1652148000000|2022-05-10 02:00:00|6070.5|6067.5|6072.2|6069.2|6075.6|6072.6|6068.7|6065.7|0
1652148300000|2022-05-10 02:05:00|6073.9|6070.9|6075.6|6072.6|6077.3|6074.3|6066.9|6063.9|0
1652148600000|2022-05-10 02:10:00|6077.3|6074.3|6080.8|6077.8|6084.2|6081.2|6076.4|6073.4|0
1652148900000|2022-05-10 02:15:00|6079.1|6076.1|6080.7|6077.7|6080.8|6077.8|6073.9|6070.9|0
1652149200000|2022-05-10 02:20:00|6080.8|6077.8|6083.2|6080.2|6087.5|6084.5|6079|6076|0
1652149500000|2022-05-10 02:25:00|6084.1|6081.1|6099.6|6096.6|6099.6|6096.6|6083.2|6080.2|0
1652149800000|2022-05-10 02:30:00|6098.7|6095.7|6092.7|6089.7|6099.6|6096.6|6091.9|6088.9|0
1652150100000|2022-05-10 02:35:00|6091|6088|6098|6095|6098|6095|6089.2|6086.2|0
1652150400000|2022-05-10 02:40:00|6098.8|6095.8|6089.4|6086.4|6098.8|6095.8|6089.4|6086.4|0
1652150700000|2022-05-10 02:45:00|6087.7|6084.7|6091.4|6088.4|6096.2|6093.2|6087.7|6084.7|0
1652151000000|2022-05-10 02:50:00|6093.1|6090.1|6091.4|6088.4|6094|6091|6089.6|6086.6|0
1652151300000|2022-05-10 02:55:00|6092.2|6089.2|6088|6085|6093.1|6090.1|6086.3|6083.3|0
1652151600000|2022-05-10 03:00:00|6089.7|6086.7|6089.8|6086.8|6091.5|6088.5|6086.3|6083.3|0
1652151900000|2022-05-10 03:05:00|6088.1|6085.1|6088.1|6085.1|6091.6|6088.6|6084.7|6081.7|0
1652152200000|2022-05-10 03:10:00|6086.4|6083.4|6088|6085|6088.1|6085.1|6084.7|6081.7|0
1652152500000|2022-05-10 03:15:00|6087.2|6084.2|6084.7|6081.7|6089.7|6086.7|6082.9|6079.9|0
1652152800000|2022-05-10 03:20:00|6083|6080|6077.8|6074.8|6083|6080|6076|6073|0
1652153100000|2022-05-10 03:25:00|6077.7|6074.7|6079.1|6076.1|6079.6|6076.6|6076|6073|0
1652153400000|2022-05-10 03:30:00|6077.4|6074.4|6077.4|6074.4|6079.1|6076.1|6075.6|6072.6|0
1652153700000|2022-05-10 03:35:00|6077.3|6074.3|6080.8|6077.8|6081.7|6078.7|6077.3|6074.3|0
1652154000000|2022-05-10 03:40:00|6082.5|6079.5|6082.5|6079.5|6084.4|6081.4|6080.8|6077.8|0
1652154300000|2022-05-10 03:45:00|6080.8|6077.8|6087.7|6084.7|6089.4|6086.4|6080.8|6077.8|0
1652154600000|2022-05-10 03:50:00|6088.5|6085.5|6094.4|6091.4|6096.1|6093.1|6087.6|6084.6|0
1652154900000|2022-05-10 03:55:00|6096.1|6093.1|6096.1|6093.1|6096.1|6093.1|6094.4|6091.4|0
1652155200000|2022-05-10 04:00:00|6094.4|6091.4|6094.5|6091.5|6096.1|6093.1|6094.4|6091.4|0
1652155500000|2022-05-10 04:05:00|6094.6|6091.6|6092.9|6089.9|6096.2|6093.2|6092.8|6089.8|0
1652155800000|2022-05-10 04:10:00|6092.8|6089.8|6091.2|6088.2|6094.6|6091.6|6091.2|6088.2|0
1652156100000|2022-05-10 04:15:00|6090.3|6087.3|6091.1|6088.1|6091.2|6088.2|6089.4|6086.4|0
1652156400000|2022-05-10 04:20:00|6092.8|6089.8|6092.7|6089.7|6094.5|6091.5|6092.6|6089.6|0
1652156700000|2022-05-10 04:25:00|6094.3|6091.3|6091|6088|6094.4|6091.4|6091|6088|0
1652157000000|2022-05-10 04:30:00|6092.7|6089.7|6092.9|6089.9|6096.3|6093.3|6091|6088|0
1652157300000|2022-05-10 04:35:00|6094.5|6091.5|6094.6|6091.6|6096.4|6093.4|6091.1|6088.1|0
1652157600000|2022-05-10 04:40:00|6096.3|6093.3|6101.4|6098.4|6101.4|6098.4|6096.2|6093.2|0
1652157900000|2022-05-10 04:45:00|6103|6100|6101.4|6098.4|6105.6|6102.6|6101.4|6098.4|0
1652158200000|2022-05-10 04:50:00|6099.8|6096.8|6096.3|6093.3|6101.5|6098.5|6096.3|6093.3|0
1652158500000|2022-05-10 04:55:00|6094.6|6091.6|6094.7|6091.7|6098.1|6095.1|6092.9|6089.9|0
1652158800000|2022-05-10 05:00:00|6096.4|6093.4|6093.2|6090.2|6100|6097|6093.2|6090.2|0
1652159100000|2022-05-10 05:05:00|6094.9|6091.9|6104.9|6101.9|6106.8|6103.8|6094.9|6091.9|0
1652159400000|2022-05-10 05:10:00|6105|6102|6105.4|6102.4|6105.4|6102.4|6103.7|6100.7|0
1652159700000|2022-05-10 05:15:00|6103.8|6100.8|6105.4|6102.4|6107.1|6104.1|6098.6|6095.6|0
1652160000000|2022-05-10 05:20:00|6103.7|6100.7|6102.1|6099.1|6105.4|6102.4|6096.8|6093.8|0
1652160300000|2022-05-10 05:25:00|6101.2|6098.2|6112.7|6109.7|6115.8|6112.8|6100.4|6097.4|0
1652160600000|2022-05-10 05:30:00|6114.4|6111.4|6119.5|6116.5|6121.2|6118.2|6114.3|6111.3|0
1652160900000|2022-05-10 05:35:00|6118.7|6115.7|6118.1|6115.1|6121.5|6118.5|6117.8|6114.8|0
1652161200000|2022-05-10 05:40:00|6119.8|6116.8|6116.6|6113.6|6123.3|6120.3|6113.4|6110.4|0
1652161500000|2022-05-10 05:45:00|6116.7|6113.7|6121.4|6118.4|6127.4|6124.4|6116.6|6113.6|0
1652161800000|2022-05-10 05:50:00|6122.3|6119.3|6112.9|6109.9|6126.6|6123.6|6111.1|6108.1|0
1652162100000|2022-05-10 05:55:00|6114.5|6111.5|6114.5|6111.5|6117.9|6114.9|6111.8|6108.8|0
1652162400000|2022-05-10 06:00:00|6113.5|6110.5|6130.3|6128.3|6132.3|6130.3|6106.1|6104.1|547
1652162700000|2022-05-10 06:05:00|6130.6|6128.6|6131.3|6129.3|6138.1|6136.1|6127.6|6125.6|339
1652163000000|2022-05-10 06:10:00|6131.1|6129.1|6149.3|6147.3|6151.6|6149.6|6130.3|6128.3|197
1652163300000|2022-05-10 06:15:00|6149.1|6147.1|6142.3|6140.3|6149.3|6147.3|6140.3|6138.3|116
1652163600000|2022-05-10 06:20:00|6142.6|6140.6|6155.1|6153.1|6155.8|6153.8|6142.6|6140.6|127
1652163900000|2022-05-10 06:25:00|6156.1|6154.1|6150.3|6148.3|6157.6|6155.6|6149.3|6147.3|220
1652164200000|2022-05-10 06:30:00|6150.1|6148.1|6151.3|6149.3|6156.1|6154.1|6149.3|6147.3|130
1652164500000|2022-05-10 06:35:00|6151.6|6149.6|6161.6|6159.6|6162.8|6160.8|6151.3|6149.3|200
1652164800000|2022-05-10 06:40:00|6161.3|6159.3|6172.3|6170.3|6173.6|6171.6|6158.6|6156.6|205
1652165100000|2022-05-10 06:45:00|6171.6|6169.6|6166.3|6164.3|6176.3|6174.3|6166.1|6164.1|250
1652165400000|2022-05-10 06:50:00|6166.6|6164.6|6170.1|6168.1|6175.6|6173.6|6163.6|6161.6|456
1652165700000|2022-05-10 06:55:00|6169.8|6167.8|6165.1|6163.1|6180.3|6178.3|6165.1|6163.1|590
1652166000000|2022-05-10 07:00:00|6164.6|6163.6|6139.8|6138.8|6169.3|6168.3|6135.3|6134.3|2935
1652166300000|2022-05-10 07:05:00|6140.1|6139.1|6137.3|6136.3|6155.3|6154.3|6136.8|6135.8|1283
1652166600000|2022-05-10 07:10:00|6137.1|6136.1|6143.3|6142.3|6144.3|6143.3|6128.6|6127.6|945
1652166900000|2022-05-10 07:15:00|6143.6|6142.6|6153.1|6152.1|6157.1|6156.1|6140.1|6139.1|825
1652167200000|2022-05-10 07:20:00|6153.3|6152.3|6170.8|6169.8|6171.1|6170.1|6151.8|6150.8|687
1652167500000|2022-05-10 07:25:00|6170.6|6169.6|6160.6|6159.6|6170.8|6169.8|6157.1|6156.1|603
1652167800000|2022-05-10 07:30:00|6160.8|6159.8|6137.1|6136.1|6160.8|6159.8|6132.8|6131.8|964
1652168100000|2022-05-10 07:35:00|6138.3|6137.3|6153.8|6152.8|6158.8|6157.8|6135.1|6134.1|764
1652168400000|2022-05-10 07:40:00|6153.9|6152.9|6148.4|6147.4|6160.7|6159.7|6142.7|6141.7|661
1652168700000|2022-05-10 07:45:00|6148.2|6147.2|6139.9|6138.9|6151.4|6150.4|6133.9|6132.9|553
1652169000000|2022-05-10 07:50:00|6139.7|6138.7|6133.9|6132.9|6144.9|6143.9|6132.7|6131.7|578
1652169300000|2022-05-10 07:55:00|6134.2|6133.2|6133.7|6132.7|6145.4|6144.4|6129.9|6128.9|481
1652169600000|2022-05-10 08:00:00|6133.4|6132.4|6139.9|6138.9|6141.4|6140.4|6129.7|6128.7|544
1652169900000|2022-05-10 08:05:00|6139.7|6138.7|6153.2|6152.2|6153.7|6152.7|6135.2|6134.2|551
1652170200000|2022-05-10 08:10:00|6152.9|6151.9|6143.7|6142.7|6152.9|6151.9|6141.9|6140.9|450
1652170500000|2022-05-10 08:15:00|6143.4|6142.4|6157.9|6156.9|6158.7|6157.7|6143.2|6142.2|568
1652170800000|2022-05-10 08:20:00|6157.7|6156.7|6159.7|6158.7|6163.4|6162.4|6154.2|6153.2|658
1652171100000|2022-05-10 08:25:00|6159.4|6158.4|6158.4|6157.4|6161.7|6160.7|6154.9|6153.9|412
1652171400000|2022-05-10 08:30:00|6158.7|6157.7|6170.4|6169.4|6170.9|6169.9|6158.7|6157.7|645
1652171700000|2022-05-10 08:35:00|6170.2|6169.2|6174.4|6173.4|6179.2|6178.2|6169.4|6168.4|703
1652172000000|2022-05-10 08:40:00|6174.7|6173.7|6162.4|6161.4|6175.2|6174.2|6158.4|6157.4|558
1652172300000|2022-05-10 08:45:00|6162.7|6161.7|6159.9|6158.9|6163.9|6162.9|6156.7|6155.7|305
1652172600000|2022-05-10 08:50:00|6159.7|6158.7|6147.4|6146.4|6163.4|6162.4|6146.9|6145.9|368
1652172900000|2022-05-10 08:55:00|6147.2|6146.2|6154.9|6153.9|6156.4|6155.4|6147.2|6146.2|262
1652173200000|2022-05-10 09:00:00|6155.2|6154.2|6152.2|6151.2|6158.9|6157.9|6148.2|6147.2|601
1652173500000|2022-05-10 09:05:00|6152.4|6151.4|6166.4|6165.4|6166.4|6165.4|6150.9|6149.9|536
1652173800000|2022-05-10 09:10:00|6166.2|6165.2|6166.9|6165.9|6167.7|6166.7|6159.9|6158.9|334
1652174100000|2022-05-10 09:15:00|6167.2|6166.2|6162.9|6161.9|6169.2|6168.2|6161.7|6160.7|469
1652174400000|2022-05-10 09:20:00|6163.2|6162.2|6163.4|6162.4|6169.7|6168.7|6159.4|6158.4|464
1652174700000|2022-05-10 09:25:00|6163.7|6162.7|6159.9|6158.9|6167.4|6166.4|6157.4|6156.4|425
1652175000000|2022-05-10 09:30:00|6160.2|6159.2|6169.7|6168.7|6169.9|6168.9|6159.7|6158.7|447
1652175300000|2022-05-10 09:35:00|6169.4|6168.4|6173.2|6172.2|6173.2|6172.2|6163.9|6162.9|341
1652175600000|2022-05-10 09:40:00|6172.9|6171.9|6160.9|6159.9|6175.7|6174.7|6160.7|6159.7|339
1652175900000|2022-05-10 09:45:00|6160.7|6159.7|6151.9|6150.9|6162.4|6161.4|6150.7|6149.7|607
1652176200000|2022-05-10 09:50:00|6152.2|6151.2|6140.9|6139.9|6156.2|6155.2|6140.9|6139.9|683
1652176500000|2022-05-10 09:55:00|6141.2|6140.2|6135.7|6134.7|6143.7|6142.7|6133.7|6132.7|629
1652176800000|2022-05-10 10:00:00|6135.9|6134.9|6134.9|6133.9|6141.2|6140.2|6129.7|6128.7|564
1652177100000|2022-05-10 10:05:00|6135.2|6134.2|6135.9|6134.9|6145.7|6144.7|6133.2|6132.2|471
1652177400000|2022-05-10 10:10:00|6136.2|6135.2|6135.2|6134.2|6143.9|6142.9|6134.9|6133.9|331
1652177700000|2022-05-10 10:15:00|6135.4|6134.4|6137.4|6136.4|6139.2|6138.2|6127.4|6126.4|606
1652178000000|2022-05-10 10:20:00|6137.7|6136.7|6141.7|6140.7|6141.9|6140.9|6133.2|6132.2|499
1652178300000|2022-05-10 10:25:00|6141.9|6140.9|6142.2|6141.2|6145.2|6144.2|6137.9|6136.9|313
1652178600000|2022-05-10 10:30:00|6141.9|6140.9|6150.7|6149.7|6151.4|6150.4|6141.2|6140.2|350
1652178900000|2022-05-10 10:35:00|6150.9|6149.9|6149.2|6148.2|6151.2|6150.2|6146.9|6145.9|256
1652179200000|2022-05-10 10:40:00|6149.7|6148.7|6145.9|6144.9|6150.9|6149.9|6145.4|6144.4|279
1652179500000|2022-05-10 10:45:00|6145.7|6144.7|6145.9|6144.9|6149.9|6148.9|6142.7|6141.7|252
1652179800000|2022-05-10 10:50:00|6146.2|6145.2|6143.7|6142.7|6148.9|6147.9|6143.4|6142.4|268
1652180100000|2022-05-10 10:55:00|6143.9|6142.9|6138.7|6137.7|6148.2|6147.2|6138.7|6137.7|377
1652180400000|2022-05-10 11:00:00|6138.4|6137.4|6140.4|6139.4|6148.4|6147.4|6137.9|6136.9|307
1652180700000|2022-05-10 11:05:00|6140.2|6139.2|6136.7|6135.7|6140.4|6139.4|6133.4|6132.4|387
1652181000000|2022-05-10 11:10:00|6136.9|6135.9|6139.4|6138.4|6142.2|6141.2|6135.2|6134.2|252
1652181300000|2022-05-10 11:15:00|6139.2|6138.2|6127.4|6126.4|6139.2|6138.2|6126.9|6125.9|338
1652181600000|2022-05-10 11:20:00|6127.2|6126.2|6125.2|6124.2|6128.4|6127.4|6120.9|6119.9|319
1652181900000|2022-05-10 11:25:00|6124.9|6123.9|6128.4|6127.4|6128.9|6127.9|6118.4|6117.4|396
1652182200000|2022-05-10 11:30:00|6127.4|6126.4|6135.4|6134.4|6136.4|6135.4|6126.2|6125.2|330
1652182500000|2022-05-10 11:35:00|6135.7|6134.7|6134.4|6133.4|6137.9|6136.9|6132.7|6131.7|223
1652182800000|2022-05-10 11:40:00|6133.7|6132.7|6130|6129|6138|6137|6129.2|6128.2|326
1652183100000|2022-05-10 11:45:00|6129.7|6128.7|6137.7|6136.7|6139|6138|6129.5|6128.5|260
1652183400000|2022-05-10 11:50:00|6138|6137|6131|6130|6139.5|6138.5|6131|6130|202
1652183700000|2022-05-10 11:55:00|6131.2|6130.2|6138.5|6137.5|6139.2|6138.2|6131|6130|287
1652184000000|2022-05-10 12:00:00|6138.2|6137.2|6140.7|6139.7|6144.2|6143.2|6137.5|6136.5|299
1652184300000|2022-05-10 12:05:00|6140.5|6139.5|6141.7|6140.7|6147|6146|6138.2|6137.2|352
1652184600000|2022-05-10 12:10:00|6141.5|6140.5|6146.7|6145.7|6147.5|6146.5|6141.5|6140.5|312
1652184900000|2022-05-10 12:15:00|6147|6146|6150.7|6149.7|6151.2|6150.2|6144.7|6143.7|310
1652185200000|2022-05-10 12:20:00|6151|6150|6152.2|6151.2|6154.7|6153.7|6148|6147|453
1652185500000|2022-05-10 12:25:00|6152.5|6151.5|6158.2|6157.2|6159.5|6158.5|6151.7|6150.7|352
1652185800000|2022-05-10 12:30:00|6158|6157|6164.5|6163.5|6164.5|6163.5|6155.7|6154.7|376
1652186100000|2022-05-10 12:35:00|6164.7|6163.7|6176.5|6175.5|6177.5|6176.5|6163.5|6162.5|603
1652186400000|2022-05-10 12:40:00|6176.7|6175.7|6177.7|6176.7|6178.2|6177.2|6171.7|6170.7|511
1652186700000|2022-05-10 12:45:00|6178|6177|6176.7|6175.7|6181.5|6180.5|6175.5|6174.5|629
1652187000000|2022-05-10 12:50:00|6176.5|6175.5|6192.2|6191.2|6192.7|6191.7|6176|6175|575
1652187300000|2022-05-10 12:55:00|6192.5|6191.5|6193.2|6192.2|6195.2|6194.2|6186.7|6185.7|624
1652187600000|2022-05-10 13:00:00|6193.5|6192.5|6196|6195|6197.2|6196.2|6191|6190|789
1652187900000|2022-05-10 13:05:00|6195.7|6194.7|6198|6197|6199.5|6198.5|6191.5|6190.5|601
1652188200000|2022-05-10 13:10:00|6198.2|6197.2|6202|6201|6202.7|6201.7|6195.5|6194.5|516
1652188500000|2022-05-10 13:15:00|6201.7|6200.7|6200.2|6199.2|6204|6203|6198.7|6197.7|1666
1652188800000|2022-05-10 13:20:00|6199.7|6198.7|6205.2|6204.2|6205.7|6204.7|6199.7|6198.7|495
1652189100000|2022-05-10 13:25:00|6205.5|6204.5|6203.5|6202.5|6207|6206|6200.5|6199.5|558
1652189400000|2022-05-10 13:30:00|6204.2|6203.2|6193.5|6192.5|6209.7|6208.7|6190.2|6189.2|1618
1652189700000|2022-05-10 13:35:00|6192.7|6191.7|6192.2|6191.2|6194.5|6193.5|6184.5|6183.5|984
1652190000000|2022-05-10 13:40:00|6192|6191|6182|6181|6193|6192|6181|6180|775
1652190300000|2022-05-10 13:45:00|6181.7|6180.7|6178.7|6177.7|6181.7|6180.7|6172|6171|839
1652190600000|2022-05-10 13:50:00|6178.5|6177.5|6186.2|6185.2|6187.5|6186.5|6171.7|6170.7|731
1652190900000|2022-05-10 13:55:00|6186.7|6185.7|6202.2|6201.2|6202.5|6201.5|6185.5|6184.5|726
1652191200000|2022-05-10 14:00:00|6202.5|6201.5|6198.5|6197.5|6202.5|6201.5|6187.7|6186.7|783
1652191500000|2022-05-10 14:05:00|6198.7|6197.7|6195.7|6194.7|6206.7|6205.7|6194.5|6193.5|800
1652191800000|2022-05-10 14:10:00|6195.4|6194.4|6198.7|6197.7|6204.4|6203.4|6193.4|6192.4|838
1652192100000|2022-05-10 14:15:00|6199.2|6198.2|6198.9|6197.9|6206.4|6205.4|6195.9|6194.9|753
1652192400000|2022-05-10 14:20:00|6198.7|6197.7|6190.2|6189.2|6203.7|6202.7|6184.9|6183.9|811
1652192700000|2022-05-10 14:25:00|6189.9|6188.9|6169.9|6168.9|6191.7|6190.7|6164.7|6163.7|1100
1652193000000|2022-05-10 14:30:00|6169.7|6168.7|6170.7|6169.7|6178.9|6177.9|6166.2|6165.2|1029
1652193300000|2022-05-10 14:35:00|6170.9|6169.9|6160.7|6159.7|6171.2|6170.2|6160.2|6159.2|863
1652193600000|2022-05-10 14:40:00|6160.4|6159.4|6161.2|6160.2|6161.9|6160.9|6150.9|6149.9|888
1652193900000|2022-05-10 14:45:00|6160.4|6159.4|6153.7|6152.7|6161.4|6160.4|6144.9|6143.9|699
1652194200000|2022-05-10 14:50:00|6153.4|6152.4|6160.7|6159.7|6163.4|6162.4|6146.2|6145.2|791
1652194500000|2022-05-10 14:55:00|6160.2|6159.2|6149.9|6148.9|6161.2|6160.2|6148.9|6147.9|797
1652194800000|2022-05-10 15:00:00|6150.2|6149.2|6148.2|6147.2|6161.4|6160.4|6144.9|6143.9|768
1652195100000|2022-05-10 15:05:00|6148.7|6147.7|6130.9|6129.9|6148.7|6147.7|6129.9|6128.9|959
1652195400000|2022-05-10 15:10:00|6130.7|6129.7|6124.9|6123.9|6137.7|6136.7|6124.9|6123.9|745
1652195700000|2022-05-10 15:15:00|6124.7|6123.7|6137.4|6136.4|6137.9|6136.9|6118.7|6117.7|1208
1652196000000|2022-05-10 15:20:00|6137.7|6136.7|6130.7|6129.7|6140.7|6139.7|6129.2|6128.2|1242
1652196300000|2022-05-10 15:25:00|6130.4|6129.4|6125.2|6124.2|6133.2|6132.2|6115.2|6114.2|1893
1652196600000|2022-05-10 15:30:00|6125.7|6123.7|6120.4|6118.4|6127.2|6125.2|6109.4|6107.4|4457
1652196900000|2022-05-10 15:35:00|6119.4|6117.4|6134.4|6132.4|6137.9|6135.9|6114.9|6112.9|1896
1652197200000|2022-05-10 15:40:00|6134.2|6132.2|6124.9|6122.9|6141.4|6139.4|6121.4|6119.4|521
1652197500000|2022-05-10 15:45:00|6125.2|6123.2|6119.2|6117.2|6125.9|6123.9|6113.4|6111.4|381
1652197800000|2022-05-10 15:50:00|6118.7|6116.7|6121.4|6119.4|6122.4|6120.4|6110.7|6108.7|1059
1652198100000|2022-05-10 15:55:00|6121.7|6119.7|6121.2|6119.2|6127.7|6125.7|6108.7|6106.7|187
1652198400000|2022-05-10 16:00:00|6121.4|6119.4|6133.9|6131.9|6134.9|6132.9|6117.7|6115.7|210
1652198700000|2022-05-10 16:05:00|6133.7|6131.7|6114.4|6112.4|6134.7|6132.7|6113.7|6111.7|185
1652199000000|2022-05-10 16:10:00|6114.7|6112.7|6120.7|6118.7|6128.4|6126.4|6111.4|6109.4|285
1652199300000|2022-05-10 16:15:00|6120.4|6118.4|6113.2|6111.2|6128.9|6126.9|6113.2|6111.2|138
1652199600000|2022-05-10 16:20:00|6112.9|6110.9|6114.2|6112.2|6119.7|6117.7|6110.7|6108.7|224
1652199900000|2022-05-10 16:25:00|6113.9|6111.9|6111.7|6109.7|6119.2|6117.2|6109.4|6107.4|166
1652200200000|2022-05-10 16:30:00|6111.4|6109.4|6099.2|6097.2|6116.9|6114.9|6093.7|6091.7|387
1652200500000|2022-05-10 16:35:00|6098.9|6096.9|6100.9|6098.9|6108.9|6106.9|6096.4|6094.4|206
1652200800000|2022-05-10 16:40:00|6100.7|6098.7|6109.2|6107.2|6112.9|6110.9|6099.9|6097.9|130
1652201100000|2022-05-10 16:45:00|6109.4|6107.4|6113.7|6111.7|6120.2|6118.2|6105.9|6103.9|334
1652201400000|2022-05-10 16:50:00|6113.4|6111.4|6102.2|6100.2|6113.7|6111.7|6100.2|6098.2|229
1652201700000|2022-05-10 16:55:00|6101.9|6099.9|6107.7|6105.7|6110.7|6108.7|6101.9|6099.9|187
1652202000000|2022-05-10 17:00:00|6107.4|6105.4|6122.2|6120.2|6125.4|6123.4|6104.9|6102.9|254
1652202300000|2022-05-10 17:05:00|6121.7|6119.7|6128.9|6126.9|6133.2|6131.2|6121.7|6119.7|180
1652202600000|2022-05-10 17:10:00|6128.7|6126.7|6124.9|6122.9|6129.9|6127.9|6119.9|6117.9|189
1652202900000|2022-05-10 17:15:00|6125.2|6123.2|6116.2|6114.2|6126.7|6124.7|6112.7|6110.7|130
1652203200000|2022-05-10 17:20:00|6116.4|6114.4|6116.2|6114.2|6121.7|6119.7|6107.9|6105.9|119
1652203500000|2022-05-10 17:25:00|6115.7|6113.7|6134.2|6132.2|6134.7|6132.7|6115.7|6113.7|138
1652203800000|2022-05-10 17:30:00|6134.4|6132.4|6143.2|6141.2|6144.7|6142.7|6134.4|6132.4|121
1652204100000|2022-05-10 17:35:00|6143.4|6141.4|6155.2|6153.2|6156.7|6154.7|6143.4|6141.4|216
1652204400000|2022-05-10 17:40:00|6155.4|6153.4|6162.9|6160.9|6170.4|6168.4|6155.2|6153.2|454
1652204700000|2022-05-10 17:45:00|6162.4|6160.4|6173.9|6171.9|6175.9|6173.9|6162.4|6160.4|200
1652205000000|2022-05-10 17:50:00|6174.2|6172.2|6171.4|6169.4|6176.2|6174.2|6165.7|6163.7|103
1652205300000|2022-05-10 17:55:00|6171.9|6169.9|6178.4|6176.4|6178.7|6176.7|6168.7|6166.7|102
1652205600000|2022-05-10 18:00:00|6178.7|6176.7|6176.2|6174.2|6179.7|6177.7|6169.7|6167.7|146
1652205900000|2022-05-10 18:05:00|6176.4|6174.4|6165.2|6163.2|6177.7|6175.7|6164.9|6162.9|100
1652206200000|2022-05-10 18:10:00|6165.4|6163.4|6175.4|6173.4|6177.9|6175.9|6163.4|6161.4|96
1652206500000|2022-05-10 18:15:00|6174.7|6172.7|6167.4|6165.4|6176.2|6174.2|6152.2|6150.2|174
1652206800000|2022-05-10 18:20:00|6167.7|6165.7|6156.7|6154.7|6170.2|6168.2|6154.9|6152.9|48
1652207100000|2022-05-10 18:25:00|6156.9|6154.9|6153.2|6151.2|6158.9|6156.9|6145.9|6143.9|124
1652207400000|2022-05-10 18:30:00|6153.4|6151.4|6152.7|6150.7|6157.2|6155.2|6149.9|6147.9|52
1652207700000|2022-05-10 18:35:00|6152.4|6150.4|6153.9|6151.9|6160.7|6158.7|6151.2|6149.2|137
1652208000000|2022-05-10 18:40:00|6153.7|6151.7|6167.9|6165.9|6171.2|6169.2|6146.9|6144.9|120
1652208300000|2022-05-10 18:45:00|6168.2|6166.2|6156.2|6154.2|6169.7|6167.7|6148.9|6146.9|211
1652208600000|2022-05-10 18:50:00|6155.9|6153.9|6161.7|6159.7|6164.7|6162.7|6152.4|6150.4|124
1652208900000|2022-05-10 18:55:00|6161.9|6159.9|6160.2|6158.2|6163.7|6161.7|6148.7|6146.7|108
1652209200000|2022-05-10 19:00:00|6160.7|6158.7|6160.9|6158.9|6165.2|6163.2|6155.2|6153.2|91
1652209500000|2022-05-10 19:05:00|6161.2|6159.2|6159.4|6157.4|6173.2|6171.2|6158.7|6156.7|111
1652209800000|2022-05-10 19:10:00|6159.7|6157.7|6160.7|6158.7|6165.4|6163.4|6156.2|6154.2|100
1652210100000|2022-05-10 19:15:00|6161.2|6159.2|6159.9|6157.9|6166.7|6164.7|6153.7|6151.7|92
1652210400000|2022-05-10 19:20:00|6160.4|6158.4|6148.4|6146.4|6161.7|6159.7|6147.2|6145.2|101
1652210700000|2022-05-10 19:25:00|6149.2|6147.2|6143.9|6141.9|6151.2|6149.2|6139.4|6137.4|65
1652211000000|2022-05-10 19:30:00|6143.7|6141.7|6137.7|6135.7|6143.7|6141.7|6134.2|6132.2|146
1652211300000|2022-05-10 19:35:00|6137.4|6135.4|6133.2|6131.2|6143.7|6141.7|6131.2|6129.2|128
1652211600000|2022-05-10 19:40:00|6132.9|6130.9|6132.4|6130.4|6137.2|6135.2|6128.9|6126.9|269
1652211900000|2022-05-10 19:45:00|6132.7|6130.7|6140.2|6138.2|6144.9|6142.9|6129.2|6127.2|91
1652212200000|2022-05-10 19:50:00|6139.9|6137.9|6140.2|6138.2|6142.2|6140.2|6131.7|6129.7|210
1652212500000|2022-05-10 19:55:00|6139.9|6137.9|6145.7|6143.7|6150.2|6148.2|6133.7|6131.7|175
1652212800000|2022-05-10 20:00:00|6148.3|6144.3|6137.3|6133.3|6148.3|6144.3|6133.6|6129.6|0
1652213100000|2022-05-10 20:05:00|6137.8|6133.8|6145.1|6141.1|6152.7|6148.7|6137.3|6133.3|0
1652213400000|2022-05-10 20:10:00|6145.5|6141.5|6142.7|6138.7|6149.3|6145.3|6142.3|6138.3|0
1652213700000|2022-05-10 20:15:00|6142.5|6138.5|6145.4|6141.4|6147.3|6143.3|6141.6|6137.6|0
1652214000000|2022-05-10 20:20:00|6144.6|6140.6|6147|6143|6149.2|6145.2|6143.5|6139.5|0
1652214300000|2022-05-10 20:25:00|6147.2|6143.2|6148.2|6144.2|6149.3|6145.3|6144.6|6140.6|0
1652214600000|2022-05-10 20:30:00|6148.1|6144.1|6144.6|6140.6|6149.3|6145.3|6143.7|6139.7|0
1652214900000|2022-05-10 20:35:00|6145.1|6141.1|6145.1|6141.1|6146.5|6142.5|6142.7|6138.7|0
1652215200000|2022-05-10 20:40:00|6144.6|6140.6|6142.4|6138.4|6145.9|6141.9|6142.1|6138.1|0
1652215500000|2022-05-10 20:45:00|6142.6|6138.6|6140|6136|6142.6|6138.6|6136.7|6132.7|0
1652215800000|2022-05-10 20:50:00|6139.8|6135.8|6141|6137|6143.8|6139.8|6138.8|6134.8|0
1652216100000|2022-05-10 20:55:00|6141.4|6137.4|6141.2|6137.2|6144.7|6140.7|6140.2|6136.2|0
1652216400000|2022-05-10 21:00:00|6141|6137|6141.1|6137.1|6141.8|6137.8|6140.3|6136.3|0
1652216700000|2022-05-10 21:05:00|6140.6|6136.6|6141.2|6137.2|6142.3|6138.3|6140.4|6136.4|0
1652217000000|2022-05-10 21:10:00|6141.4|6137.4|6140.7|6136.7|6141.4|6137.4|6140.7|6136.7|0
1652217300000|2022-05-10 21:15:00|6140.6|6136.6|6141.9|6137.9|6142.1|6138.1|6140.6|6136.6|0
1652217600000|2022-05-10 21:20:00|6141.8|6137.8|6141.6|6137.6|6142.3|6138.3|6141.6|6137.6|0
1652217900000|2022-05-10 21:25:00|6141.9|6137.9|6141.3|6137.3|6141.9|6137.9|6140.1|6136.1|0
1652218200000|2022-05-10 21:30:00|6141.1|6137.1|6140.9|6136.9|6141.6|6137.6|6140.8|6136.8|0
1652218500000|2022-05-10 21:35:00|6140.8|6136.8|6140.7|6136.7|6141|6137|6140.2|6136.2|0
1652218800000|2022-05-10 21:40:00|6141|6137|6141.4|6137.4|6141.4|6137.4|6140.7|6136.7|0
1652219100000|2022-05-10 21:45:00|6141.2|6137.2|6140.7|6136.7|6141.2|6137.2|6140.2|6136.2|0
1652219400000|2022-05-10 21:50:00|6141|6137|6141.4|6137.4|6141.4|6137.4|6140.9|6136.9|0
1652219700000|2022-05-10 21:55:00|6141.2|6137.2|6140.8|6136.8|6141.7|6137.7|6140.4|6136.4|0
1652220000000|2022-05-10 22:00:00|6140.7|6136.7|6138.9|6134.9|6142.1|6138.1|6137.7|6133.7|0
1652220300000|2022-05-10 22:05:00|6139.4|6135.4|6138.7|6134.7|6140.8|6136.8|6136.6|6132.6|0
1652220600000|2022-05-10 22:10:00|6139.2|6135.2|6138.5|6134.5|6140.8|6136.8|6137.3|6133.3|0
1652220900000|2022-05-10 22:15:00|6138.7|6134.7|6138.5|6134.5|6140.1|6136.1|6137.3|6133.3|0
1652221200000|2022-05-10 22:20:00|6138.7|6134.7|6141.1|6137.1|6142.7|6138.7|6138.7|6134.7|0
1652221500000|2022-05-10 22:25:00|6141.3|6137.3|6141.3|6137.3|6142|6138|6137.7|6133.7|0
1652221800000|2022-05-10 22:30:00|6141.6|6137.6|6143.9|6139.9|6143.9|6139.9|6141.3|6137.3|0
1652222100000|2022-05-10 22:35:00|6143.7|6139.7|6144.2|6140.2|6144.2|6140.2|6142.9|6138.9|0
1652222400000|2022-05-10 22:40:00|6144.1|6140.1|6145.5|6141.5|6145.8|6141.8|6143.6|6139.6|0
1652222700000|2022-05-10 22:45:00|6145.8|6141.8|6147.9|6143.9|6149.3|6145.3|6145.8|6141.8|0
1652223000000|2022-05-10 22:50:00|6148.1|6144.1|6148.9|6144.9|6149.9|6145.9|6147.9|6143.9|0
1652223300000|2022-05-10 22:55:00|6149.3|6145.3|6147.6|6143.6|6149.9|6145.9|6147.3|6143.3|0
1652223600000|2022-05-10 23:00:00|6147.8|6143.8|6147.1|6143.1|6148.3|6144.3|6146|6142|0
1652223900000|2022-05-10 23:05:00|6146.7|6142.7|6149.5|6145.5|6150.3|6146.3|6146|6142|0
1652224200000|2022-05-10 23:10:00|6149.3|6145.3|6149|6145|6151.2|6147.2|6148.6|6144.6|0
1652224500000|2022-05-10 23:15:00|6148.5|6145.5|6146.4|6143.4|6148.5|6145.5|6146|6143|0
1652224800000|2022-05-10 23:20:00|6146.2|6143.2|6146.2|6143.2|6146.2|6143.2|6145.7|6142.7|0
1652225100000|2022-05-10 23:25:00|6146.4|6143.4|6146.9|6143.9|6147.7|6144.7|6146.4|6143.4|0
1652225400000|2022-05-10 23:30:00|6147.2|6144.2|6141.2|6138.2|6148.1|6145.1|6139.6|6136.6|0
1652225700000|2022-05-10 23:35:00|6141|6138|6139.3|6136.3|6144.3|6141.3|6137.7|6134.7|0
1652226000000|2022-05-10 23:40:00|6139.6|6136.6|6141.2|6138.2|6141.5|6138.5|6136.5|6133.5|0
1652226300000|2022-05-10 23:45:00|6141.1|6138.1|6136.8|6133.8|6141.1|6138.1|6136.4|6133.4|0
1652226600000|2022-05-10 23:50:00|6136.9|6133.9|6136.1|6133.1|6137.8|6134.8|6136.1|6133.1|0
1652226900000|2022-05-10 23:55:00|6136.3|6133.3|6140.4|6137.4|6140.4|6137.4|6131.9|6128.9|0
1652227200000|2022-05-11 00:00:00|6139.9|6136.9|6139.5|6136.5|6139.9|6136.9|6134.2|6131.2|0
1652227500000|2022-05-11 00:05:00|6139.4|6136.4|6150.9|6147.9|6151.1|6148.1|6138.7|6135.7|0
1652227800000|2022-05-11 00:10:00|6151|6148|6152.3|6149.3|6152.7|6149.7|6149.9|6146.9|0
1652228100000|2022-05-11 00:15:00|6151.9|6148.9|6150.4|6147.4|6155.4|6152.4|6147.7|6144.7|0
1652228400000|2022-05-11 00:20:00|6150.3|6147.3|6153.3|6150.3|6153.4|6150.4|6148.2|6145.2|0
1652228700000|2022-05-11 00:25:00|6152.5|6149.5|6144.9|6141.9|6155.1|6152.1|6144.9|6141.9|0
1652229000000|2022-05-11 00:30:00|6144|6141|6145.7|6142.7|6146.6|6143.6|6139.8|6136.8|0
1652229300000|2022-05-11 00:35:00|6144.9|6141.9|6138.1|6135.1|6144.9|6141.9|6138.1|6135.1|0
1652229600000|2022-05-11 00:40:00|6138|6135|6134.6|6131.6|6138|6135|6132.9|6129.9|0
1652229900000|2022-05-11 00:45:00|6132.9|6129.9|6128|6125|6134.6|6131.6|6127.9|6124.9|0
1652230200000|2022-05-11 00:50:00|6127.9|6124.9|6131.4|6128.4|6131.5|6128.5|6126.3|6123.3|0
1652230500000|2022-05-11 00:55:00|6131.5|6128.5|6132|6129|6140.6|6137.6|6131.5|6128.5|0
1652230800000|2022-05-11 01:00:00|6132.1|6129.1|6133.7|6130.7|6133.7|6130.7|6126.8|6123.8|0
1652231100000|2022-05-11 01:05:00|6132|6129|6130.3|6127.3|6135.4|6132.4|6130.3|6127.3|0
1652231400000|2022-05-11 01:10:00|6130.2|6127.2|6127|6124|6130.3|6127.3|6125.2|6122.2|0
1652231700000|2022-05-11 01:15:00|6128.7|6125.7|6137.3|6134.3|6138.2|6135.2|6128.7|6125.7|0
1652232000000|2022-05-11 01:20:00|6138.1|6135.1|6143.3|6140.3|6145.1|6142.1|6137.3|6134.3|0
1652232300000|2022-05-11 01:25:00|6142.5|6139.5|6147.6|6144.6|6147.6|6144.6|6141.6|6138.6|0
1652232600000|2022-05-11 01:30:00|6146.8|6143.8|6145.9|6142.9|6151|6148|6144.1|6141.1|0
1652232900000|2022-05-11 01:35:00|6145|6142|6145.9|6142.9|6145.9|6142.9|6139|6136|0
1652233200000|2022-05-11 01:40:00|6145|6142|6150.2|6147.2|6151|6148|6145|6142|0
1652233500000|2022-05-11 01:45:00|6151|6148|6146.7|6143.7|6151|6148|6144.2|6141.2|0
1652233800000|2022-05-11 01:50:00|6147.5|6144.5|6156|6153|6157.7|6154.7|6143.2|6140.2|0
1652234100000|2022-05-11 01:55:00|6156.1|6153.1|6159.4|6156.4|6161.2|6158.2|6155.2|6152.2|0
1652234400000|2022-05-11 02:00:00|6157.7|6154.7|6156.1|6153.1|6157.7|6154.7|6154.3|6151.3|0
1652234700000|2022-05-11 02:05:00|6157.8|6154.8|6166.3|6163.3|6166.4|6163.4|6157.7|6154.7|0
1652235000000|2022-05-11 02:10:00|6165.5|6162.5|6167.9|6164.9|6168|6165|6164.6|6161.6|0
1652235300000|2022-05-11 02:15:00|6168|6165|6168|6165|6168|6165|6164.5|6161.5|0
1652235600000|2022-05-11 02:20:00|6169.7|6166.7|6167.3|6164.3|6171.5|6168.5|6166.4|6163.4|0
1652235900000|2022-05-11 02:25:00|6168.1|6165.1|6166.4|6163.4|6168.1|6165.1|6166.4|6163.4|0
1652236200000|2022-05-11 02:30:00|6167.2|6164.2|6168.9|6165.9|6169.8|6166.8|6166.4|6163.4|0
1652236500000|2022-05-11 02:35:00|6168.1|6165.1|6164.7|6161.7|6168.1|6165.1|6163|6160|0
1652236800000|2022-05-11 02:40:00|6166.4|6163.4|6161.3|6158.3|6168.1|6165.1|6161.3|6158.3|0
1652237100000|2022-05-11 02:45:00|6163|6160|6164.6|6161.6|6164.7|6161.7|6161.3|6158.3|0
1652237400000|2022-05-11 02:50:00|6164.7|6161.7|6166.3|6163.3|6166.3|6163.3|6162.9|6159.9|0
1652237700000|2022-05-11 02:55:00|6166.2|6163.2|6166.3|6163.3|6166.3|6163.3|6164.5|6161.5|0
1652238000000|2022-05-11 03:00:00|6165.4|6162.4|6167.1|6164.1|6167.9|6164.9|6164.5|6161.5|0
1652238300000|2022-05-11 03:05:00|6166.2|6163.2|6167.1|6164.1|6168|6165|6166.2|6163.2|0
1652238600000|2022-05-11 03:10:00|6166.2|6163.2|6164.5|6161.5|6166.2|6163.2|6162.8|6159.8|0
1652238900000|2022-05-11 03:15:00|6163.7|6160.7|6166.3|6163.3|6168|6165|6162.8|6159.8|0
1652239200000|2022-05-11 03:20:00|6166.2|6163.2|6169.7|6166.7|6169.7|6166.7|6166.2|6163.2|0
1652239500000|2022-05-11 03:25:00|6168.8|6165.8|6168|6165|6169.7|6166.7|6168|6165|0
1652239800000|2022-05-11 03:30:00|6169.7|6166.7|6168|6165|6169.7|6166.7|6167.9|6164.9|0
1652240100000|2022-05-11 03:35:00|6169.7|6166.7|6166.2|6163.2|6169.7|6166.7|6166.2|6163.2|0
1652240400000|2022-05-11 03:40:00|6167.1|6164.1|6166.1|6163.1|6167.1|6164.1|6162.7|6159.7|0
1652240700000|2022-05-11 03:45:00|6166.2|6163.2|6171.3|6168.3|6173|6170|6166.2|6163.2|0
1652241000000|2022-05-11 03:50:00|6173|6170|6167.9|6164.9|6173|6170|6166.2|6163.2|0
1652241300000|2022-05-11 03:55:00|6167.1|6164.1|6167.9|6164.9|6169.6|6166.6|6166.2|6163.2|0
1652241600000|2022-05-11 04:00:00|6167.1|6164.1|6166.3|6163.3|6167.9|6164.9|6166.2|6163.2|0
1652241900000|2022-05-11 04:05:00|6168|6165|6166.3|6163.3|6168|6165|6166.3|6163.3|0
1652242200000|2022-05-11 04:10:00|6166.4|6163.4|6164.3|6161.3|6166.4|6163.4|6164.3|6161.3|0
1652242500000|2022-05-11 04:15:00|6164.4|6161.4|6162.6|6159.6|6164.4|6161.4|6162.6|6159.6|0
1652242800000|2022-05-11 04:20:00|6162.7|6159.7|6159.3|6156.3|6162.7|6159.7|6159.2|6156.2|0
1652243100000|2022-05-11 04:25:00|6160.9|6157.9|6155.9|6152.9|6161|6158|6155.9|6152.9|0
1652243400000|2022-05-11 04:30:00|6157.6|6154.6|6157.6|6154.6|6157.6|6154.6|6154.2|6151.2|0
1652243700000|2022-05-11 04:35:00|6155.9|6152.9|6155.9|6152.9|6157.6|6154.6|6155.9|6152.9|0
1652244000000|2022-05-11 04:40:00|6156.8|6153.8|6154.3|6151.3|6157.6|6154.6|6154.2|6151.2|0
1652244300000|2022-05-11 04:45:00|6154.2|6151.2|6154.2|6151.2|6156|6153|6154.2|6151.2|0
1652244600000|2022-05-11 04:50:00|6154.3|6151.3|6156.1|6153.1|6157.8|6154.8|6154.2|6151.2|0
1652244900000|2022-05-11 04:55:00|6157.8|6154.8|6161.3|6158.3|6161.4|6158.4|6156.1|6153.1|0
1652245200000|2022-05-11 05:00:00|6161.4|6158.4|6164.6|6161.6|6164.7|6161.7|6161.4|6158.4|0
1652245500000|2022-05-11 05:05:00|6166.3|6163.3|6166.3|6163.3|6169.8|6166.8|6166.3|6163.3|0
1652245800000|2022-05-11 05:10:00|6166.4|6163.4|6169.8|6166.8|6169.8|6166.8|6166.3|6163.3|0
1652246100000|2022-05-11 05:15:00|6169.9|6166.9|6171.4|6168.4|6173.2|6170.2|6169.9|6166.9|0
1652246400000|2022-05-11 05:20:00|6170.6|6167.6|6171.4|6168.4|6173.1|6170.1|6169.6|6166.6|0
1652246700000|2022-05-11 05:25:00|6171.3|6168.3|6176.3|6173.3|6178|6175|6171.3|6168.3|0
1652247000000|2022-05-11 05:30:00|6178|6175|6173.3|6170.3|6178|6175|6172.4|6169.4|0
1652247300000|2022-05-11 05:35:00|6174.1|6171.1|6169.2|6166.2|6174.2|6171.2|6167.4|6164.4|0
1652247600000|2022-05-11 05:40:00|6170.9|6167.9|6164.5|6161.5|6170.9|6167.9|6162.8|6159.8|0
1652247900000|2022-05-11 05:45:00|6162.8|6159.8|6175.8|6172.8|6179.2|6176.2|6162.8|6159.8|0
1652248200000|2022-05-11 05:50:00|6175.9|6172.9|6165.7|6162.7|6175.9|6172.9|6164|6161|0
1652248500000|2022-05-11 05:55:00|6164|6161|6164|6161|6165.7|6162.7|6160.6|6157.6|0
1652248800000|2022-05-11 06:00:00|6164.5|6160.5|6169.4|6167.4|6170.9|6168.9|6161.4|6158.7|632
1652249100000|2022-05-11 06:05:00|6168.4|6166.4|6177.2|6175.2|6177.9|6175.9|6167.9|6165.9|121
1652249400000|2022-05-11 06:10:00|6176.9|6174.9|6180.4|6178.4|6180.7|6178.7|6174.9|6172.9|86
1652249700000|2022-05-11 06:15:00|6180.7|6178.7|6189.2|6187.2|6189.4|6187.4|6178.7|6176.7|129
1652250000000|2022-05-11 06:20:00|6189.4|6187.4|6193.2|6191.2|6198.7|6196.7|6186.2|6184.2|319
1652250300000|2022-05-11 06:25:00|6193.4|6191.4|6190.4|6188.4|6194.7|6192.7|6185.2|6183.2|116
1652250600000|2022-05-11 06:30:00|6190.7|6188.7|6187.7|6185.7|6191.4|6189.4|6186.9|6184.9|82
1652250900000|2022-05-11 06:35:00|6187.4|6185.4|6180.2|6178.2|6187.4|6185.4|6179.2|6177.2|44
1652251200000|2022-05-11 06:40:00|6180.4|6178.4|6183.2|6181.2|6184.9|6182.9|6180.2|6178.2|82
1652251500000|2022-05-11 06:45:00|6183.4|6181.4|6180.4|6178.4|6183.7|6181.7|6177.4|6175.4|48
1652251800000|2022-05-11 06:50:00|6180.2|6178.2|6178.7|6176.7|6182.2|6180.2|6176.7|6174.7|116
1652252100000|2022-05-11 06:55:00|6178.4|6176.4|6175.2|6173.2|6179.9|6177.9|6173.9|6171.9|130
1652252400000|2022-05-11 07:00:00|6174.7|6173.7|6178.9|6177.9|6192.4|6191.4|6174.7|6173.7|2082
1652252700000|2022-05-11 07:05:00|6177.9|6176.9|6191.4|6190.4|6192.9|6191.9|6174.9|6173.9|1272
1652253000000|2022-05-11 07:10:00|6191.2|6190.2|6174.9|6173.9|6192.2|6191.2|6173.4|6172.4|805
1652253300000|2022-05-11 07:15:00|6174.4|6173.4|6172.2|6171.2|6178.2|6177.2|6165.4|6164.4|892
1652253600000|2022-05-11 07:20:00|6171.9|6170.9|6170.9|6169.9|6186.4|6185.4|6167.4|6166.4|930
1652253900000|2022-05-11 07:25:00|6171.2|6170.2|6157.4|6156.4|6173.2|6172.2|6153.4|6152.4|951
1652254200000|2022-05-11 07:30:00|6157.7|6156.7|6148.9|6147.9|6159.7|6158.7|6141.4|6140.4|996
1652254500000|2022-05-11 07:35:00|6148.7|6147.7|6157.4|6156.4|6162.4|6161.4|6147.7|6146.7|459
1652254800000|2022-05-11 07:40:00|6158.1|6157.1|6163.1|6162.1|6167.6|6166.6|6154.6|6153.6|395
1652255100000|2022-05-11 07:45:00|6162.9|6161.9|6169.1|6168.1|6169.9|6168.9|6161.9|6160.9|374
1652255400000|2022-05-11 07:50:00|6168.9|6167.9|6164.1|6163.1|6169.9|6168.9|6162.1|6161.1|395
1652255700000|2022-05-11 07:55:00|6163.9|6162.9|6169.9|6168.9|6172.1|6171.1|6157.6|6156.6|499
1652256000000|2022-05-11 08:00:00|6169.6|6168.6|6170.1|6169.1|6175.4|6174.4|6166.4|6165.4|352
1652256300000|2022-05-11 08:05:00|6169.9|6168.9|6177.6|6176.6|6178.9|6177.9|6167.4|6166.4|472
1652256600000|2022-05-11 08:10:00|6177.4|6176.4|6188.4|6187.4|6189.1|6188.1|6177.1|6176.1|582
1652256900000|2022-05-11 08:15:00|6188.6|6187.6|6189.9|6188.9|6195.4|6194.4|6187.6|6186.6|637
1652257200000|2022-05-11 08:20:00|6190.1|6189.1|6203.1|6202.1|6203.6|6202.6|6188.9|6187.9|357
1652257500000|2022-05-11 08:25:00|6202.9|6201.9|6203.1|6202.1|6204.6|6203.6|6196.4|6195.4|393
1652257800000|2022-05-11 08:30:00|6203.4|6202.4|6204.4|6203.4|6206.1|6205.1|6200.1|6199.1|490
1652258100000|2022-05-11 08:35:00|6204.1|6203.1|6213.6|6212.6|6215.4|6214.4|6202.1|6201.1|495
1652258400000|2022-05-11 08:40:00|6213.9|6212.9|6229.9|6228.9|6230.1|6229.1|6213.4|6212.4|737
1652258700000|2022-05-11 08:45:00|6230.1|6229.1|6233.4|6232.4|6233.6|6232.6|6227.9|6226.9|598
1652259000000|2022-05-11 08:50:00|6233.1|6232.1|6239.1|6238.1|6239.1|6238.1|6230.6|6229.6|427
1652259300000|2022-05-11 08:55:00|6239.6|6238.6|6231.1|6230.1|6240.9|6239.9|6229.1|6228.1|576
1652259600000|2022-05-11 09:00:00|6231.4|6230.4|6240.9|6239.9|6243.4|6242.4|6230.6|6229.6|367
1652259900000|2022-05-11 09:05:00|6241.1|6240.1|6240.9|6239.9|6245.6|6244.6|6236.1|6235.1|2466
1652260200000|2022-05-11 09:10:00|6241.1|6240.1|6237.9|6236.9|6246.9|6245.9|6237.6|6236.6|357
1652260500000|2022-05-11 09:15:00|6237.6|6236.6|6236.4|6235.4|6241.4|6240.4|6235.1|6234.1|358
1652260800000|2022-05-11 09:20:00|6236.1|6235.1|6223.9|6222.9|6237.4|6236.4|6223.6|6222.6|479
1652261100000|2022-05-11 09:25:00|6224.1|6223.1|6226.9|6225.9|6230.4|6229.4|6224.1|6223.1|534
1652261400000|2022-05-11 09:30:00|6226.6|6225.6|6229.9|6228.9|6230.1|6229.1|6224.4|6223.4|342
1652261700000|2022-05-11 09:35:00|6230.4|6229.4|6230.1|6229.1|6233.6|6232.6|6226.6|6225.6|283
1652262000000|2022-05-11 09:40:00|6229.9|6228.9|6229.4|6228.4|6230.6|6229.6|6224.4|6223.4|254
1652262300000|2022-05-11 09:45:00|6229.6|6228.6|6222.6|6221.6|6231.1|6230.1|6221.9|6220.9|439
1652262600000|2022-05-11 09:50:00|6222.9|6221.9|6226.9|6225.9|6228.9|6227.9|6221.6|6220.6|210
1652262900000|2022-05-11 09:55:00|6226.6|6225.6|6224.9|6223.9|6229.1|6228.1|6224.9|6223.9|187
1652263200000|2022-05-11 10:00:00|6225.1|6224.1|6223.1|6222.1|6230.4|6229.4|6221.9|6220.9|201
1652263500000|2022-05-11 10:05:00|6223.4|6222.4|6215.6|6214.6|6225.4|6224.4|6212.9|6211.9|450
1652263800000|2022-05-11 10:10:00|6215.9|6214.9|6213.6|6212.6|6220.4|6219.4|6210.4|6209.4|370
1652264100000|2022-05-11 10:15:00|6213.9|6212.9|6215.6|6214.6|6217.1|6216.1|6210.4|6209.4|290
1652264400000|2022-05-11 10:20:00|6215.9|6214.9|6216.1|6215.1|6220.6|6219.6|6213.4|6212.4|494
1652264700000|2022-05-11 10:25:00|6215.9|6214.9|6227.1|6226.1|6228.1|6227.1|6215.6|6214.6|369
1652265000000|2022-05-11 10:30:00|6227.4|6226.4|6230.9|6229.9|6233.1|6232.1|6227.4|6226.4|255
1652265300000|2022-05-11 10:35:00|6230.6|6229.6|6233.9|6232.9|6234.4|6233.4|6229.4|6228.4|231
1652265600000|2022-05-11 10:40:00|6233.6|6232.6|6242.6|6241.6|6243.4|6242.4|6232.9|6231.9|428
1652265900000|2022-05-11 10:45:00|6242.4|6241.4|6238.4|6237.4|6244.4|6243.4|6236.9|6235.9|410
1652266200000|2022-05-11 10:50:00|6238.6|6237.6|6241.1|6240.1|6242.4|6241.4|6236.9|6235.9|218
1652266500000|2022-05-11 10:55:00|6241.4|6240.4|6241.6|6240.6|6244.9|6243.9|6239.1|6238.1|300
1652266800000|2022-05-11 11:00:00|6242.4|6241.4|6238.6|6237.6|6244.4|6243.4|6236.4|6235.4|347
1652267100000|2022-05-11 11:05:00|6238.4|6237.4|6235.9|6234.9|6238.4|6237.4|6231.4|6230.4|287
1652267400000|2022-05-11 11:10:00|6236.1|6235.1|6233.9|6232.9|6237.1|6236.1|6233.4|6232.4|210
1652267700000|2022-05-11 11:15:00|6234.1|6233.1|6234.4|6233.4|6237.6|6236.6|6231.9|6230.9|291
1652268000000|2022-05-11 11:20:00|6234.6|6233.6|6237.4|6236.4|6237.9|6236.9|6232.9|6231.9|264
1652268300000|2022-05-11 11:25:00|6237.1|6236.1|6234.6|6233.6|6238.1|6237.1|6232.9|6231.9|138
1652268600000|2022-05-11 11:30:00|6234.9|6233.9|6235.4|6234.4|6236.9|6235.9|6230.9|6229.9|146
1652268900000|2022-05-11 11:35:00|6235.6|6234.6|6242.1|6241.1|6248.1|6247.1|6235.6|6234.6|324
1652269200000|2022-05-11 11:40:00|6241.9|6240.9|6244.6|6243.6|6246.4|6245.4|6241.1|6240.1|302
1652269500000|2022-05-11 11:45:00|6244.9|6243.9|6239.9|6238.9|6246.4|6245.4|6239.1|6238.1|287
1652269800000|2022-05-11 11:50:00|6239.6|6238.6|6242.1|6241.1|6245.6|6244.6|6239.4|6238.4|233
1652270100000|2022-05-11 11:55:00|6242.4|6241.4|6242.6|6241.6|6243.1|6242.1|6239.6|6238.6|244
1652270400000|2022-05-11 12:00:00|6243.1|6242.1|6245.4|6244.4|6247.9|6246.9|6241.4|6240.4|382
1652270700000|2022-05-11 12:05:00|6245.1|6244.1|6239.1|6238.1|6246.4|6245.4|6236.4|6235.4|525
1652271000000|2022-05-11 12:10:00|6238.9|6237.9|6238.1|6237.1|6243.6|6242.6|6238.1|6237.1|291
1652271300000|2022-05-11 12:15:00|6238.4|6237.4|6237.4|6236.4|6240.1|6239.1|6235.9|6234.9|325
1652271600000|2022-05-11 12:20:00|6237.6|6236.6|6232.9|6231.9|6237.9|6236.9|6229.6|6228.6|451
1652271900000|2022-05-11 12:25:00|6233.1|6232.1|6228.9|6227.9|6241.4|6240.4|6228.9|6227.9|460
1652272200000|2022-05-11 12:30:00|6225.4|6224.4|6210.1|6209.1|6225.4|6224.4|6185.1|6184.1|2860
1652272500000|2022-05-11 12:35:00|6209.9|6208.9|6174.6|6173.6|6211.6|6210.6|6173.6|6172.6|1170
1652272800000|2022-05-11 12:40:00|6174.1|6173.1|6177.6|6176.6|6183.1|6182.1|6167.9|6166.9|1432
1652273100000|2022-05-11 12:45:00|6177.4|6176.4|6168.1|6167.1|6179.6|6178.6|6162.6|6161.6|1024
1652273400000|2022-05-11 12:50:00|6168.6|6167.6|6141.6|6140.6|6170.6|6169.6|6141.4|6140.4|832
1652273700000|2022-05-11 12:55:00|6141.4|6140.4|6146.6|6145.6|6153.4|6152.4|6134.6|6133.6|1355
1652274000000|2022-05-11 13:00:00|6146.4|6145.4|6156.4|6155.4|6157.4|6156.4|6143.6|6142.6|726
1652274300000|2022-05-11 13:05:00|6156.1|6155.1|6168.1|6167.1|6169.1|6168.1|6155.6|6154.6|806
1652274600000|2022-05-11 13:10:00|6167.9|6166.9|6164.9|6163.9|6169.1|6168.1|6158.4|6157.4|458
1652274900000|2022-05-11 13:15:00|6164.6|6163.6|6178.6|6177.6|6179.1|6178.1|6157.9|6156.9|569
1652275200000|2022-05-11 13:20:00|6178.9|6177.9|6187.6|6186.6|6193.4|6192.4|6178.1|6177.1|889
1652275500000|2022-05-11 13:25:00|6187.9|6186.9|6195.6|6194.6|6199.6|6198.6|6184.6|6183.6|952
1652275800000|2022-05-11 13:30:00|6196.6|6195.6|6190.6|6189.6|6205.4|6204.4|6187.6|6186.6|1349
1652276100000|2022-05-11 13:35:00|6191.1|6190.1|6196.6|6195.6|6199.1|6198.1|6184.6|6183.6|978
1652276400000|2022-05-11 13:40:00|6196.4|6195.4|6228.6|6227.6|6228.9|6227.9|6192.1|6191.1|1087
1652276700000|2022-05-11 13:45:00|6229.1|6228.1|6246.1|6245.1|6253.1|6252.1|6219.9|6218.9|1785
1652277000000|2022-05-11 13:50:00|6246.4|6245.4|6239.9|6238.9|6247.1|6246.1|6234.6|6233.6|1469
1652277300000|2022-05-11 13:55:00|6239.6|6238.6|6237.4|6236.4|6239.6|6238.6|6224.4|6223.4|1364
1652277600000|2022-05-11 14:00:00|6238.1|6237.1|6237.9|6236.9|6241.1|6240.1|6224.9|6223.9|1446
1652277900000|2022-05-11 14:05:00|6237.6|6236.6|6214.9|6213.9|6238.4|6237.4|6212.6|6211.6|1086
1652278200000|2022-05-11 14:10:00|6213.9|6212.9|6224.6|6223.6|6231.4|6230.4|6211.1|6210.1|1043
1652278500000|2022-05-11 14:15:00|6224.9|6223.9|6231.6|6230.6|6233.4|6232.4|6217.4|6216.4|680
1652278800000|2022-05-11 14:20:00|6232.1|6231.1|6250.9|6249.9|6253.6|6252.6|6230.1|6229.1|804
1652279100000|2022-05-11 14:25:00|6251.1|6250.1|6244.6|6243.6|6252.9|6251.9|6238.6|6237.6|717
1652279400000|2022-05-11 14:30:00|6244.1|6243.1|6236.1|6235.1|6249.4|6248.4|6232.6|6231.6|719
1652279700000|2022-05-11 14:35:00|6235.9|6234.9|6248.6|6247.6|6252.1|6251.1|6231.4|6230.4|569
1652280000000|2022-05-11 14:40:00|6248.1|6247.1|6255.6|6254.6|6255.9|6254.9|6246.1|6245.1|676
1652280300000|2022-05-11 14:45:00|6255.9|6254.9|6254.4|6253.4|6259.6|6258.6|6249.4|6248.4|733
1652280600000|2022-05-11 14:50:00|6254.1|6253.1|6241.1|6240.1|6255.4|6254.4|6233.4|6232.4|878
1652280900000|2022-05-11 14:55:00|6240.9|6239.9|6246.1|6245.1|6247.4|6246.4|6237.6|6236.6|517
1652281200000|2022-05-11 15:00:00|6245.9|6244.9|6245.6|6244.6|6248.4|6247.4|6238.6|6237.6|680
1652281500000|2022-05-11 15:05:00|6245.4|6244.4|6247.6|6246.6|6249.1|6248.1|6239.1|6238.1|542
1652281800000|2022-05-11 15:10:00|6247.4|6246.4|6256.4|6255.4|6258.1|6257.1|6246.6|6245.6|458
1652282100000|2022-05-11 15:15:00|6256.9|6255.9|6241.1|6240.1|6257.9|6256.9|6238.4|6237.4|793
1652282400000|2022-05-11 15:20:00|6240.9|6239.9|6257.1|6256.1|6259.9|6258.9|6240.9|6239.9|723
1652282700000|2022-05-11 15:25:00|6256.9|6255.9|6259.4|6258.4|6259.4|6258.4|6242.1|6241.1|2514
1652283000000|2022-05-11 15:30:00|6259.9|6257.9|6271.6|6269.6|6275.9|6273.9|6258.1|6256.1|6665
1652283300000|2022-05-11 15:35:00|6272.4|6270.4|6285.6|6283.6|6296.9|6294.9|6268.6|6266.6|3491
1652283600000|2022-05-11 15:40:00|6285.9|6283.9|6279.9|6277.9|6291.6|6289.6|6278.9|6276.9|608
1652283900000|2022-05-11 15:45:00|6280.1|6278.1|6272.6|6270.6|6281.9|6279.9|6269.9|6267.9|300
1652284200000|2022-05-11 15:50:00|6272.4|6270.4|6265.4|6263.4|6274.9|6272.9|6262.1|6260.1|1039
1652284500000|2022-05-11 15:55:00|6265.1|6263.1|6262.6|6260.6|6265.1|6263.1|6256.9|6254.9|309
1652284800000|2022-05-11 16:00:00|6262.4|6260.4|6259.1|6257.1|6262.4|6260.4|6255.1|6253.1|301
1652285100000|2022-05-11 16:05:00|6258.9|6256.9|6256.4|6254.4|6263.6|6261.6|6255.4|6253.4|212
1652285400000|2022-05-11 16:10:00|6256.1|6254.1|6254.6|6252.6|6258.1|6256.1|6250.1|6248.1|318
1652285700000|2022-05-11 16:15:00|6254.4|6252.4|6251.1|6249.1|6259.9|6257.9|6249.6|6247.6|144
1652286000000|2022-05-11 16:20:00|6250.1|6248.1|6264.9|6262.9|6267.4|6265.4|6248.6|6246.6|272
1652286300000|2022-05-11 16:25:00|6264.6|6262.6|6240.9|6238.9|6267.6|6265.6|6240.1|6238.1|454
1652286600000|2022-05-11 16:30:00|6240.6|6238.6|6238.1|6236.1|6242.9|6240.9|6235.6|6233.6|382
1652286900000|2022-05-11 16:35:00|6237.9|6235.9|6237.4|6235.4|6244.9|6242.9|6236.1|6234.1|308
1652287200000|2022-05-11 16:40:00|6236.1|6234.1|6231.4|6229.4|6244.4|6242.4|6228.4|6226.4|406
1652287500000|2022-05-11 16:45:00|6231.1|6229.1|6232.4|6230.4|6233.9|6231.9|6223.4|6221.4|300
1652287800000|2022-05-11 16:50:00|6232.1|6230.1|6216.9|6214.9|6232.4|6230.4|6216.9|6214.9|258
1652288100000|2022-05-11 16:55:00|6217.1|6215.1|6213.9|6211.9|6219.9|6217.9|6212.6|6210.6|469
1652288400000|2022-05-11 17:00:00|6213.4|6211.4|6207.4|6205.4|6215.9|6213.9|6207.1|6205.1|276
1652288700000|2022-05-11 17:05:00|6207.1|6205.1|6200.1|6198.1|6208.1|6206.1|6198.9|6196.9|229
1652289000000|2022-05-11 17:10:00|6200.4|6198.4|6202.4|6200.4|6208.9|6206.9|6198.9|6196.9|143
1652289300000|2022-05-11 17:15:00|6201.9|6199.9|6203.4|6201.4|6208.4|6206.4|6201.9|6199.9|145
1652289600000|2022-05-11 17:20:00|6203.9|6201.9|6206.9|6204.9|6208.9|6206.9|6195.1|6193.1|174
1652289900000|2022-05-11 17:25:00|6206.4|6204.4|6195.4|6193.4|6208.6|6206.6|6193.4|6191.4|202
1652290200000|2022-05-11 17:30:00|6194.9|6192.9|6201.9|6199.9|6204.1|6202.1|6191.9|6189.9|227
1652290500000|2022-05-11 17:35:00|6201.4|6199.4|6187.4|6185.4|6205.6|6203.6|6186.4|6184.4|188
1652290800000|2022-05-11 17:40:00|6187.1|6185.1|6184.1|6182.1|6188.9|6186.9|6183.1|6181.1|167
1652291100000|2022-05-11 17:45:00|6183.9|6181.9|6181.4|6179.4|6184.1|6182.1|6174.4|6172.4|206
1652291400000|2022-05-11 17:50:00|6181.1|6179.1|6179.4|6177.4|6186.9|6184.9|6174.9|6172.9|174
1652291700000|2022-05-11 17:55:00|6179.6|6177.6|6172.1|6170.1|6182.9|6180.9|6167.9|6165.9|179
1652292000000|2022-05-11 18:00:00|6171.9|6169.9|6192.1|6190.1|6192.4|6190.4|6171.9|6169.9|314
1652292300000|2022-05-11 18:05:00|6192.4|6190.4|6179.1|6177.1|6193.1|6191.1|6178.4|6176.4|198
1652292600000|2022-05-11 18:10:00|6178.9|6176.9|6185.6|6183.6|6186.1|6184.1|6174.9|6172.9|93
1652292900000|2022-05-11 18:15:00|6186.9|6184.9|6189.6|6187.6|6193.6|6191.6|6181.4|6179.4|121
1652293200000|2022-05-11 18:20:00|6188.9|6186.9|6198.4|6196.4|6200.1|6198.1|6180.1|6178.1|320
1652293500000|2022-05-11 18:25:00|6198.6|6196.6|6196.4|6194.4|6207.9|6205.9|6193.1|6191.1|211
1652293800000|2022-05-11 18:30:00|6196.6|6194.6|6203.4|6201.4|6203.6|6201.6|6189.9|6187.9|222
1652294100000|2022-05-11 18:35:00|6203.6|6201.6|6205.4|6203.4|6208.6|6206.6|6199.4|6197.4|227
1652294400000|2022-05-11 18:40:00|6204.9|6202.9|6213.4|6211.4|6213.9|6211.9|6196.1|6194.1|201
1652294700000|2022-05-11 18:45:00|6212.9|6210.9|6201.4|6199.4|6217.6|6215.6|6199.4|6197.4|127
1652295000000|2022-05-11 18:50:00|6201.6|6199.6|6191.9|6189.9|6203.9|6201.9|6188.1|6186.1|121
1652295300000|2022-05-11 18:55:00|6191.6|6189.6|6190.1|6188.1|6196.9|6194.9|6187.9|6185.9|202
1652295600000|2022-05-11 19:00:00|6189.9|6187.9|6180.6|6178.6|6190.9|6188.9|6180.4|6178.4|139
1652295900000|2022-05-11 19:05:00|6180.9|6178.9|6185.6|6183.6|6187.6|6185.6|6176.6|6174.6|238
1652296200000|2022-05-11 19:10:00|6185.4|6183.4|6184.4|6182.4|6191.4|6189.4|6180.4|6178.4|86
1652296500000|2022-05-11 19:15:00|6184.1|6182.1|6186.6|6184.6|6191.1|6189.1|6175.6|6173.6|137
1652296800000|2022-05-11 19:20:00|6186.4|6184.4|6178.9|6176.9|6188.9|6186.9|6176.9|6174.9|139
1652297100000|2022-05-11 19:25:00|6179.1|6177.1|6181.1|6179.1|6188.4|6186.4|6177.9|6175.9|86
1652297400000|2022-05-11 19:30:00|6181.9|6179.9|6178.4|6176.4|6187.1|6185.1|6177.1|6175.1|83
1652297700000|2022-05-11 19:35:00|6177.9|6175.9|6170.1|6168.1|6180.4|6178.4|6169.6|6167.6|134
1652298000000|2022-05-11 19:40:00|6169.9|6167.9|6170.9|6168.9|6174.4|6172.4|6168.9|6166.9|153
1652298300000|2022-05-11 19:45:00|6170.6|6168.6|6159.1|6157.1|6170.9|6168.9|6158.9|6156.9|285
1652298600000|2022-05-11 19:50:00|6159.4|6157.4|6155.1|6153.1|6162.9|6160.9|6150.9|6148.9|484
1652298900000|2022-05-11 19:55:00|6155.4|6153.4|6156.1|6154.1|6157.1|6155.1|6149.9|6147.9|317
1652299200000|2022-05-11 20:00:00|6185.4|6183.4|6164.4|6160.4|6185.4|6183.4|6150.9|6146.9|0
1652299500000|2022-05-11 20:05:00|6164.1|6160.1|6166|6162|6169.3|6165.3|6163.5|6159.5|0
1652299800000|2022-05-11 20:10:00|6166.4|6162.4|6170.3|6166.3|6174.6|6170.6|6166.4|6162.4|0
1652300100000|2022-05-11 20:15:00|6171.1|6167.1|6170.8|6166.8|6176.8|6172.8|6169.4|6165.4|0
1652300400000|2022-05-11 20:20:00|6170.7|6166.7|6170.4|6166.4|6173.1|6169.1|6168.3|6164.3|0
1652300700000|2022-05-11 20:25:00|6170.6|6166.6|6171.4|6167.4|6171.4|6167.4|6165.9|6161.9|0
1652301000000|2022-05-11 20:30:00|6171.7|6167.7|6170.5|6166.5|6172.1|6168.1|6169.3|6165.3|0
1652301300000|2022-05-11 20:35:00|6170.2|6166.2|6172.4|6168.4|6173|6169|6169.7|6165.7|0
1652301600000|2022-05-11 20:40:00|6172.1|6168.1|6174.4|6170.4|6178.2|6174.2|6172.1|6168.1|0
1652301900000|2022-05-11 20:45:00|6174.6|6170.6|6176.7|6172.7|6179.8|6175.8|6173.5|6169.5|0
1652302200000|2022-05-11 20:50:00|6176.8|6172.8|6176.7|6172.7|6179.2|6175.2|6176|6172|0
1652302500000|2022-05-11 20:55:00|6176.5|6172.5|6173.4|6169.4|6177|6173|6171.3|6167.3|0
1652302800000|2022-05-11 21:00:00|6173.7|6169.7|6173.7|6169.7|6173.9|6169.9|6173.2|6169.2|0
1652303100000|2022-05-11 21:05:00|6173.9|6169.9|6170.3|6166.3|6174.4|6170.4|6169.9|6165.9|0
1652303400000|2022-05-11 21:10:00|6169.9|6165.9|6168.7|6164.7|6170.1|6166.1|6168.7|6164.7|0
1652303700000|2022-05-11 21:15:00|6168.5|6164.5|6168|6164|6168.5|6164.5|6167.5|6163.5|0
1652304000000|2022-05-11 21:20:00|6167.9|6163.9|6166.6|6162.6|6168.3|6164.3|6165.4|6161.4|0
1652304300000|2022-05-11 21:25:00|6166.3|6162.3|6166.3|6162.3|6167.1|6163.1|6165.6|6161.6|0
1652304600000|2022-05-11 21:30:00|6166.1|6162.1|6167.1|6163.1|6167.8|6163.8|6165.6|6161.6|0
1652304900000|2022-05-11 21:35:00|6166.8|6162.8|6166.6|6162.6|6167.3|6163.3|6165.6|6161.6|0
1652305200000|2022-05-11 21:40:00|6166.8|6162.8|6166.4|6162.4|6167.3|6163.3|6166.1|6162.1|0
1652305500000|2022-05-11 21:45:00|6166.6|6162.6|6168.1|6164.1|6168.1|6164.1|6166.4|6162.4|0
1652305800000|2022-05-11 21:50:00|6168.3|6164.3|6168.6|6164.6|6168.7|6164.7|6168.1|6164.1|0
1652306100000|2022-05-11 21:55:00|6168.4|6164.4|6169.8|6165.8|6170.6|6166.6|6167.7|6163.7|0
1652306400000|2022-05-11 22:00:00|6168.9|6164.9|6168.6|6164.6|6171.7|6167.7|6164.8|6160.8|0
1652306700000|2022-05-11 22:05:00|6168.8|6164.8|6163.3|6159.3|6168.8|6164.8|6160|6156|0
1652307000000|2022-05-11 22:10:00|6163.5|6159.5|6155.7|6151.7|6164|6160|6154.4|6150.4|0
1652307300000|2022-05-11 22:15:00|6155.8|6151.8|6154.3|6150.3|6159.5|6155.5|6151.1|6147.1|0
1652307600000|2022-05-11 22:20:00|6154.5|6150.5|6153.7|6149.7|6157.9|6153.9|6152.8|6148.8|0
1652307900000|2022-05-11 22:25:00|6153.6|6149.6|6156.1|6152.1|6159.2|6155.2|6152.3|6148.3|0
1652308200000|2022-05-11 22:30:00|6156.3|6152.3|6161.3|6157.3|6161.6|6157.6|6156.3|6152.3|0
1652308500000|2022-05-11 22:35:00|6161.6|6157.6|6163.9|6159.9|6166.3|6162.3|6161.6|6157.6|0
1652308800000|2022-05-11 22:40:00|6164.4|6160.4|6165.3|6161.3|6166|6162|6163.2|6159.2|0
1652309100000|2022-05-11 22:45:00|6165.1|6161.1|6166.5|6162.5|6167.6|6163.6|6163.7|6159.7|0
1652309400000|2022-05-11 22:50:00|6166.7|6162.7|6170.9|6166.9|6171.8|6167.8|6163.2|6159.2|0
1652309700000|2022-05-11 22:55:00|6170.8|6166.8|6173|6169|6173.4|6169.4|6169.4|6165.4|0
1652310000000|2022-05-11 23:00:00|6173.2|6169.2|6174.3|6170.3|6175.8|6171.8|6172.7|6168.7|0
1652310300000|2022-05-11 23:05:00|6174.4|6170.4|6174.1|6170.1|6174.6|6170.6|6171.9|6167.9|0
1652310600000|2022-05-11 23:10:00|6174.3|6170.3|6171.1|6167.1|6175.1|6171.1|6171.1|6167.1|0
1652310900000|2022-05-11 23:15:00|6170.8|6166.8|6171.7|6168.7|6172.5|6169.5|6170.6|6166.6|0
1652311200000|2022-05-11 23:20:00|6171.3|6168.3|6167.5|6164.5|6171.3|6168.3|6166.6|6163.6|0
1652311500000|2022-05-11 23:25:00|6167.3|6164.3|6166.2|6163.2|6168.7|6165.7|6165.9|6162.9|0
1652311800000|2022-05-11 23:30:00|6166.4|6163.4|6170.6|6167.6|6171|6168|6164.3|6161.3|0
1652312100000|2022-05-11 23:35:00|6170.5|6167.5|6174.1|6171.1|6174.8|6171.8|6169.6|6166.6|0
1652312400000|2022-05-11 23:40:00|6173.9|6170.9|6176.5|6173.5|6176.9|6173.9|6173.4|6170.4|0
1652312700000|2022-05-11 23:45:00|6176.6|6173.6|6177.1|6174.1|6181.9|6178.9|6175.7|6172.7|0
1652313000000|2022-05-11 23:50:00|6177.2|6174.2|6171.8|6168.8|6177.4|6174.4|6171.1|6168.1|0
1652313300000|2022-05-11 23:55:00|6171.1|6168.1|6176.5|6173.5|6176.9|6173.9|6171|6168|0
1652313600000|2022-05-12 00:00:00|6176.9|6173.9|6165.8|6162.8|6176.9|6173.9|6161.3|6158.3|0
1652313900000|2022-05-12 00:05:00|6165.6|6162.6|6173.9|6170.9|6176.5|6173.5|6163.5|6160.5|0
1652314200000|2022-05-12 00:10:00|6173.7|6170.7|6164.3|6161.3|6173.7|6170.7|6162.7|6159.7|0
1652314500000|2022-05-12 00:15:00|6164.1|6161.1|6134.6|6131.6|6164.3|6161.3|6134.6|6131.6|0
1652314800000|2022-05-12 00:20:00|6132.9|6129.9|6131.5|6128.5|6134.9|6131.9|6128.2|6125.2|0
1652315100000|2022-05-12 00:25:00|6129.8|6126.8|6141.9|6138.9|6143.6|6140.6|6126.4|6123.4|0
1652315400000|2022-05-12 00:30:00|6141.8|6138.8|6136.8|6133.8|6141.8|6138.8|6131.6|6128.6|0
1652315700000|2022-05-12 00:35:00|6135.1|6132.1|6147.3|6144.3|6149|6146|6135.1|6132.1|0
1652316000000|2022-05-12 00:40:00|6147.4|6144.4|6165.4|6162.4|6169.6|6166.6|6147.4|6144.4|0
1652316300000|2022-05-12 00:45:00|6166.2|6163.2|6168|6165|6168|6165|6161|6158|0
1652316600000|2022-05-12 00:50:00|6167.9|6164.9|6171.4|6168.4|6174.9|6171.9|6167.9|6164.9|0
1652316900000|2022-05-12 00:55:00|6169.7|6166.7|6170.5|6167.5|6171.4|6168.4|6166.2|6163.2|0
1652317200000|2022-05-12 01:00:00|6169.7|6166.7|6167.9|6164.9|6171.3|6168.3|6164.5|6161.5|0
1652317500000|2022-05-12 01:05:00|6166.2|6163.2|6161|6158|6167.9|6164.9|6157.5|6154.5|0
1652317800000|2022-05-12 01:10:00|6162.7|6159.7|6162.7|6159.7|6167.9|6164.9|6161|6158|0
1652318100000|2022-05-12 01:15:00|6162.8|6159.8|6164.5|6161.5|6173.2|6170.2|6162.8|6159.8|0
1652318400000|2022-05-12 01:20:00|6165.3|6162.3|6161|6158|6166.2|6163.2|6159.3|6156.3|0
1652318700000|2022-05-12 01:25:00|6162.7|6159.7|6162.8|6159.8|6168|6165|6161|6158|0
1652319000000|2022-05-12 01:30:00|6163.6|6160.6|6169.6|6166.6|6173.1|6170.1|6162.8|6159.8|0
1652319300000|2022-05-12 01:35:00|6168.8|6165.8|6163.7|6160.7|6168.8|6165.8|6162.8|6159.8|0
1652319600000|2022-05-12 01:40:00|6162.9|6159.9|6168.8|6165.8|6169.7|6166.7|6161.1|6158.1|0
1652319900000|2022-05-12 01:45:00|6169.7|6166.7|6174.8|6171.8|6176.6|6173.6|6168.8|6165.8|0
1652320200000|2022-05-12 01:50:00|6174.9|6171.9|6173.5|6170.5|6178.8|6175.8|6173.5|6170.5|0
1652320500000|2022-05-12 01:55:00|6171.8|6168.8|6171.8|6168.8|6178.7|6175.7|6170.9|6167.9|0
1652320800000|2022-05-12 02:00:00|6170.1|6167.1|6170|6167|6170.9|6167.9|6166.6|6163.6|0
1652321100000|2022-05-12 02:05:00|6170.8|6167.8|6168.3|6165.3|6173.4|6170.4|6167.4|6164.4|0
1652321400000|2022-05-12 02:10:00|6167.4|6164.4|6170|6167|6173.4|6170.4|6166.6|6163.6|0
1652321700000|2022-05-12 02:15:00|6171.7|6168.7|6175.2|6172.2|6175.2|6172.2|6170|6167|0
1652322000000|2022-05-12 02:20:00|6175.1|6172.1|6173.4|6170.4|6176.9|6173.9|6170.9|6167.9|0
1652322300000|2022-05-12 02:25:00|6172.6|6169.6|6166.6|6163.6|6172.6|6169.6|6164.9|6161.9|0
1652322600000|2022-05-12 02:30:00|6168.3|6165.3|6158.9|6155.9|6169.2|6166.2|6158|6155|0
1652322900000|2022-05-12 02:35:00|6158.1|6155.1|6154.7|6151.7|6158.1|6155.1|6154.7|6151.7|0
1652323200000|2022-05-12 02:40:00|6156.4|6153.4|6154.7|6151.7|6156.4|6153.4|6154.7|6151.7|0
1652323500000|2022-05-12 02:45:00|6156.4|6153.4|6153|6150|6159.9|6156.9|6151.3|6148.3|0
1652323800000|2022-05-12 02:50:00|6152.1|6149.1|6149.5|6146.5|6153|6150|6147.8|6144.8|0
1652324100000|2022-05-12 02:55:00|6148.7|6145.7|6156.4|6153.4|6156.4|6153.4|6147.8|6144.8|0
1652324400000|2022-05-12 03:00:00|6156.5|6153.5|6156.4|6153.4|6159.9|6156.9|6154.7|6151.7|0
1652324700000|2022-05-12 03:05:00|6155.5|6152.5|6154.7|6151.7|6156.5|6153.5|6152.9|6149.9|0
1652325000000|2022-05-12 03:10:00|6153|6150|6151.3|6148.3|6153|6150|6149.6|6146.6|0
1652325300000|2022-05-12 03:15:00|6149.6|6146.6|6153|6150|6156.5|6153.5|6149.6|6146.6|0
1652325600000|2022-05-12 03:20:00|6152.2|6149.2|6156.4|6153.4|6156.4|6153.4|6152.1|6149.1|0
1652325900000|2022-05-12 03:25:00|6154.7|6151.7|6155|6152|6156.4|6153.4|6153|6150|0
1652326200000|2022-05-12 03:30:00|6153.3|6150.3|6158.5|6155.5|6159.3|6156.3|6153.3|6150.3|0
1652326500000|2022-05-12 03:35:00|6158.4|6155.4|6156.7|6153.7|6158.5|6155.5|6155|6152|0
1652326800000|2022-05-12 03:40:00|6155|6152|6148.9|6145.9|6156.6|6153.6|6146.2|6143.2|0
1652327100000|2022-05-12 03:45:00|6149.7|6146.7|6152.3|6149.3|6153.2|6150.2|6148|6145|0
1652327400000|2022-05-12 03:50:00|6153.2|6150.2|6149.7|6146.7|6153.2|6150.2|6147.1|6144.1|0
1652327700000|2022-05-12 03:55:00|6151.4|6148.4|6153.3|6150.3|6153.3|6150.3|6148.1|6145.1|0
1652328000000|2022-05-12 04:00:00|6153.4|6150.4|6153.3|6150.3|6155.1|6152.1|6151.6|6148.6|0
1652328300000|2022-05-12 04:05:00|6152.5|6149.5|6146.8|6143.8|6152.5|6149.5|6146.7|6143.7|0
1652328600000|2022-05-12 04:10:00|6147.7|6144.7|6146.8|6143.8|6148.5|6145.5|6145.1|6142.1|0
1652328900000|2022-05-12 04:15:00|6146.9|6143.9|6146.7|6143.7|6148.5|6145.5|6145|6142|0
1652329200000|2022-05-12 04:20:00|6145|6142|6140.7|6137.7|6146.8|6143.8|6139.9|6136.9|0
1652329500000|2022-05-12 04:25:00|6141.6|6138.6|6143.3|6140.3|6145|6142|6138.2|6135.2|0
1652329800000|2022-05-12 04:30:00|6143.2|6140.2|6148.3|6145.3|6150|6147|6142.4|6139.4|0
1652330100000|2022-05-12 04:35:00|6146.6|6143.6|6143|6140|6146.6|6143.6|6140.5|6137.5|0
1652330400000|2022-05-12 04:40:00|6142.2|6139.2|6137.9|6134.9|6143|6140|6137.8|6134.8|0
1652330700000|2022-05-12 04:45:00|6137|6134|6139.7|6136.7|6139.8|6136.8|6134.5|6131.5|0
1652331000000|2022-05-12 04:50:00|6139.8|6136.8|6144.4|6141.4|6148|6145|6139.8|6136.8|0
1652331300000|2022-05-12 04:55:00|6146.1|6143.1|6147|6144|6147|6144|6140.3|6137.3|0
1652331600000|2022-05-12 05:00:00|6148.7|6145.7|6142.2|6139.2|6150.5|6147.5|6142.2|6139.2|0
1652331900000|2022-05-12 05:05:00|6142.1|6139.1|6136.1|6133.1|6142.1|6139.1|6132.9|6129.9|0
1652332200000|2022-05-12 05:10:00|6135.3|6132.3|6130.1|6127.1|6137|6134|6128.4|6125.4|0
1652332500000|2022-05-12 05:15:00|6129.3|6126.3|6130.2|6127.2|6130.2|6127.2|6123.4|6120.4|0
1652332800000|2022-05-12 05:20:00|6130.1|6127.1|6118.2|6115.2|6132.1|6129.1|6118.2|6115.2|0
1652333100000|2022-05-12 05:25:00|6119.1|6116.1|6129.1|6126.1|6129.1|6126.1|6118.2|6115.2|0
1652333400000|2022-05-12 05:30:00|6130.8|6127.8|6132.2|6129.2|6134.3|6131.3|6128.2|6125.2|0
1652333700000|2022-05-12 05:35:00|6132.3|6129.3|6125.5|6122.5|6135.7|6132.7|6123.7|6120.7|0
1652334000000|2022-05-12 05:40:00|6127.2|6124.2|6120.9|6117.9|6128.9|6125.9|6118.8|6115.8|0
1652334300000|2022-05-12 05:45:00|6120.8|6117.8|6120.9|6117.9|6124.3|6121.3|6120.8|6117.8|0
1652334600000|2022-05-12 05:50:00|6120.8|6117.8|6122.5|6119.5|6122.5|6119.5|6120.7|6117.7|0
1652334900000|2022-05-12 05:55:00|6123.3|6120.3|6122.4|6119.4|6127.6|6124.6|6120.7|6117.7|0
1652335200000|2022-05-12 06:00:00|6120.7|6117.7|6128.1|6126.1|6132.4|6130.4|6118.1|6116.1|467
1652335500000|2022-05-12 06:05:00|6128.4|6126.4|6139.9|6137.9|6142.9|6140.9|6127.4|6125.4|249
1652335800000|2022-05-12 06:10:00|6140.1|6138.1|6140.1|6138.1|6144.1|6142.1|6138.1|6136.1|110
1652336100000|2022-05-12 06:15:00|6140.4|6138.4|6136.9|6134.9|6142.6|6140.6|6131.1|6129.1|173
1652336400000|2022-05-12 06:20:00|6136.6|6134.6|6149.1|6147.1|6151.1|6149.1|6136.1|6134.1|133
1652336700000|2022-05-12 06:25:00|6148.9|6146.9|6144.1|6142.1|6151.9|6149.9|6144.1|6142.1|105
1652337000000|2022-05-12 06:30:00|6143.9|6141.9|6143.4|6141.4|6146.4|6144.4|6140.1|6138.1|109
1652337300000|2022-05-12 06:35:00|6143.6|6141.6|6147.9|6145.9|6150.6|6148.6|6143.1|6141.1|94
1652337600000|2022-05-12 06:40:00|6147.6|6145.6|6142.4|6140.4|6150.1|6148.1|6142.1|6140.1|99
1652337900000|2022-05-12 06:45:00|6142.1|6140.1|6132.1|6130.1|6142.1|6140.1|6126.9|6124.9|140
1652338200000|2022-05-12 06:50:00|6131.9|6129.9|6136.9|6134.9|6136.9|6134.9|6129.9|6127.9|66
1652338500000|2022-05-12 06:55:00|6136.4|6134.4|6135.1|6133.1|6140.6|6138.6|6128.9|6126.9|284
1652338800000|2022-05-12 07:00:00|6134.6|6133.6|6135.6|6134.6|6139.9|6138.9|6116.6|6115.6|2796
1652339100000|2022-05-12 07:05:00|6136.1|6135.1|6132.6|6131.6|6140.4|6139.4|6121.9|6120.9|1568
1652339400000|2022-05-12 07:10:00|6132.9|6131.9|6128.1|6127.1|6137.1|6136.1|6118.1|6117.1|1221
1652339700000|2022-05-12 07:15:00|6128.4|6127.4|6135.1|6134.1|6152.6|6151.6|6127.6|6126.6|1363
1652340000000|2022-05-12 07:20:00|6135.4|6134.4|6123.9|6122.9|6135.9|6134.9|6112.4|6111.4|1068
1652340300000|2022-05-12 07:25:00|6124.4|6123.4|6136.4|6135.4|6140.6|6139.6|6123.1|6122.1|1004
1652340600000|2022-05-12 07:30:00|6136.6|6135.6|6132.1|6131.1|6141.6|6140.6|6118.6|6117.6|761
1652340900000|2022-05-12 07:35:00|6131.9|6130.9|6126.9|6125.9|6138.6|6137.6|6123.6|6122.6|837
1652341200000|2022-05-12 07:40:00|6127.4|6126.4|6150.1|6149.1|6150.9|6149.9|6119.9|6118.9|1441
1652341500000|2022-05-12 07:45:00|6149.9|6148.9|6186.6|6185.6|6188.4|6187.4|6145.1|6144.1|1391
1652341800000|2022-05-12 07:50:00|6185.9|6184.9|6174.1|6173.1|6188.6|6187.6|6168.6|6167.6|763
1652342100000|2022-05-12 07:55:00|6173.9|6172.9|6169.9|6168.9|6173.9|6172.9|6161.1|6160.1|556
1652342400000|2022-05-12 08:00:00|6170.6|6169.6|6153.1|6152.1|6173.6|6172.6|6150.9|6149.9|766
1652342700000|2022-05-12 08:05:00|6152.9|6151.9|6156.6|6155.6|6157.6|6156.6|6143.6|6142.6|627
1652343000000|2022-05-12 08:10:00|6156.4|6155.4|6153.1|6152.1|6161.1|6160.1|6148.1|6147.1|393
1652343300000|2022-05-12 08:15:00|6153.4|6152.4|6147.1|6146.1|6162.1|6161.1|6146.6|6145.6|443
1652343600000|2022-05-12 08:20:00|6146.9|6145.9|6152.1|6151.1|6154.6|6153.6|6142.6|6141.6|539
1652343900000|2022-05-12 08:25:00|6151.9|6150.9|6151.6|6150.6|6155.6|6154.6|6144.6|6143.6|232
1652344200000|2022-05-12 08:30:00|6151.4|6150.4|6147.6|6146.6|6162.6|6161.6|6140.6|6139.6|469
1652344500000|2022-05-12 08:35:00|6147.4|6146.4|6138.6|6137.6|6147.4|6146.4|6136.4|6135.4|309
1652344800000|2022-05-12 08:40:00|6138.1|6137.1|6132.6|6131.6|6139.1|6138.1|6130.1|6129.1|465
1652345100000|2022-05-12 08:45:00|6132.4|6131.4|6127.1|6126.1|6132.4|6131.4|6119.6|6118.6|744
1652345400000|2022-05-12 08:50:00|6127.4|6126.4|6132.6|6131.6|6133.9|6132.9|6124.9|6123.9|421
1652345700000|2022-05-12 08:55:00|6132.4|6131.4|6131.6|6130.6|6135.9|6134.9|6126.1|6125.1|322
1652346000000|2022-05-12 09:00:00|6131.9|6130.9|6121.9|6120.9|6134.4|6133.4|6120.9|6119.9|448
1652346300000|2022-05-12 09:05:00|6121.6|6120.6|6120.1|6119.1|6126.4|6125.4|6117.4|6116.4|399
1652346600000|2022-05-12 09:10:00|6119.9|6118.9|6112.4|6111.4|6121.1|6120.1|6108.6|6107.6|506
1652346900000|2022-05-12 09:15:00|6113.4|6112.4|6121.6|6120.6|6122.9|6121.9|6109.6|6108.6|409
1652347200000|2022-05-12 09:20:00|6121.4|6120.4|6121.1|6120.1|6125.6|6124.6|6118.1|6117.1|460
1652347500000|2022-05-12 09:25:00|6121.4|6120.4|6117.6|6116.6|6125.1|6124.1|6114.6|6113.6|302
1652347800000|2022-05-12 09:30:00|6117.9|6116.9|6108.6|6107.6|6119.4|6118.4|6103.4|6102.4|501
1652348100000|2022-05-12 09:35:00|6108.9|6107.9|6119.6|6118.6|6119.6|6118.6|6108.9|6107.9|297
1652348400000|2022-05-12 09:40:00|6119.9|6118.9|6118.6|6117.6|6121.4|6120.4|6113.6|6112.6|230
1652348700000|2022-05-12 09:45:00|6118.9|6117.9|6121.6|6120.6|6123.6|6122.6|6115.1|6114.1|250
1652349000000|2022-05-12 09:50:00|6121.4|6120.4|6116.4|6115.4|6121.4|6120.4|6112.4|6111.4|231
1652349300000|2022-05-12 09:55:00|6116.6|6115.6|6109.1|6108.1|6116.6|6115.6|6108.1|6107.1|335
1652349600000|2022-05-12 10:00:00|6109.4|6108.4|6109.9|6108.9|6114.1|6113.1|6105.9|6104.9|304
1652349900000|2022-05-12 10:05:00|6110.1|6109.1|6116.1|6115.1|6119.9|6118.9|6106.6|6105.6|301
1652350200000|2022-05-12 10:10:00|6116.4|6115.4|6105.1|6104.1|6117.1|6116.1|6105.1|6104.1|210
1652350500000|2022-05-12 10:15:00|6105.4|6104.4|6108.1|6107.1|6108.6|6107.6|6101.4|6100.4|320
1652350800000|2022-05-12 10:20:00|6107.9|6106.9|6102.1|6101.1|6107.9|6106.9|6097.6|6096.6|340
1652351100000|2022-05-12 10:25:00|6101.9|6100.9|6124.6|6123.6|6124.9|6123.9|6100.6|6099.6|439
1652351400000|2022-05-12 10:30:00|6124.1|6123.1|6119.6|6118.6|6125.6|6124.6|6116.4|6115.4|385
1652351700000|2022-05-12 10:35:00|6119.9|6118.9|6113.6|6112.6|6122.9|6121.9|6111.1|6110.1|249
1652352000000|2022-05-12 10:40:00|6113.9|6112.9|6112.6|6111.6|6116.9|6115.9|6111.1|6110.1|288
1652352300000|2022-05-12 10:45:00|6112.4|6111.4|6112.6|6111.6|6114.4|6113.4|6108.1|6107.1|237
1652352600000|2022-05-12 10:50:00|6112.4|6111.4|6115.6|6114.6|6116.6|6115.6|6108.9|6107.9|223
1652352900000|2022-05-12 10:55:00|6115.9|6114.9|6124.4|6123.4|6126.9|6125.9|6114.1|6113.1|270
1652353200000|2022-05-12 11:00:00|6124.6|6123.6|6125.1|6124.1|6132.6|6131.6|6124.1|6123.1|231
1652353500000|2022-05-12 11:05:00|6124.6|6123.6|6122.1|6121.1|6127.1|6126.1|6121.6|6120.6|206
1652353800000|2022-05-12 11:10:00|6121.9|6120.9|6137.1|6136.1|6137.1|6136.1|6121.9|6120.9|304
1652354100000|2022-05-12 11:15:00|6137.4|6136.4|6135.6|6134.6|6140.6|6139.6|6135.6|6134.6|343
1652354400000|2022-05-12 11:20:00|6135.9|6134.9|6146.1|6145.1|6152.6|6151.6|6135.6|6134.6|480
1652354700000|2022-05-12 11:25:00|6146.4|6145.4|6137.1|6136.1|6146.4|6145.4|6134.6|6133.6|301
1652355000000|2022-05-12 11:30:00|6136.9|6135.9|6132.1|6131.1|6138.6|6137.6|6130.1|6129.1|427
1652355300000|2022-05-12 11:35:00|6133.1|6132.1|6130.6|6129.6|6138.1|6137.1|6127.6|6126.6|531
1652355600000|2022-05-12 11:40:00|6130.5|6129.5|6129.5|6128.5|6132.5|6131.5|6125|6124|334
1652355900000|2022-05-12 11:45:00|6128.5|6127.5|6118.3|6117.3|6129.5|6128.5|6117.5|6116.5|425
1652356200000|2022-05-12 11:50:00|6118.5|6117.5|6112.5|6111.5|6120.5|6119.5|6110|6109|443
1652356500000|2022-05-12 11:55:00|6112.8|6111.8|6106.3|6105.3|6118.8|6117.8|6106|6105|516
1652356800000|2022-05-12 12:00:00|6105.3|6104.3|6108|6107|6110|6109|6103|6102|878
1652357100000|2022-05-12 12:05:00|6107.8|6106.8|6111|6110|6115.3|6114.3|6106.5|6105.5|460
1652357400000|2022-05-12 12:10:00|6110.5|6109.5|6114|6113|6116|6115|6109.5|6108.5|326
1652357700000|2022-05-12 12:15:00|6114.3|6113.3|6114.5|6113.5|6118.3|6117.3|6111.5|6110.5|294
1652358000000|2022-05-12 12:20:00|6115|6114|6103.5|6102.5|6120.8|6119.8|6100|6099|743
1652358300000|2022-05-12 12:25:00|6103.3|6102.3|6107.5|6106.5|6109.3|6108.3|6102.3|6101.3|297
1652358600000|2022-05-12 12:30:00|6107.8|6106.8|6105|6104|6122|6121|6103.8|6102.8|879
1652358900000|2022-05-12 12:35:00|6105.5|6104.5|6102.3|6101.3|6110|6109|6098.5|6097.5|472
1652359200000|2022-05-12 12:40:00|6102|6101|6104.5|6103.5|6110.3|6109.3|6102|6101|344
1652359500000|2022-05-12 12:45:00|6104.3|6103.3|6106.5|6105.5|6113.8|6112.8|6103|6102|309
1652359800000|2022-05-12 12:50:00|6106.8|6105.8|6115.5|6114.5|6115.5|6114.5|6106.8|6105.8|377
1652360100000|2022-05-12 12:55:00|6115.3|6114.3|6116.8|6115.8|6120.5|6119.5|6112|6111|341
1652360400000|2022-05-12 13:00:00|6117|6116|6115|6114|6120.5|6119.5|6110.3|6109.3|311
1652360700000|2022-05-12 13:05:00|6114.8|6113.8|6134.5|6133.5|6135|6134|6113|6112|562
1652361000000|2022-05-12 13:10:00|6134.8|6133.8|6136.5|6135.5|6139.5|6138.5|6131.3|6130.3|2562
1652361300000|2022-05-12 13:15:00|6136.3|6135.3|6135.5|6134.5|6141.5|6140.5|6132.8|6131.8|359
1652361600000|2022-05-12 13:20:00|6135.8|6134.8|6144|6143|6144.5|6143.5|6135.3|6134.3|272
1652361900000|2022-05-12 13:25:00|6143.8|6142.8|6132.5|6131.5|6143.8|6142.8|6132.3|6131.3|417
1652362200000|2022-05-12 13:30:00|6132.8|6131.8|6125.5|6124.5|6146|6145|6124|6123|1042
1652362500000|2022-05-12 13:35:00|6125|6124|6122|6121|6137.5|6136.5|6121.8|6120.8|627
1652362800000|2022-05-12 13:40:00|6121.8|6120.8|6139.3|6138.3|6145|6144|6120.5|6119.5|786
1652363100000|2022-05-12 13:45:00|6139|6138|6150.3|6149.3|6160.8|6159.8|6136.3|6135.3|863
1652363400000|2022-05-12 13:50:00|6150.8|6149.8|6154.8|6153.8|6161|6160|6146|6145|593
1652363700000|2022-05-12 13:55:00|6155|6154|6149|6148|6160.5|6159.5|6138.8|6137.8|593
1652364000000|2022-05-12 14:00:00|6147.5|6146.5|6157.5|6156.5|6158.5|6157.5|6140.8|6139.8|640
1652364300000|2022-05-12 14:05:00|6158|6157|6175.5|6174.5|6177|6176|6157|6156|894
1652364600000|2022-05-12 14:10:00|6174.7|6173.7|6179.7|6178.7|6190.7|6189.7|6170.2|6169.2|886
1652364900000|2022-05-12 14:15:00|6179.5|6178.5|6184.2|6183.2|6186.2|6185.2|6171|6170|753
1652365200000|2022-05-12 14:20:00|6184.7|6183.7|6200.7|6199.7|6204.7|6203.7|6180.2|6179.2|848
1652365500000|2022-05-12 14:25:00|6200.5|6199.5|6190.5|6189.5|6205.7|6204.7|6187|6186|1839
1652365800000|2022-05-12 14:30:00|6190.7|6189.7|6195|6194|6200.2|6199.2|6185.2|6184.2|688
1652366100000|2022-05-12 14:35:00|6194.7|6193.7|6207.5|6206.5|6208.2|6207.2|6191.2|6190.2|645
1652366400000|2022-05-12 14:40:00|6207.7|6206.7|6202.2|6201.2|6208.2|6207.2|6196.2|6195.2|718
1652366700000|2022-05-12 14:45:00|6202.5|6201.5|6202.7|6201.7|6207|6206|6194.7|6193.7|672
1652367000000|2022-05-12 14:50:00|6202.2|6201.2|6211.7|6210.7|6212.2|6211.2|6201.7|6200.7|631
1652367300000|2022-05-12 14:55:00|6212|6211|6214|6213|6217.2|6216.2|6210|6209|584
1652367600000|2022-05-12 15:00:00|6214.5|6213.5|6220|6219|6220|6219|6205.2|6204.2|672
1652367900000|2022-05-12 15:05:00|6220.2|6219.2|6238.2|6237.2|6240|6239|6218.2|6217.2|861
1652368200000|2022-05-12 15:10:00|6238.5|6237.5|6224.7|6223.7|6239.5|6238.5|6222.7|6221.7|857
1652368500000|2022-05-12 15:15:00|6225|6224|6225.5|6224.5|6227.7|6226.7|6219.5|6218.5|717
1652368800000|2022-05-12 15:20:00|6225|6224|6215.7|6214.7|6229.2|6228.2|6214.2|6213.2|958
1652369100000|2022-05-12 15:25:00|6216|6215|6210.2|6209.2|6222.2|6221.2|6207.7|6206.7|1437
1652369400000|2022-05-12 15:30:00|6209.1|6208.1|6200.6|6198.6|6214.1|6212.1|6189.6|6187.6|5337
1652369700000|2022-05-12 15:35:00|6202.9|6200.9|6213.1|6211.1|6214.4|6212.4|6200.6|6198.6|2120
1652370000000|2022-05-12 15:40:00|6212.9|6210.9|6197.6|6195.6|6214.1|6212.1|6196.9|6194.9|443
1652370300000|2022-05-12 15:45:00|6197.4|6195.4|6186.1|6184.1|6198.1|6196.1|6183.1|6181.1|297
1652370600000|2022-05-12 15:50:00|6185.9|6183.9|6181.6|6179.6|6185.9|6183.9|6177.1|6175.1|274
1652370900000|2022-05-12 15:55:00|6181.4|6179.4|6169.6|6167.6|6181.4|6179.4|6169.1|6167.1|274
1652371200000|2022-05-12 16:00:00|6169.9|6167.9|6169.6|6167.6|6171.6|6169.6|6163.6|6161.6|304
1652371500000|2022-05-12 16:05:00|6169.9|6167.9|6177.1|6175.1|6179.9|6177.9|6164.6|6162.6|606
1652371800000|2022-05-12 16:10:00|6176.9|6174.9|6179.6|6177.6|6182.1|6180.1|6167.1|6165.1|185
1652372100000|2022-05-12 16:15:00|6179.4|6177.4|6182.4|6180.4|6184.9|6182.9|6172.1|6170.1|173
1652372400000|2022-05-12 16:20:00|6182.1|6180.1|6192.9|6190.9|6193.4|6191.4|6177.1|6175.1|246
1652372700000|2022-05-12 16:25:00|6192.6|6190.6|6201.9|6199.9|6203.4|6201.4|6191.6|6189.6|211
1652373000000|2022-05-12 16:30:00|6202.1|6200.1|6210.4|6208.4|6213.1|6211.1|6201.6|6199.6|109
1652373300000|2022-05-12 16:35:00|6210.6|6208.6|6204.1|6202.1|6213.9|6211.9|6204.1|6202.1|87
1652373600000|2022-05-12 16:40:00|6204.4|6202.4|6213.4|6211.4|6213.4|6211.4|6193.6|6191.6|220
1652373900000|2022-05-12 16:45:00|6214.4|6212.4|6204.9|6202.9|6216.1|6214.1|6201.6|6199.6|296
1652374200000|2022-05-12 16:50:00|6204.6|6202.6|6207.1|6205.1|6211.4|6209.4|6202.1|6200.1|136
1652374500000|2022-05-12 16:55:00|6207.6|6205.6|6198.9|6196.9|6213.1|6211.1|6197.9|6195.9|106
1652374800000|2022-05-12 17:00:00|6198.6|6196.6|6191.1|6189.1|6204.6|6202.6|6189.9|6187.9|109
1652375100000|2022-05-12 17:05:00|6190.9|6188.9|6189.9|6187.9|6194.9|6192.9|6185.6|6183.6|80
1652375400000|2022-05-12 17:10:00|6189.6|6187.6|6187.6|6185.6|6196.9|6194.9|6184.4|6182.4|153
1652375700000|2022-05-12 17:15:00|6187.4|6185.4|6178.9|6176.9|6192.9|6190.9|6176.6|6174.6|138
1652376000000|2022-05-12 17:20:00|6178.4|6176.4|6179.1|6177.1|6187.1|6185.1|6174.4|6172.4|68
1652376300000|2022-05-12 17:25:00|6179.9|6177.9|6178.6|6176.6|6181.4|6179.4|6171.4|6169.4|90
1652376600000|2022-05-12 17:30:00|6178.4|6176.4|6169.1|6167.1|6182.6|6180.6|6166.4|6164.4|296
1652376900000|2022-05-12 17:35:00|6168.9|6166.9|6162.9|6160.9|6173.1|6171.1|6160.9|6158.9|147
1652377200000|2022-05-12 17:40:00|6162.6|6160.6|6162.9|6160.9|6165.4|6163.4|6160.1|6158.1|97
1652377500000|2022-05-12 17:45:00|6162.6|6160.6|6151.6|6149.6|6164.4|6162.4|6150.6|6148.6|88
1652377800000|2022-05-12 17:50:00|6151.4|6149.4|6154.6|6152.6|6156.9|6154.9|6151.4|6149.4|58
1652378100000|2022-05-12 17:55:00|6154.9|6152.9|6159.6|6157.6|6164.9|6162.9|6151.4|6149.4|157
1652378400000|2022-05-12 18:00:00|6159.4|6157.4|6169.6|6167.6|6173.4|6171.4|6158.4|6156.4|206
1652378700000|2022-05-12 18:05:00|6169.4|6167.4|6154.4|6152.4|6169.6|6167.6|6153.6|6151.6|131
1652379000000|2022-05-12 18:10:00|6154.6|6152.6|6161.4|6159.4|6162.1|6160.1|6153.4|6151.4|90
1652379300000|2022-05-12 18:15:00|6161.1|6159.1|6166.9|6164.9|6167.4|6165.4|6157.9|6155.9|85
1652379600000|2022-05-12 18:20:00|6166.6|6164.6|6164.1|6162.1|6173.6|6171.6|6161.4|6159.4|213
1652379900000|2022-05-12 18:25:00|6163.9|6161.9|6162.6|6160.6|6167.9|6165.9|6158.9|6156.9|175
1652380200000|2022-05-12 18:30:00|6162.1|6160.1|6153.9|6151.9|6165.1|6163.1|6149.1|6147.1|122
1652380500000|2022-05-12 18:35:00|6153.6|6151.6|6148.4|6146.4|6154.4|6152.4|6147.4|6145.4|91
1652380800000|2022-05-12 18:40:00|6148.1|6146.1|6147.1|6145.1|6151.9|6149.9|6142.6|6140.6|199
1652381100000|2022-05-12 18:45:00|6147.4|6145.4|6145.1|6143.1|6153.1|6151.1|6144.4|6142.4|244
1652381400000|2022-05-12 18:50:00|6144.9|6142.9|6146.4|6144.4|6151.4|6149.4|6141.4|6139.4|159
1652381700000|2022-05-12 18:55:00|6146.6|6144.6|6143.9|6141.9|6149.1|6147.1|6141.4|6139.4|81
1652382000000|2022-05-12 19:00:00|6144.4|6142.4|6155.1|6153.1|6155.6|6153.6|6140.6|6138.6|170
1652382300000|2022-05-12 19:05:00|6155.4|6153.4|6149.4|6147.4|6156.9|6154.9|6145.6|6143.6|109
1652382600000|2022-05-12 19:10:00|6149.1|6147.1|6147.4|6145.4|6149.9|6147.9|6142.4|6140.4|54
1652382900000|2022-05-12 19:15:00|6147.6|6145.6|6163.4|6161.4|6166.1|6164.1|6147.6|6145.6|179
1652383200000|2022-05-12 19:20:00|6163.9|6161.9|6179.4|6177.4|6184.4|6182.4|6162.4|6160.4|305
1652383500000|2022-05-12 19:25:00|6179.1|6177.1|6168.6|6166.6|6188.4|6186.4|6167.1|6165.1|360
1652383800000|2022-05-12 19:30:00|6167.4|6165.4|6175.4|6173.4|6183.9|6181.9|6167.4|6165.4|250
1652384100000|2022-05-12 19:35:00|6174.1|6172.1|6180.6|6178.6|6181.6|6179.6|6168.4|6166.4|254
1652384400000|2022-05-12 19:40:00|6180.9|6178.9|6181.4|6179.4|6189.4|6187.4|6175.9|6173.9|248
1652384700000|2022-05-12 19:45:00|6181.1|6179.1|6181.6|6179.6|6189.9|6187.9|6177.1|6175.1|158
1652385000000|2022-05-12 19:50:00|6180.4|6178.4|6184.4|6182.4|6198.1|6196.1|6180.4|6178.4|538
1652385300000|2022-05-12 19:55:00|6184.9|6182.9|6199.4|6197.4|6201.4|6199.4|6183.4|6181.4|370
1652385600000|2022-05-12 20:00:00|6199.2|6195.4|6205.2|6201.2|6205.2|6201.2|6191.8|6187.8|0
1652385900000|2022-05-12 20:05:00|6205.6|6201.6|6207|6203|6208.4|6204.4|6203|6199|0
1652386200000|2022-05-12 20:10:00|6206.3|6202.3|6191.8|6187.8|6206.7|6202.7|6191.4|6187.4|0
1652386500000|2022-05-12 20:15:00|6192.3|6188.3|6192.3|6188.3|6194.2|6190.2|6184|6180|0
1652386800000|2022-05-12 20:20:00|6192.2|6188.2|6190.6|6186.6|6193|6189|6187.3|6183.3|0
1652387100000|2022-05-12 20:25:00|6190.8|6186.8|6190.5|6186.5|6192|6188|6187|6183|0
1652387400000|2022-05-12 20:30:00|6190.6|6186.6|6187|6183|6190.6|6186.6|6178.5|6174.5|0
1652387700000|2022-05-12 20:35:00|6187.1|6183.1|6180|6176|6188.9|6184.9|6174.9|6170.9|0
1652388000000|2022-05-12 20:40:00|6180.3|6176.3|6175.2|6171.2|6182.8|6178.8|6174|6170|0
1652388300000|2022-05-12 20:45:00|6175.4|6171.4|6167.1|6163.1|6180.1|6176.1|6166.8|6162.8|0
1652388600000|2022-05-12 20:50:00|6167.3|6163.3|6161.2|6157.2|6167.6|6163.6|6160.9|6156.9|0
1652388900000|2022-05-12 20:55:00|6161.4|6157.4|6165.7|6161.7|6166.8|6162.8|6157.8|6153.8|0
1652389200000|2022-05-12 21:00:00|6165.8|6161.8|6167.1|6163.1|6167.6|6163.6|6165.5|6161.5|0
1652389500000|2022-05-12 21:05:00|6166.9|6162.9|6167.5|6163.5|6167.5|6163.5|6166.4|6162.4|0
1652389800000|2022-05-12 21:10:00|6167.6|6163.6|6169.4|6165.4|6170.6|6166.6|6167.6|6163.6|0
1652390100000|2022-05-12 21:15:00|6169.2|6165.2|6169.2|6165.2|6169.6|6165.6|6169.1|6165.1|0
1652390400000|2022-05-12 21:20:00|6169.4|6165.4|6171.8|6167.8|6171.8|6167.8|6169.2|6165.2|0
1652390700000|2022-05-12 21:25:00|6171.5|6167.5|6172.6|6168.6|6172.6|6168.6|6171.4|6167.4|0
1652391000000|2022-05-12 21:30:00|6172.9|6168.9|6172.3|6168.3|6173.3|6169.3|6172.3|6168.3|0
1652391300000|2022-05-12 21:35:00|6172.5|6168.5|6172.6|6168.6|6172.6|6168.6|6172.1|6168.1|0
1652391600000|2022-05-12 21:40:00|6171.9|6167.9|6172.1|6168.1|6173.3|6169.3|6171.6|6167.6|0
1652391900000|2022-05-12 21:45:00|6172.4|6168.4|6172.8|6168.8|6173.6|6169.6|6172.4|6168.4|0
1652392200000|2022-05-12 21:50:00|6172.9|6168.9|6172.6|6168.6|6173.5|6169.5|6172.6|6168.6|0
1652392500000|2022-05-12 21:55:00|6173|6169|6173.6|6169.6|6173.6|6169.6|6172.9|6168.9|0
1652392800000|2022-05-12 22:00:00|6173.7|6169.7|6177.1|6173.1|6181.7|6177.7|6173.7|6169.7|0
1652393100000|2022-05-12 22:05:00|6176.8|6172.8|6181.3|6177.3|6184|6180|6174.5|6170.5|0
1652393400000|2022-05-12 22:10:00|6181.8|6177.8|6185.6|6181.6|6187.2|6183.2|6180.4|6176.4|0
1652393700000|2022-05-12 22:15:00|6185.1|6181.1|6184.9|6180.9|6186.3|6182.3|6180.3|6176.3|0
1652394000000|2022-05-12 22:20:00|6185.1|6181.1|6180.4|6176.4|6187.5|6183.5|6180.4|6176.4|0
1652394300000|2022-05-12 22:25:00|6180.6|6176.6|6188.4|6184.4|6188.7|6184.7|6180.6|6176.6|0
1652394600000|2022-05-12 22:30:00|6188|6184|6180.9|6176.9|6188.4|6184.4|6180.9|6176.9|0
1652394900000|2022-05-12 22:35:00|6181|6177|6182.2|6178.2|6182.3|6178.3|6180.8|6176.8|0
1652395200000|2022-05-12 22:40:00|6182.3|6178.3|6184.7|6180.7|6184.7|6180.7|6182.2|6178.2|0
1652395500000|2022-05-12 22:45:00|6184.6|6180.6|6183.7|6179.7|6185.9|6181.9|6182.8|6178.8|0
1652395800000|2022-05-12 22:50:00|6184|6180|6184.4|6180.4|6186.3|6182.3|6183|6179|0
1652396100000|2022-05-12 22:55:00|6184.6|6180.6|6185.1|6181.1|6185.6|6181.6|6183.2|6179.2|0
1652396400000|2022-05-12 23:00:00|6185.6|6181.6|6192.7|6188.7|6193.9|6189.9|6184.5|6180.5|0
1652396700000|2022-05-12 23:05:00|6193.2|6189.2|6193|6189|6198.9|6194.9|6192.2|6188.2|0
1652397000000|2022-05-12 23:10:00|6192.9|6188.9|6196|6192|6197.9|6193.9|6192.2|6188.2|0
1652397300000|2022-05-12 23:15:00|6195.8|6191.8|6194.4|6191.4|6196.2|6192.7|6191.7|6188.7|0
1652397600000|2022-05-12 23:20:00|6194.5|6191.5|6201.5|6198.5|6202|6199|6194.5|6191.5|0
1652397900000|2022-05-12 23:25:00|6202|6199|6201.5|6198.5|6205.5|6202.5|6199.6|6196.6|0
1652398200000|2022-05-12 23:30:00|6202|6199|6204.9|6201.9|6206.5|6203.5|6200.8|6197.8|0
1652398500000|2022-05-12 23:35:00|6205.3|6202.3|6215.8|6212.8|6216.1|6213.1|6203.4|6200.4|0
1652398800000|2022-05-12 23:40:00|6215.9|6212.9|6217.8|6214.8|6220|6217|6215.9|6212.9|0
1652399100000|2022-05-12 23:45:00|6217.6|6214.6|6222.3|6219.3|6224.7|6221.7|6217.6|6214.6|0
1652399400000|2022-05-12 23:50:00|6222.4|6219.4|6222.1|6219.1|6223.1|6220.1|6220.7|6217.7|0
1652399700000|2022-05-12 23:55:00|6222.3|6219.3|6220.9|6217.9|6222.9|6219.9|6220.5|6217.5|0
1652400000000|2022-05-13 00:00:00|6220.8|6217.8|6222.8|6219.8|6223.7|6220.7|6214.3|6211.3|0
1652400300000|2022-05-13 00:05:00|6222.5|6219.5|6220.1|6217.1|6224.6|6221.6|6219.4|6216.4|0
1652400600000|2022-05-13 00:10:00|6219.8|6216.8|6224.8|6221.8|6226.8|6223.8|6215.4|6212.4|0
1652400900000|2022-05-13 00:15:00|6224.6|6221.6|6231.6|6228.6|6232.5|6229.5|6224.4|6221.4|0
1652401200000|2022-05-13 00:20:00|6231.5|6228.5|6233.3|6230.3|6235|6232|6226.5|6223.5|0
1652401500000|2022-05-13 00:25:00|6235|6232|6238.4|6235.4|6238.4|6235.4|6231.6|6228.6|0
1652401800000|2022-05-13 00:30:00|6240|6237|6245.2|6242.2|6246.9|6243.9|6238.3|6235.3|0
1652402100000|2022-05-13 00:35:00|6246|6243|6247|6244|6247|6244|6241.7|6238.7|0
1652402400000|2022-05-13 00:40:00|6248.7|6245.7|6253.8|6250.8|6257.2|6254.2|6247|6244|0
1652402700000|2022-05-13 00:45:00|6255.5|6252.5|6255.3|6252.3|6258.7|6255.7|6253.8|6250.8|0
1652403000000|2022-05-13 00:50:00|6257|6254|6256.9|6253.9|6258.7|6255.7|6255.2|6252.2|0
1652403300000|2022-05-13 00:55:00|6258.6|6255.6|6256.9|6253.9|6258.6|6255.6|6255.2|6252.2|0
1652403600000|2022-05-13 01:00:00|6255.2|6252.2|6259.5|6256.5|6260.3|6257.3|6255.1|6252.1|0
1652403900000|2022-05-13 01:05:00|6258.6|6255.6|6256.9|6253.9|6259.5|6256.5|6255.3|6252.3|0
1652404200000|2022-05-13 01:10:00|6256.1|6253.1|6257.4|6254.4|6257.4|6254.4|6252.3|6249.3|0
1652404500000|2022-05-13 01:15:00|6256.6|6253.6|6267.2|6264.2|6267.2|6264.2|6255.7|6252.7|0
1652404800000|2022-05-13 01:20:00|6265.6|6262.6|6266.4|6263.4|6270.5|6267.5|6265.5|6262.5|0
1652405100000|2022-05-13 01:25:00|6266.5|6263.5|6268|6265|6269.8|6266.8|6266.3|6263.3|0
1652405400000|2022-05-13 01:30:00|6267.8|6264.8|6264.3|6261.3|6267.8|6264.8|6262.6|6259.6|0
1652405700000|2022-05-13 01:35:00|6262.6|6259.6|6254|6251|6262.6|6259.6|6252.2|6249.2|0
1652406000000|2022-05-13 01:40:00|6253.2|6250.2|6255.8|6252.8|6258.4|6255.4|6252.3|6249.3|0
1652406300000|2022-05-13 01:45:00|6256.6|6253.6|6260.6|6257.6|6262.3|6259.3|6255.8|6252.8|0
1652406600000|2022-05-13 01:50:00|6262.3|6259.3|6267.1|6264.1|6267.1|6264.1|6260.6|6257.6|0
1652406900000|2022-05-13 01:55:00|6267|6264|6267|6264|6268.8|6265.8|6265.4|6262.4|0
1652407200000|2022-05-13 02:00:00|6267.1|6264.1|6270.4|6267.4|6273.7|6270.7|6267.1|6264.1|0
1652407500000|2022-05-13 02:05:00|6270.3|6267.3|6268.6|6265.6|6272|6269|6267.8|6264.8|0
1652407800000|2022-05-13 02:10:00|6267.8|6264.8|6265.5|6262.5|6268.6|6265.6|6265.5|6262.5|0
1652408100000|2022-05-13 02:15:00|6263.8|6260.8|6268.9|6265.9|6270.6|6267.6|6262.1|6259.1|0
1652408400000|2022-05-13 02:20:00|6268.8|6265.8|6266.9|6263.9|6269.7|6266.7|6266|6263|0
1652408700000|2022-05-13 02:25:00|6266.8|6263.8|6266.9|6263.9|6266.9|6263.9|6265.2|6262.2|0
1652409000000|2022-05-13 02:30:00|6266.8|6263.8|6268.2|6265.2|6270.3|6267.3|6266.4|6263.4|0
1652409300000|2022-05-13 02:35:00|6268.1|6265.1|6261.1|6258.1|6269.5|6266.5|6261.1|6258.1|0
1652409600000|2022-05-13 02:40:00|6262|6259|6262.8|6259.8|6262.8|6259.8|6261|6258|0
1652409900000|2022-05-13 02:45:00|6261.9|6258.9|6261|6258|6262.8|6259.8|6260.9|6257.9|0
1652410200000|2022-05-13 02:50:00|6260.9|6257.9|6261.8|6258.8|6264.3|6261.3|6260.9|6257.9|0
1652410500000|2022-05-13 02:55:00|6261|6258|6261|6258|6262.7|6259.7|6259.3|6256.3|0
1652410800000|2022-05-13 03:00:00|6259.3|6256.3|6260.1|6257.1|6261|6258|6259.3|6256.3|0
1652411100000|2022-05-13 03:05:00|6259.3|6256.3|6264.6|6261.6|6264.6|6261.6|6259.3|6256.3|0
1652411400000|2022-05-13 03:10:00|6262.9|6259.9|6264.6|6261.6|6264.6|6261.6|6262.8|6259.8|0
1652411700000|2022-05-13 03:15:00|6266.3|6263.3|6273.1|6270.1|6274.1|6271.1|6265.4|6262.4|0
1652412000000|2022-05-13 03:20:00|6271.4|6268.4|6279.8|6276.8|6279.8|6276.8|6271.4|6268.4|0
1652412300000|2022-05-13 03:25:00|6279.7|6276.7|6278.2|6275.2|6279.9|6276.9|6274.7|6271.7|0
1652412600000|2022-05-13 03:30:00|6279.9|6276.9|6281.5|6278.5|6284.9|6281.9|6278.1|6275.1|0
1652412900000|2022-05-13 03:35:00|6282.3|6279.3|6284.9|6281.9|6284.9|6281.9|6281.5|6278.5|0
1652413200000|2022-05-13 03:40:00|6284|6281|6286.6|6283.6|6286.6|6283.6|6284|6281|0
1652413500000|2022-05-13 03:45:00|6286.5|6283.5|6282.6|6279.6|6286.6|6283.6|6280.9|6277.9|0
1652413800000|2022-05-13 03:50:00|6281.8|6278.8|6279.3|6276.3|6286.1|6283.1|6279.2|6276.2|0
1652414100000|2022-05-13 03:55:00|6280.1|6277.1|6278.4|6275.4|6281|6278|6275.8|6272.8|0
1652414400000|2022-05-13 04:00:00|6278.3|6275.3|6270.6|6267.6|6279.2|6276.2|6270.6|6267.6|0
1652414700000|2022-05-13 04:05:00|6272.3|6269.3|6270.8|6267.8|6272.5|6269.5|6268.9|6265.9|0
1652415000000|2022-05-13 04:10:00|6270.7|6267.7|6270.6|6267.6|6270.7|6267.7|6267.2|6264.2|0
1652415300000|2022-05-13 04:15:00|6270.7|6267.7|6270.5|6267.5|6271.5|6268.5|6268.9|6265.9|0
1652415600000|2022-05-13 04:20:00|6270.6|6267.6|6274|6271|6274|6271|6270.5|6267.5|0
1652415900000|2022-05-13 04:25:00|6273.9|6270.9|6273.8|6270.8|6273.9|6270.9|6272.2|6269.2|0
1652416200000|2022-05-13 04:30:00|6272.9|6269.9|6268.2|6265.2|6273.8|6270.8|6267.3|6264.3|0
1652416500000|2022-05-13 04:35:00|6268.3|6265.3|6266.5|6263.5|6269.8|6266.8|6266.4|6263.4|0
1652416800000|2022-05-13 04:40:00|6266.4|6263.4|6266.2|6263.2|6268.2|6265.2|6266.2|6263.2|0
1652417100000|2022-05-13 04:45:00|6267.1|6264.1|6269.5|6266.5|6269.5|6266.5|6266.1|6263.1|0
1652417400000|2022-05-13 04:50:00|6269.6|6266.6|6271.6|6268.6|6272.1|6269.1|6269.6|6266.6|0
1652417700000|2022-05-13 04:55:00|6270.8|6267.8|6269.8|6266.8|6271.6|6268.6|6269|6266|0
1652418000000|2022-05-13 05:00:00|6271.5|6268.5|6269.7|6266.7|6271.5|6268.5|6266.3|6263.3|0
1652418300000|2022-05-13 05:05:00|6269.8|6266.8|6272.8|6269.8|6273.2|6270.2|6268|6265|0
1652418600000|2022-05-13 05:10:00|6274.5|6271.5|6272.4|6269.4|6276.2|6273.2|6272.4|6269.4|0
1652418900000|2022-05-13 05:15:00|6273.2|6270.2|6275.7|6272.7|6275.7|6272.7|6270.7|6267.7|0
1652419200000|2022-05-13 05:20:00|6276.6|6273.6|6273.7|6270.7|6280.6|6277.6|6273.6|6270.6|0
1652419500000|2022-05-13 05:25:00|6273.6|6270.6|6271.8|6268.8|6273.6|6270.6|6265.1|6262.1|0
1652419800000|2022-05-13 05:30:00|6270.1|6267.1|6274.7|6271.7|6276.9|6273.9|6268.4|6265.4|0
1652420100000|2022-05-13 05:35:00|6275.6|6272.6|6275.1|6272.1|6276.4|6273.4|6273.5|6270.5|0
1652420400000|2022-05-13 05:40:00|6273.4|6270.4|6275|6272|6277.5|6274.5|6273.1|6270.1|0
1652420700000|2022-05-13 05:45:00|6275.8|6272.8|6274.7|6271.7|6278.1|6275.1|6271.3|6268.3|0
1652421000000|2022-05-13 05:50:00|6273.9|6270.9|6278.4|6275.4|6278.4|6275.4|6273|6270|0
1652421300000|2022-05-13 05:55:00|6280|6277|6278.3|6275.3|6280|6277|6274.9|6271.9|0
1652421600000|2022-05-13 06:00:00|6273.3|6270.3|6267.6|6265.6|6273.6|6271.6|6266.1|6264.1|691
1652421900000|2022-05-13 06:05:00|6267.4|6265.4|6267.4|6265.4|6274.6|6272.6|6265.4|6263.4|190
1652422200000|2022-05-13 06:10:00|6267.9|6265.9|6254.6|6252.6|6269.1|6267.1|6253.6|6251.6|307
1652422500000|2022-05-13 06:15:00|6254.4|6252.4|6246.4|6244.4|6254.9|6252.9|6244.4|6242.4|286
1652422800000|2022-05-13 06:20:00|6247.4|6245.4|6255.9|6253.9|6259.4|6257.4|6246.4|6244.4|231
1652423100000|2022-05-13 06:25:00|6256.1|6254.1|6255.1|6253.1|6259.4|6257.4|6252.1|6250.1|115
1652423400000|2022-05-13 06:30:00|6254.9|6252.9|6254.9|6252.9|6256.6|6254.6|6247.4|6245.4|174
1652423700000|2022-05-13 06:35:00|6255.1|6253.1|6260.4|6258.4|6263.4|6261.4|6253.9|6251.9|165
1652424000000|2022-05-13 06:40:00|6260.6|6258.6|6262.9|6260.9|6264.9|6262.9|6256.6|6254.6|111
1652424300000|2022-05-13 06:45:00|6263.1|6261.1|6270.1|6268.1|6271.1|6269.1|6260.6|6258.6|243
1652424600000|2022-05-13 06:50:00|6270.6|6268.6|6261.4|6259.4|6271.1|6269.1|6261.4|6259.4|141
1652424900000|2022-05-13 06:55:00|6261.1|6259.1|6257.9|6255.9|6264.9|6262.9|6251.4|6249.4|418
1652425200000|2022-05-13 07:00:00|6257.4|6256.4|6245.6|6244.6|6259.4|6258.4|6242.6|6241.6|2086
1652425500000|2022-05-13 07:05:00|6245.9|6244.9|6250.4|6249.4|6255.1|6254.1|6240.6|6239.6|1195
1652425800000|2022-05-13 07:10:00|6250.1|6249.1|6255.9|6254.9|6259.1|6258.1|6247.1|6246.1|1073
1652426100000|2022-05-13 07:15:00|6257.6|6256.6|6241.1|6240.1|6262.6|6261.6|6239.1|6238.1|1011
1652426400000|2022-05-13 07:20:00|6241.4|6240.4|6258.6|6257.6|6259.6|6258.6|6237.6|6236.6|661
1652426700000|2022-05-13 07:25:00|6258.4|6257.4|6263.1|6262.1|6266.1|6265.1|6246.6|6245.6|981
1652427000000|2022-05-13 07:30:00|6262.6|6261.6|6272.6|6271.6|6273.1|6272.1|6261.6|6260.6|666
1652427300000|2022-05-13 07:35:00|6272.9|6271.9|6282.6|6281.6|6282.6|6281.6|6268.4|6267.4|512
1652427600000|2022-05-13 07:40:00|6283.2|6282.2|6275.5|6274.5|6283.2|6282.2|6273|6272|497
1652427900000|2022-05-13 07:45:00|6276.2|6275.2|6275.5|6274.5|6279.7|6278.7|6273.2|6272.2|453
1652428200000|2022-05-13 07:50:00|6275.7|6274.7|6264.2|6263.2|6276.2|6275.2|6263.7|6262.7|535
1652428500000|2022-05-13 07:55:00|6264.5|6263.5|6262.7|6261.7|6267|6266|6259.7|6258.7|490
1652428800000|2022-05-13 08:00:00|6262.5|6261.5|6276|6275|6277.7|6276.7|6262.5|6261.5|375
1652429100000|2022-05-13 08:05:00|6276.2|6275.2|6287.5|6286.5|6287.5|6286.5|6276|6275|627
1652429400000|2022-05-13 08:10:00|6287.7|6286.7|6280.7|6279.7|6289.2|6288.2|6277.5|6276.5|462
1652429700000|2022-05-13 08:15:00|6281|6280|6283.7|6282.7|6287.2|6286.2|6278.5|6277.5|424
1652430000000|2022-05-13 08:20:00|6284.2|6283.2|6296.7|6295.7|6297.7|6296.7|6284.2|6283.2|373
1652430300000|2022-05-13 08:25:00|6297|6296|6295|6294|6299.2|6298.2|6293.7|6292.7|409
1652430600000|2022-05-13 08:30:00|6294.7|6293.7|6285|6284|6296.7|6295.7|6281.2|6280.2|866
1652430900000|2022-05-13 08:35:00|6284.7|6283.7|6280.2|6279.2|6285.7|6284.7|6278.7|6277.7|1551
1652431200000|2022-05-13 08:40:00|6280|6279|6277.7|6276.7|6281.2|6280.2|6275|6274|398
1652431500000|2022-05-13 08:45:00|6278|6277|6275.7|6274.7|6281.2|6280.2|6274.2|6273.2|274
1652431800000|2022-05-13 08:50:00|6275.5|6274.5|6283.2|6282.2|6283.7|6282.7|6273|6272|253
1652432100000|2022-05-13 08:55:00|6283.5|6282.5|6288.7|6287.7|6288.7|6287.7|6282|6281|249
1652432400000|2022-05-13 09:00:00|6289|6288|6293.5|6292.5|6296.7|6295.7|6288|6287|3796
1652432700000|2022-05-13 09:05:00|6294.2|6293.2|6296.7|6295.7|6297.7|6296.7|6290.5|6289.5|320
1652433000000|2022-05-13 09:10:00|6297|6296|6299.2|6298.2|6300|6299|6294|6293|1225
1652433300000|2022-05-13 09:15:00|6299.5|6298.5|6302.2|6301.2|6303.7|6302.7|6296.2|6295.2|231
1652433600000|2022-05-13 09:20:00|6302.5|6301.5|6305.2|6304.2|6307.2|6306.2|6302|6301|311
1652433900000|2022-05-13 09:25:00|6305|6304|6303.7|6302.7|6308.5|6307.5|6300.7|6299.7|468
1652434200000|2022-05-13 09:30:00|6304|6303|6292.2|6291.2|6305|6304|6289.2|6288.2|404
1652434500000|2022-05-13 09:35:00|6292.5|6291.5|6296.2|6295.2|6299|6298|6292.5|6291.5|195
1652434800000|2022-05-13 09:40:00|6296.5|6295.5|6293.7|6292.7|6298.2|6297.2|6289.5|6288.5|531
1652435100000|2022-05-13 09:45:00|6294|6293|6294.2|6293.2|6296.2|6295.2|6291.2|6290.2|195
1652435400000|2022-05-13 09:50:00|6294.5|6293.5|6286.2|6285.2|6295.5|6294.5|6286|6285|196
1652435700000|2022-05-13 09:55:00|6286|6285|6294.2|6293.2|6296.2|6295.2|6285.7|6284.7|299
1652436000000|2022-05-13 10:00:00|6295|6294|6303.2|6302.2|6303.5|6302.5|6294.7|6293.7|314
1652436300000|2022-05-13 10:05:00|6303|6302|6299|6298|6303.5|6302.5|6297.2|6296.2|307
1652436600000|2022-05-13 10:10:00|6299.2|6298.2|6305.7|6304.7|6306.5|6305.5|6296.2|6295.2|166
1652436900000|2022-05-13 10:15:00|6305.5|6304.5|6300.2|6299.2|6308.7|6307.7|6299.7|6298.7|264
1652437200000|2022-05-13 10:20:00|6300.5|6299.5|6298.7|6297.7|6300.7|6299.7|6296.5|6295.5|358
1652437500000|2022-05-13 10:25:00|6298.5|6297.5|6299.5|6298.5|6302.7|6301.7|6297.7|6296.7|171
1652437800000|2022-05-13 10:30:00|6299|6298|6300.2|6299.2|6302.2|6301.2|6295.7|6294.7|260
1652438100000|2022-05-13 10:35:00|6300|6299|6312.2|6311.2|6312.7|6311.7|6300|6299|241
1652438400000|2022-05-13 10:40:00|6312|6311|6313|6312|6315.2|6314.2|6309.7|6308.7|320
1652438700000|2022-05-13 10:45:00|6313.2|6312.2|6312.2|6311.2|6314.7|6313.7|6310|6309|187
1652439000000|2022-05-13 10:50:00|6312.5|6311.5|6309|6308|6313.2|6312.2|6307.7|6306.7|351
1652439300000|2022-05-13 10:55:00|6308.7|6307.7|6313|6312|6314.7|6313.7|6308.7|6307.7|207
1652439600000|2022-05-13 11:00:00|6311.7|6310.7|6312.7|6311.7|6315.2|6314.2|6309.7|6308.7|312
1652439900000|2022-05-13 11:05:00|6312.5|6311.5|6306.7|6305.7|6312.7|6311.7|6305.7|6304.7|183
1652440200000|2022-05-13 11:10:00|6307|6306|6303.7|6302.7|6307.5|6306.5|6302.7|6301.7|164
1652440500000|2022-05-13 11:15:00|6304|6303|6302.2|6301.2|6304|6303|6300.7|6299.7|222
1652440800000|2022-05-13 11:20:00|6302.5|6301.5|6306.7|6305.7|6307.5|6306.5|6301|6300|130
1652441100000|2022-05-13 11:25:00|6307|6306|6303|6302|6307|6306|6301.7|6300.7|141
1652441400000|2022-05-13 11:30:00|6303.2|6302.2|6304.2|6303.2|6304.2|6303.2|6298.7|6297.7|270
1652441700000|2022-05-13 11:35:00|6304|6303|6303.2|6302.2|6305.7|6304.7|6301.5|6300.5|184
1652442000000|2022-05-13 11:40:00|6303|6302|6302.8|6301.8|6304.3|6303.3|6300.8|6299.8|79
1652442300000|2022-05-13 11:45:00|6302.5|6301.5|6300.8|6299.8|6303|6302|6298.3|6297.3|253
1652442600000|2022-05-13 11:50:00|6300.5|6299.5|6299|6298|6301|6300|6297.3|6296.3|136
1652442900000|2022-05-13 11:55:00|6299.3|6298.3|6308|6307|6311|6310|6299|6298|441
1652443200000|2022-05-13 12:00:00|6308.3|6307.3|6308|6307|6313|6312|6306.8|6305.8|325
1652443500000|2022-05-13 12:05:00|6307.8|6306.8|6312.3|6311.3|6312.8|6311.8|6306.5|6305.5|218
1652443800000|2022-05-13 12:10:00|6312.5|6311.5|6316.3|6315.3|6316.3|6315.3|6311.5|6310.5|257
1652444100000|2022-05-13 12:15:00|6316.5|6315.5|6322|6321|6322.3|6321.3|6315.8|6314.8|513
1652444400000|2022-05-13 12:20:00|6321.8|6320.8|6314.8|6313.8|6323.3|6322.3|6314|6313|274
1652444700000|2022-05-13 12:25:00|6315|6314|6318.5|6317.5|6318.8|6317.8|6312.8|6311.8|221
1652445000000|2022-05-13 12:30:00|6318.3|6317.3|6320.3|6319.3|6320.8|6319.8|6316.5|6315.5|225
1652445300000|2022-05-13 12:35:00|6320.5|6319.5|6323.8|6322.8|6324.8|6323.8|6320.3|6319.3|210
1652445600000|2022-05-13 12:40:00|6324|6323|6321|6320|6325.5|6324.5|6320.5|6319.5|354
1652445900000|2022-05-13 12:45:00|6321.3|6320.3|6322.3|6321.3|6324|6323|6320.5|6319.5|295
1652446200000|2022-05-13 12:50:00|6322|6321|6320.8|6319.8|6324.3|6323.3|6319.3|6318.3|269
1652446500000|2022-05-13 12:55:00|6320.5|6319.5|6317.5|6316.5|6324.5|6323.5|6317.3|6316.3|245
1652446800000|2022-05-13 13:00:00|6317.8|6316.8|6313.5|6312.5|6319.8|6318.8|6309.5|6308.5|408
1652447100000|2022-05-13 13:05:00|6313.8|6312.8|6311.5|6310.5|6316.5|6315.5|6309.3|6308.3|307
1652447400000|2022-05-13 13:10:00|6311.3|6310.3|6308.3|6307.3|6312.5|6311.5|6304.8|6303.8|396
1652447700000|2022-05-13 13:15:00|6308|6307|6305.5|6304.5|6311.8|6310.8|6305.5|6304.5|372
1652448000000|2022-05-13 13:20:00|6305.3|6304.3|6304.5|6303.5|6308.5|6307.5|6302.3|6301.3|295
1652448300000|2022-05-13 13:25:00|6304.3|6303.3|6308.8|6307.8|6310|6309|6304.3|6303.3|373
1652448600000|2022-05-13 13:30:00|6308.5|6307.5|6311.8|6310.8|6317.8|6316.8|6308.5|6307.5|597
1652448900000|2022-05-13 13:35:00|6311.5|6310.5|6318.8|6317.8|6324|6323|6306.8|6305.8|1177
1652449200000|2022-05-13 13:40:00|6318.5|6317.5|6313.5|6312.5|6321.8|6320.8|6310.5|6309.5|713
1652449500000|2022-05-13 13:45:00|6313.8|6312.8|6312|6311|6319|6318|6307.8|6306.8|512
1652449800000|2022-05-13 13:50:00|6312.3|6311.3|6327.5|6326.5|6328.5|6327.5|6312|6311|539
1652450100000|2022-05-13 13:55:00|6327.8|6326.8|6324.8|6323.8|6328.5|6327.5|6323.5|6322.5|536
1652450400000|2022-05-13 14:00:00|6327.3|6326.3|6340|6339|6342|6341|6327|6326|986
1652450700000|2022-05-13 14:05:00|6340.3|6339.3|6341.3|6340.3|6342.8|6341.8|6334|6333|602
1652451000000|2022-05-13 14:10:00|6340.7|6339.7|6347.2|6346.2|6357.2|6356.2|6338.2|6337.2|1437
1652451300000|2022-05-13 14:15:00|6347.7|6346.7|6345.2|6344.2|6350.9|6349.9|6342.4|6341.4|620
1652451600000|2022-05-13 14:20:00|6345.4|6344.4|6349.9|6348.9|6355.4|6354.4|6344.9|6343.9|485
1652451900000|2022-05-13 14:25:00|6350.2|6349.2|6349.4|6348.4|6353.2|6352.2|6346.7|6345.7|603
1652452200000|2022-05-13 14:30:00|6348.9|6347.9|6349.4|6348.4|6350.9|6349.9|6346.2|6345.2|510
1652452500000|2022-05-13 14:35:00|6349.2|6348.2|6342.9|6341.9|6349.9|6348.9|6340.9|6339.9|669
1652452800000|2022-05-13 14:40:00|6343.2|6342.2|6337.7|6336.7|6345.4|6344.4|6335.9|6334.9|677
1652453100000|2022-05-13 14:45:00|6337.2|6336.2|6335.4|6334.4|6337.4|6336.4|6332.2|6331.2|594
1652453400000|2022-05-13 14:50:00|6335.7|6334.7|6339.2|6338.2|6339.2|6338.2|6334.2|6333.2|1953
1652453700000|2022-05-13 14:55:00|6339.4|6338.4|6337.7|6336.7|6341.7|6340.7|6335.7|6334.7|632
1652454000000|2022-05-13 15:00:00|6337.4|6336.4|6341.2|6340.2|6344.2|6343.2|6336.7|6335.7|595
1652454300000|2022-05-13 15:05:00|6341.4|6340.4|6346.4|6345.4|6348.2|6347.2|6341.2|6340.2|492
1652454600000|2022-05-13 15:10:00|6346.7|6345.7|6347.9|6346.9|6348.7|6347.7|6342.4|6341.4|427
1652454900000|2022-05-13 15:15:00|6347.7|6346.7|6349.4|6348.4|6350.9|6349.9|6345.2|6344.2|750
1652455200000|2022-05-13 15:20:00|6349.2|6348.2|6354.2|6353.2|6355.2|6354.2|6349.2|6348.2|1193
1652455500000|2022-05-13 15:25:00|6353.7|6352.7|6362.7|6361.7|6362.7|6361.7|6352.9|6351.9|1487
1652455800000|2022-05-13 15:30:00|6356.8|6355.8|6362.5|6360.5|6365.3|6363.3|6354.5|6352.5|4029
1652456100000|2022-05-13 15:35:00|6361.8|6359.8|6359|6357|6361.8|6359.8|6354.8|6352.8|2371
1652456400000|2022-05-13 15:40:00|6359.3|6357.3|6350|6348|6359.8|6357.8|6347|6345|546
1652456700000|2022-05-13 15:45:00|6349.8|6347.8|6350.8|6348.8|6351.5|6349.5|6344.3|6342.3|1002
1652457000000|2022-05-13 15:50:00|6350.5|6348.5|6356.8|6354.8|6357|6355|6349.5|6347.5|211
1652457300000|2022-05-13 15:55:00|6356.5|6354.5|6357.3|6355.3|6358.3|6356.3|6354|6352|85
1652457600000|2022-05-13 16:00:00|6357.8|6355.8|6360.5|6358.5|6361.8|6359.8|6354.5|6352.5|184
1652457900000|2022-05-13 16:05:00|6360.3|6358.3|6368|6366|6368.3|6366.3|6359|6357|231
1652458200000|2022-05-13 16:10:00|6368.3|6366.3|6369.8|6367.8|6373.5|6371.5|6365.5|6363.5|242
1652458500000|2022-05-13 16:15:00|6370|6368|6368|6366|6372.3|6370.3|6367.5|6365.5|71
1652458800000|2022-05-13 16:20:00|6367.8|6365.8|6367|6365|6369.3|6367.3|6365|6363|108
1652459100000|2022-05-13 16:25:00|6366.8|6364.8|6370.5|6368.5|6370.5|6368.5|6363.5|6361.5|154
1652459400000|2022-05-13 16:30:00|6370.8|6368.8|6371|6369|6374|6372|6370.3|6368.3|62
1652459700000|2022-05-13 16:35:00|6370.8|6368.8|6373.5|6371.5|6373.8|6371.8|6370.5|6368.5|83
1652460000000|2022-05-13 16:40:00|6373.3|6371.3|6372|6370|6374.5|6372.5|6371.5|6369.5|115
1652460300000|2022-05-13 16:45:00|6371.8|6369.8|6366.8|6364.8|6373.3|6371.3|6366|6364|171
1652460600000|2022-05-13 16:50:00|6366|6364|6364|6362|6366.5|6364.5|6360.8|6358.8|222
1652460900000|2022-05-13 16:55:00|6364.3|6362.3|6368.8|6366.8|6370.3|6368.3|6364.3|6362.3|65
1652461200000|2022-05-13 17:00:00|6368.5|6366.5|6370.3|6368.3|6372.3|6370.3|6366.3|6364.3|72
1652461500000|2022-05-13 17:05:00|6370.5|6368.5|6364.3|6362.3|6370.5|6368.5|6361.8|6359.8|76
1652461800000|2022-05-13 17:10:00|6364.5|6362.5|6366.3|6364.3|6367.8|6365.8|6362.3|6360.3|32
1652462100000|2022-05-13 17:15:00|6366|6364|6362.3|6360.3|6366.8|6364.8|6361|6359|37
1652462400000|2022-05-13 17:20:00|6362.8|6360.8|6363.8|6361.8|6363.8|6361.8|6357|6355|105
1652462700000|2022-05-13 17:25:00|6363.5|6361.5|6360.3|6358.3|6366.5|6364.5|6358.8|6356.8|35
1652463000000|2022-05-13 17:30:00|6360.5|6358.5|6364.8|6362.8|6364.8|6362.8|6359.3|6357.3|35
1652463300000|2022-05-13 17:35:00|6364.5|6362.5|6359.5|6357.5|6364.8|6362.8|6359|6357|76
1652463600000|2022-05-13 17:40:00|6359.8|6357.8|6355|6353|6359.8|6357.8|6353|6351|107
1652463900000|2022-05-13 17:45:00|6354.8|6352.8|6356.8|6354.8|6357|6355|6350.3|6348.3|33
1652464200000|2022-05-13 17:50:00|6356.5|6354.5|6354|6352|6357|6355|6351|6349|34
1652464500000|2022-05-13 17:55:00|6353.8|6351.8|6346.8|6344.8|6354.5|6352.5|6344.3|6342.3|106
1652464800000|2022-05-13 18:00:00|6346.5|6344.5|6332.5|6330.5|6347.3|6345.3|6330.5|6328.5|116
1652465100000|2022-05-13 18:05:00|6332.3|6330.3|6339|6337|6340|6338|6329|6327|141
1652465400000|2022-05-13 18:10:00|6338.8|6336.8|6334.3|6332.3|6343.5|6341.5|6333.8|6331.8|32
1652465700000|2022-05-13 18:15:00|6334|6332|6341.8|6339.8|6341.8|6339.8|6332.3|6330.3|52
1652466000000|2022-05-13 18:20:00|6342|6340|6335.8|6333.8|6342|6340|6332.8|6330.8|42
1652466300000|2022-05-13 18:25:00|6336|6334|6333.8|6331.8|6339|6337|6331|6329|175
1652466600000|2022-05-13 18:30:00|6334|6332|6340.8|6338.8|6349|6347|6333.5|6331.5|177
1652466900000|2022-05-13 18:35:00|6340.5|6338.5|6339.5|6337.5|6341.3|6339.3|6335.3|6333.3|88
1652467200000|2022-05-13 18:40:00|6339.3|6337.3|6343.8|6341.8|6345.5|6343.5|6336.3|6334.3|191
1652467500000|2022-05-13 18:45:00|6344.3|6342.3|6341.5|6339.5|6344.8|6342.8|6336.8|6334.8|229
1652467800000|2022-05-13 18:50:00|6341.8|6339.8|6357.3|6355.3|6357.5|6355.5|6340.5|6338.5|122
1652468100000|2022-05-13 18:55:00|6357.5|6355.5|6358|6356|6358.3|6356.3|6353.8|6351.8|88
1652468400000|2022-05-13 19:00:00|6358.3|6356.3|6355.3|6353.3|6361.5|6359.5|6354.5|6352.5|119
1652468700000|2022-05-13 19:05:00|6355.5|6353.5|6363.5|6361.5|6363.8|6361.8|6355.5|6353.5|113
1652469000000|2022-05-13 19:10:00|6363.8|6361.8|6367.5|6365.5|6367.5|6365.5|6361|6359|116
1652469300000|2022-05-13 19:15:00|6367.8|6365.8|6365.8|6363.8|6368.8|6366.8|6363|6361|65
1652469600000|2022-05-13 19:20:00|6365.5|6363.5|6366.5|6364.5|6367.8|6365.8|6361.3|6359.3|61
1652469900000|2022-05-13 19:25:00|6366.3|6364.3|6371|6369|6372|6370|6365.3|6363.3|86
1652470200000|2022-05-13 19:30:00|6370.8|6368.8|6359.8|6357.8|6373|6371|6358.8|6356.8|130
1652470500000|2022-05-13 19:35:00|6360|6358|6360.3|6358.3|6365.5|6363.5|6355|6353|142
1652470800000|2022-05-13 19:40:00|6360.5|6358.5|6366.5|6364.5|6370|6368|6358.8|6356.8|94
1652471100000|2022-05-13 19:45:00|6366.8|6364.8|6365.8|6363.8|6370.3|6368.3|6358.8|6356.8|81
1652471400000|2022-05-13 19:50:00|6368.3|6366.3|6363.3|6361.3|6368.3|6366.3|6353.3|6351.3|439
1652471700000|2022-05-13 19:55:00|6363.8|6361.8|6373.8|6371.8|6373.8|6371.8|6359.5|6357.5|379
1652472000000|2022-05-13 20:00:00|6371.8|6367.8|6360.2|6356.2|6371.8|6367.8|6358.3|6354.3|0
1652472300000|2022-05-13 20:05:00|6360.6|6356.6|6355.1|6351.1|6361.1|6357.1|6354.4|6350.4|0
1652472600000|2022-05-13 20:10:00|6355.6|6351.6|6356.6|6352.6|6358.9|6354.9|6354.8|6350.8|0
1652472900000|2022-05-13 20:15:00|6357|6353|6365.2|6361.2|6366.1|6362.1|6356.8|6352.8|0
1652473200000|2022-05-13 20:20:00|6366.1|6362.1|6367.4|6363.4|6369.8|6365.8|6363.3|6359.3|0
1652473500000|2022-05-13 20:25:00|6367.3|6363.3|6369.2|6365.2|6370.1|6366.1|6366.5|6362.5|0
1652473800000|2022-05-13 20:30:00|6369.1|6365.1|6369.8|6365.8|6370.1|6366.1|6368|6364|0
1652474100000|2022-05-13 20:35:00|6369.9|6365.9|6368.9|6364.9|6371.3|6367.3|6368.5|6364.5|0
1652474400000|2022-05-13 20:40:00|6368.6|6364.6|6367.4|6363.4|6368.9|6364.9|6366.5|6362.5|0
1652474700000|2022-05-13 20:45:00|6367.7|6363.7|6364.1|6360.1|6368.9|6364.9|6363.7|6359.7|0
1652475000000|2022-05-13 20:50:00|6363.7|6359.7|6359.4|6355.4|6365|6361|6359.4|6355.4|0
1652475300000|2022-05-13 20:55:00|6359.6|6355.6|6359.7|6355.7|6361.7|6357.7|6358.6|6354.6|0
1652475600000|2022-05-13 21:00:00|6359.8|6355.8|6359.8|6355.8|6359.8|6355.8|6359.8|6355.8|0
1652652000000|2022-05-15 22:00:00|6369.7|6365.7|6392.3|6388.3|6392.3|6388.3|6369.1|6365.1|0
1652652300000|2022-05-15 22:05:00|6392.1|6388.1|6393.8|6389.8|6398|6394|6387.3|6383.3|0
1652652600000|2022-05-15 22:10:00|6394.1|6390.1|6400.7|6396.7|6402.5|6398.5|6393.6|6389.6|0
1652652900000|2022-05-15 22:15:00|6400.6|6396.6|6396|6392|6401.8|6397.8|6395.7|6391.7|0
1652653200000|2022-05-15 22:20:00|6396.2|6392.2|6397.4|6393.4|6398.3|6394.3|6392.7|6388.7|0
1652653500000|2022-05-15 22:25:00|6397|6393|6395.9|6391.9|6397.8|6393.8|6393.9|6389.9|0
1652653800000|2022-05-15 22:30:00|6396.2|6392.2|6392.6|6388.6|6396.2|6392.2|6390.5|6386.5|0
1652654100000|2022-05-15 22:35:00|6392.4|6388.4|6392.9|6388.9|6393.8|6389.8|6391.4|6387.4|0
1652654400000|2022-05-15 22:40:00|6393.1|6389.1|6394.5|6390.5|6395.3|6391.3|6389.8|6385.8|0
1652654700000|2022-05-15 22:45:00|6394.3|6390.3|6396.3|6392.3|6399|6395|6391.7|6387.7|0
1652655000000|2022-05-15 22:50:00|6396.1|6392.1|6397.7|6393.7|6399.6|6395.6|6394.8|6390.8|0
1652655300000|2022-05-15 22:55:00|6397.8|6393.8|6395.2|6391.2|6397.9|6393.9|6392.7|6388.7|0
1652655600000|2022-05-15 23:00:00|6395.4|6391.4|6392.7|6388.7|6395.9|6391.9|6391.9|6387.9|0
1652655900000|2022-05-15 23:05:00|6392.8|6388.8|6387.5|6383.5|6394.1|6390.1|6386.3|6382.3|0
1652656200000|2022-05-15 23:10:00|6387.6|6383.6|6389.6|6385.6|6391.2|6387.2|6387.2|6383.2|0
1652656500000|2022-05-15 23:15:00|6390|6386|6390.4|6387.4|6392.6|6389.6|6386.7|6383.7|0
1652656800000|2022-05-15 23:20:00|6390|6387|6391.9|6388.9|6392.3|6389.3|6388.3|6385.3|0
1652657100000|2022-05-15 23:25:00|6391.8|6388.8|6388.5|6385.5|6394.5|6391.5|6388|6385|0
1652657400000|2022-05-15 23:30:00|6388.6|6385.6|6396.6|6393.6|6398.1|6395.1|6388.5|6385.5|0
1652657700000|2022-05-15 23:35:00|6397.1|6394.1|6394.7|6391.7|6397.8|6394.8|6394.1|6391.1|0
1652658000000|2022-05-15 23:40:00|6395|6392|6395.8|6392.8|6396.6|6393.6|6392.6|6389.6|0
1652658300000|2022-05-15 23:45:00|6395.3|6392.3|6398.1|6395.1|6400.5|6397.5|6395.3|6392.3|0
1652658600000|2022-05-15 23:50:00|6398.6|6395.6|6403.4|6400.4|6405|6402|6397.8|6394.8|0
1652658900000|2022-05-15 23:55:00|6403.1|6400.1|6395.5|6392.5|6403.8|6400.8|6394.6|6391.6|0
1652659200000|2022-05-16 00:00:00|6395.2|6392.2|6387.8|6384.8|6396.4|6393.4|6385|6382|0
1652659500000|2022-05-16 00:05:00|6387.7|6384.7|6384.1|6381.1|6389.6|6386.6|6381.4|6378.4|0
1652659800000|2022-05-16 00:10:00|6384.6|6381.6|6385.8|6382.8|6390.7|6387.7|6383.4|6380.4|0
1652660100000|2022-05-16 00:15:00|6385.7|6382.7|6376.5|6373.5|6385.7|6382.7|6373.1|6370.1|0
1652660400000|2022-05-16 00:20:00|6377.4|6374.4|6383.1|6380.1|6383.1|6380.1|6373.8|6370.8|0
1652660700000|2022-05-16 00:25:00|6382.2|6379.2|6384.8|6381.8|6384.8|6381.8|6381.4|6378.4|0
1652661000000|2022-05-16 00:30:00|6383.1|6380.1|6378.9|6375.9|6384|6381|6376.3|6373.3|0
1652661300000|2022-05-16 00:35:00|6378|6375|6374.6|6371.6|6378.9|6375.9|6374.6|6371.6|0
1652661600000|2022-05-16 00:40:00|6375.5|6372.5|6376.3|6373.3|6376.4|6373.4|6374.6|6371.6|0
1652661900000|2022-05-16 00:45:00|6375.4|6372.4|6375.5|6372.5|6379.7|6376.7|6375.4|6372.4|0
1652662200000|2022-05-16 00:50:00|6376.3|6373.3|6378.1|6375.1|6379.8|6376.8|6374.6|6371.6|0
1652662500000|2022-05-16 00:55:00|6379.8|6376.8|6381.4|6378.4|6381.5|6378.5|6378|6375|0
1652662800000|2022-05-16 01:00:00|6379.7|6376.7|6383.1|6380.1|6384.9|6381.9|6379.7|6376.7|0
1652663100000|2022-05-16 01:05:00|6383.2|6380.2|6388.2|6385.2|6389.1|6386.1|6383.1|6380.1|0
1652663400000|2022-05-16 01:10:00|6388.3|6385.3|6385.7|6382.7|6389.9|6386.9|6384.8|6381.8|0
1652663700000|2022-05-16 01:15:00|6384.8|6381.8|6378|6375|6386.5|6383.5|6376.3|6373.3|0
1652664000000|2022-05-16 01:20:00|6377.2|6374.2|6370.2|6367.2|6377.2|6374.2|6365.9|6362.9|0
1652664300000|2022-05-16 01:25:00|6371.1|6368.1|6369.3|6366.3|6374.5|6371.5|6366.8|6363.8|0
1652664600000|2022-05-16 01:30:00|6371|6368|6369.3|6366.3|6372.7|6369.7|6367.6|6364.6|0
1652664900000|2022-05-16 01:35:00|6371|6368|6355.8|6352.8|6371|6368|6354|6351|0
1652665200000|2022-05-16 01:40:00|6357.5|6354.5|6359.2|6356.2|6362.6|6359.6|6357.4|6354.4|0
1652665500000|2022-05-16 01:45:00|6360.9|6357.9|6350.8|6347.8|6362.6|6359.6|6349.9|6346.9|0
1652665800000|2022-05-16 01:50:00|6350.7|6347.7|6352.4|6349.4|6354.2|6351.2|6349.1|6346.1|0
1652666100000|2022-05-16 01:55:00|6352.5|6349.5|6352.2|6349.2|6352.5|6349.5|6347.2|6344.2|0
1652666400000|2022-05-16 02:00:00|6352.1|6349.1|6338.6|6335.6|6352.1|6349.1|6338.5|6335.5|0
1652666700000|2022-05-16 02:05:00|6339.4|6336.4|6336.6|6333.6|6343.6|6340.6|6332.3|6329.3|0
1652667000000|2022-05-16 02:10:00|6337.5|6334.5|6333.2|6330.2|6340.1|6337.1|6331.5|6328.5|0
1652667300000|2022-05-16 02:15:00|6332.4|6329.4|6329.8|6326.8|6336.7|6333.7|6329.7|6326.7|0
1652667600000|2022-05-16 02:20:00|6329.7|6326.7|6323.3|6320.3|6329.7|6326.7|6314.5|6311.5|0
1652667900000|2022-05-16 02:25:00|6322.5|6319.5|6323.7|6320.7|6327.1|6324.1|6319.9|6316.9|0
1652668200000|2022-05-16 02:30:00|6324.5|6321.5|6327.5|6324.5|6327.5|6324.5|6320.2|6317.2|0
1652668500000|2022-05-16 02:35:00|6326.7|6323.7|6329.9|6326.9|6333.3|6330.3|6325.4|6322.4|0
1652668800000|2022-05-16 02:40:00|6329|6326|6330.1|6327.1|6331.8|6328.8|6324.8|6321.8|0
1652669100000|2022-05-16 02:45:00|6329.2|6326.2|6329.2|6326.2|6332.2|6329.2|6327.1|6324.1|0
1652669400000|2022-05-16 02:50:00|6330.1|6327.1|6333.7|6330.7|6333.7|6330.7|6328.4|6325.4|0
1652669700000|2022-05-16 02:55:00|6332|6329|6333.7|6330.7|6333.7|6330.7|6331.1|6328.1|0
1652670000000|2022-05-16 03:00:00|6335.4|6332.4|6334.3|6331.3|6336|6333|6332.5|6329.5|0
1652670300000|2022-05-16 03:05:00|6334.2|6331.2|6331.7|6328.7|6334.3|6331.3|6331.7|6328.7|0
1652670600000|2022-05-16 03:10:00|6330.9|6327.9|6333.1|6330.1|6336.5|6333.5|6330.9|6327.9|0
1652670900000|2022-05-16 03:15:00|6333|6330|6325.4|6322.4|6333|6330|6325.4|6322.4|0
1652671200000|2022-05-16 03:20:00|6323.7|6320.7|6317.6|6314.6|6325.4|6322.4|6313.2|6310.2|0
1652671500000|2022-05-16 03:25:00|6318.4|6315.4|6321.8|6318.8|6322.7|6319.7|6315.8|6312.8|0
1652671800000|2022-05-16 03:30:00|6321|6318|6323.6|6320.6|6326.2|6323.2|6321|6318|0
1652672100000|2022-05-16 03:35:00|6322.8|6319.8|6326.9|6323.9|6328.6|6325.6|6321.8|6318.8|0
1652672400000|2022-05-16 03:40:00|6325.2|6322.2|6328.6|6325.6|6328.6|6325.6|6321|6318|0
1652672700000|2022-05-16 03:45:00|6327.7|6324.7|6321.8|6318.8|6328.6|6325.6|6321.8|6318.8|0
1652673000000|2022-05-16 03:50:00|6321.9|6318.9|6327|6324|6327|6324|6321.9|6318.9|0
1652673300000|2022-05-16 03:55:00|6326.2|6323.2|6322|6319|6327|6324|6322|6319|0
1652673600000|2022-05-16 04:00:00|6323.6|6320.6|6327.2|6324.2|6328.9|6325.9|6323.6|6320.6|0
1652673900000|2022-05-16 04:05:00|6327.1|6324.1|6327.1|6324.1|6328.9|6325.9|6325.4|6322.4|0
1652674200000|2022-05-16 04:10:00|6326.3|6323.3|6325.5|6322.5|6327.3|6324.3|6323.7|6320.7|0
1652674500000|2022-05-16 04:15:00|6326.3|6323.3|6329.3|6326.3|6329.3|6326.3|6322|6319|0
1652674800000|2022-05-16 04:20:00|6330.2|6327.2|6332.8|6329.8|6334.4|6331.4|6329.4|6326.4|0
1652675100000|2022-05-16 04:25:00|6332.7|6329.7|6333.7|6330.7|6334.6|6331.6|6329.3|6326.3|0
1652675400000|2022-05-16 04:30:00|6334.5|6331.5|6333|6330|6334.6|6331.6|6330.4|6327.4|0
1652675700000|2022-05-16 04:35:00|6333.9|6330.9|6335.3|6332.3|6340.4|6337.4|6333|6330|0
1652676000000|2022-05-16 04:40:00|6336.2|6333.2|6333.5|6330.5|6338.8|6335.8|6333.5|6330.5|0
1652676300000|2022-05-16 04:45:00|6334.4|6331.4|6334.4|6331.4|6335.2|6332.2|6331.8|6328.8|0
1652676600000|2022-05-16 04:50:00|6335.2|6332.2|6335.6|6332.6|6337.1|6334.1|6334.4|6331.4|0
1652676900000|2022-05-16 04:55:00|6336.4|6333.4|6339|6336|6339|6336|6335.6|6332.6|0
1652677200000|2022-05-16 05:00:00|6339.1|6336.1|6337.4|6334.4|6342.5|6339.5|6336.5|6333.5|0
1652677500000|2022-05-16 05:05:00|6337.3|6334.3|6337.4|6334.4|6339.1|6336.1|6333.1|6330.1|0
1652677800000|2022-05-16 05:10:00|6337.5|6334.5|6338.4|6335.4|6346.1|6343.1|6335.7|6332.7|0
1652678100000|2022-05-16 05:15:00|6339.2|6336.2|6335.8|6332.8|6339.3|6336.3|6332.4|6329.4|0
1652678400000|2022-05-16 05:20:00|6334.9|6331.9|6335.8|6332.8|6337.5|6334.5|6332.4|6329.4|0
1652678700000|2022-05-16 05:25:00|6335|6332|6333.8|6330.8|6337.3|6334.3|6332.2|6329.2|0
1652679000000|2022-05-16 05:30:00|6334.7|6331.7|6337.2|6334.2|6337.3|6334.3|6333.8|6330.8|0
1652679300000|2022-05-16 05:35:00|6337.3|6334.3|6344|6341|6345.7|6342.7|6337.3|6334.3|0
1652679600000|2022-05-16 05:40:00|6344.9|6341.9|6345.7|6342.7|6345.8|6342.8|6342.3|6339.3|0
1652679900000|2022-05-16 05:45:00|6345.8|6342.8|6344.1|6341.1|6345.8|6342.8|6342.4|6339.4|0
1652680200000|2022-05-16 05:50:00|6344|6341|6340.7|6337.7|6344.1|6341.1|6337.2|6334.2|0
1652680500000|2022-05-16 05:55:00|6339.8|6336.8|6342.3|6339.3|6342.4|6339.4|6338.9|6335.9|0
1652680800000|2022-05-16 06:00:00|6344|6341|6329.5|6327.5|6346.2|6342.2|6328.8|6326.8|385
1652681100000|2022-05-16 06:05:00|6329.8|6327.8|6327|6325|6334.5|6332.5|6326.8|6324.8|262
1652681400000|2022-05-16 06:10:00|6327.8|6325.8|6325.3|6323.3|6330.5|6328.5|6321|6319|302
1652681700000|2022-05-16 06:15:00|6325.5|6323.5|6324|6322|6330.8|6328.8|6323|6321|147
1652682000000|2022-05-16 06:20:00|6324.3|6322.3|6322|6320|6329|6327|6321.8|6319.8|63
1652682300000|2022-05-16 06:25:00|6322.3|6320.3|6324.8|6322.8|6326.8|6324.8|6321.8|6319.8|78
1652682600000|2022-05-16 06:30:00|6324.5|6322.5|6322.5|6320.5|6328.3|6326.3|6322.3|6320.3|155
1652682900000|2022-05-16 06:35:00|6322.3|6320.3|6324.3|6322.3|6326.3|6324.3|6321|6319|54
1652683200000|2022-05-16 06:40:00|6324|6322|6319.5|6317.5|6325.3|6323.3|6318.8|6316.8|70
1652683500000|2022-05-16 06:45:00|6319.8|6317.8|6323|6321|6325|6323|6319.3|6317.3|96
1652683800000|2022-05-16 06:50:00|6323.3|6321.3|6325.3|6323.3|6326.3|6324.3|6321.8|6319.8|64
1652684100000|2022-05-16 06:55:00|6325.5|6323.5|6325.3|6323.3|6329.8|6327.8|6322.8|6320.8|377
1652684400000|2022-05-16 07:00:00|6324.8|6323.8|6326|6325|6329.5|6328.5|6313.8|6312.8|2105
1652684700000|2022-05-16 07:05:00|6326.5|6325.5|6312|6311|6330.3|6329.3|6307|6306|1527
1652685000000|2022-05-16 07:10:00|6311.8|6310.8|6309|6308|6313.5|6312.5|6299.3|6298.3|1361
1652685300000|2022-05-16 07:15:00|6308.8|6307.8|6292.5|6291.5|6311.8|6310.8|6291.5|6290.5|994
1652685600000|2022-05-16 07:20:00|6293|6292|6292.8|6291.8|6296|6295|6285.5|6284.5|636
1652685900000|2022-05-16 07:25:00|6293.5|6292.5|6312|6311|6315|6314|6293.5|6292.5|1010
1652686200000|2022-05-16 07:30:00|6312.3|6311.3|6312.5|6311.5|6314.8|6313.8|6307|6306|1006
1652686500000|2022-05-16 07:35:00|6312.8|6311.8|6313.3|6312.3|6319|6318|6303.3|6302.3|468
1652686800000|2022-05-16 07:40:00|6313.8|6312.8|6316.5|6315.5|6320|6319|6311.5|6310.5|470
1652687100000|2022-05-16 07:45:00|6316.8|6315.8|6320.5|6319.5|6324.5|6323.5|6314|6313|424
1652687400000|2022-05-16 07:50:00|6320.8|6319.8|6313|6312|6321.8|6320.8|6311|6310|525
1652687700000|2022-05-16 07:55:00|6313.3|6312.3|6319|6318|6322.8|6321.8|6310|6309|390
1652688000000|2022-05-16 08:00:00|6319.3|6318.3|6329.5|6328.5|6331.3|6330.3|6319.3|6318.3|484
1652688300000|2022-05-16 08:05:00|6329.8|6328.8|6331|6330|6332.8|6331.8|6324.5|6323.5|2177
1652688600000|2022-05-16 08:10:00|6331.3|6330.3|6338.5|6337.5|6338.8|6337.8|6331|6330|478
1652688900000|2022-05-16 08:15:00|6338.3|6337.3|6344.5|6343.5|6346.8|6345.8|6336.3|6335.3|1930
1652689200000|2022-05-16 08:20:00|6344.8|6343.8|6349.5|6348.5|6351.8|6350.8|6341|6340|507
1652689500000|2022-05-16 08:25:00|6349.8|6348.8|6341.5|6340.5|6351.8|6350.8|6341|6340|476
1652689800000|2022-05-16 08:30:00|6341.8|6340.8|6351.5|6350.5|6355|6354|6339.3|6338.3|505
1652690100000|2022-05-16 08:35:00|6351.8|6350.8|6351.5|6350.5|6357|6356|6347.5|6346.5|361
1652690400000|2022-05-16 08:40:00|6351.8|6350.8|6348|6347|6352.5|6351.5|6345|6344|236
1652690700000|2022-05-16 08:45:00|6348.3|6347.3|6354.5|6353.5|6354.5|6353.5|6346.8|6345.8|266
1652691000000|2022-05-16 08:50:00|6354.3|6353.3|6357.3|6356.3|6359.3|6358.3|6351.3|6350.3|371
1652691300000|2022-05-16 08:55:00|6357|6356|6365.5|6364.5|6366|6365|6356|6355|420
1652691600000|2022-05-16 09:00:00|6365|6364|6367.5|6366.5|6370.5|6369.5|6363|6362|417
1652691900000|2022-05-16 09:05:00|6367.8|6366.8|6363.5|6362.5|6368|6367|6361.5|6360.5|8730
1652692200000|2022-05-16 09:10:00|6363.8|6362.8|6363.5|6362.5|6367.5|6366.5|6362|6361|215
1652692500000|2022-05-16 09:15:00|6363.3|6362.3|6355.5|6354.5|6363.3|6362.3|6354.5|6353.5|8565
1652692800000|2022-05-16 09:20:00|6355.8|6354.8|6340.8|6339.8|6356|6355|6340.8|6339.8|4284
1652693100000|2022-05-16 09:25:00|6341|6340|6337|6336|6345.3|6344.3|6335.8|6334.8|570
1652693400000|2022-05-16 09:30:00|6336.8|6335.8|6340.3|6339.3|6341.8|6340.8|6334|6333|305
1652693700000|2022-05-16 09:35:00|6340|6339|6336.3|6335.3|6340.5|6339.5|6334|6333|6318
1652694000000|2022-05-16 09:40:00|6336.5|6335.5|6338.5|6337.5|6341.5|6340.5|6336.3|6335.3|276
1652694300000|2022-05-16 09:45:00|6338.8|6337.8|6341.3|6340.3|6341.8|6340.8|6337|6336|107
1652694600000|2022-05-16 09:50:00|6341|6340|6339.5|6338.5|6341.5|6340.5|6337.3|6336.3|420
1652694900000|2022-05-16 09:55:00|6339.3|6338.3|6337.3|6336.3|6340.3|6339.3|6333.8|6332.8|277
1652695200000|2022-05-16 10:00:00|6337.8|6336.8|6341.5|6340.5|6344|6343|6337.5|6336.5|499
1652695500000|2022-05-16 10:05:00|6341.8|6340.8|6338.5|6337.5|6342|6341|6336|6335|768
1652695800000|2022-05-16 10:10:00|6338.8|6337.8|6340.5|6339.5|6340.8|6339.8|6336|6335|155
1652696100000|2022-05-16 10:15:00|6340.3|6339.3|6341|6340|6342.5|6341.5|6338.3|6337.3|235
1652696400000|2022-05-16 10:20:00|6340.8|6339.8|6337.3|6336.3|6341.3|6340.3|6336|6335|277
1652696700000|2022-05-16 10:25:00|6338.3|6337.3|6346.5|6345.5|6350.3|6349.3|6337.5|6336.5|445
1652697000000|2022-05-16 10:30:00|6346.3|6345.3|6344.3|6343.3|6346.3|6345.3|6340.8|6339.8|163
1652697300000|2022-05-16 10:35:00|6344.8|6343.8|6348.5|6347.5|6349.3|6348.3|6343.3|6342.3|160
1652697600000|2022-05-16 10:40:00|6348.8|6347.8|6345|6344|6348.8|6347.8|6344|6343|172
1652697900000|2022-05-16 10:45:00|6344.8|6343.8|6347.5|6346.5|6350.5|6349.5|6344|6343|213
1652698200000|2022-05-16 10:50:00|6347.3|6346.3|6345.3|6344.3|6348.3|6347.3|6344|6343|224
1652698500000|2022-05-16 10:55:00|6345.5|6344.5|6344|6343|6348|6347|6342.8|6341.8|261
1652698800000|2022-05-16 11:00:00|6344.3|6343.3|6345.3|6344.3|6349|6348|6342.8|6341.8|308
1652699100000|2022-05-16 11:05:00|6345|6344|6351|6350|6352.5|6351.5|6344.3|6343.3|2254
1652699400000|2022-05-16 11:10:00|6350.8|6349.8|6352|6351|6354.3|6353.3|6349.3|6348.3|247
1652699700000|2022-05-16 11:15:00|6351.8|6350.8|6353|6352|6355.3|6354.3|6349.8|6348.8|319
1652700000000|2022-05-16 11:20:00|6353.3|6352.3|6348|6347|6354.3|6353.3|6348|6347|251
1652700300000|2022-05-16 11:25:00|6347.8|6346.8|6340|6339|6349.3|6348.3|6339|6338|2459
1652700600000|2022-05-16 11:30:00|6339.8|6338.8|6335.3|6334.3|6341|6340|6335|6334|290
1652700900000|2022-05-16 11:35:00|6336|6335|6338|6337|6339.5|6338.5|6335.3|6334.3|210
1652701200000|2022-05-16 11:40:00|6338.5|6337.5|6339.5|6338.5|6341.5|6340.5|6337.5|6336.5|180
1652701500000|2022-05-16 11:45:00|6339.8|6338.8|6338|6337|6340.8|6339.8|6337.3|6336.3|328
1652701800000|2022-05-16 11:50:00|6337.8|6336.8|6338.5|6337.5|6340|6339|6334.8|6333.8|226
1652702100000|2022-05-16 11:55:00|6338.8|6337.8|6336|6335|6339|6338|6334|6333|189
1652702400000|2022-05-16 12:00:00|6336.5|6335.5|6340|6339|6341.3|6340.3|6335|6334|350
1652702700000|2022-05-16 12:05:00|6339.8|6338.8|6339.8|6338.8|6341.5|6340.5|6336|6335|278
1652703000000|2022-05-16 12:10:00|6340|6339|6344.3|6343.3|6345.5|6344.5|6338|6337|340
1652703300000|2022-05-16 12:15:00|6344.5|6343.5|6344.5|6343.5|6346|6345|6341.8|6340.8|202
1652703600000|2022-05-16 12:20:00|6344.8|6343.8|6347.8|6346.8|6349.3|6348.3|6344.3|6343.3|243
1652703900000|2022-05-16 12:25:00|6347.5|6346.5|6348|6347|6349|6348|6343.8|6342.8|297
1652704200000|2022-05-16 12:30:00|6348.3|6347.3|6353|6352|6353.5|6352.5|6344|6343|426
1652704500000|2022-05-16 12:35:00|6352.8|6351.8|6350.3|6349.3|6356.5|6355.5|6347.8|6346.8|349
1652704800000|2022-05-16 12:40:00|6350.5|6349.5|6350.5|6349.5|6351.3|6350.3|6347|6346|237
1652705100000|2022-05-16 12:45:00|6350.3|6349.3|6347.8|6346.8|6350.8|6349.8|6346.3|6345.3|218
1652705400000|2022-05-16 12:50:00|6348|6347|6349.8|6348.8|6351|6350|6346.8|6345.8|313
1652705700000|2022-05-16 12:55:00|6350|6349|6346|6345|6351.3|6350.3|6342.3|6341.3|3155
1652706000000|2022-05-16 13:00:00|6346.3|6345.3|6345.5|6344.5|6347.5|6346.5|6343.8|6342.8|9200
1652706300000|2022-05-16 13:05:00|6345.8|6344.8|6342.8|6341.8|6346.5|6345.5|6339|6338|357
1652706600000|2022-05-16 13:10:00|6342.5|6341.5|6339.3|6338.3|6343.3|6342.3|6337|6336|755
1652706900000|2022-05-16 13:15:00|6339.5|6338.5|6332.5|6331.5|6340|6339|6332|6331|849
1652707200000|2022-05-16 13:20:00|6332.3|6331.3|6331|6330|6332.8|6331.8|6326.5|6325.5|520
1652707500000|2022-05-16 13:25:00|6331.3|6330.3|6332|6331|6337.5|6336.5|6331.3|6330.3|439
1652707800000|2022-05-16 13:30:00|6332.8|6331.8|6329.5|6328.5|6338|6337|6326.3|6325.3|879
1652708100000|2022-05-16 13:35:00|6329.8|6328.8|6335|6334|6336|6335|6316.8|6315.8|1167
1652708400000|2022-05-16 13:40:00|6335.3|6334.3|6319.5|6318.5|6338.5|6337.5|6319|6318|844
1652708700000|2022-05-16 13:45:00|6319|6318|6318|6317|6322.8|6321.8|6308.5|6307.5|715
1652709000000|2022-05-16 13:50:00|6317.8|6316.8|6327.5|6326.5|6329.8|6328.8|6314.5|6313.5|690
1652709300000|2022-05-16 13:55:00|6328|6327|6322|6321|6330.5|6329.5|6319.8|6318.8|519
1652709600000|2022-05-16 14:00:00|6321.5|6320.5|6314|6313|6324|6323|6307.5|6306.5|880
1652709900000|2022-05-16 14:05:00|6314.5|6313.5|6333|6332|6333.3|6332.3|6313|6312|623
1652710200000|2022-05-16 14:10:00|6332.7|6331.7|6335.2|6334.2|6341.5|6340.5|6329.2|6328.2|552
1652710500000|2022-05-16 14:15:00|6335.7|6334.7|6339.5|6338.5|6343.2|6342.2|6334.7|6333.7|377
1652710800000|2022-05-16 14:20:00|6339.7|6338.7|6339.7|6338.7|6346.5|6345.5|6336.2|6335.2|394
1652711100000|2022-05-16 14:25:00|6340|6339|6344.2|6343.2|6345.7|6344.7|6331.7|6330.7|429
1652711400000|2022-05-16 14:30:00|6343.7|6342.7|6330.7|6329.7|6345|6344|6325.2|6324.2|617
1652711700000|2022-05-16 14:35:00|6331|6330|6332|6331|6335.5|6334.5|6329|6328|4477
1652712000000|2022-05-16 14:40:00|6331.5|6330.5|6335.7|6334.7|6336|6335|6326.5|6325.5|512
1652712300000|2022-05-16 14:45:00|6335.5|6334.5|6325.5|6324.5|6336|6335|6325|6324|521
1652712600000|2022-05-16 14:50:00|6325.2|6324.2|6323.7|6322.7|6331|6330|6321|6320|4164
1652712900000|2022-05-16 14:55:00|6323.5|6322.5|6325.5|6324.5|6329.2|6328.2|6320.7|6319.7|803
1652713200000|2022-05-16 15:00:00|6325.2|6324.2|6327.2|6326.2|6329.2|6328.2|6322.5|6321.5|535
1652713500000|2022-05-16 15:05:00|6327|6326|6332.7|6331.7|6333.7|6332.7|6321|6320|358
1652713800000|2022-05-16 15:10:00|6332.5|6331.5|6334.5|6333.5|6335.2|6334.2|6329.5|6328.5|386
1652714100000|2022-05-16 15:15:00|6334.2|6333.2|6340.2|6339.2|6341.5|6340.5|6333.7|6332.7|1829
1652714400000|2022-05-16 15:20:00|6340.5|6339.5|6338.2|6337.2|6340.5|6339.5|6333.7|6332.7|1080
1652714700000|2022-05-16 15:25:00|6338|6337|6336.7|6335.7|6338.2|6337.2|6330.7|6329.7|915
1652715000000|2022-05-16 15:30:00|6325.4|6324.4|6338.4|6336.4|6338.7|6336.7|6317.9|6315.9|3782
1652715300000|2022-05-16 15:35:00|6338.9|6336.9|6342.9|6340.9|6345.4|6343.4|6321.7|6319.7|2474
1652715600000|2022-05-16 15:40:00|6343.2|6341.2|6349.2|6347.2|6349.2|6347.2|6336.4|6334.4|1207
1652715900000|2022-05-16 15:45:00|6348.9|6346.9|6355.7|6353.7|6357.2|6355.2|6346.9|6344.9|4115
1652716200000|2022-05-16 15:50:00|6355.9|6353.9|6358.4|6356.4|6358.9|6356.9|6350.2|6348.2|293
1652716500000|2022-05-16 15:55:00|6358.2|6356.2|6359.9|6357.9|6361.4|6359.4|6356.7|6354.7|3545
1652716800000|2022-05-16 16:00:00|6360.4|6358.4|6357.2|6355.2|6361.9|6359.9|6356.9|6354.9|212
1652717100000|2022-05-16 16:05:00|6356.9|6354.9|6348.9|6346.9|6356.9|6354.9|6346.9|6344.9|1265
1652717400000|2022-05-16 16:10:00|6349.2|6347.2|6345.2|6343.2|6351.2|6349.2|6344.2|6342.2|123
1652717700000|2022-05-16 16:15:00|6345.4|6343.4|6343.7|6341.7|6347.2|6345.2|6339.4|6337.4|170
1652718000000|2022-05-16 16:20:00|6343.4|6341.4|6341.4|6339.4|6346.2|6344.2|6339.7|6337.7|52
1652718300000|2022-05-16 16:25:00|6341.7|6339.7|6344.2|6342.2|6346.7|6344.7|6340.2|6338.2|98
1652718600000|2022-05-16 16:30:00|6343.9|6341.9|6348.4|6346.4|6348.9|6346.9|6340.9|6338.9|80
1652718900000|2022-05-16 16:35:00|6348.7|6346.7|6340.4|6338.4|6354.4|6352.4|6340.2|6338.2|92
1652719200000|2022-05-16 16:40:00|6340.7|6338.7|6340.7|6338.7|6343.4|6341.4|6338.2|6336.2|57
1652719500000|2022-05-16 16:45:00|6340.4|6338.4|6346.7|6344.7|6347.2|6345.2|6338.2|6336.2|47
1652719800000|2022-05-16 16:50:00|6347.2|6345.2|6339.9|6337.9|6348.2|6346.2|6339.2|6337.2|30
1652720100000|2022-05-16 16:55:00|6339.7|6337.7|6340.7|6338.7|6342.2|6340.2|6336.9|6334.9|53
1652720400000|2022-05-16 17:00:00|6340.4|6338.4|6345.2|6343.2|6345.2|6343.2|6336.2|6334.2|41
1652720700000|2022-05-16 17:05:00|6344.9|6342.9|6351.2|6349.2|6351.7|6349.7|6342.2|6340.2|21
1652721000000|2022-05-16 17:10:00|6351.4|6349.4|6358.2|6356.2|6360.4|6358.4|6349.7|6347.7|47
1652721300000|2022-05-16 17:15:00|6358.4|6356.4|6350.7|6348.7|6360.2|6358.2|6349.2|6347.2|25
1652721600000|2022-05-16 17:20:00|6350.9|6348.9|6361.7|6359.7|6365.2|6363.2|6349.4|6347.4|54
1652721900000|2022-05-16 17:25:00|6361.9|6359.9|6369.2|6367.2|6370.2|6368.2|6359.9|6357.9|144
1652722200000|2022-05-16 17:30:00|6369.4|6367.4|6370.4|6368.4|6372.4|6370.4|6368.2|6366.2|55
1652722500000|2022-05-16 17:35:00|6370.2|6368.2|6369.4|6367.4|6372.7|6370.7|6366.7|6364.7|127
1652722800000|2022-05-16 17:40:00|6369.2|6367.2|6373.7|6371.7|6375.7|6373.7|6363.7|6361.7|131
1652723100000|2022-05-16 17:45:00|6373.2|6371.2|6368.2|6366.2|6373.4|6371.4|6367.4|6365.4|57
1652723400000|2022-05-16 17:50:00|6368.4|6366.4|6367.2|6365.2|6371.4|6369.4|6365.7|6363.7|46
1652723700000|2022-05-16 17:55:00|6367.4|6365.4|6367.2|6365.2|6371.2|6369.2|6364.7|6362.7|98
1652724000000|2022-05-16 18:00:00|6367.4|6365.4|6369.7|6367.7|6369.9|6367.9|6361.2|6359.2|34
1652724300000|2022-05-16 18:05:00|6369.9|6367.9|6375.2|6373.2|6377.9|6375.9|6369.2|6367.2|76
1652724600000|2022-05-16 18:10:00|6374.9|6372.9|6370.7|6368.7|6374.9|6372.9|6367.9|6365.9|102
1652724900000|2022-05-16 18:15:00|6370.9|6368.9|6373.2|6371.2|6376.7|6374.7|6368.9|6366.9|63
1652725200000|2022-05-16 18:20:00|6373.4|6371.4|6379.7|6377.7|6379.7|6377.7|6372.2|6370.2|47
1652725500000|2022-05-16 18:25:00|6379.4|6377.4|6385.9|6383.9|6386.2|6384.2|6376.9|6374.9|145
1652725800000|2022-05-16 18:30:00|6386.2|6384.2|6385.2|6383.2|6387.7|6385.7|6383.7|6381.7|143
1652726100000|2022-05-16 18:35:00|6384.9|6382.9|6382.9|6380.9|6385.4|6383.4|6378.9|6376.9|67
1652726400000|2022-05-16 18:40:00|6383.2|6381.2|6379.2|6377.2|6385.9|6383.9|6378.7|6376.7|46
1652726700000|2022-05-16 18:45:00|6379.4|6377.4|6374.2|6372.2|6381.7|6379.7|6373.7|6371.7|39
1652727000000|2022-05-16 18:50:00|6373.9|6371.9|6375.2|6373.2|6379.7|6377.7|6371.2|6369.2|42
1652727300000|2022-05-16 18:55:00|6374.9|6372.9|6376.4|6374.4|6379.2|6377.2|6374.2|6372.2|47
1652727600000|2022-05-16 19:00:00|6376.7|6374.7|6376.9|6374.9|6378.4|6376.4|6373.2|6371.2|36
1652727900000|2022-05-16 19:05:00|6377.2|6375.2|6372.4|6370.4|6379.4|6377.4|6372.4|6370.4|41
1652728200000|2022-05-16 19:10:00|6372.2|6370.2|6361.2|6359.2|6372.2|6370.2|6358.9|6356.9|155
1652728500000|2022-05-16 19:15:00|6360.9|6358.9|6359.7|6357.7|6363.7|6361.7|6354.9|6352.9|127
1652728800000|2022-05-16 19:20:00|6359.4|6357.4|6357.7|6355.7|6360.2|6358.2|6353.9|6351.9|79
1652729100000|2022-05-16 19:25:00|6357.9|6355.9|6358.4|6356.4|6360.2|6358.2|6355.9|6353.9|47
1652729400000|2022-05-16 19:30:00|6358.2|6356.2|6353.4|6351.4|6361.9|6359.9|6352.9|6350.9|115
1652729700000|2022-05-16 19:35:00|6353.2|6351.2|6355.7|6353.7|6356.9|6354.9|6348.9|6346.9|143
1652730000000|2022-05-16 19:40:00|6355.9|6353.9|6351.7|6349.7|6357.9|6355.9|6350.9|6348.9|97
1652730300000|2022-05-16 19:45:00|6351.4|6349.4|6353.2|6351.2|6354.2|6352.2|6348.9|6346.9|101
1652730600000|2022-05-16 19:50:00|6353.4|6351.4|6354.7|6352.7|6361.9|6359.9|6351.7|6349.7|220
1652730900000|2022-05-16 19:55:00|6355.4|6353.4|6353.7|6351.7|6356.2|6354.2|6345.7|6343.7|241
1652731200000|2022-05-16 20:00:00|6355.9|6351.9|6349.4|6345.4|6355.9|6351.9|6345.6|6341.6|0
1652731500000|2022-05-16 20:05:00|6349.3|6345.3|6345.7|6341.7|6350.6|6346.6|6344.5|6340.5|0
1652731800000|2022-05-16 20:10:00|6346.1|6342.1|6349.4|6345.4|6351.8|6347.8|6346.1|6342.1|0
1652732100000|2022-05-16 20:15:00|6349.9|6345.9|6347.5|6343.5|6349.9|6345.9|6347.1|6343.1|0
1652732400000|2022-05-16 20:20:00|6347.4|6343.4|6344.4|6340.4|6347.5|6343.5|6344.4|6340.4|0
1652732700000|2022-05-16 20:25:00|6345.1|6341.1|6345.6|6341.6|6346.5|6342.5|6344.3|6340.3|0
1652733000000|2022-05-16 20:30:00|6345.9|6341.9|6345.6|6341.6|6347.1|6343.1|6344.7|6340.7|0
1652733300000|2022-05-16 20:35:00|6345.8|6341.8|6344.7|6340.7|6346.3|6342.3|6344.4|6340.4|0
1652733600000|2022-05-16 20:40:00|6344.5|6340.5|6344.3|6340.3|6345.6|6341.6|6343.2|6339.2|0
1652733900000|2022-05-16 20:45:00|6344.4|6340.4|6344.3|6340.3|6344.7|6340.7|6344.3|6340.3|0
1652734200000|2022-05-16 20:50:00|6344.4|6340.4|6344.3|6340.3|6344.7|6340.7|6344.3|6340.3|0
1652734500000|2022-05-16 20:55:00|6344.7|6340.7|6344.2|6340.2|6345|6341|6344|6340|0
1652734800000|2022-05-16 21:00:00|6343.8|6339.8|6343.5|6339.5|6343.8|6339.8|6343.3|6339.3|0
1652735100000|2022-05-16 21:05:00|6343.7|6339.7|6343.7|6339.7|6343.9|6339.9|6343.5|6339.5|0
1652735400000|2022-05-16 21:10:00|6344.4|6340.4|6344.9|6340.9|6345.1|6341.1|6344.2|6340.2|0
1652735700000|2022-05-16 21:15:00|6344.6|6340.6|6343.9|6339.9|6345.1|6341.1|6343.9|6339.9|0
1652736000000|2022-05-16 21:20:00|6344|6340|6344.7|6340.7|6344.7|6340.7|6344|6340|0
1652736300000|2022-05-16 21:25:00|6344.4|6340.4|6344.2|6340.2|6344.4|6340.4|6344|6340|0
1652736600000|2022-05-16 21:30:00|6343.9|6339.9|6342.1|6338.1|6343.9|6339.9|6341.9|6337.9|0
1652736900000|2022-05-16 21:35:00|6342.2|6338.2|6343|6339|6343.4|6339.4|6342.2|6338.2|0
1652737200000|2022-05-16 21:40:00|6342.9|6338.9|6342.9|6338.9|6343|6339|6342.9|6338.9|0
1652737500000|2022-05-16 21:45:00|6343|6339|6343.7|6339.7|6344.1|6340.1|6342.9|6338.9|0
1652737800000|2022-05-16 21:50:00|6343.9|6339.9|6343.2|6339.2|6344.3|6340.3|6343.2|6339.2|0
1652738100000|2022-05-16 21:55:00|6343.6|6339.6|6343.8|6339.8|6344.3|6340.3|6343.6|6339.6|0
1652738400000|2022-05-16 22:00:00|6343.9|6339.9|6350.9|6346.9|6351.6|6347.6|6343.9|6339.9|0
1652738700000|2022-05-16 22:05:00|6350.8|6346.8|6349.2|6345.2|6351.1|6347.1|6347.1|6343.1|0
1652739000000|2022-05-16 22:10:00|6350.4|6346.4|6350.4|6346.4|6351.1|6347.1|6350.4|6346.4|0
1652739300000|2022-05-16 22:15:00|6350.7|6346.7|6352.5|6348.5|6353.5|6349.5|6350.7|6346.7|0
1652739600000|2022-05-16 22:20:00|6352.8|6348.8|6350.9|6346.9|6353.2|6349.2|6350.4|6346.4|0
1652739900000|2022-05-16 22:25:00|6351.1|6347.1|6352.4|6348.4|6353.5|6349.5|6351|6347|0
1652740200000|2022-05-16 22:30:00|6352.2|6348.2|6354.3|6350.3|6354.3|6350.3|6352.1|6348.1|0
1652740500000|2022-05-16 22:35:00|6354.1|6350.1|6355.5|6351.5|6355.5|6351.5|6353.8|6349.8|0
1652740800000|2022-05-16 22:40:00|6355.8|6351.8|6354.3|6350.3|6356|6352|6354.3|6350.3|0
1652741100000|2022-05-16 22:45:00|6353.8|6349.8|6353.1|6349.1|6353.8|6349.8|6352.2|6348.2|0
1652741400000|2022-05-16 22:50:00|6353.2|6349.2|6353.7|6349.7|6353.8|6349.8|6352.2|6348.2|0
1652741700000|2022-05-16 22:55:00|6353.8|6349.8|6353.4|6349.4|6354.6|6350.6|6352.7|6348.7|0
1652742000000|2022-05-16 23:00:00|6353.5|6349.5|6354.2|6350.2|6354.9|6350.9|6353.5|6349.5|0
1652742300000|2022-05-16 23:05:00|6354.4|6350.4|6354.6|6350.6|6355.5|6351.5|6353.7|6349.7|0
1652742600000|2022-05-16 23:10:00|6354.8|6350.8|6355.8|6351.8|6355.8|6351.8|6354.8|6350.8|0
1652742900000|2022-05-16 23:15:00|6356|6352|6354.8|6351.8|6356.5|6353|6354.8|6351.8|0
1652743200000|2022-05-16 23:20:00|6355.3|6352.3|6354.8|6351.8|6355.7|6352.7|6354.8|6351.8|0
1652743500000|2022-05-16 23:25:00|6355.3|6352.3|6352.1|6349.1|6355.3|6352.3|6351.9|6348.9|0
1652743800000|2022-05-16 23:30:00|6351.9|6348.9|6350.9|6347.9|6351.9|6348.9|6348.1|6345.1|0
1652744100000|2022-05-16 23:35:00|6350.7|6347.7|6349.7|6346.7|6351.7|6348.7|6349.3|6346.3|0
1652744400000|2022-05-16 23:40:00|6350|6347|6350.5|6347.5|6350.9|6347.9|6349|6346|0
1652744700000|2022-05-16 23:45:00|6350.9|6347.9|6357.3|6354.3|6357.3|6354.3|6350.5|6347.5|0
1652745000000|2022-05-16 23:50:00|6357.7|6354.7|6355.4|6352.4|6358.2|6355.2|6355.4|6352.4|0
1652745300000|2022-05-16 23:55:00|6355.6|6352.6|6357.6|6354.6|6358.3|6355.3|6355.4|6352.4|0
1652745600000|2022-05-17 00:00:00|6357.7|6354.7|6352.6|6349.6|6358.2|6355.2|6350.2|6347.2|0
1652745900000|2022-05-17 00:05:00|6352.3|6349.3|6352.1|6349.1|6353.7|6350.7|6350.9|6347.9|0
1652746200000|2022-05-17 00:10:00|6352.6|6349.6|6350.9|6347.9|6353.3|6350.3|6350.2|6347.2|0
1652746500000|2022-05-17 00:15:00|6351.4|6348.4|6365.6|6362.6|6365.6|6362.6|6350.6|6347.6|0
1652746800000|2022-05-17 00:20:00|6365.7|6362.7|6372.9|6369.9|6376.3|6373.3|6363.9|6360.9|0
1652747100000|2022-05-17 00:25:00|6373.7|6370.7|6374.6|6371.6|6374.6|6371.6|6371.1|6368.1|0
1652747400000|2022-05-17 00:30:00|6374.5|6371.5|6364.3|6361.3|6374.5|6371.5|6364.3|6361.3|0
1652747700000|2022-05-17 00:35:00|6362.6|6359.6|6362.6|6359.6|6366|6363|6362.6|6359.6|0
1652748000000|2022-05-17 00:40:00|6363.5|6360.5|6364.3|6361.3|6366|6363|6362.6|6359.6|0
1652748300000|2022-05-17 00:45:00|6364.4|6361.4|6360.9|6357.9|6366.1|6363.1|6360.9|6357.9|0
1652748600000|2022-05-17 00:50:00|6361|6358|6362.7|6359.7|6366.1|6363.1|6361|6358|0
1652748900000|2022-05-17 00:55:00|6364.4|6361.4|6362.6|6359.6|6364.4|6361.4|6359.2|6356.2|0
1652749200000|2022-05-17 01:00:00|6362.5|6359.5|6357.4|6354.4|6362.6|6359.6|6357.4|6354.4|0
1652749500000|2022-05-17 01:05:00|6357.5|6354.5|6359.2|6356.2|6360.8|6357.8|6357.4|6354.4|0
1652749800000|2022-05-17 01:10:00|6359.1|6356.1|6360.9|6357.9|6360.9|6357.9|6357.5|6354.5|0
1652750100000|2022-05-17 01:15:00|6359.2|6356.2|6360.8|6357.8|6360.9|6357.9|6357.5|6354.5|0
1652750400000|2022-05-17 01:20:00|6360|6357|6362.6|6359.6|6367.8|6364.8|6359.1|6356.1|0
1652750700000|2022-05-17 01:25:00|6362.7|6359.7|6364.3|6361.3|6366.1|6363.1|6362.6|6359.6|0
1652751000000|2022-05-17 01:30:00|6362.6|6359.6|6364.3|6361.3|6367.8|6364.8|6359.2|6356.2|0
1652751300000|2022-05-17 01:35:00|6366|6363|6378.1|6375.1|6379.8|6376.8|6366|6363|0
1652751600000|2022-05-17 01:40:00|6376.4|6373.4|6378|6375|6379.8|6376.8|6373.7|6370.7|0
1652751900000|2022-05-17 01:45:00|6378.9|6375.9|6378|6375|6379.7|6376.7|6374.7|6371.7|0
1652752200000|2022-05-17 01:50:00|6378.1|6375.1|6383.1|6380.1|6384.8|6381.8|6376.3|6373.3|0
1652752500000|2022-05-17 01:55:00|6384.8|6381.8|6384.7|6381.7|6384.8|6381.8|6383|6380|0
1652752800000|2022-05-17 02:00:00|6383.1|6380.1|6380.8|6377.8|6383.9|6380.9|6379.9|6376.9|0
1652753100000|2022-05-17 02:05:00|6380.7|6377.7|6380.7|6377.7|6384.1|6381.1|6379.8|6376.8|0
1652753400000|2022-05-17 02:10:00|6380.8|6377.8|6377.3|6374.3|6380.8|6377.8|6376.4|6373.4|0
1652753700000|2022-05-17 02:15:00|6376.4|6373.4|6372.1|6369.1|6377.3|6374.3|6372.1|6369.1|0
1652754000000|2022-05-17 02:20:00|6371.3|6368.3|6368.6|6365.6|6372.1|6369.1|6367.8|6364.8|0
1652754300000|2022-05-17 02:25:00|6367.8|6364.8|6368.6|6365.6|6370.4|6367.4|6366.9|6363.9|0
1652754600000|2022-05-17 02:30:00|6367.8|6364.8|6370.2|6367.2|6370.3|6367.3|6366.8|6363.8|0
1652754900000|2022-05-17 02:35:00|6370.3|6367.3|6368.6|6365.6|6370.3|6367.3|6367.7|6364.7|0
1652755200000|2022-05-17 02:40:00|6367.7|6364.7|6372|6369|6372.1|6369.1|6367.7|6364.7|0
1652755500000|2022-05-17 02:45:00|6372.1|6369.1|6372.1|6369.1|6373.7|6370.7|6369.5|6366.5|0
1652755800000|2022-05-17 02:50:00|6372|6369|6366.8|6363.8|6372|6369|6366|6363|0
1652756100000|2022-05-17 02:55:00|6366.9|6363.9|6369.4|6366.4|6369.4|6366.4|6366.8|6363.8|0
1652756400000|2022-05-17 03:00:00|6370.3|6367.3|6370.3|6367.3|6372|6369|6368.6|6365.6|0
1652756700000|2022-05-17 03:05:00|6371.2|6368.2|6373.7|6370.7|6373.7|6370.7|6370.3|6367.3|0
1652757000000|2022-05-17 03:10:00|6375.4|6372.4|6373.7|6370.7|6375.4|6372.4|6371.9|6368.9|0
1652757300000|2022-05-17 03:15:00|6372.9|6369.9|6370.3|6367.3|6373.7|6370.7|6370.3|6367.3|0
1652757600000|2022-05-17 03:20:00|6371.1|6368.1|6373.7|6370.7|6373.7|6370.7|6371.1|6368.1|0
1652757900000|2022-05-17 03:25:00|6372.9|6369.9|6377.2|6374.2|6377.2|6374.2|6372.9|6369.9|0
1652758200000|2022-05-17 03:30:00|6377.1|6374.1|6376.8|6373.8|6377.2|6374.2|6375.5|6372.5|0
1652758500000|2022-05-17 03:35:00|6377.7|6374.7|6376.7|6373.7|6377.7|6374.7|6376.7|6373.7|0
1652758800000|2022-05-17 03:40:00|6376.8|6373.8|6377.6|6374.6|6378.5|6375.5|6376.7|6373.7|0
1652759100000|2022-05-17 03:45:00|6378.5|6375.5|6379.3|6376.3|6380.2|6377.2|6377.6|6374.6|0
1652759400000|2022-05-17 03:50:00|6380.1|6377.1|6376.5|6373.5|6380.2|6377.2|6376.5|6373.5|0
1652759700000|2022-05-17 03:55:00|6377.4|6374.4|6378.2|6375.2|6378.2|6375.2|6376.5|6373.5|0
1652760000000|2022-05-17 04:00:00|6377.3|6374.3|6376.6|6373.6|6378.2|6375.2|6376.5|6373.5|0
1652760300000|2022-05-17 04:05:00|6378.3|6375.3|6378.3|6375.3|6379.1|6376.1|6376.6|6373.6|0
1652760600000|2022-05-17 04:10:00|6378.2|6375.2|6378.1|6375.1|6379.9|6376.9|6377.4|6374.4|0
1652760900000|2022-05-17 04:15:00|6379|6376|6380.2|6377.2|6380.2|6377.2|6378.1|6375.1|0
1652761200000|2022-05-17 04:20:00|6378.5|6375.5|6379.2|6376.2|6380.2|6377.2|6378.4|6375.4|0
1652761500000|2022-05-17 04:25:00|6378.4|6375.4|6374.7|6371.7|6380.1|6377.1|6374.7|6371.7|0
1652761800000|2022-05-17 04:30:00|6374.8|6371.8|6373.9|6370.9|6378.2|6375.2|6373.1|6370.1|0
1652762100000|2022-05-17 04:35:00|6373.1|6370.1|6374.8|6371.8|6374.8|6371.8|6373.1|6370.1|0
1652762400000|2022-05-17 04:40:00|6374|6371|6378.2|6375.2|6378.2|6375.2|6373.1|6370.1|0
1652762700000|2022-05-17 04:45:00|6377.3|6374.3|6378.2|6375.2|6378.2|6375.2|6376.4|6373.4|0
1652763000000|2022-05-17 04:50:00|6378.4|6375.4|6375|6372|6378.4|6375.4|6375|6372|0
1652763300000|2022-05-17 04:55:00|6374.7|6371.7|6378.1|6375.1|6379.8|6376.8|6374.7|6371.7|0
1652763600000|2022-05-17 05:00:00|6377.3|6374.3|6377.9|6374.9|6379.7|6376.7|6376.3|6373.3|0
1652763900000|2022-05-17 05:05:00|6378.7|6375.7|6379.6|6376.6|6381.3|6378.3|6376.2|6373.2|0
1652764200000|2022-05-17 05:10:00|6381.3|6378.3|6377.8|6374.8|6381.3|6378.3|6377.8|6374.8|0
1652764500000|2022-05-17 05:15:00|6377|6374|6377.8|6374.8|6377.9|6374.9|6376.1|6373.1|0
1652764800000|2022-05-17 05:20:00|6376.2|6373.2|6377.8|6374.8|6379.5|6376.5|6376.1|6373.1|0
1652765100000|2022-05-17 05:25:00|6379.5|6376.5|6377.3|6374.3|6379.5|6376.5|6377.3|6374.3|0
1652765400000|2022-05-17 05:30:00|6376.5|6373.5|6373.9|6370.9|6377.3|6374.3|6373.9|6370.9|0
1652765700000|2022-05-17 05:35:00|6373|6370|6375.5|6372.5|6375.5|6372.5|6373|6370|0
1652766000000|2022-05-17 05:40:00|6374.6|6371.6|6379.4|6376.4|6379.4|6376.4|6373.8|6370.8|0
1652766300000|2022-05-17 05:45:00|6379.5|6376.5|6389.4|6386.4|6389.9|6386.9|6379.5|6376.5|0
1652766600000|2022-05-17 05:50:00|6389.3|6386.3|6387.6|6384.6|6389.4|6386.4|6385.9|6382.9|0
1652766900000|2022-05-17 05:55:00|6388.5|6385.5|6387.6|6384.6|6391|6388|6387.6|6384.6|0
1652767200000|2022-05-17 06:00:00|6388.1|6384.1|6384.9|6382.9|6388.4|6386.4|6380.7|6378.7|327
1652767500000|2022-05-17 06:05:00|6384.7|6382.7|6382.9|6380.9|6386.7|6384.7|6380.4|6378.4|127
1652767800000|2022-05-17 06:10:00|6383.2|6381.2|6378.9|6376.9|6388.2|6386.2|6377.9|6375.9|233
1652768100000|2022-05-17 06:15:00|6379.2|6377.2|6378.4|6376.4|6382.7|6380.7|6377.9|6375.9|105
1652768400000|2022-05-17 06:20:00|6378.7|6376.7|6378.2|6376.2|6380.7|6378.7|6376.7|6374.7|179
1652768700000|2022-05-17 06:25:00|6377.7|6375.7|6376.4|6374.4|6379.4|6377.4|6374.9|6372.9|101
1652769000000|2022-05-17 06:30:00|6376.7|6374.7|6377.9|6375.9|6379.4|6377.4|6376.7|6374.7|75
1652769300000|2022-05-17 06:35:00|6377.7|6375.7|6379.7|6377.7|6380.7|6378.7|6375.9|6373.9|124
1652769600000|2022-05-17 06:40:00|6379.4|6377.4|6383.9|6381.9|6384.7|6382.7|6378.4|6376.4|120
1652769900000|2022-05-17 06:45:00|6383.7|6381.7|6386.4|6384.4|6387.2|6385.2|6382.7|6380.7|322
1652770200000|2022-05-17 06:50:00|6386.2|6384.2|6385.7|6383.7|6387.2|6385.2|6381.2|6379.2|473
1652770500000|2022-05-17 06:55:00|6385.4|6383.4|6392.2|6390.2|6392.2|6390.2|6384.9|6382.9|283
1652770800000|2022-05-17 07:00:00|6391.7|6390.7|6397.4|6396.4|6397.9|6396.9|6376.9|6375.9|2368
1652771100000|2022-05-17 07:05:00|6398.4|6397.4|6380.2|6379.2|6399.9|6398.9|6380.2|6379.2|2743
1652771400000|2022-05-17 07:10:00|6380.4|6379.4|6374.4|6373.4|6382.9|6381.9|6372.9|6371.9|909
1652771700000|2022-05-17 07:15:00|6373.4|6372.4|6377.9|6376.9|6384.9|6383.9|6372.2|6371.2|7728
1652772000000|2022-05-17 07:20:00|6378.2|6377.2|6380.9|6379.9|6382.2|6381.2|6371.9|6370.9|510
1652772300000|2022-05-17 07:25:00|6380.7|6379.7|6382.9|6381.9|6383.2|6382.2|6373.4|6372.4|1154
1652772600000|2022-05-17 07:30:00|6383.2|6382.2|6396.4|6395.4|6399.7|6398.7|6381.4|6380.4|15241
1652772900000|2022-05-17 07:35:00|6396.2|6395.2|6407.9|6406.9|6407.9|6406.9|6392.9|6391.9|839
1652773200000|2022-05-17 07:40:00|6407.4|6406.4|6415.4|6414.4|6416.4|6415.4|6407.2|6406.2|1812
1652773500000|2022-05-17 07:45:00|6415.7|6414.7|6417.3|6416.3|6423|6422|6415.7|6414.7|19935
1652773800000|2022-05-17 07:50:00|6417.5|6416.5|6415.5|6414.5|6417.8|6416.8|6412.3|6411.3|1636
1652774100000|2022-05-17 07:55:00|6415.3|6414.3|6413.5|6412.5|6415.5|6414.5|6410.5|6409.5|587
1652774400000|2022-05-17 08:00:00|6413.8|6412.8|6421|6420|6421.5|6420.5|6413.5|6412.5|3779
1652774700000|2022-05-17 08:05:00|6420.8|6419.8|6431|6430|6436.5|6435.5|6419.5|6418.5|721
1652775000000|2022-05-17 08:10:00|6430.8|6429.8|6431.5|6430.5|6434.8|6433.8|6427.5|6426.5|2685
1652775300000|2022-05-17 08:15:00|6431.8|6430.8|6435|6434|6439|6438|6431|6430|4275
1652775600000|2022-05-17 08:20:00|6435.3|6434.3|6435.8|6434.8|6442.5|6441.5|6434.5|6433.5|4485
1652775900000|2022-05-17 08:25:00|6436|6435|6438.8|6437.8|6440.5|6439.5|6435.3|6434.3|6092
1652776200000|2022-05-17 08:30:00|6438.5|6437.5|6440|6439|6441.3|6440.3|6435.5|6434.5|365
1652776500000|2022-05-17 08:35:00|6440.3|6439.3|6447.5|6446.5|6449.5|6448.5|6438|6437|3045
1652776800000|2022-05-17 08:40:00|6447.3|6446.3|6447.3|6446.3|6447.5|6446.5|6441|6440|649
1652777100000|2022-05-17 08:45:00|6447|6446|6441.8|6440.8|6448.5|6447.5|6441.8|6440.8|318
1652777400000|2022-05-17 08:50:00|6441.5|6440.5|6436.5|6435.5|6442|6441|6435.3|6434.3|649
1652777700000|2022-05-17 08:55:00|6436.3|6435.3|6428.8|6427.8|6436.3|6435.3|6428.3|6427.3|1377
1652778000000|2022-05-17 09:00:00|6429|6428|6435.5|6434.5|6436|6435|6424.3|6423.3|821
1652778300000|2022-05-17 09:05:00|6435.3|6434.3|6432|6431|6435.5|6434.5|6429|6428|1362
1652778600000|2022-05-17 09:10:00|6431.8|6430.8|6434.3|6433.3|6437.8|6436.8|6431|6430|544
1652778900000|2022-05-17 09:15:00|6434.5|6433.5|6440.3|6439.3|6440.8|6439.8|6432.8|6431.8|2328
1652779200000|2022-05-17 09:20:00|6440|6439|6443.5|6442.5|6445.3|6444.3|6439.5|6438.5|1134
1652779500000|2022-05-17 09:25:00|6443.3|6442.3|6447.3|6446.3|6447.8|6446.8|6441.3|6440.3|1442
1652779800000|2022-05-17 09:30:00|6447|6446|6444.3|6443.3|6448.3|6447.3|6443.8|6442.8|791
1652780100000|2022-05-17 09:35:00|6444|6443|6440.3|6439.3|6447.8|6446.8|6440.3|6439.3|6537
1652780400000|2022-05-17 09:40:00|6440.5|6439.5|6440|6439|6445.3|6444.3|6439|6438|2593
1652780700000|2022-05-17 09:45:00|6439.8|6438.8|6440.8|6439.8|6443.3|6442.3|6438.8|6437.8|327
1652781000000|2022-05-17 09:50:00|6441|6440|6441.5|6440.5|6442.8|6441.8|6438|6437|9468
1652781300000|2022-05-17 09:55:00|6441.3|6440.3|6443.8|6442.8|6446|6445|6440.8|6439.8|521
1652781600000|2022-05-17 10:00:00|6443.5|6442.5|6446.5|6445.5|6448|6447|6442.5|6441.5|478
1652781900000|2022-05-17 10:05:00|6446.3|6445.3|6446|6445|6447.5|6446.5|6442.3|6441.3|15876
1652782200000|2022-05-17 10:10:00|6446.3|6445.3|6448.3|6447.3|6448.3|6447.3|6445.8|6444.8|703
1652782500000|2022-05-17 10:15:00|6448.5|6447.5|6441|6440|6449|6448|6438.5|6437.5|5335
1652782800000|2022-05-17 10:20:00|6441.3|6440.3|6433|6432|6441.5|6440.5|6430.5|6429.5|1543
1652783100000|2022-05-17 10:25:00|6432.8|6431.8|6430|6429|6434.5|6433.5|6430|6429|7969
1652783400000|2022-05-17 10:30:00|6430.3|6429.3|6431|6430|6434.8|6433.8|6429.5|6428.5|475
1652783700000|2022-05-17 10:35:00|6431.3|6430.3|6432|6431|6432.5|6431.5|6428.5|6427.5|409
1652784000000|2022-05-17 10:40:00|6431.8|6430.8|6433.8|6432.8|6435|6434|6430|6429|754
1652784300000|2022-05-17 10:45:00|6433.5|6432.5|6438.5|6437.5|6438.8|6437.8|6431.3|6430.3|393
1652784600000|2022-05-17 10:50:00|6438.3|6437.3|6438.5|6437.5|6440.8|6439.8|6435.5|6434.5|205
1652784900000|2022-05-17 10:55:00|6438.8|6437.8|6438.8|6437.8|6441.8|6440.8|6438.5|6437.5|760
1652785200000|2022-05-17 11:00:00|6439|6438|6438.3|6437.3|6439|6438|6434.3|6433.3|381
1652785500000|2022-05-17 11:05:00|6438|6437|6439.5|6438.5|6439.5|6438.5|6435.5|6434.5|226
1652785800000|2022-05-17 11:10:00|6439.8|6438.8|6436|6435|6441.3|6440.3|6436|6435|249
1652786100000|2022-05-17 11:15:00|6435.8|6434.8|6440|6439|6441|6440|6435|6434|269
1652786400000|2022-05-17 11:20:00|6439.8|6438.8|6441.5|6440.5|6442.5|6441.5|6436.3|6435.3|276
1652786700000|2022-05-17 11:25:00|6441.8|6440.8|6441.5|6440.5|6443|6442|6440.3|6439.3|472
1652787000000|2022-05-17 11:30:00|6441.8|6440.8|6438.5|6437.5|6441.8|6440.8|6438|6437|188
1652787300000|2022-05-17 11:35:00|6438|6437|6431.5|6430.5|6439|6438|6429.8|6428.8|451
1652787600000|2022-05-17 11:40:00|6430.8|6429.8|6423.1|6422.1|6430.8|6429.8|6421.1|6420.1|443
1652787900000|2022-05-17 11:45:00|6422.8|6421.8|6426.1|6425.1|6426.1|6425.1|6419.6|6418.6|254
1652788200000|2022-05-17 11:50:00|6425.8|6424.8|6427.8|6426.8|6428.3|6427.3|6424.8|6423.8|238
1652788500000|2022-05-17 11:55:00|6428.1|6427.1|6429.1|6428.1|6430.8|6429.8|6426.6|6425.6|463
1652788800000|2022-05-17 12:00:00|6428.8|6427.8|6430.8|6429.8|6433.3|6432.3|6428.3|6427.3|478
1652789100000|2022-05-17 12:05:00|6431.1|6430.1|6427.8|6426.8|6432.3|6431.3|6426.6|6425.6|221
1652789400000|2022-05-17 12:10:00|6427.6|6426.6|6425.3|6424.3|6427.8|6426.8|6425.1|6424.1|273
1652789700000|2022-05-17 12:15:00|6425.6|6424.6|6428.1|6427.1|6428.3|6427.3|6423.6|6422.6|374
1652790000000|2022-05-17 12:20:00|6427.8|6426.8|6428.1|6427.1|6428.1|6427.1|6422.1|6421.1|1846
1652790300000|2022-05-17 12:25:00|6427.8|6426.8|6423.1|6422.1|6429.3|6428.3|6421.1|6420.1|276
1652790600000|2022-05-17 12:30:00|6423.3|6422.3|6421.8|6420.8|6430.1|6429.1|6412.3|6411.3|603
1652790900000|2022-05-17 12:35:00|6421.6|6420.6|6422.1|6421.1|6426.3|6425.3|6419.3|6418.3|351
1652791200000|2022-05-17 12:40:00|6421.8|6420.8|6422.1|6421.1|6422.8|6421.8|6416.8|6415.8|450
1652791500000|2022-05-17 12:45:00|6421.8|6420.8|6426.8|6425.8|6430.8|6429.8|6421.8|6420.8|1206
1652791800000|2022-05-17 12:50:00|6426.6|6425.6|6424.1|6423.1|6426.8|6425.8|6421.1|6420.1|2372
1652792100000|2022-05-17 12:55:00|6423.8|6422.8|6428.1|6427.1|6429.1|6428.1|6422.8|6421.8|1295
1652792400000|2022-05-17 13:00:00|6427.8|6426.8|6430.6|6429.6|6430.6|6429.6|6425.3|6424.3|596
1652792700000|2022-05-17 13:05:00|6430.8|6429.8|6426.8|6425.8|6434.8|6433.8|6426.3|6425.3|411
1652793000000|2022-05-17 13:10:00|6427.1|6426.1|6428.1|6427.1|6429.8|6428.8|6426.1|6425.1|277
1652793300000|2022-05-17 13:15:00|6427.8|6426.8|6427.6|6426.6|6432.6|6431.6|6426.1|6425.1|403
1652793600000|2022-05-17 13:20:00|6427.3|6426.3|6430.8|6429.8|6432.1|6431.1|6427.3|6426.3|779
1652793900000|2022-05-17 13:25:00|6431.1|6430.1|6431.1|6430.1|6433.3|6432.3|6430.3|6429.3|359
1652794200000|2022-05-17 13:30:00|6429.8|6428.8|6433.1|6432.1|6433.6|6432.6|6423.8|6422.8|20860
1652794500000|2022-05-17 13:35:00|6432.8|6431.8|6427.6|6426.6|6433.3|6432.3|6425.3|6424.3|885
1652794800000|2022-05-17 13:40:00|6427.8|6426.8|6430.8|6429.8|6434.1|6433.1|6426.8|6425.8|644
1652795100000|2022-05-17 13:45:00|6430.3|6429.3|6418.1|6417.1|6432.8|6431.8|6417.8|6416.8|658
1652795400000|2022-05-17 13:50:00|6417.8|6416.8|6408.8|6407.8|6420.1|6419.1|6408.6|6407.6|711
1652795700000|2022-05-17 13:55:00|6408.6|6407.6|6413.3|6412.3|6413.6|6412.6|6406.1|6405.1|2491
1652796000000|2022-05-17 14:00:00|6413.8|6412.8|6423.6|6422.6|6424.8|6423.8|6413.8|6412.8|617
1652796300000|2022-05-17 14:05:00|6423.8|6422.8|6411.3|6410.3|6425.3|6424.3|6411.3|6410.3|883
1652796600000|2022-05-17 14:10:00|6411.7|6410.7|6413|6412|6414.5|6413.5|6406.7|6405.7|592
1652796900000|2022-05-17 14:15:00|6413.2|6412.2|6419.7|6418.7|6420.5|6419.5|6413|6412|523
1652797200000|2022-05-17 14:20:00|6420|6419|6420.5|6419.5|6423.2|6422.2|6416|6415|597
1652797500000|2022-05-17 14:25:00|6420.7|6419.7|6408.7|6407.7|6423|6422|6407.5|6406.5|692
1652797800000|2022-05-17 14:30:00|6409|6408|6412.5|6411.5|6414.7|6413.7|6408|6407|574
1652798100000|2022-05-17 14:35:00|6412.2|6411.2|6407|6406|6412.7|6411.7|6404.2|6403.2|2968
1652798400000|2022-05-17 14:40:00|6406.7|6405.7|6403|6402|6407.2|6406.2|6401.5|6400.5|5281
1652798700000|2022-05-17 14:45:00|6403.2|6402.2|6402.5|6401.5|6404|6403|6395|6394|718
1652799000000|2022-05-17 14:50:00|6403|6402|6405|6404|6407.5|6406.5|6400.2|6399.2|589
1652799300000|2022-05-17 14:55:00|6404.7|6403.7|6409.2|6408.2|6409.7|6408.7|6403.7|6402.7|3372
1652799600000|2022-05-17 15:00:00|6409.5|6408.5|6411.5|6410.5|6413|6412|6404.5|6403.5|1904
1652799900000|2022-05-17 15:05:00|6411.7|6410.7|6410|6409|6413.7|6412.7|6408|6407|1094
1652800200000|2022-05-17 15:10:00|6410.2|6409.2|6412.7|6411.7|6415|6414|6409.2|6408.2|552
1652800500000|2022-05-17 15:15:00|6412.5|6411.5|6415.7|6414.7|6417.2|6416.2|6408.2|6407.2|589
1652800800000|2022-05-17 15:20:00|6415.5|6414.5|6417.5|6416.5|6419.5|6418.5|6415|6414|957
1652801100000|2022-05-17 15:25:00|6417.7|6416.7|6424|6423|6425.2|6424.2|6415.7|6414.7|3999
1652801400000|2022-05-17 15:30:00|6424.5|6422.5|6433.2|6431.2|6435.5|6433.5|6423.7|6421.7|5950
1652801700000|2022-05-17 15:35:00|6433|6431|6430.7|6428.7|6434.7|6432.7|6428.2|6426.2|5614
1652802000000|2022-05-17 15:40:00|6431|6429|6431.7|6429.7|6436.7|6434.7|6429.7|6427.7|286
1652802300000|2022-05-17 15:45:00|6432|6430|6429.2|6427.2|6433.7|6431.7|6428.2|6426.2|1029
1652802600000|2022-05-17 15:50:00|6429.5|6427.5|6433.7|6431.7|6434.7|6432.7|6429.2|6427.2|146
1652802900000|2022-05-17 15:55:00|6433.5|6431.5|6433.7|6431.7|6434.5|6432.5|6430.2|6428.2|3534
1652803200000|2022-05-17 16:00:00|6434|6432|6432|6430|6434.7|6432.7|6429|6427|256
1652803500000|2022-05-17 16:05:00|6431.7|6429.7|6424.2|6422.2|6432.2|6430.2|6422|6420|252
1652803800000|2022-05-17 16:10:00|6424|6422|6424.2|6422.2|6425.7|6423.7|6419.7|6417.7|1429
1652804100000|2022-05-17 16:15:00|6424|6422|6433.7|6431.7|6438|6436|6422.7|6420.7|236
1652804400000|2022-05-17 16:20:00|6434|6432|6437.7|6435.7|6438.5|6436.5|6433.2|6431.2|86
1652804700000|2022-05-17 16:25:00|6438|6436|6441.5|6439.5|6443.7|6441.7|6437.7|6435.7|199
1652805000000|2022-05-17 16:30:00|6441.2|6439.2|6443|6441|6444.2|6442.2|6439.5|6437.5|139
1652805300000|2022-05-17 16:35:00|6442.7|6440.7|6440.5|6438.5|6445|6443|6440.2|6438.2|142
1652805600000|2022-05-17 16:40:00|6440.7|6438.7|6442.7|6440.7|6444.7|6442.7|6439.2|6437.2|60
1652805900000|2022-05-17 16:45:00|6443|6441|6442.7|6440.7|6446.2|6444.2|6441.7|6439.7|166
1652806200000|2022-05-17 16:50:00|6443|6441|6440.7|6438.7|6443|6441|6439.5|6437.5|93
1652806500000|2022-05-17 16:55:00|6441|6439|6439.7|6437.7|6441.5|6439.5|6438|6436|88
1652806800000|2022-05-17 17:00:00|6440|6438|6437.2|6435.2|6440|6438|6432.2|6430.2|86
1652807100000|2022-05-17 17:05:00|6437|6435|6442.2|6440.2|6444|6442|6436.2|6434.2|80
1652807400000|2022-05-17 17:10:00|6442.5|6440.5|6445.7|6443.7|6447.7|6445.7|6441.7|6439.7|76
1652807700000|2022-05-17 17:15:00|6446|6444|6446.2|6444.2|6449.2|6447.2|6445.7|6443.7|84
1652808000000|2022-05-17 17:20:00|6446|6444|6442.7|6440.7|6447.7|6445.7|6442.2|6440.2|59
1652808300000|2022-05-17 17:25:00|6443|6441|6443|6441|6446.7|6444.7|6441.5|6439.5|31
1652808600000|2022-05-17 17:30:00|6443.2|6441.2|6444.5|6442.5|6446.5|6444.5|6442.7|6440.7|20
1652808900000|2022-05-17 17:35:00|6444.2|6442.2|6445|6443|6446.7|6444.7|6442.5|6440.5|16
1652809200000|2022-05-17 17:40:00|6444.7|6442.7|6444.7|6442.7|6446.7|6444.7|6441.5|6439.5|31
1652809500000|2022-05-17 17:45:00|6444.5|6442.5|6444.7|6442.7|6445|6443|6441|6439|12
1652809800000|2022-05-17 17:50:00|6445|6443|6443.5|6441.5|6445.7|6443.7|6442.7|6440.7|38
1652810100000|2022-05-17 17:55:00|6443.7|6441.7|6440.2|6438.2|6444.2|6442.2|6439|6437|56
1652810400000|2022-05-17 18:00:00|6440.5|6438.5|6438.5|6436.5|6441.7|6439.7|6434.7|6432.7|65
1652810700000|2022-05-17 18:05:00|6438.7|6436.7|6449.2|6447.2|6451|6449|6437.7|6435.7|107
1652811000000|2022-05-17 18:10:00|6449.5|6447.5|6430.7|6428.7|6449.5|6447.5|6425.7|6423.7|242
1652811300000|2022-05-17 18:15:00|6431.5|6429.5|6430.5|6428.5|6436.2|6434.2|6427|6425|85
1652811600000|2022-05-17 18:20:00|6430.2|6428.2|6423.7|6421.7|6430.2|6428.2|6412.2|6410.2|208
1652811900000|2022-05-17 18:25:00|6423.5|6421.5|6425|6423|6432|6430|6420|6418|105
1652812200000|2022-05-17 18:30:00|6424.7|6422.7|6419|6417|6429|6427|6418.5|6416.5|50
1652812500000|2022-05-17 18:35:00|6418.7|6416.7|6431.2|6429.2|6431.2|6429.2|6414.7|6412.7|98
1652812800000|2022-05-17 18:40:00|6430.7|6428.7|6438.2|6436.2|6440.2|6438.2|6430.5|6428.5|111
1652813100000|2022-05-17 18:45:00|6438.5|6436.5|6450.5|6448.5|6451.7|6449.7|6436.5|6434.5|125
1652813400000|2022-05-17 18:50:00|6450.7|6448.7|6446|6444|6451.5|6449.5|6445.5|6443.5|98
1652813700000|2022-05-17 18:55:00|6446.2|6444.2|6448.2|6446.2|6451.2|6449.2|6443.5|6441.5|89
1652814000000|2022-05-17 19:00:00|6448.5|6446.5|6456.5|6454.5|6458.2|6456.2|6447|6445|219
1652814300000|2022-05-17 19:05:00|6456.2|6454.2|6457.5|6455.5|6460.5|6458.5|6454.5|6452.5|232
1652814600000|2022-05-17 19:10:00|6457.2|6455.2|6456|6454|6457.2|6455.2|6452|6450|79
1652814900000|2022-05-17 19:15:00|6456.2|6454.2|6457|6455|6458|6456|6453|6451|87
1652815200000|2022-05-17 19:20:00|6456.7|6454.7|6455|6453|6458.5|6456.5|6452.5|6450.5|87
1652815500000|2022-05-17 19:25:00|6454.7|6452.7|6455.5|6453.5|6457.7|6455.7|6453.5|6451.5|49
1652815800000|2022-05-17 19:30:00|6455.2|6453.2|6457.2|6455.2|6459.7|6457.7|6453.2|6451.2|79
1652816100000|2022-05-17 19:35:00|6457.5|6455.5|6453.5|6451.5|6458.7|6456.7|6452.7|6450.7|43
1652816400000|2022-05-17 19:40:00|6453.2|6451.2|6456.7|6454.7|6459.5|6457.5|6450.5|6448.5|58
1652816700000|2022-05-17 19:45:00|6457|6455|6451.2|6449.2|6457|6455|6449.5|6447.5|230
1652817000000|2022-05-17 19:50:00|6451.5|6449.5|6454.2|6452.2|6457.7|6455.7|6451.5|6449.5|145
1652817300000|2022-05-17 19:55:00|6454|6452|6460|6458|6460|6458|6452.2|6450.2|217
1652817600000|2022-05-17 20:00:00|6460.1|6456.1|6453.1|6449.1|6460.1|6456.1|6452.7|6448.7|0
1652817900000|2022-05-17 20:05:00|6453|6449|6461.4|6457.4|6463.4|6459.4|6452.7|6448.7|0
1652818200000|2022-05-17 20:10:00|6461.8|6457.8|6463.9|6459.9|6464.3|6460.3|6461|6457|0
1652818500000|2022-05-17 20:15:00|6463.4|6459.4|6466.2|6462.2|6468|6464|6463.4|6459.4|0
1652818800000|2022-05-17 20:20:00|6466.1|6462.1|6465.8|6461.8|6466.4|6462.4|6465.2|6461.2|0
1652819100000|2022-05-17 20:25:00|6465.4|6461.4|6466.3|6462.3|6466.3|6462.3|6463.8|6459.8|0
1652819400000|2022-05-17 20:30:00|6465.8|6461.8|6465.1|6461.1|6466.3|6462.3|6464.2|6460.2|0
1652819700000|2022-05-17 20:35:00|6465|6461|6465.4|6461.4|6465.4|6461.4|6464.2|6460.2|0
1652820000000|2022-05-17 20:40:00|6465|6461|6464.6|6460.6|6465.2|6461.2|6464.6|6460.6|0
1652820300000|2022-05-17 20:45:00|6465|6461|6465.5|6461.5|6465.8|6461.8|6465|6461|0
1652820900000|2022-05-17 20:55:00|6465|6461|6465.5|6461.5|6465.8|6461.8|6464.6|6460.6|0
1652821200000|2022-05-17 21:00:00|6465.3|6461.3|6465|6461|6465.3|6461.3|6464.8|6460.8|0
1652821500000|2022-05-17 21:05:00|6464.7|6460.7|6464.9|6460.9|6465.2|6461.2|6464.7|6460.7|0
1652821800000|2022-05-17 21:10:00|6464.7|6460.7|6465.2|6461.2|6465.2|6461.2|6464.7|6460.7|0
1652822100000|2022-05-17 21:15:00|6465.1|6461.1|6465.2|6461.2|6465.2|6461.2|6465.1|6461.1|0
1652822400000|2022-05-17 21:20:00|6465.4|6461.4|6465.4|6461.4|6465.4|6461.4|6465.2|6461.2|0
1652822700000|2022-05-17 21:25:00|6465.6|6461.6|6465.2|6461.2|6465.7|6461.7|6465.2|6461.2|0
1652823000000|2022-05-17 21:30:00|6465.4|6461.4|6465.4|6461.4|6465.4|6461.4|6465.4|6461.4|0
1652823300000|2022-05-17 21:35:00|6465.2|6461.2|6465.1|6461.1|6465.6|6461.6|6464.7|6460.7|0
1652823600000|2022-05-17 21:40:00|6465.2|6461.2|6465.1|6461.1|6465.2|6461.2|6465.1|6461.1|0
1652823900000|2022-05-17 21:45:00|6465.2|6461.2|6465.4|6461.4|6465.6|6461.6|6465.2|6461.2|0
1652824200000|2022-05-17 21:50:00|6464.9|6460.9|6465.4|6461.4|6465.6|6461.6|6464.9|6460.9|0
1652824500000|2022-05-17 21:55:00|6465.7|6461.7|6465.7|6461.7|6465.7|6461.7|6465.1|6461.1|0
1652824800000|2022-05-17 22:00:00|6465.8|6461.8|6468.6|6464.6|6469.9|6465.9|6464.8|6460.8|0
1652825100000|2022-05-17 22:05:00|6468.4|6464.4|6469.9|6465.9|6471.5|6467.5|6468.4|6464.4|0
1652825400000|2022-05-17 22:10:00|6470.2|6466.2|6469.6|6465.6|6471.2|6467.2|6469.1|6465.1|0
1652825700000|2022-05-17 22:15:00|6469.7|6465.7|6470.6|6466.6|6472.3|6468.3|6468.8|6464.8|0
1652826000000|2022-05-17 22:20:00|6470.4|6466.4|6470.1|6466.1|6470.6|6466.6|6468.7|6464.7|0
1652826300000|2022-05-17 22:25:00|6470.2|6466.2|6470.4|6466.4|6470.9|6466.9|6469.3|6465.3|0
1652826600000|2022-05-17 22:30:00|6470.2|6466.2|6471.4|6467.4|6471.8|6467.8|6469.3|6465.3|0
1652826900000|2022-05-17 22:35:00|6470.9|6466.9|6470.5|6466.5|6471.4|6467.4|6470.2|6466.2|0
1652827200000|2022-05-17 22:40:00|6470.2|6466.2|6470.2|6466.2|6470.3|6466.3|6468.6|6464.6|0
1652827500000|2022-05-17 22:45:00|6470.5|6466.5|6469.3|6465.3|6471.4|6467.4|6469.3|6465.3|0
1652827800000|2022-05-17 22:50:00|6469.1|6465.1|6467.4|6463.4|6469.8|6465.8|6466.9|6462.9|0
1652828100000|2022-05-17 22:55:00|6467.6|6463.6|6465.1|6461.1|6467.6|6463.6|6464.9|6460.9|0
1652828400000|2022-05-17 23:00:00|6465.3|6461.3|6464.9|6460.9|6465.8|6461.8|6463|6459|0
1652828700000|2022-05-17 23:05:00|6464.7|6460.7|6463|6459|6465.8|6461.8|6462.5|6458.5|0
1652829000000|2022-05-17 23:10:00|6463.1|6459.1|6463.1|6459.1|6465.7|6461.7|6462.5|6458.5|0
1652829300000|2022-05-17 23:15:00|6463|6459|6463.2|6460.2|6463.5|6460.5|6462.5|6459|0
1652829600000|2022-05-17 23:20:00|6463.3|6460.3|6463.6|6460.6|6464.8|6461.8|6463.2|6460.2|0
1652829900000|2022-05-17 23:25:00|6463.5|6460.5|6463.2|6460.2|6463.6|6460.6|6461.7|6458.7|0
1652830200000|2022-05-17 23:30:00|6463|6460|6463.8|6460.8|6465.6|6462.6|6462.9|6459.9|0
1652830500000|2022-05-17 23:35:00|6463.6|6460.6|6458.1|6455.1|6463.8|6460.8|6457.2|6454.2|0
1652830800000|2022-05-17 23:40:00|6458.3|6455.3|6459.3|6456.3|6459.3|6456.3|6457.7|6454.7|0
1652831100000|2022-05-17 23:45:00|6459.6|6456.6|6457|6454|6460|6457|6456.3|6453.3|0
1652831400000|2022-05-17 23:50:00|6457.5|6454.5|6458.2|6455.2|6459.7|6456.7|6457|6454|0
1652831700000|2022-05-17 23:55:00|6458|6455|6457.5|6454.5|6459|6456|6457.5|6454.5|0
1652832000000|2022-05-18 00:00:00|6457.8|6454.8|6459.4|6456.4|6460.2|6457.2|6456.6|6453.6|0
1652832300000|2022-05-18 00:05:00|6459.6|6456.6|6462.1|6459.1|6462.1|6459.1|6459.4|6456.4|0
1652832600000|2022-05-18 00:10:00|6462.2|6459.2|6462.6|6459.6|6462.6|6459.6|6460.7|6457.7|0
1652832900000|2022-05-18 00:15:00|6462.2|6459.2|6466.8|6463.8|6466.8|6463.8|6461.7|6458.7|0
1652833200000|2022-05-18 00:20:00|6465.1|6462.1|6466.8|6463.8|6468.5|6465.5|6465.1|6462.1|0
1652833500000|2022-05-18 00:25:00|6467.6|6464.6|6465.1|6462.1|6467.6|6464.6|6465.1|6462.1|0
1652833800000|2022-05-18 00:30:00|6465|6462|6464.2|6461.2|6465.9|6462.9|6463.3|6460.3|0
1652834100000|2022-05-18 00:35:00|6465|6462|6459.9|6456.9|6465.1|6462.1|6458.2|6455.2|0
1652834400000|2022-05-18 00:40:00|6459|6456|6458.3|6455.3|6461.6|6458.6|6458.2|6455.2|0
1652834700000|2022-05-18 00:45:00|6458.2|6455.2|6456.6|6453.6|6458.3|6455.3|6454|6451|0
1652835000000|2022-05-18 00:50:00|6454.9|6451.9|6454.9|6451.9|6456.6|6453.6|6454.9|6451.9|0
1652835300000|2022-05-18 00:55:00|6455.7|6452.7|6454|6451|6456.6|6453.6|6453.1|6450.1|0
1652835600000|2022-05-18 01:00:00|6454.8|6451.8|6454.9|6451.9|6456.6|6453.6|6454|6451|0
1652835900000|2022-05-18 01:05:00|6455.7|6452.7|6454.9|6451.9|6455.7|6452.7|6453.1|6450.1|0
1652836200000|2022-05-18 01:10:00|6454|6451|6456.6|6453.6|6456.6|6453.6|6453.2|6450.2|0
1652836500000|2022-05-18 01:15:00|6456.5|6453.5|6453.1|6450.1|6456.6|6453.6|6453|6450|0
1652836800000|2022-05-18 01:20:00|6453|6450|6452.8|6449.8|6453.7|6450.7|6451.1|6448.1|0
1652837100000|2022-05-18 01:25:00|6453.6|6450.6|6451.1|6448.1|6454.5|6451.5|6450.2|6447.2|0
1652837400000|2022-05-18 01:30:00|6451.9|6448.9|6440.9|6437.9|6452.8|6449.8|6439.1|6436.1|0
1652837700000|2022-05-18 01:35:00|6441.7|6438.7|6442.6|6439.6|6443.5|6440.5|6439.2|6436.2|0
1652838000000|2022-05-18 01:40:00|6440.9|6437.9|6435.7|6432.7|6440.9|6437.9|6434.9|6431.9|0
1652838300000|2022-05-18 01:45:00|6435.8|6432.8|6437.9|6434.9|6438|6435|6434.5|6431.5|0
1652838600000|2022-05-18 01:50:00|6438|6435|6437.9|6434.9|6441.4|6438.4|6437|6434|0
1652838900000|2022-05-18 01:55:00|6438.8|6435.8|6444.8|6441.8|6444.8|6441.8|6438.8|6435.8|0
1652839200000|2022-05-18 02:00:00|6446.5|6443.5|6445.5|6442.5|6446.5|6443.5|6443|6440|0
1652839500000|2022-05-18 02:05:00|6444.7|6441.7|6444.7|6441.7|6445.5|6442.5|6442.1|6439.1|0
1652839800000|2022-05-18 02:10:00|6444.6|6441.6|6441.3|6438.3|6444.7|6441.7|6440.5|6437.5|0
1652840100000|2022-05-18 02:15:00|6439.6|6436.6|6443.1|6440.1|6443.1|6440.1|6438.8|6435.8|0
1652840400000|2022-05-18 02:20:00|6442.2|6439.2|6444.8|6441.8|6444.8|6441.8|6441.4|6438.4|0
1652840700000|2022-05-18 02:25:00|6444.9|6441.9|6444.9|6441.9|6444.9|6441.9|6443.1|6440.1|0
1652841000000|2022-05-18 02:30:00|6444.8|6441.8|6444.9|6441.9|6444.9|6441.9|6443.2|6440.2|0
1652841300000|2022-05-18 02:35:00|6445.8|6442.8|6446.5|6443.5|6446.5|6443.5|6444|6441|0
1652841600000|2022-05-18 02:40:00|6446.6|6443.6|6448.3|6445.3|6450.1|6447.1|6444.8|6441.8|0
1652841900000|2022-05-18 02:45:00|6448.4|6445.4|6445.8|6442.8|6448.4|6445.4|6444.9|6441.9|0
1652842200000|2022-05-18 02:50:00|6446.6|6443.6|6447.5|6444.5|6447.5|6444.5|6444.9|6441.9|0
1652842500000|2022-05-18 02:55:00|6446.7|6443.7|6441.6|6438.6|6447.5|6444.5|6441.5|6438.5|0
1652842800000|2022-05-18 03:00:00|6441.5|6438.5|6443.3|6440.3|6445|6442|6441.5|6438.5|0
1652843100000|2022-05-18 03:05:00|6441.6|6438.6|6441.6|6438.6|6443.3|6440.3|6441.6|6438.6|0
1652843400000|2022-05-18 03:10:00|6441.5|6438.5|6438.1|6435.1|6441.6|6438.6|6438.1|6435.1|0
1652843700000|2022-05-18 03:15:00|6438.2|6435.2|6438.1|6435.1|6439.8|6436.8|6438.1|6435.1|0
1652844000000|2022-05-18 03:20:00|6437.3|6434.3|6436.5|6433.5|6438.1|6435.1|6436.4|6433.4|0
1652844300000|2022-05-18 03:25:00|6438.2|6435.2|6437.4|6434.4|6438.2|6435.2|6436.5|6433.5|0
1652844600000|2022-05-18 03:30:00|6438.2|6435.2|6436.5|6433.5|6438.2|6435.2|6436.5|6433.5|0
1652844900000|2022-05-18 03:35:00|6434.8|6431.8|6424.7|6421.7|6435.6|6432.6|6421.2|6418.2|0
1652845200000|2022-05-18 03:40:00|6423.8|6420.8|6426.5|6423.5|6426.6|6423.6|6422.9|6419.9|0
1652845500000|2022-05-18 03:45:00|6426.6|6423.6|6430|6427|6430|6427|6424.9|6421.9|0
1652845800000|2022-05-18 03:50:00|6430.8|6427.8|6431.5|6428.5|6431.5|6428.5|6428.9|6425.9|0
1652846100000|2022-05-18 03:55:00|6431.4|6428.4|6431.6|6428.6|6433.2|6430.2|6431.4|6428.4|0
1652846400000|2022-05-18 04:00:00|6433.2|6430.2|6435.1|6432.1|6436.8|6433.8|6433.2|6430.2|0
1652846700000|2022-05-18 04:05:00|6434.2|6431.2|6434|6431|6435.1|6432.1|6433.4|6430.4|0
1652847000000|2022-05-18 04:10:00|6433.9|6430.9|6433.1|6430.1|6434|6431|6432.2|6429.2|0
1652847300000|2022-05-18 04:15:00|6433.9|6430.9|6432.2|6429.2|6433.9|6430.9|6430.6|6427.6|0
1652847600000|2022-05-18 04:20:00|6432.3|6429.3|6436|6433|6436.7|6433.7|6432.3|6429.3|0
1652847900000|2022-05-18 04:25:00|6435.9|6432.9|6437.6|6434.6|6437.7|6434.7|6435.9|6432.9|0
1652848200000|2022-05-18 04:30:00|6435.9|6432.9|6433.3|6430.3|6437.6|6434.6|6432.4|6429.4|0
1652848500000|2022-05-18 04:35:00|6434.1|6431.1|6432.5|6429.5|6434.2|6431.2|6432.4|6429.4|0
1652848800000|2022-05-18 04:40:00|6432.6|6429.6|6432.5|6429.5|6434.3|6431.3|6432.5|6429.5|0
1652849100000|2022-05-18 04:45:00|6430.8|6427.8|6427.7|6424.7|6430.8|6427.8|6427.4|6424.4|0
1652849400000|2022-05-18 04:50:00|6428.6|6425.6|6432.8|6429.8|6432.8|6429.8|6427.7|6424.7|0
1652849700000|2022-05-18 04:55:00|6432.9|6429.9|6433.6|6430.6|6434.5|6431.5|6432.7|6429.7|0
1652850000000|2022-05-18 05:00:00|6434.4|6431.4|6437.9|6434.9|6437.9|6434.9|6433.6|6430.6|0
1652850300000|2022-05-18 05:05:00|6439.6|6436.6|6441.3|6438.3|6443.1|6440.1|6439.6|6436.6|0
1652850600000|2022-05-18 05:10:00|6443|6440|6443.4|6440.4|6443.4|6440.4|6441.3|6438.3|0
1652850900000|2022-05-18 05:15:00|6442.5|6439.5|6442.6|6439.6|6443.5|6440.5|6441.7|6438.7|0
1652851200000|2022-05-18 05:20:00|6441.8|6438.8|6440|6437|6443.5|6440.5|6438.3|6435.3|0
1652851500000|2022-05-18 05:25:00|6439.9|6436.9|6440.1|6437.1|6441.8|6438.8|6438.2|6435.2|0
1652851800000|2022-05-18 05:30:00|6440|6437|6441.8|6438.8|6443.5|6440.5|6438.3|6435.3|0
1652852100000|2022-05-18 05:35:00|6442.7|6439.7|6441.8|6438.8|6443.5|6440.5|6441.8|6438.8|0
1652852400000|2022-05-18 05:40:00|6441.7|6438.7|6443.6|6440.6|6443.6|6440.6|6441.7|6438.7|0
1652852700000|2022-05-18 05:45:00|6444.4|6441.4|6445.3|6442.3|6445.4|6442.4|6441.9|6438.9|0
1652853000000|2022-05-18 05:50:00|6444.5|6441.5|6447.1|6444.1|6449.7|6446.7|6442.8|6439.8|0
1652853300000|2022-05-18 05:55:00|6447.2|6444.2|6445.5|6442.5|6448.9|6445.9|6445.5|6442.5|0
1652853600000|2022-05-18 06:00:00|6447.2|6444.2|6454|6452|6454.2|6452.2|6439.5|6437.5|441
1652853900000|2022-05-18 06:05:00|6453.7|6451.7|6443.2|6441.2|6455.5|6453.5|6442.7|6440.7|335
1652854200000|2022-05-18 06:10:00|6443|6441|6438.2|6436.2|6443.7|6441.7|6436.5|6434.5|137
1652854500000|2022-05-18 06:15:00|6438.5|6436.5|6440.5|6438.5|6442.2|6440.2|6438.2|6436.2|68
1652854800000|2022-05-18 06:20:00|6440.2|6438.2|6439.7|6437.7|6441.2|6439.2|6435.7|6433.7|97
1652855100000|2022-05-18 06:25:00|6439.5|6437.5|6437.5|6435.5|6441.5|6439.5|6437.2|6435.2|151
1652855400000|2022-05-18 06:30:00|6437.7|6435.7|6435.2|6433.2|6438.7|6436.7|6434.7|6432.7|59
1652855700000|2022-05-18 06:35:00|6435|6433|6438.5|6436.5|6438.7|6436.7|6433.2|6431.2|90
1652856000000|2022-05-18 06:40:00|6438.7|6436.7|6435.5|6433.5|6438.7|6436.7|6434.7|6432.7|35
1652856300000|2022-05-18 06:45:00|6435.2|6433.2|6438.5|6436.5|6438.7|6436.7|6433.2|6431.2|64
1652856600000|2022-05-18 06:50:00|6438.7|6436.7|6436.5|6434.5|6439.2|6437.2|6434|6432|92
1652856900000|2022-05-18 06:55:00|6436.7|6434.7|6438.5|6436.5|6438.7|6436.7|6434.7|6432.7|250
1652857200000|2022-05-18 07:00:00|6438|6437|6439.2|6438.2|6441.7|6440.7|6433.2|6432.2|2330
1652857500000|2022-05-18 07:05:00|6438.7|6437.7|6455.7|6454.7|6456.2|6455.2|6433.2|6432.2|2672
1652857800000|2022-05-18 07:10:00|6455.2|6454.2|6431.7|6430.7|6455.7|6454.7|6431.7|6430.7|2559
1652858100000|2022-05-18 07:15:00|6431.5|6430.5|6437.2|6436.2|6439|6438|6428|6427|582
1652858400000|2022-05-18 07:20:00|6437.5|6436.5|6441.7|6440.7|6445.2|6444.2|6436.7|6435.7|723
1652858700000|2022-05-18 07:25:00|6442|6441|6434.2|6433.2|6442|6441|6433|6432|900
1652859000000|2022-05-18 07:30:00|6434.5|6433.5|6432.5|6431.5|6437|6436|6429.5|6428.5|2465
1652859300000|2022-05-18 07:35:00|6432.7|6431.7|6426.2|6425.2|6436.2|6435.2|6425.7|6424.7|7651
1652859600000|2022-05-18 07:40:00|6426.6|6425.6|6425.4|6424.4|6431.6|6430.6|6422.4|6421.4|500
1652859900000|2022-05-18 07:45:00|6425.6|6424.6|6422.4|6421.4|6425.9|6424.9|6420.9|6419.9|2395
1652860200000|2022-05-18 07:50:00|6422.1|6421.1|6418.1|6417.1|6424.4|6423.4|6416.9|6415.9|2186
1652860500000|2022-05-18 07:55:00|6417.9|6416.9|6421.1|6420.1|6425.1|6424.1|6416.6|6415.6|510
1652860800000|2022-05-18 08:00:00|6421.4|6420.4|6430.1|6429.1|6431.4|6430.4|6419.1|6418.1|7661
1652861100000|2022-05-18 08:05:00|6430.4|6429.4|6423.6|6422.6|6432.1|6431.1|6422.1|6421.1|1211
1652861400000|2022-05-18 08:10:00|6423.9|6422.9|6422.6|6421.6|6424.9|6423.9|6418.6|6417.6|263
1652861700000|2022-05-18 08:15:00|6422.1|6421.1|6420.6|6419.6|6426.4|6425.4|6420.4|6419.4|204
1652862000000|2022-05-18 08:20:00|6420.4|6419.4|6410.1|6409.1|6420.6|6419.6|6409.1|6408.1|451
1652862300000|2022-05-18 08:25:00|6410.4|6409.4|6414.9|6413.9|6415.6|6414.6|6409.4|6408.4|2190
1652862600000|2022-05-18 08:30:00|6415.1|6414.1|6409.9|6408.9|6417.1|6416.1|6409.6|6408.6|314
1652862900000|2022-05-18 08:35:00|6409.6|6408.6|6408.4|6407.4|6411.9|6410.9|6408.4|6407.4|1204
1652863200000|2022-05-18 08:40:00|6408.6|6407.6|6416.1|6415.1|6416.1|6415.1|6407.6|6406.6|293
1652863500000|2022-05-18 08:45:00|6415.9|6414.9|6419.1|6418.1|6420.4|6419.4|6415.6|6414.6|390
1652863800000|2022-05-18 08:50:00|6419.4|6418.4|6419.9|6418.9|6423.1|6422.1|6418.4|6417.4|973
1652864100000|2022-05-18 08:55:00|6420.1|6419.1|6426.6|6425.6|6426.6|6425.6|6420.1|6419.1|1003
1652864400000|2022-05-18 09:00:00|6426.9|6425.9|6424.1|6423.1|6427.1|6426.1|6422.6|6421.6|1026
1652864700000|2022-05-18 09:05:00|6423.9|6422.9|6424.1|6423.1|6424.9|6423.9|6422.1|6421.1|2527
1652865000000|2022-05-18 09:10:00|6423.9|6422.9|6425.1|6424.1|6430.1|6429.1|6423.9|6422.9|505
1652865300000|2022-05-18 09:15:00|6424.9|6423.9|6420.1|6419.1|6424.9|6423.9|6417.4|6416.4|226
1652865600000|2022-05-18 09:20:00|6420.4|6419.4|6423.1|6422.1|6425.4|6424.4|6420.1|6419.1|1700
1652865900000|2022-05-18 09:25:00|6422.9|6421.9|6419.9|6418.9|6425.6|6424.6|6419.1|6418.1|199
1652866200000|2022-05-18 09:30:00|6419.6|6418.6|6422.6|6421.6|6423.1|6422.1|6416.6|6415.6|3418
1652866500000|2022-05-18 09:35:00|6422.9|6421.9|6422.1|6421.1|6424.4|6423.4|6420.6|6419.6|1057
1652866800000|2022-05-18 09:40:00|6422.4|6421.4|6423.1|6422.1|6424.1|6423.1|6420.1|6419.1|9524
1652867100000|2022-05-18 09:45:00|6422.9|6421.9|6425.6|6424.6|6427.1|6426.1|6422.9|6421.9|331
1652867400000|2022-05-18 09:50:00|6425.9|6424.9|6426.6|6425.6|6428.6|6427.6|6423.9|6422.9|232
1652867700000|2022-05-18 09:55:00|6426.9|6425.9|6433.6|6432.6|6434.4|6433.4|6426.4|6425.4|313
1652868000000|2022-05-18 10:00:00|6433.9|6432.9|6430.1|6429.1|6437.4|6436.4|6428.9|6427.9|1467
1652868300000|2022-05-18 10:05:00|6430.4|6429.4|6434.1|6433.1|6436.1|6435.1|6430.4|6429.4|423
1652868600000|2022-05-18 10:10:00|6433.9|6432.9|6431.6|6430.6|6433.9|6432.9|6429.4|6428.4|152
1652868900000|2022-05-18 10:15:00|6431.9|6430.9|6433.6|6432.6|6434.6|6433.6|6430.4|6429.4|2158
1652869200000|2022-05-18 10:20:00|6433.4|6432.4|6433.6|6432.6|6436.9|6435.9|6432.6|6431.6|250
1652869500000|2022-05-18 10:25:00|6434.1|6433.1|6436.1|6435.1|6436.4|6435.4|6433.9|6432.9|3692
1652869800000|2022-05-18 10:30:00|6436.4|6435.4|6424.6|6423.6|6436.4|6435.4|6424.6|6423.6|199
1652870100000|2022-05-18 10:35:00|6424.9|6423.9|6421.9|6420.9|6426.4|6425.4|6419.6|6418.6|255
1652870400000|2022-05-18 10:40:00|6421.6|6420.6|6423.6|6422.6|6423.6|6422.6|6419.9|6418.9|212
1652870700000|2022-05-18 10:45:00|6423.9|6422.9|6420.6|6419.6|6423.9|6422.9|6419.6|6418.6|329
1652871000000|2022-05-18 10:50:00|6420.9|6419.9|6421.1|6420.1|6423.9|6422.9|6418.6|6417.6|274
1652871300000|2022-05-18 10:55:00|6420.9|6419.9|6423.1|6422.1|6423.6|6422.6|6420.6|6419.6|210
1652871600000|2022-05-18 11:00:00|6423.4|6422.4|6422.6|6421.6|6427.4|6426.4|6421.6|6420.6|3753
1652871900000|2022-05-18 11:05:00|6422.4|6421.4|6419.1|6418.1|6422.4|6421.4|6417.9|6416.9|262
1652872200000|2022-05-18 11:10:00|6418.9|6417.9|6418.6|6417.6|6420.9|6419.9|6417.6|6416.6|153
1652872500000|2022-05-18 11:15:00|6418.9|6417.9|6418.1|6417.1|6421.1|6420.1|6415.4|6414.4|361
1652872800000|2022-05-18 11:20:00|6418.4|6417.4|6412.6|6411.6|6418.6|6417.6|6412.1|6411.1|771
1652873100000|2022-05-18 11:25:00|6412.9|6411.9|6412.9|6411.9|6413.9|6412.9|6411.4|6410.4|246
1652873400000|2022-05-18 11:30:00|6413.1|6412.1|6415.1|6414.1|6415.9|6414.9|6410.1|6409.1|5696
1652873700000|2022-05-18 11:35:00|6414.9|6413.9|6412.6|6411.6|6415.9|6414.9|6411.9|6410.9|170
1652874000000|2022-05-18 11:40:00|6412.1|6411.1|6409.6|6408.6|6412.1|6411.1|6407.9|6406.9|319
1652874300000|2022-05-18 11:45:00|6408.9|6407.9|6410.4|6409.4|6410.9|6409.9|6406.9|6405.9|602
1652874600000|2022-05-18 11:50:00|6410.6|6409.6|6415.1|6414.1|6415.4|6414.4|6408.1|6407.1|198
1652874900000|2022-05-18 11:55:00|6414.9|6413.9|6411.6|6410.6|6414.9|6413.9|6411.6|6410.6|254
1652875200000|2022-05-18 12:00:00|6411.9|6410.9|6413.1|6412.1|6414.1|6413.1|6410.4|6409.4|211
1652875500000|2022-05-18 12:05:00|6413.4|6412.4|6414.1|6413.1|6417.6|6416.6|6413.1|6412.1|1881
1652875800000|2022-05-18 12:10:00|6414.4|6413.4|6415.6|6414.6|6415.9|6414.9|6411.6|6410.6|544
1652876100000|2022-05-18 12:15:00|6415.4|6414.4|6419.9|6418.9|6420.4|6419.4|6414.6|6413.6|433
1652876400000|2022-05-18 12:20:00|6420.1|6419.1|6415.9|6414.9|6420.6|6419.6|6414.1|6413.1|292
1652876700000|2022-05-18 12:25:00|6416.1|6415.1|6417.9|6416.9|6419.4|6418.4|6414.6|6413.6|258
1652877000000|2022-05-18 12:30:00|6418.1|6417.1|6414.1|6413.1|6418.6|6417.6|6412.9|6411.9|405
1652877300000|2022-05-18 12:35:00|6414.4|6413.4|6407.6|6406.6|6415.1|6414.1|6407.4|6406.4|456
1652877600000|2022-05-18 12:40:00|6407.4|6406.4|6400.6|6399.6|6409.1|6408.1|6400.4|6399.4|730
1652877900000|2022-05-18 12:45:00|6400.9|6399.9|6398.6|6397.6|6404.9|6403.9|6398.6|6397.6|287
1652878200000|2022-05-18 12:50:00|6398.4|6397.4|6393.6|6392.6|6400.1|6399.1|6390.9|6389.9|828
1652878500000|2022-05-18 12:55:00|6393.9|6392.9|6390.4|6389.4|6395.6|6394.6|6389.1|6388.1|386
1652878800000|2022-05-18 13:00:00|6390.6|6389.6|6391.6|6390.6|6393.1|6392.1|6388.6|6387.6|563
1652879100000|2022-05-18 13:05:00|6391.4|6390.4|6383.1|6382.1|6392.1|6391.1|6381.4|6380.4|548
1652879400000|2022-05-18 13:10:00|6383.4|6382.4|6383.6|6382.6|6384.1|6383.1|6379.9|6378.9|253
1652879700000|2022-05-18 13:15:00|6382.6|6381.6|6380.1|6379.1|6385.1|6384.1|6380.1|6379.1|371
1652880000000|2022-05-18 13:20:00|6379.9|6378.9|6377.6|6376.6|6381.4|6380.4|6376.4|6375.4|376
1652880300000|2022-05-18 13:25:00|6377.4|6376.4|6379.1|6378.1|6382.4|6381.4|6377.4|6376.4|248
1652880600000|2022-05-18 13:30:00|6379.4|6378.4|6381.1|6380.1|6384.6|6383.6|6377.4|6376.4|1636
1652880900000|2022-05-18 13:35:00|6380.9|6379.9|6371.1|6370.1|6385.9|6384.9|6368.6|6367.6|623
1652881200000|2022-05-18 13:40:00|6370.9|6369.9|6366.9|6365.9|6373.1|6372.1|6363.6|6362.6|398
1652881500000|2022-05-18 13:45:00|6367.1|6366.1|6375.6|6374.6|6376.6|6375.6|6366.1|6365.1|11461
1652881800000|2022-05-18 13:50:00|6376.1|6375.1|6371.1|6370.1|6376.9|6375.9|6368.1|6367.1|373
1652882100000|2022-05-18 13:55:00|6370.9|6369.9|6365.4|6364.4|6372.6|6371.6|6361.1|6360.1|699
1652882400000|2022-05-18 14:00:00|6365.6|6364.6|6380.4|6379.4|6383.6|6382.6|6364.6|6363.6|738
1652882700000|2022-05-18 14:05:00|6380.1|6379.1|6379.1|6378.1|6387.4|6386.4|6378.6|6377.6|521
1652883000000|2022-05-18 14:10:00|6378.9|6377.9|6382.6|6381.6|6384.6|6383.6|6374.6|6373.6|590
1652883300000|2022-05-18 14:15:00|6382.4|6381.4|6378.1|6377.1|6383.6|6382.6|6375.9|6374.9|556
1652883600000|2022-05-18 14:20:00|6377.9|6376.9|6378.4|6377.4|6383.6|6382.6|6375.9|6374.9|485
1652883900000|2022-05-18 14:25:00|6378.1|6377.1|6372.6|6371.6|6385.6|6384.6|6372.6|6371.6|5131
1652884200000|2022-05-18 14:30:00|6372.4|6371.4|6375.9|6374.9|6379.6|6378.6|6368.9|6367.9|1389
1652884500000|2022-05-18 14:35:00|6376.1|6375.1|6376.6|6375.6|6376.9|6375.9|6370.6|6369.6|437
1652884800000|2022-05-18 14:40:00|6376.4|6375.4|6377.1|6376.1|6378.6|6377.6|6372.9|6371.9|359
1652885100000|2022-05-18 14:45:00|6376.9|6375.9|6388.6|6387.6|6389.6|6388.6|6373.9|6372.9|689
1652885400000|2022-05-18 14:50:00|6388.9|6387.9|6386.4|6385.4|6391.1|6390.1|6385.9|6384.9|365
1652885700000|2022-05-18 14:55:00|6386.1|6385.1|6390.1|6389.1|6391.9|6390.9|6384.9|6383.9|585
1652886000000|2022-05-18 15:00:00|6389.9|6388.9|6381.6|6380.6|6389.9|6388.9|6380.4|6379.4|424
1652886300000|2022-05-18 15:05:00|6381.9|6380.9|6375.1|6374.1|6383.4|6382.4|6372.4|6371.4|1609
1652886600000|2022-05-18 15:10:00|6374.9|6373.9|6371.6|6370.6|6375.1|6374.1|6370.9|6369.9|442
1652886900000|2022-05-18 15:15:00|6371.4|6370.4|6361.6|6360.6|6371.9|6370.9|6361.1|6360.1|846
1652887200000|2022-05-18 15:20:00|6361.4|6360.4|6349.9|6348.9|6361.9|6360.9|6348.6|6347.6|1014
1652887500000|2022-05-18 15:25:00|6350.1|6349.1|6345.4|6344.4|6353.4|6352.4|6342.4|6341.4|2471
1652887800000|2022-05-18 15:30:00|6345.9|6343.9|6352.1|6350.1|6352.9|6350.9|6338.6|6336.6|5982
1652888100000|2022-05-18 15:35:00|6351.9|6349.9|6349.9|6347.9|6353.1|6351.1|6343.4|6341.4|2070
1652888400000|2022-05-18 15:40:00|6349.6|6347.6|6355.4|6353.4|6358.1|6356.1|6348.6|6346.6|11694
1652888700000|2022-05-18 15:45:00|6355.1|6353.1|6349.6|6347.6|6356.1|6354.1|6346.4|6344.4|237
1652889000000|2022-05-18 15:50:00|6349.4|6347.4|6336.6|6334.6|6350.4|6348.4|6336.6|6334.6|1547
1652889300000|2022-05-18 15:55:00|6336.1|6334.1|6333.6|6331.6|6340.4|6338.4|6332.1|6330.1|2104
1652889600000|2022-05-18 16:00:00|6333.9|6331.9|6331.6|6329.6|6336.1|6334.1|6329.6|6327.6|339
1652889900000|2022-05-18 16:05:00|6331.4|6329.4|6327.6|6325.6|6331.6|6329.6|6326.1|6324.1|234
1652890200000|2022-05-18 16:10:00|6327.9|6325.9|6332.1|6330.1|6333.1|6331.1|6324.6|6322.6|200
1652890500000|2022-05-18 16:15:00|6331.9|6329.9|6333.9|6331.9|6337.6|6335.6|6330.9|6328.9|107
1652890800000|2022-05-18 16:20:00|6334.1|6332.1|6326.1|6324.1|6336.1|6334.1|6324.9|6322.9|290
1652891100000|2022-05-18 16:25:00|6325.9|6323.9|6326.6|6324.6|6329.1|6327.1|6325.1|6323.1|249
1652891400000|2022-05-18 16:30:00|6326.9|6324.9|6330.1|6328.1|6330.9|6328.9|6323.6|6321.6|55
1652891700000|2022-05-18 16:35:00|6329.9|6327.9|6331.9|6329.9|6333.9|6331.9|6326.6|6324.6|61
1652892000000|2022-05-18 16:40:00|6331.6|6329.6|6329.9|6327.9|6332.9|6330.9|6328.4|6326.4|78
1652892300000|2022-05-18 16:45:00|6330.4|6328.4|6339.6|6337.6|6339.6|6337.6|6327.9|6325.9|98
1652892600000|2022-05-18 16:50:00|6339.9|6337.9|6344.1|6342.1|6344.4|6342.4|6338.9|6336.9|101
1652892900000|2022-05-18 16:55:00|6343.9|6341.9|6346.4|6344.4|6346.6|6344.6|6340.1|6338.1|89
1652893200000|2022-05-18 17:00:00|6346.1|6344.1|6338.6|6336.6|6346.4|6344.4|6337.9|6335.9|150
1652893500000|2022-05-18 17:05:00|6338.4|6336.4|6325.6|6323.6|6338.6|6336.6|6324.6|6322.6|262
1652893800000|2022-05-18 17:10:00|6325.4|6323.4|6324.6|6322.6|6326.9|6324.9|6323.1|6321.1|280
1652894100000|2022-05-18 17:15:00|6324.4|6322.4|6320.1|6318.1|6325.9|6323.9|6319.1|6317.1|299
1652894400000|2022-05-18 17:20:00|6320.4|6318.4|6323.4|6321.4|6326.4|6324.4|6320.4|6318.4|87
1652894700000|2022-05-18 17:25:00|6323.1|6321.1|6325.1|6323.1|6328.6|6326.6|6321.4|6319.4|268
1652895000000|2022-05-18 17:30:00|6324.9|6322.9|6326.4|6324.4|6326.9|6324.9|6321.9|6319.9|104
1652895300000|2022-05-18 17:35:00|6326.6|6324.6|6325.6|6323.6|6327.6|6325.6|6322.4|6320.4|192
1652895600000|2022-05-18 17:40:00|6325.9|6323.9|6316.6|6314.6|6325.9|6323.9|6315.4|6313.4|74
1652895900000|2022-05-18 17:45:00|6316.9|6314.9|6311.4|6309.4|6317.6|6315.6|6310.4|6308.4|162
1652896200000|2022-05-18 17:50:00|6311.6|6309.6|6310.1|6308.1|6313.6|6311.6|6307.1|6305.1|151
1652896500000|2022-05-18 17:55:00|6310.4|6308.4|6309.4|6307.4|6310.6|6308.6|6306.4|6304.4|29
1652896800000|2022-05-18 18:00:00|6309.1|6307.1|6310.6|6308.6|6312.6|6310.6|6306.6|6304.6|197
1652897100000|2022-05-18 18:05:00|6310.9|6308.9|6311.1|6309.1|6312.4|6310.4|6305.6|6303.6|43
1652897400000|2022-05-18 18:10:00|6310.6|6308.6|6307.4|6305.4|6313.4|6311.4|6306.1|6304.1|29
1652897700000|2022-05-18 18:15:00|6307.6|6305.6|6310.4|6308.4|6313.1|6311.1|6303.6|6301.6|191
1652898000000|2022-05-18 18:20:00|6310.1|6308.1|6311.4|6309.4|6315.4|6313.4|6307.1|6305.1|45
1652898300000|2022-05-18 18:25:00|6311.6|6309.6|6315.1|6313.1|6317.1|6315.1|6311.6|6309.6|44
1652898600000|2022-05-18 18:30:00|6315.4|6313.4|6303.9|6301.9|6316.6|6314.6|6302.6|6300.6|117
1652898900000|2022-05-18 18:35:00|6303.6|6301.6|6301.9|6299.9|6304.4|6302.4|6296.9|6294.9|125
1652899200000|2022-05-18 18:40:00|6301.6|6299.6|6300.4|6298.4|6306.4|6304.4|6298.1|6296.1|102
1652899500000|2022-05-18 18:45:00|6300.1|6298.1|6302.4|6300.4|6304.9|6302.9|6292.1|6290.1|104
1652899800000|2022-05-18 18:50:00|6302.1|6300.1|6298.4|6296.4|6304.9|6302.9|6296.9|6294.9|30
1652900100000|2022-05-18 18:55:00|6298.6|6296.6|6294.6|6292.6|6302.6|6300.6|6292.1|6290.1|28
1652900400000|2022-05-18 19:00:00|6294.4|6292.4|6296.6|6294.6|6300.4|6298.4|6293.6|6291.6|32
1652900700000|2022-05-18 19:05:00|6296.4|6294.4|6298.1|6296.1|6304.4|6302.4|6296.4|6294.4|70
1652901000000|2022-05-18 19:10:00|6297.9|6295.9|6297.6|6295.6|6303.1|6301.1|6296.9|6294.9|85
1652901300000|2022-05-18 19:15:00|6297.4|6295.4|6299.6|6297.6|6303.4|6301.4|6297.4|6295.4|66
1652901600000|2022-05-18 19:20:00|6299.4|6297.4|6292.4|6290.4|6303.1|6301.1|6290.6|6288.6|162
1652901900000|2022-05-18 19:25:00|6292.1|6290.1|6288.6|6286.6|6293.1|6291.1|6287.9|6285.9|122
1652902200000|2022-05-18 19:30:00|6288.4|6286.4|6289.9|6287.9|6292.6|6290.6|6288.4|6286.4|64
1652902500000|2022-05-18 19:35:00|6289.6|6287.6|6306.4|6304.4|6309.6|6307.6|6288.1|6286.1|222
1652902800000|2022-05-18 19:40:00|6306.1|6304.1|6297.6|6295.6|6309.4|6307.4|6295.6|6293.6|172
1652903100000|2022-05-18 19:45:00|6297.9|6295.9|6292.1|6290.1|6300.4|6298.4|6289.1|6287.1|270
1652903400000|2022-05-18 19:50:00|6291.4|6289.4|6290.1|6288.1|6301.1|6299.1|6288.6|6286.6|401
1652903700000|2022-05-18 19:55:00|6290.4|6288.4|6292.4|6290.4|6297.4|6295.4|6290.1|6288.1|214
1652904000000|2022-05-18 20:00:00|6299.1|6297.1|6278.8|6274.8|6299.1|6297.1|6274.8|6270.8|0
1652904300000|2022-05-18 20:05:00|6279.5|6275.5|6270.1|6266.1|6279.5|6275.5|6267.2|6263.2|0
1652904600000|2022-05-18 20:10:00|6270.2|6266.2|6274.9|6270.9|6277.6|6273.6|6267.4|6263.4|0
1652904900000|2022-05-18 20:15:00|6275.2|6271.2|6271.8|6267.8|6277.4|6273.4|6269.9|6265.9|0
1652905200000|2022-05-18 20:20:00|6271.3|6267.3|6271.3|6267.3|6271.8|6267.8|6268.9|6264.9|0
1652905500000|2022-05-18 20:25:00|6270.9|6266.9|6271.8|6267.8|6272.2|6268.2|6268.2|6264.2|0
1652905800000|2022-05-18 20:30:00|6272|6268|6274.9|6270.9|6275.2|6271.2|6270.8|6266.8|0
1652906100000|2022-05-18 20:35:00|6274.5|6270.5|6272.9|6268.9|6275.6|6271.6|6271.2|6267.2|0
1652906400000|2022-05-18 20:40:00|6272.8|6268.8|6275|6271|6276.3|6272.3|6272.1|6268.1|0
1652906700000|2022-05-18 20:45:00|6275.1|6271.1|6282.1|6278.1|6282.4|6278.4|6274.5|6270.5|0
1652907000000|2022-05-18 20:50:00|6282.3|6278.3|6284.8|6280.8|6285.4|6281.4|6279.1|6275.1|0
1652907300000|2022-05-18 20:55:00|6284.6|6280.6|6283.9|6279.9|6286.3|6282.3|6280.4|6276.4|0
1652907600000|2022-05-18 21:00:00|6283.6|6279.6|6284.4|6280.4|6284.4|6280.4|6283.2|6279.2|0
1652907900000|2022-05-18 21:05:00|6284.2|6280.2|6285.1|6281.1|6285.6|6281.6|6283.9|6279.9|0
1652908200000|2022-05-18 21:10:00|6284.9|6280.9|6284.3|6280.3|6284.9|6280.9|6283.8|6279.8|0
1652908500000|2022-05-18 21:15:00|6284.1|6280.1|6283.9|6279.9|6285.2|6281.2|6283.9|6279.9|0
1652908800000|2022-05-18 21:20:00|6283.6|6279.6|6285.4|6281.4|6285.4|6281.4|6283.6|6279.6|0
1652909100000|2022-05-18 21:25:00|6285.2|6281.2|6285.2|6281.2|6285.2|6281.2|6284.8|6280.8|0
1652909400000|2022-05-18 21:30:00|6285|6281|6285.2|6281.2|6285.2|6281.2|6285|6281|0
1652909700000|2022-05-18 21:35:00|6285|6281|6284.9|6280.9|6285|6281|6284.8|6280.8|0
1652910000000|2022-05-18 21:40:00|6285.1|6281.1|6284.7|6280.7|6285.3|6281.3|6284.4|6280.4|0
1652910300000|2022-05-18 21:45:00|6285.1|6281.1|6285.3|6281.3|6285.3|6281.3|6285.1|6281.1|0
1652910600000|2022-05-18 21:50:00|6285.2|6281.2|6285.6|6281.6|6285.6|6281.6|6284.9|6280.9|0
1652910900000|2022-05-18 21:55:00|6285.7|6281.7|6286.3|6282.3|6288|6284|6285.6|6281.6|0
1652911200000|2022-05-18 22:00:00|6287.7|6283.7|6282.6|6278.6|6290.4|6286.4|6282.6|6278.6|0
1652911500000|2022-05-18 22:05:00|6282.7|6278.7|6283.4|6279.4|6284|6280|6279.5|6275.5|0
1652911800000|2022-05-18 22:10:00|6283.5|6279.5|6286.7|6282.7|6287.5|6283.5|6281.9|6277.9|0
1652912100000|2022-05-18 22:15:00|6287|6283|6289.1|6285.1|6291.2|6287.2|6283.5|6279.5|0
1652912400000|2022-05-18 22:20:00|6289.6|6285.6|6287.9|6283.9|6290.9|6286.9|6287.2|6283.2|0
1652912700000|2022-05-18 22:25:00|6288.2|6284.2|6279.4|6275.4|6289.1|6285.1|6278.9|6274.9|0
1652913000000|2022-05-18 22:30:00|6279.6|6275.6|6286.2|6282.2|6287.4|6283.4|6279.4|6275.4|0
1652913300000|2022-05-18 22:35:00|6286.5|6282.5|6286.9|6282.9|6289.5|6285.5|6285.9|6281.9|0
1652913600000|2022-05-18 22:40:00|6287.1|6283.1|6288.8|6284.8|6289.3|6285.3|6286.9|6282.9|0
1652913900000|2022-05-18 22:45:00|6288.6|6284.6|6287.3|6283.3|6288.8|6284.8|6285.7|6281.7|0
1652914200000|2022-05-18 22:50:00|6286.8|6282.8|6284|6280|6287.1|6283.1|6283.3|6279.3|0
1652914500000|2022-05-18 22:55:00|6284.5|6280.5|6287.3|6283.3|6289.3|6285.3|6284.5|6280.5|0
1652914800000|2022-05-18 23:00:00|6287.4|6283.4|6286.7|6282.7|6288.6|6284.6|6285.9|6281.9|0
1652915100000|2022-05-18 23:05:00|6287.1|6283.1|6283.6|6279.6|6288.8|6284.8|6283.6|6279.6|0
1652915400000|2022-05-18 23:10:00|6283.3|6279.3|6276.6|6272.6|6283.3|6279.3|6275.5|6271.5|0
1652915700000|2022-05-18 23:15:00|6276.2|6272.2|6274.4|6271.4|6277.9|6274.9|6273|6270|0
1652916000000|2022-05-18 23:20:00|6274.6|6271.6|6277.2|6274.2|6277.6|6274.6|6273.2|6270.2|0
1652916300000|2022-05-18 23:25:00|6277.4|6274.4|6276.1|6273.1|6277.6|6274.6|6274.7|6271.7|0
1652916600000|2022-05-18 23:30:00|6276|6273|6275.4|6272.4|6279.3|6276.3|6275|6272|0
1652916900000|2022-05-18 23:35:00|6275.7|6272.7|6261|6258|6276.2|6273.2|6258.8|6255.8|0
1652917200000|2022-05-18 23:40:00|6260.7|6257.7|6263.3|6260.3|6264.2|6261.2|6256.6|6253.6|0
1652917500000|2022-05-18 23:45:00|6263.2|6260.2|6260.6|6257.6|6265|6262|6258.6|6255.6|0
1652917800000|2022-05-18 23:50:00|6260.5|6257.5|6260.2|6257.2|6261.9|6258.9|6258.6|6255.6|0
1652918100000|2022-05-18 23:55:00|6260.4|6257.4|6256.3|6253.3|6263.2|6260.2|6255.8|6252.8|0
1652918400000|2022-05-19 00:00:00|6255.6|6252.6|6260.4|6257.4|6263.8|6260.8|6250.6|6247.6|0
1652918700000|2022-05-19 00:05:00|6260.6|6257.6|6272.8|6269.8|6273.5|6270.5|6258.1|6255.1|0
1652919000000|2022-05-19 00:10:00|6272.7|6269.7|6273.7|6270.7|6276.2|6273.2|6269.8|6266.8|0
1652919300000|2022-05-19 00:15:00|6274|6271|6279.4|6276.4|6284.7|6281.7|6274|6271|0
1652919600000|2022-05-19 00:20:00|6278.6|6275.6|6281.1|6278.1|6281.1|6278.1|6274.3|6271.3|0
1652919900000|2022-05-19 00:25:00|6282.8|6279.8|6281|6278|6284.5|6281.5|6275.9|6272.9|0
1652920200000|2022-05-19 00:30:00|6281.9|6278.9|6284.4|6281.4|6284.4|6281.4|6274.1|6271.1|0
1652920500000|2022-05-19 00:35:00|6282.8|6279.8|6281|6278|6284.5|6281.5|6279.3|6276.3|0
1652920800000|2022-05-19 00:40:00|6281.1|6278.1|6281|6278|6283.6|6280.6|6277.5|6274.5|0
1652921100000|2022-05-19 00:45:00|6280.1|6277.1|6279.2|6276.2|6281|6278|6277.5|6274.5|0
1652921400000|2022-05-19 00:50:00|6277.5|6274.5|6279.2|6276.2|6281|6278|6275.8|6272.8|0
1652921700000|2022-05-19 00:55:00|6277.5|6274.5|6280.9|6277.9|6280.9|6277.9|6275.8|6272.8|0
1652922000000|2022-05-19 01:00:00|6281|6278|6282.7|6279.7|6284.4|6281.4|6279.3|6276.3|0
1652922300000|2022-05-19 01:05:00|6281.9|6278.9|6282.7|6279.7|6284.4|6281.4|6279.2|6276.2|0
1652922600000|2022-05-19 01:10:00|6281|6278|6284.4|6281.4|6287.9|6284.9|6281|6278|0
1652922900000|2022-05-19 01:15:00|6283.6|6280.6|6284.4|6281.4|6284.5|6281.5|6281|6278|0
1652923200000|2022-05-19 01:20:00|6284.3|6281.3|6274|6271|6284.3|6281.3|6272.3|6269.3|0
1652923500000|2022-05-19 01:25:00|6269|6266|6275|6272|6275.8|6272.8|6268.9|6265.9|0
1652923800000|2022-05-19 01:30:00|6274.1|6271.1|6273.8|6270.8|6275.6|6272.6|6270.6|6267.6|0
1652924100000|2022-05-19 01:35:00|6273|6270|6271.3|6268.3|6273.9|6270.9|6268.7|6265.7|0
1652924400000|2022-05-19 01:40:00|6270.4|6267.4|6272.2|6269.2|6272.2|6269.2|6265.2|6262.2|0
1652924700000|2022-05-19 01:45:00|6273.1|6270.1|6276.5|6273.5|6277.4|6274.4|6272.2|6269.2|0
1652925000000|2022-05-19 01:50:00|6275.7|6272.7|6275.7|6272.7|6279.1|6276.1|6273.9|6270.9|0
1652925300000|2022-05-19 01:55:00|6275.6|6272.6|6272.4|6269.4|6277.4|6274.4|6272.3|6269.3|0
1652925600000|2022-05-19 02:00:00|6272.3|6269.3|6274|6271|6274.1|6271.1|6270.6|6267.6|0
1652925900000|2022-05-19 02:05:00|6274.1|6271.1|6275|6272|6279.3|6276.3|6272.4|6269.4|0
1652926200000|2022-05-19 02:10:00|6274.1|6271.1|6274.2|6271.2|6275.9|6272.9|6272.4|6269.4|0
1652926500000|2022-05-19 02:15:00|6274.1|6271.1|6272.5|6269.5|6275|6272|6272.5|6269.5|0
1652926800000|2022-05-19 02:20:00|6273.3|6270.3|6274.8|6271.8|6276.5|6273.5|6272.5|6269.5|0
1652927100000|2022-05-19 02:25:00|6275.6|6272.6|6276.5|6273.5|6279.1|6276.1|6274.8|6271.8|0
1652927400000|2022-05-19 02:30:00|6278.2|6275.2|6283.3|6280.3|6283.4|6280.4|6274.8|6271.8|0
1652927700000|2022-05-19 02:35:00|6282.5|6279.5|6285.1|6282.1|6285.1|6282.1|6281.6|6278.6|0
1652928000000|2022-05-19 02:40:00|6283.4|6280.4|6291.5|6288.5|6293.9|6290.9|6283.4|6280.4|0
1652928300000|2022-05-19 02:45:00|6292.4|6289.4|6293.2|6290.2|6296.7|6293.7|6291.5|6288.5|0
1652928600000|2022-05-19 02:50:00|6291.5|6288.5|6291.5|6288.5|6294.1|6291.1|6291.5|6288.5|0
1652928900000|2022-05-19 02:55:00|6292.4|6289.4|6296.7|6293.7|6296.7|6293.7|6291.5|6288.5|0
1652929200000|2022-05-19 03:00:00|6295.9|6292.9|6300.3|6297.3|6300.3|6297.3|6295|6292|0
1652929500000|2022-05-19 03:05:00|6302|6299|6299.4|6296.4|6303.7|6300.7|6296.8|6293.8|0
1652929800000|2022-05-19 03:10:00|6298.5|6295.5|6295.1|6292.1|6298.5|6295.5|6295|6292|0
1652930100000|2022-05-19 03:15:00|6295.9|6292.9|6293.2|6290.2|6295.9|6292.9|6291.6|6288.6|0
1652930400000|2022-05-19 03:20:00|6293.3|6290.3|6305.4|6302.4|6308.8|6305.8|6291.5|6288.5|0
1652930700000|2022-05-19 03:25:00|6306.2|6303.2|6302|6299|6311.5|6308.5|6301.9|6298.9|0
1652931000000|2022-05-19 03:30:00|6302.8|6299.8|6301|6298|6304.5|6301.5|6300.1|6297.1|0
1652931300000|2022-05-19 03:35:00|6301.8|6298.8|6303.6|6300.6|6308.7|6305.7|6300.1|6297.1|0
1652931600000|2022-05-19 03:40:00|6304.4|6301.4|6306.9|6303.9|6312.2|6309.2|6303.5|6300.5|0
1652931900000|2022-05-19 03:45:00|6307|6304|6312.2|6309.2|6312.2|6309.2|6305.2|6302.2|0
1652932200000|2022-05-19 03:50:00|6313.1|6310.1|6305.5|6302.5|6313.9|6310.9|6304.5|6301.5|0
1652932500000|2022-05-19 03:55:00|6306.3|6303.3|6307.2|6304.2|6308.9|6305.9|6303.7|6300.7|0
1652932800000|2022-05-19 04:00:00|6307.1|6304.1|6303.7|6300.7|6307.1|6304.1|6303.7|6300.7|0
1652933100000|2022-05-19 04:05:00|6304.6|6301.6|6306.4|6303.4|6308.8|6305.8|6303.7|6300.7|0
1652933400000|2022-05-19 04:10:00|6307.2|6304.2|6308.9|6305.9|6308.9|6305.9|6307.2|6304.2|0
1652933700000|2022-05-19 04:15:00|6310.6|6307.6|6310.6|6307.6|6312.3|6309.3|6310.6|6307.6|0
1652934000000|2022-05-19 04:20:00|6311.4|6308.4|6311.1|6308.1|6312.3|6309.3|6308.5|6305.5|0
1652934300000|2022-05-19 04:25:00|6311.9|6308.9|6308.4|6305.4|6311.9|6308.9|6308.4|6305.4|0
1652934600000|2022-05-19 04:30:00|6308.3|6305.3|6306.6|6303.6|6308.4|6305.4|6303.2|6300.2|0
1652934900000|2022-05-19 04:35:00|6304.9|6301.9|6305.7|6302.7|6308.3|6305.3|6304.8|6301.8|0
1652935200000|2022-05-19 04:40:00|6306.5|6303.5|6308.3|6305.3|6308.3|6305.3|6304.8|6301.8|0
1652935500000|2022-05-19 04:45:00|6310|6307|6315.2|6312.2|6317|6314|6308.3|6305.3|0
1652935800000|2022-05-19 04:50:00|6315.1|6312.1|6315.2|6312.2|6315.2|6312.2|6311.3|6308.3|0
1652936100000|2022-05-19 04:55:00|6315.1|6312.1|6311.6|6308.6|6316.9|6313.9|6311.6|6308.6|0
1652936400000|2022-05-19 05:00:00|6313.3|6310.3|6309.3|6306.3|6316.8|6313.8|6309.3|6306.3|0
1652936700000|2022-05-19 05:05:00|6310.1|6307.1|6311.8|6308.8|6314.5|6311.5|6310.1|6307.1|0
1652937000000|2022-05-19 05:10:00|6312.7|6309.7|6305|6302|6312.7|6309.7|6304.2|6301.2|0
1652937300000|2022-05-19 05:15:00|6305.8|6302.8|6305.9|6302.9|6307.7|6304.7|6302.4|6299.4|0
1652937600000|2022-05-19 05:20:00|6306.8|6303.8|6306.7|6303.7|6307.7|6304.7|6305.8|6302.8|0
1652937900000|2022-05-19 05:25:00|6307.5|6304.5|6307.4|6304.4|6309.2|6306.2|6305.7|6302.7|0
1652938200000|2022-05-19 05:30:00|6306.5|6303.5|6300.5|6297.5|6307.4|6304.4|6300.5|6297.5|0
1652938500000|2022-05-19 05:35:00|6300.4|6297.4|6292|6289|6300.4|6297.4|6290.1|6287.1|0
1652938800000|2022-05-19 05:40:00|6291.9|6288.9|6299|6296|6300.6|6297.6|6290.2|6287.2|0
1652939100000|2022-05-19 05:45:00|6299.9|6296.9|6295.4|6292.4|6304.1|6301.1|6293.7|6290.7|0
1652939400000|2022-05-19 05:50:00|6295.5|6292.5|6298.8|6295.8|6300.6|6297.6|6294.6|6291.6|0
1652939700000|2022-05-19 05:55:00|6300.5|6297.5|6301.5|6298.5|6304|6301|6297.1|6294.1|0
1652940000000|2022-05-19 06:00:00|6299.8|6296.8|6300.1|6298.1|6304.6|6302.6|6297|6293|277
1652940300000|2022-05-19 06:05:00|6299.6|6297.6|6307.6|6305.6|6307.6|6305.6|6295.6|6293.6|138
1652940600000|2022-05-19 06:10:00|6307.9|6305.9|6302.6|6300.6|6310.6|6308.6|6299.1|6297.1|99
1652940900000|2022-05-19 06:15:00|6303.1|6301.1|6294.9|6292.9|6304.9|6302.9|6294.9|6292.9|69
1652941200000|2022-05-19 06:20:00|6295.1|6293.1|6289.1|6287.1|6295.1|6293.1|6288.1|6286.1|166
1652941500000|2022-05-19 06:25:00|6289.6|6287.6|6289.1|6287.1|6293.9|6291.9|6287.9|6285.9|69
1652941800000|2022-05-19 06:30:00|6289.4|6287.4|6292.9|6290.9|6296.9|6294.9|6287.4|6285.4|82
1652942100000|2022-05-19 06:35:00|6293.1|6291.1|6294.6|6292.6|6296.1|6294.1|6292.4|6290.4|209
1652942400000|2022-05-19 06:40:00|6294.9|6292.9|6286.4|6284.4|6294.9|6292.9|6285.6|6283.6|142
1652942700000|2022-05-19 06:45:00|6286.1|6284.1|6285.6|6283.6|6288.1|6286.1|6283.6|6281.6|226
1652943000000|2022-05-19 06:50:00|6285.9|6283.9|6284.9|6282.9|6291.1|6289.1|6283.9|6281.9|149
1652943300000|2022-05-19 06:55:00|6284.6|6282.6|6284.4|6282.4|6287.9|6285.9|6280.6|6278.6|131
1652943600000|2022-05-19 07:00:00|6283.9|6282.9|6281.6|6280.6|6283.9|6282.9|6272.9|6271.9|1945
1652943900000|2022-05-19 07:05:00|6281.9|6280.9|6280.4|6279.4|6291.9|6290.9|6277.1|6276.1|820
1652944200000|2022-05-19 07:10:00|6279.6|6278.6|6263.6|6262.6|6280.6|6279.6|6260.9|6259.9|881
1652944500000|2022-05-19 07:15:00|6263.9|6262.9|6265.6|6264.6|6273.1|6272.1|6258.6|6257.6|629
1652944800000|2022-05-19 07:20:00|6266.1|6265.1|6241.6|6240.6|6267.1|6266.1|6239.9|6238.9|833
1652945100000|2022-05-19 07:25:00|6241.9|6240.9|6239.6|6238.6|6245.9|6244.9|6236.6|6235.6|425
1652945400000|2022-05-19 07:30:00|6239.4|6238.4|6237.6|6236.6|6240.1|6239.1|6229.6|6228.6|674
1652945700000|2022-05-19 07:35:00|6237.4|6236.4|6221.1|6220.1|6238.1|6237.1|6217.6|6216.6|704
1652946000000|2022-05-19 07:40:00|6221.3|6220.3|6230.3|6229.3|6233.8|6232.8|6221.3|6220.3|676
1652946300000|2022-05-19 07:45:00|6230.8|6229.8|6241.3|6240.3|6242.3|6241.3|6230.8|6229.8|480
1652946600000|2022-05-19 07:50:00|6241.6|6240.6|6239.1|6238.1|6244.1|6243.1|6232.3|6231.3|705
1652946900000|2022-05-19 07:55:00|6239.3|6238.3|6252.8|6251.8|6258.3|6257.3|6237.6|6236.6|967
1652947200000|2022-05-19 08:00:00|6252.6|6251.6|6237.8|6236.8|6254.8|6253.8|6236.3|6235.3|430
1652947500000|2022-05-19 08:05:00|6237.6|6236.6|6239.8|6238.8|6241.6|6240.6|6229.8|6228.8|241
1652947800000|2022-05-19 08:10:00|6240.1|6239.1|6250.3|6249.3|6250.3|6249.3|6236.3|6235.3|621
1652948100000|2022-05-19 08:15:00|6250.1|6249.1|6246.3|6245.3|6254.6|6253.6|6244.1|6243.1|690
1652948400000|2022-05-19 08:20:00|6246.6|6245.6|6248.3|6247.3|6251.1|6250.1|6242.3|6241.3|501
1652948700000|2022-05-19 08:25:00|6248.6|6247.6|6243.8|6242.8|6256.6|6255.6|6241.6|6240.6|612
1652949000000|2022-05-19 08:30:00|6244.1|6243.1|6237.3|6236.3|6247.8|6246.8|6236.1|6235.1|870
1652949300000|2022-05-19 08:35:00|6237.1|6236.1|6238.3|6237.3|6240.3|6239.3|6234.6|6233.6|4195
1652949600000|2022-05-19 08:40:00|6238.1|6237.1|6236.6|6235.6|6240.3|6239.3|6233.8|6232.8|6125
1652949900000|2022-05-19 08:45:00|6236.3|6235.3|6242.8|6241.8|6250.8|6249.8|6236.3|6235.3|184
1652950200000|2022-05-19 08:50:00|6243.1|6242.1|6251.1|6250.1|6252.3|6251.3|6243.1|6242.1|178
1652950500000|2022-05-19 08:55:00|6251.8|6250.8|6229.3|6228.3|6252.3|6251.3|6229.1|6228.1|1563
1652950800000|2022-05-19 09:00:00|6229.1|6228.1|6228.3|6227.3|6229.3|6228.3|6222.6|6221.6|748
1652951100000|2022-05-19 09:05:00|6228.6|6227.6|6237.6|6236.6|6239.3|6238.3|6228.6|6227.6|273
1652951400000|2022-05-19 09:10:00|6237.8|6236.8|6224.8|6223.8|6237.8|6236.8|6223.3|6222.3|192
1652951700000|2022-05-19 09:15:00|6224.6|6223.6|6221.8|6220.8|6227.1|6226.1|6219.3|6218.3|249
1652952000000|2022-05-19 09:20:00|6221.6|6220.6|6214.8|6213.8|6224.3|6223.3|6213.6|6212.6|678
1652952300000|2022-05-19 09:25:00|6215.1|6214.1|6219.3|6218.3|6222.8|6221.8|6213.3|6212.3|282
1652952600000|2022-05-19 09:30:00|6219.1|6218.1|6214.8|6213.8|6220.1|6219.1|6213.8|6212.8|543
1652952900000|2022-05-19 09:35:00|6215.1|6214.1|6199.3|6198.3|6215.6|6214.6|6198.8|6197.8|1336
1652953200000|2022-05-19 09:40:00|6199.6|6198.6|6201.3|6200.3|6203.8|6202.8|6195.8|6194.8|535
1652953500000|2022-05-19 09:45:00|6201.1|6200.1|6210.3|6209.3|6211.8|6210.8|6199.8|6198.8|588
1652953800000|2022-05-19 09:50:00|6210.1|6209.1|6217.6|6216.6|6217.8|6216.8|6207.6|6206.6|3186
1652954100000|2022-05-19 09:55:00|6217.3|6216.3|6208.8|6207.8|6218.3|6217.3|6204.6|6203.6|266
1652954400000|2022-05-19 10:00:00|6208.6|6207.6|6205.3|6204.3|6212.8|6211.8|6203.3|6202.3|175
1652954700000|2022-05-19 10:05:00|6205.6|6204.6|6220.3|6219.3|6220.3|6219.3|6203.3|6202.3|941
1652955000000|2022-05-19 10:10:00|6220.1|6219.1|6217.1|6216.1|6222.8|6221.8|6214.8|6213.8|182
1652955300000|2022-05-19 10:15:00|6217.3|6216.3|6215.1|6214.1|6218.8|6217.8|6213.3|6212.3|178
1652955600000|2022-05-19 10:20:00|6215.3|6214.3|6218.1|6217.1|6218.8|6217.8|6214.8|6213.8|121
1652955900000|2022-05-19 10:25:00|6218.3|6217.3|6216.3|6215.3|6219.6|6218.6|6215.1|6214.1|161
1652956200000|2022-05-19 10:30:00|6216.1|6215.1|6207.3|6206.3|6216.8|6215.8|6206.3|6205.3|238
1652956500000|2022-05-19 10:35:00|6207.6|6206.6|6217.8|6216.8|6218.3|6217.3|6207.1|6206.1|173
1652956800000|2022-05-19 10:40:00|6218.3|6217.3|6221.3|6220.3|6221.3|6220.3|6217.3|6216.3|171
1652957100000|2022-05-19 10:45:00|6221.1|6220.1|6228.6|6227.6|6231.8|6230.8|6221.1|6220.1|470
1652957400000|2022-05-19 10:50:00|6229.3|6228.3|6226.1|6225.1|6229.3|6228.3|6221.6|6220.6|207
1652957700000|2022-05-19 10:55:00|6226.8|6225.8|6231.6|6230.6|6231.6|6230.6|6223.8|6222.8|223
1652958000000|2022-05-19 11:00:00|6230.3|6229.3|6224.8|6223.8|6234.1|6233.1|6224.6|6223.6|199
1652958300000|2022-05-19 11:05:00|6224.6|6223.6|6217.1|6216.1|6225.3|6224.3|6214.8|6213.8|412
1652958600000|2022-05-19 11:10:00|6217.3|6216.3|6219.8|6218.8|6219.8|6218.8|6212.8|6211.8|295
1652958900000|2022-05-19 11:15:00|6220.1|6219.1|6221.1|6220.1|6223.6|6222.6|6218.1|6217.1|3144
1652959200000|2022-05-19 11:20:00|6221.3|6220.3|6242.3|6241.3|6243.3|6242.3|6220.6|6219.6|314
1652959500000|2022-05-19 11:25:00|6242.6|6241.6|6251.3|6250.3|6256.3|6255.3|6240.8|6239.8|341
1652959800000|2022-05-19 11:30:00|6251.6|6250.6|6241.3|6240.3|6252.3|6251.3|6240.3|6239.3|4277
1652960100000|2022-05-19 11:35:00|6241.6|6240.6|6248.3|6247.3|6248.3|6247.3|6241.6|6240.6|1203
1652960400000|2022-05-19 11:40:00|6248.6|6247.6|6250.4|6249.4|6254.9|6253.9|6245.3|6244.3|793
1652960700000|2022-05-19 11:45:00|6250.2|6249.2|6238.7|6237.7|6250.7|6249.7|6236.9|6235.9|217
1652961000000|2022-05-19 11:50:00|6238.4|6237.4|6242.9|6241.9|6243.4|6242.4|6236.2|6235.2|78
1652961300000|2022-05-19 11:55:00|6242.7|6241.7|6245.4|6244.4|6249.9|6248.9|6242.4|6241.4|185
1652961600000|2022-05-19 12:00:00|6245.9|6244.9|6241.9|6240.9|6249.4|6248.4|6240.9|6239.9|81
1652961900000|2022-05-19 12:05:00|6241.7|6240.7|6246.4|6245.4|6248.9|6247.9|6239.4|6238.4|279
1652962200000|2022-05-19 12:10:00|6246.7|6245.7|6241.9|6240.9|6248.9|6247.9|6240.9|6239.9|230
1652962500000|2022-05-19 12:15:00|6242.2|6241.2|6237.9|6236.9|6242.4|6241.4|6234.4|6233.4|189
1652962800000|2022-05-19 12:20:00|6237.7|6236.7|6232.9|6231.9|6240.7|6239.7|6232.9|6231.9|132
1652963100000|2022-05-19 12:25:00|6232.7|6231.7|6238.2|6237.2|6239.2|6238.2|6232.7|6231.7|155
1652963400000|2022-05-19 12:30:00|6238.4|6237.4|6227.4|6226.4|6240.4|6239.4|6226.4|6225.4|405
1652963700000|2022-05-19 12:35:00|6227.7|6226.7|6220.9|6219.9|6231.4|6230.4|6219.9|6218.9|246
1652964000000|2022-05-19 12:40:00|6220.7|6219.7|6226.4|6225.4|6228.9|6227.9|6216.7|6215.7|243
1652964300000|2022-05-19 12:45:00|6226.9|6225.9|6228.9|6227.9|6232.7|6231.7|6224.4|6223.4|122
1652964600000|2022-05-19 12:50:00|6228.7|6227.7|6220.4|6219.4|6229.7|6228.7|6220.4|6219.4|464
1652964900000|2022-05-19 12:55:00|6220.7|6219.7|6226.4|6225.4|6228.9|6227.9|6219.9|6218.9|150
1652965200000|2022-05-19 13:00:00|6225.9|6224.9|6230.2|6229.2|6232.4|6231.4|6225.9|6224.9|227
1652965500000|2022-05-19 13:05:00|6230.4|6229.4|6232.9|6231.9|6236.2|6235.2|6230.2|6229.2|182
1652965800000|2022-05-19 13:10:00|6232.7|6231.7|6236.9|6235.9|6242.2|6241.2|6232.4|6231.4|293
1652966100000|2022-05-19 13:15:00|6236.2|6235.2|6226.4|6225.4|6236.7|6235.7|6225.4|6224.4|1745
1652966400000|2022-05-19 13:20:00|6226.2|6225.2|6220.7|6219.7|6229.9|6228.9|6220.2|6219.2|1626
1652966700000|2022-05-19 13:25:00|6220.4|6219.4|6222.2|6221.2|6227.4|6226.4|6218.7|6217.7|681
1652967000000|2022-05-19 13:30:00|6222.4|6221.4|6237.9|6236.9|6245.9|6244.9|6222.4|6221.4|1452
1652967300000|2022-05-19 13:35:00|6238.4|6237.4|6245.4|6244.4|6252.9|6251.9|6234.2|6233.2|1607
1652967600000|2022-05-19 13:40:00|6244.9|6243.9|6220.9|6219.9|6246.4|6245.4|6219.7|6218.7|3347
1652967900000|2022-05-19 13:45:00|6221.2|6220.2|6209.2|6208.2|6222.4|6221.4|6202.7|6201.7|4104
1652968200000|2022-05-19 13:50:00|6208.9|6207.9|6219.9|6218.9|6222.7|6221.7|6204.9|6203.9|4400
1652968500000|2022-05-19 13:55:00|6219.7|6218.7|6222.4|6221.4|6232.7|6231.7|6215.4|6214.4|2512
1652968800000|2022-05-19 14:00:00|6222.2|6221.2|6244.4|6243.4|6244.9|6243.9|6219.2|6218.2|1011
1652969100000|2022-05-19 14:05:00|6244.2|6243.2|6239.9|6238.9|6247.9|6246.9|6234.7|6233.7|1589
1652969400000|2022-05-19 14:10:00|6240.4|6239.4|6246.9|6245.9|6253.7|6252.7|6238.4|6237.4|470
1652969700000|2022-05-19 14:15:00|6247.4|6246.4|6254.4|6253.4|6261.9|6260.9|6242.4|6241.4|399
1652970000000|2022-05-19 14:20:00|6253.9|6252.9|6262.9|6261.9|6265.4|6264.4|6253.2|6252.2|369
1652970300000|2022-05-19 14:25:00|6262.7|6261.7|6246.4|6245.4|6263.2|6262.2|6244.9|6243.9|564
1652970600000|2022-05-19 14:30:00|6246.7|6245.7|6263.9|6262.9|6264.2|6263.2|6237.9|6236.9|310
1652970900000|2022-05-19 14:35:00|6263.7|6262.7|6257.4|6256.4|6268.2|6267.2|6251.7|6250.7|395
1652971200000|2022-05-19 14:40:00|6256.9|6255.9|6252.4|6251.4|6258.7|6257.7|6243.9|6242.9|352
1652971500000|2022-05-19 14:45:00|6252.2|6251.2|6250.4|6249.4|6260.9|6259.9|6245.4|6244.4|378
1652971800000|2022-05-19 14:50:00|6250.7|6249.7|6269.7|6268.7|6269.7|6268.7|6248.2|6247.2|381
1652972100000|2022-05-19 14:55:00|6269.9|6268.9|6262.2|6261.2|6269.9|6268.9|6257.4|6256.4|292
1652972400000|2022-05-19 15:00:00|6262.7|6261.7|6261.4|6260.4|6269.4|6268.4|6259.2|6258.2|942
1652972700000|2022-05-19 15:05:00|6261.7|6260.7|6259.4|6258.4|6263.2|6262.2|6249.2|6248.2|752
1652973000000|2022-05-19 15:10:00|6259.2|6258.2|6254.2|6253.2|6269.2|6268.2|6253.9|6252.9|276
1652973300000|2022-05-19 15:15:00|6254.4|6253.4|6258.4|6257.4|6259.2|6258.2|6246.9|6245.9|370
1652973600000|2022-05-19 15:20:00|6258.2|6257.2|6263.9|6262.9|6265.9|6264.9|6253.9|6252.9|1031
1652973900000|2022-05-19 15:25:00|6264.2|6263.2|6256.2|6255.2|6264.2|6263.2|6250.9|6249.9|710
1652974200000|2022-05-19 15:30:00|6256.7|6254.7|6273.4|6271.4|6274.7|6272.7|6256.4|6254.4|5677
1652974500000|2022-05-19 15:35:00|6272.9|6270.9|6290.4|6288.4|6292.4|6290.4|6269.7|6267.7|2016
1652974800000|2022-05-19 15:40:00|6290.7|6288.7|6294.7|6292.7|6300.7|6298.7|6289.7|6287.7|907
1652975100000|2022-05-19 15:45:00|6294.9|6292.9|6295.7|6293.7|6299.7|6297.7|6292.4|6290.4|262
1652975400000|2022-05-19 15:50:00|6295.9|6293.9|6288.2|6286.2|6297.4|6295.4|6286.4|6284.4|385
1652975700000|2022-05-19 15:55:00|6287.9|6285.9|6288.2|6286.2|6289.9|6287.9|6281.9|6279.9|148
1652976000000|2022-05-19 16:00:00|6288.4|6286.4|6288.9|6286.9|6290.4|6288.4|6283.9|6281.9|171
1652976300000|2022-05-19 16:05:00|6289.2|6287.2|6293.9|6291.9|6294.7|6292.7|6285.9|6283.9|207
1652976600000|2022-05-19 16:10:00|6294.2|6292.2|6291.2|6289.2|6298.4|6296.4|6290.7|6288.7|132
1652976900000|2022-05-19 16:15:00|6291.4|6289.4|6283.4|6281.4|6293.7|6291.7|6281.9|6279.9|185
1652977200000|2022-05-19 16:20:00|6283.9|6281.9|6275.2|6273.2|6283.9|6281.9|6271.2|6269.2|348
1652977500000|2022-05-19 16:25:00|6275.4|6273.4|6280.2|6278.2|6281.9|6279.9|6272.4|6270.4|120
1652977800000|2022-05-19 16:30:00|6280.4|6278.4|6279.2|6277.2|6283.2|6281.2|6277.2|6275.2|38
1652978100000|2022-05-19 16:35:00|6279.4|6277.4|6266.7|6264.7|6279.4|6277.4|6265.7|6263.7|142
1652978400000|2022-05-19 16:40:00|6266.9|6264.9|6261.2|6259.2|6268.7|6266.7|6260.2|6258.2|36
1652978700000|2022-05-19 16:45:00|6260.9|6258.9|6261.7|6259.7|6263.2|6261.2|6256.4|6254.4|29
1652979000000|2022-05-19 16:50:00|6261.4|6259.4|6262.7|6260.7|6268.2|6266.2|6261.4|6259.4|90
1652979300000|2022-05-19 16:55:00|6262.4|6260.4|6272.7|6270.7|6273.7|6271.7|6259.7|6257.7|42
1652979600000|2022-05-19 17:00:00|6272.9|6270.9|6269.2|6267.2|6275.2|6273.2|6265.7|6263.7|71
1652979900000|2022-05-19 17:05:00|6268.9|6266.9|6271.7|6269.7|6279.2|6277.2|6266.7|6264.7|39
1652980200000|2022-05-19 17:10:00|6272.7|6270.7|6257.4|6255.4|6272.7|6270.7|6251.9|6249.9|84
1652980500000|2022-05-19 17:15:00|6257.2|6255.2|6268.7|6266.7|6269.4|6267.4|6252.9|6250.9|57
1652980800000|2022-05-19 17:20:00|6268.4|6266.4|6272.9|6270.9|6274.7|6272.7|6263.9|6261.9|262
1652981100000|2022-05-19 17:25:00|6273.2|6271.2|6269.7|6267.7|6276.7|6274.7|6266.9|6264.9|72
1652981400000|2022-05-19 17:30:00|6270.2|6268.2|6270.9|6268.9|6278.2|6276.2|6266.2|6264.2|87
1652981700000|2022-05-19 17:35:00|6271.2|6269.2|6274.2|6272.2|6275.9|6273.9|6267.7|6265.7|22
1652982000000|2022-05-19 17:40:00|6273.9|6271.9|6274.7|6272.7|6278.2|6276.2|6270.2|6268.2|51
1652982300000|2022-05-19 17:45:00|6274.4|6272.4|6257.2|6255.2|6275.7|6273.7|6255.7|6253.7|226
1652982600000|2022-05-19 17:50:00|6256.7|6254.7|6277.2|6275.2|6278.7|6276.7|6255.9|6253.9|110
1652982900000|2022-05-19 17:55:00|6277.4|6275.4|6293.7|6291.7|6295.9|6293.9|6277.2|6275.2|107
1652983200000|2022-05-19 18:00:00|6293.9|6291.9|6284.9|6282.9|6295.4|6293.4|6282.9|6280.9|24
1652983500000|2022-05-19 18:05:00|6285.2|6283.2|6283.2|6281.2|6285.7|6283.7|6275.9|6273.9|44
1652983800000|2022-05-19 18:10:00|6283.4|6281.4|6285.4|6283.4|6290.4|6288.4|6279.9|6277.9|56
1652984100000|2022-05-19 18:15:00|6285.7|6283.7|6281.2|6279.2|6290.4|6288.4|6280.7|6278.7|22
1652984400000|2022-05-19 18:20:00|6281.4|6279.4|6286.2|6284.2|6289.9|6287.9|6278.2|6276.2|45
1652984700000|2022-05-19 18:25:00|6286.9|6284.9|6285.2|6283.2|6287.7|6285.7|6279.7|6277.7|18
1652985000000|2022-05-19 18:30:00|6284.9|6282.9|6284.9|6282.9|6288.7|6286.7|6280.4|6278.4|23
1652985300000|2022-05-19 18:35:00|6285.2|6283.2|6292.4|6290.4|6296.9|6294.9|6279.9|6277.9|17
1652985600000|2022-05-19 18:40:00|6292.2|6290.2|6291.7|6289.7|6292.2|6290.2|6279.9|6277.9|21
1652985900000|2022-05-19 18:45:00|6291.9|6289.9|6300.9|6298.9|6300.9|6298.9|6287.4|6285.4|68
1652986200000|2022-05-19 18:50:00|6300.2|6298.2|6305.2|6303.2|6306.4|6304.4|6298.9|6296.9|103
1652986500000|2022-05-19 18:55:00|6305.4|6303.4|6304.9|6302.9|6306.2|6304.2|6297.7|6295.7|104
1652986800000|2022-05-19 19:00:00|6305.2|6303.2|6315.2|6313.2|6317.2|6315.2|6302.7|6300.7|193
1652987100000|2022-05-19 19:05:00|6315.7|6313.7|6305.9|6303.9|6317.7|6315.7|6305.7|6303.7|117
1652987400000|2022-05-19 19:10:00|6306.2|6304.2|6303.4|6301.4|6308.9|6306.9|6297.2|6295.2|91
1652987700000|2022-05-19 19:15:00|6302.7|6300.7|6295.9|6293.9|6304.2|6302.2|6292.4|6290.4|435
1652988000000|2022-05-19 19:20:00|6296.2|6294.2|6284.9|6282.9|6296.2|6294.2|6284.7|6282.7|24
1652988300000|2022-05-19 19:25:00|6285.2|6283.2|6282.7|6280.7|6290.7|6288.7|6282.2|6280.2|28
1652988600000|2022-05-19 19:30:00|6282.4|6280.4|6282.2|6280.2|6288.7|6286.7|6280.4|6278.4|56
1652988900000|2022-05-19 19:35:00|6281.9|6279.9|6277.9|6275.9|6284.9|6282.9|6276.9|6274.9|50
1652989200000|2022-05-19 19:40:00|6277.7|6275.7|6290.9|6288.9|6291.9|6289.9|6273.9|6271.9|76
1652989500000|2022-05-19 19:45:00|6291.2|6289.2|6289.4|6287.4|6296.4|6294.4|6282.2|6280.2|97
1652989800000|2022-05-19 19:50:00|6290.9|6288.9|6279.4|6277.4|6290.9|6288.9|6276.4|6274.4|336
1652990100000|2022-05-19 19:55:00|6279.7|6277.7|6282.2|6280.2|6284.4|6282.4|6275.9|6273.9|205
1652990400000|2022-05-19 20:00:00|6283.2|6279.2|6272.7|6268.7|6283.2|6279.2|6266.3|6262.3|0
1652990700000|2022-05-19 20:05:00|6273|6269|6272.8|6268.8|6277.2|6273.2|6270.7|6266.7|0
1652991000000|2022-05-19 20:10:00|6272.6|6268.6|6279.2|6275.2|6279.2|6275.2|6272.4|6268.4|0
1652991300000|2022-05-19 20:15:00|6278.9|6274.9|6278.9|6274.9|6280.4|6276.4|6275.3|6271.3|0
1652991600000|2022-05-19 20:20:00|6278.1|6274.1|6276.9|6272.9|6278.9|6274.9|6276.1|6272.1|0
1652991900000|2022-05-19 20:25:00|6277.4|6273.4|6279.1|6275.1|6279.1|6275.1|6273.8|6269.8|0
1652992200000|2022-05-19 20:30:00|6278.9|6274.9|6276.9|6272.9|6281|6277|6276.2|6272.2|0
1652992500000|2022-05-19 20:35:00|6276.7|6272.7|6276.9|6272.9|6278.1|6274.1|6275.7|6271.7|0
1652992800000|2022-05-19 20:40:00|6276.5|6272.5|6277.4|6273.4|6278.1|6274.1|6274.4|6270.4|0
1652993100000|2022-05-19 20:45:00|6276.9|6272.9|6281.9|6277.9|6282.9|6278.9|6276.4|6272.4|0
1652993400000|2022-05-19 20:50:00|6282.2|6278.2|6285|6281|6285.4|6281.4|6280.4|6276.4|0
1652993700000|2022-05-19 20:55:00|6284.7|6280.7|6280.7|6276.7|6285.4|6281.4|6279.2|6275.2|0
1652994000000|2022-05-19 21:00:00|6280.6|6276.6|6278.7|6274.7|6280.7|6276.7|6278.1|6274.1|0
1652994300000|2022-05-19 21:05:00|6278.6|6274.6|6278.6|6274.6|6278.6|6274.6|6278.6|6274.6|0
1652994600000|2022-05-19 21:10:00|6278.7|6274.7|6279.2|6275.2|6279.8|6275.8|6278.5|6274.5|0
1652994900000|2022-05-19 21:15:00|6279.3|6275.3|6279.5|6275.5|6279.7|6275.7|6279|6275|0
1652995200000|2022-05-19 21:20:00|6279.4|6275.4|6279.5|6275.5|6280|6276|6279.4|6275.4|0
1652995500000|2022-05-19 21:25:00|6279.4|6275.4|6279.4|6275.4|6279.7|6275.7|6279.4|6275.4|0
1652995800000|2022-05-19 21:30:00|6279.3|6275.3|6279.3|6275.3|6279.3|6275.3|6279.3|6275.3|0
1652996100000|2022-05-19 21:35:00|6279.5|6275.5|6279.3|6275.3|6279.5|6275.5|6279|6275|0
1652996400000|2022-05-19 21:40:00|6279.2|6275.2|6280.1|6276.1|6280.2|6276.2|6279.2|6275.2|0
1652996700000|2022-05-19 21:45:00|6279.9|6275.9|6279.7|6275.7|6279.9|6275.9|6279.7|6275.7|0
1652997000000|2022-05-19 21:50:00|6279.9|6275.9|6279.2|6275.2|6279.9|6275.9|6279|6275|0
1652997300000|2022-05-19 21:55:00|6279.4|6275.4|6279|6275|6279.4|6275.4|6279|6275|0
1652997600000|2022-05-19 22:00:00|6279.1|6275.1|6286.4|6282.4|6287.5|6283.5|6279.1|6275.1|0
1652997900000|2022-05-19 22:05:00|6286.2|6282.2|6289.2|6285.2|6291.2|6287.2|6286.2|6282.2|0
1652998200000|2022-05-19 22:10:00|6289.4|6285.4|6290|6286|6290.4|6286.4|6289|6285|0
1652998500000|2022-05-19 22:15:00|6290.2|6286.2|6291.2|6287.2|6291.9|6287.9|6284.9|6280.9|0
1652998800000|2022-05-19 22:20:00|6291.4|6287.4|6291.2|6287.2|6292.4|6288.4|6289.2|6285.2|0
1652999100000|2022-05-19 22:25:00|6291.1|6287.1|6290.2|6286.2|6293.6|6289.6|6289.7|6285.7|0
1652999400000|2022-05-19 22:30:00|6290.5|6286.5|6289|6285|6291.7|6287.7|6284.9|6280.9|0
1652999700000|2022-05-19 22:35:00|6288.5|6284.5|6285.7|6281.7|6289.3|6285.3|6284.9|6280.9|0
1653000000000|2022-05-19 22:40:00|6285.5|6281.5|6285.3|6281.3|6286.6|6282.6|6284.3|6280.3|0
1653000300000|2022-05-19 22:45:00|6284.8|6280.8|6285.7|6281.7|6285.7|6281.7|6283.8|6279.8|0
1653000600000|2022-05-19 22:50:00|6285.5|6281.5|6286.9|6282.9|6287.2|6283.2|6285.3|6281.3|0
1653000900000|2022-05-19 22:55:00|6287.2|6283.2|6286.5|6282.5|6287.7|6283.7|6283.6|6279.6|0
1653001200000|2022-05-19 23:00:00|6286.9|6282.9|6289.1|6285.1|6289.3|6285.3|6285.3|6281.3|0
1653001500000|2022-05-19 23:05:00|6288.9|6284.9|6285.7|6281.7|6289.3|6285.3|6285.7|6281.7|0
1653001800000|2022-05-19 23:10:00|6285.8|6281.8|6282.9|6278.9|6287|6283|6281.7|6277.7|0
1653002100000|2022-05-19 23:15:00|6282.6|6278.6|6283.1|6280.1|6283.1|6280.1|6280.7|6277.7|0
1653002400000|2022-05-19 23:20:00|6283.6|6280.6|6283.6|6280.6|6284.3|6281.3|6281.5|6278.5|0
1653002700000|2022-05-19 23:25:00|6283.9|6280.9|6288.4|6285.4|6290.1|6287.1|6283.1|6280.1|0
1653003000000|2022-05-19 23:30:00|6288.6|6285.6|6289.6|6286.6|6290.3|6287.3|6287.7|6284.7|0
1653003300000|2022-05-19 23:35:00|6289.8|6286.8|6290.3|6287.3|6291.5|6288.5|6289.1|6286.1|0
1653003600000|2022-05-19 23:40:00|6290.6|6287.6|6292.1|6289.1|6293.8|6290.8|6289.9|6286.9|0
1653003900000|2022-05-19 23:45:00|6292.6|6289.6|6296.6|6293.6|6296.6|6293.6|6290.5|6287.5|0
1653004200000|2022-05-19 23:50:00|6296.5|6293.5|6295.6|6292.6|6298|6295|6293.2|6290.2|0
1653004500000|2022-05-19 23:55:00|6295.5|6292.5|6294.4|6291.4|6296|6293|6293.1|6290.1|0
1653004800000|2022-05-20 00:00:00|6294.5|6291.5|6299.2|6296.2|6300.6|6297.6|6294.4|6291.4|0
1653005100000|2022-05-20 00:05:00|6298.7|6295.7|6299.3|6296.3|6302.3|6299.3|6296.7|6293.7|0
1653005400000|2022-05-20 00:10:00|6299.6|6296.6|6300.3|6297.3|6301.6|6298.6|6298.7|6295.7|0
1653005700000|2022-05-20 00:15:00|6300.8|6297.8|6299.7|6296.7|6308.2|6305.2|6299.7|6296.7|0
1653006000000|2022-05-20 00:20:00|6300.5|6297.5|6299.7|6296.7|6301.4|6298.4|6298|6295|0
1653006300000|2022-05-20 00:25:00|6298.9|6295.9|6301.4|6298.4|6301.4|6298.4|6296.3|6293.3|0
1653006600000|2022-05-20 00:30:00|6303.1|6300.1|6308.2|6305.2|6308.2|6305.2|6303.1|6300.1|0
1653006900000|2022-05-20 00:35:00|6307.4|6304.4|6311.6|6308.6|6313.3|6310.3|6306.5|6303.5|0
1653007200000|2022-05-20 00:40:00|6312.4|6309.4|6309.1|6306.1|6313.3|6310.3|6308.2|6305.2|0
1653007500000|2022-05-20 00:45:00|6309.9|6306.9|6307.2|6304.2|6310.8|6307.8|6306.4|6303.4|0
1653007800000|2022-05-20 00:50:00|6306.4|6303.4|6300.5|6297.5|6308.1|6305.1|6297.9|6294.9|0
1653008100000|2022-05-20 00:55:00|6299.7|6296.7|6300.5|6297.5|6303.1|6300.1|6297.9|6294.9|0
1653008400000|2022-05-20 01:00:00|6299.6|6296.6|6299.6|6296.6|6301.3|6298.3|6297.9|6294.9|0
1653008700000|2022-05-20 01:05:00|6299.7|6296.7|6304.7|6301.7|6304.7|6301.7|6299.6|6296.6|0
1653009000000|2022-05-20 01:10:00|6305.6|6302.6|6308.1|6305.1|6308.1|6305.1|6304.7|6301.7|0
1653009300000|2022-05-20 01:15:00|6309.7|6306.7|6316.6|6313.6|6316.6|6313.6|6306.4|6303.4|0
1653009600000|2022-05-20 01:20:00|6315.7|6312.7|6318.2|6315.2|6319.9|6316.9|6313.2|6310.2|0
1653009900000|2022-05-20 01:25:00|6319.9|6316.9|6323.3|6320.3|6323.3|6320.3|6318.2|6315.2|0
1653010200000|2022-05-20 01:30:00|6322.5|6319.5|6326.7|6323.7|6328.4|6325.4|6321.6|6318.6|0
1653010500000|2022-05-20 01:35:00|6326.6|6323.6|6324.9|6321.9|6328.3|6325.3|6319.7|6316.7|0
1653010800000|2022-05-20 01:40:00|6325|6322|6326.6|6323.6|6330|6327|6324.9|6321.9|0
1653011100000|2022-05-20 01:45:00|6324.9|6321.9|6323|6320|6325.8|6322.8|6321.3|6318.3|0
1653011400000|2022-05-20 01:50:00|6321.3|6318.3|6326.3|6323.3|6326.4|6323.4|6321.3|6318.3|0
1653011700000|2022-05-20 01:55:00|6326.4|6323.4|6324.5|6321.5|6328.1|6325.1|6324.5|6321.5|0
1653012000000|2022-05-20 02:00:00|6325.4|6322.4|6321.1|6318.1|6325.4|6322.4|6320.3|6317.3|0
1653012300000|2022-05-20 02:05:00|6322.8|6319.8|6315.5|6312.5|6322.8|6319.8|6315.5|6312.5|0
1653012600000|2022-05-20 02:10:00|6313.8|6310.8|6309.5|6306.5|6313.8|6310.8|6308.6|6305.6|0
1653012900000|2022-05-20 02:15:00|6309.4|6306.4|6315.4|6312.4|6317.2|6314.2|6308.6|6305.6|0
1653013200000|2022-05-20 02:20:00|6315.5|6312.5|6318.9|6315.9|6320.6|6317.6|6315.5|6312.5|0
1653013500000|2022-05-20 02:25:00|6318.8|6315.8|6320.6|6317.6|6323.1|6320.1|6317.2|6314.2|0
1653013800000|2022-05-20 02:30:00|6324.3|6321.3|6319.1|6316.1|6324.3|6321.3|6317.4|6314.4|0
1653014100000|2022-05-20 02:35:00|6319.2|6316.2|6318.8|6315.8|6320|6317|6317.1|6314.1|0
1653014400000|2022-05-20 02:40:00|6318|6315|6320.7|6317.7|6320.7|6317.7|6317.1|6314.1|0
1653014700000|2022-05-20 02:45:00|6320.4|6317.4|6327.3|6324.3|6327.3|6324.3|6318.7|6315.7|0
1653015000000|2022-05-20 02:50:00|6328.2|6325.2|6325.5|6322.5|6328.2|6325.2|6323.8|6320.8|0
1653015300000|2022-05-20 02:55:00|6326.3|6323.3|6325.4|6322.4|6327.1|6324.1|6323.6|6320.6|0
1653015600000|2022-05-20 03:00:00|6323.7|6320.7|6321.9|6318.9|6325.3|6322.3|6321.9|6318.9|0
1653015900000|2022-05-20 03:05:00|6320.2|6317.2|6320.2|6317.2|6323.6|6320.6|6320.2|6317.2|0
1653016200000|2022-05-20 03:10:00|6321.1|6318.1|6318.5|6315.5|6321.1|6318.1|6315.1|6312.1|0
1653016500000|2022-05-20 03:15:00|6316.8|6313.8|6318.5|6315.5|6320.2|6317.2|6316.8|6313.8|0
1653016800000|2022-05-20 03:20:00|6320.2|6317.2|6320.3|6317.3|6320.3|6317.3|6318.5|6315.5|0
1653017100000|2022-05-20 03:25:00|6320.4|6317.4|6319.4|6316.4|6322|6319|6318.6|6315.6|0
1653017400000|2022-05-20 03:30:00|6320.3|6317.3|6318.4|6315.4|6320.3|6317.3|6316.7|6313.7|0
1653017700000|2022-05-20 03:35:00|6319.2|6316.2|6321.9|6318.9|6323.6|6320.6|6318.4|6315.4|0
1653018000000|2022-05-20 03:40:00|6322.7|6319.7|6320|6317|6323.5|6320.5|6320|6317|0
1653018300000|2022-05-20 03:45:00|6320.1|6317.1|6318.3|6315.3|6320.1|6317.1|6318.3|6315.3|0
1653018600000|2022-05-20 03:50:00|6316.7|6313.7|6314.9|6311.9|6318.4|6315.4|6313.2|6310.2|0
1653018900000|2022-05-20 03:55:00|6315.8|6312.8|6316.6|6313.6|6318.3|6315.3|6314.9|6311.9|0
1653019200000|2022-05-20 04:00:00|6314.9|6311.9|6320|6317|6320|6317|6314.9|6311.9|0
1653019500000|2022-05-20 04:05:00|6320.1|6317.1|6324.2|6321.2|6325.1|6322.1|6320|6317|0
1653019800000|2022-05-20 04:10:00|6324.3|6321.3|6323.4|6320.4|6326.9|6323.9|6323.4|6320.4|0
1653020100000|2022-05-20 04:15:00|6324.3|6321.3|6326.8|6323.8|6326.8|6323.8|6323.4|6320.4|0
1653020400000|2022-05-20 04:20:00|6325.9|6322.9|6328.4|6325.4|6328.4|6325.4|6323.4|6320.4|0
1653020700000|2022-05-20 04:25:00|6330.1|6327.1|6331.9|6328.9|6333.6|6330.6|6330.1|6327.1|0
1653021000000|2022-05-20 04:30:00|6331|6328|6326.8|6323.8|6331|6328|6325.9|6322.9|0
1653021300000|2022-05-20 04:35:00|6326.7|6323.7|6326.6|6323.6|6328.3|6325.3|6325|6322|0
1653021600000|2022-05-20 04:40:00|6325.8|6322.8|6326.6|6323.6|6328.4|6325.4|6325|6322|0
1653021900000|2022-05-20 04:45:00|6326.7|6323.7|6325|6322|6328.4|6325.4|6325|6322|0
1653022200000|2022-05-20 04:50:00|6326.7|6323.7|6326.1|6323.1|6326.7|6323.7|6323.3|6320.3|0
1653022500000|2022-05-20 04:55:00|6325.3|6322.3|6329.5|6326.5|6329.5|6326.5|6324.4|6321.4|0
1653022800000|2022-05-20 05:00:00|6327.8|6324.8|6322.5|6319.5|6329.5|6326.5|6322.5|6319.5|0
1653023100000|2022-05-20 05:05:00|6323.4|6320.4|6323.9|6320.9|6325.7|6322.7|6322.2|6319.2|0
1653023400000|2022-05-20 05:10:00|6323.1|6320.1|6323.7|6320.7|6325.6|6322.6|6322.2|6319.2|0
1653023700000|2022-05-20 05:15:00|6323.6|6320.6|6322.8|6319.8|6323.7|6320.7|6318.5|6315.5|0
1653024000000|2022-05-20 05:20:00|6323.6|6320.6|6322|6319|6325.4|6322.4|6321.1|6318.1|0
1653024300000|2022-05-20 05:25:00|6320.3|6317.3|6322|6319|6323.8|6320.8|6320.3|6317.3|0
1653024600000|2022-05-20 05:30:00|6323.7|6320.7|6322|6319|6323.7|6320.7|6320.3|6317.3|0
1653024900000|2022-05-20 05:35:00|6321.9|6318.9|6323.7|6320.7|6323.8|6320.8|6318.6|6315.6|0
1653025200000|2022-05-20 05:40:00|6323.8|6320.8|6322|6319|6325.5|6322.5|6320.3|6317.3|0
1653025500000|2022-05-20 05:45:00|6322.8|6319.8|6325.3|6322.3|6325.3|6322.3|6320.2|6317.2|0
1653025800000|2022-05-20 05:50:00|6325.2|6322.2|6329.6|6326.6|6332.1|6329.1|6323.6|6320.6|0
1653026100000|2022-05-20 05:55:00|6329.5|6326.5|6323.6|6320.6|6329.5|6326.5|6323.6|6320.6|0
1653026400000|2022-05-20 06:00:00|6322|6319|6325.2|6323.2|6331.7|6329.7|6320.7|6316.8|591
1653026700000|2022-05-20 06:05:00|6324.9|6322.9|6322.9|6320.9|6328.4|6326.4|6317.7|6315.7|262
1653027000000|2022-05-20 06:10:00|6323.2|6321.2|6324.9|6322.9|6330.4|6328.4|6322.9|6320.9|168
1653027300000|2022-05-20 06:15:00|6324.7|6322.7|6320.2|6318.2|6324.7|6322.7|6318.9|6316.9|149
1653027600000|2022-05-20 06:20:00|6319.9|6317.9|6320.4|6318.4|6320.9|6318.9|6316.9|6314.9|117
1653027900000|2022-05-20 06:25:00|6319.9|6317.9|6311.9|6309.9|6319.9|6317.9|6308.9|6306.9|175
1653028200000|2022-05-20 06:30:00|6310.9|6308.9|6313.2|6311.2|6313.2|6311.2|6309.2|6307.2|144
1653028500000|2022-05-20 06:35:00|6313.4|6311.4|6310.4|6308.4|6315.2|6313.2|6309.7|6307.7|536
1653028800000|2022-05-20 06:40:00|6310.7|6308.7|6311.7|6309.7|6313.2|6311.2|6307.7|6305.7|118
1653029100000|2022-05-20 06:45:00|6311.9|6309.9|6308.7|6306.7|6313.2|6311.2|6306.2|6304.2|102
1653029400000|2022-05-20 06:50:00|6308.9|6306.9|6302.7|6300.7|6309.4|6307.4|6301.2|6299.2|81
1653029700000|2022-05-20 06:55:00|6302.9|6300.9|6309.4|6307.4|6309.4|6307.4|6300.9|6298.9|707
1653030000000|2022-05-20 07:00:00|6308.9|6307.9|6291.9|6290.9|6310.2|6309.2|6291.4|6290.4|2072
1653030300000|2022-05-20 07:05:00|6291.7|6290.7|6290.4|6289.4|6304.4|6303.4|6287.4|6286.4|1222
1653030600000|2022-05-20 07:10:00|6290.7|6289.7|6304.9|6303.9|6307.7|6306.7|6290.7|6289.7|979
1653030900000|2022-05-20 07:15:00|6304.7|6303.7|6306.9|6305.9|6314.7|6313.7|6302.9|6301.9|1569
1653031200000|2022-05-20 07:20:00|6307.2|6306.2|6306.9|6305.9|6314.2|6313.2|6304.2|6303.2|886
1653031500000|2022-05-20 07:25:00|6307.2|6306.2|6302.9|6301.9|6309.2|6308.2|6300.4|6299.4|826
1653031800000|2022-05-20 07:30:00|6302.7|6301.7|6318.9|6317.9|6319.2|6318.2|6298.4|6297.4|1405
1653032100000|2022-05-20 07:35:00|6319.4|6318.4|6325.4|6324.4|6329.9|6328.9|6317.4|6316.4|733
1653032400000|2022-05-20 07:40:00|6326.3|6325.3|6330.1|6329.1|6330.8|6329.8|6323.3|6322.3|1896
1653032700000|2022-05-20 07:45:00|6329.8|6328.8|6335.8|6334.8|6337.6|6336.6|6327.8|6326.8|1044
1653033000000|2022-05-20 07:50:00|6335.3|6334.3|6336.3|6335.3|6336.6|6335.6|6331.8|6330.8|423
1653033300000|2022-05-20 07:55:00|6336.1|6335.1|6327.3|6326.3|6336.8|6335.8|6326.8|6325.8|547
1653033600000|2022-05-20 08:00:00|6327.8|6326.8|6318.1|6317.1|6329.1|6328.1|6316.3|6315.3|500
1653033900000|2022-05-20 08:05:00|6318.3|6317.3|6327.6|6326.6|6328.8|6327.8|6317.3|6316.3|308
1653034200000|2022-05-20 08:10:00|6327.8|6326.8|6324.3|6323.3|6328.8|6327.8|6322.8|6321.8|308
1653034500000|2022-05-20 08:15:00|6324.6|6323.6|6317.1|6316.1|6325.6|6324.6|6316.1|6315.1|446
1653034800000|2022-05-20 08:20:00|6317.3|6316.3|6322.3|6321.3|6323.3|6322.3|6315.8|6314.8|630
1653035100000|2022-05-20 08:25:00|6322.6|6321.6|6325.3|6324.3|6325.3|6324.3|6321.1|6320.1|373
1653035400000|2022-05-20 08:30:00|6325.6|6324.6|6334.8|6333.8|6335.6|6334.6|6324.8|6323.8|786
1653035700000|2022-05-20 08:35:00|6335.1|6334.1|6337.1|6336.1|6337.3|6336.3|6330.1|6329.1|479
1653036000000|2022-05-20 08:40:00|6336.8|6335.8|6346.1|6345.1|6346.3|6345.3|6335.6|6334.6|655
1653036300000|2022-05-20 08:45:00|6346.3|6345.3|6339.6|6338.6|6349.6|6348.6|6338.6|6337.6|712
1653036600000|2022-05-20 08:50:00|6339.3|6338.3|6342.1|6341.1|6343.3|6342.3|6338.6|6337.6|323
1653036900000|2022-05-20 08:55:00|6342.3|6341.3|6341.6|6340.6|6342.3|6341.3|6338.1|6337.1|358
1653037200000|2022-05-20 09:00:00|6341.3|6340.3|6342.1|6341.1|6343.6|6342.6|6337.8|6336.8|381
1653037500000|2022-05-20 09:05:00|6341.8|6340.8|6346.6|6345.6|6347.1|6346.1|6340.3|6339.3|309
1653037800000|2022-05-20 09:10:00|6346.3|6345.3|6348.3|6347.3|6349.1|6348.1|6343.6|6342.6|427
1653038100000|2022-05-20 09:15:00|6348.1|6347.1|6349.1|6348.1|6352.3|6351.3|6347.8|6346.8|331
1653038400000|2022-05-20 09:20:00|6349.3|6348.3|6345.3|6344.3|6351.6|6350.6|6343.3|6342.3|371
1653038700000|2022-05-20 09:25:00|6345.1|6344.1|6350.1|6349.1|6351.8|6350.8|6345.1|6344.1|366
1653039000000|2022-05-20 09:30:00|6349.8|6348.8|6346.3|6345.3|6351.1|6350.1|6345.6|6344.6|423
1653039300000|2022-05-20 09:35:00|6346.1|6345.1|6337.8|6336.8|6346.6|6345.6|6337.3|6336.3|460
1653039600000|2022-05-20 09:40:00|6337.6|6336.6|6330.6|6329.6|6338.1|6337.1|6329.1|6328.1|529
1653039900000|2022-05-20 09:45:00|6330.3|6329.3|6340.8|6339.8|6340.8|6339.8|6330.1|6329.1|402
1653040200000|2022-05-20 09:50:00|6340.6|6339.6|6350.8|6349.8|6351.3|6350.3|6340.6|6339.6|658
1653040500000|2022-05-20 09:55:00|6350.6|6349.6|6349.8|6348.8|6351.6|6350.6|6347.6|6346.6|477
1653040800000|2022-05-20 10:00:00|6349.3|6348.3|6344.3|6343.3|6349.6|6348.6|6343.3|6342.3|310
1653041100000|2022-05-20 10:05:00|6344.1|6343.1|6349.1|6348.1|6349.8|6348.8|6342.3|6341.3|439
1653041400000|2022-05-20 10:10:00|6348.8|6347.8|6350.3|6349.3|6350.6|6349.6|6345.8|6344.8|338
1653041700000|2022-05-20 10:15:00|6350.1|6349.1|6344.1|6343.1|6350.3|6349.3|6340.8|6339.8|226
1653042000000|2022-05-20 10:20:00|6344.3|6343.3|6349.8|6348.8|6350.1|6349.1|6344.3|6343.3|189
1653042300000|2022-05-20 10:25:00|6349.6|6348.6|6355.3|6354.3|6355.6|6354.6|6349.3|6348.3|261
1653042600000|2022-05-20 10:30:00|6355.1|6354.1|6358.8|6357.8|6359.1|6358.1|6355.1|6354.1|437
1653042900000|2022-05-20 10:35:00|6359.1|6358.1|6360.3|6359.3|6360.3|6359.3|6357.1|6356.1|280
1653043200000|2022-05-20 10:40:00|6360.1|6359.1|6360.8|6359.8|6363.1|6362.1|6359.6|6358.6|208
1653043500000|2022-05-20 10:45:00|6361.1|6360.1|6361.6|6360.6|6363.6|6362.6|6357.6|6356.6|281
1653043800000|2022-05-20 10:50:00|6361.8|6360.8|6358.1|6357.1|6363.6|6362.6|6357.1|6356.1|246
1653044100000|2022-05-20 10:55:00|6357.8|6356.8|6366.6|6365.6|6367.3|6366.3|6357.8|6356.8|466
1653044400000|2022-05-20 11:00:00|6368.1|6367.1|6365.3|6364.3|6368.1|6367.1|6360.8|6359.8|620
1653044700000|2022-05-20 11:05:00|6365.1|6364.1|6356.6|6355.6|6365.1|6364.1|6355.6|6354.6|383
1653045000000|2022-05-20 11:10:00|6356.1|6355.1|6359.3|6358.3|6360.3|6359.3|6355.3|6354.3|281
1653045300000|2022-05-20 11:15:00|6359.1|6358.1|6360.3|6359.3|6363.1|6362.1|6359.1|6358.1|185
1653045600000|2022-05-20 11:20:00|6360.6|6359.6|6363.1|6362.1|6363.3|6362.3|6360.3|6359.3|186
1653045900000|2022-05-20 11:25:00|6362.8|6361.8|6362.1|6361.1|6364.1|6363.1|6361.6|6360.6|202
1653046200000|2022-05-20 11:30:00|6362.3|6361.3|6362.8|6361.8|6363.6|6362.6|6359.6|6358.6|159
1653046500000|2022-05-20 11:35:00|6362.6|6361.6|6359.6|6358.6|6363.6|6362.6|6359.6|6358.6|158
1653046800000|2022-05-20 11:40:00|6359.4|6358.4|6361.9|6360.9|6362.1|6361.1|6357.4|6356.4|184
1653047100000|2022-05-20 11:45:00|6362.1|6361.1|6363.9|6362.9|6364.1|6363.1|6360.9|6359.9|300
1653047400000|2022-05-20 11:50:00|6364.1|6363.1|6375.4|6374.4|6375.4|6374.4|6363.9|6362.9|509
1653047700000|2022-05-20 11:55:00|6375.6|6374.6|6371.4|6370.4|6378.6|6377.6|6370.9|6369.9|1280
1653048000000|2022-05-20 12:00:00|6371.1|6370.1|6371.6|6370.6|6375.4|6374.4|6368.9|6367.9|397
1653048300000|2022-05-20 12:05:00|6371.9|6370.9|6370.6|6369.6|6373.6|6372.6|6369.9|6368.9|371
1653048600000|2022-05-20 12:10:00|6370.9|6369.9|6364.6|6363.6|6370.9|6369.9|6364.4|6363.4|375
1653048900000|2022-05-20 12:15:00|6364.9|6363.9|6364.6|6363.6|6368.1|6367.1|6363.1|6362.1|329
1653049200000|2022-05-20 12:20:00|6364.4|6363.4|6367.6|6366.6|6368.9|6367.9|6364.1|6363.1|327
1653049500000|2022-05-20 12:25:00|6367.4|6366.4|6365.9|6364.9|6368.4|6367.4|6362.9|6361.9|271
1653049800000|2022-05-20 12:30:00|6365.6|6364.6|6356.4|6355.4|6366.4|6365.4|6356.1|6355.1|405
1653050100000|2022-05-20 12:35:00|6356.6|6355.6|6359.6|6358.6|6361.6|6360.6|6356.4|6355.4|302
1653050400000|2022-05-20 12:40:00|6359.4|6358.4|6353.1|6352.1|6360.4|6359.4|6353.1|6352.1|366
1653050700000|2022-05-20 12:45:00|6353.4|6352.4|6348.1|6347.1|6354.1|6353.1|6346.6|6345.6|283
1653051000000|2022-05-20 12:50:00|6347.9|6346.9|6340.4|6339.4|6347.9|6346.9|6338.9|6337.9|569
1653051300000|2022-05-20 12:55:00|6340.1|6339.1|6348.6|6347.6|6349.1|6348.1|6336.6|6335.6|682
1653051600000|2022-05-20 13:00:00|6348.9|6347.9|6351.9|6350.9|6353.4|6352.4|6347.4|6346.4|330
1653051900000|2022-05-20 13:05:00|6351.6|6350.6|6349.6|6348.6|6352.1|6351.1|6348.6|6347.6|229
1653052200000|2022-05-20 13:10:00|6349.9|6348.9|6353.4|6352.4|6355.9|6354.9|6347.9|6346.9|430
1653052500000|2022-05-20 13:15:00|6353.6|6352.6|6356.1|6355.1|6356.9|6355.9|6353.1|6352.1|301
1653052800000|2022-05-20 13:20:00|6355.9|6354.9|6356.1|6355.1|6357.4|6356.4|6353.9|6352.9|354
1653053100000|2022-05-20 13:25:00|6355.9|6354.9|6350.4|6349.4|6360.9|6359.9|6350.4|6349.4|762
1653053400000|2022-05-20 13:30:00|6349.9|6348.9|6343.6|6342.6|6352.6|6351.6|6341.9|6340.9|915
1653053700000|2022-05-20 13:35:00|6344.1|6343.1|6348.1|6347.1|6350.1|6349.1|6334.1|6333.1|1306
1653054000000|2022-05-20 13:40:00|6347.9|6346.9|6352.4|6351.4|6352.6|6351.6|6344.1|6343.1|1057
1653054300000|2022-05-20 13:45:00|6353.1|6352.1|6334.1|6333.1|6355.1|6354.1|6333.1|6332.1|1245
1653054600000|2022-05-20 13:50:00|6333.9|6332.9|6343.4|6342.4|6345.1|6344.1|6333.1|6332.1|1065
1653054900000|2022-05-20 13:55:00|6344.6|6343.6|6344.1|6343.1|6345.6|6344.6|6338.4|6337.4|1617
1653055200000|2022-05-20 14:00:00|6343.9|6342.9|6336.9|6335.9|6346.1|6345.1|6332.6|6331.6|820
1653055500000|2022-05-20 14:05:00|6337.6|6336.6|6326.1|6325.1|6340.1|6339.1|6324.9|6323.9|766
1653055800000|2022-05-20 14:10:00|6326.4|6325.4|6333.2|6332.2|6333.2|6332.2|6323.5|6322.5|674
1653056100000|2022-05-20 14:15:00|6333.7|6332.7|6328.5|6327.5|6338.2|6337.2|6327.5|6326.5|730
1653056400000|2022-05-20 14:20:00|6328.2|6327.2|6321|6320|6329.5|6328.5|6317.7|6316.7|1243
1653056700000|2022-05-20 14:25:00|6320.7|6319.7|6326|6325|6327|6326|6316|6315|710
1653057000000|2022-05-20 14:30:00|6325.7|6324.7|6318|6317|6327|6326|6317.7|6316.7|490
1653057300000|2022-05-20 14:35:00|6317.5|6316.5|6304|6303|6318.5|6317.5|6302.5|6301.5|1859
1653057600000|2022-05-20 14:40:00|6304.2|6303.2|6313.7|6312.7|6317|6316|6303.5|6302.5|667
1653057900000|2022-05-20 14:45:00|6314|6313|6297|6296|6316|6315|6296|6295|665
1653058200000|2022-05-20 14:50:00|6296.7|6295.7|6287.5|6286.5|6299.2|6298.2|6286.5|6285.5|579
1653058500000|2022-05-20 14:55:00|6287.7|6286.7|6271.2|6270.2|6290.5|6289.5|6270.2|6269.2|5714
1653058800000|2022-05-20 15:00:00|6271.5|6270.5|6280.5|6279.5|6284.7|6283.7|6270.5|6269.5|753
1653059100000|2022-05-20 15:05:00|6280.7|6279.7|6279.2|6278.2|6283|6282|6272.7|6271.7|934
1653059400000|2022-05-20 15:10:00|6279|6278|6281|6280|6281.5|6280.5|6272.7|6271.7|1008
1653059700000|2022-05-20 15:15:00|6281.2|6280.2|6269.7|6268.7|6281.2|6280.2|6266.7|6265.7|708
1653060000000|2022-05-20 15:20:00|6270|6269|6268.2|6267.2|6273.2|6272.2|6265.5|6264.5|896
1653060300000|2022-05-20 15:25:00|6268|6267|6281.5|6280.5|6283.2|6282.2|6267.7|6266.7|1241
1653060600000|2022-05-20 15:30:00|6263.8|6261.8|6267.5|6265.5|6274.5|6272.5|6261|6259|2742
1653060900000|2022-05-20 15:35:00|6267.3|6265.3|6252.5|6250.5|6268.8|6266.8|6248.3|6246.3|1385
1653061200000|2022-05-20 15:40:00|6252.8|6250.8|6250.3|6248.3|6263.5|6261.5|6249|6247|416
1653061500000|2022-05-20 15:45:00|6250|6248|6258|6256|6259.5|6257.5|6249.5|6247.5|210
1653061800000|2022-05-20 15:50:00|6257.8|6255.8|6256.8|6254.8|6265.3|6263.3|6253.8|6251.8|177
1653062100000|2022-05-20 15:55:00|6257|6255|6250.5|6248.5|6260.3|6258.3|6250.5|6248.5|128
1653062400000|2022-05-20 16:00:00|6250.3|6248.3|6246.3|6244.3|6251.3|6249.3|6242|6240|416
1653062700000|2022-05-20 16:05:00|6246|6244|6235.8|6233.8|6253.5|6251.5|6235.8|6233.8|521
1653063000000|2022-05-20 16:10:00|6235.5|6233.5|6244.5|6242.5|6245|6243|6231.5|6229.5|917
1653063300000|2022-05-20 16:15:00|6244.8|6242.8|6237.5|6235.5|6244.8|6242.8|6236.5|6234.5|178
1653063600000|2022-05-20 16:20:00|6237.3|6235.3|6250.3|6248.3|6251|6249|6236|6234|80
1653063900000|2022-05-20 16:25:00|6250|6248|6242.8|6240.8|6250.3|6248.3|6241|6239|96
1653064200000|2022-05-20 16:30:00|6242.5|6240.5|6238.5|6236.5|6247|6245|6238.5|6236.5|72
1653064500000|2022-05-20 16:35:00|6238.3|6236.3|6232.3|6230.3|6239|6237|6229.5|6227.5|123
1653064800000|2022-05-20 16:40:00|6232|6230|6224|6222|6232.3|6230.3|6224|6222|128
1653065100000|2022-05-20 16:45:00|6223.8|6221.8|6230.8|6228.8|6231.3|6229.3|6217.3|6215.3|134
1653065400000|2022-05-20 16:50:00|6231|6229|6224.3|6222.3|6231.5|6229.5|6220.5|6218.5|136
1653065700000|2022-05-20 16:55:00|6224.5|6222.5|6228.8|6226.8|6233.3|6231.3|6222.8|6220.8|246
1653066000000|2022-05-20 17:00:00|6228.5|6226.5|6222.8|6220.8|6229.8|6227.8|6216.8|6214.8|178
1653066300000|2022-05-20 17:05:00|6222.5|6220.5|6216.5|6214.5|6227.5|6225.5|6214.5|6212.5|206
1653066600000|2022-05-20 17:10:00|6216.8|6214.8|6216.5|6214.5|6219|6217|6212|6210|152
1653066900000|2022-05-20 17:15:00|6216.8|6214.8|6211.5|6209.5|6218.8|6216.8|6211|6209|120
1653067200000|2022-05-20 17:20:00|6211.8|6209.8|6210.5|6208.5|6216.8|6214.8|6208.5|6206.5|99
1653067500000|2022-05-20 17:25:00|6210.3|6208.3|6207|6205|6211.8|6209.8|6205.8|6203.8|125
1653067800000|2022-05-20 17:30:00|6206.8|6204.8|6231.3|6229.3|6231.8|6229.8|6205.8|6203.8|260
1653068100000|2022-05-20 17:35:00|6231|6229|6227.8|6225.8|6234.8|6232.8|6224.5|6222.5|98
1653068400000|2022-05-20 17:40:00|6228|6226|6232.3|6230.3|6233.8|6231.8|6223.5|6221.5|67
1653068700000|2022-05-20 17:45:00|6232.5|6230.5|6234.3|6232.3|6240.5|6238.5|6228|6226|132
1653069000000|2022-05-20 17:50:00|6234|6232|6236.8|6234.8|6242.3|6240.3|6227.3|6225.3|85
1653069300000|2022-05-20 17:55:00|6237|6235|6236.8|6234.8|6242|6240|6233.5|6231.5|107
1653069600000|2022-05-20 18:00:00|6237.3|6235.3|6234.5|6232.5|6239.3|6237.3|6230.3|6228.3|67
1653069900000|2022-05-20 18:05:00|6234.8|6232.8|6230.5|6228.5|6235.5|6233.5|6223.3|6221.3|30
1653070200000|2022-05-20 18:10:00|6230.8|6228.8|6228.8|6226.8|6235.3|6233.3|6227|6225|31
1653070500000|2022-05-20 18:15:00|6228.5|6226.5|6225.8|6223.8|6231.8|6229.8|6220.3|6218.3|22
1653070800000|2022-05-20 18:20:00|6226|6224|6226.8|6224.8|6231.3|6229.3|6221.5|6219.5|72
1653071100000|2022-05-20 18:25:00|6227|6225|6227.3|6225.3|6229.3|6227.3|6222.3|6220.3|18
1653071400000|2022-05-20 18:30:00|6227|6225|6219.3|6217.3|6230.8|6228.8|6216.5|6214.5|154
1653071700000|2022-05-20 18:35:00|6219|6217|6223.8|6221.8|6228.5|6226.5|6218.8|6216.8|24
1653072000000|2022-05-20 18:40:00|6223.5|6221.5|6238|6236|6239.3|6237.3|6222.5|6220.5|57
1653072300000|2022-05-20 18:45:00|6237.8|6235.8|6240.8|6238.8|6242|6240|6231.3|6229.3|52
1653072600000|2022-05-20 18:50:00|6241|6239|6248.3|6246.3|6254.8|6252.8|6236.8|6234.8|134
1653072900000|2022-05-20 18:55:00|6248|6246|6240.3|6238.3|6251.3|6249.3|6240.3|6238.3|93
1653073200000|2022-05-20 19:00:00|6240.5|6238.5|6235.8|6233.8|6246.8|6244.8|6232.3|6230.3|65
1653073500000|2022-05-20 19:05:00|6235.5|6233.5|6230.5|6228.5|6238.3|6236.3|6228.5|6226.5|57
1653073800000|2022-05-20 19:10:00|6230.8|6228.8|6230|6228|6232|6230|6226.3|6224.3|70
1653074100000|2022-05-20 19:15:00|6230.3|6228.3|6237.8|6235.8|6241.3|6239.3|6229.8|6227.8|27
1653074400000|2022-05-20 19:20:00|6238.3|6236.3|6240.3|6238.3|6246.3|6244.3|6235.8|6233.8|26
1653074700000|2022-05-20 19:25:00|6240.5|6238.5|6254|6252|6254.5|6252.5|6238.3|6236.3|100
1653075000000|2022-05-20 19:30:00|6254.3|6252.3|6263.3|6261.3|6265|6263|6247.5|6245.5|230
1653075300000|2022-05-20 19:35:00|6263|6261|6271.8|6269.8|6275.5|6273.5|6259|6257|260
1653075600000|2022-05-20 19:40:00|6272|6270|6282.5|6280.5|6289|6287|6271|6269|381
1653075900000|2022-05-20 19:45:00|6282.8|6280.8|6286.3|6284.3|6287.5|6285.5|6274|6272|215
1653076200000|2022-05-20 19:50:00|6286.5|6284.5|6286|6284|6295|6293|6279.5|6277.5|277
1653076500000|2022-05-20 19:55:00|6286.3|6284.3|6287.5|6285.5|6289.5|6287.5|6280.8|6278.8|631
1653076800000|2022-05-20 20:00:00|6294.5|6292.5|6285.3|6281.3|6294.5|6292.5|6281.4|6277.4|0
1653077100000|2022-05-20 20:05:00|6285.7|6281.7|6276.4|6272.4|6286.9|6282.9|6274|6270|0
1653077400000|2022-05-20 20:10:00|6276.7|6272.7|6281.1|6277.1|6281.4|6277.4|6272.2|6268.2|0
1653077700000|2022-05-20 20:15:00|6281.4|6277.4|6289.7|6285.7|6290.9|6286.9|6281.1|6277.1|0
1653078000000|2022-05-20 20:20:00|6290|6286|6286|6282|6290.9|6286.9|6284|6280|0
1653078300000|2022-05-20 20:25:00|6286.3|6282.3|6282.4|6278.4|6286.9|6282.9|6281.2|6277.2|0
1653078600000|2022-05-20 20:30:00|6282.7|6278.7|6283.6|6279.6|6286.7|6282.7|6282.4|6278.4|0
1653078900000|2022-05-20 20:35:00|6283.2|6279.2|6285.9|6281.9|6287.2|6283.2|6281.9|6277.9|0
1653079200000|2022-05-20 20:40:00|6286.6|6282.6|6291|6287|6291|6287|6286.6|6282.6|0
1653079500000|2022-05-20 20:45:00|6290.7|6286.7|6291|6287|6291.8|6287.8|6288.9|6284.9|0
1653079800000|2022-05-20 20:50:00|6290.6|6286.6|6288.8|6284.8|6291.3|6287.3|6288.1|6284.1|0
1653080100000|2022-05-20 20:55:00|6288.7|6284.7|6288.7|6284.7|6289.6|6285.6|6286.9|6282.9|0
1653256800000|2022-05-22 22:00:00|6320.8|6316.8|6322.5|6318.5|6325.6|6321.6|6318|6314|0
1653257100000|2022-05-22 22:05:00|6322.3|6318.3|6320|6316|6323.5|6319.5|6315.2|6311.2|0
1653257400000|2022-05-22 22:10:00|6320.2|6316.2|6324.7|6320.7|6325.6|6321.6|6320|6316|0
1653257700000|2022-05-22 22:15:00|6324.6|6320.6|6322.1|6318.1|6325.8|6321.8|6320.1|6316.1|0
1653258000000|2022-05-22 22:20:00|6322.3|6318.3|6318.2|6314.2|6322.3|6318.3|6314.6|6310.6|0
1653258300000|2022-05-22 22:25:00|6318|6314|6313.4|6309.4|6318|6314|6307.7|6303.7|0
1653258600000|2022-05-22 22:30:00|6313.7|6309.7|6310.2|6306.2|6316.1|6312.1|6308.6|6304.6|0
1653258900000|2022-05-22 22:35:00|6310.5|6306.5|6319.9|6315.9|6319.9|6315.9|6309.8|6305.8|0
1653259200000|2022-05-22 22:40:00|6320.1|6316.1|6312.9|6308.9|6320.1|6316.1|6312.9|6308.9|0
1653259500000|2022-05-22 22:45:00|6313.2|6309.2|6317.9|6313.9|6320.9|6316.9|6313.1|6309.1|0
1653259800000|2022-05-22 22:50:00|6317.8|6313.8|6320.1|6316.1|6322.5|6318.5|6317.7|6313.7|0
1653260100000|2022-05-22 22:55:00|6319.9|6315.9|6320.4|6316.4|6321.3|6317.3|6318.9|6314.9|0
1653260400000|2022-05-22 23:00:00|6320.9|6316.9|6323.7|6319.7|6326.1|6322.1|6320.9|6316.9|0
1653260700000|2022-05-22 23:05:00|6323.5|6319.5|6324.5|6320.5|6327.2|6323.2|6322.8|6318.8|0
1653261000000|2022-05-22 23:10:00|6324.6|6320.6|6328.1|6324.1|6329.3|6325.3|6324.1|6320.1|0
1653261300000|2022-05-22 23:15:00|6328.4|6324.4|6324.7|6321.7|6329.7|6326.7|6324.5|6321.5|0
1653261600000|2022-05-22 23:20:00|6324.8|6321.8|6326.3|6323.3|6327.2|6324.2|6323.9|6320.9|0
1653261900000|2022-05-22 23:25:00|6326.4|6323.4|6332.3|6329.3|6334.9|6331.9|6326.4|6323.4|0
1653262200000|2022-05-22 23:30:00|6332.1|6329.1|6328.6|6325.6|6332.4|6329.4|6328.6|6325.6|0
1653262500000|2022-05-22 23:35:00|6328.8|6325.8|6329.8|6326.8|6333|6330|6327.7|6324.7|0
1653262800000|2022-05-22 23:40:00|6329.6|6326.6|6327.3|6324.3|6329.9|6326.9|6326.4|6323.4|0
1653263100000|2022-05-22 23:45:00|6327.5|6324.5|6330.5|6327.5|6333.3|6330.3|6327.3|6324.3|0
1653263400000|2022-05-22 23:50:00|6330.3|6327.3|6329.1|6326.1|6333.6|6330.6|6329.1|6326.1|0
1653263700000|2022-05-22 23:55:00|6329.4|6326.4|6329.8|6326.8|6332.7|6329.7|6328.6|6325.6|0
1653264000000|2022-05-23 00:00:00|6329.2|6326.2|6323.7|6320.7|6331.3|6328.3|6323.2|6320.2|0
1653264300000|2022-05-23 00:05:00|6323.9|6320.9|6324.4|6321.4|6325.6|6322.6|6321.5|6318.5|0
1653264600000|2022-05-23 00:10:00|6324.1|6321.1|6327.5|6324.5|6331.2|6328.2|6321.5|6318.5|0
1653264900000|2022-05-23 00:15:00|6327.3|6324.3|6339.2|6336.2|6340.9|6337.9|6322.2|6319.2|0
1653265200000|2022-05-23 00:20:00|6340|6337|6337.4|6334.4|6340|6337|6334.6|6331.6|0
1653265500000|2022-05-23 00:25:00|6338.3|6335.3|6339|6336|6340.8|6337.8|6337.3|6334.3|0
1653265800000|2022-05-23 00:30:00|6337.3|6334.3|6339|6336|6342.3|6339.3|6335.6|6332.6|0
1653266100000|2022-05-23 00:35:00|6338.9|6335.9|6335.6|6332.6|6340.7|6337.7|6335.5|6332.5|0
1653266400000|2022-05-23 00:40:00|6335.5|6332.5|6339.1|6336.1|6339.1|6336.1|6333.9|6330.9|0
1653266700000|2022-05-23 00:45:00|6339.9|6336.9|6339.1|6336.1|6340.8|6337.8|6339|6336|0
1653267000000|2022-05-23 00:50:00|6339|6336|6338.2|6335.2|6339.1|6336.1|6335.6|6332.6|0
1653267300000|2022-05-23 00:55:00|6339|6336|6337.3|6334.3|6340.7|6337.7|6335.6|6332.6|0
1653267600000|2022-05-23 01:00:00|6336.5|6333.5|6340.7|6337.7|6342.3|6339.3|6336.5|6333.5|0
1653267900000|2022-05-23 01:05:00|6340.6|6337.6|6338.9|6335.9|6344|6341|6335.5|6332.5|0
1653268200000|2022-05-23 01:10:00|6340.6|6337.6|6342.4|6339.4|6345.7|6342.7|6340.6|6337.6|0
1653268500000|2022-05-23 01:15:00|6342.3|6339.3|6333.9|6330.9|6342.4|6339.4|6332.3|6329.3|0
1653268800000|2022-05-23 01:20:00|6334|6331|6339|6336|6340.7|6337.7|6333.9|6330.9|0
1653269100000|2022-05-23 01:25:00|6340.7|6337.7|6341.5|6338.5|6344.1|6341.1|6339.8|6336.8|0
1653269400000|2022-05-23 01:30:00|6340.7|6337.7|6330.5|6327.5|6342.3|6339.3|6330.5|6327.5|0
1653269700000|2022-05-23 01:35:00|6330.4|6327.4|6335.5|6332.5|6335.5|6332.5|6327.1|6324.1|0
1653270000000|2022-05-23 01:40:00|6333.8|6330.8|6330.5|6327.5|6335.5|6332.5|6327|6324|0
1653270300000|2022-05-23 01:45:00|6328.8|6325.8|6327.1|6324.1|6330.5|6327.5|6325.4|6322.4|0
1653270600000|2022-05-23 01:50:00|6328.8|6325.8|6325.4|6322.4|6328.8|6325.8|6325.4|6322.4|0
1653270900000|2022-05-23 01:55:00|6326.2|6323.2|6325.4|6322.4|6327|6324|6323.7|6320.7|0
1653271200000|2022-05-23 02:00:00|6325.3|6322.3|6315.1|6312.1|6328.7|6325.7|6313.4|6310.4|0
1653271500000|2022-05-23 02:05:00|6315.2|6312.2|6313.5|6310.5|6316.9|6313.9|6311.8|6308.8|0
1653271800000|2022-05-23 02:10:00|6314.4|6311.4|6311.8|6308.8|6316.9|6313.9|6311.7|6308.7|0
1653272100000|2022-05-23 02:15:00|6312.7|6309.7|6311.7|6308.7|6312.7|6309.7|6306.6|6303.6|0
1653272400000|2022-05-23 02:20:00|6311.6|6308.6|6315|6312|6315.1|6312.1|6308.3|6305.3|0
1653272700000|2022-05-23 02:25:00|6313.4|6310.4|6315|6312|6316.8|6313.8|6313.3|6310.3|0
1653273000000|2022-05-23 02:30:00|6314.2|6311.2|6315|6312|6315|6312|6311.6|6308.6|0
1653273300000|2022-05-23 02:35:00|6315.1|6312.1|6316.9|6313.9|6320.2|6317.2|6315.1|6312.1|0
1653273600000|2022-05-23 02:40:00|6317.7|6314.7|6315.2|6312.2|6318.6|6315.6|6315.1|6312.1|0
1653273900000|2022-05-23 02:45:00|6316|6313|6316.8|6313.8|6316.9|6313.9|6315.1|6312.1|0
1653274200000|2022-05-23 02:50:00|6315.2|6312.2|6316.8|6313.8|6316.8|6313.8|6313.4|6310.4|0
1653274500000|2022-05-23 02:55:00|6318.5|6315.5|6318.5|6315.5|6318.5|6315.5|6317.6|6314.6|0
1653274800000|2022-05-23 03:00:00|6320.2|6317.2|6327|6324|6327|6324|6318.5|6315.5|0
1653275100000|2022-05-23 03:05:00|6327.1|6324.1|6325.4|6322.4|6327.1|6324.1|6323.7|6320.7|0
1653275400000|2022-05-23 03:10:00|6324.6|6321.6|6324.6|6321.6|6326.3|6323.3|6323.7|6320.7|0
1653275700000|2022-05-23 03:15:00|6324.1|6321.1|6320.7|6317.7|6325.8|6322.8|6320.7|6317.7|0
1653276000000|2022-05-23 03:20:00|6320.8|6317.8|6317.3|6314.3|6320.8|6317.8|6317.3|6314.3|0
1653276300000|2022-05-23 03:25:00|6315.7|6312.7|6315.6|6312.6|6319|6316|6314.8|6311.8|0
1653276600000|2022-05-23 03:30:00|6316.1|6313.1|6316.9|6313.9|6318.6|6315.6|6313.5|6310.5|0
1653276900000|2022-05-23 03:35:00|6315.3|6312.3|6315.2|6312.2|6318.6|6315.6|6314.4|6311.4|0
1653277200000|2022-05-23 03:40:00|6313.5|6310.5|6316.9|6313.9|6318.6|6315.6|6313.5|6310.5|0
1653277500000|2022-05-23 03:45:00|6317.8|6314.8|6318.6|6315.6|6319.5|6316.5|6317.8|6314.8|0
1653277800000|2022-05-23 03:50:00|6318.5|6315.5|6321.8|6318.8|6321.9|6318.9|6318.5|6315.5|0
1653278100000|2022-05-23 03:55:00|6323.5|6320.5|6321.8|6318.8|6323.5|6320.5|6321.8|6318.8|0
1653278400000|2022-05-23 04:00:00|6323.8|6320.8|6325.5|6322.5|6325.5|6322.5|6323.8|6320.8|0
1653279000000|2022-05-23 04:10:00|6326.3|6323.3|6332|6329|6332.4|6329.4|6326.3|6323.3|0
1653279300000|2022-05-23 04:15:00|6330|6327|6331.8|6328.8|6333.5|6330.5|6328.4|6325.4|0
1653279600000|2022-05-23 04:20:00|6331.7|6328.7|6331.7|6328.7|6331.8|6328.8|6330.1|6327.1|0
1653279900000|2022-05-23 04:25:00|6330|6327|6331.7|6328.7|6333.4|6330.4|6330|6327|0
1653280200000|2022-05-23 04:30:00|6332.6|6329.6|6336.7|6333.7|6336.9|6333.9|6331.7|6328.7|0
1653280500000|2022-05-23 04:35:00|6336.6|6333.6|6333.2|6330.2|6336.6|6333.6|6333.2|6330.2|0
1653280800000|2022-05-23 04:40:00|6331.5|6328.5|6333.1|6330.1|6333.2|6330.2|6331.5|6328.5|0
1653281100000|2022-05-23 04:45:00|6333.4|6330.4|6328.4|6325.4|6333.4|6330.4|6328.4|6325.4|0
1653281400000|2022-05-23 04:50:00|6328.3|6325.3|6324.8|6321.8|6328.4|6325.4|6324.8|6321.8|0
1653281700000|2022-05-23 04:55:00|6324.7|6321.7|6328.1|6325.1|6328.2|6325.2|6324.7|6321.7|0
1653282000000|2022-05-23 05:00:00|6328.2|6325.2|6328|6325|6328.2|6325.2|6324.5|6321.5|0
1653282300000|2022-05-23 05:05:00|6326.3|6323.3|6329.7|6326.7|6329.7|6326.7|6326.3|6323.3|0
1653282600000|2022-05-23 05:10:00|6328|6325|6327.9|6324.9|6329.7|6326.7|6326.1|6323.1|0
1653282900000|2022-05-23 05:15:00|6329.2|6326.2|6325.9|6322.9|6329.2|6326.2|6325.8|6322.8|0
1653283200000|2022-05-23 05:20:00|6327.6|6324.6|6329|6326|6329.1|6326.1|6325.9|6322.9|0
1653283500000|2022-05-23 05:25:00|6327.3|6324.3|6330.7|6327.7|6330.7|6327.7|6327.3|6324.3|0
1653283800000|2022-05-23 05:30:00|6329|6326|6327.3|6324.3|6329|6326|6325.6|6322.6|0
1653284100000|2022-05-23 05:35:00|6328.1|6325.1|6328.9|6325.9|6330.5|6327.5|6325.5|6322.5|0
1653284400000|2022-05-23 05:40:00|6330.6|6327.6|6328.8|6325.8|6332.3|6329.3|6328.8|6325.8|0
1653284700000|2022-05-23 05:45:00|6329.6|6326.6|6348.8|6345.8|6350.5|6347.5|6328.8|6325.8|0
1653285000000|2022-05-23 05:50:00|6348.9|6345.9|6352.2|6349.2|6352.2|6349.2|6348.7|6345.7|0
1653285300000|2022-05-23 05:55:00|6351.3|6348.3|6345.1|6342.1|6357.4|6354.4|6345.1|6342.1|0
1653285600000|2022-05-23 06:00:00|6343.4|6340.4|6340.8|6338.8|6343.9|6341.8|6334.3|6332.3|684
1653285900000|2022-05-23 06:05:00|6341|6339|6348|6346|6348|6346|6334.8|6332.8|198
1653286200000|2022-05-23 06:10:00|6348.8|6346.8|6348.3|6346.3|6348.8|6346.8|6346|6344|140
1653286500000|2022-05-23 06:15:00|6348|6346|6352.3|6350.3|6354.3|6352.3|6345|6343|159
1653286800000|2022-05-23 06:20:00|6352.5|6350.5|6356.8|6354.8|6360|6358|6352.5|6350.5|245
1653287100000|2022-05-23 06:25:00|6356.5|6354.5|6350.5|6348.5|6357.5|6355.5|6348.8|6346.8|204
1653287400000|2022-05-23 06:30:00|6351|6349|6356.5|6354.5|6358.3|6356.3|6350.3|6348.3|146
1653287700000|2022-05-23 06:35:00|6356.8|6354.8|6353.8|6351.8|6357|6355|6351.8|6349.8|69
1653288000000|2022-05-23 06:40:00|6354|6352|6355.8|6353.8|6357|6355|6353|6351|101
1653288300000|2022-05-23 06:45:00|6356|6354|6352|6350|6357.5|6355.5|6351.5|6349.5|117
1653288600000|2022-05-23 06:50:00|6352.3|6350.3|6352.8|6350.8|6354.3|6352.3|6349.8|6347.8|117
1653288900000|2022-05-23 06:55:00|6352.3|6350.3|6351.5|6349.5|6353.3|6351.3|6349|6347|371
1653289200000|2022-05-23 07:00:00|6351|6350|6331.5|6330.5|6355|6354|6331|6330|1663
1653289500000|2022-05-23 07:05:00|6331.3|6330.3|6347.5|6346.5|6347.5|6346.5|6328.5|6327.5|1235
1653289800000|2022-05-23 07:10:00|6348.5|6347.5|6344|6343|6352|6351|6335|6334|902
1653290100000|2022-05-23 07:15:00|6343.3|6342.3|6345|6344|6348.5|6347.5|6337|6336|712
1653290400000|2022-05-23 07:20:00|6344.8|6343.8|6335.8|6334.8|6345|6344|6329|6328|701
1653290700000|2022-05-23 07:25:00|6336|6335|6332.3|6331.3|6341.5|6340.5|6328.8|6327.8|651
1653291000000|2022-05-23 07:30:00|6331.5|6330.5|6327.5|6326.5|6336.3|6335.3|6322.5|6321.5|588
1653291300000|2022-05-23 07:35:00|6327.8|6326.8|6324.8|6323.8|6330|6329|6320|6319|763
1653291600000|2022-05-23 07:40:00|6325|6324|6309.7|6308.7|6325.7|6324.7|6308.7|6307.7|597
1653291900000|2022-05-23 07:45:00|6310|6309|6314.5|6313.5|6315.2|6314.2|6309.5|6308.5|472
1653292200000|2022-05-23 07:50:00|6314.2|6313.2|6321.2|6320.2|6321.7|6320.7|6314.2|6313.2|346
1653292500000|2022-05-23 07:55:00|6321.7|6320.7|6324.2|6323.2|6325.5|6324.5|6318.7|6317.7|337
1653292800000|2022-05-23 08:00:00|6324.7|6323.7|6313.5|6312.5|6334|6333|6313.2|6312.2|464
1653293100000|2022-05-23 08:05:00|6313.2|6312.2|6312.7|6311.7|6316.2|6315.2|6309.2|6308.2|338
1653293400000|2022-05-23 08:10:00|6312.5|6311.5|6303|6302|6316.7|6315.7|6301.7|6300.7|458
1653293700000|2022-05-23 08:15:00|6303.2|6302.2|6296.2|6295.2|6303.5|6302.5|6294.7|6293.7|636
1653294000000|2022-05-23 08:20:00|6297.2|6296.2|6300.7|6299.7|6300.7|6299.7|6296|6295|385
1653294300000|2022-05-23 08:25:00|6300.2|6299.2|6300.7|6299.7|6305.7|6304.7|6297.7|6296.7|377
1653294600000|2022-05-23 08:30:00|6300.5|6299.5|6296.7|6295.7|6302.7|6301.7|6296.2|6295.2|291
1653294900000|2022-05-23 08:35:00|6296.5|6295.5|6295.7|6294.7|6297.7|6296.7|6289.5|6288.5|349
1653295200000|2022-05-23 08:40:00|6296|6295|6287.7|6286.7|6299.5|6298.5|6286.2|6285.2|514
1653295500000|2022-05-23 08:45:00|6288|6287|6284.7|6283.7|6291.7|6290.7|6284.2|6283.2|904
1653295800000|2022-05-23 08:50:00|6284.5|6283.5|6275.7|6274.7|6284.7|6283.7|6273|6272|1856
1653296100000|2022-05-23 08:55:00|6276|6275|6277|6276|6282|6281|6272.7|6271.7|1228
1653296400000|2022-05-23 09:00:00|6276.7|6275.7|6274.2|6273.2|6279|6278|6269|6268|499
1653296700000|2022-05-23 09:05:00|6274.5|6273.5|6274.2|6273.2|6276.7|6275.7|6272|6271|326
1653297000000|2022-05-23 09:10:00|6274.5|6273.5|6274.2|6273.2|6282.2|6281.2|6273.5|6272.5|416
1653297300000|2022-05-23 09:15:00|6274.5|6273.5|6274.2|6273.2|6274.7|6273.7|6263.2|6262.2|495
1653297600000|2022-05-23 09:20:00|6274.5|6273.5|6281.7|6280.7|6282.2|6281.2|6274.5|6273.5|289
1653297900000|2022-05-23 09:25:00|6281.5|6280.5|6289.7|6288.7|6291.2|6290.2|6280.2|6279.2|363
1653298200000|2022-05-23 09:30:00|6290|6289|6290|6289|6292.5|6291.5|6284.7|6283.7|302
1653298500000|2022-05-23 09:35:00|6290.2|6289.2|6290.7|6289.7|6296|6295|6287.7|6286.7|339
1653298800000|2022-05-23 09:40:00|6290.5|6289.5|6286.5|6285.5|6291.2|6290.2|6286.2|6285.2|194
1653299100000|2022-05-23 09:45:00|6286.2|6285.2|6281.2|6280.2|6287.5|6286.5|6279.5|6278.5|1228
1653299400000|2022-05-23 09:50:00|6281|6280|6278|6277|6282.7|6281.7|6277.7|6276.7|160
1653299700000|2022-05-23 09:55:00|6277.7|6276.7|6278.7|6277.7|6279.2|6278.2|6271.5|6270.5|223
1653300000000|2022-05-23 10:00:00|6279|6278|6279.7|6278.7|6283.5|6282.5|6278|6277|297
1653300300000|2022-05-23 10:05:00|6280|6279|6282.7|6281.7|6285|6284|6275.5|6274.5|211
1653300600000|2022-05-23 10:10:00|6282.5|6281.5|6292.7|6291.7|6292.7|6291.7|6281.7|6280.7|241
1653300900000|2022-05-23 10:15:00|6293|6292|6286.2|6285.2|6293.2|6292.2|6286|6285|169
1653301200000|2022-05-23 10:20:00|6286|6285|6284.7|6283.7|6287|6286|6281.2|6280.2|231
1653301500000|2022-05-23 10:25:00|6285|6284|6290.7|6289.7|6290.7|6289.7|6283.2|6282.2|217
1653301800000|2022-05-23 10:30:00|6291|6290|6293.7|6292.7|6293.7|6292.7|6289.5|6288.5|433
1653302100000|2022-05-23 10:35:00|6294|6293|6295.7|6294.7|6295.7|6294.7|6289.5|6288.5|214
1653302400000|2022-05-23 10:40:00|6295.5|6294.5|6296|6295|6298.2|6297.2|6292.7|6291.7|232
1653302700000|2022-05-23 10:45:00|6296.2|6295.2|6302.7|6301.7|6303.7|6302.7|6295.2|6294.2|222
1653303000000|2022-05-23 10:50:00|6303|6302|6301.7|6300.7|6304|6303|6298.7|6297.7|194
1653303300000|2022-05-23 10:55:00|6302|6301|6311.5|6310.5|6311.7|6310.7|6302|6301|371
1653303600000|2022-05-23 11:00:00|6311.7|6310.7|6307.7|6306.7|6311.7|6310.7|6305.2|6304.2|292
1653303900000|2022-05-23 11:05:00|6307.5|6306.5|6303.7|6302.7|6307.5|6306.5|6301.7|6300.7|232
1653304200000|2022-05-23 11:10:00|6303.5|6302.5|6305.7|6304.7|6309.2|6308.2|6302.7|6301.7|271
1653304500000|2022-05-23 11:15:00|6305.5|6304.5|6300.7|6299.7|6305.7|6304.7|6297.7|6296.7|261
1653304800000|2022-05-23 11:20:00|6300.5|6299.5|6293.7|6292.7|6301.5|6300.5|6292|6291|246
1653305100000|2022-05-23 11:25:00|6294|6293|6299.7|6298.7|6301.5|6300.5|6294|6293|307
1653305400000|2022-05-23 11:30:00|6299.5|6298.5|6296.7|6295.7|6301|6300|6296.7|6295.7|117
1653305700000|2022-05-23 11:35:00|6297|6296|6293.7|6292.7|6297.7|6296.7|6292|6291|614
1653306000000|2022-05-23 11:40:00|6294.3|6293.3|6300.1|6299.1|6301.6|6300.6|6293.1|6292.1|564
1653306300000|2022-05-23 11:45:00|6300.3|6299.3|6295.6|6294.6|6301.3|6300.3|6294.6|6293.6|159
1653306600000|2022-05-23 11:50:00|6295.3|6294.3|6298.8|6297.8|6302.1|6301.1|6295.3|6294.3|203
1653306900000|2022-05-23 11:55:00|6298.6|6297.6|6306.1|6305.1|6306.1|6305.1|6298.3|6297.3|228
1653307200000|2022-05-23 12:00:00|6306.3|6305.3|6311.1|6310.1|6311.6|6310.6|6304.1|6303.1|234
1653307500000|2022-05-23 12:05:00|6311.3|6310.3|6309.3|6308.3|6315.3|6314.3|6309.1|6308.1|339
1653307800000|2022-05-23 12:10:00|6309.6|6308.6|6312.1|6311.1|6314.3|6313.3|6307.8|6306.8|175
1653308100000|2022-05-23 12:15:00|6312.3|6311.3|6313.3|6312.3|6315.1|6314.1|6309.3|6308.3|218
1653308400000|2022-05-23 12:20:00|6313.8|6312.8|6313.1|6312.1|6314.1|6313.1|6309.8|6308.8|193
1653308700000|2022-05-23 12:25:00|6313.3|6312.3|6304.3|6303.3|6313.3|6312.3|6303.3|6302.3|242
1653309000000|2022-05-23 12:30:00|6304.6|6303.6|6297.3|6296.3|6304.8|6303.8|6296.8|6295.8|321
1653309300000|2022-05-23 12:35:00|6297.1|6296.1|6300.8|6299.8|6301.8|6300.8|6296.6|6295.6|167
1653309600000|2022-05-23 12:40:00|6300.6|6299.6|6297.3|6296.3|6303.3|6302.3|6297.1|6296.1|188
1653309900000|2022-05-23 12:45:00|6297.6|6296.6|6294.8|6293.8|6298.1|6297.1|6294.6|6293.6|204
1653310200000|2022-05-23 12:50:00|6294.6|6293.6|6291.8|6290.8|6297.3|6296.3|6291.6|6290.6|284
1653310500000|2022-05-23 12:55:00|6292.1|6291.1|6292.3|6291.3|6294.3|6293.3|6291.1|6290.1|221
1653310800000|2022-05-23 13:00:00|6292.6|6291.6|6293.8|6292.8|6294.6|6293.6|6288.1|6287.1|425
1653311100000|2022-05-23 13:05:00|6294.1|6293.1|6299.8|6298.8|6300.6|6299.6|6293.6|6292.6|392
1653311400000|2022-05-23 13:10:00|6300.1|6299.1|6302.3|6301.3|6304.3|6303.3|6295.6|6294.6|319
1653311700000|2022-05-23 13:15:00|6302.6|6301.6|6295.1|6294.1|6303.3|6302.3|6294.6|6293.6|324
1653312000000|2022-05-23 13:20:00|6294.8|6293.8|6298.3|6297.3|6298.3|6297.3|6293.8|6292.8|238
1653312300000|2022-05-23 13:25:00|6298.1|6297.1|6291.3|6290.3|6298.3|6297.3|6290.6|6289.6|365
1653312600000|2022-05-23 13:30:00|6291.6|6290.6|6292.3|6291.3|6292.3|6291.3|6282.1|6281.1|871
1653312900000|2022-05-23 13:35:00|6292.6|6291.6|6283.3|6282.3|6293.3|6292.3|6279.6|6278.6|658
1653313200000|2022-05-23 13:40:00|6282.8|6281.8|6296.6|6295.6|6297.8|6296.8|6278.3|6277.3|612
1653313500000|2022-05-23 13:45:00|6296.3|6295.3|6310.1|6309.1|6311.6|6310.6|6293.1|6292.1|621
1653313800000|2022-05-23 13:50:00|6310.3|6309.3|6303.6|6302.6|6316.6|6315.6|6302.3|6301.3|698
1653314100000|2022-05-23 13:55:00|6303.8|6302.8|6297.1|6296.1|6306.3|6305.3|6294.8|6293.8|605
1653314400000|2022-05-23 14:00:00|6297.3|6296.3|6286.3|6285.3|6298.6|6297.6|6280.1|6279.1|647
1653314700000|2022-05-23 14:05:00|6286.6|6285.6|6296.1|6295.1|6297.6|6296.6|6284.3|6283.3|645
1653315000000|2022-05-23 14:10:00|6295.8|6294.8|6303.5|6302.5|6307.3|6306.3|6295.5|6294.5|561
1653315300000|2022-05-23 14:15:00|6303.8|6302.8|6312.8|6311.8|6315.8|6314.8|6299|6298|699
1653315600000|2022-05-23 14:20:00|6312|6311|6310.5|6309.5|6315.8|6314.8|6305.5|6304.5|779
1653315900000|2022-05-23 14:25:00|6310.8|6309.8|6317|6316|6317.5|6316.5|6300.5|6299.5|651
1653316200000|2022-05-23 14:30:00|6317.8|6316.8|6322.8|6321.8|6323|6322|6314|6313|705
1653316500000|2022-05-23 14:35:00|6323|6322|6318|6317|6324|6323|6315.3|6314.3|665
1653316800000|2022-05-23 14:40:00|6317.8|6316.8|6320.5|6319.5|6322|6321|6313.8|6312.8|542
1653317100000|2022-05-23 14:45:00|6320.3|6319.3|6320|6319|6325.5|6324.5|6313.3|6312.3|544
1653317400000|2022-05-23 14:50:00|6319.3|6318.3|6315.3|6314.3|6320|6319|6308.5|6307.5|843
1653317700000|2022-05-23 14:55:00|6315.5|6314.5|6321|6320|6322.8|6321.8|6313.5|6312.5|540
1653318000000|2022-05-23 15:00:00|6321.3|6320.3|6335|6334|6337.3|6336.3|6319.3|6318.3|936
1653318300000|2022-05-23 15:05:00|6335.3|6334.3|6332.5|6331.5|6337.5|6336.5|6331|6330|633
1653318600000|2022-05-23 15:10:00|6332.8|6331.8|6336.8|6335.8|6337.5|6336.5|6328.5|6327.5|709
1653318900000|2022-05-23 15:15:00|6336.5|6335.5|6334.5|6333.5|6338.3|6337.3|6332.8|6331.8|730
1653319200000|2022-05-23 15:20:00|6334.3|6333.3|6336.3|6335.3|6338.5|6337.5|6331|6330|916
1653319500000|2022-05-23 15:25:00|6336.5|6335.5|6341|6340|6342.3|6341.3|6334.5|6333.5|1879
1653319800000|2022-05-23 15:30:00|6341.8|6339.8|6361|6359|6362|6360|6340|6338|3818
1653320100000|2022-05-23 15:35:00|6362.8|6360.8|6367.8|6365.8|6368.3|6366.3|6357|6355|2541
1653320400000|2022-05-23 15:40:00|6368|6366|6362.3|6360.3|6369|6367|6360.8|6358.8|2165
1653320700000|2022-05-23 15:45:00|6362|6360|6356.8|6354.8|6364.3|6362.3|6353.8|6351.8|1396
1653321000000|2022-05-23 15:50:00|6357|6355|6359|6357|6360.8|6358.8|6354.3|6352.3|172
1653321300000|2022-05-23 15:55:00|6359.3|6357.3|6359|6357|6365.3|6363.3|6358.8|6356.8|272
1653321600000|2022-05-23 16:00:00|6359.5|6357.5|6362.8|6360.8|6364.5|6362.5|6356|6354|236
1653321900000|2022-05-23 16:05:00|6362.5|6360.5|6366.3|6364.3|6369|6367|6360.8|6358.8|286
1653322200000|2022-05-23 16:10:00|6366|6364|6362|6360|6366|6364|6361.3|6359.3|202
1653322500000|2022-05-23 16:15:00|6362.3|6360.3|6358.3|6356.3|6363.5|6361.5|6357.3|6355.3|198
1653322800000|2022-05-23 16:20:00|6358.5|6356.5|6362.5|6360.5|6363.5|6361.5|6358|6356|168
1653323100000|2022-05-23 16:25:00|6362.3|6360.3|6354.8|6352.8|6362.3|6360.3|6354.3|6352.3|153
1653323400000|2022-05-23 16:30:00|6354.5|6352.5|6354.3|6352.3|6355.5|6353.5|6349.8|6347.8|111
1653323700000|2022-05-23 16:35:00|6354.5|6352.5|6357.3|6355.3|6357.5|6355.5|6352.5|6350.5|105
1653324000000|2022-05-23 16:40:00|6357.5|6355.5|6350.5|6348.5|6357.8|6355.8|6347.8|6345.8|157
1653324300000|2022-05-23 16:45:00|6350.8|6348.8|6340.5|6338.5|6351.3|6349.3|6340|6338|103
1653324600000|2022-05-23 16:50:00|6340.8|6338.8|6340.5|6338.5|6343|6341|6338.8|6336.8|75
1653324900000|2022-05-23 16:55:00|6340.8|6338.8|6346.5|6344.5|6346.5|6344.5|6339.5|6337.5|93
1653325200000|2022-05-23 17:00:00|6346.8|6344.8|6341.5|6339.5|6346.8|6344.8|6341|6339|61
1653325500000|2022-05-23 17:05:00|6341.3|6339.3|6341.3|6339.3|6342.5|6340.5|6337.5|6335.5|79
1653325800000|2022-05-23 17:10:00|6341|6339|6341.5|6339.5|6342.5|6340.5|6338|6336|28
1653326100000|2022-05-23 17:15:00|6341.3|6339.3|6332.5|6330.5|6341.3|6339.3|6330.3|6328.3|108
1653326400000|2022-05-23 17:20:00|6332.3|6330.3|6333|6331|6333.8|6331.8|6326.3|6324.3|150
1653326700000|2022-05-23 17:25:00|6333.3|6331.3|6337|6335|6337.8|6335.8|6332.5|6330.5|86
1653327000000|2022-05-23 17:30:00|6337.3|6335.3|6341|6339|6344|6342|6333|6331|147
1653327300000|2022-05-23 17:35:00|6340.8|6338.8|6341|6339|6344.8|6342.8|6338.8|6336.8|63
1653327600000|2022-05-23 17:40:00|6340.8|6338.8|6341.8|6339.8|6343.3|6341.3|6338|6336|41
1653327900000|2022-05-23 17:45:00|6341.5|6339.5|6347|6345|6349.5|6347.5|6340|6338|51
1653328200000|2022-05-23 17:50:00|6346.8|6344.8|6344.5|6342.5|6348.3|6346.3|6343.8|6341.8|47
1653328500000|2022-05-23 17:55:00|6344.8|6342.8|6349.8|6347.8|6350|6348|6344|6342|77
1653328800000|2022-05-23 18:00:00|6350|6348|6347.5|6345.5|6353.5|6351.5|6345|6343|104
1653329100000|2022-05-23 18:05:00|6347.8|6345.8|6349.8|6347.8|6351.3|6349.3|6345.3|6343.3|66
1653329400000|2022-05-23 18:10:00|6349.5|6347.5|6355.5|6353.5|6356.5|6354.5|6349.5|6347.5|91
1653329700000|2022-05-23 18:15:00|6355.3|6353.3|6355.5|6353.5|6356|6354|6352.5|6350.5|39
1653330000000|2022-05-23 18:20:00|6355.3|6353.3|6354.5|6352.5|6357.8|6355.8|6352.5|6350.5|86
1653330300000|2022-05-23 18:25:00|6354.8|6352.8|6352.8|6350.8|6356.5|6354.5|6350|6348|85
1653330600000|2022-05-23 18:30:00|6352.5|6350.5|6352|6350|6355|6353|6349.8|6347.8|31
1653330900000|2022-05-23 18:35:00|6351.8|6349.8|6352.5|6350.5|6354.3|6352.3|6350.5|6348.5|28
1653331200000|2022-05-23 18:40:00|6352.8|6350.8|6357.5|6355.5|6357.5|6355.5|6349.5|6347.5|82
1653331500000|2022-05-23 18:45:00|6357.8|6355.8|6350|6348|6358.8|6356.8|6348|6346|94
1653331800000|2022-05-23 18:50:00|6349.8|6347.8|6349|6347|6352.5|6350.5|6344.3|6342.3|69
1653332100000|2022-05-23 18:55:00|6348.8|6346.8|6346.5|6344.5|6350.3|6348.3|6345|6343|73
1653332400000|2022-05-23 19:00:00|6346.8|6344.8|6353.5|6351.5|6353.5|6351.5|6346.3|6344.3|60
1653332700000|2022-05-23 19:05:00|6353.8|6351.8|6358.8|6356.8|6358.8|6356.8|6352.3|6350.3|22
1653333000000|2022-05-23 19:10:00|6359|6357|6346.8|6344.8|6359|6357|6345|6343|167
1653333300000|2022-05-23 19:15:00|6346.5|6344.5|6349.5|6347.5|6349.5|6347.5|6344.8|6342.8|91
1653333600000|2022-05-23 19:20:00|6349.8|6347.8|6343|6341|6351.5|6349.5|6339.8|6337.8|42
1653333900000|2022-05-23 19:25:00|6342.8|6340.8|6344.5|6342.5|6346.8|6344.8|6340.8|6338.8|47
1653334200000|2022-05-23 19:30:00|6344.3|6342.3|6349.3|6347.3|6351.5|6349.5|6343.3|6341.3|54
1653334500000|2022-05-23 19:35:00|6349.5|6347.5|6342|6340|6354.3|6352.3|6341.3|6339.3|141
1653334800000|2022-05-23 19:40:00|6341.8|6339.8|6340.8|6338.8|6344.5|6342.5|6337.3|6335.3|63
1653335100000|2022-05-23 19:45:00|6341|6339|6335.3|6333.3|6341|6339|6334.3|6332.3|38
1653335400000|2022-05-23 19:50:00|6335.5|6333.5|6343.8|6341.8|6348.5|6346.5|6335.5|6333.5|339
1653335700000|2022-05-23 19:55:00|6344|6342|6352.3|6350.3|6352.3|6350.3|6342.3|6340.3|209
1653336000000|2022-05-23 20:00:00|6351.8|6347.8|6353.3|6349.3|6358.2|6354.2|6351.8|6347.8|0
1653336300000|2022-05-23 20:05:00|6353.8|6349.8|6365.1|6361.1|6365.5|6361.5|6352.9|6348.9|0
1653336600000|2022-05-23 20:10:00|6364.8|6360.8|6356.9|6352.9|6365.1|6361.1|6355.7|6351.7|0
1653336900000|2022-05-23 20:15:00|6356.5|6352.5|6359.9|6355.9|6361.5|6357.5|6356|6352|0
1653337200000|2022-05-23 20:20:00|6359.6|6355.6|6357.5|6353.5|6359.6|6355.6|6356.8|6352.8|0
1653337500000|2022-05-23 20:25:00|6357.8|6353.8|6356.3|6352.3|6359.2|6355.2|6356|6352|0
1653337800000|2022-05-23 20:30:00|6356.5|6352.5|6356.5|6352.5|6358|6354|6356|6352|0
1653338100000|2022-05-23 20:35:00|6356.6|6352.6|6358|6354|6358|6354|6355.9|6351.9|0
1653338400000|2022-05-23 20:40:00|6357.9|6353.9|6357.3|6353.3|6358.6|6354.6|6356.9|6352.9|0
1653338700000|2022-05-23 20:45:00|6357.2|6353.2|6357.3|6353.3|6357.6|6353.6|6356.2|6352.2|0
1653339000000|2022-05-23 20:50:00|6357.6|6353.6|6357.6|6353.6|6359|6355|6357.6|6353.6|0
1653339300000|2022-05-23 20:55:00|6357.4|6353.4|6359|6355|6360.2|6356.2|6356.9|6352.9|0
1653339600000|2022-05-23 21:00:00|6358.8|6354.8|6359.6|6355.6|6359.6|6355.6|6358.6|6354.6|0
1653339900000|2022-05-23 21:05:00|6359.5|6355.5|6356.2|6352.2|6359.5|6355.5|6356.2|6352.2|0
1653340200000|2022-05-23 21:10:00|6356.7|6352.7|6351.2|6347.2|6356.7|6352.7|6350.8|6346.8|0
1653340500000|2022-05-23 21:15:00|6351.3|6347.3|6343.2|6339.2|6351.3|6347.3|6341.3|6337.3|0
1653340800000|2022-05-23 21:20:00|6342.9|6338.9|6340.5|6336.5|6342.9|6338.9|6339.5|6335.5|0
1653341100000|2022-05-23 21:25:00|6340.4|6336.4|6337.3|6333.3|6340.5|6336.5|6336.1|6332.1|0
1653341400000|2022-05-23 21:30:00|6338|6334|6332.7|6328.7|6338|6334|6332.7|6328.7|0
1653341700000|2022-05-23 21:35:00|6333.7|6329.7|6330.4|6326.4|6334|6330|6330.1|6326.1|0
1653342000000|2022-05-23 21:40:00|6330.6|6326.6|6327.6|6323.6|6333.1|6329.1|6326.9|6322.9|0
1653342300000|2022-05-23 21:45:00|6327.3|6323.3|6335.6|6331.6|6337|6333|6327.1|6323.1|0
1653342600000|2022-05-23 21:50:00|6335.8|6331.8|6331.9|6327.9|6335.8|6331.8|6330.5|6326.5|0
1653342900000|2022-05-23 21:55:00|6332|6328|6331.1|6327.1|6334.5|6330.5|6331.1|6327.1|0
1653343200000|2022-05-23 22:00:00|6330.7|6326.7|6306|6302|6330.7|6326.7|6294.4|6290.4|0
1653343500000|2022-05-23 22:05:00|6306.1|6302.1|6312.1|6308.1|6315.2|6311.2|6304.1|6300.1|0
1653343800000|2022-05-23 22:10:00|6312.5|6308.5|6319.5|6315.5|6320|6316|6310.2|6306.2|0
1653344100000|2022-05-23 22:15:00|6319.6|6315.6|6314.9|6310.9|6321.4|6317.4|6313|6309|0
1653344400000|2022-05-23 22:20:00|6314.8|6310.8|6310|6306|6316.5|6312.5|6308.1|6304.1|0
1653344700000|2022-05-23 22:25:00|6310.2|6306.2|6316.9|6312.9|6320|6316|6310.2|6306.2|0
1653345000000|2022-05-23 22:30:00|6316.8|6312.8|6322|6318|6322.2|6318.2|6314|6310|0
1653345300000|2022-05-23 22:35:00|6321.9|6317.9|6318.7|6314.7|6322.9|6318.9|6317.5|6313.5|0
1653345600000|2022-05-23 22:40:00|6319.1|6315.1|6321.1|6317.1|6321.5|6317.5|6318.6|6314.6|0
1653345900000|2022-05-23 22:45:00|6321.3|6317.3|6326.3|6322.3|6326.6|6322.6|6321.3|6317.3|0
1653346200000|2022-05-23 22:50:00|6325.8|6321.8|6323|6319|6326.3|6322.3|6320.9|6316.9|0
1653346500000|2022-05-23 22:55:00|6323.2|6319.2|6327|6323|6328.3|6324.3|6323.2|6319.2|0
1653346800000|2022-05-23 23:00:00|6327.5|6323.5|6329|6325|6329.4|6325.4|6327|6323|0
1653347100000|2022-05-23 23:05:00|6328.7|6324.7|6330.5|6326.5|6330.9|6326.9|6328|6324|0
1653347400000|2022-05-23 23:10:00|6330.2|6326.2|6327.6|6323.6|6330.9|6326.9|6327.1|6323.1|0
1653347700000|2022-05-23 23:15:00|6327.5|6323.5|6320.4|6317.4|6327.5|6324.3|6319|6316|0
1653348000000|2022-05-23 23:20:00|6320.8|6317.8|6321.4|6318.4|6322|6319|6320.4|6317.4|0
1653348300000|2022-05-23 23:25:00|6321.3|6318.3|6320.1|6317.1|6324|6321|6319.9|6316.9|0
1653348600000|2022-05-23 23:30:00|6320|6317|6321.9|6318.9|6321.9|6318.9|6319.7|6316.7|0
1653348900000|2022-05-23 23:35:00|6321.4|6318.4|6324|6321|6324.4|6321.4|6321.4|6318.4|0
1653349200000|2022-05-23 23:40:00|6324.2|6321.2|6328.1|6325.1|6328.3|6325.3|6324.2|6321.2|0
1653349500000|2022-05-23 23:45:00|6328.2|6325.2|6328|6325|6328.3|6325.3|6326.1|6323.1|0
1653349800000|2022-05-23 23:50:00|6328.3|6325.3|6328.8|6325.8|6332.4|6329.4|6327.8|6324.8|0
1653350100000|2022-05-23 23:55:00|6329|6326|6328.2|6325.2|6330.1|6327.1|6328|6325|0
1653350400000|2022-05-24 00:00:00|6327.6|6324.6|6322.1|6319.1|6328.2|6325.2|6318.3|6315.3|0
1653350700000|2022-05-24 00:05:00|6322.3|6319.3|6325.9|6322.9|6326.2|6323.2|6321.6|6318.6|0
1653351000000|2022-05-24 00:10:00|6325.7|6322.7|6325.5|6322.5|6328.5|6325.5|6324.5|6321.5|0
1653351300000|2022-05-24 00:15:00|6325.6|6322.6|6323.6|6320.6|6333.6|6330.6|6320.4|6317.4|0
1653351600000|2022-05-24 00:20:00|6322.8|6319.8|6320.2|6317.2|6323.6|6320.6|6318.5|6315.5|0
1653351900000|2022-05-24 00:25:00|6321|6318|6318.5|6315.5|6321|6318|6318.5|6315.5|0
1653352200000|2022-05-24 00:30:00|6316.8|6313.8|6320.2|6317.2|6325.2|6322.2|6316.8|6313.8|0
1653352500000|2022-05-24 00:35:00|6321|6318|6321.9|6318.9|6321.9|6318.9|6319.3|6316.3|0
1653352800000|2022-05-24 00:40:00|6320.2|6317.2|6322|6319|6323.8|6320.8|6320.2|6317.2|0
1653353100000|2022-05-24 00:45:00|6321.2|6318.2|6325.4|6322.4|6325.4|6322.4|6318.6|6315.6|0
1653353400000|2022-05-24 00:50:00|6323.7|6320.7|6323.7|6320.7|6325.4|6322.4|6323.7|6320.7|0
1653353700000|2022-05-24 00:55:00|6322.1|6319.1|6320.4|6317.4|6322.9|6319.9|6320.3|6317.3|0
1653354000000|2022-05-24 01:00:00|6321.2|6318.2|6318.7|6315.7|6322.1|6319.1|6318.7|6315.7|0
1653354300000|2022-05-24 01:05:00|6317|6314|6318.8|6315.8|6320.5|6317.5|6312|6309|0
1653354600000|2022-05-24 01:10:00|6319.6|6316.6|6317|6314|6322.2|6319.2|6317|6314|0
1653354900000|2022-05-24 01:15:00|6317.1|6314.1|6316.9|6313.9|6318.7|6315.7|6310.2|6307.2|0
1653355200000|2022-05-24 01:20:00|6316|6313|6316.9|6313.9|6320.2|6317.2|6313.5|6310.5|0
1653355500000|2022-05-24 01:25:00|6316|6313|6321.9|6318.9|6321.9|6318.9|6315.2|6312.2|0
1653355800000|2022-05-24 01:30:00|6320.2|6317.2|6321.9|6318.9|6321.9|6318.9|6318.5|6315.5|0
1653356100000|2022-05-24 01:35:00|6323.5|6320.5|6325.3|6322.3|6327|6324|6320.2|6317.2|0
1653356400000|2022-05-24 01:40:00|6326.1|6323.1|6328.7|6325.7|6332.1|6329.1|6325.3|6322.3|0
1653356700000|2022-05-24 01:45:00|6330.4|6327.4|6327.1|6324.1|6330.4|6327.4|6324.5|6321.5|0
1653357000000|2022-05-24 01:50:00|6327|6324|6332.1|6329.1|6332.1|6329.1|6325.3|6322.3|0
1653357300000|2022-05-24 01:55:00|6332.2|6329.2|6324.5|6321.5|6332.2|6329.2|6323.6|6320.6|0
1653357600000|2022-05-24 02:00:00|6325.3|6322.3|6322|6319|6325.3|6322.3|6318.5|6315.5|0
1653357900000|2022-05-24 02:05:00|6322.8|6319.8|6320.3|6317.3|6323.7|6320.7|6319.4|6316.4|0
1653358200000|2022-05-24 02:10:00|6321.1|6318.1|6321.9|6318.9|6323.7|6320.7|6320.3|6317.3|0
1653358500000|2022-05-24 02:15:00|6322|6319|6316.9|6313.9|6322|6319|6316.9|6313.9|0
1653358800000|2022-05-24 02:20:00|6316.8|6313.8|6318.6|6315.6|6320.2|6317.2|6316.8|6313.8|0
1653359100000|2022-05-24 02:25:00|6319.4|6316.4|6316.9|6313.9|6320.3|6317.3|6315.2|6312.2|0
1653359400000|2022-05-24 02:30:00|6316.1|6313.1|6315.3|6312.3|6316.9|6313.9|6313.6|6310.6|0
1653359700000|2022-05-24 02:35:00|6317|6314|6315.3|6312.3|6317|6314|6315.3|6312.3|0
1653360000000|2022-05-24 02:40:00|6316.1|6313.1|6313.7|6310.7|6317|6314|6313.6|6310.6|0
1653360300000|2022-05-24 02:45:00|6313.6|6310.6|6312|6309|6313.6|6310.6|6310.3|6307.3|0
1653360600000|2022-05-24 02:50:00|6312.1|6309.1|6313.7|6310.7|6313.8|6310.8|6311.2|6308.2|0
1653360900000|2022-05-24 02:55:00|6313.8|6310.8|6315.5|6312.5|6315.5|6312.5|6313.7|6310.7|0
1653361200000|2022-05-24 03:00:00|6314.7|6311.7|6315.5|6312.5|6315.5|6312.5|6313.8|6310.8|0
1653361500000|2022-05-24 03:05:00|6313.8|6310.8|6315.5|6312.5|6315.5|6312.5|6313.8|6310.8|0
1653361800000|2022-05-24 03:10:00|6314.7|6311.7|6314.7|6311.7|6315.5|6312.5|6313.8|6310.8|0
1653362100000|2022-05-24 03:15:00|6313.8|6310.8|6313.8|6310.8|6315.5|6312.5|6313|6310|0
1653362400000|2022-05-24 03:20:00|6314.6|6311.6|6311.2|6308.2|6315.5|6312.5|6310.4|6307.4|0
1653362700000|2022-05-24 03:25:00|6310.4|6307.4|6312|6309|6312|6309|6308.7|6305.7|0
1653363000000|2022-05-24 03:30:00|6312.8|6309.8|6313.7|6310.7|6313.7|6310.7|6312|6309|0
1653363300000|2022-05-24 03:35:00|6312.8|6309.8|6313.7|6310.7|6313.7|6310.7|6312|6309|0
1653363600000|2022-05-24 03:40:00|6312|6309|6312|6309|6313.7|6310.7|6312|6309|0
1653363900000|2022-05-24 03:45:00|6313.7|6310.7|6315.4|6312.4|6315.4|6312.4|6313.7|6310.7|0
1653364200000|2022-05-24 03:50:00|6315.3|6312.3|6318.7|6315.7|6318.7|6315.7|6313.6|6310.6|0
1653364500000|2022-05-24 03:55:00|6317|6314|6318.7|6315.7|6320.4|6317.4|6317|6314|0
1653364800000|2022-05-24 04:00:00|6319.5|6316.5|6320.3|6317.3|6320.3|6317.3|6318.6|6315.6|0
1653365100000|2022-05-24 04:05:00|6318.6|6315.6|6320.3|6317.3|6320.3|6317.3|6318.6|6315.6|0
1653365400000|2022-05-24 04:10:00|6320.2|6317.2|6315.2|6312.2|6320.2|6317.2|6315.2|6312.2|0
1653365700000|2022-05-24 04:15:00|6314.4|6311.4|6311.8|6308.8|6315.2|6312.2|6311.8|6308.8|0
1653366000000|2022-05-24 04:20:00|6311.9|6308.9|6312.5|6309.5|6313.5|6310.5|6311.7|6308.7|0
1653366300000|2022-05-24 04:25:00|6311.7|6308.7|6311.7|6308.7|6311.7|6308.7|6311.7|6308.7|0
1653366600000|2022-05-24 04:30:00|6310|6307|6309.9|6306.9|6310|6307|6308.3|6305.3|0
1653366900000|2022-05-24 04:35:00|6310|6307|6312.5|6309.5|6313.4|6310.4|6309.9|6306.9|0
1653367200000|2022-05-24 04:40:00|6313.4|6310.4|6311.8|6308.8|6313.4|6310.4|6311.6|6308.6|0
1653367500000|2022-05-24 04:45:00|6311.7|6308.7|6306.5|6303.5|6311.7|6308.7|6305.7|6302.7|0
1653367800000|2022-05-24 04:50:00|6305.7|6302.7|6310.3|6307.3|6310.3|6307.3|6304.8|6301.8|0
1653368100000|2022-05-24 04:55:00|6308.7|6305.7|6308.7|6305.7|6308.7|6305.7|6306.9|6303.9|0
1653368400000|2022-05-24 05:00:00|6308.6|6305.6|6308.6|6305.6|6308.7|6305.7|6303.5|6300.5|0
1653368700000|2022-05-24 05:05:00|6307.8|6304.8|6312.1|6309.1|6312.1|6309.1|6307|6304|0
1653369000000|2022-05-24 05:10:00|6313.8|6310.8|6300.4|6297.4|6313.9|6310.9|6300.4|6297.4|0
1653369300000|2022-05-24 05:15:00|6300.5|6297.5|6309.2|6306.2|6310.9|6307.9|6300.4|6297.4|0
1653369600000|2022-05-24 05:20:00|6310|6307|6308.6|6305.6|6310.9|6307.9|6307.2|6304.2|0
1653369900000|2022-05-24 05:25:00|6308.7|6305.7|6305.3|6302.3|6310.4|6307.4|6305.3|6302.3|0
1653370200000|2022-05-24 05:30:00|6305.2|6302.2|6307.1|6304.1|6307.1|6304.1|6303.6|6300.6|0
1653370500000|2022-05-24 05:35:00|6308.8|6305.8|6300.5|6297.5|6308.8|6305.8|6295.3|6292.3|0
1653370800000|2022-05-24 05:40:00|6300.4|6297.4|6295.6|6292.6|6300.5|6297.5|6295.6|6292.6|0
1653371100000|2022-05-24 05:45:00|6294.8|6291.8|6294.1|6291.1|6297.8|6294.8|6293.9|6290.9|0
1653371400000|2022-05-24 05:50:00|6292.4|6289.4|6294.1|6291.1|6294.1|6291.1|6290.7|6287.7|0
1653371700000|2022-05-24 05:55:00|6294|6291|6294.1|6291.1|6297.4|6294.4|6290.7|6287.7|0
1653372000000|2022-05-24 06:00:00|6294|6291|6303|6301|6303.8|6301.8|6289.8|6287.8|441
1653372300000|2022-05-24 06:05:00|6303.3|6301.3|6293.5|6291.5|6304|6302|6292.8|6290.8|123
1653372600000|2022-05-24 06:10:00|6294|6292|6292.5|6290.5|6295|6293|6291.8|6289.8|156
1653372900000|2022-05-24 06:15:00|6292.8|6290.8|6290.3|6288.3|6298.5|6296.5|6290.3|6288.3|136
1653373200000|2022-05-24 06:20:00|6290.8|6288.8|6293.8|6291.8|6295.8|6293.8|6287.8|6285.8|124
1653373500000|2022-05-24 06:25:00|6294|6292|6293.5|6291.5|6294|6292|6289.5|6287.5|79
1653373800000|2022-05-24 06:30:00|6293.3|6291.3|6292.3|6290.3|6294|6292|6289.5|6287.5|66
1653374100000|2022-05-24 06:35:00|6292.5|6290.5|6282.3|6280.3|6292.8|6290.8|6281|6279|447
1653374400000|2022-05-24 06:40:00|6282.5|6280.5|6283|6281|6285.3|6283.3|6280.5|6278.5|164
1653374700000|2022-05-24 06:45:00|6282.8|6280.8|6286|6284|6286.5|6284.5|6281.3|6279.3|97
1653375000000|2022-05-24 06:50:00|6285.8|6283.8|6289|6287|6292.3|6290.3|6285.8|6283.8|211
1653375300000|2022-05-24 06:55:00|6288.8|6286.8|6281|6279|6291|6289|6279.5|6277.5|488
1653375600000|2022-05-24 07:00:00|6280.5|6279.5|6289.5|6288.5|6295|6294|6280.5|6279.5|2196
1653375900000|2022-05-24 07:05:00|6290|6289|6274.5|6273.5|6290.3|6289.3|6274.5|6273.5|979
1653376200000|2022-05-24 07:10:00|6274.3|6273.3|6288|6287|6289.5|6288.5|6268.8|6267.8|797
1653376500000|2022-05-24 07:15:00|6287.8|6286.8|6283.5|6282.5|6292|6291|6280.5|6279.5|540
1653376800000|2022-05-24 07:20:00|6282.5|6281.5|6288|6287|6290|6289|6280.5|6279.5|720
1653377100000|2022-05-24 07:25:00|6288.3|6287.3|6292|6291|6292.8|6291.8|6282.5|6281.5|543
1653377400000|2022-05-24 07:30:00|6291.8|6290.8|6297.8|6296.8|6306.3|6305.3|6291|6290|602
1653377700000|2022-05-24 07:35:00|6298|6297|6275.3|6274.3|6298|6297|6270.5|6269.5|1010
1653378000000|2022-05-24 07:40:00|6274.9|6273.9|6255.6|6254.6|6277.1|6276.1|6254.4|6253.4|2309
1653378300000|2022-05-24 07:45:00|6255.1|6254.1|6245.9|6244.9|6255.6|6254.6|6245.4|6244.4|2543
1653378600000|2022-05-24 07:50:00|6245.6|6244.6|6260.4|6259.4|6260.4|6259.4|6242.4|6241.4|1821
1653378900000|2022-05-24 07:55:00|6260.1|6259.1|6270.4|6269.4|6272.6|6271.6|6257.9|6256.9|891
1653379200000|2022-05-24 08:00:00|6270.6|6269.6|6276.1|6275.1|6278.1|6277.1|6268.1|6267.1|552
1653379500000|2022-05-24 08:05:00|6275.9|6274.9|6278.1|6277.1|6278.6|6277.6|6270.1|6269.1|365
1653379800000|2022-05-24 08:10:00|6278.4|6277.4|6291.1|6290.1|6292.1|6291.1|6274.6|6273.6|583
1653380100000|2022-05-24 08:15:00|6291.4|6290.4|6280.1|6279.1|6293.1|6292.1|6276.4|6275.4|514
1653380400000|2022-05-24 08:20:00|6279.9|6278.9|6279.9|6278.9|6282.4|6281.4|6273.1|6272.1|328
1653380700000|2022-05-24 08:25:00|6280.1|6279.1|6284.1|6283.1|6285.4|6284.4|6277.6|6276.6|238
1653381000000|2022-05-24 08:30:00|6284.4|6283.4|6277.9|6276.9|6288.4|6287.4|6276.6|6275.6|221
1653381300000|2022-05-24 08:35:00|6277.6|6276.6|6281.1|6280.1|6281.6|6280.6|6272.6|6271.6|221
1653381600000|2022-05-24 08:40:00|6280.9|6279.9|6268.6|6267.6|6281.1|6280.1|6268.6|6267.6|237
1653381900000|2022-05-24 08:45:00|6268.4|6267.4|6272.6|6271.6|6274.1|6273.1|6267.1|6266.1|342
1653382200000|2022-05-24 08:50:00|6272.4|6271.4|6260.6|6259.6|6272.6|6271.6|6259.1|6258.1|402
1653382500000|2022-05-24 08:55:00|6260.9|6259.9|6265.9|6264.9|6267.1|6266.1|6260.6|6259.6|188
1653382800000|2022-05-24 09:00:00|6266.1|6265.1|6262.1|6261.1|6268.9|6267.9|6261.6|6260.6|239
1653383100000|2022-05-24 09:05:00|6262.4|6261.4|6261.9|6260.9|6264.1|6263.1|6255.6|6254.6|210
1653383400000|2022-05-24 09:10:00|6262.6|6261.6|6267.6|6266.6|6269.4|6268.4|6259.6|6258.6|188
1653383700000|2022-05-24 09:15:00|6267.9|6266.9|6266.9|6265.9|6270.6|6269.6|6265.6|6264.6|189
1653384000000|2022-05-24 09:20:00|6267.4|6266.4|6267.9|6266.9|6271.9|6270.9|6267.4|6266.4|387
1653384300000|2022-05-24 09:25:00|6267.6|6266.6|6271.1|6270.1|6273.6|6272.6|6266.1|6265.1|214
1653384600000|2022-05-24 09:30:00|6271.4|6270.4|6275.1|6274.1|6275.1|6274.1|6267.9|6266.9|195
1653384900000|2022-05-24 09:35:00|6274.9|6273.9|6278.9|6277.9|6280.1|6279.1|6272.9|6271.9|222
1653385200000|2022-05-24 09:40:00|6279.1|6278.1|6277.6|6276.6|6279.6|6278.6|6275.9|6274.9|175
1653385500000|2022-05-24 09:45:00|6277.9|6276.9|6284.6|6283.6|6285.1|6284.1|6277.4|6276.4|159
1653385800000|2022-05-24 09:50:00|6284.4|6283.4|6285.9|6284.9|6286.6|6285.6|6283.1|6282.1|118
1653386100000|2022-05-24 09:55:00|6286.1|6285.1|6290.1|6289.1|6292.1|6291.1|6286.1|6285.1|312
1653386400000|2022-05-24 10:00:00|6290.4|6289.4|6288.1|6287.1|6290.9|6289.9|6287.1|6286.1|217
1653386700000|2022-05-24 10:05:00|6288.4|6287.4|6298.1|6297.1|6298.1|6297.1|6286.9|6285.9|275
1653387000000|2022-05-24 10:10:00|6297.9|6296.9|6295.1|6294.1|6298.1|6297.1|6293.4|6292.4|198
1653387300000|2022-05-24 10:15:00|6294.9|6293.9|6298.1|6297.1|6299.6|6298.6|6294.4|6293.4|224
1653387600000|2022-05-24 10:20:00|6297.9|6296.9|6300.6|6299.6|6303.4|6302.4|6297.1|6296.1|266
1653387900000|2022-05-24 10:25:00|6300.4|6299.4|6304.1|6303.1|6304.6|6303.6|6298.4|6297.4|1982
1653388200000|2022-05-24 10:30:00|6303.9|6302.9|6301.6|6300.6|6306.6|6305.6|6301.6|6300.6|214
1653388500000|2022-05-24 10:35:00|6301.4|6300.4|6302.6|6301.6|6304.6|6303.6|6299.1|6298.1|177
1653388800000|2022-05-24 10:40:00|6302.4|6301.4|6301.1|6300.1|6304.4|6303.4|6298.9|6297.9|922
1653389100000|2022-05-24 10:45:00|6301.4|6300.4|6299.1|6298.1|6302.1|6301.1|6298.6|6297.6|120
1653389400000|2022-05-24 10:50:00|6298.9|6297.9|6298.6|6297.6|6301.6|6300.6|6297.9|6296.9|126
1653389700000|2022-05-24 10:55:00|6298.9|6297.9|6302.6|6301.6|6304.1|6303.1|6298.6|6297.6|208
1653390000000|2022-05-24 11:00:00|6303.1|6302.1|6310.6|6309.6|6312.6|6311.6|6303.1|6302.1|404
1653390300000|2022-05-24 11:05:00|6310.9|6309.9|6323.1|6322.1|6323.6|6322.6|6310.9|6309.9|277
1653390600000|2022-05-24 11:10:00|6322.9|6321.9|6317.4|6316.4|6323.4|6322.4|6315.6|6314.6|275
1653390900000|2022-05-24 11:15:00|6317.6|6316.6|6313.6|6312.6|6317.6|6316.6|6312.6|6311.6|311
1653391200000|2022-05-24 11:20:00|6313.4|6312.4|6308.1|6307.1|6315.6|6314.6|6307.1|6306.1|224
1653391500000|2022-05-24 11:25:00|6307.9|6306.9|6312.6|6311.6|6313.4|6312.4|6306.9|6305.9|218
1653391800000|2022-05-24 11:30:00|6312.4|6311.4|6314.1|6313.1|6315.1|6314.1|6311.1|6310.1|124
1653392100000|2022-05-24 11:35:00|6313.9|6312.9|6304.1|6303.1|6315.1|6314.1|6298.6|6297.6|786
1653392400000|2022-05-24 11:40:00|6304.5|6303.5|6306|6305|6307|6306|6300|6299|177
1653392700000|2022-05-24 11:45:00|6305.8|6304.8|6303.5|6302.5|6307.5|6306.5|6302.5|6301.5|263
1653393000000|2022-05-24 11:50:00|6303.3|6302.3|6300|6299|6304|6303|6299|6298|201
1653393300000|2022-05-24 11:55:00|6299.8|6298.8|6301.5|6300.5|6302.5|6301.5|6296.8|6295.8|177
1653393600000|2022-05-24 12:00:00|6301.8|6300.8|6306.3|6305.3|6307|6306|6300|6299|189
1653393900000|2022-05-24 12:05:00|6306.5|6305.5|6297.5|6296.5|6306.5|6305.5|6297.5|6296.5|164
1653394200000|2022-05-24 12:10:00|6297.8|6296.8|6301|6300|6302.5|6301.5|6297.5|6296.5|116
1653394500000|2022-05-24 12:15:00|6300.8|6299.8|6302.3|6301.3|6303.8|6302.8|6300.5|6299.5|105
1653394800000|2022-05-24 12:20:00|6303|6302|6299.5|6298.5|6303|6302|6298.5|6297.5|137
1653395100000|2022-05-24 12:25:00|6299.8|6298.8|6305.5|6304.5|6307|6306|6298.8|6297.8|139
1653395400000|2022-05-24 12:30:00|6305.8|6304.8|6305.8|6304.8|6308.8|6307.8|6302.5|6301.5|281
1653395700000|2022-05-24 12:35:00|6305.5|6304.5|6308|6307|6309.5|6308.5|6303.5|6302.5|245
1653396000000|2022-05-24 12:40:00|6308.3|6307.3|6309|6308|6309.8|6308.8|6306.5|6305.5|145
1653396300000|2022-05-24 12:45:00|6309.3|6308.3|6305.5|6304.5|6309.8|6308.8|6304|6303|247
1653396600000|2022-05-24 12:50:00|6305.8|6304.8|6303.5|6302.5|6307.8|6306.8|6302.8|6301.8|335
1653396900000|2022-05-24 12:55:00|6303.3|6302.3|6302|6301|6303.8|6302.8|6300.3|6299.3|188
1653397200000|2022-05-24 13:00:00|6302.5|6301.5|6297.8|6296.8|6302.5|6301.5|6296.8|6295.8|298
1653397500000|2022-05-24 13:05:00|6298|6297|6295.5|6294.5|6298.5|6297.5|6294.8|6293.8|218
1653397800000|2022-05-24 13:10:00|6295.3|6294.3|6296.5|6295.5|6297.3|6296.3|6294.3|6293.3|227
1653398100000|2022-05-24 13:15:00|6296.8|6295.8|6298|6297|6299.3|6298.3|6295.8|6294.8|222
1653398400000|2022-05-24 13:20:00|6298.3|6297.3|6296.8|6295.8|6300.5|6299.5|6295.8|6294.8|260
1653398700000|2022-05-24 13:25:00|6296.3|6295.3|6293.5|6292.5|6297.5|6296.5|6292.5|6291.5|399
1653399000000|2022-05-24 13:30:00|6293.3|6292.3|6289.8|6288.8|6300.5|6299.5|6287|6286|742
1653399300000|2022-05-24 13:35:00|6289.5|6288.5|6280|6279|6291.3|6290.3|6279.8|6278.8|664
1653399600000|2022-05-24 13:40:00|6279.8|6278.8|6287|6286|6287.5|6286.5|6278.5|6277.5|430
1653399900000|2022-05-24 13:45:00|6286.8|6285.8|6285|6284|6291|6290|6281.8|6280.8|686
1653400200000|2022-05-24 13:50:00|6284.8|6283.8|6289.8|6288.8|6294.8|6293.8|6283.3|6282.3|501
1653400500000|2022-05-24 13:55:00|6289.5|6288.5|6287.5|6286.5|6292.8|6291.8|6285.8|6284.8|540
1653400800000|2022-05-24 14:00:00|6287.3|6286.3|6269.5|6268.5|6287.5|6286.5|6262|6261|1006
1653401100000|2022-05-24 14:05:00|6269.8|6268.8|6268|6267|6276|6275|6267|6266|826
1653401400000|2022-05-24 14:10:00|6267.8|6266.8|6260.8|6259.8|6272.3|6271.3|6259.8|6258.8|715
1653401700000|2022-05-24 14:15:00|6260.5|6259.5|6258.5|6257.5|6262.5|6261.5|6253.5|6252.5|671
1653402000000|2022-05-24 14:20:00|6258.3|6257.3|6264.3|6263.3|6272.3|6271.3|6257.8|6256.8|1144
1653402300000|2022-05-24 14:25:00|6264|6263|6273|6272|6274.5|6273.5|6260.3|6259.3|3246
1653402600000|2022-05-24 14:30:00|6272.8|6271.8|6264|6263|6272.8|6271.8|6264|6263|465
1653402900000|2022-05-24 14:35:00|6263.5|6262.5|6265.5|6264.5|6270|6269|6261.3|6260.3|462
1653403200000|2022-05-24 14:40:00|6265.3|6264.3|6264.5|6263.5|6271.5|6270.5|6259.5|6258.5|463
1653403500000|2022-05-24 14:45:00|6264.3|6263.3|6254.5|6253.5|6269.3|6268.3|6254.5|6253.5|563
1653403800000|2022-05-24 14:50:00|6254.3|6253.3|6256.5|6255.5|6257.8|6256.8|6251.3|6250.3|690
1653404100000|2022-05-24 14:55:00|6256.8|6255.8|6262.3|6261.3|6264.3|6263.3|6254.8|6253.8|633
1653404400000|2022-05-24 15:00:00|6262|6261|6267|6266|6269|6268|6258.8|6257.8|635
1653404700000|2022-05-24 15:05:00|6266.8|6265.8|6265.8|6264.8|6271.3|6270.3|6262|6261|614
1653405000000|2022-05-24 15:10:00|6265.5|6264.5|6264.5|6263.5|6268.8|6267.8|6262.5|6261.5|523
1653405300000|2022-05-24 15:15:00|6264.3|6263.3|6256|6255|6271|6270|6255.8|6254.8|617
1653405600000|2022-05-24 15:20:00|6256.3|6255.3|6257|6256|6259.3|6258.3|6249.8|6248.8|706
1653405900000|2022-05-24 15:25:00|6257.3|6256.3|6259.3|6258.3|6260.5|6259.5|6251.8|6250.8|1588
1653406200000|2022-05-24 15:30:00|6254|6252|6250.2|6248.2|6256.2|6254.2|6243.2|6241.2|4459
1653406500000|2022-05-24 15:35:00|6250.5|6248.5|6246.2|6244.2|6254.5|6252.5|6239.5|6237.5|2162
1653406800000|2022-05-24 15:40:00|6246|6244|6259.5|6257.5|6260.7|6258.7|6245.2|6243.2|475
1653407100000|2022-05-24 15:45:00|6259|6257|6269|6267|6269|6267|6258.5|6256.5|1339
1653407400000|2022-05-24 15:50:00|6269.2|6267.2|6260.2|6258.2|6270|6268|6259|6257|173
1653407700000|2022-05-24 15:55:00|6260|6258|6259.7|6257.7|6267.7|6265.7|6258.7|6256.7|202
1653408000000|2022-05-24 16:00:00|6259.2|6257.2|6261.2|6259.2|6263.2|6261.2|6254.7|6252.7|196
1653408300000|2022-05-24 16:05:00|6261.5|6259.5|6267.7|6265.7|6268.7|6266.7|6256.7|6254.7|114
1653408600000|2022-05-24 16:10:00|6267.5|6265.5|6272.7|6270.7|6272.7|6270.7|6264.7|6262.7|197
1653408900000|2022-05-24 16:15:00|6272.5|6270.5|6270|6268|6282.5|6280.5|6269.5|6267.5|446
1653409200000|2022-05-24 16:20:00|6269.7|6267.7|6264.2|6262.2|6269.7|6267.7|6262|6260|163
1653409500000|2022-05-24 16:25:00|6264.5|6262.5|6263.2|6261.2|6268.2|6266.2|6262.2|6260.2|121
1653409800000|2022-05-24 16:30:00|6263|6261|6258.7|6256.7|6266.7|6264.7|6257.7|6255.7|87
1653410100000|2022-05-24 16:35:00|6259|6257|6253.7|6251.7|6259.7|6257.7|6251.7|6249.7|120
1653410400000|2022-05-24 16:40:00|6254|6252|6251.5|6249.5|6255.7|6253.7|6251.5|6249.5|104
1653410700000|2022-05-24 16:45:00|6251|6249|6255.2|6253.2|6255.7|6253.7|6249.5|6247.5|74
1653411000000|2022-05-24 16:50:00|6255.5|6253.5|6257.7|6255.7|6258.7|6256.7|6253|6251|92
1653411300000|2022-05-24 16:55:00|6258|6256|6264.5|6262.5|6269.2|6267.2|6258|6256|287
1653411600000|2022-05-24 17:00:00|6264|6262|6250|6248|6264.5|6262.5|6250|6248|106
1653411900000|2022-05-24 17:05:00|6250.2|6248.2|6253.2|6251.2|6257.2|6255.2|6250.2|6248.2|170
1653412200000|2022-05-24 17:10:00|6253|6251|6252.7|6250.7|6256.2|6254.2|6251|6249|144
1653412500000|2022-05-24 17:15:00|6252.5|6250.5|6254.2|6252.2|6258|6256|6249.2|6247.2|63
1653412800000|2022-05-24 17:20:00|6254|6252|6252|6250|6254.7|6252.7|6248.5|6246.5|90
1653413100000|2022-05-24 17:25:00|6251.7|6249.7|6259.7|6257.7|6261.5|6259.5|6250.5|6248.5|76
1653413400000|2022-05-24 17:30:00|6259.5|6257.5|6255.5|6253.5|6259.5|6257.5|6252|6250|25
1653413700000|2022-05-24 17:35:00|6255.2|6253.2|6265.5|6263.5|6266.7|6264.7|6255|6253|16
1653414000000|2022-05-24 17:40:00|6265.7|6263.7|6271.2|6269.2|6275.5|6273.5|6265.5|6263.5|169
1653414300000|2022-05-24 17:45:00|6271.5|6269.5|6275.2|6273.2|6277.7|6275.7|6270|6268|134
1653414600000|2022-05-24 17:50:00|6275|6273|6276.2|6274.2|6278|6276|6272.2|6270.2|76
1653414900000|2022-05-24 17:55:00|6276.5|6274.5|6274|6272|6279.7|6277.7|6271.5|6269.5|26
1653415200000|2022-05-24 18:00:00|6274.2|6272.2|6267.5|6265.5|6275.7|6273.7|6267.2|6265.2|54
1653415500000|2022-05-24 18:05:00|6267.7|6265.7|6280|6278|6283.2|6281.2|6267.5|6265.5|110
1653415800000|2022-05-24 18:10:00|6280.2|6278.2|6283.7|6281.7|6290.7|6288.7|6278.5|6276.5|153
1653416100000|2022-05-24 18:15:00|6284|6282|6274.5|6272.5|6284.7|6282.7|6272.5|6270.5|62
1653416400000|2022-05-24 18:20:00|6274.2|6272.2|6280.2|6278.2|6280.7|6278.7|6270|6268|85
1653416700000|2022-05-24 18:25:00|6280.5|6278.5|6276.2|6274.2|6284.2|6282.2|6276.2|6274.2|43
1653417000000|2022-05-24 18:30:00|6276|6274|6282.7|6280.7|6283.5|6281.5|6273.2|6271.2|83
1653417300000|2022-05-24 18:35:00|6283|6281|6286.5|6284.5|6287.7|6285.7|6279.7|6277.7|79
1653417600000|2022-05-24 18:40:00|6286|6284|6272|6270|6287.2|6285.2|6271.7|6269.7|62
1653417900000|2022-05-24 18:45:00|6272.2|6270.2|6262.5|6260.5|6272.7|6270.7|6260.5|6258.5|133
1653418200000|2022-05-24 18:50:00|6262.2|6260.2|6260|6258|6263.7|6261.7|6258.5|6256.5|85
1653418500000|2022-05-24 18:55:00|6260.2|6258.2|6264.7|6262.7|6266.2|6264.2|6256.2|6254.2|251
1653418800000|2022-05-24 19:00:00|6264.5|6262.5|6272|6270|6274.7|6272.7|6263|6261|141
1653419100000|2022-05-24 19:05:00|6271.7|6269.7|6272.7|6270.7|6278.2|6276.2|6271.2|6269.2|61
1653419400000|2022-05-24 19:10:00|6273|6271|6276.5|6274.5|6279.2|6277.2|6272.2|6270.2|104
1653419700000|2022-05-24 19:15:00|6276.7|6274.7|6272.7|6270.7|6280|6278|6271|6269|100
1653420000000|2022-05-24 19:20:00|6273|6271|6277|6275|6280|6278|6266.7|6264.7|88
1653420300000|2022-05-24 19:25:00|6276.7|6274.7|6282.5|6280.5|6284|6282|6274.2|6272.2|124
1653420600000|2022-05-24 19:30:00|6283|6281|6284.7|6282.7|6285.2|6283.2|6280.2|6278.2|157
1653420900000|2022-05-24 19:35:00|6285|6283|6301.2|6299.2|6307.2|6305.2|6285|6283|500
1653421200000|2022-05-24 19:40:00|6302.2|6300.2|6298.7|6296.7|6306.5|6304.5|6297|6295|105
1653421500000|2022-05-24 19:45:00|6298|6296|6301.2|6299.2|6307.2|6305.2|6297.2|6295.2|205
1653421800000|2022-05-24 19:50:00|6303.7|6301.7|6287.5|6285.5|6303.7|6301.7|6286.2|6284.2|446
1653422100000|2022-05-24 19:55:00|6287.2|6285.2|6289.7|6287.7|6292.2|6290.2|6285.5|6283.5|293
1653422400000|2022-05-24 20:00:00|6293.2|6289.2|6302.6|6298.6|6307.1|6303.1|6293.2|6289.2|0
1653422700000|2022-05-24 20:05:00|6302.2|6298.2|6300|6296|6302.2|6298.2|6297.7|6293.7|0
1653423000000|2022-05-24 20:10:00|6299.8|6295.8|6301.7|6297.7|6302.3|6298.3|6297.9|6293.9|0
1653423300000|2022-05-24 20:15:00|6301.2|6297.2|6300.7|6296.7|6303.3|6299.3|6300|6296|0
1653423600000|2022-05-24 20:20:00|6300.3|6296.3|6292.8|6288.8|6300.7|6296.7|6290.4|6286.4|0
1653423900000|2022-05-24 20:25:00|6292.6|6288.6|6295.8|6291.8|6296.2|6292.2|6291.9|6287.9|0
1653424200000|2022-05-24 20:30:00|6296.2|6292.2|6295.9|6291.9|6296.9|6292.9|6295.2|6291.2|0
1653424500000|2022-05-24 20:35:00|6296.2|6292.2|6296.6|6292.6|6297.4|6293.4|6295.9|6291.9|0
1653424800000|2022-05-24 20:40:00|6297.4|6293.4|6297.6|6293.6|6298.6|6294.6|6296.4|6292.4|0
1653425100000|2022-05-24 20:45:00|6297.9|6293.9|6301.3|6297.3|6302|6298|6297.6|6293.6|0
1653425400000|2022-05-24 20:50:00|6301.7|6297.7|6303|6299|6303|6299|6301.3|6297.3|0
1653425700000|2022-05-24 20:55:00|6302.7|6298.7|6304.9|6300.9|6307.2|6303.2|6302.7|6298.7|0
1653426000000|2022-05-24 21:00:00|6303.9|6299.9|6304.9|6300.9|6305.1|6301.1|6303.9|6299.9|0
1653426300000|2022-05-24 21:05:00|6304.4|6300.4|6304.3|6300.3|6304.4|6300.4|6303.6|6299.6|0
1653426600000|2022-05-24 21:10:00|6304|6300|6304|6300|6304.5|6300.5|6303.8|6299.8|0
1653426900000|2022-05-24 21:15:00|6304.3|6300.3|6305|6301|6305.5|6301.5|6303.8|6299.8|0
1653427200000|2022-05-24 21:20:00|6304.8|6300.8|6304.4|6300.4|6304.8|6300.8|6303.6|6299.6|0
1653427500000|2022-05-24 21:25:00|6304.3|6300.3|6304.4|6300.4|6304.8|6300.8|6304.1|6300.1|0
1653427800000|2022-05-24 21:30:00|6303.6|6299.6|6304.1|6300.1|6304.3|6300.3|6303.6|6299.6|0
1653428100000|2022-05-24 21:35:00|6304.4|6300.4|6304.4|6300.4|6304.6|6300.6|6304.4|6300.4|0
1653428400000|2022-05-24 21:40:00|6304.6|6300.6|6304.5|6300.5|6304.7|6300.7|6304.5|6300.5|0
1653428700000|2022-05-24 21:45:00|6304.3|6300.3|6303.2|6299.2|6304.3|6300.3|6303.2|6299.2|0
1653429000000|2022-05-24 21:50:00|6303.7|6299.7|6304.7|6300.7|6304.7|6300.7|6303.7|6299.7|0
1653429300000|2022-05-24 21:55:00|6304.6|6300.6|6304.2|6300.2|6304.7|6300.7|6304|6300|0
1653429600000|2022-05-24 22:00:00|6304|6300|6307.1|6303.1|6308.5|6304.5|6304|6300|0
1653429900000|2022-05-24 22:05:00|6307|6303|6307.6|6303.6|6308.5|6304.5|6306.1|6302.1|0
1653430200000|2022-05-24 22:10:00|6307.7|6303.7|6310.6|6306.6|6314.5|6310.5|6307.6|6303.6|0
1653430500000|2022-05-24 22:15:00|6310.8|6306.8|6312.5|6308.5|6314.1|6310.1|6310.5|6306.5|0
1653430800000|2022-05-24 22:20:00|6312.2|6308.2|6310.2|6306.2|6312.5|6308.5|6307.2|6303.2|0
1653431100000|2022-05-24 22:25:00|6310.3|6306.3|6309.8|6305.8|6311.9|6307.9|6309.5|6305.5|0
1653431400000|2022-05-24 22:30:00|6310.1|6306.1|6311.8|6307.8|6311.8|6307.8|6308.4|6304.4|0
1653431700000|2022-05-24 22:35:00|6311.9|6307.9|6312.3|6308.3|6314.1|6310.1|6311.8|6307.8|0
1653432000000|2022-05-24 22:40:00|6311.8|6307.8|6305.2|6301.2|6312.7|6308.7|6304.9|6300.9|0
1653432300000|2022-05-24 22:45:00|6304.9|6300.9|6304.5|6300.5|6305.2|6301.2|6303.1|6299.1|0
1653432600000|2022-05-24 22:50:00|6304.7|6300.7|6303|6299|6304.7|6300.7|6302.2|6298.2|0
1653432900000|2022-05-24 22:55:00|6302.7|6298.7|6305.7|6301.7|6306.6|6302.6|6302.5|6298.5|0
1653433200000|2022-05-24 23:00:00|6306.6|6302.6|6306.7|6302.7|6307.2|6303.2|6305.7|6301.7|0
1653433500000|2022-05-24 23:05:00|6307.2|6303.2|6309.6|6305.6|6310.6|6306.6|6307.2|6303.2|0
1653433800000|2022-05-24 23:10:00|6309.4|6305.4|6311.6|6307.6|6312|6308|6309.3|6305.3|0
1653434100000|2022-05-24 23:15:00|6311.5|6307.5|6308.3|6305.3|6311.5|6308.1|6308|6305|0
1653434400000|2022-05-24 23:20:00|6308.7|6305.7|6308.6|6305.6|6309|6306|6308.3|6305.3|0
1653434700000|2022-05-24 23:25:00|6309|6306|6306.6|6303.6|6309.7|6306.7|6306.2|6303.2|0
1653435000000|2022-05-24 23:30:00|6306.9|6303.9|6306.8|6303.8|6309|6306|6306.8|6303.8|0
1653435300000|2022-05-24 23:35:00|6307.1|6304.1|6305.3|6302.3|6307.1|6304.1|6304.9|6301.9|0
1653435600000|2022-05-24 23:40:00|6305.1|6302.1|6303.4|6300.4|6305.3|6302.3|6303.4|6300.4|0
1653435900000|2022-05-24 23:45:00|6303.1|6300.1|6300.5|6297.5|6303.1|6300.1|6300.1|6297.1|0
1653436200000|2022-05-24 23:50:00|6300.7|6297.7|6299.2|6296.2|6301.3|6298.3|6299.2|6296.2|0
1653436500000|2022-05-24 23:55:00|6299|6296|6301.7|6298.7|6302.1|6299.1|6298.5|6295.5|0
1653436800000|2022-05-25 00:00:00|6301.4|6298.4|6297.1|6294.1|6301.4|6298.4|6296.2|6293.2|0
1653437100000|2022-05-25 00:05:00|6297|6294|6298.5|6295.5|6299.5|6296.5|6295.8|6292.8|0
1653437400000|2022-05-25 00:10:00|6298.4|6295.4|6297.4|6294.4|6299|6296|6293.1|6290.1|0
1653437700000|2022-05-25 00:15:00|6297.2|6294.2|6284.3|6281.3|6297.2|6294.2|6279.1|6276.1|0
1653438000000|2022-05-25 00:20:00|6283.4|6280.4|6286.8|6283.8|6287.7|6284.7|6280.9|6277.9|0
1653438300000|2022-05-25 00:25:00|6286.9|6283.9|6291.9|6288.9|6291.9|6288.9|6280|6277|0
1653438600000|2022-05-25 00:30:00|6291.1|6288.1|6290.3|6287.3|6293.6|6290.6|6287.7|6284.7|0
1653438900000|2022-05-25 00:35:00|6290.4|6287.4|6290.4|6287.4|6292.1|6289.1|6288.7|6285.7|0
1653439200000|2022-05-25 00:40:00|6292.1|6289.1|6294.6|6291.6|6294.6|6291.6|6291.2|6288.2|0
1653439500000|2022-05-25 00:45:00|6293.8|6290.8|6293.7|6290.7|6297.2|6294.2|6292.9|6289.9|0
1653439800000|2022-05-25 00:50:00|6294.6|6291.6|6294.5|6291.5|6298|6295|6292.8|6289.8|0
1653440100000|2022-05-25 00:55:00|6294.6|6291.6|6294.5|6291.5|6296.3|6293.3|6293.7|6290.7|0
1653440400000|2022-05-25 01:00:00|6292.9|6289.9|6298.6|6295.6|6298.6|6295.6|6292.8|6289.8|0
1653440700000|2022-05-25 01:05:00|6299.4|6296.4|6300.2|6297.2|6300.3|6297.3|6295.1|6292.1|0
1653441000000|2022-05-25 01:10:00|6300.3|6297.3|6300.2|6297.2|6302|6299|6296.8|6293.8|0
1653441300000|2022-05-25 01:15:00|6301.1|6298.1|6301.9|6298.9|6305.3|6302.3|6300.2|6297.2|0
1653441600000|2022-05-25 01:20:00|6302|6299|6300.2|6297.2|6303.6|6300.6|6296.8|6293.8|0
1653441900000|2022-05-25 01:25:00|6298.5|6295.5|6298.5|6295.5|6301.9|6298.9|6296.8|6293.8|0
1653442200000|2022-05-25 01:30:00|6297.6|6294.6|6300.8|6297.8|6300.8|6297.8|6297.4|6294.4|0
1653442500000|2022-05-25 01:35:00|6300|6297|6302.6|6299.6|6302.6|6299.6|6297.4|6294.4|0
1653442800000|2022-05-25 01:40:00|6302.5|6299.5|6300.8|6297.8|6302.6|6299.6|6300.8|6297.8|0
1653443100000|2022-05-25 01:45:00|6300.9|6297.9|6302.6|6299.6|6304.3|6301.3|6300.8|6297.8|0
1653443400000|2022-05-25 01:50:00|6300.9|6297.9|6300.9|6297.9|6302.6|6299.6|6299.2|6296.2|0
1653443700000|2022-05-25 01:55:00|6300.8|6297.8|6300.9|6297.9|6300.9|6297.9|6297.5|6294.5|0
1653444000000|2022-05-25 02:00:00|6301|6298|6307.8|6304.8|6309.5|6306.5|6300.9|6297.9|0
1653444300000|2022-05-25 02:05:00|6308.7|6305.7|6306.1|6303.1|6309.5|6306.5|6304.4|6301.4|0
1653444600000|2022-05-25 02:10:00|6305.3|6302.3|6304.4|6301.4|6306.1|6303.1|6302.7|6299.7|0
1653444900000|2022-05-25 02:15:00|6302.7|6299.7|6302.7|6299.7|6307.8|6304.8|6302.7|6299.7|0
1653445200000|2022-05-25 02:20:00|6304.4|6301.4|6304.4|6301.4|6306.1|6303.1|6302.7|6299.7|0
1653445500000|2022-05-25 02:25:00|6306.1|6303.1|6300.4|6297.4|6306.1|6303.1|6300.4|6297.4|0
1653445800000|2022-05-25 02:30:00|6301.2|6298.2|6298.6|6295.6|6302.1|6299.1|6296.9|6293.9|0
1653446100000|2022-05-25 02:35:00|6298.7|6295.7|6300.3|6297.3|6300.3|6297.3|6298.6|6295.6|0
1653446400000|2022-05-25 02:40:00|6298.6|6295.6|6296.9|6293.9|6300.3|6297.3|6296.9|6293.9|0
1653446700000|2022-05-25 02:45:00|6295.2|6292.2|6302|6299|6302|6299|6295.2|6292.2|0
1653447000000|2022-05-25 02:50:00|6303.7|6300.7|6302|6299|6303.7|6300.7|6301.1|6298.1|0
1653447300000|2022-05-25 02:55:00|6301.9|6298.9|6301.9|6298.9|6303.7|6300.7|6301.1|6298.1|0
1653447600000|2022-05-25 03:00:00|6302|6299|6304.5|6301.5|6305.4|6302.4|6301.9|6298.9|0
1653447900000|2022-05-25 03:05:00|6305.4|6302.4|6302.8|6299.8|6305.4|6302.4|6302|6299|0
1653448200000|2022-05-25 03:10:00|6303.7|6300.7|6307.9|6304.9|6308|6305|6302.8|6299.8|0
1653448500000|2022-05-25 03:15:00|6308|6305|6305.4|6302.4|6308.8|6305.8|6304.8|6301.8|0
1653448800000|2022-05-25 03:20:00|6304.6|6301.6|6305.4|6302.4|6305.4|6302.4|6302|6299|0
1653449100000|2022-05-25 03:25:00|6304.6|6301.6|6305.4|6302.4|6305.5|6302.5|6303.7|6300.7|0
1653449400000|2022-05-25 03:30:00|6307.1|6304.1|6310.5|6307.5|6310.6|6307.6|6305.4|6302.4|0
1653449700000|2022-05-25 03:35:00|6309.7|6306.7|6312.1|6309.1|6312.2|6309.2|6308.9|6305.9|0
1653450000000|2022-05-25 03:40:00|6312.2|6309.2|6315.6|6312.6|6315.6|6312.6|6312.1|6309.1|0
1653450300000|2022-05-25 03:45:00|6315.5|6312.5|6315.5|6312.5|6315.5|6312.5|6313.8|6310.8|0
1653450600000|2022-05-25 03:50:00|6314.6|6311.6|6315.3|6312.3|6315.5|6312.5|6313.6|6310.6|0
1653450900000|2022-05-25 03:55:00|6313.6|6310.6|6317.8|6314.8|6320.4|6317.4|6313.6|6310.6|0
1653451200000|2022-05-25 04:00:00|6318.6|6315.6|6315.2|6312.2|6318.6|6315.6|6315.2|6312.2|0
1653451500000|2022-05-25 04:05:00|6316.9|6313.9|6315.2|6312.2|6316.9|6313.9|6315.2|6312.2|0
1653451800000|2022-05-25 04:10:00|6314.3|6311.3|6311.7|6308.7|6314.3|6311.3|6311.7|6308.7|0
1653452100000|2022-05-25 04:15:00|6312.6|6309.6|6311.7|6308.7|6313.4|6310.4|6311.7|6308.7|0
1653452400000|2022-05-25 04:20:00|6311.8|6308.8|6313.4|6310.4|6313.5|6310.5|6311.7|6308.7|0
1653452700000|2022-05-25 04:25:00|6312.6|6309.6|6312.9|6309.9|6313.4|6310.4|6311.7|6308.7|0
1653453000000|2022-05-25 04:30:00|6313|6310|6312.8|6309.8|6314.6|6311.6|6312.8|6309.8|0
1653453300000|2022-05-25 04:35:00|6312.7|6309.7|6312.7|6309.7|6312.8|6309.8|6311.1|6308.1|0
1653453600000|2022-05-25 04:40:00|6311.9|6308.9|6311.1|6308.1|6312.7|6309.7|6311.1|6308.1|0
1653453900000|2022-05-25 04:45:00|6312.8|6309.8|6307.6|6304.6|6312.8|6309.8|6305.9|6302.9|0
1653454200000|2022-05-25 04:50:00|6307.7|6304.7|6309.3|6306.3|6309.3|6306.3|6307.7|6304.7|0
1653454500000|2022-05-25 04:55:00|6309.4|6306.4|6309.2|6306.2|6311|6308|6309.2|6306.2|0
1653454800000|2022-05-25 05:00:00|6307.6|6304.6|6309.2|6306.2|6312.6|6309.6|6307.6|6304.6|0
1653455100000|2022-05-25 05:05:00|6308.4|6305.4|6309.3|6306.3|6309.3|6306.3|6307.6|6304.6|0
1653455400000|2022-05-25 05:10:00|6309.2|6306.2|6312.7|6309.7|6312.7|6309.7|6309.2|6306.2|0
1653455700000|2022-05-25 05:15:00|6311.9|6308.9|6311.1|6308.1|6312.8|6309.8|6309.3|6306.3|0
1653456000000|2022-05-25 05:20:00|6311|6308|6309.7|6306.7|6312.3|6309.3|6308.9|6305.9|0
1653456300000|2022-05-25 05:25:00|6308.9|6305.9|6306.7|6303.7|6308.9|6305.9|6306.7|6303.7|0
1653456600000|2022-05-25 05:30:00|6306.6|6303.6|6302.3|6299.3|6306.6|6303.6|6301.5|6298.5|0
1653456900000|2022-05-25 05:35:00|6302.4|6299.4|6301.6|6298.6|6303.2|6300.2|6299.8|6296.8|0
1653457200000|2022-05-25 05:40:00|6300.8|6297.8|6299.9|6296.9|6301.6|6298.6|6298.2|6295.2|0
1653457500000|2022-05-25 05:45:00|6300.8|6297.8|6298.2|6295.2|6302.5|6299.5|6298.2|6295.2|0
1653457800000|2022-05-25 05:50:00|6298.3|6295.3|6301.6|6298.6|6301.6|6298.6|6298.2|6295.2|0
1653458100000|2022-05-25 05:55:00|6300.7|6297.7|6301.6|6298.6|6301.6|6298.6|6299.9|6296.9|0
1653458400000|2022-05-25 06:00:00|6302.1|6298.1|6299.7|6297.7|6310.2|6308.2|6297.7|6295.7|390
1653458700000|2022-05-25 06:05:00|6299.2|6297.2|6298.5|6296.5|6303.2|6301.2|6297.7|6295.7|226
1653459000000|2022-05-25 06:10:00|6298.7|6296.7|6294.2|6292.2|6301|6299|6294|6292|114
1653459300000|2022-05-25 06:15:00|6294.5|6292.5|6289.5|6287.5|6294.5|6292.5|6285|6283|194
1653459600000|2022-05-25 06:20:00|6289.2|6287.2|6292.2|6290.2|6292.7|6290.7|6288|6286|94
1653459900000|2022-05-25 06:25:00|6292.5|6290.5|6292.7|6290.7|6294.5|6292.5|6291|6289|115
1653460200000|2022-05-25 06:30:00|6293.2|6291.2|6295.5|6293.5|6296|6294|6291|6289|122
1653460500000|2022-05-25 06:35:00|6295.7|6293.7|6301.5|6299.5|6302.5|6300.5|6295.7|6293.7|111
1653460800000|2022-05-25 06:40:00|6301.2|6299.2|6304.5|6302.5|6306|6304|6301.2|6299.2|100
1653461100000|2022-05-25 06:45:00|6304.7|6302.7|6307.5|6305.5|6308.2|6306.2|6300.2|6298.2|144
1653461400000|2022-05-25 06:50:00|6307.7|6305.7|6307.2|6305.2|6310|6308|6305|6303|143
1653461700000|2022-05-25 06:55:00|6307.5|6305.5|6307.7|6305.7|6310.2|6308.2|6305|6303|263
1653462000000|2022-05-25 07:00:00|6307.2|6306.2|6287.2|6286.2|6307.7|6306.7|6283.5|6282.5|2176
1653462300000|2022-05-25 07:05:00|6287|6286|6296.2|6295.2|6301.5|6300.5|6286.7|6285.7|1028
1653462600000|2022-05-25 07:10:00|6296|6295|6290.5|6289.5|6297.2|6296.2|6286.2|6285.2|697
1653462900000|2022-05-25 07:15:00|6291|6290|6289.5|6288.5|6297.5|6296.5|6287.2|6286.2|493
1653463200000|2022-05-25 07:20:00|6289.7|6288.7|6288.7|6287.7|6290.5|6289.5|6277|6276|645
1653463500000|2022-05-25 07:25:00|6288.5|6287.5|6279.5|6278.5|6289.5|6288.5|6277.5|6276.5|528
1653463800000|2022-05-25 07:30:00|6278.7|6277.7|6273|6272|6281|6280|6270.7|6269.7|622
1653464100000|2022-05-25 07:35:00|6273.2|6272.2|6267.7|6266.7|6276.2|6275.2|6265.2|6264.2|488
1653464400000|2022-05-25 07:40:00|6267.4|6266.4|6268.9|6267.9|6274.7|6273.7|6267.4|6266.4|361
1653464700000|2022-05-25 07:45:00|6268.7|6267.7|6272.9|6271.9|6274.9|6273.9|6264.9|6263.9|396
1653465000000|2022-05-25 07:50:00|6272.7|6271.7|6272.4|6271.4|6276.2|6275.2|6269.7|6268.7|413
1653465300000|2022-05-25 07:55:00|6272.2|6271.2|6271.9|6270.9|6275.9|6274.9|6270.7|6269.7|220
1653465600000|2022-05-25 08:00:00|6271.7|6270.7|6269.2|6268.2|6274.4|6273.4|6263.4|6262.4|402
1653465900000|2022-05-25 08:05:00|6268.9|6267.9|6253.2|6252.2|6270.4|6269.4|6253.2|6252.2|465
1653466200000|2022-05-25 08:10:00|6253.4|6252.4|6258.2|6257.2|6259.7|6258.7|6251.7|6250.7|536
1653466500000|2022-05-25 08:15:00|6257.9|6256.9|6254.4|6253.4|6257.9|6256.9|6248.7|6247.7|287
1653466800000|2022-05-25 08:20:00|6254.2|6253.2|6256.9|6255.9|6258.4|6257.4|6252.9|6251.9|240
1653467100000|2022-05-25 08:25:00|6257.2|6256.2|6261.7|6260.7|6261.9|6260.9|6257.2|6256.2|316
1653467400000|2022-05-25 08:30:00|6261.4|6260.4|6265.7|6264.7|6267.2|6266.2|6260.9|6259.9|173
1653467700000|2022-05-25 08:35:00|6265.9|6264.9|6267.9|6266.9|6272.2|6271.2|6264.4|6263.4|192
1653468000000|2022-05-25 08:40:00|6268.2|6267.2|6270.9|6269.9|6273.2|6272.2|6267.9|6266.9|157
1653468300000|2022-05-25 08:45:00|6270.7|6269.7|6265.9|6264.9|6271.9|6270.9|6265.7|6264.7|194
1653468600000|2022-05-25 08:50:00|6265.7|6264.7|6266.7|6265.7|6269.4|6268.4|6262.4|6261.4|156
1653468900000|2022-05-25 08:55:00|6266.4|6265.4|6261.9|6260.9|6268.4|6267.4|6259.9|6258.9|165
1653469200000|2022-05-25 09:00:00|6261.7|6260.7|6255.2|6254.2|6263.2|6262.2|6254.9|6253.9|178
1653469500000|2022-05-25 09:05:00|6255.4|6254.4|6252.9|6251.9|6260.9|6259.9|6252.4|6251.4|212
1653469800000|2022-05-25 09:10:00|6253.2|6252.2|6244.4|6243.4|6254.9|6253.9|6244.4|6243.4|430
1653470100000|2022-05-25 09:15:00|6244.2|6243.2|6251.7|6250.7|6253.9|6252.9|6242.9|6241.9|346
1653470400000|2022-05-25 09:20:00|6251.9|6250.9|6252.9|6251.9|6254.4|6253.4|6250.7|6249.7|195
1653470700000|2022-05-25 09:25:00|6253.2|6252.2|6254.9|6253.9|6256.4|6255.4|6249.4|6248.4|142
1653471000000|2022-05-25 09:30:00|6254.7|6253.7|6260.4|6259.4|6260.9|6259.9|6252.9|6251.9|147
1653471300000|2022-05-25 09:35:00|6260.2|6259.2|6260.4|6259.4|6263.4|6262.4|6259.4|6258.4|253
1653471600000|2022-05-25 09:40:00|6260.7|6259.7|6257.9|6256.9|6262.7|6261.7|6257.9|6256.9|128
1653471900000|2022-05-25 09:45:00|6257.7|6256.7|6264.9|6263.9|6265.2|6264.2|6257.4|6256.4|108
1653472200000|2022-05-25 09:50:00|6265.2|6264.2|6265.4|6264.4|6267.4|6266.4|6262.7|6261.7|164
1653472500000|2022-05-25 09:55:00|6265.2|6264.2|6265.4|6264.4|6267.7|6266.7|6264.4|6263.4|149
1653472800000|2022-05-25 10:00:00|6265.2|6264.2|6271.4|6270.4|6271.7|6270.7|6263.7|6262.7|206
1653473100000|2022-05-25 10:05:00|6271.7|6270.7|6271.9|6270.9|6272.9|6271.9|6269.4|6268.4|194
1653473400000|2022-05-25 10:10:00|6272.2|6271.2|6267.7|6266.7|6275.4|6274.4|6266.9|6265.9|250
1653473700000|2022-05-25 10:15:00|6267.4|6266.4|6266.9|6265.9|6268.7|6267.7|6263.7|6262.7|135
1653474000000|2022-05-25 10:20:00|6266.7|6265.7|6270.9|6269.9|6271.7|6270.7|6266.7|6265.7|175
1653474300000|2022-05-25 10:25:00|6271.2|6270.2|6273.9|6272.9|6275.2|6274.2|6271.2|6270.2|171
1653474600000|2022-05-25 10:30:00|6273.7|6272.7|6270.4|6269.4|6273.7|6272.7|6269.7|6268.7|142
1653474900000|2022-05-25 10:35:00|6270.2|6269.2|6268.9|6267.9|6270.4|6269.4|6267.2|6266.2|133
1653475200000|2022-05-25 10:40:00|6269.2|6268.2|6270.4|6269.4|6272.2|6271.2|6268.7|6267.7|149
1653475500000|2022-05-25 10:45:00|6270.2|6269.2|6262.9|6261.9|6270.9|6269.9|6261.9|6260.9|124
1653475800000|2022-05-25 10:50:00|6262.7|6261.7|6257.4|6256.4|6263.7|6262.7|6254.9|6253.9|191
1653476100000|2022-05-25 10:55:00|6257.7|6256.7|6252.9|6251.9|6257.7|6256.7|6252.4|6251.4|129
1653476400000|2022-05-25 11:00:00|6252.7|6251.7|6257.4|6256.4|6258.9|6257.9|6251.2|6250.2|196
1653476700000|2022-05-25 11:05:00|6257.7|6256.7|6257.9|6256.9|6261.2|6260.2|6256.9|6255.9|90
1653477000000|2022-05-25 11:10:00|6257.7|6256.7|6250.4|6249.4|6257.7|6256.7|6249.9|6248.9|175
1653477300000|2022-05-25 11:15:00|6250.7|6249.7|6248.2|6247.2|6252.7|6251.7|6245.7|6244.7|259
1653477600000|2022-05-25 11:20:00|6247.9|6246.9|6235.7|6234.7|6248.4|6247.4|6235.7|6234.7|414
1653477900000|2022-05-25 11:25:00|6235.9|6234.9|6240.9|6239.9|6240.9|6239.9|6231.2|6230.2|275
1653478200000|2022-05-25 11:30:00|6240.7|6239.7|6238.9|6237.9|6245.7|6244.7|6236.9|6235.9|403
1653478500000|2022-05-25 11:35:00|6239.2|6238.2|6238.4|6237.4|6240.7|6239.7|6234.9|6233.9|206
1653478800000|2022-05-25 11:40:00|6238.9|6237.9|6232.4|6231.4|6239.2|6238.2|6230.4|6229.4|410
1653479100000|2022-05-25 11:45:00|6232.7|6231.7|6236.4|6235.4|6237.4|6236.4|6229.4|6228.4|187
1653479400000|2022-05-25 11:50:00|6236.7|6235.7|6239.9|6238.9|6241.9|6240.9|6235.4|6234.4|218
1653479700000|2022-05-25 11:55:00|6239.7|6238.7|6241.2|6240.2|6244.2|6243.2|6238.9|6237.9|143
1653480000000|2022-05-25 12:00:00|6241.4|6240.4|6242.9|6241.9|6244.7|6243.7|6237.7|6236.7|171
1653480300000|2022-05-25 12:05:00|6243.2|6242.2|6240.7|6239.7|6245.2|6244.2|6240.4|6239.4|220
1653480600000|2022-05-25 12:10:00|6240.4|6239.4|6249.4|6248.4|6249.9|6248.9|6239.2|6238.2|188
1653480900000|2022-05-25 12:15:00|6249.7|6248.7|6252.2|6251.2|6254.4|6253.4|6249.7|6248.7|331
1653481200000|2022-05-25 12:20:00|6252.4|6251.4|6257.2|6256.2|6257.2|6256.2|6251.4|6250.4|192
1653481500000|2022-05-25 12:25:00|6256.9|6255.9|6252.4|6251.4|6257.9|6256.9|6250.9|6249.9|253
1653481800000|2022-05-25 12:30:00|6252.2|6251.2|6258.9|6257.9|6261.4|6260.4|6246.7|6245.7|474
1653482100000|2022-05-25 12:35:00|6259.2|6258.2|6258.2|6257.2|6262.9|6261.9|6254.4|6253.4|206
1653482400000|2022-05-25 12:40:00|6257.9|6256.9|6258.9|6257.9|6261.7|6260.7|6255.4|6254.4|186
1653482700000|2022-05-25 12:45:00|6258.7|6257.7|6259.4|6258.4|6260.7|6259.7|6253.4|6252.4|301
1653483000000|2022-05-25 12:50:00|6259.7|6258.7|6263.2|6262.2|6263.9|6262.9|6256.9|6255.9|239
1653483300000|2022-05-25 12:55:00|6262.9|6261.9|6262.9|6261.9|6264.2|6263.2|6259.4|6258.4|236
1653483600000|2022-05-25 13:00:00|6262.4|6261.4|6262.4|6261.4|6269.2|6268.2|6260.4|6259.4|255
1653483900000|2022-05-25 13:05:00|6262.2|6261.2|6269.4|6268.4|6270.2|6269.2|6261.7|6260.7|362
1653484200000|2022-05-25 13:10:00|6269.2|6268.2|6265.4|6264.4|6269.2|6268.2|6262.9|6261.9|220
1653484500000|2022-05-25 13:15:00|6265.2|6264.2|6263.9|6262.9|6265.9|6264.9|6262.2|6261.2|181
1653484800000|2022-05-25 13:20:00|6264.2|6263.2|6266.9|6265.9|6267.2|6266.2|6264.2|6263.2|192
1653485100000|2022-05-25 13:25:00|6266.7|6265.7|6265.2|6264.2|6268.7|6267.7|6263.2|6262.2|257
1653485400000|2022-05-25 13:30:00|6264.9|6263.9|6278.4|6277.4|6281.7|6280.7|6264.9|6263.9|1276
1653485700000|2022-05-25 13:35:00|6278.7|6277.7|6280.4|6279.4|6285.9|6284.9|6275.9|6274.9|994
1653486000000|2022-05-25 13:40:00|6280.7|6279.7|6288.2|6287.2|6288.4|6287.4|6279.2|6278.2|537
1653486300000|2022-05-25 13:45:00|6287.9|6286.9|6283.7|6282.7|6294.9|6293.9|6281.4|6280.4|972
1653486600000|2022-05-25 13:50:00|6284.2|6283.2|6289.4|6288.4|6290.9|6289.9|6283.9|6282.9|468
1653486900000|2022-05-25 13:55:00|6289.7|6288.7|6290.4|6289.4|6294.2|6293.2|6287.4|6286.4|394
1653487200000|2022-05-25 14:00:00|6290.7|6289.7|6295.9|6294.9|6297.7|6296.7|6286.2|6285.2|448
1653487500000|2022-05-25 14:05:00|6295.7|6294.7|6289.7|6288.7|6295.9|6294.9|6283.7|6282.7|426
1653487800000|2022-05-25 14:10:00|6288.8|6287.8|6295.3|6294.3|6296.5|6295.5|6283.5|6282.5|460
1653488100000|2022-05-25 14:15:00|6295.5|6294.5|6299.3|6298.3|6301.5|6300.5|6290|6289|543
1653488400000|2022-05-25 14:20:00|6299.5|6298.5|6306|6305|6307.8|6306.8|6295.5|6294.5|799
1653488700000|2022-05-25 14:25:00|6306.3|6305.3|6312.8|6311.8|6313.3|6312.3|6303.8|6302.8|719
1653489000000|2022-05-25 14:30:00|6313|6312|6317.8|6316.8|6318|6317|6308.8|6307.8|636
1653489300000|2022-05-25 14:35:00|6318|6317|6318.8|6317.8|6320.5|6319.5|6313.8|6312.8|614
1653489600000|2022-05-25 14:40:00|6319.3|6318.3|6313|6312|6320.8|6319.8|6311.5|6310.5|507
1653489900000|2022-05-25 14:45:00|6313.3|6312.3|6308|6307|6315.8|6314.8|6305.5|6304.5|734
1653490200000|2022-05-25 14:50:00|6308.3|6307.3|6307|6306|6312|6311|6306.3|6305.3|517
1653490500000|2022-05-25 14:55:00|6307.3|6306.3|6312|6311|6313.3|6312.3|6306.5|6305.5|403
1653490800000|2022-05-25 15:00:00|6312.3|6311.3|6303.5|6302.5|6313.8|6312.8|6302|6301|444
1653491100000|2022-05-25 15:05:00|6303.3|6302.3|6310.5|6309.5|6314|6313|6303.3|6302.3|502
1653491400000|2022-05-25 15:10:00|6310.8|6309.8|6311|6310|6315.8|6314.8|6309.5|6308.5|276
1653491700000|2022-05-25 15:15:00|6310.8|6309.8|6312.3|6311.3|6314.5|6313.5|6307.5|6306.5|351
1653492000000|2022-05-25 15:20:00|6311.8|6310.8|6312|6311|6313.5|6312.5|6309|6308|496
1653492300000|2022-05-25 15:25:00|6312.3|6311.3|6310.3|6309.3|6313.8|6312.8|6308|6307|976
1653492600000|2022-05-25 15:30:00|6310.5|6308.5|6299.5|6297.5|6310.5|6308.5|6298.5|6296.5|3884
1653492900000|2022-05-25 15:35:00|6299.3|6297.3|6297|6295|6303|6301|6293.8|6291.8|1328
1653493200000|2022-05-25 15:40:00|6296.8|6294.8|6302.5|6300.5|6305.3|6303.3|6294.5|6292.5|295
1653493500000|2022-05-25 15:45:00|6302.3|6300.3|6307|6305|6309|6307|6301.5|6299.5|104
1653493800000|2022-05-25 15:50:00|6307.3|6305.3|6307.3|6305.3|6309|6307|6304.3|6302.3|246
1653494100000|2022-05-25 15:55:00|6307.5|6305.5|6309.8|6307.8|6313.5|6311.5|6306.5|6304.5|141
1653494400000|2022-05-25 16:00:00|6310|6308|6311.5|6309.5|6315.5|6313.5|6309.5|6307.5|254
1653494700000|2022-05-25 16:05:00|6311.3|6309.3|6305|6303|6314.5|6312.5|6304|6302|124
1653495000000|2022-05-25 16:10:00|6304.8|6302.8|6308|6306|6310.3|6308.3|6304|6302|120
1653495300000|2022-05-25 16:15:00|6307.8|6305.8|6304|6302|6308.3|6306.3|6301.8|6299.8|105
1653495600000|2022-05-25 16:20:00|6303.8|6301.8|6296|6294|6303.8|6301.8|6295.5|6293.5|87
1653495900000|2022-05-25 16:25:00|6295.8|6293.8|6293.3|6291.3|6296.5|6294.5|6287|6285|136
1653496200000|2022-05-25 16:30:00|6293.5|6291.5|6292.8|6290.8|6297|6295|6291.3|6289.3|97
1653496500000|2022-05-25 16:35:00|6292.5|6290.5|6292|6290|6294.8|6292.8|6287.5|6285.5|48
1653496800000|2022-05-25 16:40:00|6291.8|6289.8|6296.8|6294.8|6296.8|6294.8|6291.8|6289.8|11
1653497100000|2022-05-25 16:45:00|6297|6295|6300.8|6298.8|6302|6300|6295.8|6293.8|133
1653497400000|2022-05-25 16:50:00|6300.5|6298.5|6300|6298|6300.5|6298.5|6297.5|6295.5|64
1653497700000|2022-05-25 16:55:00|6299.8|6297.8|6305|6303|6305.8|6303.8|6296|6294|92
1653498000000|2022-05-25 17:00:00|6304.5|6302.5|6301.5|6299.5|6305|6303|6299.5|6297.5|126
1653498300000|2022-05-25 17:05:00|6301.3|6299.3|6302.3|6300.3|6304.5|6302.5|6299.8|6297.8|75
1653498600000|2022-05-25 17:10:00|6302|6300|6298|6296|6303.3|6301.3|6291.5|6289.5|107
1653498900000|2022-05-25 17:15:00|6298.3|6296.3|6300|6298|6303.8|6301.8|6297.8|6295.8|54
1653499200000|2022-05-25 17:20:00|6299.8|6297.8|6299|6297|6302.5|6300.5|6296|6294|79
1653499500000|2022-05-25 17:25:00|6299.3|6297.3|6303.3|6301.3|6305.5|6303.5|6296|6294|103
1653499800000|2022-05-25 17:30:00|6303|6301|6306|6304|6306|6304|6301.5|6299.5|32
1653500100000|2022-05-25 17:35:00|6305.8|6303.8|6307|6305|6311.3|6309.3|6305|6303|74
1653500400000|2022-05-25 17:40:00|6307.3|6305.3|6307.8|6305.8|6309|6307|6304.3|6302.3|42
1653500700000|2022-05-25 17:45:00|6308|6306|6309.3|6307.3|6310|6308|6306|6304|18
1653501000000|2022-05-25 17:50:00|6309.5|6307.5|6304|6302|6310|6308|6302.8|6300.8|88
1653501300000|2022-05-25 17:55:00|6304.3|6302.3|6306.8|6304.8|6308|6306|6303|6301|49
1653501600000|2022-05-25 18:00:00|6307|6305|6313.8|6311.8|6322.5|6320.5|6302.8|6300.8|523
1653501900000|2022-05-25 18:05:00|6314.3|6312.3|6300.3|6298.3|6317.8|6315.8|6286.5|6284.5|487
1653502200000|2022-05-25 18:10:00|6300.5|6298.5|6306.8|6304.8|6313.8|6311.8|6297.3|6295.3|321
1653502500000|2022-05-25 18:15:00|6307|6305|6310.3|6308.3|6320|6318|6304.8|6302.8|202
1653502800000|2022-05-25 18:20:00|6310.5|6308.5|6316.8|6314.8|6320|6318|6307.8|6305.8|68
1653503100000|2022-05-25 18:25:00|6317|6315|6326.3|6324.3|6326.8|6324.8|6315.8|6313.8|172
1653503400000|2022-05-25 18:30:00|6326.5|6324.5|6328.8|6326.8|6330.5|6328.5|6323.8|6321.8|317
1653503700000|2022-05-25 18:35:00|6328.5|6326.5|6325.3|6323.3|6331.3|6329.3|6324|6322|164
1653504000000|2022-05-25 18:40:00|6325|6323|6326.3|6324.3|6334|6332|6324|6322|113
1653504300000|2022-05-25 18:45:00|6326.5|6324.5|6326|6324|6330.5|6328.5|6323.8|6321.8|100
1653504600000|2022-05-25 18:50:00|6326.3|6324.3|6334|6332|6335.5|6333.5|6324.3|6322.3|140
1653504900000|2022-05-25 18:55:00|6334.3|6332.3|6332.5|6330.5|6336.8|6334.8|6329.8|6327.8|118
1653505200000|2022-05-25 19:00:00|6332.8|6330.8|6341.5|6339.5|6343.8|6341.8|6331|6329|159
1653505500000|2022-05-25 19:05:00|6341.8|6339.8|6345.3|6343.3|6346.3|6344.3|6339.5|6337.5|104
1653505800000|2022-05-25 19:10:00|6345.5|6343.5|6349.5|6347.5|6350.5|6348.5|6344.8|6342.8|176
1653506100000|2022-05-25 19:15:00|6349.8|6347.8|6342.8|6340.8|6350|6348|6341.5|6339.5|193
1653506400000|2022-05-25 19:20:00|6343|6341|6341.8|6339.8|6344.5|6342.5|6339.5|6337.5|51
1653506700000|2022-05-25 19:25:00|6341.5|6339.5|6340.8|6338.8|6344.8|6342.8|6339.5|6337.5|66
1653507000000|2022-05-25 19:30:00|6341|6339|6337|6335|6343.8|6341.8|6335.8|6333.8|97
1653507300000|2022-05-25 19:35:00|6336.5|6334.5|6333.8|6331.8|6336.8|6334.8|6331.5|6329.5|113
1653507600000|2022-05-25 19:40:00|6333.5|6331.5|6332.3|6330.3|6333.8|6331.8|6329.5|6327.5|314
1653507900000|2022-05-25 19:45:00|6332.5|6330.5|6328.5|6326.5|6333|6331|6325.3|6323.3|353
1653508200000|2022-05-25 19:50:00|6326.3|6324.3|6322.5|6320.5|6326.3|6324.3|6316.8|6314.8|564
1653508500000|2022-05-25 19:55:00|6322.8|6320.8|6327|6325|6329|6327|6319.8|6317.8|255
1653508800000|2022-05-25 20:00:00|6326.5|6322.5|6326.2|6322.2|6328.7|6324.7|6323|6319|0
1653509100000|2022-05-25 20:05:00|6326.7|6322.7|6315.4|6311.4|6328.5|6324.5|6315.2|6311.2|0
1653509400000|2022-05-25 20:10:00|6315.3|6311.3|6317|6313|6322.8|6318.8|6313.7|6309.7|0
1653509700000|2022-05-25 20:15:00|6316.7|6312.7|6319.6|6315.6|6320.6|6316.6|6315.6|6311.6|0
1653510000000|2022-05-25 20:20:00|6319.7|6315.7|6302.7|6298.7|6319.9|6315.9|6301.6|6297.6|0
1653510300000|2022-05-25 20:25:00|6302.8|6298.8|6306.7|6302.7|6306.7|6302.7|6297.3|6293.3|0
1653510600000|2022-05-25 20:30:00|6306.3|6302.3|6315.2|6311.2|6316|6312|6303.8|6299.8|0
1653510900000|2022-05-25 20:35:00|6315|6311|6316.7|6312.7|6318.2|6314.2|6311.7|6307.7|0
1653511200000|2022-05-25 20:40:00|6316.6|6312.6|6311|6307|6316.6|6312.6|6311|6307|0
1653511500000|2022-05-25 20:45:00|6311.3|6307.3|6310.1|6306.1|6312|6308|6307.5|6303.5|0
1653511800000|2022-05-25 20:50:00|6311|6307|6313.1|6309.1|6313.7|6309.7|6309.1|6305.1|0
1653512100000|2022-05-25 20:55:00|6313|6309|6315.2|6311.2|6316.8|6312.8|6312.4|6308.4|0
1653512400000|2022-05-25 21:00:00|6315.3|6311.3|6315.1|6311.1|6316.1|6312.1|6315.1|6311.1|0
1653512700000|2022-05-25 21:05:00|6315.3|6311.3|6315.8|6311.8|6315.8|6311.8|6314.8|6310.8|0
1653513000000|2022-05-25 21:10:00|6315.7|6311.7|6315.3|6311.3|6315.7|6311.7|6314.4|6310.4|0
1653513300000|2022-05-25 21:15:00|6315.4|6311.4|6315.3|6311.3|6315.4|6311.4|6314.9|6310.9|0
1653513600000|2022-05-25 21:20:00|6315.2|6311.2|6314.7|6310.7|6315.3|6311.3|6314.5|6310.5|0
1653513900000|2022-05-25 21:25:00|6314.6|6310.6|6315.5|6311.5|6315.5|6311.5|6314.6|6310.6|0
1653514200000|2022-05-25 21:30:00|6315.7|6311.7|6316|6312|6316|6312|6315.5|6311.5|0
1653514500000|2022-05-25 21:35:00|6315.6|6311.6|6316.1|6312.1|6316.1|6312.1|6315.5|6311.5|0
1653514800000|2022-05-25 21:40:00|6316.2|6312.2|6316.4|6312.4|6316.4|6312.4|6315.7|6311.7|0
1653515100000|2022-05-25 21:45:00|6315.9|6311.9|6316|6312|6316.7|6312.7|6315.7|6311.7|0
1653515400000|2022-05-25 21:50:00|6316.2|6312.2|6317.1|6313.1|6317.1|6313.1|6316|6312|0
1653515700000|2022-05-25 21:55:00|6316.9|6312.9|6316.6|6312.6|6316.9|6312.9|6315.4|6311.4|0
1653516000000|2022-05-25 22:00:00|6318.6|6314.6|6321.2|6317.2|6323.4|6319.4|6317.3|6313.3|0
1653516300000|2022-05-25 22:05:00|6321.4|6317.4|6320.5|6316.5|6322.8|6318.8|6319.3|6315.3|0
1653516600000|2022-05-25 22:10:00|6320.7|6316.7|6324.9|6320.9|6325.3|6321.3|6320.5|6316.5|0
1653516900000|2022-05-25 22:15:00|6325|6321|6323.7|6319.7|6325.3|6321.3|6323|6319|0
1653517200000|2022-05-25 22:20:00|6323.4|6319.4|6321.4|6317.4|6324|6320|6320.9|6316.9|0
1653517500000|2022-05-25 22:25:00|6321.1|6317.1|6316.7|6312.7|6322.1|6318.1|6316.3|6312.3|0
1653517800000|2022-05-25 22:30:00|6316.3|6312.3|6319|6315|6319|6315|6316|6312|0
1653518100000|2022-05-25 22:35:00|6318.7|6314.7|6320.1|6316.1|6320.7|6316.7|6318.7|6314.7|0
1653518400000|2022-05-25 22:40:00|6320.6|6316.6|6319|6315|6321.8|6317.8|6319|6315|0
1653518700000|2022-05-25 22:45:00|6318.7|6314.7|6317.8|6313.8|6319|6315|6317.7|6313.7|0
1653519000000|2022-05-25 22:50:00|6317.7|6313.7|6318|6314|6318.7|6314.7|6317.2|6313.2|0
1653519300000|2022-05-25 22:55:00|6318.2|6314.2|6322|6318|6323|6319|6317.2|6313.2|0
1653519600000|2022-05-25 23:00:00|6322.3|6318.3|6323|6319|6323.3|6319.3|6321.1|6317.1|0
1653519900000|2022-05-25 23:05:00|6323.1|6319.1|6320.7|6316.7|6323.5|6319.5|6320.7|6316.7|0
1653520200000|2022-05-25 23:10:00|6320.8|6316.8|6324.7|6320.7|6324.7|6320.7|6320.8|6316.8|0
1653520500000|2022-05-25 23:15:00|6325|6321|6323.2|6320.2|6325.4|6322.4|6323.2|6320.2|0
1653520800000|2022-05-25 23:20:00|6322.9|6319.9|6321.5|6318.5|6323.2|6320.2|6321.5|6318.5|0
1653521100000|2022-05-25 23:25:00|6321.7|6318.7|6321.7|6318.7|6321.8|6318.8|6320.5|6317.5|0
1653521400000|2022-05-25 23:30:00|6321.5|6318.5|6319.6|6316.6|6323.2|6320.2|6319.3|6316.3|0
1653521700000|2022-05-25 23:35:00|6320.3|6317.3|6318.9|6315.9|6321.8|6318.8|6318.6|6315.6|0
1653522000000|2022-05-25 23:40:00|6317.6|6314.6|6320|6317|6320.6|6317.6|6317.6|6314.6|0
1653522300000|2022-05-25 23:45:00|6320.3|6317.3|6319.1|6316.1|6321.8|6318.8|6317.9|6314.9|0
1653522600000|2022-05-25 23:50:00|6318.9|6315.9|6313.6|6310.6|6318.9|6315.9|6313.6|6310.6|0
1653522900000|2022-05-25 23:55:00|6313.4|6310.4|6313.3|6310.3|6314.8|6311.8|6311.4|6308.4|0
1653523200000|2022-05-26 00:00:00|6313.2|6310.2|6318.3|6315.3|6320.3|6317.3|6311.4|6308.4|0
1653523500000|2022-05-26 00:05:00|6317.9|6314.9|6326.5|6323.5|6326.5|6323.5|6317.6|6314.6|0
1653523800000|2022-05-26 00:10:00|6326.3|6323.3|6338.2|6335.2|6340.6|6337.6|6326.2|6323.2|0
1653524100000|2022-05-26 00:15:00|6338|6335|6330.1|6327.1|6340.1|6337.1|6328.5|6325.5|0
1653524400000|2022-05-26 00:20:00|6328.5|6325.5|6328.3|6325.3|6331.9|6328.9|6328.3|6325.3|0
1653524700000|2022-05-26 00:25:00|6328.4|6325.4|6336.8|6333.8|6336.8|6333.8|6328.3|6325.3|0
1653525000000|2022-05-26 00:30:00|6337.6|6334.6|6341.9|6338.9|6341.9|6338.9|6333.4|6330.4|0
1653525300000|2022-05-26 00:35:00|6341.8|6338.8|6336.8|6333.8|6341.8|6338.8|6335.1|6332.1|0
1653525600000|2022-05-26 00:40:00|6336.7|6333.7|6341.9|6338.9|6342|6339|6334.2|6331.2|0
1653525900000|2022-05-26 00:45:00|6342|6339|6340.1|6337.1|6343.7|6340.7|6340.1|6337.1|0
1653526200000|2022-05-26 00:50:00|6340.2|6337.2|6338.5|6335.5|6340.2|6337.2|6336.7|6333.7|0
1653526500000|2022-05-26 00:55:00|6338.6|6335.6|6340.1|6337.1|6340.1|6337.1|6334.3|6331.3|0
1653526800000|2022-05-26 01:00:00|6340|6337|6338.4|6335.4|6340.1|6337.1|6336.7|6333.7|0
1653527100000|2022-05-26 01:05:00|6336.7|6333.7|6341.8|6338.8|6341.9|6338.9|6335|6332|0
1653527400000|2022-05-26 01:10:00|6341.7|6338.7|6336.7|6333.7|6341.7|6338.7|6336.7|6333.7|0
1653527700000|2022-05-26 01:15:00|6338.4|6335.4|6335.9|6332.9|6340.1|6337.1|6335|6332|0
1653528000000|2022-05-26 01:20:00|6335.8|6332.8|6328.4|6325.4|6335.9|6332.9|6326.5|6323.5|0
1653528300000|2022-05-26 01:25:00|6329.2|6326.2|6323.4|6320.4|6330.1|6327.1|6323.4|6320.4|0
1653528600000|2022-05-26 01:30:00|6321.7|6318.7|6325.1|6322.1|6326.8|6323.8|6320|6317|0
1653528900000|2022-05-26 01:35:00|6324.2|6321.2|6317.4|6314.4|6325.1|6322.1|6314.7|6311.7|0
1653529200000|2022-05-26 01:40:00|6318.2|6315.2|6318.2|6315.2|6320|6317|6314.9|6311.9|0
1653529500000|2022-05-26 01:45:00|6316.6|6313.6|6313.2|6310.2|6320|6317|6311.5|6308.5|0
1653529800000|2022-05-26 01:50:00|6312.4|6309.4|6315|6312|6315.1|6312.1|6312.4|6309.4|0
1653530100000|2022-05-26 01:55:00|6314.2|6311.2|6306.8|6303.8|6315|6312|6304.9|6301.9|0
1653530400000|2022-05-26 02:00:00|6308.5|6305.5|6306.9|6303.9|6310.1|6307.1|6305.1|6302.1|0
1653530700000|2022-05-26 02:05:00|6306.8|6303.8|6308.6|6305.6|6310.2|6307.2|6306.8|6303.8|0
1653531000000|2022-05-26 02:10:00|6310.2|6307.2|6303.6|6300.6|6310.3|6307.3|6301.9|6298.9|0
1653531300000|2022-05-26 02:15:00|6303.5|6300.5|6312|6309|6312|6309|6302.7|6299.7|0
1653531600000|2022-05-26 02:20:00|6313.7|6310.7|6312.9|6309.9|6313.7|6310.7|6308.6|6305.6|0
1653531900000|2022-05-26 02:25:00|6313.7|6310.7|6313.7|6310.7|6317.1|6314.1|6312|6309|0
1653532200000|2022-05-26 02:30:00|6315.4|6312.4|6318.8|6315.8|6320.5|6317.5|6313.7|6310.7|0
1653532500000|2022-05-26 02:35:00|6320.5|6317.5|6315.4|6312.4|6320.5|6317.5|6313.7|6310.7|0
1653532800000|2022-05-26 02:40:00|6316.2|6313.2|6313.7|6310.7|6318|6315|6312|6309|0
1653533100000|2022-05-26 02:45:00|6315.4|6312.4|6312|6309|6315.4|6312.4|6312|6309|0
1653533400000|2022-05-26 02:50:00|6312.1|6309.1|6312.9|6309.9|6313.7|6310.7|6312|6309|0
1653533700000|2022-05-26 02:55:00|6312.1|6309.1|6311.2|6308.2|6313.7|6310.7|6310.3|6307.3|0
1653534000000|2022-05-26 03:00:00|6312|6309|6312|6309|6312|6309|6310.3|6307.3|0
1653534300000|2022-05-26 03:05:00|6311.2|6308.2|6302.6|6299.6|6311.2|6308.2|6301.7|6298.7|0
1653534600000|2022-05-26 03:10:00|6303.4|6300.4|6301.9|6298.9|6303.6|6300.6|6300|6297|0
1653534900000|2022-05-26 03:15:00|6301.8|6298.8|6298.6|6295.6|6302.7|6299.7|6297.7|6294.7|0
1653535200000|2022-05-26 03:20:00|6300.3|6297.3|6306.3|6303.3|6307.1|6304.1|6300.3|6297.3|0
1653535500000|2022-05-26 03:25:00|6307.1|6304.1|6308.9|6305.9|6310.5|6307.5|6303.7|6300.7|0
1653535800000|2022-05-26 03:30:00|6308.8|6305.8|6313.8|6310.8|6315.6|6312.6|6307.1|6304.1|0
1653536100000|2022-05-26 03:35:00|6313.9|6310.9|6310.3|6307.3|6313.9|6310.9|6310.3|6307.3|0
1653536400000|2022-05-26 03:40:00|6312|6309|6312.8|6309.8|6313.7|6310.7|6310.3|6307.3|0
1653536700000|2022-05-26 03:45:00|6312|6309|6313.7|6310.7|6313.7|6310.7|6312|6309|0
1653537000000|2022-05-26 03:50:00|6312.8|6309.8|6312|6309|6313.7|6310.7|6312|6309|0
1653537300000|2022-05-26 03:55:00|6312.9|6309.9|6317.2|6314.2|6318.8|6315.8|6312.9|6309.9|0
1653537600000|2022-05-26 04:00:00|6316.4|6313.4|6314.6|6311.6|6317.2|6314.2|6314.6|6311.6|0
1653537900000|2022-05-26 04:05:00|6315.4|6312.4|6313.7|6310.7|6315.5|6312.5|6313.7|6310.7|0
1653538200000|2022-05-26 04:10:00|6313.8|6310.8|6312|6309|6314.6|6311.6|6312|6309|0
1653538500000|2022-05-26 04:15:00|6312.1|6309.1|6312.1|6309.1|6312.1|6309.1|6310.4|6307.4|0
1653538800000|2022-05-26 04:20:00|6311.2|6308.2|6308.7|6305.7|6312.1|6309.1|6307|6304|0
1653539100000|2022-05-26 04:25:00|6308.6|6305.6|6308.6|6305.6|6309.5|6306.5|6306.9|6303.9|0
1653539400000|2022-05-26 04:30:00|6308.7|6305.7|6308.6|6305.6|6310.3|6307.3|6308.6|6305.6|0
1653539700000|2022-05-26 04:35:00|6308.7|6305.7|6309.5|6306.5|6310.4|6307.4|6308.6|6305.6|0
1653540000000|2022-05-26 04:40:00|6308.7|6305.7|6305.3|6302.3|6309.5|6306.5|6305.3|6302.3|0
1653540300000|2022-05-26 04:45:00|6306.2|6303.2|6306.2|6303.2|6307.1|6304.1|6305.3|6302.3|0
1653540600000|2022-05-26 04:50:00|6305.4|6302.4|6302.1|6299.1|6305.4|6302.4|6300.3|6297.3|0
1653540900000|2022-05-26 04:55:00|6301.2|6298.2|6301.5|6298.5|6302.4|6299.4|6298.8|6295.8|0
1653541200000|2022-05-26 05:00:00|6300.7|6297.7|6302.6|6299.6|6304.3|6301.3|6299.1|6296.1|0
1653541500000|2022-05-26 05:05:00|6303.4|6300.4|6305.2|6302.2|6306|6303|6300.9|6297.9|0
1653541800000|2022-05-26 05:10:00|6306|6303|6304.3|6301.3|6307.7|6304.7|6304.3|6301.3|0
1653542100000|2022-05-26 05:15:00|6302.7|6299.7|6306.9|6303.9|6307.7|6304.7|6300.9|6297.9|0
1653542400000|2022-05-26 05:20:00|6306|6303|6302.7|6299.7|6309.4|6306.4|6302.7|6299.7|0
1653542700000|2022-05-26 05:25:00|6302.8|6299.8|6304.6|6301.6|6304.6|6301.6|6301.2|6298.2|0
1653543000000|2022-05-26 05:30:00|6306.3|6303.3|6308|6305|6308|6305|6304.6|6301.6|0
1653543300000|2022-05-26 05:35:00|6308.8|6305.8|6304.2|6301.2|6309.7|6306.7|6304.2|6301.2|0
1653543600000|2022-05-26 05:40:00|6302.6|6299.6|6304.3|6301.3|6307.7|6304.7|6302.6|6299.6|0
1653543900000|2022-05-26 05:45:00|6305.1|6302.1|6304.9|6301.9|6307.7|6304.7|6304.2|6301.2|0
1653544200000|2022-05-26 05:50:00|6303.2|6300.2|6298.4|6295.4|6303.2|6300.2|6296.4|6293.4|0
1653544500000|2022-05-26 05:55:00|6300.1|6297.1|6296.7|6293.7|6300.1|6297.1|6293.3|6290.3|0
1653544800000|2022-05-26 06:00:00|6298.4|6295.4|6293.3|6291.3|6304.3|6302.3|6292.8|6290.8|359
1653545100000|2022-05-26 06:05:00|6293.5|6291.5|6291|6289|6297|6295|6289.5|6287.5|205
1653545400000|2022-05-26 06:10:00|6290.5|6288.5|6291.5|6289.5|6295.5|6293.5|6290.5|6288.5|127
1653545700000|2022-05-26 06:15:00|6292.8|6290.8|6297.8|6295.8|6298.3|6296.3|6291.8|6289.8|108
1653546000000|2022-05-26 06:20:00|6298|6296|6301.8|6299.8|6302|6300|6294.8|6292.8|95
1653546300000|2022-05-26 06:25:00|6302|6300|6299.3|6297.3|6302.8|6300.8|6298.3|6296.3|47
1653546600000|2022-05-26 06:30:00|6299.5|6297.5|6300|6298|6302.5|6300.5|6298.5|6296.5|100
1653546900000|2022-05-26 06:35:00|6299.8|6297.8|6302|6300|6307.8|6305.8|6299.8|6297.8|104
1653547200000|2022-05-26 06:40:00|6301.8|6299.8|6305|6303|6308.3|6306.3|6300.8|6298.8|92
1653547500000|2022-05-26 06:45:00|6305.3|6303.3|6305|6303|6307.5|6305.5|6303.5|6301.5|42
1653547800000|2022-05-26 06:50:00|6304.5|6302.5|6309.3|6307.3|6310.5|6308.5|6304.5|6302.5|84
1653548100000|2022-05-26 06:55:00|6309.5|6307.5|6305.5|6303.5|6314|6312|6305.5|6303.5|213
1653548400000|2022-05-26 07:00:00|6305|6304|6305|6304|6310|6309|6300|6299|1248
1653548700000|2022-05-26 07:05:00|6304.8|6303.8|6314.5|6313.5|6314.5|6313.5|6299.5|6298.5|696
1653549000000|2022-05-26 07:10:00|6314.8|6313.8|6312|6311|6315.5|6314.5|6309|6308|519
1653549300000|2022-05-26 07:15:00|6311.8|6310.8|6317|6316|6325.8|6324.8|6311|6310|538
1653549600000|2022-05-26 07:20:00|6317.3|6316.3|6321|6320|6321|6320|6314|6313|302
1653549900000|2022-05-26 07:25:00|6321.3|6320.3|6319.5|6318.5|6323.3|6322.3|6315|6314|250
1653550200000|2022-05-26 07:30:00|6319.8|6318.8|6322.3|6321.3|6325.3|6324.3|6319.5|6318.5|396
1653550500000|2022-05-26 07:35:00|6322.5|6321.5|6326|6325|6328.3|6327.3|6322|6321|287
1653550800000|2022-05-26 07:40:00|6325.8|6324.8|6332.5|6331.5|6333.5|6332.5|6324.3|6323.3|322
1653551100000|2022-05-26 07:45:00|6332.8|6331.8|6336.5|6335.5|6336.5|6335.5|6331.8|6330.8|489
1653551400000|2022-05-26 07:50:00|6336.3|6335.3|6341.3|6340.3|6341.5|6340.5|6334.5|6333.5|320
1653551700000|2022-05-26 07:55:00|6341|6340|6345|6344|6346.5|6345.5|6340.3|6339.3|415
1653552000000|2022-05-26 08:00:00|6345.3|6344.3|6344|6343|6346.8|6345.8|6342.8|6341.8|364
1653552300000|2022-05-26 08:05:00|6344.5|6343.5|6341.5|6340.5|6345.8|6344.8|6340.3|6339.3|285
1653552600000|2022-05-26 08:10:00|6341.3|6340.3|6336.5|6335.5|6342|6341|6334.5|6333.5|312
1653552900000|2022-05-26 08:15:00|6336.3|6335.3|6336.3|6335.3|6340.5|6339.5|6334.5|6333.5|219
1653553200000|2022-05-26 08:20:00|6336.5|6335.5|6334.3|6333.3|6340.3|6339.3|6333.3|6332.3|260
1653553500000|2022-05-26 08:25:00|6334.5|6333.5|6330.5|6329.5|6336|6335|6329.8|6328.8|154
1653553800000|2022-05-26 08:30:00|6330.8|6329.8|6324.3|6323.3|6333|6332|6323.8|6322.8|251
1653554100000|2022-05-26 08:35:00|6324|6323|6320.3|6319.3|6324.5|6323.5|6319|6318|208
1653554400000|2022-05-26 08:40:00|6320|6319|6320.5|6319.5|6322.5|6321.5|6318.3|6317.3|122
1653554700000|2022-05-26 08:45:00|6320.3|6319.3|6321.5|6320.5|6321.5|6320.5|6316.3|6315.3|267
1653555000000|2022-05-26 08:50:00|6321.8|6320.8|6323.4|6322.4|6325.2|6324.2|6320|6319|252
1653555300000|2022-05-26 08:55:00|6323.7|6322.7|6325.4|6324.4|6326.9|6325.9|6322.9|6321.9|169
1653555600000|2022-05-26 09:00:00|6325.7|6324.7|6321.9|6320.9|6326.4|6325.4|6321.7|6320.7|169
1653555900000|2022-05-26 09:05:00|6321.7|6320.7|6319.4|6318.4|6321.7|6320.7|6317.4|6316.4|218
1653556200000|2022-05-26 09:10:00|6319.2|6318.2|6323.7|6322.7|6324.2|6323.2|6318.9|6317.9|158
1653556500000|2022-05-26 09:15:00|6323.9|6322.9|6325.4|6324.4|6326.2|6325.2|6322.9|6321.9|200
1653556800000|2022-05-26 09:20:00|6325.7|6324.7|6332.4|6331.4|6332.9|6331.9|6325.7|6324.7|303
1653557100000|2022-05-26 09:25:00|6332.7|6331.7|6328.9|6327.9|6334.4|6333.4|6328.9|6327.9|119
1653557400000|2022-05-26 09:30:00|6329.2|6328.2|6331.7|6330.7|6331.9|6330.9|6327.7|6326.7|95
1653557700000|2022-05-26 09:35:00|6331.4|6330.4|6329.4|6328.4|6331.7|6330.7|6328.4|6327.4|134
1653558000000|2022-05-26 09:40:00|6329.7|6328.7|6335.9|6334.9|6336.4|6335.4|6329.7|6328.7|281
1653558300000|2022-05-26 09:45:00|6336.2|6335.2|6341.9|6340.9|6342.9|6341.9|6335.7|6334.7|325
1653558600000|2022-05-26 09:50:00|6341.7|6340.7|6344.9|6343.9|6346.2|6345.2|6341.7|6340.7|284
1653558900000|2022-05-26 09:55:00|6345.2|6344.2|6344.2|6343.2|6348.9|6347.9|6342.4|6341.4|374
1653559200000|2022-05-26 10:00:00|6343.9|6342.9|6340.4|6339.4|6344.7|6343.7|6339.7|6338.7|126
1653559500000|2022-05-26 10:05:00|6340.2|6339.2|6349.2|6348.2|6349.4|6348.4|6339.4|6338.4|234
1653559800000|2022-05-26 10:10:00|6350.4|6349.4|6346.9|6345.9|6350.7|6349.7|6345.7|6344.7|410
1653560100000|2022-05-26 10:15:00|6346.7|6345.7|6342.4|6341.4|6346.9|6345.9|6340.9|6339.9|146
1653560400000|2022-05-26 10:20:00|6342.2|6341.2|6336.4|6335.4|6342.9|6341.9|6336.4|6335.4|162
1653560700000|2022-05-26 10:25:00|6336.7|6335.7|6333.2|6332.2|6337.4|6336.4|6332.7|6331.7|157
1653561000000|2022-05-26 10:30:00|6333.4|6332.4|6328.9|6327.9|6333.7|6332.7|6328.4|6327.4|181
1653561300000|2022-05-26 10:35:00|6328.7|6327.7|6330.2|6329.2|6331.7|6330.7|6326.9|6325.9|241
1653561600000|2022-05-26 10:40:00|6330.4|6329.4|6329.9|6328.9|6330.9|6329.9|6325.4|6324.4|374
1653561900000|2022-05-26 10:45:00|6329.7|6328.7|6330.9|6329.9|6332.2|6331.2|6327.4|6326.4|176
1653562200000|2022-05-26 10:50:00|6331.2|6330.2|6330.9|6329.9|6332.7|6331.7|6330.2|6329.2|179
1653562500000|2022-05-26 10:55:00|6331.2|6330.2|6330.2|6329.2|6335.4|6334.4|6329.9|6328.9|149
1653562800000|2022-05-26 11:00:00|6330.4|6329.4|6339.7|6338.7|6340.2|6339.2|6329.4|6328.4|166
1653563100000|2022-05-26 11:05:00|6339.4|6338.4|6340.9|6339.9|6341.7|6340.7|6339.2|6338.2|165
1653563400000|2022-05-26 11:10:00|6340.7|6339.7|6345.4|6344.4|6346.2|6345.2|6338.7|6337.7|201
1653563700000|2022-05-26 11:15:00|6345.7|6344.7|6345.9|6344.9|6347.2|6346.2|6341.9|6340.9|206
1653564000000|2022-05-26 11:20:00|6345.7|6344.7|6353.9|6352.9|6353.9|6352.9|6344.4|6343.4|184
1653564300000|2022-05-26 11:25:00|6354.2|6353.2|6355.4|6354.4|6359.2|6358.2|6350.7|6349.7|440
1653564600000|2022-05-26 11:30:00|6355.9|6354.9|6349.4|6348.4|6356.4|6355.4|6348.7|6347.7|214
1653564900000|2022-05-26 11:35:00|6349.2|6348.2|6344.9|6343.9|6350.2|6349.2|6343.2|6342.2|304
1653565200000|2022-05-26 11:40:00|6344.7|6343.7|6345.4|6344.4|6347.4|6346.4|6344.2|6343.2|121
1653565500000|2022-05-26 11:45:00|6345.2|6344.2|6349.4|6348.4|6350.4|6349.4|6344.7|6343.7|78
1653565800000|2022-05-26 11:50:00|6349.2|6348.2|6344.7|6343.7|6349.4|6348.4|6344.7|6343.7|100
1653566100000|2022-05-26 11:55:00|6344.9|6343.9|6343.9|6342.9|6345.7|6344.7|6341.9|6340.9|132
1653566400000|2022-05-26 12:00:00|6343.7|6342.7|6342.2|6341.2|6343.7|6342.7|6340.2|6339.2|144
1653566700000|2022-05-26 12:05:00|6341.9|6340.9|6341.4|6340.4|6342.9|6341.9|6339.7|6338.7|217
1653567000000|2022-05-26 12:10:00|6341.7|6340.7|6341.9|6340.9|6343.7|6342.7|6340.2|6339.2|163
1653567300000|2022-05-26 12:15:00|6341.7|6340.7|6341.2|6340.2|6341.7|6340.7|6337.9|6336.9|147
1653567600000|2022-05-26 12:20:00|6340.9|6339.9|6340.9|6339.9|6342.2|6341.2|6339.2|6338.2|193
1653567900000|2022-05-26 12:25:00|6340.7|6339.7|6342.9|6341.9|6343.4|6342.4|6340.7|6339.7|128
1653568200000|2022-05-26 12:30:00|6343.2|6342.2|6337.7|6336.7|6343.4|6342.4|6330.2|6329.2|690
1653568500000|2022-05-26 12:35:00|6337.4|6336.4|6341.9|6340.9|6341.9|6340.9|6333.2|6332.2|178
1653568800000|2022-05-26 12:40:00|6342.2|6341.2|6347.2|6346.2|6348.7|6347.7|6341.4|6340.4|248
1653569100000|2022-05-26 12:45:00|6347.4|6346.4|6349.2|6348.2|6349.4|6348.4|6346.4|6345.4|208
1653569400000|2022-05-26 12:50:00|6348.9|6347.9|6351.7|6350.7|6353.2|6352.2|6347.2|6346.2|274
1653569700000|2022-05-26 12:55:00|6351.4|6350.4|6350.2|6349.2|6351.7|6350.7|6348.2|6347.2|295
1653570000000|2022-05-26 13:00:00|6350.4|6349.4|6342.9|6341.9|6350.4|6349.4|6342.7|6341.7|345
1653570300000|2022-05-26 13:05:00|6342.7|6341.7|6337.2|6336.2|6342.9|6341.9|6334.9|6333.9|369
1653570600000|2022-05-26 13:10:00|6337.4|6336.4|6338.9|6337.9|6341.2|6340.2|6334.9|6333.9|269
1653570900000|2022-05-26 13:15:00|6339.2|6338.2|6337.4|6336.4|6339.4|6338.4|6334.2|6333.2|252
1653571200000|2022-05-26 13:20:00|6337.7|6336.7|6341.4|6340.4|6342.2|6341.2|6336.7|6335.7|313
1653571500000|2022-05-26 13:25:00|6341.2|6340.2|6341.9|6340.9|6343.2|6342.2|6340.2|6339.2|371
1653571800000|2022-05-26 13:30:00|6342.2|6341.2|6354.4|6353.4|6354.9|6353.9|6340.7|6339.7|604
1653572100000|2022-05-26 13:35:00|6354.7|6353.7|6362.9|6361.9|6369.7|6368.7|6352.9|6351.9|972
1653572400000|2022-05-26 13:40:00|6363.2|6362.2|6369.4|6368.4|6373.4|6372.4|6361.7|6360.7|733
1653572700000|2022-05-26 13:45:00|6369.7|6368.7|6368.2|6367.2|6373.4|6372.4|6364.7|6363.7|448
1653573000000|2022-05-26 13:50:00|6368.4|6367.4|6371.7|6370.7|6375.9|6374.9|6367.2|6366.2|567
1653573300000|2022-05-26 13:55:00|6371.4|6370.4|6373.4|6372.4|6375.2|6374.2|6368.9|6367.9|352
1653573600000|2022-05-26 14:00:00|6372.9|6371.9|6373.2|6372.2|6376.7|6375.7|6371.2|6370.2|554
1653573900000|2022-05-26 14:05:00|6373.4|6372.4|6375.7|6374.7|6376.9|6375.9|6371.9|6370.9|599
1653574200000|2022-05-26 14:10:00|6375.4|6374.4|6383.6|6382.6|6384.9|6383.9|6372.4|6371.4|841
1653574500000|2022-05-26 14:15:00|6383.9|6382.9|6391.9|6390.9|6391.9|6390.9|6383.4|6382.4|1024
1653574800000|2022-05-26 14:20:00|6392.1|6391.1|6394.6|6393.6|6396.9|6395.9|6389.9|6388.9|884
1653575100000|2022-05-26 14:25:00|6394.9|6393.9|6390.6|6389.6|6394.9|6393.9|6388.9|6387.9|787
1653575400000|2022-05-26 14:30:00|6390.4|6389.4|6391.9|6390.9|6395.4|6394.4|6390.4|6389.4|805
1653575700000|2022-05-26 14:35:00|6391.6|6390.6|6393.9|6392.9|6394.9|6393.9|6390.4|6389.4|746
1653576000000|2022-05-26 14:40:00|6394.1|6393.1|6393.6|6392.6|6395.6|6394.6|6387.4|6386.4|758
1653576300000|2022-05-26 14:45:00|6393.4|6392.4|6401.1|6400.1|6401.4|6400.4|6390.4|6389.4|1047
1653576600000|2022-05-26 14:50:00|6401.4|6400.4|6404.6|6403.6|6406.1|6405.1|6401.4|6400.4|877
1653576900000|2022-05-26 14:55:00|6404.9|6403.9|6405.9|6404.9|6408.1|6407.1|6404.1|6403.1|836
1653577200000|2022-05-26 15:00:00|6405.6|6404.6|6411.9|6410.9|6413.1|6412.1|6405.1|6404.1|882
1653577500000|2022-05-26 15:05:00|6411.6|6410.6|6417.4|6416.4|6418.1|6417.1|6410.4|6409.4|895
1653577800000|2022-05-26 15:10:00|6417.6|6416.6|6421.4|6420.4|6421.4|6420.4|6414.9|6413.9|800
1653578100000|2022-05-26 15:15:00|6421.6|6420.6|6422.1|6421.1|6425.1|6424.1|6420.6|6419.6|973
1653578400000|2022-05-26 15:20:00|6422.4|6421.4|6426.1|6425.1|6426.1|6425.1|6420.4|6419.4|1923
1653578700000|2022-05-26 15:25:00|6426.4|6425.4|6424.4|6423.4|6426.4|6425.4|6421.4|6420.4|966
1653579000000|2022-05-26 15:30:00|6424.9|6422.9|6412.6|6410.6|6429.9|6427.9|6412.6|6410.6|2438
1653579300000|2022-05-26 15:35:00|6412.4|6410.4|6421.4|6419.4|6422.6|6420.6|6409.6|6407.6|2157
1653579600000|2022-05-26 15:40:00|6421.6|6419.6|6420.1|6418.1|6423.6|6421.6|6418.1|6416.1|310
1653579900000|2022-05-26 15:45:00|6420.4|6418.4|6414.9|6412.9|6421.4|6419.4|6413.9|6411.9|6989
1653580200000|2022-05-26 15:50:00|6415.1|6413.1|6415.1|6413.1|6417.4|6415.4|6412.1|6410.1|208
1653580500000|2022-05-26 15:55:00|6414.9|6412.9|6418.6|6416.6|6420.1|6418.1|6414.9|6412.9|182
1653580800000|2022-05-26 16:00:00|6418.4|6416.4|6423.4|6421.4|6423.6|6421.6|6417.4|6415.4|155
1653581100000|2022-05-26 16:05:00|6423.6|6421.6|6420.1|6418.1|6423.6|6421.6|6418.6|6416.6|122
1653581400000|2022-05-26 16:10:00|6419.9|6417.9|6424.9|6422.9|6426.1|6424.1|6419.6|6417.6|160
1653581700000|2022-05-26 16:15:00|6425.1|6423.1|6422.9|6420.9|6425.1|6423.1|6421.6|6419.6|122
1653582000000|2022-05-26 16:20:00|6423.1|6421.1|6426.1|6424.1|6426.1|6424.1|6422.4|6420.4|72
1653582300000|2022-05-26 16:25:00|6425.9|6423.9|6428.6|6426.6|6428.6|6426.6|6424.4|6422.4|150
1653582600000|2022-05-26 16:30:00|6428.9|6426.9|6428.6|6426.6|6429.4|6427.4|6426.9|6424.9|153
1653582900000|2022-05-26 16:35:00|6428.9|6426.9|6426.9|6424.9|6428.9|6426.9|6424.6|6422.6|105
1653583200000|2022-05-26 16:40:00|6426.6|6424.6|6426.1|6424.1|6428.6|6426.6|6425.9|6423.9|105
1653583500000|2022-05-26 16:45:00|6426.4|6424.4|6428.6|6426.6|6428.9|6426.9|6424.6|6422.6|146
1653583800000|2022-05-26 16:50:00|6428.4|6426.4|6432.9|6430.9|6432.9|6430.9|6428.4|6426.4|119
1653584100000|2022-05-26 16:55:00|6433.1|6431.1|6434.6|6432.6|6436.1|6434.1|6432.4|6430.4|103
1653584400000|2022-05-26 17:00:00|6434.4|6432.4|6437.1|6435.1|6438.6|6436.6|6434.4|6432.4|149
1653584700000|2022-05-26 17:05:00|6437.4|6435.4|6439.9|6437.9|6440.1|6438.1|6436.4|6434.4|71
1653585000000|2022-05-26 17:10:00|6440.1|6438.1|6435.6|6433.6|6441.4|6439.4|6432.6|6430.6|143
1653585300000|2022-05-26 17:15:00|6435.4|6433.4|6433.1|6431.1|6435.9|6433.9|6431.9|6429.9|22
1653585600000|2022-05-26 17:20:00|6433.4|6431.4|6427.6|6425.6|6435.1|6433.1|6427.6|6425.6|56
1653585900000|2022-05-26 17:25:00|6427.9|6425.9|6427.1|6425.1|6431.6|6429.6|6425.9|6423.9|32
1653586200000|2022-05-26 17:30:00|6427.4|6425.4|6430.1|6428.1|6430.4|6428.4|6426.4|6424.4|21
1653586500000|2022-05-26 17:35:00|6429.9|6427.9|6428.6|6426.6|6429.9|6427.9|6426.6|6424.6|34
1653586800000|2022-05-26 17:40:00|6428.9|6426.9|6429.6|6427.6|6430.1|6428.1|6426.9|6424.9|34
1653587100000|2022-05-26 17:45:00|6429.4|6427.4|6430.9|6428.9|6432.1|6430.1|6429.1|6427.1|40
1653587400000|2022-05-26 17:50:00|6430.6|6428.6|6431.1|6429.1|6431.4|6429.4|6429.1|6427.1|112
1653587700000|2022-05-26 17:55:00|6430.9|6428.9|6432.1|6430.1|6433.1|6431.1|6426.1|6424.1|81
1653588000000|2022-05-26 18:00:00|6431.6|6429.6|6429.6|6427.6|6433.4|6431.4|6427.6|6425.6|80
1653588300000|2022-05-26 18:05:00|6429.4|6427.4|6428.6|6426.6|6430.1|6428.1|6424.4|6422.4|81
1653588600000|2022-05-26 18:10:00|6428.9|6426.9|6427.9|6425.9|6429.6|6427.6|6425.6|6423.6|58
1653588900000|2022-05-26 18:15:00|6427.6|6425.6|6427.1|6425.1|6429.9|6427.9|6426.4|6424.4|34
1653589200000|2022-05-26 18:20:00|6427.4|6425.4|6432.1|6430.1|6432.1|6430.1|6426.9|6424.9|26
1653589500000|2022-05-26 18:25:00|6431.9|6429.9|6428.6|6426.6|6432.9|6430.9|6427.1|6425.1|55
1653589800000|2022-05-26 18:30:00|6428.9|6426.9|6425.1|6423.1|6430.1|6428.1|6425.1|6423.1|35
1653590100000|2022-05-26 18:35:00|6425.4|6423.4|6422.1|6420.1|6425.9|6423.9|6419.4|6417.4|85
1653590400000|2022-05-26 18:40:00|6421.9|6419.9|6425.1|6423.1|6426.1|6424.1|6420.4|6418.4|50
1653590700000|2022-05-26 18:45:00|6425.4|6423.4|6424.1|6422.1|6426.6|6424.6|6422.9|6420.9|35
1653591000000|2022-05-26 18:50:00|6423.9|6421.9|6423.6|6421.6|6426.1|6424.1|6422.4|6420.4|41
1653591300000|2022-05-26 18:55:00|6423.4|6421.4|6425.4|6423.4|6426.9|6424.9|6422.6|6420.6|24
1653591600000|2022-05-26 19:00:00|6425.1|6423.1|6418.4|6416.4|6425.4|6423.4|6416.9|6414.9|68
1653591900000|2022-05-26 19:05:00|6418.6|6416.6|6424.4|6422.4|6426.1|6424.1|6417.4|6415.4|30
1653592200000|2022-05-26 19:10:00|6424.6|6422.6|6421.1|6419.1|6424.6|6422.6|6419.9|6417.9|26
1653592500000|2022-05-26 19:15:00|6421.4|6419.4|6416.6|6414.6|6422.9|6420.9|6413.1|6411.1|97
1653592800000|2022-05-26 19:20:00|6416.9|6414.9|6415.6|6413.6|6417.9|6415.9|6412.6|6410.6|72
1653593100000|2022-05-26 19:25:00|6415.4|6413.4|6418.4|6416.4|6420.6|6418.6|6413.1|6411.1|60
1653593400000|2022-05-26 19:30:00|6418.1|6416.1|6422.6|6420.6|6423.4|6421.4|6417.1|6415.1|82
1653593700000|2022-05-26 19:35:00|6422.4|6420.4|6424.6|6422.6|6424.6|6422.6|6419.1|6417.1|41
1653594000000|2022-05-26 19:40:00|6424.4|6422.4|6429.6|6427.6|6429.6|6427.6|6423.4|6421.4|67
1653594300000|2022-05-26 19:45:00|6429.9|6427.9|6431.6|6429.6|6432.4|6430.4|6427.1|6425.1|130
1653594600000|2022-05-26 19:50:00|6431.9|6429.9|6428.9|6426.9|6434.6|6432.6|6428.4|6426.4|455
1653594900000|2022-05-26 19:55:00|6428.4|6426.4|6424.1|6422.1|6430.6|6428.6|6421.4|6419.4|263
1653595200000|2022-05-26 20:00:00|6420.4|6420.1|6413.3|6409.3|6421.6|6420.1|6413.2|6409.2|0
1653595500000|2022-05-26 20:05:00|6413.2|6409.2|6411.3|6407.3|6413.2|6409.2|6408|6404|0
1653595800000|2022-05-26 20:10:00|6410.9|6406.9|6410.6|6406.6|6413.9|6409.9|6409.3|6405.3|0
1653596100000|2022-05-26 20:15:00|6410|6406|6411.4|6407.4|6414.4|6410.4|6409.1|6405.1|0
1653596400000|2022-05-26 20:20:00|6411.2|6407.2|6410.5|6406.5|6412.9|6408.9|6410|6406|0
1653596700000|2022-05-26 20:25:00|6410.3|6406.3|6412.9|6408.9|6413.5|6409.5|6410.3|6406.3|0
1653597000000|2022-05-26 20:30:00|6412.8|6408.8|6414|6410|6414.3|6410.3|6411.4|6407.4|0
1653597300000|2022-05-26 20:35:00|6413.7|6409.7|6414|6410|6414.3|6410.3|6413|6409|0
1653597600000|2022-05-26 20:40:00|6413.6|6409.6|6413.6|6409.6|6414.5|6410.5|6413|6409|0
1653597900000|2022-05-26 20:45:00|6413.5|6409.5|6413.3|6409.3|6413.6|6409.6|6412.3|6408.3|0
1653598200000|2022-05-26 20:50:00|6413|6409|6413.6|6409.6|6413.6|6409.6|6411.1|6407.1|0
1653598500000|2022-05-26 20:55:00|6413.5|6409.5|6413.1|6409.1|6414.8|6410.8|6412.6|6408.6|0
1653598800000|2022-05-26 21:00:00|6413.6|6409.6|6414.3|6410.3|6414.6|6410.6|6413.6|6409.6|0
1653599100000|2022-05-26 21:05:00|6414.4|6410.4|6415.1|6411.1|6415.6|6411.6|6414.4|6410.4|0
1653599400000|2022-05-26 21:10:00|6415|6411|6413.9|6409.9|6415.1|6411.1|6413.8|6409.8|0
1653599700000|2022-05-26 21:15:00|6414.1|6410.1|6412.2|6408.2|6414.1|6410.1|6412.1|6408.1|0
1653600000000|2022-05-26 21:20:00|6412.4|6408.4|6412.6|6408.6|6412.7|6408.7|6412|6408|0
1653600300000|2022-05-26 21:25:00|6412.5|6408.5|6412.9|6408.9|6413.1|6409.1|6412.4|6408.4|0
1653600600000|2022-05-26 21:30:00|6413|6409|6413.7|6409.7|6413.7|6409.7|6413|6409|0
1653600900000|2022-05-26 21:35:00|6413.8|6409.8|6413.8|6409.8|6414|6410|6413.6|6409.6|0
1653601200000|2022-05-26 21:40:00|6413.5|6409.5|6413.5|6409.5|6414|6410|6413.5|6409.5|0
1653601500000|2022-05-26 21:45:00|6413.8|6409.8|6413.3|6409.3|6413.8|6409.8|6413.3|6409.3|0
1653601800000|2022-05-26 21:50:00|6413.5|6409.5|6412.9|6408.9|6413.6|6409.6|6412.4|6408.4|0
1653602100000|2022-05-26 21:55:00|6412.8|6408.8|6410.7|6406.7|6413.3|6409.3|6410.7|6406.7|0
1653602400000|2022-05-26 22:00:00|6409.2|6405.2|6414.5|6410.5|6415.3|6411.3|6408.5|6404.5|0
1653602700000|2022-05-26 22:05:00|6414.6|6410.6|6418|6414|6418.6|6414.6|6413.6|6409.6|0
1653603000000|2022-05-26 22:10:00|6418.6|6414.6|6419|6415|6419.8|6415.8|6415.9|6411.9|0
1653603300000|2022-05-26 22:15:00|6419.3|6415.3|6422.1|6418.1|6422.1|6418.1|6419.2|6415.2|0
1653603600000|2022-05-26 22:20:00|6421.7|6417.7|6423.9|6419.9|6425|6421|6421.7|6417.7|0
1653603900000|2022-05-26 22:25:00|6424|6420|6420|6416|6425.1|6421.1|6419.6|6415.6|0
1653604200000|2022-05-26 22:30:00|6420.7|6416.7|6418.3|6414.3|6421.7|6417.7|6417.8|6413.8|0
1653604500000|2022-05-26 22:35:00|6417.9|6413.9|6417.1|6413.1|6418.8|6414.8|6417.1|6413.1|0
1653604800000|2022-05-26 22:40:00|6417.4|6413.4|6421.8|6417.8|6421.8|6417.8|6417.1|6413.1|0
1653605100000|2022-05-26 22:45:00|6422.1|6418.1|6419.4|6415.4|6422.1|6418.1|6418.7|6414.7|0
1653605400000|2022-05-26 22:50:00|6419.7|6415.7|6420|6416|6421.1|6417.1|6419|6415|0
1653605700000|2022-05-26 22:55:00|6419.5|6415.5|6419.9|6415.9|6420|6416|6418.7|6414.7|0
1653606000000|2022-05-26 23:00:00|6419.7|6415.7|6418.5|6414.5|6420.2|6416.2|6417.8|6413.8|0
1653606300000|2022-05-26 23:05:00|6418.7|6414.7|6420.4|6416.4|6421.4|6417.4|6418.3|6414.3|0
1653606600000|2022-05-26 23:10:00|6420.6|6416.6|6420.4|6416.4|6421.6|6417.6|6419.9|6415.9|0
1653606900000|2022-05-26 23:15:00|6420.2|6416.2|6418.5|6415.5|6421.3|6418.3|6418.2|6415.2|0
1653607200000|2022-05-26 23:20:00|6418.9|6415.9|6420.2|6417.2|6420.6|6417.6|6418.9|6415.9|0
1653607500000|2022-05-26 23:25:00|6420.4|6417.4|6422|6419|6422.5|6419.5|6420.2|6417.2|0
1653607800000|2022-05-26 23:30:00|6421.9|6418.9|6423.5|6420.5|6423.5|6420.5|6421.3|6418.3|0
1653608100000|2022-05-26 23:35:00|6423.3|6420.3|6424.5|6421.5|6424.7|6421.7|6423.1|6420.1|0
1653608400000|2022-05-26 23:40:00|6425.2|6422.2|6424.7|6421.7|6425.7|6422.7|6424.1|6421.1|0
1653608700000|2022-05-26 23:45:00|6424.5|6421.5|6424.5|6421.5|6426.6|6423.6|6424.5|6421.5|0
1653609000000|2022-05-26 23:50:00|6424.8|6421.8|6424.5|6421.5|6425.5|6422.5|6422.8|6419.8|0
1653609300000|2022-05-26 23:55:00|6424.3|6421.3|6423.5|6420.5|6425|6422|6423.3|6420.3|0
1653609600000|2022-05-27 00:00:00|6423.3|6420.3|6424.5|6421.5|6427.4|6424.4|6421.9|6418.9|0
1653609900000|2022-05-27 00:05:00|6424.8|6421.8|6423.1|6420.1|6426.2|6423.2|6422.8|6419.8|0
1653610200000|2022-05-27 00:10:00|6422.8|6419.8|6420.6|6417.6|6423.5|6420.5|6419.5|6416.5|0
1653610500000|2022-05-27 00:15:00|6420.9|6417.9|6427.6|6424.6|6429.4|6426.4|6419.4|6416.4|0
1653610800000|2022-05-27 00:20:00|6427.7|6424.7|6424.3|6421.3|6427.7|6424.7|6424.3|6421.3|0
1653611100000|2022-05-27 00:25:00|6426|6423|6426|6423|6426|6423|6424.3|6421.3|0
1653611400000|2022-05-27 00:30:00|6425.2|6422.2|6426.7|6423.7|6429.3|6426.3|6424.3|6421.3|0
1653611700000|2022-05-27 00:35:00|6425.9|6422.9|6419.1|6416.1|6427.6|6424.6|6417.4|6414.4|0
1653612000000|2022-05-27 00:40:00|6418.2|6415.2|6410.5|6407.5|6418.2|6415.2|6408.8|6405.8|0
1653612300000|2022-05-27 00:45:00|6408.8|6405.8|6407.1|6404.1|6412.2|6409.2|6405.4|6402.4|0
1653612600000|2022-05-27 00:50:00|6408.8|6405.8|6412.4|6409.4|6414.1|6411.1|6408.8|6405.8|0
1653612900000|2022-05-27 00:55:00|6412.5|6409.5|6414.2|6411.2|6415.9|6412.9|6412.5|6409.5|0
1653613200000|2022-05-27 01:00:00|6414.1|6411.1|6415.8|6412.8|6415.9|6412.9|6414.1|6411.1|0
1653613500000|2022-05-27 01:05:00|6416.7|6413.7|6415.8|6412.8|6417.5|6414.5|6415.8|6412.8|0
1653613800000|2022-05-27 01:10:00|6415|6412|6420.9|6417.9|6420.9|6417.9|6414.1|6411.1|0
1653614100000|2022-05-27 01:15:00|6422.5|6419.5|6424.2|6421.2|6424.2|6421.2|6419.2|6416.2|0
1653614400000|2022-05-27 01:20:00|6424.3|6421.3|6424.3|6421.3|6425.9|6422.9|6422.5|6419.5|0
1653614700000|2022-05-27 01:25:00|6424.2|6421.2|6420.8|6417.8|6424.3|6421.3|6419.2|6416.2|0
1653615000000|2022-05-27 01:30:00|6420.9|6417.9|6424.2|6421.2|6424.2|6421.2|6417.4|6414.4|0
1653615300000|2022-05-27 01:35:00|6424.3|6421.3|6417.4|6414.4|6425.9|6422.9|6414|6411|0
1653615600000|2022-05-27 01:40:00|6418.2|6415.2|6419.1|6416.1|6420.8|6417.8|6415.7|6412.7|0
1653615900000|2022-05-27 01:45:00|6420.8|6417.8|6420.8|6417.8|6422.5|6419.5|6419.1|6416.1|0
1653616200000|2022-05-27 01:50:00|6422.5|6419.5|6422.6|6419.6|6426|6423|6420.9|6417.9|0
1653616500000|2022-05-27 01:55:00|6423.5|6420.5|6420.9|6417.9|6424.3|6421.3|6419.2|6416.2|0
1653616800000|2022-05-27 02:00:00|6419.2|6416.2|6422.6|6419.6|6422.6|6419.6|6419.2|6416.2|0
1653617100000|2022-05-27 02:05:00|6424.3|6421.3|6424.2|6421.2|6427.6|6424.6|6422.5|6419.5|0
1653617400000|2022-05-27 02:10:00|6422.5|6419.5|6420.8|6417.8|6424.2|6421.2|6420.8|6417.8|0
1653617700000|2022-05-27 02:15:00|6421.7|6418.7|6420.8|6417.8|6422.5|6419.5|6419.1|6416.1|0
1653618000000|2022-05-27 02:20:00|6420.9|6417.9|6422.5|6419.5|6423.4|6420.4|6420.8|6417.8|0
1653618300000|2022-05-27 02:25:00|6423.4|6420.4|6420.8|6417.8|6424.2|6421.2|6419.1|6416.1|0
1653618600000|2022-05-27 02:30:00|6422.5|6419.5|6420.8|6417.8|6422.5|6419.5|6419.1|6416.1|0
1653618900000|2022-05-27 02:35:00|6419.1|6416.1|6422.5|6419.5|6424.2|6421.2|6418.3|6415.3|0
1653619200000|2022-05-27 02:40:00|6423.3|6420.3|6419.1|6416.1|6423.3|6420.3|6419.1|6416.1|0
1653619500000|2022-05-27 02:45:00|6417.4|6414.4|6419.1|6416.1|6420.8|6417.8|6417.4|6414.4|0
1653619800000|2022-05-27 02:50:00|6418.2|6415.2|6417.7|6414.7|6420.2|6417.2|6417.4|6414.4|0
1653620100000|2022-05-27 02:55:00|6418.5|6415.5|6417.9|6414.9|6419.5|6416.5|6417.6|6414.6|0
1653620400000|2022-05-27 03:00:00|6417.8|6414.8|6421.2|6418.2|6421.2|6418.2|6417.8|6414.8|0
1653620700000|2022-05-27 03:05:00|6419.6|6416.6|6422.9|6419.9|6424.6|6421.6|6419.6|6416.6|0
1653621000000|2022-05-27 03:10:00|6422.1|6419.1|6421.9|6418.9|6422.9|6419.9|6421|6418|0
1653621300000|2022-05-27 03:15:00|6421|6418|6424.4|6421.4|6424.4|6421.4|6421|6418|0
1653621600000|2022-05-27 03:20:00|6426.1|6423.1|6424.3|6421.3|6426.1|6423.1|6424.3|6421.3|0
1653621900000|2022-05-27 03:25:00|6424.4|6421.4|6427.7|6424.7|6427.7|6424.7|6424.3|6421.3|0
1653622200000|2022-05-27 03:30:00|6427.6|6424.6|6426|6423|6427.7|6424.7|6425.9|6422.9|0
1653622500000|2022-05-27 03:35:00|6424.4|6421.4|6422.8|6419.8|6426.1|6423.1|6422.8|6419.8|0
1653622800000|2022-05-27 03:40:00|6424.4|6421.4|6424.5|6421.5|6424.5|6421.5|6422.8|6419.8|0
1653623100000|2022-05-27 03:45:00|6423.6|6420.6|6424.4|6421.4|6426.1|6423.1|6423.6|6420.6|0
1653623400000|2022-05-27 03:50:00|6424.5|6421.5|6421.1|6418.1|6424.5|6421.5|6421|6418|0
1653623700000|2022-05-27 03:55:00|6421.2|6418.2|6421.1|6418.1|6422.9|6419.9|6419.5|6416.5|0
1653624000000|2022-05-27 04:00:00|6420.3|6417.3|6420.3|6417.3|6421.1|6418.1|6420.3|6417.3|0
1653624300000|2022-05-27 04:05:00|6421.1|6418.1|6422.9|6419.9|6424.5|6421.5|6421.1|6418.1|0
1653624600000|2022-05-27 04:10:00|6424.5|6421.5|6424.6|6421.6|6426.3|6423.3|6423.7|6420.7|0
1653624900000|2022-05-27 04:15:00|6426.3|6423.3|6427.4|6424.4|6427.5|6424.5|6424.6|6421.6|0
1653625200000|2022-05-27 04:20:00|6428.3|6425.3|6425.8|6422.8|6429.1|6426.1|6425.8|6422.8|0
1653625500000|2022-05-27 04:25:00|6425.7|6422.7|6427.4|6424.4|6427.4|6424.4|6425.7|6422.7|0
1653625800000|2022-05-27 04:30:00|6427.5|6424.5|6427.5|6424.5|6429.2|6426.2|6425.8|6422.8|0
1653626100000|2022-05-27 04:35:00|6427.4|6424.4|6427.1|6424.1|6427.5|6424.5|6426.3|6423.3|0
1653626400000|2022-05-27 04:40:00|6427.2|6424.2|6430.6|6427.6|6430.6|6427.6|6427.1|6424.1|0
1653626700000|2022-05-27 04:45:00|6430.5|6427.5|6430.5|6427.5|6430.6|6427.6|6430.5|6427.5|0
1653627000000|2022-05-27 04:50:00|6430.4|6427.4|6428.7|6425.7|6430.4|6427.4|6428.7|6425.7|0
1653627300000|2022-05-27 04:55:00|6427|6424|6427|6424|6428.7|6425.7|6427|6424|0
1653627600000|2022-05-27 05:00:00|6425.3|6422.3|6425.4|6422.4|6427.1|6424.1|6425.3|6422.3|0
1653627900000|2022-05-27 05:05:00|6423.7|6420.7|6425.4|6422.4|6427.1|6424.1|6423.7|6420.7|0
1653628200000|2022-05-27 05:10:00|6425.5|6422.5|6427.1|6424.1|6428.8|6425.8|6425.4|6422.4|0
1653628500000|2022-05-27 05:15:00|6427.2|6424.2|6427.1|6424.1|6428.9|6425.9|6427.1|6424.1|0
1653628800000|2022-05-27 05:20:00|6426.3|6423.3|6422.2|6419.2|6427.2|6424.2|6422.2|6419.2|0
1653629100000|2022-05-27 05:25:00|6422.3|6419.3|6424.1|6421.1|6424.1|6421.1|6422.3|6419.3|0
1653629400000|2022-05-27 05:30:00|6422.4|6419.4|6420.7|6417.7|6424.1|6421.1|6420.7|6417.7|0
1653629700000|2022-05-27 05:35:00|6421.5|6418.5|6420.7|6417.7|6422.4|6419.4|6420.6|6417.6|0
1653630000000|2022-05-27 05:40:00|6419|6416|6419.1|6416.1|6419.1|6416.1|6417.4|6414.4|0
1653630300000|2022-05-27 05:45:00|6419|6416|6418.9|6415.9|6419.1|6416.1|6417.2|6414.2|0
1653630600000|2022-05-27 05:50:00|6417.3|6414.3|6415.6|6412.6|6418.9|6415.9|6415.6|6412.6|0
1653630900000|2022-05-27 05:55:00|6415.5|6412.5|6419|6416|6419|6416|6413.9|6410.9|0
1653631200000|2022-05-27 06:00:00|6419.5|6415.5|6415.1|6413.1|6419.5|6415.5|6411.4|6409.4|325
1653631500000|2022-05-27 06:05:00|6415.4|6413.4|6410.9|6408.9|6416.4|6414.4|6409.1|6407.1|225
1653631800000|2022-05-27 06:10:00|6411.1|6409.1|6415.1|6413.1|6416.9|6414.9|6410.6|6408.6|140
1653632100000|2022-05-27 06:15:00|6414.9|6412.9|6417.4|6415.4|6420.1|6418.1|6414.9|6412.9|144
1653632400000|2022-05-27 06:20:00|6417.6|6415.6|6420.1|6418.1|6422.1|6420.1|6417.6|6415.6|157
1653632700000|2022-05-27 06:25:00|6419.9|6417.9|6422.1|6420.1|6422.1|6420.1|6416.4|6414.4|80
1653633000000|2022-05-27 06:30:00|6421.9|6419.9|6420.4|6418.4|6421.9|6419.9|6417.6|6415.6|93
1653633300000|2022-05-27 06:35:00|6420.6|6418.6|6422.9|6420.9|6426.9|6424.9|6420.4|6418.4|218
1653633600000|2022-05-27 06:40:00|6423.1|6421.1|6427.6|6425.6|6427.6|6425.6|6421.4|6419.4|164
1653633900000|2022-05-27 06:45:00|6427.9|6425.9|6429.1|6427.1|6431.4|6429.4|6426.4|6424.4|110
1653634200000|2022-05-27 06:50:00|6428.9|6426.9|6438.6|6436.6|6438.6|6436.6|6428.6|6426.6|198
1653634500000|2022-05-27 06:55:00|6438.9|6436.9|6448.1|6446.1|6453.1|6451.1|6437.9|6435.9|590
1653634800000|2022-05-27 07:00:00|6447.6|6446.6|6456.1|6455.1|6463.1|6462.1|6442.9|6441.9|1847
1653635100000|2022-05-27 07:05:00|6455.9|6454.9|6448.4|6447.4|6455.9|6454.9|6444.9|6443.9|916
1653635400000|2022-05-27 07:10:00|6448.1|6447.1|6444.4|6443.4|6455.4|6454.4|6438.4|6437.4|850
1653635700000|2022-05-27 07:15:00|6444.6|6443.6|6437.1|6436.1|6448.6|6447.6|6437.1|6436.1|435
1653636000000|2022-05-27 07:20:00|6437.4|6436.4|6430.6|6429.6|6445.1|6444.1|6428.9|6427.9|968
1653636300000|2022-05-27 07:25:00|6430.4|6429.4|6433.4|6432.4|6438.4|6437.4|6429.1|6428.1|686
1653636600000|2022-05-27 07:30:00|6433.1|6432.1|6428.6|6427.6|6434.9|6433.9|6428.6|6427.6|369
1653636900000|2022-05-27 07:35:00|6428.9|6427.9|6433.1|6432.1|6435.9|6434.9|6428.9|6427.9|368
1653637200000|2022-05-27 07:40:00|6433|6432|6430|6429|6433.8|6432.8|6427.5|6426.5|277
1653637500000|2022-05-27 07:45:00|6429.8|6428.8|6428|6427|6430.8|6429.8|6425.3|6424.3|326
1653637800000|2022-05-27 07:50:00|6427.8|6426.8|6439.8|6438.8|6442.5|6441.5|6426.8|6425.8|288
1653638100000|2022-05-27 07:55:00|6439.5|6438.5|6435.5|6434.5|6441.3|6440.3|6435.5|6434.5|202
1653638400000|2022-05-27 08:00:00|6435.3|6434.3|6436.3|6435.3|6436.5|6435.5|6430.3|6429.3|212
1653638700000|2022-05-27 08:05:00|6436|6435|6447.3|6446.3|6449|6448|6435|6434|359
1653639000000|2022-05-27 08:10:00|6447|6446|6453|6452|6453|6452|6445|6444|362
1653639300000|2022-05-27 08:15:00|6453.3|6452.3|6456|6455|6456.8|6455.8|6450.8|6449.8|473
1653639600000|2022-05-27 08:20:00|6456.3|6455.3|6463.3|6462.3|6463.5|6462.5|6456.3|6455.3|345
1653639900000|2022-05-27 08:25:00|6463|6462|6466.3|6465.3|6474.5|6473.5|6461|6460|1051
1653640200000|2022-05-27 08:30:00|6466.5|6465.5|6471.5|6470.5|6474.5|6473.5|6466.3|6465.3|400
1653640500000|2022-05-27 08:35:00|6471.3|6470.3|6465.5|6464.5|6475|6474|6465.5|6464.5|434
1653640800000|2022-05-27 08:40:00|6465.3|6464.3|6463|6462|6466|6465|6461|6460|268
1653641100000|2022-05-27 08:45:00|6463.3|6462.3|6458.5|6457.5|6463.5|6462.5|6457.8|6456.8|289
1653641400000|2022-05-27 08:50:00|6458.8|6457.8|6459.8|6458.8|6460.5|6459.5|6455.3|6454.3|517
1653641700000|2022-05-27 08:55:00|6460|6459|6463.5|6462.5|6465|6464|6458.8|6457.8|289
1653642000000|2022-05-27 09:00:00|6463.3|6462.3|6454.8|6453.8|6463.5|6462.5|6452.8|6451.8|625
1653642300000|2022-05-27 09:05:00|6454.5|6453.5|6453.5|6452.5|6460.3|6459.3|6453.5|6452.5|329
1653642600000|2022-05-27 09:10:00|6453.8|6452.8|6449|6448|6455|6454|6449|6448|144
1653642900000|2022-05-27 09:15:00|6448.8|6447.8|6454.5|6453.5|6456|6455|6448.8|6447.8|150
1653643200000|2022-05-27 09:20:00|6453.8|6452.8|6459|6458|6459|6458|6453.3|6452.3|156
1653643500000|2022-05-27 09:25:00|6458.8|6457.8|6461.5|6460.5|6464.5|6463.5|6458|6457|179
1653643800000|2022-05-27 09:30:00|6461.8|6460.8|6460.5|6459.5|6463|6462|6459.8|6458.8|209
1653644100000|2022-05-27 09:35:00|6460.3|6459.3|6461|6460|6462.3|6461.3|6458.8|6457.8|285
1653644400000|2022-05-27 09:40:00|6461.3|6460.3|6467.3|6466.3|6468.5|6467.5|6461|6460|215
1653644700000|2022-05-27 09:45:00|6467|6466|6472|6471|6472|6471|6466|6465|145
1653645000000|2022-05-27 09:50:00|6472.3|6471.3|6472.5|6471.5|6474.8|6473.8|6467.8|6466.8|453
1653645300000|2022-05-27 09:55:00|6472.3|6471.3|6472.3|6471.3|6475|6474|6470.8|6469.8|216
1653645600000|2022-05-27 10:00:00|6472|6471|6466|6465|6472|6471|6460.8|6459.8|389
1653645900000|2022-05-27 10:05:00|6465.8|6464.8|6463.5|6462.5|6467|6466|6462.5|6461.5|182
1653646200000|2022-05-27 10:10:00|6463.8|6462.8|6465.8|6464.8|6467|6466|6463.8|6462.8|232
1653646500000|2022-05-27 10:15:00|6465.5|6464.5|6464.5|6463.5|6468|6467|6464.5|6463.5|200
1653646800000|2022-05-27 10:20:00|6464.3|6463.3|6468|6467|6468.5|6467.5|6463.5|6462.5|220
1653647100000|2022-05-27 10:25:00|6468.3|6467.3|6467.5|6466.5|6470|6469|6467.5|6466.5|177
1653647400000|2022-05-27 10:30:00|6467.8|6466.8|6463.5|6462.5|6468.3|6467.3|6462|6461|193
1653647700000|2022-05-27 10:35:00|6463.8|6462.8|6463.3|6462.3|6466|6465|6462.3|6461.3|126
1653648000000|2022-05-27 10:40:00|6463.5|6462.5|6466|6465|6467|6466|6463.3|6462.3|120
1653648300000|2022-05-27 10:45:00|6465.8|6464.8|6462|6461|6466.3|6465.3|6461|6460|147
1653648600000|2022-05-27 10:50:00|6462.3|6461.3|6472|6471|6472.3|6471.3|6461.8|6460.8|200
1653648900000|2022-05-27 10:55:00|6472.3|6471.3|6474.8|6473.8|6475.3|6474.3|6469|6468|318
1653649200000|2022-05-27 11:00:00|6474.5|6473.5|6468|6467|6474.5|6473.5|6467.5|6466.5|246
1653649500000|2022-05-27 11:05:00|6467.8|6466.8|6468.5|6467.5|6469.8|6468.8|6465.8|6464.8|128
1653649800000|2022-05-27 11:10:00|6468.3|6467.3|6471.8|6470.8|6471.8|6470.8|6467.5|6466.5|118
1653650100000|2022-05-27 11:15:00|6471.5|6470.5|6467.5|6466.5|6472.3|6471.3|6465.8|6464.8|260
1653650400000|2022-05-27 11:20:00|6467.3|6466.3|6464.8|6463.8|6467.3|6466.3|6464.3|6463.3|142
1653650700000|2022-05-27 11:25:00|6464.5|6463.5|6470.3|6469.3|6471|6470|6463.8|6462.8|197
1653651000000|2022-05-27 11:30:00|6470|6469|6465.5|6464.5|6470.8|6469.8|6465|6464|216
1653651300000|2022-05-27 11:35:00|6465.8|6464.8|6467.3|6466.3|6467.8|6466.8|6463.8|6462.8|295
1653651600000|2022-05-27 11:40:00|6467|6466|6466.5|6465.5|6468.8|6467.8|6464.8|6463.8|256
1653651900000|2022-05-27 11:45:00|6466.3|6465.3|6460.3|6459.3|6466.3|6465.3|6460|6459|308
1653652200000|2022-05-27 11:50:00|6460|6459|6454|6453|6460.3|6459.3|6453.8|6452.8|274
1653652500000|2022-05-27 11:55:00|6453.8|6452.8|6453|6452|6456|6455|6451|6450|398
1653652800000|2022-05-27 12:00:00|6452.8|6451.8|6457|6456|6457.3|6456.3|6450.5|6449.5|265
1653653100000|2022-05-27 12:05:00|6457.3|6456.3|6461.3|6460.3|6462.5|6461.5|6456.8|6455.8|184
1653653400000|2022-05-27 12:10:00|6461.5|6460.5|6460.8|6459.8|6463.5|6462.5|6460|6459|161
1653653700000|2022-05-27 12:15:00|6460.5|6459.5|6455.5|6454.5|6461|6460|6455.3|6454.3|107
1653654000000|2022-05-27 12:20:00|6455.8|6454.8|6458|6457|6458.8|6457.8|6454.3|6453.3|129
1653654300000|2022-05-27 12:25:00|6458.3|6457.3|6454.8|6453.8|6458.5|6457.5|6453.8|6452.8|226
1653654600000|2022-05-27 12:30:00|6454.5|6453.5|6464|6463|6466|6465|6452.8|6451.8|481
1653654900000|2022-05-27 12:35:00|6463.8|6462.8|6470|6469|6472.5|6471.5|6463.8|6462.8|244
1653655200000|2022-05-27 12:40:00|6469.8|6468.8|6469.5|6468.5|6470|6469|6466.3|6465.3|141
1653655500000|2022-05-27 12:45:00|6469.8|6468.8|6481.8|6480.8|6482|6481|6469.8|6468.8|304
1653655800000|2022-05-27 12:50:00|6482|6481|6481.5|6480.5|6484.3|6483.3|6480.3|6479.3|346
1653656100000|2022-05-27 12:55:00|6481.8|6480.8|6479.3|6478.3|6481.8|6480.8|6477.3|6476.3|312
1653656400000|2022-05-27 13:00:00|6479|6478|6482.3|6481.3|6484.8|6483.8|6479|6478|419
1653656700000|2022-05-27 13:05:00|6482.5|6481.5|6484.3|6483.3|6485.3|6484.3|6479.8|6478.8|379
1653657000000|2022-05-27 13:10:00|6484|6483|6487|6486|6488|6487|6483|6482|215
1653657300000|2022-05-27 13:15:00|6486.8|6485.8|6480.5|6479.5|6488.5|6487.5|6479.8|6478.8|330
1653657600000|2022-05-27 13:20:00|6480.8|6479.8|6481|6480|6483.5|6482.5|6479.8|6478.8|210
1653657900000|2022-05-27 13:25:00|6480.8|6479.8|6481.8|6480.8|6484.8|6483.8|6480.3|6479.3|260
1653658200000|2022-05-27 13:30:00|6482|6481|6486.8|6485.8|6489.8|6488.8|6479.3|6478.3|763
1653658500000|2022-05-27 13:35:00|6487|6486|6492.5|6491.5|6494|6493|6484.5|6483.5|608
1653658800000|2022-05-27 13:40:00|6492.3|6491.3|6490|6489|6496.8|6495.8|6489.3|6488.3|467
1653659100000|2022-05-27 13:45:00|6489.8|6488.8|6499.5|6498.5|6501.3|6500.3|6488.8|6487.8|418
1653659400000|2022-05-27 13:50:00|6500|6499|6503.5|6502.5|6504.5|6503.5|6495.3|6494.3|572
1653659700000|2022-05-27 13:55:00|6503.3|6502.3|6506|6505|6506.5|6505.5|6501.3|6500.3|537
1653660000000|2022-05-27 14:00:00|6506.3|6505.3|6508.5|6507.5|6511.8|6510.8|6501.5|6500.5|796
1653660300000|2022-05-27 14:05:00|6508.8|6507.8|6505.3|6504.3|6509.8|6508.8|6502|6501|514
1653660600000|2022-05-27 14:10:00|6505.2|6504.2|6512.9|6511.9|6513.2|6512.2|6504.7|6503.7|508
1653660900000|2022-05-27 14:15:00|6513.2|6512.2|6512.7|6511.7|6516.9|6515.9|6509.9|6508.9|457
1653661200000|2022-05-27 14:20:00|6512.9|6511.9|6512.2|6511.2|6515.2|6514.2|6510.9|6509.9|278
1653661500000|2022-05-27 14:25:00|6512.4|6511.4|6507.4|6506.4|6514.4|6513.4|6506.4|6505.4|579
1653661800000|2022-05-27 14:30:00|6507.7|6506.7|6510.9|6509.9|6512.2|6511.2|6506.7|6505.7|452
1653662100000|2022-05-27 14:35:00|6511.2|6510.2|6507.9|6506.9|6511.7|6510.7|6506.9|6505.9|367
1653662400000|2022-05-27 14:40:00|6508.2|6507.2|6502.4|6501.4|6508.7|6507.7|6499.4|6498.4|501
1653662700000|2022-05-27 14:45:00|6502.2|6501.2|6505.4|6504.4|6505.9|6504.9|6499.7|6498.7|1101
1653663000000|2022-05-27 14:50:00|6505.2|6504.2|6507.4|6506.4|6507.7|6506.7|6503.2|6502.2|359
1653663300000|2022-05-27 14:55:00|6507.7|6506.7|6504.9|6503.9|6508.7|6507.7|6502.9|6501.9|427
1653663600000|2022-05-27 15:00:00|6504.7|6503.7|6503.4|6502.4|6505.9|6504.9|6500.4|6499.4|403
1653663900000|2022-05-27 15:05:00|6503.2|6502.2|6509.2|6508.2|6511.4|6510.4|6502.9|6501.9|253
1653664200000|2022-05-27 15:10:00|6508.9|6507.9|6513.4|6512.4|6513.7|6512.7|6508.7|6507.7|267
1653664500000|2022-05-27 15:15:00|6513.2|6512.2|6513.7|6512.7|6516.7|6515.7|6512.2|6511.2|801
1653664800000|2022-05-27 15:20:00|6513.4|6512.4|6515.9|6514.9|6516.7|6515.7|6511.9|6510.9|657
1653665100000|2022-05-27 15:25:00|6516.2|6515.2|6520.4|6519.4|6520.7|6519.7|6512.7|6511.7|1542
1653665400000|2022-05-27 15:30:00|6508.9|6507.9|6507.2|6505.2|6521.9|6519.9|6507.2|6505.2|5296
1653665700000|2022-05-27 15:35:00|6506.7|6504.7|6514.4|6512.4|6517.7|6515.7|6505.4|6503.4|2363
1653666000000|2022-05-27 15:40:00|6514.7|6512.7|6518.4|6516.4|6520.9|6518.9|6513.2|6511.2|534
1653666300000|2022-05-27 15:45:00|6518.7|6516.7|6522.7|6520.7|6523.4|6521.4|6517.7|6515.7|341
1653666600000|2022-05-27 15:50:00|6522.9|6520.9|6518.9|6516.9|6523.7|6521.7|6518.4|6516.4|1758
1653666900000|2022-05-27 15:55:00|6518.7|6516.7|6521.4|6519.4|6521.4|6519.4|6518.4|6516.4|135
1653667200000|2022-05-27 16:00:00|6521.7|6519.7|6520.9|6518.9|6523.4|6521.4|6520.9|6518.9|185
1653667500000|2022-05-27 16:05:00|6520.7|6518.7|6518.7|6516.7|6521.2|6519.2|6517.4|6515.4|95
1653667800000|2022-05-27 16:10:00|6518.9|6516.9|6516.4|6514.4|6519.7|6517.7|6515.9|6513.9|245
1653668100000|2022-05-27 16:15:00|6516.7|6514.7|6512.4|6510.4|6516.7|6514.7|6509.4|6507.4|295
1653668400000|2022-05-27 16:20:00|6512.7|6510.7|6509.4|6507.4|6512.9|6510.9|6509.2|6507.2|90
1653668700000|2022-05-27 16:25:00|6509.7|6507.7|6512.2|6510.2|6512.7|6510.7|6509.4|6507.4|51
1653669000000|2022-05-27 16:30:00|6512.4|6510.4|6510.4|6508.4|6513.2|6511.2|6509.9|6507.9|24
1653669300000|2022-05-27 16:35:00|6510.2|6508.2|6511.9|6509.9|6512.7|6510.7|6508.4|6506.4|33
1653669600000|2022-05-27 16:40:00|6511.7|6509.7|6512.4|6510.4|6513.2|6511.2|6510.9|6508.9|36
1653669900000|2022-05-27 16:45:00|6512.7|6510.7|6508.4|6506.4|6512.9|6510.9|6508.4|6506.4|38
1653670200000|2022-05-27 16:50:00|6508.7|6506.7|6512.4|6510.4|6513.2|6511.2|6508.2|6506.2|84
1653670500000|2022-05-27 16:55:00|6512.2|6510.2|6511.9|6509.9|6514.4|6512.4|6511.4|6509.4|110
1653670800000|2022-05-27 17:00:00|6511.7|6509.7|6513.4|6511.4|6513.9|6511.9|6510.4|6508.4|55
1653671100000|2022-05-27 17:05:00|6513.7|6511.7|6515.4|6513.4|6515.9|6513.9|6512.2|6510.2|115
1653671400000|2022-05-27 17:10:00|6515.7|6513.7|6513.2|6511.2|6516.7|6514.7|6512.2|6510.2|125
1653671700000|2022-05-27 17:15:00|6512.9|6510.9|6512.9|6510.9|6513.7|6511.7|6511.4|6509.4|22
1653672000000|2022-05-27 17:20:00|6512.7|6510.7|6511.9|6509.9|6513.2|6511.2|6509.9|6507.9|90
1653672300000|2022-05-27 17:25:00|6512.2|6510.2|6511.9|6509.9|6512.7|6510.7|6509.7|6507.7|39
1653672600000|2022-05-27 17:30:00|6511.7|6509.7|6508.4|6506.4|6513.4|6511.4|6508.4|6506.4|85
1653672900000|2022-05-27 17:35:00|6508.7|6506.7|6506.4|6504.4|6509.9|6507.9|6506.4|6504.4|340
1653673200000|2022-05-27 17:40:00|6506.2|6504.2|6502.9|6500.9|6506.4|6504.4|6502.7|6500.7|137
1653673500000|2022-05-27 17:45:00|6503.2|6501.2|6502.4|6500.4|6503.7|6501.7|6499.2|6497.2|307
1653673800000|2022-05-27 17:50:00|6502.2|6500.2|6504.9|6502.9|6505.7|6503.7|6501.7|6499.7|134
1653674100000|2022-05-27 17:55:00|6504.7|6502.7|6505.9|6503.9|6506.2|6504.2|6502.9|6500.9|73
1653674400000|2022-05-27 18:00:00|6505.7|6503.7|6506.4|6504.4|6507.2|6505.2|6504.4|6502.4|61
1653674700000|2022-05-27 18:05:00|6506.2|6504.2|6508.7|6506.7|6508.7|6506.7|6503.4|6501.4|53
1653675000000|2022-05-27 18:10:00|6508.9|6506.9|6507.4|6505.4|6508.9|6506.9|6506.4|6504.4|31
1653675300000|2022-05-27 18:15:00|6507.7|6505.7|6507.2|6505.2|6508.4|6506.4|6504.9|6502.9|105
1653675600000|2022-05-27 18:20:00|6506.9|6504.9|6506.9|6504.9|6507.7|6505.7|6505.9|6503.9|21
1653675900000|2022-05-27 18:25:00|6507.2|6505.2|6505.9|6503.9|6507.2|6505.2|6505.2|6503.2|30
1653676200000|2022-05-27 18:30:00|6506.2|6504.2|6504.4|6502.4|6506.7|6504.7|6503.9|6501.9|87
1653676500000|2022-05-27 18:35:00|6504.7|6502.7|6504.7|6502.7|6509.2|6507.2|6503.7|6501.7|65
1653676800000|2022-05-27 18:40:00|6504.9|6502.9|6506.4|6504.4|6506.9|6504.9|6501.9|6499.9|104
1653677100000|2022-05-27 18:45:00|6506.7|6504.7|6507.9|6505.9|6507.9|6505.9|6505.7|6503.7|20
1653677400000|2022-05-27 18:50:00|6507.7|6505.7|6507.9|6505.9|6509.9|6507.9|6506.7|6504.7|38
1653677700000|2022-05-27 18:55:00|6508.2|6506.2|6509.9|6507.9|6510.4|6508.4|6508.2|6506.2|22
1653678000000|2022-05-27 19:00:00|6509.7|6507.7|6511.9|6509.9|6513.2|6511.2|6508.7|6506.7|63
1653678300000|2022-05-27 19:05:00|6512.2|6510.2|6518.9|6516.9|6519.2|6517.2|6511.9|6509.9|82
1653678600000|2022-05-27 19:10:00|6519.2|6517.2|6517.2|6515.2|6519.2|6517.2|6515.4|6513.4|22
1653678900000|2022-05-27 19:15:00|6516.9|6514.9|6518.7|6516.7|6518.9|6516.9|6514.9|6512.9|54
1653679200000|2022-05-27 19:20:00|6518.4|6516.4|6519.7|6517.7|6519.7|6517.7|6516.9|6514.9|45
1653679500000|2022-05-27 19:25:00|6519.9|6517.9|6518.2|6516.2|6520.7|6518.7|6518.2|6516.2|47
1653679800000|2022-05-27 19:30:00|6517.9|6515.9|6516.9|6514.9|6520.7|6518.7|6516.9|6514.9|76
1653680100000|2022-05-27 19:35:00|6516.7|6514.7|6514.9|6512.9|6516.9|6514.9|6512.4|6510.4|52
1653680400000|2022-05-27 19:40:00|6514.7|6512.7|6519.2|6517.2|6519.2|6517.2|6512.7|6510.7|94
1653680700000|2022-05-27 19:45:00|6518.9|6516.9|6515.7|6513.7|6519.2|6517.2|6513.7|6511.7|100
1653681000000|2022-05-27 19:50:00|6515.9|6513.9|6519.2|6517.2|6519.7|6517.7|6512.7|6510.7|197
1653681300000|2022-05-27 19:55:00|6518.9|6516.9|6523.2|6521.2|6523.2|6521.2|6513.2|6511.2|280
1653681600000|2022-05-27 20:00:00|6522.6|6518.6|6522.1|6518.1|6525.3|6521.3|6518.5|6514.5|0
1653681900000|2022-05-27 20:05:00|6521.8|6517.8|6527.4|6523.4|6528.4|6524.4|6520.7|6516.7|0
1653682200000|2022-05-27 20:10:00|6527|6523|6528.5|6524.5|6531|6527|6526.7|6522.7|0
1653682500000|2022-05-27 20:15:00|6528.8|6524.8|6530|6526|6534.3|6530.3|6528.5|6524.5|0
1653682800000|2022-05-27 20:20:00|6530.2|6526.2|6532.3|6528.3|6532.8|6528.8|6529.7|6525.7|0
1653683100000|2022-05-27 20:25:00|6532.6|6528.6|6536.1|6532.1|6536.4|6532.4|6532.3|6528.3|0
1653683400000|2022-05-27 20:30:00|6535.8|6531.8|6537.8|6533.8|6537.8|6533.8|6535.1|6531.1|0
1653683700000|2022-05-27 20:35:00|6538.2|6534.2|6538.3|6534.3|6539.8|6535.8|6537.5|6533.5|0
1653684000000|2022-05-27 20:40:00|6538.2|6534.2|6538.2|6534.2|6538.3|6534.3|6536.2|6532.2|0
1653684300000|2022-05-27 20:45:00|6537.9|6533.9|6537.1|6533.1|6538.6|6534.6|6536.5|6532.5|0
1653684600000|2022-05-27 20:50:00|6537.4|6533.4|6539.2|6535.2|6540.2|6536.2|6537.1|6533.1|0
1653684900000|2022-05-27 20:55:00|6539.4|6535.4|6540|6536|6540.5|6536.5|6539|6535|0
1653685200000|2022-05-27 21:00:00|6539.9|6535.9|6539.9|6535.9|6539.9|6535.9|6539.9|6535.9|0
1653861600000|2022-05-29 22:00:00|6534.3|6530.3|6526.7|6522.7|6534.3|6530.3|6526.7|6522.7|0
1653861900000|2022-05-29 22:05:00|6526.5|6522.5|6528.9|6524.9|6529.3|6525.3|6524|6520|0
1653862200000|2022-05-29 22:10:00|6528.8|6524.8|6526|6522|6528.9|6524.9|6525.5|6521.5|0
1653862500000|2022-05-29 22:15:00|6525.8|6521.8|6529.9|6525.9|6532|6528|6525|6521|0
1653862800000|2022-05-29 22:20:00|6530.2|6526.2|6529.7|6525.7|6532.4|6528.4|6526.9|6522.9|0
1653863100000|2022-05-29 22:25:00|6530.1|6526.1|6528.5|6524.5|6531.2|6527.2|6527.2|6523.2|0
1653863400000|2022-05-29 22:30:00|6528.2|6524.2|6530.1|6526.1|6531.8|6527.8|6528|6524|0
1653863700000|2022-05-29 22:35:00|6529.9|6525.9|6531.1|6527.1|6531.5|6527.5|6528.2|6524.2|0
1653864000000|2022-05-29 22:40:00|6531.3|6527.3|6534.1|6530.1|6534.2|6530.2|6531.1|6527.1|0
1653864300000|2022-05-29 22:45:00|6534|6530|6533.6|6529.6|6535.4|6531.4|6531.8|6527.8|0
1653864600000|2022-05-29 22:50:00|6533.4|6529.4|6532|6528|6534.5|6530.5|6532|6528|0
1653864900000|2022-05-29 22:55:00|6531.9|6527.9|6532.2|6528.2|6532.4|6528.4|6529.8|6525.8|0
1653865200000|2022-05-29 23:00:00|6532.3|6528.3|6532.2|6528.2|6533|6529|6530.6|6526.6|0
1653865500000|2022-05-29 23:05:00|6532.3|6528.3|6533.5|6529.5|6534.2|6530.2|6532.3|6528.3|0
1653865800000|2022-05-29 23:10:00|6533.4|6529.4|6538|6534|6538|6534|6533.4|6529.4|0
1653866100000|2022-05-29 23:15:00|6537.8|6533.8|6536.9|6533.9|6539.1|6536.1|6536.2|6533.2|0
1653866400000|2022-05-29 23:20:00|6537.2|6534.2|6537.9|6534.9|6539.2|6536.2|6536.6|6533.6|0
1653866700000|2022-05-29 23:25:00|6538.1|6535.1|6538.1|6535.1|6539.9|6536.9|6536.8|6533.8|0
1653867000000|2022-05-29 23:30:00|6538.2|6535.2|6542.5|6539.5|6542.6|6539.6|6538.2|6535.2|0
1653867300000|2022-05-29 23:35:00|6542.4|6539.4|6543.3|6540.3|6544|6541|6540.9|6537.9|0
1653867600000|2022-05-29 23:40:00|6544|6541|6541.9|6538.9|6545.9|6542.9|6541|6538|0
1653867900000|2022-05-29 23:45:00|6542.2|6539.2|6538.6|6535.6|6542.2|6539.2|6538.3|6535.3|0
1653868200000|2022-05-29 23:50:00|6538.4|6535.4|6537.6|6534.6|6539|6536|6536.9|6533.9|0
1653868500000|2022-05-29 23:55:00|6537.3|6534.3|6534.7|6531.7|6538.3|6535.3|6534|6531|0
1653868800000|2022-05-30 00:00:00|6534.4|6531.4|6531.7|6528.7|6535.4|6532.4|6530.5|6527.5|0
1653869100000|2022-05-30 00:05:00|6532|6529|6529.4|6526.4|6533.7|6530.7|6528.1|6525.1|0
1653869400000|2022-05-30 00:10:00|6529.1|6526.1|6533.9|6530.9|6534.1|6531.1|6528.8|6525.8|0
1653869700000|2022-05-30 00:15:00|6533.7|6530.7|6520.2|6517.2|6534.5|6531.5|6518.5|6515.5|0
1653870000000|2022-05-30 00:20:00|6519.4|6516.4|6527|6524|6528.6|6525.6|6519.4|6516.4|0
1653870300000|2022-05-30 00:25:00|6528.6|6525.6|6532|6529|6533.7|6530.7|6527|6524|0
1653870600000|2022-05-30 00:30:00|6531.9|6528.9|6521.9|6518.9|6532|6529|6521.9|6518.9|0
1653870900000|2022-05-30 00:35:00|6520.2|6517.2|6520.3|6517.3|6527|6524|6518.5|6515.5|0
1653871200000|2022-05-30 00:40:00|6522|6519|6525.4|6522.4|6527|6524|6521.9|6518.9|0
1653871500000|2022-05-30 00:45:00|6527|6524|6530.4|6527.4|6533.8|6530.8|6527|6524|0
1653871800000|2022-05-30 00:50:00|6530.3|6527.3|6535.4|6532.4|6535.4|6532.4|6530.3|6527.3|0
1653872100000|2022-05-30 00:55:00|6534.6|6531.6|6532|6529|6534.6|6531.6|6530.3|6527.3|0
1653872400000|2022-05-30 01:00:00|6530.3|6527.3|6533.8|6530.8|6533.8|6530.8|6530.3|6527.3|0
1653872700000|2022-05-30 01:05:00|6532.1|6529.1|6530.5|6527.5|6532.1|6529.1|6525.3|6522.3|0
1653873000000|2022-05-30 01:10:00|6530.4|6527.4|6533|6530|6533.9|6530.9|6530.4|6527.4|0
1653873300000|2022-05-30 01:15:00|6533.9|6530.9|6534.7|6531.7|6535.5|6532.5|6533|6530|0
1653873600000|2022-05-30 01:20:00|6535.5|6532.5|6532.2|6529.2|6536.4|6533.4|6532.1|6529.1|0
1653873900000|2022-05-30 01:25:00|6530.5|6527.5|6533.8|6530.8|6533.9|6530.9|6530.5|6527.5|0
1653874200000|2022-05-30 01:30:00|6533.9|6530.9|6532.2|6529.2|6535.6|6532.6|6530.5|6527.5|0
1653874500000|2022-05-30 01:35:00|6533.9|6530.9|6537.1|6534.1|6537.2|6534.2|6533.8|6530.8|0
1653874800000|2022-05-30 01:40:00|6537.2|6534.2|6538.8|6535.8|6540.4|6537.4|6537.1|6534.1|0
1653875100000|2022-05-30 01:45:00|6540.8|6537.8|6535.7|6532.7|6540.8|6537.8|6535.7|6532.7|0
1653875400000|2022-05-30 01:50:00|6535.8|6532.8|6534.1|6531.1|6535.8|6532.8|6534.1|6531.1|0
1653875700000|2022-05-30 01:55:00|6534|6531|6532.4|6529.4|6534.1|6531.1|6530.6|6527.6|0
1653876000000|2022-05-30 02:00:00|6534.1|6531.1|6530.8|6527.8|6534.1|6531.1|6530.7|6527.7|0
1653876300000|2022-05-30 02:05:00|6532.4|6529.4|6532.4|6529.4|6533.3|6530.3|6530.7|6527.7|0
1653876600000|2022-05-30 02:10:00|6532.5|6529.5|6534.1|6531.1|6534.1|6531.1|6532.4|6529.4|0
1653876900000|2022-05-30 02:15:00|6534.6|6531.6|6540.6|6537.6|6540.6|6537.6|6533.8|6530.8|0
1653877200000|2022-05-30 02:20:00|6542.3|6539.3|6543.9|6540.9|6545.7|6542.7|6542.3|6539.3|0
1653877500000|2022-05-30 02:25:00|6543.1|6540.1|6542|6539|6547.3|6544.3|6542|6539|0
1653877800000|2022-05-30 02:30:00|6541.9|6538.9|6538.6|6535.6|6542|6539|6538.6|6535.6|0
1653878100000|2022-05-30 02:35:00|6540.3|6537.3|6545.3|6542.3|6545.4|6542.4|6540.3|6537.3|0
1653878400000|2022-05-30 02:40:00|6543.7|6540.7|6545.5|6542.5|6545.5|6542.5|6541.9|6538.9|0
1653878700000|2022-05-30 02:45:00|6543.8|6540.8|6542.2|6539.2|6545.5|6542.5|6542.1|6539.1|0
1653879000000|2022-05-30 02:50:00|6542.1|6539.1|6542.1|6539.1|6543.9|6540.9|6542.1|6539.1|0
1653879300000|2022-05-30 02:55:00|6540.5|6537.5|6542.2|6539.2|6543.9|6540.9|6540.4|6537.4|0
1653879600000|2022-05-30 03:00:00|6540.6|6537.6|6543.9|6540.9|6543.9|6540.9|6540.5|6537.5|0
1653879900000|2022-05-30 03:05:00|6543.8|6540.8|6541.3|6538.3|6543.9|6540.9|6540.5|6537.5|0
1653880200000|2022-05-30 03:10:00|6540.5|6537.5|6541.7|6538.7|6542.5|6539.5|6538.7|6535.7|0
1653880500000|2022-05-30 03:15:00|6542.5|6539.5|6540.8|6537.8|6542.5|6539.5|6539.1|6536.1|0
1653880800000|2022-05-30 03:20:00|6539.2|6536.2|6540.7|6537.7|6540.8|6537.8|6539.1|6536.1|0
1653881100000|2022-05-30 03:25:00|6540.8|6537.8|6539.1|6536.1|6542.4|6539.4|6539|6536|0
1653881400000|2022-05-30 03:30:00|6539|6536|6537.5|6534.5|6539.9|6536.9|6535.8|6532.8|0
1653881700000|2022-05-30 03:35:00|6537.6|6534.6|6539.3|6536.3|6539.3|6536.3|6535.9|6532.9|0
1653882000000|2022-05-30 03:40:00|6541|6538|6540.9|6537.9|6541|6538|6539.3|6536.3|0
1653882300000|2022-05-30 03:45:00|6539.2|6536.2|6539.2|6536.2|6540.9|6537.9|6537.5|6534.5|0
1653882600000|2022-05-30 03:50:00|6539.3|6536.3|6541|6538|6542.6|6539.6|6539.2|6536.2|0
1653882900000|2022-05-30 03:55:00|6540.1|6537.1|6539.3|6536.3|6541|6538|6539.2|6536.2|0
1653883200000|2022-05-30 04:00:00|6539.2|6536.2|6539.2|6536.2|6539.3|6536.3|6537.5|6534.5|0
1653883500000|2022-05-30 04:05:00|6540.9|6537.9|6540.7|6537.7|6540.9|6537.9|6539.2|6536.2|0
1653883800000|2022-05-30 04:10:00|6540.8|6537.8|6538.9|6535.9|6540.8|6537.8|6538.9|6535.9|0
1653884100000|2022-05-30 04:15:00|6540.6|6537.6|6540.4|6537.4|6542.3|6539.3|6540.4|6537.4|0
1653884400000|2022-05-30 04:20:00|6541.2|6538.2|6538.8|6535.8|6541.2|6538.2|6538.7|6535.7|0
1653884700000|2022-05-30 04:25:00|6539.6|6536.6|6541.8|6538.8|6542|6539|6539.6|6536.6|0
1653885000000|2022-05-30 04:30:00|6541.9|6538.9|6542.7|6539.7|6543.6|6540.6|6541.8|6538.8|0
1653885300000|2022-05-30 04:35:00|6543.6|6540.6|6543.2|6540.2|6544.9|6541.9|6541.5|6538.5|0
1653885600000|2022-05-30 04:40:00|6542.3|6539.3|6541.9|6538.9|6543.2|6540.2|6539.7|6536.7|0
1653885900000|2022-05-30 04:45:00|6541|6538|6541.8|6538.8|6542.6|6539.6|6541|6538|0
1653886200000|2022-05-30 04:50:00|6541.7|6538.7|6541.7|6538.7|6543.4|6540.4|6541.7|6538.7|0
1653886500000|2022-05-30 04:55:00|6542.6|6539.6|6546.5|6543.5|6546.8|6543.8|6542.6|6539.6|0
1653886800000|2022-05-30 05:00:00|6544.9|6541.9|6546.5|6543.5|6546.5|6543.5|6543.1|6540.1|0
1653887100000|2022-05-30 05:05:00|6548.2|6545.2|6546.4|6543.4|6549.8|6546.8|6544.7|6541.7|0
1653887400000|2022-05-30 05:10:00|6546.5|6543.5|6548.9|6545.9|6549.8|6546.8|6546.4|6543.4|0
1653887700000|2022-05-30 05:15:00|6549.5|6546.5|6547.7|6544.7|6549.5|6546.5|6546|6543|0
1653888000000|2022-05-30 05:20:00|6548.6|6545.6|6547.7|6544.7|6549.4|6546.4|6547.7|6544.7|0
1653888300000|2022-05-30 05:25:00|6547.8|6544.8|6549.4|6546.4|6549.4|6546.4|6546|6543|0
1653888600000|2022-05-30 05:30:00|6549.5|6546.5|6549.5|6546.5|6551.1|6548.1|6547.8|6544.8|0
1653888900000|2022-05-30 05:35:00|6550.4|6547.4|6551.3|6548.3|6551.3|6548.3|6549.5|6546.5|0
1653889200000|2022-05-30 05:40:00|6550.4|6547.4|6551.2|6548.2|6553|6550|6549.5|6546.5|0
1653889500000|2022-05-30 05:45:00|6551.3|6548.3|6556.4|6553.4|6556.5|6553.5|6551.3|6548.3|0
1653889800000|2022-05-30 05:50:00|6556.5|6553.5|6554.7|6551.7|6558.2|6555.2|6551.4|6548.4|0
1653890100000|2022-05-30 05:55:00|6556.4|6553.4|6558.2|6555.2|6559.8|6556.8|6556.3|6553.3|0
1653890400000|2022-05-30 06:00:00|6556.5|6553.5|6554.9|6552.9|6558.4|6556.4|6547.4|6545.4|371
1653890700000|2022-05-30 06:05:00|6554.7|6552.7|6560.2|6558.2|6560.2|6558.2|6551.7|6549.7|118
1653891000000|2022-05-30 06:10:00|6559.9|6557.9|6564.7|6562.7|6565.2|6563.2|6558.4|6556.4|153
1653891300000|2022-05-30 06:15:00|6564.9|6562.9|6567.4|6565.4|6567.4|6565.4|6560.2|6558.2|211
1653891600000|2022-05-30 06:20:00|6566.7|6564.7|6568.2|6566.2|6568.2|6566.2|6564.4|6562.4|107
1653891900000|2022-05-30 06:25:00|6567.9|6565.9|6566.7|6564.7|6568.4|6566.4|6563.4|6561.4|143
1653892200000|2022-05-30 06:30:00|6566.2|6564.2|6565.9|6563.9|6568.2|6566.2|6562.4|6560.4|122
1653892500000|2022-05-30 06:35:00|6566.2|6564.2|6560.9|6558.9|6566.2|6564.2|6560.4|6558.4|80
1653892800000|2022-05-30 06:40:00|6561.2|6559.2|6556.4|6554.4|6561.4|6559.4|6556.4|6554.4|88
1653893100000|2022-05-30 06:45:00|6556.2|6554.2|6557.2|6555.2|6558.4|6556.4|6555.2|6553.2|72
1653893400000|2022-05-30 06:50:00|6556.9|6554.9|6555.7|6553.7|6558.2|6556.2|6554.2|6552.2|72
1653893700000|2022-05-30 06:55:00|6555.9|6553.9|6548.7|6546.7|6560.9|6558.9|6547.7|6545.7|524
1653894000000|2022-05-30 07:00:00|6548.2|6547.2|6559.7|6558.7|6562.7|6561.7|6543.2|6542.2|1453
1653894300000|2022-05-30 07:05:00|6559.4|6558.4|6554.2|6553.2|6560.9|6559.9|6548.2|6547.2|942
1653894600000|2022-05-30 07:10:00|6553.9|6552.9|6557.4|6556.4|6558.9|6557.9|6546.7|6545.7|499
1653894900000|2022-05-30 07:15:00|6556.7|6555.7|6556.7|6555.7|6558.7|6557.7|6548.2|6547.2|639
1653895200000|2022-05-30 07:20:00|6556.9|6555.9|6554.7|6553.7|6562.9|6561.9|6551.4|6550.4|644
1653895500000|2022-05-30 07:25:00|6554.9|6553.9|6555.2|6554.2|6558.9|6557.9|6553.4|6552.4|391
1653895800000|2022-05-30 07:30:00|6554.9|6553.9|6560.4|6559.4|6561.4|6560.4|6553.9|6552.9|415
1653896100000|2022-05-30 07:35:00|6560.7|6559.7|6562.4|6561.4|6565.4|6564.4|6560.4|6559.4|337
1653896400000|2022-05-30 07:40:00|6563.3|6562.3|6568.3|6567.3|6568.8|6567.8|6563.3|6562.3|414
1653896700000|2022-05-30 07:45:00|6568.1|6567.1|6565.8|6564.8|6568.3|6567.3|6562.6|6561.6|431
1653897000000|2022-05-30 07:50:00|6566.1|6565.1|6572.8|6571.8|6573.8|6572.8|6565.1|6564.1|635
1653897300000|2022-05-30 07:55:00|6573.3|6572.3|6572.8|6571.8|6575.1|6574.1|6570.8|6569.8|322
1653897600000|2022-05-30 08:00:00|6573.3|6572.3|6579.8|6578.8|6581.1|6580.1|6571.8|6570.8|399
1653897900000|2022-05-30 08:05:00|6580.1|6579.1|6581.1|6580.1|6582.6|6581.6|6578.8|6577.8|656
1653898200000|2022-05-30 08:10:00|6580.8|6579.8|6573.8|6572.8|6581.6|6580.6|6570.8|6569.8|443
1653898500000|2022-05-30 08:15:00|6574.1|6573.1|6571.8|6570.8|6575.1|6574.1|6570.6|6569.6|360
1653898800000|2022-05-30 08:20:00|6572.1|6571.1|6577.8|6576.8|6579.3|6578.3|6572.1|6571.1|209
1653899100000|2022-05-30 08:25:00|6578.1|6577.1|6577.1|6576.1|6580.8|6579.8|6576.6|6575.6|307
1653899400000|2022-05-30 08:30:00|6577.8|6576.8|6575.3|6574.3|6578.1|6577.1|6571.3|6570.3|360
1653899700000|2022-05-30 08:35:00|6575.6|6574.6|6570.8|6569.8|6577.1|6576.1|6570.6|6569.6|186
1653900000000|2022-05-30 08:40:00|6571.1|6570.1|6571.3|6570.3|6574.3|6573.3|6570.1|6569.1|232
1653900300000|2022-05-30 08:45:00|6571.6|6570.6|6565.3|6564.3|6571.8|6570.8|6564.8|6563.8|254
1653900600000|2022-05-30 08:50:00|6564.3|6563.3|6563.3|6562.3|6565.6|6564.6|6562.1|6561.1|181
1653900900000|2022-05-30 08:55:00|6563.6|6562.6|6560.3|6559.3|6566.1|6565.1|6559.8|6558.8|168
1653901200000|2022-05-30 09:00:00|6560.1|6559.1|6561.8|6560.8|6563.8|6562.8|6559.8|6558.8|140
1653901500000|2022-05-30 09:05:00|6561.6|6560.6|6558.6|6557.6|6565.1|6564.1|6558.3|6557.3|201
1653901800000|2022-05-30 09:10:00|6558.3|6557.3|6560.8|6559.8|6561.3|6560.3|6556.8|6555.8|190
1653902100000|2022-05-30 09:15:00|6561.1|6560.1|6565.3|6564.3|6566.6|6565.6|6560.8|6559.8|161
1653902400000|2022-05-30 09:20:00|6565.6|6564.6|6567.3|6566.3|6568.1|6567.1|6563.6|6562.6|234
1653902700000|2022-05-30 09:25:00|6567.8|6566.8|6573.8|6572.8|6573.8|6572.8|6566.8|6565.8|158
1653903000000|2022-05-30 09:30:00|6573.6|6572.6|6572.8|6571.8|6573.6|6572.6|6569.6|6568.6|208
1653903300000|2022-05-30 09:35:00|6572.6|6571.6|6569.8|6568.8|6573.1|6572.1|6568.3|6567.3|173
1653903600000|2022-05-30 09:40:00|6569.6|6568.6|6570.8|6569.8|6571.1|6570.1|6567.8|6566.8|216
1653903900000|2022-05-30 09:45:00|6571.1|6570.1|6573.8|6572.8|6574.3|6573.3|6571.1|6570.1|86
1653904200000|2022-05-30 09:50:00|6573.6|6572.6|6576.1|6575.1|6576.1|6575.1|6571.3|6570.3|357
1653904500000|2022-05-30 09:55:00|6575.8|6574.8|6575.3|6574.3|6577.1|6576.1|6573.6|6572.6|218
1653904800000|2022-05-30 10:00:00|6575.1|6574.1|6576.3|6575.3|6576.3|6575.3|6574.1|6573.1|162
1653905100000|2022-05-30 10:05:00|6576.6|6575.6|6574.3|6573.3|6577.1|6576.1|6573.3|6572.3|159
1653905400000|2022-05-30 10:10:00|6574.6|6573.6|6577.1|6576.1|6577.1|6576.1|6572.3|6571.3|206
1653905700000|2022-05-30 10:15:00|6576.8|6575.8|6573.1|6572.1|6577.6|6576.6|6573.1|6572.1|216
1653906000000|2022-05-30 10:20:00|6573.3|6572.3|6571.3|6570.3|6574.6|6573.6|6571.3|6570.3|184
1653906300000|2022-05-30 10:25:00|6571.6|6570.6|6566.8|6565.8|6571.6|6570.6|6564.6|6563.6|290
1653906600000|2022-05-30 10:30:00|6567.1|6566.1|6565.1|6564.1|6568.3|6567.3|6564.1|6563.1|165
1653906900000|2022-05-30 10:35:00|6564.8|6563.8|6564.3|6563.3|6567.1|6566.1|6560.8|6559.8|171
1653907200000|2022-05-30 10:40:00|6564.1|6563.1|6558.1|6557.1|6564.6|6563.6|6557.6|6556.6|388
1653907500000|2022-05-30 10:45:00|6558.3|6557.3|6560.8|6559.8|6561.1|6560.1|6556.6|6555.6|216
1653907800000|2022-05-30 10:50:00|6561.1|6560.1|6553.3|6552.3|6561.1|6560.1|6552.8|6551.8|533
1653908100000|2022-05-30 10:55:00|6553.1|6552.1|6559.6|6558.6|6559.6|6558.6|6551.3|6550.3|239
1653908400000|2022-05-30 11:00:00|6559.1|6558.1|6558.8|6557.8|6559.3|6558.3|6557.3|6556.3|118
1653908700000|2022-05-30 11:05:00|6559.1|6558.1|6559.6|6558.6|6559.6|6558.6|6557.1|6556.1|242
1653909000000|2022-05-30 11:10:00|6559.8|6558.8|6563.1|6562.1|6563.1|6562.1|6558.3|6557.3|142
1653909300000|2022-05-30 11:15:00|6562.8|6561.8|6561.8|6560.8|6563.1|6562.1|6560.1|6559.1|147
1653909600000|2022-05-30 11:20:00|6561.6|6560.6|6562.3|6561.3|6563.1|6562.1|6559.8|6558.8|121
1653909900000|2022-05-30 11:25:00|6562.6|6561.6|6563.3|6562.3|6564.3|6563.3|6560.8|6559.8|77
1653910200000|2022-05-30 11:30:00|6563.1|6562.1|6562.3|6561.3|6564.6|6563.6|6561.6|6560.6|108
1653910500000|2022-05-30 11:35:00|6562.6|6561.6|6561.8|6560.8|6563.6|6562.6|6559.6|6558.6|131
1653910800000|2022-05-30 11:40:00|6562.3|6561.3|6558.6|6557.6|6562.6|6561.6|6558.3|6557.3|91
1653911100000|2022-05-30 11:45:00|6558.3|6557.3|6558.3|6557.3|6560.3|6559.3|6557.3|6556.3|59
1653911400000|2022-05-30 11:50:00|6558.6|6557.6|6560.8|6559.8|6561.3|6560.3|6558.6|6557.6|170
1653911700000|2022-05-30 11:55:00|6561.1|6560.1|6562.8|6561.8|6563.3|6562.3|6559.3|6558.3|120
1653912000000|2022-05-30 12:00:00|6562.6|6561.6|6556.6|6555.6|6562.6|6561.6|6555.8|6554.8|152
1653912300000|2022-05-30 12:05:00|6556.3|6555.3|6552.1|6551.1|6557.1|6556.1|6550.8|6549.8|283
1653912600000|2022-05-30 12:10:00|6551.8|6550.8|6554.8|6553.8|6556.6|6555.6|6550.3|6549.3|229
1653912900000|2022-05-30 12:15:00|6555.1|6554.1|6557.3|6556.3|6557.6|6556.6|6554.1|6553.1|342
1653913200000|2022-05-30 12:20:00|6557.6|6556.6|6552.6|6551.6|6557.6|6556.6|6550.3|6549.3|220
1653913500000|2022-05-30 12:25:00|6552.3|6551.3|6554.3|6553.3|6554.6|6553.6|6550.1|6549.1|308
1653913800000|2022-05-30 12:30:00|6554.1|6553.1|6554.1|6553.1|6555.3|6554.3|6551.8|6550.8|271
1653914100000|2022-05-30 12:35:00|6554.3|6553.3|6548.3|6547.3|6554.3|6553.3|6547.6|6546.6|322
1653914400000|2022-05-30 12:40:00|6548.6|6547.6|6552.3|6551.3|6553.6|6552.6|6547.6|6546.6|167
1653914700000|2022-05-30 12:45:00|6552.1|6551.1|6556.1|6555.1|6556.3|6555.3|6551.6|6550.6|149
1653915000000|2022-05-30 12:50:00|6556.3|6555.3|6556.3|6555.3|6558.1|6557.1|6555.6|6554.6|188
1653915300000|2022-05-30 12:55:00|6556.1|6555.1|6552.8|6551.8|6556.1|6555.1|6550.3|6549.3|175
1653915600000|2022-05-30 13:00:00|6553.1|6552.1|6557.6|6556.6|6557.6|6556.6|6552.6|6551.6|169
1653915900000|2022-05-30 13:05:00|6557.3|6556.3|6555.1|6554.1|6558.1|6557.1|6552.8|6551.8|152
1653916200000|2022-05-30 13:10:00|6554.8|6553.8|6551.1|6550.1|6556.6|6555.6|6550.6|6549.6|127
1653916500000|2022-05-30 13:15:00|6551.3|6550.3|6548.8|6547.8|6553.6|6552.6|6548.8|6547.8|152
1653916800000|2022-05-30 13:20:00|6548.6|6547.6|6544.3|6543.3|6549.3|6548.3|6544.3|6543.3|160
1653917100000|2022-05-30 13:25:00|6544.6|6543.6|6541.6|6540.6|6544.6|6543.6|6541.3|6540.3|173
1653917400000|2022-05-30 13:30:00|6541.3|6540.3|6540.1|6539.1|6542.1|6541.1|6540.1|6539.1|260
1653917700000|2022-05-30 13:35:00|6540.3|6539.3|6540.3|6539.3|6541.6|6540.6|6537.6|6536.6|416
1653918000000|2022-05-30 13:40:00|6540.6|6539.6|6547.8|6546.8|6548.8|6547.8|6540.1|6539.1|546
1653918300000|2022-05-30 13:45:00|6547.6|6546.6|6552.6|6551.6|6553.3|6552.3|6545.8|6544.8|349
1653918600000|2022-05-30 13:50:00|6552.8|6551.8|6552.6|6551.6|6553.6|6552.6|6549.6|6548.6|151
1653918900000|2022-05-30 13:55:00|6552.8|6551.8|6552.3|6551.3|6554.1|6553.1|6551.8|6550.8|202
1653919200000|2022-05-30 14:00:00|6552.1|6551.1|6557.1|6556.1|6557.1|6556.1|6550.3|6549.3|256
1653919500000|2022-05-30 14:05:00|6557.6|6556.6|6552.1|6551.1|6557.6|6556.6|6550.1|6549.1|310
1653919800000|2022-05-30 14:10:00|6551.8|6550.8|6556|6555|6556.5|6555.5|6551.8|6550.8|296
1653920100000|2022-05-30 14:15:00|6555.8|6554.8|6560.3|6559.3|6560.5|6559.5|6554.8|6553.8|254
1653920400000|2022-05-30 14:20:00|6560.5|6559.5|6561.8|6560.8|6562.8|6561.8|6557.8|6556.8|207
1653920700000|2022-05-30 14:25:00|6562|6561|6564.5|6563.5|6565|6564|6562|6561|205
1653921000000|2022-05-30 14:30:00|6564.8|6563.8|6569.8|6568.8|6570.8|6569.8|6564.3|6563.3|347
1653921300000|2022-05-30 14:35:00|6569.5|6568.5|6567.3|6566.3|6570|6569|6566.8|6565.8|387
1653921600000|2022-05-30 14:40:00|6567|6566|6568.8|6567.8|6568.8|6567.8|6566.3|6565.3|127
1653921900000|2022-05-30 14:45:00|6568.5|6567.5|6571|6570|6571|6570|6567.8|6566.8|307
1653922200000|2022-05-30 14:50:00|6570.8|6569.8|6571.5|6570.5|6572.3|6571.3|6568.5|6567.5|262
1653922500000|2022-05-30 14:55:00|6571.8|6570.8|6569|6568|6573.3|6572.3|6568.8|6567.8|3247
1653922800000|2022-05-30 15:00:00|6569.3|6568.3|6563.5|6562.5|6569.3|6568.3|6563.5|6562.5|694
1653923100000|2022-05-30 15:05:00|6563.8|6562.8|6558.3|6557.3|6565.3|6564.3|6558.3|6557.3|310
1653923400000|2022-05-30 15:10:00|6558.5|6557.5|6559.5|6558.5|6560|6559|6556.3|6555.3|358
1653923700000|2022-05-30 15:15:00|6559.3|6558.3|6556.3|6555.3|6559.8|6558.8|6556|6555|523
1653924000000|2022-05-30 15:20:00|6556.5|6555.5|6560.5|6559.5|6562.3|6561.3|6554.3|6553.3|903
1653924300000|2022-05-30 15:25:00|6560.8|6559.8|6564.8|6563.8|6565.3|6564.3|6559|6558|1298
1653924600000|2022-05-30 15:30:00|6564.1|6563.1|6562.6|6560.6|6571.6|6569.6|6560.6|6558.6|3639
1653924900000|2022-05-30 15:35:00|6562.8|6560.8|6566.3|6564.3|6566.8|6564.8|6560.8|6558.8|941
1653925200000|2022-05-30 15:40:00|6566.1|6564.1|6569.1|6567.1|6569.1|6567.1|6564.6|6562.6|2669
1653925500000|2022-05-30 15:45:00|6568.8|6566.8|6564.8|6562.8|6568.8|6566.8|6564.3|6562.3|79
1653925800000|2022-05-30 15:50:00|6564.6|6562.6|6565.8|6563.8|6567.1|6565.1|6563.8|6561.8|101
1653926100000|2022-05-30 15:55:00|6566.1|6564.1|6563.8|6561.8|6567.1|6565.1|6563.6|6561.6|41
1653926400000|2022-05-30 16:00:00|6564.1|6562.1|6562.1|6560.1|6564.6|6562.6|6561.6|6559.6|26
1653926700000|2022-05-30 16:05:00|6561.8|6559.8|6564.1|6562.1|6564.6|6562.6|6561.6|6559.6|46
1653927000000|2022-05-30 16:10:00|6564.3|6562.3|6565.1|6563.1|6566.1|6564.1|6562.8|6560.8|70
1653927300000|2022-05-30 16:15:00|6565.3|6563.3|6565.8|6563.8|6566.3|6564.3|6564.6|6562.6|54
1653927600000|2022-05-30 16:20:00|6566.1|6564.1|6565.1|6563.1|6566.3|6564.3|6563.8|6561.8|79
1653927900000|2022-05-30 16:25:00|6564.8|6562.8|6566.8|6564.8|6567.3|6565.3|6562.6|6560.6|49
1653928200000|2022-05-30 16:30:00|6566.6|6564.6|6564.3|6562.3|6568.1|6566.1|6563.8|6561.8|45
1653928500000|2022-05-30 16:35:00|6564.6|6562.6|6564.3|6562.3|6566.3|6564.3|6563.6|6561.6|52
1653928800000|2022-05-30 16:40:00|6564.6|6562.6|6564.3|6562.3|6565.8|6563.8|6563.8|6561.8|18
1653929100000|2022-05-30 16:45:00|6564.6|6562.6|6561.8|6559.8|6565.8|6563.8|6561.6|6559.6|90
1653929400000|2022-05-30 16:50:00|6561.6|6559.6|6561.8|6559.8|6562.1|6560.1|6560.1|6558.1|38
1653929700000|2022-05-30 16:55:00|6561.6|6559.6|6564.3|6562.3|6564.3|6562.3|6560.8|6558.8|75
1653930000000|2022-05-30 17:00:00|6564.8|6562.8|6564.6|6562.6|6565.8|6563.8|6564.1|6562.1|11
1653930300000|2022-05-30 17:05:00|6564.8|6562.8|6565.1|6563.1|6567.1|6565.1|6564.6|6562.6|7
1653930600000|2022-05-30 17:10:00|6565.3|6563.3|6565.6|6563.6|6567.1|6565.1|6565.1|6563.1|13
1653930900000|2022-05-30 17:15:00|6565.3|6563.3|6565.6|6563.6|6565.8|6563.8|6564.3|6562.3|14
1653931200000|2022-05-30 17:20:00|6565.8|6563.8|6565.1|6563.1|6565.8|6563.8|6564.8|6562.8|5
1653931500000|2022-05-30 17:25:00|6564.8|6562.8|6563.3|6561.3|6564.8|6562.8|6563.3|6561.3|17
1653931800000|2022-05-30 17:30:00|6563.6|6561.6|6564.8|6562.8|6565.3|6563.3|6563.1|6561.1|17
1653932100000|2022-05-30 17:35:00|6565.1|6563.1|6564.1|6562.1|6565.3|6563.3|6564.1|6562.1|6
1653932700000|2022-05-30 17:45:00|6563.8|6561.8|6564.1|6562.1|6564.3|6562.3|6563.8|6561.8|1
1653933000000|2022-05-30 17:50:00|6563.8|6561.8|6565.8|6563.8|6565.8|6563.8|6563.8|6561.8|6
1653933300000|2022-05-30 17:55:00|6566.1|6564.1|6566.1|6564.1|6567.1|6565.1|6565.8|6563.8|51
1653933900000|2022-05-30 18:05:00|6566.3|6564.3|6566.1|6564.1|6566.3|6564.3|6566.1|6564.1|0
1653934200000|2022-05-30 18:10:00|6565.8|6563.8|6565.8|6563.8|6566.3|6564.3|6565.8|6563.8|0
1653934500000|2022-05-30 18:15:00|6566.1|6564.1|6566.1|6564.1|6566.3|6564.3|6565.6|6563.6|1
1653934800000|2022-05-30 18:20:00|6565.8|6563.8|6565.3|6563.3|6565.8|6563.8|6565.1|6563.1|6
1653935100000|2022-05-30 18:25:00|6565.1|6563.1|6564.8|6562.8|6565.1|6563.1|6564.6|6562.6|1
1653935400000|2022-05-30 18:30:00|6565.1|6563.1|6566.3|6564.3|6566.8|6564.8|6565.1|6563.1|1
1653935700000|2022-05-30 18:35:00|6566.6|6564.6|6566.6|6564.6|6567.6|6565.6|6566.1|6564.1|0
1653936000000|2022-05-30 18:40:00|6567.6|6565.6|6567.6|6565.6|6568.1|6566.1|6567.3|6565.3|3
1653936300000|2022-05-30 18:45:00|6567.8|6565.8|6567.6|6565.6|6567.8|6565.8|6567.6|6565.6|1
1653936600000|2022-05-30 18:50:00|6567.8|6565.8|6567.6|6565.6|6567.8|6565.8|6567.3|6565.3|2
1653936900000|2022-05-30 18:55:00|6567.8|6565.8|6567.6|6565.6|6567.8|6565.8|6567.3|6565.3|9
1653937200000|2022-05-30 19:00:00|6567.3|6565.3|6567.6|6565.6|6567.8|6565.8|6567.3|6565.3|3
1653937500000|2022-05-30 19:05:00|6567.8|6565.8|6567.8|6565.8|6567.8|6565.8|6567.3|6565.3|1
1653937800000|2022-05-30 19:10:00|6567.6|6565.6|6567.6|6565.6|6567.8|6565.8|6567.3|6565.3|1
1653938100000|2022-05-30 19:15:00|6567.3|6565.3|6567.6|6565.6|6568.1|6566.1|6567.3|6565.3|1
1653938400000|2022-05-30 19:20:00|6567.8|6565.8|6567.1|6565.1|6567.8|6565.8|6567.1|6565.1|1
1653938700000|2022-05-30 19:25:00|6567.3|6565.3|6567.8|6565.8|6568.6|6566.6|6566.8|6564.8|7
1653939000000|2022-05-30 19:30:00|6567.3|6565.3|6568.1|6566.1|6568.1|6566.1|6566.8|6564.8|11
1653939300000|2022-05-30 19:35:00|6568.3|6566.3|6568.1|6566.1|6568.6|6566.6|6567.8|6565.8|6
1653939600000|2022-05-30 19:40:00|6568.3|6566.3|6567.6|6565.6|6568.3|6566.3|6567.1|6565.1|8
1653939900000|2022-05-30 19:45:00|6567.8|6565.8|6567.1|6565.1|6569.6|6567.6|6567.1|6565.1|9
1653940200000|2022-05-30 19:50:00|6566.8|6564.8|6569.6|6567.6|6570.1|6568.1|6566.8|6564.8|62
1653940500000|2022-05-30 19:55:00|6569.3|6567.3|6568.6|6566.6|6569.8|6567.8|6568.1|6566.1|17
1653940800000|2022-05-30 20:00:00|6569.6|6565.6|6569.5|6565.5|6569.6|6565.6|6569.5|6565.5|0
1653942300000|2022-05-30 20:25:00|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|0
1653942900000|2022-05-30 20:35:00|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|0
1653943500000|2022-05-30 20:45:00|6569.7|6565.7|6569.7|6565.7|6569.7|6565.7|6569.5|6565.5|0
1653944100000|2022-05-30 20:55:00|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|0
1653945000000|2022-05-30 21:10:00|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|6569.6|6565.6|0
1653945600000|2022-05-30 21:20:00|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|6569.5|6565.5|0
1653947100000|2022-05-30 21:45:00|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|6569.4|6565.4|0
1653947700000|2022-05-30 21:55:00|6569.5|6565.5|6569.4|6565.4|6569.5|6565.5|6569.4|6565.4|0
1653948000000|2022-05-30 22:00:00|6569.3|6565.3|6563|6559|6569.3|6565.3|6562.5|6558.5|0
1653948300000|2022-05-30 22:05:00|6562.8|6558.8|6559.1|6555.1|6562.8|6558.8|6556.5|6552.5|0
1653948600000|2022-05-30 22:10:00|6558.9|6554.9|6556.1|6552.1|6559.1|6555.1|6553.8|6549.8|0
1653948900000|2022-05-30 22:15:00|6556|6552|6556.2|6552.2|6558.9|6554.9|6556|6552|0
1653949200000|2022-05-30 22:20:00|6556|6552|6555|6551|6557|6553|6554.6|6550.6|0
1653949500000|2022-05-30 22:25:00|6554.6|6550.6|6547.9|6543.9|6554.6|6550.6|6546.9|6542.9|0
1653949800000|2022-05-30 22:30:00|6547.6|6543.6|6546.6|6542.6|6549.3|6545.3|6544.5|6540.5|0
1653950100000|2022-05-30 22:35:00|6547|6543|6551|6547|6551.7|6547.7|6546.3|6542.3|0
1653950400000|2022-05-30 22:40:00|6550.7|6546.7|6550.1|6546.1|6552.4|6548.4|6549.9|6545.9|0
1653950700000|2022-05-30 22:45:00|6549.9|6545.9|6550.3|6546.3|6550.3|6546.3|6549.3|6545.3|0
1653951000000|2022-05-30 22:50:00|6549.9|6545.9|6550.6|6546.6|6550.6|6546.6|6548.9|6544.9|0
1653951300000|2022-05-30 22:55:00|6550.7|6546.7|6554|6550|6555.4|6551.4|6550.6|6546.6|0
1653951600000|2022-05-30 23:00:00|6553.8|6549.8|6561.4|6557.4|6561.4|6557.4|6553.8|6549.8|0
1653951900000|2022-05-30 23:05:00|6561.7|6557.7|6560.1|6556.1|6562.4|6558.4|6559.6|6555.6|0
1653952200000|2022-05-30 23:10:00|6560.3|6556.3|6561|6557|6561.3|6557.3|6559.6|6555.6|0
1653952500000|2022-05-30 23:15:00|6561.2|6557.2|6560.1|6557.1|6561.3|6557.8|6559.6|6556.6|0
1653952800000|2022-05-30 23:20:00|6559.8|6556.8|6560.1|6557.1|6563.4|6560.4|6559.8|6556.8|0
1653953100000|2022-05-30 23:25:00|6560.5|6557.5|6560.3|6557.3|6561.4|6558.4|6558.9|6555.9|0
1653953400000|2022-05-30 23:30:00|6560.5|6557.5|6558.7|6555.7|6561.9|6558.9|6558.4|6555.4|0
1653953700000|2022-05-30 23:35:00|6559|6556|6553.6|6550.6|6559.4|6556.4|6552.4|6549.4|0
1653954000000|2022-05-30 23:40:00|6554|6551|6556.2|6553.2|6557.3|6554.3|6553.6|6550.6|0
1653954300000|2022-05-30 23:45:00|6556.6|6553.6|6557.1|6554.1|6558.4|6555.4|6554.9|6551.9|0
1653954600000|2022-05-30 23:50:00|6557.4|6554.4|6558.9|6555.9|6559.8|6556.8|6556.6|6553.6|0
1653954900000|2022-05-30 23:55:00|6559.1|6556.1|6566.1|6563.1|6569.6|6566.6|6558.9|6555.9|0
1653955200000|2022-05-31 00:00:00|6566.2|6563.2|6566.5|6563.5|6568.1|6565.1|6563.1|6560.1|0
1653955500000|2022-05-31 00:05:00|6566.1|6563.1|6567|6564|6568.1|6565.1|6564.5|6561.5|0
1653955800000|2022-05-31 00:10:00|6566.9|6563.9|6563.9|6560.9|6567.6|6564.6|6563.8|6560.8|0
1653956100000|2022-05-31 00:15:00|6564.1|6561.1|6561.1|6558.1|6570.1|6567.1|6560.3|6557.3|0
1653956400000|2022-05-31 00:20:00|6561.9|6558.9|6558.1|6555.1|6562|6559|6557.9|6554.9|0
1653956700000|2022-05-31 00:25:00|6558.9|6555.9|6555.3|6552.3|6559.9|6556.9|6555.1|6552.1|0
1653957000000|2022-05-31 00:30:00|6556.1|6553.1|6550.9|6547.9|6556.9|6553.9|6547.3|6544.3|0
1653957300000|2022-05-31 00:35:00|6550.8|6547.8|6550.6|6547.6|6552.6|6549.6|6549.2|6546.2|0
1653957600000|2022-05-31 00:40:00|6549.8|6546.8|6553.1|6550.1|6558.1|6555.1|6549.8|6546.8|0
1653957900000|2022-05-31 00:45:00|6552.3|6549.3|6545|6542|6554.8|6551.8|6544.6|6541.6|0
1653958200000|2022-05-31 00:50:00|6545.1|6542.1|6550.5|6547.5|6552.2|6549.2|6541.8|6538.8|0
1653958500000|2022-05-31 00:55:00|6550.4|6547.4|6552.5|6549.5|6554.3|6551.3|6547.1|6544.1|0
1653958800000|2022-05-31 01:00:00|6552.6|6549.6|6552.7|6549.7|6552.7|6549.7|6549.1|6546.1|0
1653959100000|2022-05-31 01:05:00|6551|6548|6546.1|6543.1|6551|6548|6540|6537|0
1653959400000|2022-05-31 01:10:00|6547|6544|6554.1|6551.1|6554.3|6551.3|6546.1|6543.1|0
1653959700000|2022-05-31 01:15:00|6554|6551|6557.2|6554.2|6557.2|6554.2|6552.1|6549.1|0
1653960000000|2022-05-31 01:20:00|6557.1|6554.1|6554.9|6551.9|6559.6|6556.6|6554.8|6551.8|0
1653960300000|2022-05-31 01:25:00|6556.5|6553.5|6553.2|6550.2|6556.6|6553.6|6553.2|6550.2|0
1653960600000|2022-05-31 01:30:00|6552.3|6549.3|6554.9|6551.9|6558.3|6555.3|6549.7|6546.7|0
1653960900000|2022-05-31 01:35:00|6553.2|6550.2|6552.6|6549.6|6554.9|6551.9|6546.5|6543.5|0
1653961200000|2022-05-31 01:40:00|6551.7|6548.7|6562|6559|6562|6559|6551.7|6548.7|0
1653961500000|2022-05-31 01:45:00|6563.7|6560.7|6561.4|6558.4|6566.2|6563.2|6559.7|6556.7|0
1653961800000|2022-05-31 01:50:00|6560.6|6557.6|6556.3|6553.3|6560.6|6557.6|6556.3|6553.3|0
1653962100000|2022-05-31 01:55:00|6555.5|6552.5|6554.6|6551.6|6556.3|6553.3|6551.2|6548.2|0
1653962400000|2022-05-31 02:00:00|6552.9|6549.9|6556.3|6553.3|6559.7|6556.7|6552|6549|0
1653962700000|2022-05-31 02:05:00|6557.2|6554.2|6556.3|6553.3|6558|6555|6556.3|6553.3|0
1653963000000|2022-05-31 02:10:00|6557.2|6554.2|6564.8|6561.8|6564.9|6561.9|6556.3|6553.3|0
1653963300000|2022-05-31 02:15:00|6564|6561|6561.4|6558.4|6564.8|6561.8|6559.7|6556.7|0
1653963600000|2022-05-31 02:20:00|6562.2|6559.2|6560.6|6557.6|6564|6561|6559|6556|0
1653963900000|2022-05-31 02:25:00|6560.7|6557.7|6565.5|6562.5|6565.5|6562.5|6560.6|6557.6|0
1653964200000|2022-05-31 02:30:00|6565.4|6562.4|6563.8|6560.8|6567.2|6564.2|6562.1|6559.1|0
1653964500000|2022-05-31 02:35:00|6562.1|6559.1|6563.8|6560.8|6563.8|6560.8|6562.1|6559.1|0
1653964800000|2022-05-31 02:40:00|6563.9|6560.9|6561.9|6558.9|6564.7|6561.7|6560.2|6557.2|0
1653965100000|2022-05-31 02:45:00|6562|6559|6556.8|6553.8|6563.6|6560.6|6556.8|6553.8|0
1653965400000|2022-05-31 02:50:00|6557.7|6554.7|6558.5|6555.5|6559.4|6556.4|6556.8|6553.8|0
1653965700000|2022-05-31 02:55:00|6559.4|6556.4|6565.4|6562.4|6565.4|6562.4|6559.3|6556.3|0
1653966000000|2022-05-31 03:00:00|6566.2|6563.2|6565.4|6562.4|6567.1|6564.1|6563.6|6560.6|0
1653966300000|2022-05-31 03:05:00|6565.3|6562.3|6563.7|6560.7|6566.2|6563.2|6563.6|6560.6|0
1653966600000|2022-05-31 03:10:00|6565.4|6562.4|6559.5|6556.5|6565.4|6562.4|6558.6|6555.6|0
1653966900000|2022-05-31 03:15:00|6560.3|6557.3|6557|6554|6560.4|6557.4|6557|6554|0
1653967200000|2022-05-31 03:20:00|6556.9|6553.9|6555.2|6552.2|6557|6554|6554.4|6551.4|0
1653967500000|2022-05-31 03:25:00|6553.5|6550.5|6551.3|6548.3|6553.5|6550.5|6549.6|6546.6|0
1653967800000|2022-05-31 03:30:00|6552.1|6549.1|6551.3|6548.3|6553|6550|6549.6|6546.6|0
1653968100000|2022-05-31 03:35:00|6551.2|6548.2|6554.6|6551.6|6554.6|6551.6|6551.2|6548.2|0
1653968400000|2022-05-31 03:40:00|6554.5|6551.5|6554.6|6551.6|6554.6|6551.6|6552.9|6549.9|0
1653968700000|2022-05-31 03:45:00|6555.4|6552.4|6556.3|6553.3|6558|6555|6554.6|6551.6|0
1653969000000|2022-05-31 03:50:00|6554.7|6551.7|6552.9|6549.9|6554.7|6551.7|6551.2|6548.2|0
1653969300000|2022-05-31 03:55:00|6553|6550|6555.5|6552.5|6558|6555|6552.9|6549.9|0
1653969600000|2022-05-31 04:00:00|6554.7|6551.7|6554.6|6551.6|6556.3|6553.3|6554.6|6551.6|0
1653969900000|2022-05-31 04:05:00|6554.7|6551.7|6556.7|6553.7|6558.4|6555.4|6554.7|6551.7|0
1653970200000|2022-05-31 04:10:00|6556.6|6553.6|6554.8|6551.8|6556.7|6553.7|6554.8|6551.8|0
1653970500000|2022-05-31 04:15:00|6554.9|6551.9|6554.8|6551.8|6554.9|6551.9|6553.1|6550.1|0
1653970800000|2022-05-31 04:20:00|6554|6551|6553.1|6550.1|6554|6551|6553|6550|0
1653971100000|2022-05-31 04:25:00|6553|6550|6555|6552|6555|6552|6553|6550|0
1653971400000|2022-05-31 04:30:00|6554.9|6551.9|6555|6552|6556.7|6553.7|6553.3|6550.3|0
1653971700000|2022-05-31 04:35:00|6554.2|6551.2|6553.3|6550.3|6555.1|6552.1|6551.6|6548.6|0
1653972000000|2022-05-31 04:40:00|6551.7|6548.7|6551.7|6548.7|6553.4|6550.4|6550|6547|0
1653972300000|2022-05-31 04:45:00|6552.5|6549.5|6553.4|6550.4|6553.4|6550.4|6551.7|6548.7|0
1653972600000|2022-05-31 04:50:00|6555.1|6552.1|6556.8|6553.8|6556.8|6553.8|6553.4|6550.4|0
1653972900000|2022-05-31 04:55:00|6556.7|6553.7|6555.1|6552.1|6556.8|6553.8|6553.4|6550.4|0
1653973200000|2022-05-31 05:00:00|6556.8|6553.8|6551.8|6548.8|6556.8|6553.8|6551.7|6548.7|0
1653973500000|2022-05-31 05:05:00|6553.4|6550.4|6551.7|6548.7|6553.5|6550.5|6550.1|6547.1|0
1653973800000|2022-05-31 05:10:00|6551.8|6548.8|6553.4|6550.4|6554.3|6551.3|6550|6547|0
1653974100000|2022-05-31 05:15:00|6551.7|6548.7|6551.7|6548.7|6551.8|6548.8|6550|6547|0
1653974400000|2022-05-31 05:20:00|6550.9|6547.9|6555.1|6552.1|6555.2|6552.2|6550|6547|0
1653974700000|2022-05-31 05:25:00|6555.2|6552.2|6556.9|6553.9|6557.7|6554.7|6553.4|6550.4|0
1653975000000|2022-05-31 05:30:00|6556.8|6553.8|6556.9|6553.9|6558.6|6555.6|6556.8|6553.8|0
1653975300000|2022-05-31 05:35:00|6557|6554|6550.6|6547.6|6557|6554|6548.9|6545.9|0
1653975600000|2022-05-31 05:40:00|6550.5|6547.5|6546.9|6543.9|6550.6|6547.6|6546.8|6543.8|0
1653975900000|2022-05-31 05:45:00|6546.8|6543.8|6547.2|6544.2|6548.1|6545.1|6545.2|6542.2|0
1653976200000|2022-05-31 05:50:00|6548.9|6545.9|6542.2|6539.2|6548.9|6545.9|6542.1|6539.1|0
1653976500000|2022-05-31 05:55:00|6543|6540|6543.8|6540.8|6549|6546|6542.2|6539.2|0
1653976800000|2022-05-31 06:00:00|6542.1|6539.1|6538.8|6536.8|6547.3|6545.3|6538.6|6536.6|414
1653977100000|2022-05-31 06:05:00|6539.1|6537.1|6537.8|6535.8|6545.1|6543.1|6535.3|6533.3|239
1653977400000|2022-05-31 06:10:00|6537.6|6535.6|6540.8|6538.8|6542.1|6540.1|6536.1|6534.1|157
1653977700000|2022-05-31 06:15:00|6540.6|6538.6|6536.3|6534.3|6541.8|6539.8|6533.6|6531.6|124
1653978000000|2022-05-31 06:20:00|6536.1|6534.1|6539.8|6537.8|6540.1|6538.1|6535.6|6533.6|89
1653978300000|2022-05-31 06:25:00|6540.1|6538.1|6542.1|6540.1|6543.3|6541.3|6538.8|6536.8|176
1653978600000|2022-05-31 06:30:00|6542.6|6540.6|6544.3|6542.3|6544.8|6542.8|6541.6|6539.6|87
1653978900000|2022-05-31 06:35:00|6544.1|6542.1|6537.8|6535.8|6545.1|6543.1|6537.1|6535.1|56
1653979200000|2022-05-31 06:40:00|6538.1|6536.1|6532.1|6530.1|6539.1|6537.1|6531.8|6529.8|70
1653979500000|2022-05-31 06:45:00|6532.3|6530.3|6529.6|6527.6|6533.6|6531.6|6528.6|6526.6|153
1653979800000|2022-05-31 06:50:00|6529.8|6527.8|6530.6|6528.6|6534.3|6532.3|6529.3|6527.3|115
1653980100000|2022-05-31 06:55:00|6530.3|6528.3|6537.6|6535.6|6537.8|6535.8|6528.8|6526.8|300
1653980400000|2022-05-31 07:00:00|6537.1|6536.1|6538.1|6537.1|6544.6|6543.6|6534.3|6533.3|2219
1653980700000|2022-05-31 07:05:00|6537.8|6536.8|6538.6|6537.6|6541.3|6540.3|6527.1|6526.1|1190
1653981000000|2022-05-31 07:10:00|6538.1|6537.1|6531.1|6530.1|6538.3|6537.3|6525.1|6524.1|970
1653981300000|2022-05-31 07:15:00|6531.3|6530.3|6521.3|6520.3|6533.3|6532.3|6520.3|6519.3|675
1653981600000|2022-05-31 07:20:00|6521.1|6520.1|6519.3|6518.3|6521.1|6520.1|6512.8|6511.8|921
1653981900000|2022-05-31 07:25:00|6519.1|6518.1|6523.8|6522.8|6526.1|6525.1|6517.8|6516.8|647
1653982200000|2022-05-31 07:30:00|6523.6|6522.6|6516.3|6515.3|6523.6|6522.6|6513.3|6512.3|769
1653982500000|2022-05-31 07:35:00|6516.6|6515.6|6505.6|6504.6|6518.8|6517.8|6504.3|6503.3|618
1653982800000|2022-05-31 07:40:00|6505.8|6504.8|6506.5|6505.5|6507.3|6506.3|6499|6498|642
1653983100000|2022-05-31 07:45:00|6506.3|6505.3|6505.5|6504.5|6509|6508|6501.8|6500.8|468
1653983400000|2022-05-31 07:50:00|6505.8|6504.8|6504|6503|6506|6505|6500.8|6499.8|342
1653983700000|2022-05-31 07:55:00|6504.3|6503.3|6507.5|6506.5|6511.8|6510.8|6503.5|6502.5|284
1653984000000|2022-05-31 08:00:00|6507.8|6506.8|6521|6520|6521.5|6520.5|6507.8|6506.8|361
1653984300000|2022-05-31 08:05:00|6521.3|6520.3|6520.3|6519.3|6525|6524|6519.5|6518.5|333
1653984600000|2022-05-31 08:10:00|6520|6519|6519.5|6518.5|6524.3|6523.3|6518.3|6517.3|490
1653984900000|2022-05-31 08:15:00|6519.3|6518.3|6525.8|6524.8|6527.8|6526.8|6518.8|6517.8|459
1653985200000|2022-05-31 08:20:00|6526|6525|6530|6529|6531.3|6530.3|6526|6525|282
1653985500000|2022-05-31 08:25:00|6529.8|6528.8|6533|6532|6534.8|6533.8|6528|6527|334
1653985800000|2022-05-31 08:30:00|6533.3|6532.3|6533.5|6532.5|6534.8|6533.8|6530.5|6529.5|356
1653986100000|2022-05-31 08:35:00|6533.3|6532.3|6530.3|6529.3|6533.8|6532.8|6526.3|6525.3|349
1653986400000|2022-05-31 08:40:00|6530|6529|6533.8|6532.8|6536|6535|6530|6529|210
1653986700000|2022-05-31 08:45:00|6533.5|6532.5|6531|6530|6533.8|6532.8|6526|6525|319
1653987000000|2022-05-31 08:50:00|6531.3|6530.3|6533.8|6532.8|6535.8|6534.8|6530.8|6529.8|267
1653987300000|2022-05-31 08:55:00|6534|6533|6535.5|6534.5|6536.5|6535.5|6533.5|6532.5|282
1653987600000|2022-05-31 09:00:00|6535.3|6534.3|6524|6523|6535.5|6534.5|6522.8|6521.8|310
1653987900000|2022-05-31 09:05:00|6524.3|6523.3|6525.5|6524.5|6527.8|6526.8|6521|6520|305
1653988200000|2022-05-31 09:10:00|6525.3|6524.3|6515.8|6514.8|6526|6525|6515.8|6514.8|337
1653988500000|2022-05-31 09:15:00|6516.3|6515.3|6514.8|6513.8|6519.8|6518.8|6514.5|6513.5|193
1653988800000|2022-05-31 09:20:00|6514.5|6513.5|6512|6511|6518.5|6517.5|6511.5|6510.5|358
1653989100000|2022-05-31 09:25:00|6511.8|6510.8|6514|6513|6515|6514|6510.5|6509.5|210
1653989400000|2022-05-31 09:30:00|6513.8|6512.8|6507.5|6506.5|6515.8|6514.8|6507.3|6506.3|213
1653989700000|2022-05-31 09:35:00|6507.3|6506.3|6498.8|6497.8|6508.5|6507.5|6495.8|6494.8|470
1653990000000|2022-05-31 09:40:00|6498.5|6497.5|6498|6497|6500|6499|6491.3|6490.3|471
1653990300000|2022-05-31 09:45:00|6497.8|6496.8|6502|6501|6505.8|6504.8|6495|6494|305
1653990600000|2022-05-31 09:50:00|6501.8|6500.8|6503.3|6502.3|6506.3|6505.3|6499.8|6498.8|359
1653990900000|2022-05-31 09:55:00|6503|6502|6509|6508|6510.3|6509.3|6502.5|6501.5|390
1653991200000|2022-05-31 10:00:00|6509.8|6508.8|6504.5|6503.5|6511|6510|6502.3|6501.3|223
1653991500000|2022-05-31 10:05:00|6504.8|6503.8|6506.5|6505.5|6506.8|6505.8|6503.5|6502.5|307
1653991800000|2022-05-31 10:10:00|6506.3|6505.3|6503.5|6502.5|6507.8|6506.8|6501.3|6500.3|217
1653992100000|2022-05-31 10:15:00|6503.8|6502.8|6505|6504|6506.3|6505.3|6503.3|6502.3|198
1653992400000|2022-05-31 10:20:00|6504.8|6503.8|6500.5|6499.5|6504.8|6503.8|6499.3|6498.3|167
1653992700000|2022-05-31 10:25:00|6500.3|6499.3|6498.3|6497.3|6502.3|6501.3|6497.8|6496.8|380
1653993000000|2022-05-31 10:30:00|6498.5|6497.5|6501|6500|6501.5|6500.5|6498.5|6497.5|174
1653993300000|2022-05-31 10:35:00|6500.8|6499.8|6506.3|6505.3|6507.8|6506.8|6500|6499|190
1653993600000|2022-05-31 10:40:00|6506.5|6505.5|6514.3|6513.3|6514.3|6513.3|6506.3|6505.3|232
1653993900000|2022-05-31 10:45:00|6514|6513|6513.8|6512.8|6515.8|6514.8|6511.8|6510.8|180
1653994200000|2022-05-31 10:50:00|6513.5|6512.5|6511.5|6510.5|6519|6518|6510.8|6509.8|380
1653994500000|2022-05-31 10:55:00|6511.8|6510.8|6510.5|6509.5|6514.3|6513.3|6509.5|6508.5|139
1653994800000|2022-05-31 11:00:00|6511|6510|6514.8|6513.8|6517.3|6516.3|6511|6510|208
1653995100000|2022-05-31 11:05:00|6514.5|6513.5|6517.3|6516.3|6518.8|6517.8|6514.3|6513.3|251
1653995400000|2022-05-31 11:10:00|6517.5|6516.5|6510.3|6509.3|6519.5|6518.5|6509.8|6508.8|205
1653995700000|2022-05-31 11:15:00|6509.5|6508.5|6508.8|6507.8|6510.5|6509.5|6506.3|6505.3|192
1653996000000|2022-05-31 11:20:00|6508.5|6507.5|6506.8|6505.8|6510.5|6509.5|6505.3|6504.3|148
1653996300000|2022-05-31 11:25:00|6506.5|6505.5|6501.5|6500.5|6507.3|6506.3|6500.5|6499.5|181
1653996600000|2022-05-31 11:30:00|6501.3|6500.3|6499.5|6498.5|6502.8|6501.8|6498.5|6497.5|163
1653996900000|2022-05-31 11:35:00|6499.3|6498.3|6501.3|6500.3|6503.8|6502.8|6499.3|6498.3|167
1653997200000|2022-05-31 11:40:00|6501.5|6500.5|6499|6498|6502|6501|6498.8|6497.8|127
1653997500000|2022-05-31 11:45:00|6499.3|6498.3|6500.3|6499.3|6501|6500|6498.5|6497.5|81
1653997800000|2022-05-31 11:50:00|6500.5|6499.5|6498|6497|6502|6501|6497.3|6496.3|259
1653998100000|2022-05-31 11:55:00|6497.8|6496.8|6502|6501|6502.8|6501.8|6497.8|6496.8|246
1653998400000|2022-05-31 12:00:00|6502.3|6501.3|6495.5|6494.5|6502.3|6501.3|6494.8|6493.8|233
1653998700000|2022-05-31 12:05:00|6495.8|6494.8|6491|6490|6497.3|6496.3|6490.3|6489.3|316
1653999000000|2022-05-31 12:10:00|6491.3|6490.3|6489.8|6488.8|6491.8|6490.8|6486.8|6485.8|404
1653999300000|2022-05-31 12:15:00|6490|6489|6493.8|6492.8|6494.5|6493.5|6487.3|6486.3|231
1653999600000|2022-05-31 12:20:00|6494|6493|6487.3|6486.3|6494|6493|6487|6486|279
1653999900000|2022-05-31 12:25:00|6487.5|6486.5|6488|6487|6490.8|6489.8|6485.8|6484.8|369
1654000200000|2022-05-31 12:30:00|6487.8|6486.8|6482.5|6481.5|6490.3|6489.3|6481.3|6480.3|407
1654000500000|2022-05-31 12:35:00|6482.3|6481.3|6477|6476|6483.8|6482.8|6475.8|6474.8|464
1654000800000|2022-05-31 12:40:00|6476.8|6475.8|6478|6477|6480|6479|6475.5|6474.5|272
1654001100000|2022-05-31 12:45:00|6477.8|6476.8|6484|6483|6484|6483|6471.8|6470.8|426
1654001400000|2022-05-31 12:50:00|6483.8|6482.8|6481|6480|6485|6484|6479|6478|416
1654001700000|2022-05-31 12:55:00|6480.8|6479.8|6470.8|6469.8|6482|6481|6469.8|6468.8|347
1654002000000|2022-05-31 13:00:00|6470.5|6469.5|6472.8|6471.8|6474.5|6473.5|6468|6467|467
1654002300000|2022-05-31 13:05:00|6472.5|6471.5|6472.5|6471.5|6476|6475|6470.3|6469.3|608
1654002600000|2022-05-31 13:10:00|6472.8|6471.8|6484.5|6483.5|6485.3|6484.3|6472.5|6471.5|523
1654002900000|2022-05-31 13:15:00|6484.3|6483.3|6479.8|6478.8|6485.3|6484.3|6478.8|6477.8|374
1654003200000|2022-05-31 13:20:00|6479.5|6478.5|6481|6480|6483.3|6482.3|6478.5|6477.5|220
1654003500000|2022-05-31 13:25:00|6480.8|6479.8|6484|6483|6487|6486|6480|6479|333
1654003800000|2022-05-31 13:30:00|6484.3|6483.3|6464.3|6463.3|6487.3|6486.3|6464.3|6463.3|1025
1654004100000|2022-05-31 13:35:00|6464.5|6463.5|6464.5|6463.5|6471.3|6470.3|6463.8|6462.8|859
1654004400000|2022-05-31 13:40:00|6464|6463|6458|6457|6464.8|6463.8|6457|6456|716
1654004700000|2022-05-31 13:45:00|6457.8|6456.8|6467.3|6466.3|6474|6473|6457.8|6456.8|881
1654005000000|2022-05-31 13:50:00|6467|6466|6468.3|6467.3|6473|6472|6462.8|6461.8|946
1654005300000|2022-05-31 13:55:00|6468|6467|6469.3|6468.3|6481|6480|6467.5|6466.5|501
1654005600000|2022-05-31 14:00:00|6469|6468|6463.8|6462.8|6474.5|6473.5|6463.8|6462.8|546
1654005900000|2022-05-31 14:05:00|6463.5|6462.5|6461.5|6460.5|6470.5|6469.5|6460.5|6459.5|582
1654006200000|2022-05-31 14:10:00|6461.3|6460.3|6471.3|6470.3|6471.8|6470.8|6459.8|6458.8|649
1654006500000|2022-05-31 14:15:00|6471.8|6470.8|6477|6476|6478.5|6477.5|6469.3|6468.3|720
1654006800000|2022-05-31 14:20:00|6477.3|6476.3|6476.8|6475.8|6482.3|6481.3|6473|6472|1066
1654007100000|2022-05-31 14:25:00|6476.5|6475.5|6468|6467|6476.5|6475.5|6465.8|6464.8|916
1654007400000|2022-05-31 14:30:00|6467|6466|6471.3|6470.3|6477.8|6476.8|6466|6465|827
1654007700000|2022-05-31 14:35:00|6471|6470|6474.3|6473.3|6474.8|6473.8|6468.3|6467.3|568
1654008000000|2022-05-31 14:40:00|6474.8|6473.8|6477|6476|6478.5|6477.5|6472.3|6471.3|570
1654008300000|2022-05-31 14:45:00|6476.8|6475.8|6474.3|6473.3|6480.3|6479.3|6474|6473|494
1654008600000|2022-05-31 14:50:00|6474.5|6473.5|6480.3|6479.3|6481.8|6480.8|6473.3|6472.3|618
1654008900000|2022-05-31 14:55:00|6480.5|6479.5|6477|6476|6480.5|6479.5|6474.3|6473.3|591
1654009200000|2022-05-31 15:00:00|6476.8|6475.8|6486|6485|6486|6485|6475|6474|649
1654009500000|2022-05-31 15:05:00|6485.8|6484.8|6475.8|6474.8|6486.8|6485.8|6472.3|6471.3|769
1654009800000|2022-05-31 15:10:00|6476|6475|6472.5|6471.5|6478|6477|6471.8|6470.8|436
1654010100000|2022-05-31 15:15:00|6472.3|6471.3|6470.5|6469.5|6474.3|6473.3|6468.3|6467.3|688
1654010400000|2022-05-31 15:20:00|6470|6469|6470.5|6469.5|6473.8|6472.8|6467.5|6466.5|789
1654010700000|2022-05-31 15:25:00|6470.8|6469.8|6458|6457|6477.5|6476.5|6457.8|6456.8|2892
1654011000000|2022-05-31 15:30:00|6457.3|6456.3|6467.1|6465.1|6472.6|6470.6|6448.6|6446.6|7612
1654011300000|2022-05-31 15:35:00|6467.8|6465.8|6480.6|6478.6|6480.8|6478.8|6465.1|6463.1|2195
1654011600000|2022-05-31 15:40:00|6480.8|6478.8|6481.8|6479.8|6483.6|6481.6|6475.8|6473.8|412
1654011900000|2022-05-31 15:45:00|6482.1|6480.1|6490.8|6488.8|6491.1|6489.1|6481.6|6479.6|280
1654012200000|2022-05-31 15:50:00|6490.6|6488.6|6496.8|6494.8|6498.8|6496.8|6489.6|6487.6|241
1654012500000|2022-05-31 15:55:00|6496.6|6494.6|6504.8|6502.8|6504.8|6502.8|6496.6|6494.6|348
1654012800000|2022-05-31 16:00:00|6504.6|6502.6|6509.6|6507.6|6512.8|6510.8|6504.1|6502.1|253
1654013100000|2022-05-31 16:05:00|6509.3|6507.3|6501.8|6499.8|6509.3|6507.3|6501.6|6499.6|197
1654013400000|2022-05-31 16:10:00|6501.6|6499.6|6495.6|6493.6|6504.3|6502.3|6495.6|6493.6|209
1654013700000|2022-05-31 16:15:00|6495.3|6493.3|6494.8|6492.8|6496.8|6494.8|6490.3|6488.3|204
1654014000000|2022-05-31 16:20:00|6495.1|6493.1|6488.8|6486.8|6495.6|6493.6|6487.8|6485.8|170
1654014300000|2022-05-31 16:25:00|6489.1|6487.1|6496.6|6494.6|6497.3|6495.3|6488.3|6486.3|97
1654014600000|2022-05-31 16:30:00|6496.8|6494.8|6499.3|6497.3|6499.6|6497.6|6495.8|6493.8|76
1654014900000|2022-05-31 16:35:00|6499.6|6497.6|6505.3|6503.3|6505.6|6503.6|6496.8|6494.8|99
1654015200000|2022-05-31 16:40:00|6505.6|6503.6|6508.3|6506.3|6511.3|6509.3|6504.6|6502.6|125
1654015500000|2022-05-31 16:45:00|6508.6|6506.6|6503.6|6501.6|6510.3|6508.3|6502.6|6500.6|209
1654015800000|2022-05-31 16:50:00|6503.8|6501.8|6507.3|6505.3|6509.1|6507.1|6502.6|6500.6|67
1654016100000|2022-05-31 16:55:00|6507.6|6505.6|6502.8|6500.8|6508.8|6506.8|6501.6|6499.6|55
1654016400000|2022-05-31 17:00:00|6502.3|6500.3|6496.8|6494.8|6504.3|6502.3|6493.6|6491.6|70
1654016700000|2022-05-31 17:05:00|6497.1|6495.1|6506.3|6504.3|6507.1|6505.1|6496.8|6494.8|63
1654017000000|2022-05-31 17:10:00|6506.1|6504.1|6502.3|6500.3|6506.1|6504.1|6500.1|6498.1|96
1654017300000|2022-05-31 17:15:00|6502.6|6500.6|6493.6|6491.6|6502.8|6500.8|6491.3|6489.3|78
1654017600000|2022-05-31 17:20:00|6493.8|6491.8|6490.1|6488.1|6494.3|6492.3|6489.8|6487.8|28
1654017900000|2022-05-31 17:25:00|6489.8|6487.8|6490.6|6488.6|6493.1|6491.1|6486.8|6484.8|56
1654018200000|2022-05-31 17:30:00|6490.3|6488.3|6498.3|6496.3|6499.1|6497.1|6488.3|6486.3|109
1654018500000|2022-05-31 17:35:00|6498.6|6496.6|6496.3|6494.3|6501.8|6499.8|6494.1|6492.1|34
1654018800000|2022-05-31 17:40:00|6496.6|6494.6|6501.8|6499.8|6502.1|6500.1|6495.6|6493.6|33
1654019100000|2022-05-31 17:45:00|6502.1|6500.1|6499.1|6497.1|6503.1|6501.1|6496.8|6494.8|42
1654019400000|2022-05-31 17:50:00|6498.8|6496.8|6502.8|6500.8|6506.3|6504.3|6497.3|6495.3|176
1654019700000|2022-05-31 17:55:00|6503.1|6501.1|6507.3|6505.3|6508.1|6506.1|6502.6|6500.6|85
1654020000000|2022-05-31 18:00:00|6506.8|6504.8|6498.3|6496.3|6507.3|6505.3|6498.3|6496.3|400
1654020300000|2022-05-31 18:05:00|6498.1|6496.1|6495.8|6493.8|6498.3|6496.3|6492.3|6490.3|158
1654020600000|2022-05-31 18:10:00|6495.6|6493.6|6495.3|6493.3|6498.3|6496.3|6493.6|6491.6|22
1654020900000|2022-05-31 18:15:00|6495.6|6493.6|6498.3|6496.3|6498.3|6496.3|6494.3|6492.3|30
1654021200000|2022-05-31 18:20:00|6498.6|6496.6|6493.3|6491.3|6498.8|6496.8|6489.8|6487.8|90
1654021500000|2022-05-31 18:25:00|6493.1|6491.1|6492.8|6490.8|6493.3|6491.3|6488.6|6486.6|121
1654021800000|2022-05-31 18:30:00|6492.6|6490.6|6490.6|6488.6|6495.6|6493.6|6489.8|6487.8|54
1654022100000|2022-05-31 18:35:00|6490.3|6488.3|6492.3|6490.3|6495.1|6493.1|6489.8|6487.8|77
1654022400000|2022-05-31 18:40:00|6492.6|6490.6|6483.8|6481.8|6492.8|6490.8|6483.1|6481.1|72
1654022700000|2022-05-31 18:45:00|6483.6|6481.6|6476.3|6474.3|6483.6|6481.6|6472.8|6470.8|91
1654023000000|2022-05-31 18:50:00|6476.1|6474.1|6469.8|6467.8|6478.1|6476.1|6468.8|6466.8|96
1654023300000|2022-05-31 18:55:00|6468.8|6466.8|6475.1|6473.1|6477.6|6475.6|6465.8|6463.8|372
1654023600000|2022-05-31 19:00:00|6475.3|6473.3|6473.6|6471.6|6476.3|6474.3|6467.6|6465.6|351
1654023900000|2022-05-31 19:05:00|6473.8|6471.8|6479.8|6477.8|6481.3|6479.3|6469.8|6467.8|156
1654024200000|2022-05-31 19:10:00|6479.6|6477.6|6481.3|6479.3|6481.8|6479.8|6474.6|6472.6|85
1654024500000|2022-05-31 19:15:00|6481.1|6479.1|6480.8|6478.8|6489.8|6487.8|6480.1|6478.1|116
1654024800000|2022-05-31 19:20:00|6481.1|6479.1|6488.3|6486.3|6491.8|6489.8|6480.8|6478.8|176
1654025100000|2022-05-31 19:25:00|6488.6|6486.6|6485.6|6483.6|6490.8|6488.8|6484.3|6482.3|159
1654025400000|2022-05-31 19:30:00|6485.8|6483.8|6494.3|6492.3|6495.8|6493.8|6485.8|6483.8|145
1654025700000|2022-05-31 19:35:00|6494.1|6492.1|6491.8|6489.8|6495.3|6493.3|6489.3|6487.3|152
1654026000000|2022-05-31 19:40:00|6492.1|6490.1|6486.8|6484.8|6495.6|6493.6|6486.6|6484.6|157
1654026300000|2022-05-31 19:45:00|6486.6|6484.6|6483.3|6481.3|6486.8|6484.8|6481.1|6479.1|166
1654026600000|2022-05-31 19:50:00|6480.8|6478.8|6484.6|6482.6|6496.8|6494.8|6480.8|6478.8|391
1654026900000|2022-05-31 19:55:00|6484.8|6482.8|6472.1|6470.1|6485.1|6483.1|6471.1|6469.1|276
1654027200000|2022-05-31 20:00:00|6471.6|6469.6|6471.1|6467.1|6481.5|6477.5|6470.7|6466.7|0
1654027500000|2022-05-31 20:05:00|6470.7|6466.7|6471.1|6467.1|6472.3|6468.3|6467|6463|0
1654027800000|2022-05-31 20:10:00|6471.3|6467.3|6474.3|6470.3|6482|6478|6471.1|6467.1|0
1654028100000|2022-05-31 20:15:00|6474.4|6470.4|6475.3|6471.3|6476|6472|6472|6468|0
1654028400000|2022-05-31 20:20:00|6475.7|6471.7|6476.5|6472.5|6477.2|6473.2|6474.3|6470.3|0
1654028700000|2022-05-31 20:25:00|6476.6|6472.6|6477.9|6473.9|6477.9|6473.9|6471.5|6467.5|0
1654029000000|2022-05-31 20:30:00|6478.1|6474.1|6475.7|6471.7|6478.1|6474.1|6474.3|6470.3|0
1654029300000|2022-05-31 20:35:00|6475.9|6471.9|6477.2|6473.2|6477.2|6473.2|6475|6471|0
1654029600000|2022-05-31 20:40:00|6476.9|6472.9|6477.6|6473.6|6478.9|6474.9|6476.5|6472.5|0
1654029900000|2022-05-31 20:45:00|6477.7|6473.7|6479.5|6475.5|6479.5|6475.5|6475.9|6471.9|0
1654030200000|2022-05-31 20:50:00|6479.2|6475.2|6479.5|6475.5|6481.1|6477.1|6478.8|6474.8|0
1654030500000|2022-05-31 20:55:00|6479.3|6475.3|6478.3|6474.3|6479.8|6475.8|6477.3|6473.3|0
1654030800000|2022-05-31 21:00:00|6477.9|6473.9|6478.3|6474.3|6478.3|6474.3|6477.8|6473.8|0
1654031100000|2022-05-31 21:05:00|6478.5|6474.5|6477.6|6473.6|6478.5|6474.5|6477.6|6473.6|0
1654031400000|2022-05-31 21:10:00|6477.9|6473.9|6478.9|6474.9|6479.1|6475.1|6477.7|6473.7|0
1654031700000|2022-05-31 21:15:00|6478.4|6474.4|6478.4|6474.4|6478.9|6474.9|6477.9|6473.9|0
1654032000000|2022-05-31 21:20:00|6478.2|6474.2|6478|6474|6478.2|6474.2|6478|6474|0
1654032300000|2022-05-31 21:25:00|6478.2|6474.2|6478.9|6474.9|6478.9|6474.9|6478|6474|0
1654032600000|2022-05-31 21:30:00|6479.8|6475.8|6480.5|6476.5|6480.5|6476.5|6479.8|6475.8|0
1654032900000|2022-05-31 21:35:00|6480.6|6476.6|6480.8|6476.8|6481|6477|6480.5|6476.5|0
1654033200000|2022-05-31 21:40:00|6481|6477|6480|6476|6481|6477|6480|6476|0
1654033500000|2022-05-31 21:45:00|6480.1|6476.1|6480|6476|6480.1|6476.1|6479.6|6475.6|0
1654033800000|2022-05-31 21:50:00|6479.8|6475.8|6480|6476|6480|6476|6479.5|6475.5|0
1654034100000|2022-05-31 21:55:00|6479.6|6475.6|6480.5|6476.5|6480.8|6476.8|6479.6|6475.6|0
1654034400000|2022-05-31 22:00:00|6480|6476|6483.6|6479.6|6485|6481|6480|6476|0
1654034700000|2022-05-31 22:05:00|6483.9|6479.9|6484.6|6480.6|6485.2|6481.2|6483.3|6479.3|0
1654035000000|2022-05-31 22:10:00|6484.5|6480.5|6481.3|6477.3|6484.5|6480.5|6480.6|6476.6|0
1654035300000|2022-05-31 22:15:00|6481.5|6477.5|6479.9|6475.9|6483.7|6479.7|6479.9|6475.9|0
1654035600000|2022-05-31 22:20:00|6480.2|6476.2|6480.6|6476.6|6480.8|6476.8|6479.6|6475.6|0
1654035900000|2022-05-31 22:25:00|6480.8|6476.8|6481.8|6477.8|6481.8|6477.8|6478|6474|0
1654036200000|2022-05-31 22:30:00|6482|6478|6483|6479|6484|6480|6482|6478|0
1654036500000|2022-05-31 22:35:00|6483.3|6479.3|6487.1|6483.1|6487.1|6483.1|6482.7|6478.7|0
1654036800000|2022-05-31 22:40:00|6487.3|6483.3|6484.5|6480.5|6487.8|6483.8|6484.4|6480.4|0
1654037100000|2022-05-31 22:45:00|6484.6|6480.6|6488.9|6484.9|6489.7|6485.7|6484.5|6480.5|0
1654037400000|2022-05-31 22:50:00|6489.2|6485.2|6487.1|6483.1|6489.5|6485.5|6486.6|6482.6|0
1654037700000|2022-05-31 22:55:00|6487|6483|6488.9|6484.9|6490.1|6486.1|6487|6483|0
1654038000000|2022-05-31 23:00:00|6489.2|6485.2|6488.2|6484.2|6490.2|6486.2|6486.9|6482.9|0
1654038300000|2022-05-31 23:05:00|6488.1|6484.1|6486|6482|6488.8|6484.8|6485|6481|0
1654038600000|2022-05-31 23:10:00|6485.9|6481.9|6486.7|6482.7|6487.5|6483.5|6484.9|6480.9|0
1654038900000|2022-05-31 23:15:00|6486.8|6482.8|6485.5|6482.5|6486.9|6483.9|6484.4|6481.4|0
1654039200000|2022-05-31 23:20:00|6485.3|6482.3|6486.7|6483.7|6486.7|6483.7|6484.3|6481.3|0
1654039500000|2022-05-31 23:25:00|6486.3|6483.3|6488.6|6485.6|6488.9|6485.9|6486.3|6483.3|0
1654039800000|2022-05-31 23:30:00|6488.8|6485.8|6488.9|6485.9|6490|6487|6488.2|6485.2|0
1654040100000|2022-05-31 23:35:00|6488.8|6485.8|6484.9|6481.9|6488.8|6485.8|6484.9|6481.9|0
1654040400000|2022-05-31 23:40:00|6485|6482|6490.3|6487.3|6490.4|6487.4|6485|6482|0
1654040700000|2022-05-31 23:45:00|6490.6|6487.6|6492.9|6489.9|6493.7|6490.7|6490.3|6487.3|0
1654041000000|2022-05-31 23:50:00|6493.2|6490.2|6493.9|6490.9|6494.6|6491.6|6492.9|6489.9|0
1654041300000|2022-05-31 23:55:00|6494.1|6491.1|6494.3|6491.3|6495.3|6492.3|6492.4|6489.4|0
1654041600000|2022-06-01 00:00:00|6494.6|6491.6|6498.9|6495.9|6498.9|6495.9|6494.5|6491.5|0
1654041900000|2022-06-01 00:05:00|6499.2|6496.2|6499.8|6496.8|6501.1|6498.1|6498.9|6495.9|0
1654042200000|2022-06-01 00:10:00|6500|6497|6500.2|6497.2|6500.4|6497.4|6498.3|6495.3|0
1654042500000|2022-06-01 00:15:00|6499.9|6496.9|6501.5|6498.5|6511.5|6508.5|6499.8|6496.8|0
1654042800000|2022-06-01 00:20:00|6499.8|6496.8|6504.8|6501.8|6506.5|6503.5|6499.8|6496.8|0
1654043100000|2022-06-01 00:25:00|6506.5|6503.5|6504.8|6501.8|6508.2|6505.2|6504.8|6501.8|0
1654043400000|2022-06-01 00:30:00|6503.2|6500.2|6506.8|6503.8|6508.2|6505.2|6503.1|6500.1|0
1654043700000|2022-06-01 00:35:00|6505.1|6502.1|6500.1|6497.1|6505.1|6502.1|6499.2|6496.2|0
1654044000000|2022-06-01 00:40:00|6501.8|6498.8|6503.5|6500.5|6503.5|6500.5|6500.1|6497.1|0
1654044300000|2022-06-01 00:45:00|6503.4|6500.4|6504.8|6501.8|6505.1|6502.1|6501.5|6498.5|0
1654044600000|2022-06-01 00:50:00|6506.5|6503.5|6504.7|6501.7|6506.5|6503.5|6504.6|6501.6|0
1654044900000|2022-06-01 00:55:00|6504.6|6501.6|6501.2|6498.2|6504.6|6501.6|6499.6|6496.6|0
1654045200000|2022-06-01 01:00:00|6500.4|6497.4|6502.9|6499.9|6502.9|6499.9|6497.8|6494.8|0
1654045500000|2022-06-01 01:05:00|6502.1|6499.1|6502.7|6499.7|6503.5|6500.5|6501.2|6498.2|0
1654045800000|2022-06-01 01:10:00|6504.4|6501.4|6509.5|6506.5|6509.5|6506.5|6504.4|6501.4|0
1654046100000|2022-06-01 01:15:00|6511.1|6508.1|6509.5|6506.5|6511.2|6508.2|6509.4|6506.4|0
1654046400000|2022-06-01 01:20:00|6510.3|6507.3|6506.4|6503.4|6510.3|6507.3|6506.4|6503.4|0
1654046700000|2022-06-01 01:25:00|6504.7|6501.7|6504.7|6501.7|6504.7|6501.7|6503.1|6500.1|0
1654047000000|2022-06-01 01:30:00|6503.1|6500.1|6501.3|6498.3|6504.7|6501.7|6501.3|6498.3|0
1654047300000|2022-06-01 01:35:00|6499.7|6496.7|6504.7|6501.7|6504.7|6501.7|6497.9|6494.9|0
1654047600000|2022-06-01 01:40:00|6503.9|6500.9|6503.4|6500.4|6504.7|6501.7|6501.7|6498.7|0
1654047900000|2022-06-01 01:45:00|6503.5|6500.5|6503.3|6500.3|6505.2|6502.2|6501.8|6498.8|0
1654048200000|2022-06-01 01:50:00|6504.2|6501.2|6505|6502|6505.1|6502.1|6503.3|6500.3|0
1654048500000|2022-06-01 01:55:00|6506.7|6503.7|6505|6502|6506.7|6503.7|6504.9|6501.9|0
1654048800000|2022-06-01 02:00:00|6504.9|6501.9|6502.4|6499.4|6504.9|6501.9|6500.7|6497.7|0
1654049100000|2022-06-01 02:05:00|6501.6|6498.6|6498.2|6495.2|6503.3|6500.3|6498.2|6495.2|0
1654049400000|2022-06-01 02:10:00|6498.3|6495.3|6499.9|6496.9|6500|6497|6498.2|6495.2|0
1654049700000|2022-06-01 02:15:00|6500|6497|6503.3|6500.3|6503.3|6500.3|6499.9|6496.9|0
1654050000000|2022-06-01 02:20:00|6504.1|6501.1|6504.9|6501.9|6506.7|6503.7|6504.1|6501.1|0
1654050300000|2022-06-01 02:25:00|6504.1|6501.1|6503.2|6500.2|6504.1|6501.1|6503.2|6500.2|0
1654050600000|2022-06-01 02:30:00|6503.1|6500.1|6503.1|6500.1|6504.9|6501.9|6503.1|6500.1|0
1654050900000|2022-06-01 02:35:00|6503.2|6500.2|6504.8|6501.8|6504.9|6501.9|6503.2|6500.2|0
1654051200000|2022-06-01 02:40:00|6503.2|6500.2|6504.8|6501.8|6504.8|6501.8|6503.1|6500.1|0
1654051500000|2022-06-01 02:45:00|6504.9|6501.9|6503.2|6500.2|6506.5|6503.5|6503.2|6500.2|0
1654051800000|2022-06-01 02:50:00|6501.5|6498.5|6496.4|6493.4|6501.5|6498.5|6496.4|6493.4|0
1654052100000|2022-06-01 02:55:00|6496.5|6493.5|6497.1|6494.1|6498.1|6495.1|6496.3|6493.3|0
1654052400000|2022-06-01 03:00:00|6496.3|6493.3|6494.6|6491.6|6496.3|6493.3|6494.5|6491.5|0
1654052700000|2022-06-01 03:05:00|6494.5|6491.5|6494.5|6491.5|6496.3|6493.3|6494.5|6491.5|0
1654053000000|2022-06-01 03:10:00|6494.6|6491.6|6494.5|6491.5|6496.3|6493.3|6494.5|6491.5|0
1654053300000|2022-06-01 03:15:00|6494.6|6491.6|6497.9|6494.9|6499.6|6496.6|6494.5|6491.5|0
1654053600000|2022-06-01 03:20:00|6498.7|6495.7|6501.2|6498.2|6501.3|6498.3|6497.9|6494.9|0
1654053900000|2022-06-01 03:25:00|6501.3|6498.3|6501.2|6498.2|6502.1|6499.1|6499.5|6496.5|0
1654054200000|2022-06-01 03:30:00|6500.4|6497.4|6499.5|6496.5|6501.2|6498.2|6499.5|6496.5|0
1654054500000|2022-06-01 03:35:00|6498.7|6495.7|6497.8|6494.8|6499.4|6496.4|6497.8|6494.8|0
1654054800000|2022-06-01 03:40:00|6498.6|6495.6|6497.8|6494.8|6499.5|6496.5|6497.8|6494.8|0
1654055100000|2022-06-01 03:45:00|6498.6|6495.6|6501.2|6498.2|6501.2|6498.2|6498.6|6495.6|0
1654055400000|2022-06-01 03:50:00|6500.4|6497.4|6499.5|6496.5|6501.2|6498.2|6499.5|6496.5|0
1654056000000|2022-06-01 04:00:00|6499.6|6496.6|6499.6|6496.6|6501.2|6498.2|6499.5|6496.5|0
1654056300000|2022-06-01 04:05:00|6497.9|6494.9|6489.4|6486.4|6497.9|6494.9|6489.3|6486.3|0
1654056600000|2022-06-01 04:10:00|6491.1|6488.1|6490.1|6487.1|6491.1|6488.1|6487.6|6484.6|0
1654056900000|2022-06-01 04:15:00|6489.3|6486.3|6491|6488|6491|6488|6489.3|6486.3|0
1654057200000|2022-06-01 04:20:00|6490.1|6487.1|6492.7|6489.7|6492.7|6489.7|6490.1|6487.1|0
1654057500000|2022-06-01 04:25:00|6491.8|6488.8|6494.4|6491.4|6494.4|6491.4|6491|6488|0
1654057800000|2022-06-01 04:30:00|6493.6|6490.6|6492.7|6489.7|6494.4|6491.4|6492.7|6489.7|0
1654058100000|2022-06-01 04:35:00|6493.6|6490.6|6494.6|6491.6|6494.6|6491.6|6492.7|6489.7|0
1654058400000|2022-06-01 04:40:00|6494.5|6491.5|6494.5|6491.5|6494.6|6491.6|6494.5|6491.5|0
1654058700000|2022-06-01 04:45:00|6494.6|6491.6|6494.5|6491.5|6496.2|6493.2|6494.5|6491.5|0
1654059000000|2022-06-01 04:50:00|6494.4|6491.4|6495.8|6492.8|6495.8|6492.8|6494.1|6491.1|0
1654059300000|2022-06-01 04:55:00|6495.9|6492.9|6500.1|6497.1|6501.1|6498.1|6495.9|6492.9|0
1654059600000|2022-06-01 05:00:00|6499.3|6496.3|6500.9|6497.9|6501|6498|6499.2|6496.2|0
1654059900000|2022-06-01 05:05:00|6501|6498|6502.5|6499.5|6505.2|6502.2|6500.9|6497.9|0
1654060200000|2022-06-01 05:10:00|6501.7|6498.7|6499.1|6496.1|6502.6|6499.6|6499.1|6496.1|0
1654060500000|2022-06-01 05:15:00|6499.2|6496.2|6496.5|6493.5|6500.8|6497.8|6495.6|6492.6|0
1654060800000|2022-06-01 05:20:00|6497.3|6494.3|6495.5|6492.5|6497.3|6494.3|6495.4|6492.4|0
1654061100000|2022-06-01 05:25:00|6495.6|6492.6|6493.9|6490.9|6497.2|6494.2|6493.8|6490.8|0
1654061400000|2022-06-01 05:30:00|6493.9|6490.9|6480.5|6477.5|6493.9|6490.9|6480.4|6477.4|0
1654061700000|2022-06-01 05:35:00|6480.4|6477.4|6482.3|6479.3|6484|6481|6480.4|6477.4|0
1654062000000|2022-06-01 05:40:00|6484|6481|6483.1|6480.1|6484.9|6481.9|6482.3|6479.3|0
1654062300000|2022-06-01 05:45:00|6484|6481|6477|6474|6484|6481|6477|6474|0
1654062600000|2022-06-01 05:50:00|6477.9|6474.9|6478.7|6475.7|6482.2|6479.2|6477|6474|0
1654062900000|2022-06-01 05:55:00|6478.8|6475.8|6482.2|6479.2|6483.2|6480.2|6478|6475|0
1654063200000|2022-06-01 06:00:00|6482.1|6479.1|6489.3|6487.3|6489.3|6487.3|6479.6|6477|276
1654063500000|2022-06-01 06:05:00|6489.6|6487.6|6494.8|6492.8|6494.8|6492.8|6489.3|6487.3|121
1654063800000|2022-06-01 06:10:00|6495.1|6493.1|6492.8|6490.8|6497.8|6495.8|6492.3|6490.3|164
1654064100000|2022-06-01 06:15:00|6492.6|6490.6|6487.1|6485.1|6492.8|6490.8|6486.8|6484.8|136
1654064400000|2022-06-01 06:20:00|6487.3|6485.3|6491.8|6489.8|6493.6|6491.6|6486.6|6484.6|75
1654064700000|2022-06-01 06:25:00|6491.6|6489.6|6490.3|6488.3|6492.1|6490.1|6488.1|6486.1|47
1654065000000|2022-06-01 06:30:00|6490.1|6488.1|6488.3|6486.3|6491.6|6489.6|6488.1|6486.1|116
1654065300000|2022-06-01 06:35:00|6488.6|6486.6|6485.1|6483.1|6488.6|6486.6|6481.3|6479.3|134
1654065600000|2022-06-01 06:40:00|6485.3|6483.3|6489.1|6487.1|6489.6|6487.6|6485.3|6483.3|61
1654065900000|2022-06-01 06:45:00|6488.8|6486.8|6495.6|6493.6|6496.3|6494.3|6488.1|6486.1|91
1654066200000|2022-06-01 06:50:00|6495.3|6493.3|6491.8|6489.8|6496.1|6494.1|6490.6|6488.6|85
1654066500000|2022-06-01 06:55:00|6492.1|6490.1|6503.6|6501.6|6504.1|6502.1|6492.1|6490.1|419
1654066800000|2022-06-01 07:00:00|6504.1|6502.1|6507.3|6506.3|6511.6|6510.6|6495.1|6494.1|2496
1654067100000|2022-06-01 07:05:00|6507.6|6506.6|6497.6|6496.6|6511.3|6510.3|6497.3|6496.3|924
1654067400000|2022-06-01 07:10:00|6497.3|6496.3|6498.1|6497.1|6508.8|6507.8|6495.8|6494.8|774
1654067700000|2022-06-01 07:15:00|6497.8|6496.8|6495.3|6494.3|6502.6|6501.6|6493.3|6492.3|631
1654068000000|2022-06-01 07:20:00|6495.6|6494.6|6497.3|6496.3|6500.3|6499.3|6489.1|6488.1|737
1654068300000|2022-06-01 07:25:00|6497.6|6496.6|6498.8|6497.8|6502.1|6501.1|6492.8|6491.8|506
1654068600000|2022-06-01 07:30:00|6498.6|6497.6|6499.3|6498.3|6500.1|6499.1|6492.1|6491.1|436
1654068900000|2022-06-01 07:35:00|6499.6|6498.6|6495.1|6494.1|6501.1|6500.1|6494.3|6493.3|493
1654069200000|2022-06-01 07:40:00|6494.3|6493.3|6485.8|6484.8|6497.6|6496.6|6482.6|6481.6|539
1654069500000|2022-06-01 07:45:00|6486.3|6485.3|6486.6|6485.6|6488.8|6487.8|6483.1|6482.1|290
1654069800000|2022-06-01 07:50:00|6486.8|6485.8|6482.1|6481.1|6491.8|6490.8|6478.8|6477.8|303
1654070100000|2022-06-01 07:55:00|6482.3|6481.3|6482.3|6481.3|6489.6|6488.6|6482.3|6481.3|238
1654070400000|2022-06-01 08:00:00|6482.6|6481.6|6481.3|6480.3|6486.8|6485.8|6478.3|6477.3|263
1654070700000|2022-06-01 08:05:00|6481.6|6480.6|6470.3|6469.3|6483.1|6482.1|6459.1|6458.1|728
1654071000000|2022-06-01 08:10:00|6470.1|6469.1|6466.3|6465.3|6473.6|6472.6|6465.1|6464.1|321
1654071300000|2022-06-01 08:15:00|6466.6|6465.6|6464.8|6463.8|6472.3|6471.3|6463.8|6462.8|243
1654071600000|2022-06-01 08:20:00|6465.1|6464.1|6469.6|6468.6|6470.8|6469.8|6462.1|6461.1|249
1654071900000|2022-06-01 08:25:00|6469.8|6468.8|6473.3|6472.3|6473.6|6472.6|6469.3|6468.3|179
1654072200000|2022-06-01 08:30:00|6473.6|6472.6|6477.3|6476.3|6479.1|6478.1|6473.3|6472.3|325
1654072500000|2022-06-01 08:35:00|6477.6|6476.6|6476.8|6475.8|6480.3|6479.3|6472.8|6471.8|343
1654072800000|2022-06-01 08:40:00|6476.6|6475.6|6477.3|6476.3|6480.1|6479.1|6473.1|6472.1|308
1654073100000|2022-06-01 08:45:00|6477.6|6476.6|6483.3|6482.3|6483.8|6482.8|6477.6|6476.6|314
1654073400000|2022-06-01 08:50:00|6483.6|6482.6|6478.8|6477.8|6483.8|6482.8|6477.8|6476.8|222
1654073700000|2022-06-01 08:55:00|6479.1|6478.1|6476.3|6475.3|6480.1|6479.1|6475.1|6474.1|228
1654074000000|2022-06-01 09:00:00|6476.8|6475.8|6476.3|6475.3|6480.8|6479.8|6475.8|6474.8|254
1654074300000|2022-06-01 09:05:00|6476.1|6475.1|6483.3|6482.3|6487.6|6486.6|6476.1|6475.1|331
1654074600000|2022-06-01 09:10:00|6483.6|6482.6|6481.3|6480.3|6484.6|6483.6|6480.6|6479.6|174
1654074900000|2022-06-01 09:15:00|6481.1|6480.1|6483.8|6482.8|6484.8|6483.8|6481.1|6480.1|201
1654075200000|2022-06-01 09:20:00|6483.6|6482.6|6485.3|6484.3|6487.6|6486.6|6481.8|6480.8|279
1654075500000|2022-06-01 09:25:00|6485.1|6484.1|6487.3|6486.3|6487.8|6486.8|6484.6|6483.6|199
1654075800000|2022-06-01 09:30:00|6487.6|6486.6|6489.6|6488.6|6490.1|6489.1|6486.8|6485.8|210
1654076100000|2022-06-01 09:35:00|6489.3|6488.3|6485.1|6484.1|6491.3|6490.3|6485.1|6484.1|253
1654076400000|2022-06-01 09:40:00|6484.6|6483.6|6485.3|6484.3|6485.6|6484.6|6482.3|6481.3|281
1654076700000|2022-06-01 09:45:00|6485.6|6484.6|6479.8|6478.8|6485.6|6484.6|6479.3|6478.3|173
1654077000000|2022-06-01 09:50:00|6479.6|6478.6|6479.8|6478.8|6480.3|6479.3|6476.8|6475.8|102
1654077300000|2022-06-01 09:55:00|6479.6|6478.6|6474.3|6473.3|6480.3|6479.3|6474.3|6473.3|179
1654077600000|2022-06-01 10:00:00|6474.1|6473.1|6472.8|6471.8|6476.3|6475.3|6470.6|6469.6|218
1654077900000|2022-06-01 10:05:00|6472.6|6471.6|6472.1|6471.1|6474.3|6473.3|6470.3|6469.3|220
1654078200000|2022-06-01 10:10:00|6472.3|6471.3|6470.1|6469.1|6473.1|6472.1|6469.1|6468.1|239
1654078500000|2022-06-01 10:15:00|6470.3|6469.3|6469.8|6468.8|6470.3|6469.3|6467.1|6466.1|285
1654078800000|2022-06-01 10:20:00|6470.1|6469.1|6469.3|6468.3|6472.1|6471.1|6466.6|6465.6|187
1654079100000|2022-06-01 10:25:00|6469.6|6468.6|6466.3|6465.3|6470.3|6469.3|6463.6|6462.6|284
1654079400000|2022-06-01 10:30:00|6466.1|6465.1|6469.8|6468.8|6471.3|6470.3|6466.1|6465.1|180
1654079700000|2022-06-01 10:35:00|6469.6|6468.6|6466.8|6465.8|6471.3|6470.3|6465.1|6464.1|212
1654080000000|2022-06-01 10:40:00|6467.1|6466.1|6469.1|6468.1|6469.8|6468.8|6467.1|6466.1|136
1654080300000|2022-06-01 10:45:00|6469.3|6468.3|6467.6|6466.6|6472.1|6471.1|6466.8|6465.8|336
1654080600000|2022-06-01 10:50:00|6467.8|6466.8|6462.1|6461.1|6468.3|6467.3|6462.1|6461.1|140
1654080900000|2022-06-01 10:55:00|6462.3|6461.3|6463.1|6462.1|6466.3|6465.3|6460.1|6459.1|160
1654081200000|2022-06-01 11:00:00|6463.3|6462.3|6468.1|6467.1|6468.8|6467.8|6462.8|6461.8|158
1654081500000|2022-06-01 11:05:00|6467.8|6466.8|6468.6|6467.6|6470.8|6469.8|6467.1|6466.1|236
1654081800000|2022-06-01 11:10:00|6468.3|6467.3|6469.8|6468.8|6469.8|6468.8|6467.1|6466.1|121
1654082100000|2022-06-01 11:15:00|6470.1|6469.1|6467.3|6466.3|6471.1|6470.1|6466.8|6465.8|133
1654082400000|2022-06-01 11:20:00|6467.1|6466.1|6469.1|6468.1|6469.1|6468.1|6465.1|6464.1|135
1654082700000|2022-06-01 11:25:00|6469.3|6468.3|6470.3|6469.3|6470.6|6469.6|6468.6|6467.6|89
1654083000000|2022-06-01 11:30:00|6470.1|6469.1|6474.1|6473.1|6475.1|6474.1|6468.3|6467.3|245
1654083300000|2022-06-01 11:35:00|6474.3|6473.3|6473.3|6472.3|6477.6|6476.6|6473.1|6472.1|307
1654083600000|2022-06-01 11:40:00|6473.4|6472.4|6467.2|6466.2|6473.4|6472.4|6466.9|6465.9|148
1654083900000|2022-06-01 11:45:00|6466.9|6465.9|6472.9|6471.9|6473.7|6472.7|6466.7|6465.7|135
1654084200000|2022-06-01 11:50:00|6473.2|6472.2|6472.4|6471.4|6474.4|6473.4|6469.9|6468.9|200
1654084500000|2022-06-01 11:55:00|6472.7|6471.7|6477.9|6476.9|6478.2|6477.2|6472.4|6471.4|176
1654084800000|2022-06-01 12:00:00|6478.4|6477.4|6482.7|6481.7|6482.9|6481.9|6476.9|6475.9|267
1654085100000|2022-06-01 12:05:00|6482.4|6481.4|6479.7|6478.7|6483.4|6482.4|6478.9|6477.9|233
1654085400000|2022-06-01 12:10:00|6479.4|6478.4|6480.2|6479.2|6482.2|6481.2|6478.9|6477.9|159
1654085700000|2022-06-01 12:15:00|6480.4|6479.4|6479.7|6478.7|6480.7|6479.7|6478.2|6477.2|139
1654086000000|2022-06-01 12:20:00|6479.9|6478.9|6485.9|6484.9|6486.9|6485.9|6478.7|6477.7|225
1654086300000|2022-06-01 12:25:00|6485.7|6484.7|6489.7|6488.7|6490.7|6489.7|6485.7|6484.7|204
1654086600000|2022-06-01 12:30:00|6489.9|6488.9|6489.2|6488.2|6490.7|6489.7|6487.2|6486.2|230
1654086900000|2022-06-01 12:35:00|6489.4|6488.4|6494.2|6493.2|6494.2|6493.2|6489.4|6488.4|265
1654087200000|2022-06-01 12:40:00|6493.9|6492.9|6497.9|6496.9|6498.2|6497.2|6493.2|6492.2|297
1654087500000|2022-06-01 12:45:00|6498.2|6497.2|6491.7|6490.7|6498.2|6497.2|6490.7|6489.7|242
1654087800000|2022-06-01 12:50:00|6491.4|6490.4|6491.4|6490.4|6493.2|6492.2|6489.9|6488.9|206
1654088100000|2022-06-01 12:55:00|6491.7|6490.7|6489.4|6488.4|6493.7|6492.7|6489.2|6488.2|193
1654088400000|2022-06-01 13:00:00|6490.2|6489.2|6488.9|6487.9|6492.2|6491.2|6487.2|6486.2|205
1654088700000|2022-06-01 13:05:00|6488.7|6487.7|6500.2|6499.2|6500.4|6499.4|6488.4|6487.4|203
1654089000000|2022-06-01 13:10:00|6499.9|6498.9|6500.9|6499.9|6502.7|6501.7|6498.2|6497.2|296
1654089300000|2022-06-01 13:15:00|6500.7|6499.7|6504.7|6503.7|6505.2|6504.2|6499.2|6498.2|292
1654089600000|2022-06-01 13:20:00|6504.9|6503.9|6502.9|6501.9|6504.9|6503.9|6500.4|6499.4|239
1654089900000|2022-06-01 13:25:00|6503.2|6502.2|6502.4|6501.4|6504.7|6503.7|6501.2|6500.2|213
1654090200000|2022-06-01 13:30:00|6502.2|6501.2|6505.4|6504.4|6509.9|6508.9|6500.7|6499.7|858
1654090500000|2022-06-01 13:35:00|6505.7|6504.7|6498.2|6497.2|6511.7|6510.7|6497.7|6496.7|1132
1654090800000|2022-06-01 13:40:00|6497.7|6496.7|6495.2|6494.2|6499.9|6498.9|6493.2|6492.2|625
1654091100000|2022-06-01 13:45:00|6495.4|6494.4|6493.4|6492.4|6497.7|6496.7|6489.2|6488.2|636
1654091400000|2022-06-01 13:50:00|6493.7|6492.7|6495.9|6494.9|6497.4|6496.4|6491.2|6490.2|417
1654091700000|2022-06-01 13:55:00|6496.2|6495.2|6489.4|6488.4|6497.9|6496.9|6489.4|6488.4|442
1654092000000|2022-06-01 14:00:00|6490.2|6489.2|6482.4|6481.4|6495.4|6494.4|6480.2|6479.2|759
1654092300000|2022-06-01 14:05:00|6482.7|6481.7|6471.2|6470.2|6483.4|6482.4|6468.4|6467.4|622
1654092600000|2022-06-01 14:10:00|6471.5|6470.5|6468|6467|6476.5|6475.5|6465|6464|592
1654092900000|2022-06-01 14:15:00|6467.7|6466.7|6457.7|6456.7|6467.7|6466.7|6457|6456|845
1654093200000|2022-06-01 14:20:00|6458|6457|6456.5|6455.5|6462.5|6461.5|6454.7|6453.7|584
1654093500000|2022-06-01 14:25:00|6456|6455|6452.7|6451.7|6458.2|6457.2|6448.2|6447.2|970
1654093800000|2022-06-01 14:30:00|6453|6452|6446.2|6445.2|6457.2|6456.2|6446|6445|690
1654094100000|2022-06-01 14:35:00|6446|6445|6447.5|6446.5|6448.7|6447.7|6439.7|6438.7|697
1654094400000|2022-06-01 14:40:00|6447.2|6446.2|6454.2|6453.2|6455.7|6454.7|6446.5|6445.5|522
1654094700000|2022-06-01 14:45:00|6454|6453|6440.7|6439.7|6456.5|6455.5|6440.2|6439.2|861
1654095000000|2022-06-01 14:50:00|6440.5|6439.5|6447.5|6446.5|6449|6448|6439.5|6438.5|842
1654095300000|2022-06-01 14:55:00|6447|6446|6447.2|6446.2|6454|6453|6446.5|6445.5|783
1654095600000|2022-06-01 15:00:00|6447|6446|6437.2|6436.2|6447.5|6446.5|6435|6434|1039
1654095900000|2022-06-01 15:05:00|6437|6436|6430.7|6429.7|6440|6439|6430.2|6429.2|956
1654096200000|2022-06-01 15:10:00|6430.5|6429.5|6434.7|6433.7|6438.5|6437.5|6429.2|6428.2|654
1654096500000|2022-06-01 15:15:00|6434|6433|6426|6425|6434.7|6433.7|6424|6423|1036
1654096800000|2022-06-01 15:20:00|6425.5|6424.5|6419.2|6418.2|6427|6426|6417.7|6416.7|1094
1654097100000|2022-06-01 15:25:00|6419.5|6418.5|6416|6415|6419.5|6418.5|6413.5|6412.5|1396
1654097400000|2022-06-01 15:30:00|6416.5|6414.5|6420.7|6418.7|6422.5|6420.5|6413.5|6411.5|3575
1654097700000|2022-06-01 15:35:00|6420.5|6418.5|6418.2|6416.2|6422|6420|6410.7|6408.7|1462
1654098000000|2022-06-01 15:40:00|6416.7|6414.7|6411|6409|6417.5|6415.5|6410|6408|470
1654098300000|2022-06-01 15:45:00|6410.7|6408.7|6405.7|6403.7|6415.2|6413.2|6405.5|6403.5|405
1654098600000|2022-06-01 15:50:00|6405.5|6403.5|6409.2|6407.2|6410.5|6408.5|6403.2|6401.2|2504
1654098900000|2022-06-01 15:55:00|6409.5|6407.5|6409.2|6407.2|6413.5|6411.5|6407.2|6405.2|260
1654099200000|2022-06-01 16:00:00|6409|6407|6406.2|6404.2|6410.7|6408.7|6403|6401|225
1654099500000|2022-06-01 16:05:00|6406|6404|6412.7|6410.7|6414.7|6412.7|6405.7|6403.7|154
1654099800000|2022-06-01 16:10:00|6412.5|6410.5|6413.7|6411.7|6413.7|6411.7|6406.7|6404.7|213
1654100100000|2022-06-01 16:15:00|6413.5|6411.5|6420.2|6418.2|6421.5|6419.5|6412.7|6410.7|141
1654100400000|2022-06-01 16:20:00|6420|6418|6422.2|6420.2|6424.5|6422.5|6418.7|6416.7|82
1654100700000|2022-06-01 16:25:00|6422.5|6420.5|6417|6415|6424|6422|6416.7|6414.7|88
1654101000000|2022-06-01 16:30:00|6416.7|6414.7|6421.2|6419.2|6426.5|6424.5|6416.7|6414.7|212
1654101300000|2022-06-01 16:35:00|6421.5|6419.5|6419.2|6417.2|6423.5|6421.5|6419.2|6417.2|191
1654101600000|2022-06-01 16:40:00|6419|6417|6416.7|6414.7|6422.2|6420.2|6416|6414|126
1654101900000|2022-06-01 16:45:00|6416|6414|6411.7|6409.7|6416.2|6414.2|6409.2|6407.2|151
1654102200000|2022-06-01 16:50:00|6412|6410|6418.5|6416.5|6418.5|6416.5|6409.2|6407.2|113
1654102500000|2022-06-01 16:55:00|6418.2|6416.2|6423|6421|6423.7|6421.7|6416|6414|153
1654102800000|2022-06-01 17:00:00|6422.7|6420.7|6423.7|6421.7|6426.5|6424.5|6420.7|6418.7|68
1654103100000|2022-06-01 17:05:00|6423.5|6421.5|6434.5|6432.5|6434.7|6432.7|6422.5|6420.5|78
1654103400000|2022-06-01 17:10:00|6434.2|6432.2|6433|6431|6437|6435|6431.7|6429.7|122
1654103700000|2022-06-01 17:15:00|6433.2|6431.2|6437|6435|6438.7|6436.7|6432.2|6430.2|134
1654104000000|2022-06-01 17:20:00|6437.2|6435.2|6437|6435|6441.7|6439.7|6435|6433|140
1654104300000|2022-06-01 17:25:00|6436.7|6434.7|6439.2|6437.2|6441.7|6439.7|6436.5|6434.5|149
1654104600000|2022-06-01 17:30:00|6439.5|6437.5|6442.2|6440.2|6442.5|6440.5|6435.2|6433.2|91
1654104900000|2022-06-01 17:35:00|6442|6440|6446.2|6444.2|6448.5|6446.5|6441|6439|118
1654105200000|2022-06-01 17:40:00|6446|6444|6446.7|6444.7|6448.7|6446.7|6444.5|6442.5|65
1654105500000|2022-06-01 17:45:00|6447|6445|6444.2|6442.2|6449.7|6447.7|6442|6440|75
1654105800000|2022-06-01 17:50:00|6444|6442|6438.2|6436.2|6446.5|6444.5|6438.2|6436.2|61
1654106100000|2022-06-01 17:55:00|6438|6436|6442.2|6440.2|6447.7|6445.7|6438|6436|47
1654106400000|2022-06-01 18:00:00|6442.5|6440.5|6447|6445|6448.2|6446.2|6441.5|6439.5|45
1654106700000|2022-06-01 18:05:00|6446.7|6444.7|6446.5|6444.5|6448.7|6446.7|6442|6440|54
1654107000000|2022-06-01 18:10:00|6446.2|6444.2|6445.5|6443.5|6447.2|6445.2|6441.5|6439.5|32
1654107300000|2022-06-01 18:15:00|6445.7|6443.7|6446.2|6444.2|6448.7|6446.7|6443|6441|65
1654107600000|2022-06-01 18:20:00|6446|6444|6456.2|6454.2|6456.2|6454.2|6443.5|6441.5|183
1654107900000|2022-06-01 18:25:00|6456|6454|6459.7|6457.7|6464.5|6462.5|6454.5|6452.5|185
1654108200000|2022-06-01 18:30:00|6459.5|6457.5|6461.2|6459.2|6462.2|6460.2|6459|6457|34
1654108500000|2022-06-01 18:35:00|6461|6459|6456.5|6454.5|6462.7|6460.7|6456.5|6454.5|68
1654108800000|2022-06-01 18:40:00|6456.2|6454.2|6463.7|6461.7|6464|6462|6456|6454|107
1654109100000|2022-06-01 18:45:00|6463.5|6461.5|6459.2|6457.2|6464.5|6462.5|6456.2|6454.2|62
1654109400000|2022-06-01 18:50:00|6459.5|6457.5|6453.2|6451.2|6459.5|6457.5|6453|6451|36
1654109700000|2022-06-01 18:55:00|6453.5|6451.5|6452|6450|6456.2|6454.2|6449.7|6447.7|147
1654110000000|2022-06-01 19:00:00|6452.2|6450.2|6449.2|6447.2|6454|6452|6446.7|6444.7|125
1654110300000|2022-06-01 19:05:00|6449|6447|6454.2|6452.2|6456.2|6454.2|6448.7|6446.7|92
1654110600000|2022-06-01 19:10:00|6454|6452|6459.7|6457.7|6461|6459|6452.5|6450.5|125
1654110900000|2022-06-01 19:15:00|6460|6458|6459|6457|6464|6462|6456|6454|74
1654111200000|2022-06-01 19:20:00|6458.7|6456.7|6458.5|6456.5|6461.5|6459.5|6456.2|6454.2|71
1654111500000|2022-06-01 19:25:00|6458.2|6456.2|6457.2|6455.2|6460.2|6458.2|6453.7|6451.7|104
1654111800000|2022-06-01 19:30:00|6457.5|6455.5|6451|6449|6457.5|6455.5|6449.7|6447.7|190
1654112100000|2022-06-01 19:35:00|6450.7|6448.7|6456.7|6454.7|6457.2|6455.2|6448|6446|78
1654112400000|2022-06-01 19:40:00|6457|6455|6452.5|6450.5|6459.2|6457.2|6452.5|6450.5|86
1654112700000|2022-06-01 19:45:00|6452.7|6450.7|6452.7|6450.7|6455|6453|6449.7|6447.7|121
1654113000000|2022-06-01 19:50:00|6455.2|6453.2|6439.5|6437.5|6456.2|6454.2|6439.5|6437.5|320
1654113300000|2022-06-01 19:55:00|6439.2|6437.2|6427.5|6425.5|6439.7|6437.7|6427.5|6425.5|617
1654113600000|2022-06-01 20:00:00|6430.2|6428.2|6430.9|6426.9|6435|6431|6428.3|6424.3|0
1654113900000|2022-06-01 20:05:00|6431.3|6427.3|6429.9|6425.9|6432.8|6428.8|6426.1|6422.1|0
1654114200000|2022-06-01 20:10:00|6429.8|6425.8|6432.5|6428.5|6432.5|6428.5|6427.8|6423.8|0
1654114500000|2022-06-01 20:15:00|6432.7|6428.7|6429.1|6425.1|6433.4|6429.4|6428.7|6424.7|0
1654114800000|2022-06-01 20:20:00|6429|6425|6430.6|6426.6|6430.6|6426.6|6427.6|6423.6|0
1654115100000|2022-06-01 20:25:00|6430.8|6426.8|6431.4|6427.4|6431.9|6427.9|6430.2|6426.2|0
1654115400000|2022-06-01 20:30:00|6431|6427|6429.8|6425.8|6432.6|6428.6|6429.5|6425.5|0
1654115700000|2022-06-01 20:35:00|6429.7|6425.7|6429.5|6425.5|6430.7|6426.7|6429.2|6425.2|0
1654116000000|2022-06-01 20:40:00|6429.9|6425.9|6427.8|6423.8|6429.9|6425.9|6427.3|6423.3|0
1654116300000|2022-06-01 20:45:00|6428.1|6424.1|6430.8|6426.8|6431.5|6427.5|6426.7|6422.7|0
1654116600000|2022-06-01 20:50:00|6430.3|6426.3|6428|6424|6431.8|6427.8|6427.7|6423.7|0
1654116900000|2022-06-01 20:55:00|6428.2|6424.2|6430.1|6426.1|6430.8|6426.8|6425.8|6421.8|0
1654117200000|2022-06-01 21:00:00|6430.3|6426.3|6430|6426|6431.3|6427.3|6429.8|6425.8|0
1654117500000|2022-06-01 21:05:00|6430.2|6426.2|6430.3|6426.3|6430.3|6426.3|6430|6426|0
1654117800000|2022-06-01 21:10:00|6430.5|6426.5|6429.7|6425.7|6430.5|6426.5|6429.6|6425.6|0
1654118100000|2022-06-01 21:15:00|6430.2|6426.2|6431.1|6427.1|6431.1|6427.1|6430.2|6426.2|0
1654118400000|2022-06-01 21:20:00|6430.9|6426.9|6431.2|6427.2|6431.2|6427.2|6430.9|6426.9|0
1654118700000|2022-06-01 21:25:00|6430.9|6426.9|6431.2|6427.2|6431.2|6427.2|6430.7|6426.7|0
1654119000000|2022-06-01 21:30:00|6431.1|6427.1|6430.7|6426.7|6431.2|6427.2|6430.5|6426.5|0
1654119300000|2022-06-01 21:35:00|6430.5|6426.5|6430.8|6426.8|6430.8|6426.8|6430.5|6426.5|0
1654119600000|2022-06-01 21:40:00|6431|6427|6430.8|6426.8|6431.3|6427.3|6430.8|6426.8|0
1654119900000|2022-06-01 21:45:00|6430.5|6426.5|6429.9|6425.9|6430.5|6426.5|6429.9|6425.9|0
1654120200000|2022-06-01 21:50:00|6429.6|6425.6|6429.9|6425.9|6429.9|6425.9|6429.4|6425.4|0
1654120500000|2022-06-01 21:55:00|6430.1|6426.1|6430.8|6426.8|6430.8|6426.8|6429.9|6425.9|0
1654120800000|2022-06-01 22:00:00|6429.9|6425.9|6432.2|6428.2|6433.4|6429.4|6429.9|6425.9|0
1654121100000|2022-06-01 22:05:00|6432.3|6428.3|6430.1|6426.1|6432.9|6428.9|6429.6|6425.6|0
1654121400000|2022-06-01 22:10:00|6430.3|6426.3|6429.4|6425.4|6430.3|6426.3|6427.4|6423.4|0
1654121700000|2022-06-01 22:15:00|6429.6|6425.6|6432.2|6428.2|6434.1|6430.1|6429.6|6425.6|0
1654122000000|2022-06-01 22:20:00|6432.3|6428.3|6428.9|6424.9|6433|6429|6427|6423|0
1654122300000|2022-06-01 22:25:00|6429.3|6425.3|6427.5|6423.5|6429.6|6425.6|6427.4|6423.4|0
1654122600000|2022-06-01 22:30:00|6427.4|6423.4|6426.8|6422.8|6428.7|6424.7|6424.6|6420.6|0
1654122900000|2022-06-01 22:35:00|6427|6423|6424.9|6420.9|6427.3|6423.3|6424.2|6420.2|0
1654123200000|2022-06-01 22:40:00|6424.6|6420.6|6425.4|6421.4|6428|6424|6424.2|6420.2|0
1654123500000|2022-06-01 22:45:00|6425.3|6421.3|6423|6419|6426.8|6422.8|6422.3|6418.3|0
1654123800000|2022-06-01 22:50:00|6423.2|6419.2|6425.2|6421.2|6425.7|6421.7|6422|6418|0
1654124100000|2022-06-01 22:55:00|6425.4|6421.4|6424.3|6420.3|6425.9|6421.9|6424|6420|0
1654124400000|2022-06-01 23:00:00|6424.7|6420.7|6424.8|6420.8|6426.1|6422.1|6423|6419|0
1654124700000|2022-06-01 23:05:00|6424.6|6420.6|6423.4|6419.4|6425.3|6421.3|6423|6419|0
1654125000000|2022-06-01 23:10:00|6423|6419|6425.1|6421.1|6425.6|6421.6|6421.7|6417.7|0
1654125300000|2022-06-01 23:15:00|6425.2|6421.2|6424.1|6421.1|6425.3|6422.3|6423.2|6420.2|0
1654125600000|2022-06-01 23:20:00|6424.2|6421.2|6425.1|6422.1|6425.9|6422.9|6423.7|6420.7|0
1654125900000|2022-06-01 23:25:00|6425.3|6422.3|6425.9|6422.9|6426.8|6423.8|6425.1|6422.1|0
1654126200000|2022-06-01 23:30:00|6426.1|6423.1|6424.4|6421.4|6427|6424|6424.1|6421.1|0
1654126500000|2022-06-01 23:35:00|6424.2|6421.2|6423.4|6420.4|6425.1|6422.1|6423.2|6420.2|0
1654126800000|2022-06-01 23:40:00|6423.7|6420.7|6419.1|6416.1|6423.7|6420.7|6418|6415|0
1654127100000|2022-06-01 23:45:00|6418.7|6415.7|6419.6|6416.6|6419.8|6416.8|6417.5|6414.5|0
1654127400000|2022-06-01 23:50:00|6419.4|6416.4|6417.7|6414.7|6419.6|6416.6|6417|6414|0
1654127700000|2022-06-01 23:55:00|6417.9|6414.9|6419.1|6416.1|6419.5|6416.5|6417.2|6414.2|0
1654128000000|2022-06-02 00:00:00|6419.5|6416.5|6416.1|6413.1|6421.9|6418.9|6415.7|6412.7|0
1654128300000|2022-06-02 00:05:00|6415.9|6412.9|6419.7|6416.7|6420.2|6417.2|6414.3|6411.3|0
1654128600000|2022-06-02 00:10:00|6419.9|6416.9|6423.5|6420.5|6424.5|6421.5|6418.5|6415.5|0
1654128900000|2022-06-02 00:15:00|6423.3|6420.3|6432.9|6429.9|6433.7|6430.7|6421.8|6418.8|0
1654129200000|2022-06-02 00:20:00|6433.7|6430.7|6435.4|6432.4|6435.5|6432.5|6430.3|6427.3|0
1654129500000|2022-06-02 00:25:00|6437.1|6434.1|6434|6431|6440.8|6437.8|6433.9|6430.9|0
1654129800000|2022-06-02 00:30:00|6433.2|6430.2|6430.7|6427.7|6434|6431|6430.6|6427.6|0
1654130100000|2022-06-02 00:35:00|6431.5|6428.5|6435.8|6432.8|6437.5|6434.5|6430.7|6427.7|0
1654130400000|2022-06-02 00:40:00|6436.7|6433.7|6435.8|6432.8|6439.2|6436.2|6434.1|6431.1|0
1654130700000|2022-06-02 00:45:00|6436.6|6433.6|6441.7|6438.7|6441.7|6438.7|6434.1|6431.1|0
1654131000000|2022-06-02 00:50:00|6442.5|6439.5|6435.8|6432.8|6442.6|6439.6|6435.8|6432.8|0
1654131300000|2022-06-02 00:55:00|6437.4|6434.4|6437.4|6434.4|6438.4|6435.4|6435.8|6432.8|0
1654131600000|2022-06-02 01:00:00|6437.5|6434.5|6434.1|6431.1|6439.2|6436.2|6432.4|6429.4|0
1654131900000|2022-06-02 01:05:00|6432.4|6429.4|6435.8|6432.8|6435.8|6432.8|6430.7|6427.7|0
1654132200000|2022-06-02 01:10:00|6435.7|6432.7|6434.1|6431.1|6435.8|6432.8|6434|6431|0
1654132500000|2022-06-02 01:15:00|6434.9|6431.9|6432.4|6429.4|6435.8|6432.8|6430.7|6427.7|0
1654132800000|2022-06-02 01:20:00|6432.5|6429.5|6435.8|6432.8|6437.6|6434.6|6432.4|6429.4|0
1654133100000|2022-06-02 01:25:00|6434.1|6431.1|6439.2|6436.2|6439.2|6436.2|6434.1|6431.1|0
1654133400000|2022-06-02 01:30:00|6439.3|6436.3|6440.9|6437.9|6442.6|6439.6|6437.5|6434.5|0
1654133700000|2022-06-02 01:35:00|6440|6437|6439.2|6436.2|6440.9|6437.9|6439.1|6436.1|0
1654134000000|2022-06-02 01:40:00|6440|6437|6434.1|6431.1|6440.9|6437.9|6434.1|6431.1|0
1654134300000|2022-06-02 01:45:00|6435.8|6432.8|6437.5|6434.5|6439.1|6436.1|6434.1|6431.1|0
1654134600000|2022-06-02 01:50:00|6437.4|6434.4|6437.5|6434.5|6439.2|6436.2|6434|6431|0
1654134900000|2022-06-02 01:55:00|6437.4|6434.4|6430.7|6427.7|6437.4|6434.4|6430.7|6427.7|0
1654135200000|2022-06-02 02:00:00|6429|6426|6427.2|6424.2|6430.7|6427.7|6425.5|6422.5|0
1654135500000|2022-06-02 02:05:00|6425.5|6422.5|6432.3|6429.3|6434|6431|6425.5|6422.5|0
1654135800000|2022-06-02 02:10:00|6430.6|6427.6|6434.1|6431.1|6434.1|6431.1|6430.6|6427.6|0
1654136100000|2022-06-02 02:15:00|6432.4|6429.4|6437.5|6434.5|6437.5|6434.5|6432.4|6429.4|0
1654136400000|2022-06-02 02:20:00|6438.3|6435.3|6435.8|6432.8|6439.1|6436.1|6434.1|6431.1|0
1654136700000|2022-06-02 02:25:00|6437.5|6434.5|6437.5|6434.5|6437.5|6434.5|6435.8|6432.8|0
1654137000000|2022-06-02 02:30:00|6437.4|6434.4|6437.5|6434.5|6439.2|6436.2|6434.1|6431.1|0
1654137300000|2022-06-02 02:35:00|6435.8|6432.8|6434.1|6431.1|6439.2|6436.2|6432.4|6429.4|0
1654137600000|2022-06-02 02:40:00|6432.4|6429.4|6430.7|6427.7|6434.1|6431.1|6430.7|6427.7|0
1654137900000|2022-06-02 02:45:00|6432.4|6429.4|6435.8|6432.8|6435.8|6432.8|6430.7|6427.7|0
1654138200000|2022-06-02 02:50:00|6435.7|6432.7|6432.4|6429.4|6435.8|6432.8|6430.7|6427.7|0
1654138500000|2022-06-02 02:55:00|6432.5|6429.5|6425.7|6422.7|6434.1|6431.1|6425.7|6422.7|0
1654138800000|2022-06-02 03:00:00|6427.4|6424.4|6425.7|6422.7|6427.4|6424.4|6425.7|6422.7|0
1654139100000|2022-06-02 03:05:00|6427.4|6424.4|6425.7|6422.7|6430.8|6427.8|6425.7|6422.7|0
1654139400000|2022-06-02 03:10:00|6424|6421|6424.1|6421.1|6424.1|6421.1|6422.4|6419.4|0
1654139700000|2022-06-02 03:15:00|6425.7|6422.7|6425.7|6422.7|6427.4|6424.4|6425.7|6422.7|0
1654140000000|2022-06-02 03:20:00|6425.8|6422.8|6425.7|6422.7|6427.4|6424.4|6425.7|6422.7|0
1654140300000|2022-06-02 03:25:00|6427.4|6424.4|6425.8|6422.8|6427.5|6424.5|6425.8|6422.8|0
1654140600000|2022-06-02 03:30:00|6427.4|6424.4|6425.7|6422.7|6427.5|6424.5|6424.1|6421.1|0
1654140900000|2022-06-02 03:35:00|6424.1|6421.1|6424.1|6421.1|6425.7|6422.7|6420.6|6417.6|0
1654141200000|2022-06-02 03:40:00|6424.9|6421.9|6424.1|6421.1|6427.5|6424.5|6424.1|6421.1|0
1654141500000|2022-06-02 03:45:00|6424|6421|6425.8|6422.8|6427.4|6424.4|6424|6421|0
1654141800000|2022-06-02 03:50:00|6426.6|6423.6|6425.8|6422.8|6427.5|6424.5|6425.7|6422.7|0
1654142100000|2022-06-02 03:55:00|6425.7|6422.7|6425.8|6422.8|6425.8|6422.8|6424.1|6421.1|0
1654142400000|2022-06-02 04:00:00|6427.5|6424.5|6425.8|6422.8|6427.5|6424.5|6425.7|6422.7|0
1654142700000|2022-06-02 04:05:00|6425.7|6422.7|6424.1|6421.1|6427.4|6424.4|6424.1|6421.1|0
1654143000000|2022-06-02 04:10:00|6425.7|6422.7|6425.8|6422.8|6425.8|6422.8|6424.1|6421.1|0
1654143300000|2022-06-02 04:15:00|6427.5|6424.5|6430.9|6427.9|6430.9|6427.9|6427.5|6424.5|0
1654143600000|2022-06-02 04:20:00|6430.1|6427.1|6427.6|6424.6|6430.1|6427.1|6427.6|6424.6|0
1654144200000|2022-06-02 04:30:00|6429.3|6426.3|6429.3|6426.3|6429.3|6426.3|6427.6|6424.6|0
1654144500000|2022-06-02 04:35:00|6428.5|6425.5|6431|6428|6431|6428|6427.6|6424.6|0
1654144800000|2022-06-02 04:40:00|6431.1|6428.1|6429.4|6426.4|6432.7|6429.7|6429.4|6426.4|0
1654145100000|2022-06-02 04:45:00|6431.1|6428.1|6429.4|6426.4|6431.1|6428.1|6429.4|6426.4|0
1654145400000|2022-06-02 04:50:00|6429.3|6426.3|6431.1|6428.1|6431.1|6428.1|6427.7|6424.7|0
1654145700000|2022-06-02 04:55:00|6431.2|6428.2|6431.2|6428.2|6431.2|6428.2|6431.1|6428.1|0
1654146000000|2022-06-02 05:00:00|6432.9|6429.9|6429.7|6426.7|6433.1|6430.1|6429.7|6426.7|0
1654146300000|2022-06-02 05:05:00|6428.9|6425.9|6426.4|6423.4|6431.4|6428.4|6426.3|6423.3|0
1654146600000|2022-06-02 05:10:00|6426.3|6423.3|6419.4|6416.4|6426.3|6423.3|6419.4|6416.4|0
1654146900000|2022-06-02 05:15:00|6419.5|6416.5|6421.2|6418.2|6422.8|6419.8|6417.7|6414.7|0
1654147200000|2022-06-02 05:20:00|6421.3|6418.3|6421.3|6418.3|6423|6420|6419.5|6416.5|0
1654147500000|2022-06-02 05:25:00|6421.2|6418.2|6424.7|6421.7|6424.7|6421.7|6419.6|6416.6|0
1654147800000|2022-06-02 05:30:00|6423.1|6420.1|6421.4|6418.4|6424.8|6421.8|6421.3|6418.3|0
1654148100000|2022-06-02 05:35:00|6421.3|6418.3|6421.6|6418.6|6423.3|6420.3|6418.2|6415.2|0
1654148400000|2022-06-02 05:40:00|6423.3|6420.3|6425.2|6422.2|6425.2|6422.2|6421.6|6418.6|0
1654148700000|2022-06-02 05:45:00|6426.9|6423.9|6428.7|6425.7|6430.4|6427.4|6425.2|6422.2|0
1654149000000|2022-06-02 05:50:00|6430.3|6427.3|6433.8|6430.8|6433.8|6430.8|6430.3|6427.3|0
1654149300000|2022-06-02 05:55:00|6432.1|6429.1|6428.8|6425.8|6432.1|6429.1|6428.7|6425.7|0
1654149600000|2022-06-02 06:00:00|6428.7|6425.7|6434|6432|6435.2|6433.2|6426.7|6424.7|287
1654149900000|2022-06-02 06:05:00|6435.5|6433.5|6441|6439|6441|6439|6431.5|6429.5|165
1654150200000|2022-06-02 06:10:00|6440.2|6438.2|6439.5|6437.5|6440.7|6438.7|6435.7|6433.7|155
1654150500000|2022-06-02 06:15:00|6438.5|6436.5|6432.2|6430.2|6439.7|6437.7|6432.2|6430.2|88
1654150800000|2022-06-02 06:20:00|6431.7|6429.7|6435|6433|6435.2|6433.2|6431.7|6429.7|34
1654151100000|2022-06-02 06:25:00|6435.2|6433.2|6434.7|6432.7|6437.5|6435.5|6432.7|6430.7|53
1654151400000|2022-06-02 06:30:00|6435|6433|6429.7|6427.7|6435.7|6433.7|6429|6427|84
1654151700000|2022-06-02 06:35:00|6429.5|6427.5|6429.5|6427.5|6432.5|6430.5|6429.5|6427.5|94
1654152000000|2022-06-02 06:40:00|6429.7|6427.7|6432.7|6430.7|6434.5|6432.5|6429.5|6427.5|82
1654152300000|2022-06-02 06:45:00|6432.5|6430.5|6438.7|6436.7|6439|6437|6432.2|6430.2|129
1654152600000|2022-06-02 06:50:00|6439|6437|6441.7|6439.7|6442.5|6440.5|6437.5|6435.5|99
1654152900000|2022-06-02 06:55:00|6441.5|6439.5|6449.2|6447.2|6449.2|6447.2|6441.5|6439.5|307
1654153200000|2022-06-02 07:00:00|6448.7|6447.7|6459.2|6458.2|6460.2|6459.2|6443.2|6442.2|1611
1654153500000|2022-06-02 07:05:00|6459.5|6458.5|6453.7|6452.7|6462|6461|6452.5|6451.5|895
1654153800000|2022-06-02 07:10:00|6454|6453|6463|6462|6463|6462|6450.7|6449.7|615
1654154100000|2022-06-02 07:15:00|6462.7|6461.7|6468.7|6467.7|6469.2|6468.2|6460.7|6459.7|467
1654154400000|2022-06-02 07:20:00|6469|6468|6470.7|6469.7|6472.7|6471.7|6463.2|6462.2|520
1654154700000|2022-06-02 07:25:00|6470.5|6469.5|6472.7|6471.7|6476|6475|6467.5|6466.5|556
1654155000000|2022-06-02 07:30:00|6472.5|6471.5|6466.2|6465.2|6474.5|6473.5|6464.2|6463.2|487
1654155300000|2022-06-02 07:35:00|6466.7|6465.7|6478.2|6477.2|6478.7|6477.7|6466.2|6465.2|441
1654155600000|2022-06-02 07:40:00|6477.9|6476.9|6478.4|6477.4|6479.7|6478.7|6474.9|6473.9|320
1654155900000|2022-06-02 07:45:00|6478.7|6477.7|6465.9|6464.9|6479.7|6478.7|6463.7|6462.7|362
1654156200000|2022-06-02 07:50:00|6466.2|6465.2|6468.9|6467.9|6472.4|6471.4|6464.4|6463.4|276
1654156500000|2022-06-02 07:55:00|6469.2|6468.2|6465.4|6464.4|6470.9|6469.9|6461.2|6460.2|416
1654156800000|2022-06-02 08:00:00|6465.7|6464.7|6465.9|6464.9|6466.7|6465.7|6457.9|6456.9|411
1654157100000|2022-06-02 08:05:00|6465.7|6464.7|6465.9|6464.9|6469.4|6468.4|6459.2|6458.2|246
1654157400000|2022-06-02 08:10:00|6466.2|6465.2|6471.4|6470.4|6472.4|6471.4|6465.7|6464.7|246
1654157700000|2022-06-02 08:15:00|6471.7|6470.7|6479.7|6478.7|6484.9|6483.9|6468.2|6467.2|620
1654158000000|2022-06-02 08:20:00|6479.9|6478.9|6481.7|6480.7|6485.9|6484.9|6478.2|6477.2|508
1654158300000|2022-06-02 08:25:00|6481.4|6480.4|6482.9|6481.9|6485.9|6484.9|6481.2|6480.2|293
1654158600000|2022-06-02 08:30:00|6483.2|6482.2|6487.2|6486.2|6487.4|6486.4|6481.7|6480.7|302
1654158900000|2022-06-02 08:35:00|6486.9|6485.9|6485.4|6484.4|6488.9|6487.9|6481.9|6480.9|286
1654159200000|2022-06-02 08:40:00|6485.2|6484.2|6482.9|6481.9|6487.7|6486.7|6482.2|6481.2|257
1654159500000|2022-06-02 08:45:00|6482.7|6481.7|6485.4|6484.4|6487.2|6486.2|6480.9|6479.9|300
1654159800000|2022-06-02 08:50:00|6485.7|6484.7|6480.4|6479.4|6488.7|6487.7|6480.4|6479.4|258
1654160100000|2022-06-02 08:55:00|6480.2|6479.2|6476.2|6475.2|6481.9|6480.9|6476.2|6475.2|240
1654160400000|2022-06-02 09:00:00|6475.4|6474.4|6477.4|6476.4|6481.2|6480.2|6467.9|6466.9|395
1654160700000|2022-06-02 09:05:00|6477.2|6476.2|6480.2|6479.2|6483.2|6482.2|6475.9|6474.9|253
1654161000000|2022-06-02 09:10:00|6479.9|6478.9|6481.4|6480.4|6481.9|6480.9|6477.9|6476.9|299
1654161300000|2022-06-02 09:15:00|6481.7|6480.7|6483.2|6482.2|6483.4|6482.4|6479.7|6478.7|217
1654161600000|2022-06-02 09:20:00|6483.4|6482.4|6483.9|6482.9|6486.9|6485.9|6481.4|6480.4|171
1654161900000|2022-06-02 09:25:00|6484.2|6483.2|6485.9|6484.9|6486.2|6485.2|6482.9|6481.9|175
1654162200000|2022-06-02 09:30:00|6486.2|6485.2|6483.4|6482.4|6487.9|6486.9|6483.4|6482.4|241
1654162500000|2022-06-02 09:35:00|6483.2|6482.2|6483.2|6482.2|6485.2|6484.2|6480.9|6479.9|177
1654162800000|2022-06-02 09:40:00|6482.9|6481.9|6482.7|6481.7|6485.2|6484.2|6481.2|6480.2|111
1654163100000|2022-06-02 09:45:00|6482.9|6481.9|6483.4|6482.4|6484.7|6483.7|6481.4|6480.4|172
1654163400000|2022-06-02 09:50:00|6483.2|6482.2|6483.9|6482.9|6484.7|6483.7|6479.2|6478.2|195
1654163700000|2022-06-02 09:55:00|6483.7|6482.7|6482.2|6481.2|6485.2|6484.2|6481.7|6480.7|182
1654164000000|2022-06-02 10:00:00|6482.4|6481.4|6482.9|6481.9|6483.7|6482.7|6480.4|6479.4|138
1654164300000|2022-06-02 10:05:00|6482.7|6481.7|6483.7|6482.7|6485.7|6484.7|6479.9|6478.9|186
1654164600000|2022-06-02 10:10:00|6483.9|6482.9|6483.2|6482.2|6485.2|6484.2|6482.2|6481.2|104
1654164900000|2022-06-02 10:15:00|6483.4|6482.4|6478.9|6477.9|6484.4|6483.4|6478.9|6477.9|362
1654165200000|2022-06-02 10:20:00|6479.2|6478.2|6473.4|6472.4|6479.7|6478.7|6473.4|6472.4|238
1654165500000|2022-06-02 10:25:00|6473.2|6472.2|6469.9|6468.9|6473.9|6472.9|6466.7|6465.7|305
1654165800000|2022-06-02 10:30:00|6469.7|6468.7|6472.4|6471.4|6474.9|6473.9|6469.4|6468.4|172
1654166100000|2022-06-02 10:35:00|6472.7|6471.7|6478.9|6477.9|6478.9|6477.9|6472.4|6471.4|145
1654166400000|2022-06-02 10:40:00|6479.2|6478.2|6486.2|6485.2|6486.4|6485.4|6479.2|6478.2|333
1654166700000|2022-06-02 10:45:00|6486.4|6485.4|6488.9|6487.9|6490.4|6489.4|6486.4|6485.4|173
1654167000000|2022-06-02 10:50:00|6488.7|6487.7|6487.9|6486.9|6488.7|6487.7|6485.9|6484.9|152
1654167300000|2022-06-02 10:55:00|6488.2|6487.2|6488.4|6487.4|6490.7|6489.7|6487.9|6486.9|195
1654167600000|2022-06-02 11:00:00|6488.7|6487.7|6481.4|6480.4|6488.9|6487.9|6481.2|6480.2|141
1654167900000|2022-06-02 11:05:00|6481.2|6480.2|6481.4|6480.4|6482.2|6481.2|6479.9|6478.9|94
1654168200000|2022-06-02 11:10:00|6481.7|6480.7|6483.4|6482.4|6483.7|6482.7|6480.9|6479.9|127
1654168500000|2022-06-02 11:15:00|6483.7|6482.7|6481.2|6480.2|6483.7|6482.7|6480.9|6479.9|126
1654168800000|2022-06-02 11:20:00|6481.4|6480.4|6487.9|6486.9|6488.2|6487.2|6481.2|6480.2|161
1654169100000|2022-06-02 11:25:00|6487.7|6486.7|6489.9|6488.9|6490.7|6489.7|6486.7|6485.7|150
1654169400000|2022-06-02 11:30:00|6489.7|6488.7|6489.4|6488.4|6491.7|6490.7|6487.7|6486.7|134
1654169700000|2022-06-02 11:35:00|6489.2|6488.2|6491.7|6490.7|6491.9|6490.9|6488.4|6487.4|229
1654170000000|2022-06-02 11:40:00|6491.1|6490.1|6493.6|6492.6|6494.6|6493.6|6491.1|6490.1|329
1654170300000|2022-06-02 11:45:00|6493.3|6492.3|6495.6|6494.6|6497.1|6496.1|6492.6|6491.6|256
1654170600000|2022-06-02 11:50:00|6495.3|6494.3|6495.8|6494.8|6496.8|6495.8|6494.1|6493.1|139
1654170900000|2022-06-02 11:55:00|6495.6|6494.6|6496.3|6495.3|6496.3|6495.3|6493.3|6492.3|232
1654171200000|2022-06-02 12:00:00|6496.1|6495.1|6496.6|6495.6|6497.1|6496.1|6493.6|6492.6|242
1654171500000|2022-06-02 12:05:00|6496.3|6495.3|6489.8|6488.8|6496.6|6495.6|6488.8|6487.8|336
1654171800000|2022-06-02 12:10:00|6489.6|6488.6|6495.1|6494.1|6495.1|6494.1|6488.6|6487.6|220
1654172100000|2022-06-02 12:15:00|6494.8|6493.8|6494.1|6493.1|6503.8|6502.8|6489.1|6488.1|563
1654172400000|2022-06-02 12:20:00|6493.8|6492.8|6497.3|6496.3|6498.1|6497.1|6493.1|6492.1|150
1654172700000|2022-06-02 12:25:00|6497.1|6496.1|6497.8|6496.8|6499.8|6498.8|6495.8|6494.8|235
1654173000000|2022-06-02 12:30:00|6497.3|6496.3|6493.8|6492.8|6500.6|6499.6|6492.8|6491.8|192
1654173300000|2022-06-02 12:35:00|6493.6|6492.6|6495.8|6494.8|6499.1|6498.1|6492.8|6491.8|157
1654173600000|2022-06-02 12:40:00|6496.1|6495.1|6497.8|6496.8|6501.1|6500.1|6495.8|6494.8|142
1654173900000|2022-06-02 12:45:00|6497.6|6496.6|6496.8|6495.8|6498.8|6497.8|6494.6|6493.6|169
1654174200000|2022-06-02 12:50:00|6496.6|6495.6|6501.6|6500.6|6503.3|6502.3|6496.6|6495.6|359
1654174500000|2022-06-02 12:55:00|6501.8|6500.8|6497.6|6496.6|6502.8|6501.8|6496.6|6495.6|282
1654174800000|2022-06-02 13:00:00|6498.3|6497.3|6490.1|6489.1|6500.1|6499.1|6490.1|6489.1|484
1654175100000|2022-06-02 13:05:00|6490.3|6489.3|6485.1|6484.1|6493.3|6492.3|6483.6|6482.6|452
1654175400000|2022-06-02 13:10:00|6484.8|6483.8|6489.1|6488.1|6489.1|6488.1|6484.1|6483.1|271
1654175700000|2022-06-02 13:15:00|6488.8|6487.8|6492.8|6491.8|6494.1|6493.1|6487.6|6486.6|136
1654176000000|2022-06-02 13:20:00|6492.6|6491.6|6491.1|6490.1|6494.1|6493.1|6490.1|6489.1|256
1654176300000|2022-06-02 13:25:00|6490.6|6489.6|6492.1|6491.1|6493.6|6492.6|6487.1|6486.1|346
1654176600000|2022-06-02 13:30:00|6492.3|6491.3|6492.6|6491.6|6495.1|6494.1|6482.8|6481.8|1050
1654176900000|2022-06-02 13:35:00|6492.8|6491.8|6492.6|6491.6|6493.8|6492.8|6483.6|6482.6|637
1654177200000|2022-06-02 13:40:00|6492.3|6491.3|6496.3|6495.3|6497.3|6496.3|6485.8|6484.8|558
1654177500000|2022-06-02 13:45:00|6496.6|6495.6|6498.1|6497.1|6498.8|6497.8|6489.8|6488.8|369
1654177800000|2022-06-02 13:50:00|6498.3|6497.3|6491.3|6490.3|6498.3|6497.3|6491.1|6490.1|325
1654178100000|2022-06-02 13:55:00|6491.6|6490.6|6487.3|6486.3|6491.6|6490.6|6479.8|6478.8|358
1654178400000|2022-06-02 14:00:00|6486.8|6485.8|6487.6|6486.6|6492.6|6491.6|6483.3|6482.3|552
1654178700000|2022-06-02 14:05:00|6487.8|6486.8|6485.6|6484.6|6487.8|6486.8|6479.6|6478.6|539
1654179000000|2022-06-02 14:10:00|6485.7|6484.7|6499.2|6498.2|6500.2|6499.2|6483.4|6482.4|644
1654179300000|2022-06-02 14:15:00|6498.4|6497.4|6485.9|6484.9|6499.7|6498.7|6485.2|6484.2|507
1654179600000|2022-06-02 14:20:00|6485.7|6484.7|6473.9|6472.9|6489.9|6488.9|6472.4|6471.4|649
1654179900000|2022-06-02 14:25:00|6474.2|6473.2|6477.9|6476.9|6480.2|6479.2|6473.4|6472.4|432
1654180200000|2022-06-02 14:30:00|6477.7|6476.7|6483.9|6482.9|6486.2|6485.2|6476.2|6475.2|376
1654180500000|2022-06-02 14:35:00|6483.7|6482.7|6484.4|6483.4|6486.2|6485.2|6479.4|6478.4|277
1654180800000|2022-06-02 14:40:00|6484.7|6483.7|6480.7|6479.7|6486.7|6485.7|6478.7|6477.7|337
1654181100000|2022-06-02 14:45:00|6480.4|6479.4|6483.7|6482.7|6485.9|6484.9|6476.4|6475.4|345
1654181400000|2022-06-02 14:50:00|6483.4|6482.4|6485.9|6484.9|6486.7|6485.7|6480.9|6479.9|386
1654181700000|2022-06-02 14:55:00|6485.7|6484.7|6486.9|6485.9|6490.2|6489.2|6481.7|6480.7|529
1654182000000|2022-06-02 15:00:00|6487.2|6486.2|6494.7|6493.7|6496.9|6495.9|6485.7|6484.7|405
1654182300000|2022-06-02 15:05:00|6494.9|6493.9|6495.9|6494.9|6496.9|6495.9|6493.7|6492.7|406
1654182600000|2022-06-02 15:10:00|6496.2|6495.2|6500.9|6499.9|6501.2|6500.2|6495.4|6494.4|638
1654182900000|2022-06-02 15:15:00|6501.2|6500.2|6500.9|6499.9|6503.2|6502.2|6499.4|6498.4|468
1654183200000|2022-06-02 15:20:00|6501.2|6500.2|6505.2|6504.2|6506.7|6505.7|6500.7|6499.7|692
1654183500000|2022-06-02 15:25:00|6505.4|6504.4|6506.4|6505.4|6507.7|6506.7|6501.7|6500.7|1058
1654183800000|2022-06-02 15:30:00|6506.7|6505.7|6501.4|6499.4|6507.4|6505.7|6499.7|6497.7|1920
1654184100000|2022-06-02 15:35:00|6501.7|6499.7|6500.7|6498.7|6503.2|6501.2|6497.4|6495.4|987
1654184400000|2022-06-02 15:40:00|6500.9|6498.9|6510.7|6508.7|6511.2|6509.2|6500.9|6498.9|348
1654184700000|2022-06-02 15:45:00|6510.9|6508.9|6520.4|6518.4|6520.9|6518.9|6509.4|6507.4|222
1654185000000|2022-06-02 15:50:00|6520.7|6518.7|6520.4|6518.4|6524.7|6522.7|6519.4|6517.4|327
1654185300000|2022-06-02 15:55:00|6520.2|6518.2|6515.9|6513.9|6521.4|6519.4|6515.2|6513.2|144
1654185600000|2022-06-02 16:00:00|6516.4|6514.4|6520.2|6518.2|6520.4|6518.4|6513.2|6511.2|173
1654185900000|2022-06-02 16:05:00|6520.4|6518.4|6518.4|6516.4|6521.2|6519.2|6516.4|6514.4|148
1654186200000|2022-06-02 16:10:00|6518.2|6516.2|6519.9|6517.9|6521.4|6519.4|6516.7|6514.7|66
1654186500000|2022-06-02 16:15:00|6519.7|6517.7|6523.4|6521.4|6524.4|6522.4|6519.7|6517.7|61
1654186800000|2022-06-02 16:20:00|6523.2|6521.2|6529.4|6527.4|6529.4|6527.4|6521.4|6519.4|188
1654187100000|2022-06-02 16:25:00|6529.2|6527.2|6529.9|6527.9|6530.2|6528.2|6527.4|6525.4|88
1654187400000|2022-06-02 16:30:00|6530.2|6528.2|6531.2|6529.2|6531.7|6529.7|6528.2|6526.2|57
1654187700000|2022-06-02 16:35:00|6531.4|6529.4|6534.4|6532.4|6534.4|6532.4|6529.9|6527.9|52
1654188000000|2022-06-02 16:40:00|6534.7|6532.7|6528.9|6526.9|6534.9|6532.9|6526.2|6524.2|112
1654188300000|2022-06-02 16:45:00|6529.2|6527.2|6529.9|6527.9|6531.2|6529.2|6528.4|6526.4|55
1654188600000|2022-06-02 16:50:00|6530.2|6528.2|6535.4|6533.4|6535.4|6533.4|6529.7|6527.7|52
1654188900000|2022-06-02 16:55:00|6535.2|6533.2|6533.4|6531.4|6535.2|6533.2|6530.9|6528.9|173
1654189200000|2022-06-02 17:00:00|6533.7|6531.7|6536.4|6534.4|6536.4|6534.4|6532.2|6530.2|68
1654189500000|2022-06-02 17:05:00|6536.2|6534.2|6533.9|6531.9|6537.4|6535.4|6533.9|6531.9|89
1654189800000|2022-06-02 17:10:00|6533.7|6531.7|6529.7|6527.7|6535.7|6533.7|6526.9|6524.9|104
1654190100000|2022-06-02 17:15:00|6529.9|6527.9|6531.4|6529.4|6531.7|6529.7|6526.4|6524.4|73
1654190400000|2022-06-02 17:20:00|6531.2|6529.2|6531.4|6529.4|6533.2|6531.2|6529.2|6527.2|69
1654190700000|2022-06-02 17:25:00|6531.2|6529.2|6531.4|6529.4|6532.7|6530.7|6526.9|6524.9|35
1654191000000|2022-06-02 17:30:00|6531.2|6529.2|6534.9|6532.9|6535.2|6533.2|6530.2|6528.2|63
1654191300000|2022-06-02 17:35:00|6535.2|6533.2|6534.2|6532.2|6535.4|6533.4|6532.7|6530.7|31
1654191600000|2022-06-02 17:40:00|6534.4|6532.4|6536.2|6534.2|6536.4|6534.4|6531.4|6529.4|116
1654191900000|2022-06-02 17:45:00|6536.4|6534.4|6537.4|6535.4|6537.4|6535.4|6534.4|6532.4|60
1654192200000|2022-06-02 17:50:00|6537.7|6535.7|6534.7|6532.7|6537.9|6535.9|6533.2|6531.2|44
1654192500000|2022-06-02 17:55:00|6534.4|6532.4|6535.4|6533.4|6535.9|6533.9|6530.9|6528.9|107
1654192800000|2022-06-02 18:00:00|6535.7|6533.7|6537.4|6535.4|6537.9|6535.9|6532.9|6530.9|66
1654193100000|2022-06-02 18:05:00|6537.2|6535.2|6537.9|6535.9|6540.2|6538.2|6536.2|6534.2|62
1654193400000|2022-06-02 18:10:00|6537.7|6535.7|6538.4|6536.4|6539.4|6537.4|6535.2|6533.2|39
1654193700000|2022-06-02 18:15:00|6538.2|6536.2|6538.4|6536.4|6539.2|6537.2|6536.7|6534.7|30
1654194000000|2022-06-02 18:20:00|6538.2|6536.2|6538.2|6536.2|6539.4|6537.4|6537.2|6535.2|36
1654194300000|2022-06-02 18:25:00|6537.9|6535.9|6536.4|6534.4|6538.2|6536.2|6534.2|6532.2|41
1654194600000|2022-06-02 18:30:00|6536.7|6534.7|6539.4|6537.4|6540.9|6538.9|6536.4|6534.4|81
1654194900000|2022-06-02 18:35:00|6539.2|6537.2|6539.7|6537.7|6540.4|6538.4|6538.2|6536.2|22
1654195200000|2022-06-02 18:40:00|6539.4|6537.4|6538.7|6536.7|6540.7|6538.7|6537.2|6535.2|35
1654195500000|2022-06-02 18:45:00|6538.4|6536.4|6537.7|6535.7|6540.4|6538.4|6536.7|6534.7|56
1654195800000|2022-06-02 18:50:00|6537.4|6535.4|6537.4|6535.4|6540.9|6538.9|6535.7|6533.7|87
1654196100000|2022-06-02 18:55:00|6537.2|6535.2|6529.7|6527.7|6537.9|6535.9|6529.2|6527.2|64
1654196400000|2022-06-02 19:00:00|6529.4|6527.4|6532.7|6530.7|6534.7|6532.7|6528.4|6526.4|67
1654196700000|2022-06-02 19:05:00|6532.4|6530.4|6532.9|6530.9|6534.9|6532.9|6531.7|6529.7|47
1654197000000|2022-06-02 19:10:00|6532.7|6530.7|6536.9|6534.9|6537.7|6535.7|6532.2|6530.2|66
1654197300000|2022-06-02 19:15:00|6537.2|6535.2|6538.4|6536.4|6538.7|6536.7|6535.9|6533.9|75
1654197600000|2022-06-02 19:20:00|6538.7|6536.7|6539.2|6537.2|6539.7|6537.7|6536.7|6534.7|77
1654197900000|2022-06-02 19:25:00|6538.9|6536.9|6532.9|6530.9|6540.4|6538.4|6530.9|6528.9|58
1654198200000|2022-06-02 19:30:00|6532.7|6530.7|6537.4|6535.4|6537.4|6535.4|6532.4|6530.4|55
1654198500000|2022-06-02 19:35:00|6537.7|6535.7|6538.4|6536.4|6540.4|6538.4|6537.2|6535.2|47
1654198800000|2022-06-02 19:40:00|6538.7|6536.7|6540.9|6538.9|6541.4|6539.4|6538.2|6536.2|71
1654199100000|2022-06-02 19:45:00|6540.7|6538.7|6540.9|6538.9|6543.2|6541.2|6538.2|6536.2|163
1654199400000|2022-06-02 19:50:00|6541.7|6539.7|6549.7|6547.7|6550.4|6548.4|6541.7|6539.7|304
1654199700000|2022-06-02 19:55:00|6549.4|6547.4|6553.7|6551.7|6555.7|6553.7|6548.2|6546.2|308
1654200000000|2022-06-02 20:00:00|6554.5|6550.5|6555|6551|6557|6553|6548.9|6544.9|0
1654200300000|2022-06-02 20:05:00|6554.6|6550.6|6555.2|6551.2|6556.9|6552.9|6554|6550|0
1654200600000|2022-06-02 20:10:00|6554.5|6550.5|6549.2|6545.2|6554.9|6550.9|6548.3|6544.3|0
1654200900000|2022-06-02 20:15:00|6549.5|6545.5|6551.4|6547.4|6552.1|6548.1|6548.5|6544.5|0
1654201200000|2022-06-02 20:20:00|6551.2|6547.2|6556.3|6552.3|6556.6|6552.6|6550.7|6546.7|0
1654201500000|2022-06-02 20:25:00|6556.1|6552.1|6556.1|6552.1|6558.1|6554.1|6555.7|6551.7|0
1654201800000|2022-06-02 20:30:00|6556.4|6552.4|6556.3|6552.3|6557.1|6553.1|6555.8|6551.8|0
1654202100000|2022-06-02 20:35:00|6556.7|6552.7|6557.4|6553.4|6557.7|6553.7|6556|6552|0
1654202400000|2022-06-02 20:40:00|6557.3|6553.3|6560.8|6556.8|6560.8|6556.8|6557|6553|0
1654202700000|2022-06-02 20:45:00|6560.4|6556.4|6560.2|6556.2|6560.5|6556.5|6559.6|6555.6|0
1654203000000|2022-06-02 20:50:00|6560.3|6556.3|6560.6|6556.6|6561|6557|6560.3|6556.3|0
1654203300000|2022-06-02 20:55:00|6560.2|6556.2|6559.9|6555.9|6560.2|6556.2|6559.5|6555.5|0
1654203600000|2022-06-02 21:00:00|6559.8|6555.8|6560|6556|6560.2|6556.2|6559.3|6555.3|0
1654203900000|2022-06-02 21:05:00|6560.4|6556.4|6560.5|6556.5|6560.7|6556.7|6560|6556|0
1654204200000|2022-06-02 21:10:00|6560.3|6556.3|6559.5|6555.5|6560.5|6556.5|6559.5|6555.5|0
1654204500000|2022-06-02 21:15:00|6559.4|6555.4|6559.4|6555.4|6559.9|6555.9|6559.2|6555.2|0
1654204800000|2022-06-02 21:20:00|6559.7|6555.7|6559.8|6555.8|6560|6556|6559.2|6555.2|0
1654205100000|2022-06-02 21:25:00|6559.5|6555.5|6560|6556|6560.3|6556.3|6559.3|6555.3|0
1654205400000|2022-06-02 21:30:00|6559.9|6555.9|6560|6556|6560.2|6556.2|6559.7|6555.7|0
1654205700000|2022-06-02 21:35:00|6559.9|6555.9|6559.9|6555.9|6560|6556|6559.5|6555.5|0
1654206000000|2022-06-02 21:40:00|6560.2|6556.2|6558.5|6554.5|6560.2|6556.2|6558.5|6554.5|0
1654206300000|2022-06-02 21:45:00|6558.6|6554.6|6558|6554|6559|6555|6558|6554|0
1654206600000|2022-06-02 21:50:00|6558.2|6554.2|6558|6554|6558.2|6554.2|6558|6554|0
1654206900000|2022-06-02 21:55:00|6558.2|6554.2|6558|6554|6558.2|6554.2|6558|6554|0
1654207200000|2022-06-02 22:00:00|6558.2|6554.2|6561.8|6557.8|6562.5|6558.5|6558.2|6554.2|0
1654207500000|2022-06-02 22:05:00|6561.6|6557.6|6573.9|6569.9|6574|6570|6561.5|6557.5|0
1654207800000|2022-06-02 22:10:00|6573.8|6569.8|6569.7|6565.7|6573.8|6569.8|6569|6565|0
1654208100000|2022-06-02 22:15:00|6569.5|6565.5|6567.8|6563.8|6569.5|6565.5|6567.8|6563.8|0
1654208400000|2022-06-02 22:20:00|6568|6564|6566.2|6562.2|6568|6564|6565.9|6561.9|0
1654208700000|2022-06-02 22:25:00|6566.4|6562.4|6562.7|6558.7|6566.6|6562.6|6562.3|6558.3|0
1654209000000|2022-06-02 22:30:00|6562.6|6558.6|6563.9|6559.9|6564.2|6560.2|6562|6558|0
1654209300000|2022-06-02 22:35:00|6564.1|6560.1|6563.1|6559.1|6564.8|6560.8|6562.9|6558.9|0
1654209600000|2022-06-02 22:40:00|6563.2|6559.2|6563.3|6559.3|6563.8|6559.8|6563|6559|0
1654209900000|2022-06-02 22:45:00|6563.5|6559.5|6565.2|6561.2|6565.7|6561.7|6563.4|6559.4|0
1654210200000|2022-06-02 22:50:00|6565.4|6561.4|6564.5|6560.5|6565.7|6561.7|6564|6560|0
1654210500000|2022-06-02 22:55:00|6564.9|6560.9|6563.5|6559.5|6565.2|6561.2|6562.6|6558.6|0
1654210800000|2022-06-02 23:00:00|6563.4|6559.4|6565.2|6561.2|6565.7|6561.7|6563.1|6559.1|0
1654211100000|2022-06-02 23:05:00|6565.4|6561.4|6564.5|6560.5|6567.1|6563.1|6563.7|6559.7|0
1654211400000|2022-06-02 23:10:00|6564.8|6560.8|6567.1|6563.1|6568.3|6564.3|6564.8|6560.8|0
1654211700000|2022-06-02 23:15:00|6566.6|6563.6|6567.4|6564.4|6567.4|6564.4|6565.5|6562.5|0
1654212000000|2022-06-02 23:20:00|6567.8|6564.8|6567.4|6564.4|6568.6|6565.6|6566.2|6563.2|0
1654212300000|2022-06-02 23:25:00|6567.2|6564.2|6567|6564|6567.5|6564.5|6566.3|6563.3|0
1654212600000|2022-06-02 23:30:00|6566.8|6563.8|6567.9|6564.9|6568.6|6565.6|6566.1|6563.1|0
1654212900000|2022-06-02 23:35:00|6567.8|6564.8|6567|6564|6567.8|6564.8|6566|6563|0
1654213200000|2022-06-02 23:40:00|6566.8|6563.8|6565.8|6562.8|6566.8|6563.8|6564.9|6561.9|0
1654213500000|2022-06-02 23:45:00|6565.7|6562.7|6563.3|6560.3|6565.7|6562.7|6563.3|6560.3|0
1654213800000|2022-06-02 23:50:00|6563.4|6560.4|6564.9|6561.9|6565.2|6562.2|6562.8|6559.8|0
1654214100000|2022-06-02 23:55:00|6565.2|6562.2|6564|6561|6565.8|6562.8|6563.3|6560.3|0
1654214400000|2022-06-03 00:00:00|6563.6|6560.6|6561.6|6558.6|6564.1|6561.1|6559.3|6556.3|0
1654214700000|2022-06-03 00:05:00|6561.2|6558.2|6563.5|6560.5|6564.3|6561.3|6561.2|6558.2|0
1654215000000|2022-06-03 00:10:00|6563.6|6560.6|6559.1|6556.1|6564.3|6561.3|6559.1|6556.1|0
1654215300000|2022-06-03 00:15:00|6559.5|6556.5|6557.3|6554.3|6559.8|6556.8|6552.3|6549.3|0
1654215600000|2022-06-03 00:20:00|6556.5|6553.5|6561.5|6558.5|6564.1|6561.1|6556.4|6553.4|0
1654215900000|2022-06-03 00:25:00|6562.3|6559.3|6562.4|6559.4|6564|6561|6558.9|6555.9|0
1654216200000|2022-06-03 00:30:00|6564|6561|6564.8|6561.8|6569.9|6566.9|6563.2|6560.2|0
1654216500000|2022-06-03 00:35:00|6564|6561|6563.1|6560.1|6564.9|6561.9|6561.4|6558.4|0
1654216800000|2022-06-03 00:40:00|6562.5|6559.5|6558.5|6555.5|6562.5|6559.5|6558.5|6555.5|0
1654217100000|2022-06-03 00:45:00|6556.9|6553.9|6553.8|6550.8|6558.8|6555.8|6553.7|6550.7|0
1654217400000|2022-06-03 00:50:00|6555.4|6552.4|6553.5|6550.5|6555.4|6552.4|6550.4|6547.4|0
1654217700000|2022-06-03 00:55:00|6552.7|6549.7|6548.5|6545.5|6553.5|6550.5|6546.9|6543.9|0
1654218000000|2022-06-03 01:00:00|6548.6|6545.6|6551.1|6548.1|6551.7|6548.7|6547.7|6544.7|0
1654218300000|2022-06-03 01:05:00|6549.4|6546.4|6548.9|6545.9|6552.2|6549.2|6547.1|6544.1|0
1654218600000|2022-06-03 01:10:00|6550.5|6547.5|6550.7|6547.7|6552.4|6549.4|6548.8|6545.8|0
1654218900000|2022-06-03 01:15:00|6550.8|6547.8|6549.2|6546.2|6550.8|6547.8|6548.3|6545.3|0
1654219200000|2022-06-03 01:20:00|6549.1|6546.1|6549.1|6546.1|6552.5|6549.5|6549.1|6546.1|0
1654219500000|2022-06-03 01:25:00|6547.5|6544.5|6549|6546|6549.2|6546.2|6547.3|6544.3|0
1654219800000|2022-06-03 01:30:00|6548.2|6545.2|6549.1|6546.1|6550.9|6547.9|6547.5|6544.5|0
1654220100000|2022-06-03 01:35:00|6547.5|6544.5|6549.2|6546.2|6550.9|6547.9|6547.5|6544.5|0
1654220400000|2022-06-03 01:40:00|6550.9|6547.9|6552.6|6549.6|6552.6|6549.6|6550.9|6547.9|0
1654220700000|2022-06-03 01:45:00|6554.3|6551.3|6554.3|6551.3|6556|6553|6552.6|6549.6|0
1654221000000|2022-06-03 01:50:00|6554.2|6551.2|6554.3|6551.3|6555.9|6552.9|6552.6|6549.6|0
1654221300000|2022-06-03 01:55:00|6556|6553|6554.3|6551.3|6556|6553|6554.3|6551.3|0
1654221600000|2022-06-03 02:00:00|6555.1|6552.1|6552.5|6549.5|6556|6553|6552.5|6549.5|0
1654221900000|2022-06-03 02:05:00|6550.8|6547.8|6550.8|6547.8|6552.5|6549.5|6550.8|6547.8|0
1654222200000|2022-06-03 02:10:00|6549.1|6546.1|6552.5|6549.5|6554.1|6551.1|6549.1|6546.1|0
1654222500000|2022-06-03 02:15:00|6554.2|6551.2|6552.5|6549.5|6554.2|6551.2|6552.5|6549.5|0
1654222800000|2022-06-03 02:20:00|6554.2|6551.2|6554.2|6551.2|6554.2|6551.2|6552.5|6549.5|0
1654223100000|2022-06-03 02:25:00|6554.1|6551.1|6552.5|6549.5|6554.1|6551.1|6552.5|6549.5|0
1654223400000|2022-06-03 02:30:00|6554.2|6551.2|6550.8|6547.8|6554.2|6551.2|6550.8|6547.8|0
1654224000000|2022-06-03 02:40:00|6550.7|6547.7|6552.5|6549.5|6554.1|6551.1|6550.7|6547.7|0
1654224300000|2022-06-03 02:45:00|6552.4|6549.4|6552.5|6549.5|6554.2|6551.2|6552.4|6549.4|0
1654224600000|2022-06-03 02:50:00|6554.2|6551.2|6554.1|6551.1|6554.2|6551.2|6552.5|6549.5|0
1654224900000|2022-06-03 02:55:00|6554.2|6551.2|6552.5|6549.5|6554.2|6551.2|6552.4|6549.4|0
1654225200000|2022-06-03 03:00:00|6552.4|6549.4|6552.5|6549.5|6552.5|6549.5|6550.8|6547.8|0
1654225500000|2022-06-03 03:05:00|6552.4|6549.4|6550.7|6547.7|6552.5|6549.5|6550.7|6547.7|0
1654225800000|2022-06-03 03:10:00|6549.9|6546.9|6549.1|6546.1|6549.9|6546.9|6547.4|6544.4|0
1654226100000|2022-06-03 03:15:00|6548.2|6545.2|6549|6546|6549.1|6546.1|6547.4|6544.4|0
1654226400000|2022-06-03 03:20:00|6550.7|6547.7|6550.8|6547.8|6550.8|6547.8|6549|6546|0
1654226700000|2022-06-03 03:25:00|6550|6547|6550.8|6547.8|6550.8|6547.8|6550|6547|0
1654227000000|2022-06-03 03:30:00|6550|6547|6547.5|6544.5|6550|6547|6547.4|6544.4|0
1654227300000|2022-06-03 03:35:00|6547.6|6544.6|6547.6|6544.6|6547.6|6544.6|6547.5|6544.5|0
1654227600000|2022-06-03 03:40:00|6549.2|6546.2|6549.3|6546.3|6550.1|6547.1|6547.6|6544.6|0
1654227900000|2022-06-03 03:45:00|6547.6|6544.6|6547.7|6544.7|6549.3|6546.3|6547.6|6544.6|0
1654228200000|2022-06-03 03:50:00|6547.6|6544.6|6547.7|6544.7|6547.7|6544.7|6546|6543|0
1654228500000|2022-06-03 03:55:00|6546.8|6543.8|6546|6543|6547.7|6544.7|6546|6543|0
1654228800000|2022-06-03 04:00:00|6546.8|6543.8|6549.4|6546.4|6549.4|6546.4|6546.8|6543.8|0
1654229100000|2022-06-03 04:05:00|6549.3|6546.3|6549.4|6546.4|6549.4|6546.4|6549.3|6546.3|0
1654229400000|2022-06-03 04:10:00|6549.5|6546.5|6549.5|6546.5|6549.5|6546.5|6549.5|6546.5|0
1654229700000|2022-06-03 04:15:00|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|6549.8|6546.8|0
1654230000000|2022-06-03 04:20:00|6551.5|6548.5|6549.8|6546.8|6551.5|6548.5|6549|6546|0
1654230300000|2022-06-03 04:25:00|6551.5|6548.5|6551.5|6548.5|6551.5|6548.5|6549.8|6546.8|0
1654230600000|2022-06-03 04:30:00|6551.6|6548.6|6551.6|6548.6|6554.9|6551.9|6551.5|6548.5|0
1654230900000|2022-06-03 04:35:00|6551.5|6548.5|6551.5|6548.5|6551.5|6548.5|6549.9|6546.9|0
1654231200000|2022-06-03 04:40:00|6550.6|6547.6|6551.5|6548.5|6551.5|6548.5|6549.8|6546.8|0
1654231500000|2022-06-03 04:45:00|6550.6|6547.6|6549.8|6546.8|6551.5|6548.5|6549.8|6546.8|0
1654231800000|2022-06-03 04:50:00|6548.1|6545.1|6546.4|6543.4|6549.8|6546.8|6546.4|6543.4|0
1654232100000|2022-06-03 04:55:00|6546.3|6543.3|6546.4|6543.4|6547.2|6544.2|6546.3|6543.3|0
1654232400000|2022-06-03 05:00:00|6544.7|6541.7|6546.4|6543.4|6548.1|6545.1|6544.7|6541.7|0
1654232700000|2022-06-03 05:05:00|6548.1|6545.1|6546.4|6543.4|6548.1|6545.1|6546.4|6543.4|0
1654233000000|2022-06-03 05:10:00|6546.5|6543.5|6546.5|6543.5|6546.5|6543.5|6546.4|6543.4|0
1654233600000|2022-06-03 05:20:00|6548.2|6545.2|6548.3|6545.3|6549.9|6546.9|6546.5|6543.5|0
1654233900000|2022-06-03 05:25:00|6549.9|6546.9|6551.6|6548.6|6551.7|6548.7|6549.9|6546.9|0
1654234200000|2022-06-03 05:30:00|6551.7|6548.7|6551.4|6548.4|6553.1|6550.1|6551.4|6548.4|0
1654234500000|2022-06-03 05:35:00|6549.7|6546.7|6553.2|6550.2|6553.2|6550.2|6549.7|6546.7|0
1654234800000|2022-06-03 05:40:00|6553.1|6550.1|6549.7|6546.7|6553.2|6550.2|6548.1|6545.1|0
1654235100000|2022-06-03 05:45:00|6549.8|6546.8|6548.1|6545.1|6549.8|6546.8|6548.1|6545.1|0
1654235400000|2022-06-03 05:50:00|6549.8|6546.8|6551.5|6548.5|6551.5|6548.5|6548.1|6545.1|0
1654235700000|2022-06-03 05:55:00|6551.4|6548.4|6551.5|6548.5|6553.1|6550.1|6549.7|6546.7|0
1654236000000|2022-06-03 06:00:00|6552|6548|6541.4|6539.4|6552|6548|6539.7|6537.7|461
1654236300000|2022-06-03 06:05:00|6541.7|6539.7|6545.2|6543.2|6545.2|6543.2|6538.9|6536.9|158
1654236600000|2022-06-03 06:10:00|6545.4|6543.4|6546.7|6544.7|6549.2|6547.2|6545.4|6543.4|110
1654236900000|2022-06-03 06:15:00|6546.9|6544.9|6550.4|6548.4|6552.2|6550.2|6546.9|6544.9|138
1654237200000|2022-06-03 06:20:00|6550.7|6548.7|6553.7|6551.7|6553.7|6551.7|6548.9|6546.9|88
1654237500000|2022-06-03 06:25:00|6553.9|6551.9|6549.7|6547.7|6554.9|6552.9|6548.7|6546.7|69
1654237800000|2022-06-03 06:30:00|6549.9|6547.9|6551.7|6549.7|6553.9|6551.9|6548.7|6546.7|70
1654238100000|2022-06-03 06:35:00|6551.9|6549.9|6550.2|6548.2|6553.9|6551.9|6549.7|6547.7|44
1654238400000|2022-06-03 06:40:00|6549.9|6547.9|6553.2|6551.2|6553.4|6551.4|6549.9|6547.9|26
1654238700000|2022-06-03 06:45:00|6552.9|6550.9|6551.4|6549.4|6555.4|6553.4|6551.4|6549.4|91
1654239000000|2022-06-03 06:50:00|6551.2|6549.2|6549.4|6547.4|6552.7|6550.7|6548.7|6546.7|100
1654239300000|2022-06-03 06:55:00|6549.2|6547.2|6548.4|6546.4|6552.4|6550.4|6547.4|6545.4|176
1654239600000|2022-06-03 07:00:00|6547.9|6546.9|6540.2|6539.2|6548.9|6547.9|6537.2|6536.2|1402
1654239900000|2022-06-03 07:05:00|6539.9|6538.9|6529.9|6528.9|6540.7|6539.7|6527.7|6526.7|978
1654240200000|2022-06-03 07:10:00|6529.7|6528.7|6530.9|6529.9|6533.2|6532.2|6522.9|6521.9|623
1654240500000|2022-06-03 07:15:00|6531.2|6530.2|6529.2|6528.2|6533.9|6532.9|6527.4|6526.4|342
1654240800000|2022-06-03 07:20:00|6529.4|6528.4|6526.7|6525.7|6532.7|6531.7|6524.9|6523.9|321
1654241100000|2022-06-03 07:25:00|6526.9|6525.9|6520.9|6519.9|6527.7|6526.7|6520.4|6519.4|306
1654241400000|2022-06-03 07:30:00|6520.7|6519.7|6519.9|6518.9|6521.9|6520.9|6513.9|6512.9|470
1654241700000|2022-06-03 07:35:00|6520.2|6519.2|6522.4|6521.4|6523.2|6522.2|6516.4|6515.4|230
1654242000000|2022-06-03 07:40:00|6522.2|6521.2|6524.9|6523.9|6525.4|6524.4|6518.9|6517.9|213
1654242300000|2022-06-03 07:45:00|6524.7|6523.7|6520.2|6519.2|6525.2|6524.2|6519.4|6518.4|280
1654242600000|2022-06-03 07:50:00|6519.9|6518.9|6514.9|6513.9|6520.2|6519.2|6514.4|6513.4|183
1654242900000|2022-06-03 07:55:00|6515.2|6514.2|6513.9|6512.9|6519.7|6518.7|6513.9|6512.9|314
1654243200000|2022-06-03 08:00:00|6513.7|6512.7|6518.4|6517.4|6518.4|6517.4|6511.4|6510.4|290
1654243500000|2022-06-03 08:05:00|6518.7|6517.7|6516.2|6515.2|6520.2|6519.2|6515.4|6514.4|254
1654243800000|2022-06-03 08:10:00|6515.9|6514.9|6521.9|6520.9|6524.4|6523.4|6515.4|6514.4|233
1654244100000|2022-06-03 08:15:00|6521.7|6520.7|6520.9|6519.9|6523.9|6522.9|6519.4|6518.4|234
1654244400000|2022-06-03 08:20:00|6521.2|6520.2|6516.9|6515.9|6521.9|6520.9|6516.9|6515.9|176
1654244700000|2022-06-03 08:25:00|6516.7|6515.7|6517.7|6516.7|6518.4|6517.4|6515.4|6514.4|105
1654245000000|2022-06-03 08:30:00|6517.9|6516.9|6517.9|6516.9|6520.7|6519.7|6515.7|6514.7|98
1654245300000|2022-06-03 08:35:00|6517.7|6516.7|6515.2|6514.2|6518.2|6517.2|6514.7|6513.7|125
1654245600000|2022-06-03 08:40:00|6514.9|6513.9|6517.7|6516.7|6517.9|6516.9|6514.9|6513.9|114
1654245900000|2022-06-03 08:45:00|6517.4|6516.4|6518.2|6517.2|6520.4|6519.4|6516.4|6515.4|156
1654246200000|2022-06-03 08:50:00|6518.4|6517.4|6516.4|6515.4|6519.4|6518.4|6514.4|6513.4|58
1654246500000|2022-06-03 08:55:00|6516.2|6515.2|6518.4|6517.4|6519.4|6518.4|6515.7|6514.7|122
1654246800000|2022-06-03 09:00:00|6518.2|6517.2|6511.4|6510.4|6518.9|6517.9|6511.2|6510.2|211
1654247100000|2022-06-03 09:05:00|6511.7|6510.7|6515.4|6514.4|6516.9|6515.9|6511.4|6510.4|159
1654247400000|2022-06-03 09:10:00|6515.7|6514.7|6516.4|6515.4|6518.2|6517.2|6514.4|6513.4|107
1654247700000|2022-06-03 09:15:00|6516.2|6515.2|6512.9|6511.9|6517.2|6516.2|6512.9|6511.9|124
1654248000000|2022-06-03 09:20:00|6513.2|6512.2|6512.9|6511.9|6515.4|6514.4|6511.7|6510.7|133
1654248300000|2022-06-03 09:25:00|6513.2|6512.2|6508.2|6507.2|6513.9|6512.9|6508.2|6507.2|110
1654248600000|2022-06-03 09:30:00|6508.4|6507.4|6509.4|6508.4|6510.7|6509.7|6506.7|6505.7|166
1654248900000|2022-06-03 09:35:00|6509.7|6508.7|6509.4|6508.4|6511.4|6510.4|6507.9|6506.9|111
1654249200000|2022-06-03 09:40:00|6509.7|6508.7|6511.4|6510.4|6512.7|6511.7|6509.7|6508.7|126
1654249500000|2022-06-03 09:45:00|6511.2|6510.2|6510.9|6509.9|6512.7|6511.7|6509.2|6508.2|160
1654249800000|2022-06-03 09:50:00|6511.2|6510.2|6516.9|6515.9|6521.4|6520.4|6510.9|6509.9|439
1654250100000|2022-06-03 09:55:00|6516.7|6515.7|6516.7|6515.7|6517.9|6516.9|6514.9|6513.9|251
1654250400000|2022-06-03 10:00:00|6516.4|6515.4|6516.2|6515.2|6516.4|6515.4|6512.4|6511.4|128
1654250700000|2022-06-03 10:05:00|6516.4|6515.4|6513.7|6512.7|6516.4|6515.4|6512.7|6511.7|123
1654251000000|2022-06-03 10:10:00|6513.4|6512.4|6508.9|6507.9|6515.7|6514.7|6508.4|6507.4|270
1654251300000|2022-06-03 10:15:00|6508.7|6507.7|6511.2|6510.2|6511.4|6510.4|6503.9|6502.9|218
1654251600000|2022-06-03 10:20:00|6510.9|6509.9|6514.9|6513.9|6516.4|6515.4|6509.9|6508.9|69
1654251900000|2022-06-03 10:25:00|6515.2|6514.2|6515.9|6514.9|6518.4|6517.4|6514.2|6513.2|164
1654252200000|2022-06-03 10:30:00|6516.2|6515.2|6518.9|6517.9|6519.7|6518.7|6516.2|6515.2|98
1654252500000|2022-06-03 10:35:00|6518.7|6517.7|6509.4|6508.4|6519.2|6518.2|6509.2|6508.2|120
1654252800000|2022-06-03 10:40:00|6509.2|6508.2|6506.4|6505.4|6511.4|6510.4|6504.4|6503.4|355
1654253100000|2022-06-03 10:45:00|6506.2|6505.2|6504.2|6503.2|6508.9|6507.9|6503.7|6502.7|149
1654253400000|2022-06-03 10:50:00|6504.4|6503.4|6506.2|6505.2|6506.7|6505.7|6504.4|6503.4|79
1654253700000|2022-06-03 10:55:00|6505.9|6504.9|6509.4|6508.4|6509.4|6508.4|6504.9|6503.9|121
1654254000000|2022-06-03 11:00:00|6509.2|6508.2|6505.7|6504.7|6510.7|6509.7|6505.4|6504.4|101
1654254300000|2022-06-03 11:05:00|6505.4|6504.4|6494.9|6493.9|6505.4|6504.4|6492.9|6491.9|324
1654254600000|2022-06-03 11:10:00|6494.7|6493.7|6496.7|6495.7|6498.2|6497.2|6492.9|6491.9|232
1654254900000|2022-06-03 11:15:00|6496.4|6495.4|6499.2|6498.2|6502.4|6501.4|6494.4|6493.4|194
1654255200000|2022-06-03 11:20:00|6498.9|6497.9|6502.2|6501.2|6502.7|6501.7|6497.4|6496.4|126
1654255500000|2022-06-03 11:25:00|6501.4|6500.4|6503.9|6502.9|6505.4|6504.4|6501.2|6500.2|131
1654255800000|2022-06-03 11:30:00|6503.7|6502.7|6505.4|6504.4|6505.7|6504.7|6502.9|6501.9|76
1654256100000|2022-06-03 11:35:00|6505.2|6504.2|6502.9|6501.9|6505.7|6504.7|6500.7|6499.7|71
1654256400000|2022-06-03 11:40:00|6502.8|6501.8|6500.3|6499.3|6503.6|6502.6|6500.1|6499.1|98
1654256700000|2022-06-03 11:45:00|6500.1|6499.1|6498.1|6497.1|6501.3|6500.3|6497.8|6496.8|106
1654257000000|2022-06-03 11:50:00|6497.8|6496.8|6499.8|6498.8|6500.8|6499.8|6497.8|6496.8|135
1654257300000|2022-06-03 11:55:00|6499.6|6498.6|6498.1|6497.1|6500.1|6499.1|6495.6|6494.6|173
1654257600000|2022-06-03 12:00:00|6498.3|6497.3|6501.1|6500.1|6501.8|6500.8|6497.6|6496.6|127
1654257900000|2022-06-03 12:05:00|6501.3|6500.3|6501.1|6500.1|6502.6|6501.6|6500.6|6499.6|107
1654258200000|2022-06-03 12:10:00|6501.3|6500.3|6504.8|6503.8|6505.8|6504.8|6501.1|6500.1|174
1654258500000|2022-06-03 12:15:00|6504.6|6503.6|6506.8|6505.8|6507.8|6506.8|6503.1|6502.1|132
1654258800000|2022-06-03 12:20:00|6507.1|6506.1|6508.3|6507.3|6508.8|6507.8|6502.1|6501.1|157
1654259100000|2022-06-03 12:25:00|6508.6|6507.6|6510.6|6509.6|6510.6|6509.6|6507.3|6506.3|243
1654259400000|2022-06-03 12:30:00|6509.6|6508.6|6523.8|6522.8|6523.8|6522.8|6497.8|6496.8|976
1654259700000|2022-06-03 12:35:00|6523.6|6522.6|6508.3|6507.3|6523.6|6522.6|6507.8|6506.8|531
1654260000000|2022-06-03 12:40:00|6508.6|6507.6|6501.3|6500.3|6508.8|6507.8|6497.8|6496.8|289
1654260300000|2022-06-03 12:45:00|6501.1|6500.1|6499.3|6498.3|6505.6|6504.6|6498.3|6497.3|264
1654260600000|2022-06-03 12:50:00|6499.1|6498.1|6500.3|6499.3|6501.1|6500.1|6495.6|6494.6|301
1654260900000|2022-06-03 12:55:00|6500.1|6499.1|6499.8|6498.8|6500.8|6499.8|6493.8|6492.8|361
1654261200000|2022-06-03 13:00:00|6499.6|6498.6|6505.8|6504.8|6505.8|6504.8|6499.6|6498.6|175
1654261500000|2022-06-03 13:05:00|6506.1|6505.1|6504.3|6503.3|6509.3|6508.3|6504.3|6503.3|225
1654261800000|2022-06-03 13:10:00|6504.1|6503.1|6501.6|6500.6|6504.1|6503.1|6499.3|6498.3|141
1654262100000|2022-06-03 13:15:00|6501.3|6500.3|6499.3|6498.3|6501.6|6500.6|6496.8|6495.8|238
1654262400000|2022-06-03 13:20:00|6499.1|6498.1|6494.1|6493.1|6500.6|6499.6|6493.8|6492.8|233
1654262700000|2022-06-03 13:25:00|6494.3|6493.3|6488.6|6487.6|6494.6|6493.6|6488.6|6487.6|437
1654263000000|2022-06-03 13:30:00|6489.6|6488.6|6495.1|6494.1|6502.6|6501.6|6486.3|6485.3|1024
1654263300000|2022-06-03 13:35:00|6494.8|6493.8|6490.3|6489.3|6496.3|6495.3|6485.8|6484.8|564
1654263600000|2022-06-03 13:40:00|6490.8|6489.8|6483.3|6482.3|6494.1|6493.1|6483.3|6482.3|401
1654263900000|2022-06-03 13:45:00|6483.1|6482.1|6487.8|6486.8|6488.8|6487.8|6480.6|6479.6|482
1654264200000|2022-06-03 13:50:00|6488.1|6487.1|6486.8|6485.8|6489.8|6488.8|6482.6|6481.6|497
1654264500000|2022-06-03 13:55:00|6487.1|6486.1|6489.1|6488.1|6494.6|6493.6|6486.1|6485.1|513
1654264800000|2022-06-03 14:00:00|6489.3|6488.3|6489.3|6488.3|6497.3|6496.3|6486.1|6485.1|421
1654265100000|2022-06-03 14:05:00|6489.1|6488.1|6489.8|6488.8|6492.8|6491.8|6480.1|6479.1|469
1654265400000|2022-06-03 14:10:00|6489.7|6488.7|6493|6492|6493.5|6492.5|6483|6482|480
1654265700000|2022-06-03 14:15:00|6493.2|6492.2|6491.7|6490.7|6496.2|6495.2|6489.7|6488.7|425
1654266000000|2022-06-03 14:20:00|6491.5|6490.5|6492|6491|6495.2|6494.2|6484|6483|387
1654266300000|2022-06-03 14:25:00|6491.7|6490.7|6489.7|6488.7|6493.5|6492.5|6486.5|6485.5|298
1654266600000|2022-06-03 14:30:00|6489.5|6488.5|6490.5|6489.5|6492.5|6491.5|6484.7|6483.7|475
1654266900000|2022-06-03 14:35:00|6490.7|6489.7|6485.2|6484.2|6491.7|6490.7|6482.5|6481.5|435
1654267200000|2022-06-03 14:40:00|6485|6484|6483.7|6482.7|6485|6484|6480|6479|238
1654267500000|2022-06-03 14:45:00|6484|6483|6487|6486|6488.5|6487.5|6481.2|6480.2|176
1654267800000|2022-06-03 14:50:00|6486.7|6485.7|6488|6487|6491.7|6490.7|6486|6485|283
1654268100000|2022-06-03 14:55:00|6488.2|6487.2|6491|6490|6493.5|6492.5|6488|6487|375
1654268400000|2022-06-03 15:00:00|6490.7|6489.7|6482.7|6481.7|6491.2|6490.2|6480|6479|420
1654268700000|2022-06-03 15:05:00|6483|6482|6477|6476|6483.2|6482.2|6476.7|6475.7|387
1654269000000|2022-06-03 15:10:00|6477.2|6476.2|6476.7|6475.7|6477.2|6476.2|6474.2|6473.2|382
1654269300000|2022-06-03 15:15:00|6476.5|6475.5|6479.5|6478.5|6481.5|6480.5|6475.2|6474.2|2409
1654269600000|2022-06-03 15:20:00|6479.7|6478.7|6477.7|6476.7|6481.5|6480.5|6477.5|6476.5|405
1654269900000|2022-06-03 15:25:00|6477.5|6476.5|6477.2|6476.2|6479.5|6478.5|6473.7|6472.7|606
1654270200000|2022-06-03 15:30:00|6474.3|6472.3|6482.3|6480.3|6482.6|6480.6|6472.8|6470.8|1047
1654270500000|2022-06-03 15:35:00|6482.1|6480.1|6481.6|6479.6|6484.3|6482.3|6479.1|6477.1|776
1654270800000|2022-06-03 15:40:00|6481.3|6479.3|6479.8|6477.8|6482.3|6480.3|6478.6|6476.6|370
1654271100000|2022-06-03 15:45:00|6479.6|6477.6|6473.8|6471.8|6480.3|6478.3|6473.6|6471.6|147
1654271400000|2022-06-03 15:50:00|6473.6|6471.6|6474.6|6472.6|6477.1|6475.1|6470.3|6468.3|86
1654271700000|2022-06-03 15:55:00|6474.8|6472.8|6480.8|6478.8|6481.6|6479.6|6473.6|6471.6|92
1654272000000|2022-06-03 16:00:00|6480.6|6478.6|6488.3|6486.3|6489.6|6487.6|6479.8|6477.8|168
1654272300000|2022-06-03 16:05:00|6488.6|6486.6|6483.1|6481.1|6490.8|6488.8|6481.8|6479.8|142
1654272600000|2022-06-03 16:10:00|6483.3|6481.3|6483.6|6481.6|6484.8|6482.8|6479.6|6477.6|64
1654272900000|2022-06-03 16:15:00|6483.8|6481.8|6478.8|6476.8|6489.3|6487.3|6478.8|6476.8|59
1654273200000|2022-06-03 16:20:00|6478.6|6476.6|6489.6|6487.6|6491.3|6489.3|6476.8|6474.8|62
1654273500000|2022-06-03 16:25:00|6489.3|6487.3|6489.3|6487.3|6490.1|6488.1|6485.8|6483.8|59
1654273800000|2022-06-03 16:30:00|6489.1|6487.1|6486.1|6484.1|6490.1|6488.1|6485.3|6483.3|20
1654274100000|2022-06-03 16:35:00|6485.8|6483.8|6493.1|6491.1|6494.1|6492.1|6485.3|6483.3|36
1654274400000|2022-06-03 16:40:00|6492.8|6490.8|6489.6|6487.6|6494.1|6492.1|6487.3|6485.3|36
1654274700000|2022-06-03 16:45:00|6489.8|6487.8|6492.3|6490.3|6494.1|6492.1|6487.8|6485.8|13
1654275000000|2022-06-03 16:50:00|6492.1|6490.1|6493.8|6491.8|6493.8|6491.8|6487.6|6485.6|31
1654275300000|2022-06-03 16:55:00|6493.6|6491.6|6497.3|6495.3|6497.6|6495.6|6493.1|6491.1|59
1654275600000|2022-06-03 17:00:00|6497.6|6495.6|6504.3|6502.3|6504.8|6502.8|6496.6|6494.6|81
1654275900000|2022-06-03 17:05:00|6504.1|6502.1|6499.1|6497.1|6504.6|6502.6|6498.3|6496.3|52
1654276200000|2022-06-03 17:10:00|6498.8|6496.8|6494.6|6492.6|6500.3|6498.3|6494.1|6492.1|24
1654276500000|2022-06-03 17:15:00|6494.3|6492.3|6483.8|6481.8|6494.3|6492.3|6483.8|6481.8|30
1654276800000|2022-06-03 17:20:00|6484.1|6482.1|6490.1|6488.1|6490.3|6488.3|6483.6|6481.6|31
1654277100000|2022-06-03 17:25:00|6490.3|6488.3|6490.8|6488.8|6492.3|6490.3|6487.6|6485.6|27
1654277400000|2022-06-03 17:30:00|6490.6|6488.6|6489.3|6487.3|6490.8|6488.8|6484.8|6482.8|30
1654277700000|2022-06-03 17:35:00|6489.6|6487.6|6489.8|6487.8|6492.6|6490.6|6487.8|6485.8|26
1654278000000|2022-06-03 17:40:00|6490.1|6488.1|6482.6|6480.6|6490.1|6488.1|6480.3|6478.3|35
1654278300000|2022-06-03 17:45:00|6483.1|6481.1|6485.8|6483.8|6486.1|6484.1|6480.1|6478.1|19
1654278600000|2022-06-03 17:50:00|6485.6|6483.6|6483.8|6481.8|6486.8|6484.8|6483.6|6481.6|7
1654278900000|2022-06-03 17:55:00|6483.6|6481.6|6483.6|6481.6|6484.8|6482.8|6481.8|6479.8|4
1654279200000|2022-06-03 18:00:00|6483.1|6481.1|6484.8|6482.8|6485.1|6483.1|6479.8|6477.8|8
1654279500000|2022-06-03 18:05:00|6485.1|6483.1|6485.1|6483.1|6487.3|6485.3|6482.6|6480.6|3
1654279800000|2022-06-03 18:10:00|6484.8|6482.8|6488.1|6486.1|6488.8|6486.8|6484.8|6482.8|20
1654280100000|2022-06-03 18:15:00|6487.8|6485.8|6490.8|6488.8|6491.1|6489.1|6485.8|6483.8|8
1654280400000|2022-06-03 18:20:00|6491.1|6489.1|6489.3|6487.3|6491.1|6489.1|6487.8|6485.8|1
1654280700000|2022-06-03 18:25:00|6489.6|6487.6|6496.8|6494.8|6496.8|6494.8|6489.1|6487.1|9
1654281000000|2022-06-03 18:30:00|6495.8|6493.8|6492.3|6490.3|6496.6|6494.6|6491.1|6489.1|21
1654281300000|2022-06-03 18:35:00|6492.6|6490.6|6487.1|6485.1|6494.1|6492.1|6485.8|6483.8|7
1654281600000|2022-06-03 18:40:00|6486.8|6484.8|6489.6|6487.6|6489.8|6487.8|6485.1|6483.1|11
1654281900000|2022-06-03 18:45:00|6489.8|6487.8|6490.8|6488.8|6491.3|6489.3|6487.6|6485.6|9
1654282200000|2022-06-03 18:50:00|6491.1|6489.1|6491.8|6489.8|6492.6|6490.6|6489.1|6487.1|1
1654282500000|2022-06-03 18:55:00|6491.6|6489.6|6491.8|6489.8|6494.8|6492.8|6489.8|6487.8|10
1654282800000|2022-06-03 19:00:00|6492.1|6490.1|6492.8|6490.8|6494.1|6492.1|6487.8|6485.8|4
1654283100000|2022-06-03 19:05:00|6492.6|6490.6|6485.3|6483.3|6492.6|6490.6|6483.8|6481.8|10
1654283400000|2022-06-03 19:10:00|6485.1|6483.1|6481.6|6479.6|6487.8|6485.8|6479.8|6477.8|33
1654283700000|2022-06-03 19:15:00|6481.1|6479.1|6482.8|6480.8|6482.8|6480.8|6478.3|6476.3|85
1654284000000|2022-06-03 19:20:00|6483.1|6481.1|6480.8|6478.8|6484.3|6482.3|6479.3|6477.3|47
1654284300000|2022-06-03 19:25:00|6481.1|6479.1|6488.1|6486.1|6488.1|6486.1|6480.6|6478.6|52
1654284600000|2022-06-03 19:30:00|6487.8|6485.8|6484.3|6482.3|6488.1|6486.1|6483.1|6481.1|49
1654284900000|2022-06-03 19:35:00|6484.6|6482.6|6486.3|6484.3|6489.8|6487.8|6482.3|6480.3|73
1654285200000|2022-06-03 19:40:00|6486.1|6484.1|6481.8|6479.8|6488.3|6486.3|6481.6|6479.6|66
1654285500000|2022-06-03 19:45:00|6481.6|6479.6|6484.6|6482.6|6486.8|6484.8|6479.3|6477.3|73
1654285800000|2022-06-03 19:50:00|6482.1|6480.1|6490.3|6488.3|6490.3|6488.3|6480.3|6478.3|177
1654286100000|2022-06-03 19:55:00|6490.6|6488.6|6485.6|6483.6|6491.8|6489.8|6483.1|6481.1|154
1654286400000|2022-06-03 20:00:00|6488|6484|6490.6|6486.6|6492.5|6488.5|6486.2|6482.2|0
1654286700000|2022-06-03 20:05:00|6490.7|6486.7|6495.4|6491.4|6496.1|6492.1|6490.2|6486.2|0
1654287000000|2022-06-03 20:10:00|6495.7|6491.7|6498|6494|6498.8|6494.8|6494.5|6490.5|0
1654287300000|2022-06-03 20:15:00|6497.9|6493.9|6494.2|6490.2|6497.9|6493.9|6492.6|6488.6|0
1654287600000|2022-06-03 20:20:00|6494.3|6490.3|6494.8|6490.8|6496.4|6492.4|6494.1|6490.1|0
1654287900000|2022-06-03 20:25:00|6495|6491|6493.5|6489.5|6495.3|6491.3|6492.6|6488.6|0
1654288200000|2022-06-03 20:30:00|6493.4|6489.4|6493|6489|6494.1|6490.1|6491.6|6487.6|0
1654288500000|2022-06-03 20:35:00|6493.2|6489.2|6494.9|6490.9|6495.1|6491.1|6492.3|6488.3|0
1654288800000|2022-06-03 20:40:00|6495.1|6491.1|6495.8|6491.8|6496.2|6492.2|6495|6491|0
1654289100000|2022-06-03 20:45:00|6495.5|6491.5|6497.5|6493.5|6497.5|6493.5|6494.5|6490.5|0
1654289400000|2022-06-03 20:50:00|6497.6|6493.6|6494.6|6490.6|6498|6494|6493.8|6489.8|0
1654289700000|2022-06-03 20:55:00|6494.9|6490.9|6493.3|6489.3|6495.2|6491.2|6492|6488|0
1654290000000|2022-06-03 21:00:00|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|0
1654466400000|2022-06-05 22:00:00|6500.6|6496.6|6502.1|6498.1|6503.7|6499.7|6499.4|6495.4|0
1654466700000|2022-06-05 22:05:00|6501.9|6497.9|6498.8|6494.8|6504.2|6500.2|6498.3|6494.3|0
1654467000000|2022-06-05 22:10:00|6498.7|6494.7|6494.3|6490.3|6498.7|6494.7|6493.6|6489.6|0
1654467300000|2022-06-05 22:15:00|6494.2|6490.2|6492.2|6488.2|6495.5|6491.5|6491.3|6487.3|0
1654467600000|2022-06-05 22:20:00|6492.4|6488.4|6492.9|6488.9|6495.1|6491.1|6492.2|6488.2|0
1654467900000|2022-06-05 22:25:00|6493.1|6489.1|6489.9|6485.9|6495.5|6491.5|6489.1|6485.1|0
1654468200000|2022-06-05 22:30:00|6490.1|6486.1|6489.8|6485.8|6491.7|6487.7|6488.7|6484.7|0
1654468500000|2022-06-05 22:35:00|6490|6486|6494.1|6490.1|6494.8|6490.8|6490|6486|0
1654468800000|2022-06-05 22:40:00|6494.3|6490.3|6493.2|6489.2|6495.5|6491.5|6492.6|6488.6|0
1654469100000|2022-06-05 22:45:00|6493.4|6489.4|6494.8|6490.8|6495.5|6491.5|6493.4|6489.4|0
1654469400000|2022-06-05 22:50:00|6494.9|6490.9|6493.2|6489.2|6495.5|6491.5|6493.2|6489.2|0
1654469700000|2022-06-05 22:55:00|6493.6|6489.6|6493.9|6489.9|6494.1|6490.1|6492.2|6488.2|0
1654470000000|2022-06-05 23:00:00|6494.1|6490.1|6492.5|6488.5|6494.1|6490.1|6491|6487|0
1654470300000|2022-06-05 23:05:00|6492.3|6488.3|6492.7|6488.7|6493.9|6489.9|6491.8|6487.8|0
1654470600000|2022-06-05 23:10:00|6492.8|6488.8|6493.9|6489.9|6494|6490|6492.8|6488.8|0
1654470900000|2022-06-05 23:15:00|6494|6490|6493.4|6490.4|6494|6490.6|6492.7|6489.7|0
1654471200000|2022-06-05 23:20:00|6493.2|6490.2|6493.6|6490.6|6493.6|6490.6|6492.7|6489.7|0
1654471500000|2022-06-05 23:25:00|6493.5|6490.5|6493.4|6490.4|6493.6|6490.6|6493|6490|0
1654471800000|2022-06-05 23:30:00|6493.6|6490.6|6493|6490|6493.9|6490.9|6493|6490|0
1654472100000|2022-06-05 23:35:00|6493.4|6490.4|6490.6|6487.6|6493.4|6490.4|6488.9|6485.9|0
1654472400000|2022-06-05 23:40:00|6490.8|6487.8|6493.6|6490.6|6493.6|6490.6|6490.4|6487.4|0
1654472700000|2022-06-05 23:45:00|6494.6|6491.6|6497.2|6494.2|6498.7|6495.7|6494.6|6491.6|0
1654473000000|2022-06-05 23:50:00|6497.5|6494.5|6495.3|6492.3|6497.5|6494.5|6494.6|6491.6|0
1654473300000|2022-06-05 23:55:00|6494.9|6491.9|6493.4|6490.4|6495.5|6492.5|6493|6490|0
1654473600000|2022-06-06 00:00:00|6492.7|6489.7|6495.8|6492.8|6497.5|6494.5|6488.2|6485.2|0
1654473900000|2022-06-06 00:05:00|6495.5|6492.5|6497.7|6494.7|6498.2|6495.2|6494|6491|0
1654474200000|2022-06-06 00:10:00|6497.3|6494.3|6500.1|6497.1|6500.1|6497.1|6497.3|6494.3|0
1654474500000|2022-06-06 00:15:00|6501.5|6498.5|6500.9|6497.9|6503.5|6500.5|6498.4|6495.4|0
1654474800000|2022-06-06 00:20:00|6500.1|6497.1|6503.5|6500.5|6503.5|6500.5|6498.4|6495.4|0
1654475100000|2022-06-06 00:25:00|6502.6|6499.6|6499.3|6496.3|6502.6|6499.6|6498.4|6495.4|0
1654475400000|2022-06-06 00:30:00|6500.1|6497.1|6497.6|6494.6|6500.1|6497.1|6496.7|6493.7|0
1654475700000|2022-06-06 00:35:00|6496.8|6493.8|6493.3|6490.3|6498.4|6495.4|6493.3|6490.3|0
1654476000000|2022-06-06 00:40:00|6491.7|6488.7|6495|6492|6496.7|6493.7|6491.6|6488.6|0
1654476300000|2022-06-06 00:45:00|6495.1|6492.1|6498.5|6495.5|6498.5|6495.5|6493.4|6490.4|0
1654476600000|2022-06-06 00:50:00|6498.6|6495.6|6498.5|6495.5|6498.6|6495.6|6496.8|6493.8|0
1654476900000|2022-06-06 00:55:00|6496.8|6493.8|6498.5|6495.5|6500.2|6497.2|6496.8|6493.8|0
1654477200000|2022-06-06 01:00:00|6496.8|6493.8|6495.1|6492.1|6496.8|6493.8|6493.4|6490.4|0
1654477500000|2022-06-06 01:05:00|6495|6492|6496.8|6493.8|6496.8|6493.8|6493.4|6490.4|0
1654477800000|2022-06-06 01:10:00|6495.1|6492.1|6500.3|6497.3|6500.3|6497.3|6495.1|6492.1|0
1654478100000|2022-06-06 01:15:00|6501.9|6498.9|6501.2|6498.2|6503.7|6500.7|6500.3|6497.3|0
1654478400000|2022-06-06 01:20:00|6500.4|6497.4|6500.4|6497.4|6503.8|6500.8|6500.3|6497.3|0
1654478700000|2022-06-06 01:25:00|6500.3|6497.3|6502|6499|6502.1|6499.1|6500.3|6497.3|0
1654479000000|2022-06-06 01:30:00|6500.3|6497.3|6493.5|6490.5|6500.3|6497.3|6491.8|6488.8|0
1654479300000|2022-06-06 01:35:00|6493.6|6490.6|6495.2|6492.2|6495.2|6492.2|6491.8|6488.8|0
1654479600000|2022-06-06 01:40:00|6495.3|6492.3|6495.2|6492.2|6496.9|6493.9|6493.5|6490.5|0
1654479900000|2022-06-06 01:45:00|6493.5|6490.5|6500.3|6497.3|6500.3|6497.3|6493.5|6490.5|0
1654480200000|2022-06-06 01:50:00|6502|6499|6503.7|6500.7|6505.5|6502.5|6502|6499|0
1654480500000|2022-06-06 01:55:00|6504.5|6501.5|6505.1|6502.1|6505.4|6502.4|6502|6499|0
1654480800000|2022-06-06 02:00:00|6505.2|6502.2|6504.8|6501.8|6508.2|6505.2|6503.1|6500.1|0
1654481100000|2022-06-06 02:05:00|6505.7|6502.7|6506.6|6503.6|6508.2|6505.2|6504.8|6501.8|0
1654481400000|2022-06-06 02:10:00|6506.5|6503.5|6508.2|6505.2|6509.9|6506.9|6506.5|6503.5|0
1654481700000|2022-06-06 02:15:00|6506.5|6503.5|6508.2|6505.2|6508.2|6505.2|6506.5|6503.5|0
1654482000000|2022-06-06 02:20:00|6509.9|6506.9|6506.5|6503.5|6509.9|6506.9|6506.5|6503.5|0
1654482300000|2022-06-06 02:25:00|6504.8|6501.8|6506.5|6503.5|6508.2|6505.2|6504.8|6501.8|0
1654482600000|2022-06-06 02:30:00|6506.6|6503.6|6508.2|6505.2|6509.9|6506.9|6504.8|6501.8|0
1654482900000|2022-06-06 02:35:00|6509.1|6506.1|6511.6|6508.6|6511.6|6508.6|6509.1|6506.1|0
1654483200000|2022-06-06 02:40:00|6510.8|6507.8|6513.2|6510.2|6513.3|6510.3|6509.9|6506.9|0
1654483500000|2022-06-06 02:45:00|6513.3|6510.3|6511.5|6508.5|6513.3|6510.3|6511.5|6508.5|0
1654483800000|2022-06-06 02:50:00|6511.6|6508.6|6513.2|6510.2|6513.3|6510.3|6511.5|6508.5|0
1654484100000|2022-06-06 02:55:00|6511.6|6508.6|6511.6|6508.6|6513.3|6510.3|6511.6|6508.6|0
1654484400000|2022-06-06 03:00:00|6512.4|6509.4|6509.9|6506.9|6512.5|6509.5|6509.9|6506.9|0
1654484700000|2022-06-06 03:05:00|6511.6|6508.6|6513.3|6510.3|6513.3|6510.3|6511.6|6508.6|0
1654485000000|2022-06-06 03:10:00|6513.2|6510.2|6513.3|6510.3|6513.3|6510.3|6511.6|6508.6|0
1654485300000|2022-06-06 03:15:00|6514.9|6511.9|6515|6512|6516.7|6513.7|6513.3|6510.3|0
1654485600000|2022-06-06 03:20:00|6514.2|6511.2|6515|6512|6516.7|6513.7|6514.2|6511.2|0
1654486200000|2022-06-06 03:30:00|6515.9|6512.9|6518.4|6515.4|6518.5|6515.5|6515|6512|0
1654486500000|2022-06-06 03:35:00|6520.1|6517.1|6518.4|6515.4|6520.1|6517.1|6516.7|6513.7|0
1654486800000|2022-06-06 03:40:00|6517.6|6514.6|6518.4|6515.4|6519.2|6516.2|6517.6|6514.6|0
1654487100000|2022-06-06 03:45:00|6519.3|6516.3|6518.4|6515.4|6520.1|6517.1|6518.4|6515.4|0
1654487400000|2022-06-06 03:50:00|6518.5|6515.5|6516.7|6513.7|6518.5|6515.5|6516.7|6513.7|0
1654488000000|2022-06-06 04:00:00|6516.6|6513.6|6514.9|6511.9|6516.6|6513.6|6513.2|6510.2|0
1654488300000|2022-06-06 04:05:00|6516.6|6513.6|6518.3|6515.3|6518.3|6515.3|6516.6|6513.6|0
1654488600000|2022-06-06 04:10:00|6519.1|6516.1|6521.6|6518.6|6521.7|6518.7|6518.3|6515.3|0
1654488900000|2022-06-06 04:15:00|6521.7|6518.7|6523.3|6520.3|6523.3|6520.3|6520|6517|0
1654489200000|2022-06-06 04:20:00|6521.6|6518.6|6522.7|6519.7|6523.6|6520.6|6521.6|6518.6|0
1654489500000|2022-06-06 04:25:00|6523.5|6520.5|6525.1|6522.1|6525.2|6522.2|6523.4|6520.4|0
1654489800000|2022-06-06 04:30:00|6525|6522|6525|6522|6525.1|6522.1|6523.4|6520.4|0
1654490100000|2022-06-06 04:35:00|6524.2|6521.2|6525|6522|6525.1|6522.1|6524.2|6521.2|0
1654490400000|2022-06-06 04:40:00|6523.4|6520.4|6523.2|6520.2|6524|6521|6523.2|6520.2|0
1654490700000|2022-06-06 04:45:00|6523.1|6520.1|6524.8|6521.8|6524.8|6521.8|6523.1|6520.1|0
1654491000000|2022-06-06 04:50:00|6523.1|6520.1|6523.1|6520.1|6524.8|6521.8|6521.4|6518.4|0
1654491300000|2022-06-06 04:55:00|6523|6520|6523.1|6520.1|6523.1|6520.1|6521.4|6518.4|0
1654491600000|2022-06-06 05:00:00|6522.9|6519.9|6523|6520|6523.8|6520.8|6522|6519|0
1654491900000|2022-06-06 05:05:00|6523.8|6520.8|6525.5|6522.5|6525.5|6522.5|6523|6520|0
1654492200000|2022-06-06 05:10:00|6523.8|6520.8|6522.1|6519.1|6525.5|6522.5|6522.1|6519.1|0
1654492500000|2022-06-06 05:15:00|6523.1|6520.1|6519.7|6516.7|6523.1|6520.1|6519.7|6516.7|0
1654492800000|2022-06-06 05:20:00|6518|6515|6519.8|6516.8|6519.8|6516.8|6517.9|6514.9|0
1654493100000|2022-06-06 05:25:00|6519|6516|6519.7|6516.7|6519.8|6516.8|6516.3|6513.3|0
1654493400000|2022-06-06 05:30:00|6519.6|6516.6|6519.7|6516.7|6521.4|6518.4|6518|6515|0
1654493700000|2022-06-06 05:35:00|6521.3|6518.3|6523|6520|6523.1|6520.1|6519.6|6516.6|0
1654494000000|2022-06-06 05:40:00|6523.1|6520.1|6521.4|6518.4|6523.1|6520.1|6521.3|6518.3|0
1654494300000|2022-06-06 05:45:00|6521.3|6518.3|6516.3|6513.3|6521.3|6518.3|6516.3|6513.3|0
1654494600000|2022-06-06 05:50:00|6516.2|6513.2|6516.3|6513.3|6517.1|6514.1|6514.6|6511.6|0
1654494900000|2022-06-06 05:55:00|6517.1|6514.1|6519.7|6516.7|6519.7|6516.7|6516.3|6513.3|0
1654495200000|2022-06-06 06:00:00|6519.6|6516.6|6525.1|6523.1|6526.1|6524.1|6513.6|6511.6|295
1654495500000|2022-06-06 06:05:00|6524.8|6522.8|6519.6|6517.6|6525.6|6523.6|6515.3|6513.3|75
1654495800000|2022-06-06 06:10:00|6519.8|6517.8|6519.6|6517.6|6520.6|6518.6|6518.1|6516.1|19
1654496100000|2022-06-06 06:15:00|6519.8|6517.8|6520.6|6518.6|6521.6|6519.6|6515.3|6513.3|91
1654496400000|2022-06-06 06:20:00|6520.3|6518.3|6523.1|6521.1|6523.1|6521.1|6520.1|6518.1|62
1654496700000|2022-06-06 06:25:00|6523.3|6521.3|6524.1|6522.1|6525.1|6523.1|6522.6|6520.6|50
1654497000000|2022-06-06 06:30:00|6524.3|6522.3|6528.8|6526.8|6534.8|6532.8|6523.6|6521.6|137
1654497300000|2022-06-06 06:35:00|6528.6|6526.6|6530.3|6528.3|6530.3|6528.3|6525.6|6523.6|79
1654497600000|2022-06-06 06:40:00|6530.1|6528.1|6529.8|6527.8|6532.6|6530.6|6529.3|6527.3|86
1654497900000|2022-06-06 06:45:00|6530.1|6528.1|6529.8|6527.8|6533.3|6531.3|6527.8|6525.8|18
1654498200000|2022-06-06 06:50:00|6530.1|6528.1|6530.6|6528.6|6532.6|6530.6|6527.8|6525.8|22
1654498500000|2022-06-06 06:55:00|6530.8|6528.8|6537.1|6535.1|6537.1|6535.1|6530.8|6528.8|145
1654498800000|2022-06-06 07:00:00|6536.6|6535.6|6553.1|6552.1|6553.6|6552.6|6534.6|6533.6|1201
1654499100000|2022-06-06 07:05:00|6553.3|6552.3|6553.1|6552.1|6553.8|6552.8|6546.6|6545.6|677
1654499400000|2022-06-06 07:10:00|6552.6|6551.6|6552.3|6551.3|6554.6|6553.6|6547.1|6546.1|445
1654499700000|2022-06-06 07:15:00|6552.6|6551.6|6547.6|6546.6|6553.1|6552.1|6544.3|6543.3|543
1654500000000|2022-06-06 07:20:00|6547.8|6546.8|6555.1|6554.1|6558.1|6557.1|6543.3|6542.3|523
1654500300000|2022-06-06 07:25:00|6554.8|6553.8|6547.3|6546.3|6555.8|6554.8|6545.8|6544.8|344
1654500600000|2022-06-06 07:30:00|6547.6|6546.6|6541.8|6540.8|6548.1|6547.1|6538.1|6537.1|470
1654500900000|2022-06-06 07:35:00|6542.1|6541.1|6544.8|6543.8|6544.8|6543.8|6540.3|6539.3|355
1654501200000|2022-06-06 07:40:00|6545.4|6544.4|6546.4|6545.4|6549.9|6548.9|6545.4|6544.4|317
1654501500000|2022-06-06 07:45:00|6546.7|6545.7|6550.4|6549.4|6550.9|6549.9|6545.4|6544.4|300
1654501800000|2022-06-06 07:50:00|6550.2|6549.2|6552.4|6551.4|6558.2|6557.2|6548.9|6547.9|576
1654502100000|2022-06-06 07:55:00|6552.9|6551.9|6556.4|6555.4|6556.7|6555.7|6550.9|6549.9|336
1654502400000|2022-06-06 08:00:00|6557.4|6556.4|6561.9|6560.9|6564.4|6563.4|6557.4|6556.4|426
1654502700000|2022-06-06 08:05:00|6562.2|6561.2|6558.7|6557.7|6565.2|6564.2|6554.7|6553.7|363
1654503000000|2022-06-06 08:10:00|6557.9|6556.9|6560.4|6559.4|6563.4|6562.4|6557.7|6556.7|207
1654503300000|2022-06-06 08:15:00|6560.7|6559.7|6553.9|6552.9|6562.7|6561.7|6553.4|6552.4|243
1654503600000|2022-06-06 08:20:00|6553.7|6552.7|6557.4|6556.4|6558.2|6557.2|6553.4|6552.4|215
1654503900000|2022-06-06 08:25:00|6557.2|6556.2|6562.4|6561.4|6562.4|6561.4|6557.2|6556.2|227
1654504200000|2022-06-06 08:30:00|6562.7|6561.7|6560.4|6559.4|6564.7|6563.7|6559.2|6558.2|206
1654504500000|2022-06-06 08:35:00|6560.7|6559.7|6563.9|6562.9|6563.9|6562.9|6559.4|6558.4|198
1654504800000|2022-06-06 08:40:00|6564.2|6563.2|6563.7|6562.7|6570.2|6569.2|6563.4|6562.4|321
1654505100000|2022-06-06 08:45:00|6563.9|6562.9|6561.9|6560.9|6564.7|6563.7|6559.2|6558.2|184
1654505400000|2022-06-06 08:50:00|6562.2|6561.2|6566.9|6565.9|6566.9|6565.9|6559.7|6558.7|178
1654505700000|2022-06-06 08:55:00|6566.7|6565.7|6564.2|6563.2|6566.7|6565.7|6562.9|6561.9|3180
1654506000000|2022-06-06 09:00:00|6564.4|6563.4|6563.4|6562.4|6564.9|6563.9|6561.4|6560.4|151
1654506300000|2022-06-06 09:05:00|6563.7|6562.7|6562.2|6561.2|6564.9|6563.9|6560.9|6559.9|127
1654506600000|2022-06-06 09:10:00|6562.4|6561.4|6561.9|6560.9|6563.4|6562.4|6560.7|6559.7|159
1654506900000|2022-06-06 09:15:00|6562.2|6561.2|6560.2|6559.2|6562.4|6561.4|6558.4|6557.4|202
1654507200000|2022-06-06 09:20:00|6559.9|6558.9|6562.4|6561.4|6562.9|6561.9|6557.9|6556.9|200
1654507500000|2022-06-06 09:25:00|6562.7|6561.7|6561.4|6560.4|6562.9|6561.9|6558.2|6557.2|288
1654507800000|2022-06-06 09:30:00|6561.7|6560.7|6562.7|6561.7|6562.9|6561.9|6558.7|6557.7|195
1654508100000|2022-06-06 09:35:00|6562.9|6561.9|6556.9|6555.9|6563.2|6562.2|6556.9|6555.9|309
1654508400000|2022-06-06 09:40:00|6557.2|6556.2|6556.9|6555.9|6558.9|6557.9|6553.9|6552.9|281
1654508700000|2022-06-06 09:45:00|6557.2|6556.2|6562.2|6561.2|6562.9|6561.9|6556.2|6555.2|159
1654509000000|2022-06-06 09:50:00|6561.9|6560.9|6558.4|6557.4|6561.9|6560.9|6557.7|6556.7|102
1654509300000|2022-06-06 09:55:00|6558.7|6557.7|6561.4|6560.4|6561.7|6560.7|6556.4|6555.4|127
1654509600000|2022-06-06 10:00:00|6561.7|6560.7|6562.9|6561.9|6564.4|6563.4|6559.9|6558.9|149
1654509900000|2022-06-06 10:05:00|6563.2|6562.2|6562.9|6561.9|6565.2|6564.2|6560.9|6559.9|148
1654510200000|2022-06-06 10:10:00|6563.2|6562.2|6560.4|6559.4|6564.9|6563.9|6559.9|6558.9|118
1654510500000|2022-06-06 10:15:00|6560.7|6559.7|6561.9|6560.9|6562.9|6561.9|6559.2|6558.2|155
1654510800000|2022-06-06 10:20:00|6561.7|6560.7|6559.9|6558.9|6561.9|6560.9|6559.4|6558.4|133
1654511100000|2022-06-06 10:25:00|6559.7|6558.7|6559.9|6558.9|6562.2|6561.2|6558.9|6557.9|153
1654511400000|2022-06-06 10:30:00|6560.2|6559.2|6560.2|6559.2|6560.4|6559.4|6558.4|6557.4|196
1654511700000|2022-06-06 10:35:00|6560.4|6559.4|6558.7|6557.7|6561.9|6560.9|6557.9|6556.9|109
1654512000000|2022-06-06 10:40:00|6558.9|6557.9|6556.9|6555.9|6559.7|6558.7|6555.7|6554.7|110
1654512300000|2022-06-06 10:45:00|6556.7|6555.7|6554.9|6553.9|6557.4|6556.4|6553.9|6552.9|106
1654512600000|2022-06-06 10:50:00|6554.7|6553.7|6555.7|6554.7|6556.4|6555.4|6552.4|6551.4|97
1654512900000|2022-06-06 10:55:00|6555.9|6554.9|6554.4|6553.4|6557.4|6556.4|6554.2|6553.2|91
1654513200000|2022-06-06 11:00:00|6554.2|6553.2|6555.9|6554.9|6556.4|6555.4|6552.9|6551.9|99
1654513500000|2022-06-06 11:05:00|6555.7|6554.7|6555.4|6554.4|6557.7|6556.7|6555.4|6554.4|107
1654513800000|2022-06-06 11:10:00|6555.7|6554.7|6554.4|6553.4|6555.9|6554.9|6553.2|6552.2|61
1654514100000|2022-06-06 11:15:00|6554.7|6553.7|6555.4|6554.4|6556.7|6555.7|6551.4|6550.4|99
1654514400000|2022-06-06 11:20:00|6555.7|6554.7|6558.9|6557.9|6558.9|6557.9|6555.7|6554.7|69
1654514700000|2022-06-06 11:25:00|6558.4|6557.4|6556.9|6555.9|6558.7|6557.7|6556.4|6555.4|66
1654515000000|2022-06-06 11:30:00|6556.7|6555.7|6556.9|6555.9|6557.9|6556.9|6555.7|6554.7|44
1654515300000|2022-06-06 11:35:00|6557.2|6556.2|6557.4|6556.4|6559.7|6558.7|6556.9|6555.9|84
1654515600000|2022-06-06 11:40:00|6556.7|6555.7|6555|6554|6556.7|6555.7|6554.7|6553.7|65
1654515900000|2022-06-06 11:45:00|6555.2|6554.2|6554.2|6553.2|6556.5|6555.5|6553|6552|134
1654516200000|2022-06-06 11:50:00|6554.5|6553.5|6557.7|6556.7|6557.7|6556.7|6553.5|6552.5|127
1654516500000|2022-06-06 11:55:00|6557.5|6556.5|6562.5|6561.5|6562.7|6561.7|6556.7|6555.7|132
1654516800000|2022-06-06 12:00:00|6563|6562|6559.2|6558.2|6563.5|6562.5|6559|6558|377
1654517100000|2022-06-06 12:05:00|6559.5|6558.5|6559.7|6558.7|6560.5|6559.5|6557.2|6556.2|378
1654517400000|2022-06-06 12:10:00|6560|6559|6565.2|6564.2|6565.5|6564.5|6560|6559|294
1654517700000|2022-06-06 12:15:00|6565.5|6564.5|6565.7|6564.7|6567.2|6566.2|6565|6564|227
1654518000000|2022-06-06 12:20:00|6566|6565|6565.7|6564.7|6566.7|6565.7|6562.2|6561.2|238
1654518300000|2022-06-06 12:25:00|6565.5|6564.5|6570.2|6569.2|6572|6571|6565|6564|289
1654518600000|2022-06-06 12:30:00|6570.5|6569.5|6571.2|6570.2|6572.2|6571.2|6568.5|6567.5|149
1654518900000|2022-06-06 12:35:00|6571|6570|6574.2|6573.2|6574.5|6573.5|6570.7|6569.7|126
1654519200000|2022-06-06 12:40:00|6574.5|6573.5|6574.2|6573.2|6575.2|6574.2|6571.7|6570.7|178
1654519500000|2022-06-06 12:45:00|6574.5|6573.5|6576.7|6575.7|6580|6579|6574.2|6573.2|300
1654519800000|2022-06-06 12:50:00|6577|6576|6574.2|6573.2|6578.2|6577.2|6573.5|6572.5|192
1654520100000|2022-06-06 12:55:00|6574.5|6573.5|6574.2|6573.2|6576.2|6575.2|6573|6572|358
1654520400000|2022-06-06 13:00:00|6574.5|6573.5|6571.5|6570.5|6574.5|6573.5|6570.5|6569.5|230
1654520700000|2022-06-06 13:05:00|6571.7|6570.7|6571.7|6570.7|6573.2|6572.2|6571.2|6570.2|190
1654521000000|2022-06-06 13:10:00|6572|6571|6575.2|6574.2|6575.7|6574.7|6571.5|6570.5|148
1654521300000|2022-06-06 13:15:00|6575|6574|6573.2|6572.2|6575.7|6574.7|6572.5|6571.5|154
1654521600000|2022-06-06 13:20:00|6573.5|6572.5|6575.7|6574.7|6575.7|6574.7|6572.2|6571.2|242
1654521900000|2022-06-06 13:25:00|6575.5|6574.5|6576.2|6575.2|6577.2|6576.2|6573.2|6572.2|159
1654522200000|2022-06-06 13:30:00|6576.5|6575.5|6578|6577|6581|6580|6573.2|6572.2|554
1654522500000|2022-06-06 13:35:00|6578.2|6577.2|6574.7|6573.7|6578.7|6577.7|6570.7|6569.7|457
1654522800000|2022-06-06 13:40:00|6574.5|6573.5|6578.7|6577.7|6585|6584|6574|6573|381
1654523100000|2022-06-06 13:45:00|6578.5|6577.5|6575.5|6574.5|6580.2|6579.2|6572|6571|461
1654523400000|2022-06-06 13:50:00|6575.2|6574.2|6579.2|6578.2|6580|6579|6571.2|6570.2|239
1654523700000|2022-06-06 13:55:00|6579.5|6578.5|6585.2|6584.2|6585.2|6584.2|6578|6577|333
1654524000000|2022-06-06 14:00:00|6585.7|6584.7|6589.7|6588.7|6593.2|6592.2|6583.5|6582.5|638
1654524300000|2022-06-06 14:05:00|6590|6589|6589.2|6588.2|6594.2|6593.2|6588.7|6587.7|379
1654524600000|2022-06-06 14:10:00|6589.1|6588.1|6585.6|6584.6|6590.1|6589.1|6584.4|6583.4|453
1654524900000|2022-06-06 14:15:00|6585.9|6584.9|6580.6|6579.6|6586.4|6585.4|6578.6|6577.6|479
1654525200000|2022-06-06 14:20:00|6580.4|6579.4|6577.9|6576.9|6583.4|6582.4|6577.4|6576.4|295
1654525500000|2022-06-06 14:25:00|6577.6|6576.6|6586.1|6585.1|6587.6|6586.6|6576.9|6575.9|399
1654525800000|2022-06-06 14:30:00|6585.9|6584.9|6588.9|6587.9|6591.6|6590.6|6585.6|6584.6|425
1654526100000|2022-06-06 14:35:00|6589.1|6588.1|6585.1|6584.1|6590.4|6589.4|6582.6|6581.6|459
1654526400000|2022-06-06 14:40:00|6585.4|6584.4|6584.1|6583.1|6586.4|6585.4|6580.9|6579.9|468
1654526700000|2022-06-06 14:45:00|6584.4|6583.4|6587.1|6586.1|6588.6|6587.6|6582.1|6581.1|10603
1654527000000|2022-06-06 14:50:00|6587.4|6586.4|6585.4|6584.4|6588.9|6587.9|6584.1|6583.1|333
1654527300000|2022-06-06 14:55:00|6585.9|6584.9|6586.4|6585.4|6588.6|6587.6|6585.6|6584.6|458
1654527600000|2022-06-06 15:00:00|6586.9|6585.9|6585.1|6584.1|6588.9|6587.9|6585.1|6584.1|382
1654527900000|2022-06-06 15:05:00|6584.9|6583.9|6579.6|6578.6|6586.4|6585.4|6579.4|6578.4|416
1654528200000|2022-06-06 15:10:00|6579.4|6578.4|6571.6|6570.6|6579.9|6578.9|6568.4|6567.4|489
1654528500000|2022-06-06 15:15:00|6571.4|6570.4|6559.9|6558.9|6571.9|6570.9|6559.9|6558.9|731
1654528800000|2022-06-06 15:20:00|6560.1|6559.1|6561.4|6560.4|6562.9|6561.9|6557.4|6556.4|656
1654529100000|2022-06-06 15:25:00|6561.1|6560.1|6563.4|6562.4|6564.9|6563.9|6558.9|6557.9|656
1654529400000|2022-06-06 15:30:00|6559.4|6557.4|6556.4|6554.4|6567.4|6565.4|6554.4|6552.4|4735
1654529700000|2022-06-06 15:35:00|6555.6|6553.6|6550.6|6548.6|6556.4|6554.4|6549.1|6547.1|4421
1654530000000|2022-06-06 15:40:00|6550.9|6548.9|6555.9|6553.9|6556.6|6554.6|6548.9|6546.9|272
1654530300000|2022-06-06 15:45:00|6556.1|6554.1|6552.4|6550.4|6561.6|6559.6|6552.4|6550.4|8393
1654530600000|2022-06-06 15:50:00|6552.1|6550.1|6554.1|6552.1|6556.6|6554.6|6551.6|6549.6|108
1654530900000|2022-06-06 15:55:00|6554.4|6552.4|6553.4|6551.4|6555.9|6553.9|6552.6|6550.6|106
1654531200000|2022-06-06 16:00:00|6553.1|6551.1|6540.9|6538.9|6553.6|6551.6|6537.9|6535.9|538
1654531500000|2022-06-06 16:05:00|6540.4|6538.4|6536.6|6534.6|6542.6|6540.6|6536.6|6534.6|149
1654531800000|2022-06-06 16:10:00|6536.1|6534.1|6533.4|6531.4|6536.1|6534.1|6531.9|6529.9|209
1654532100000|2022-06-06 16:15:00|6533.6|6531.6|6534.1|6532.1|6535.4|6533.4|6529.9|6527.9|198
1654532400000|2022-06-06 16:20:00|6533.9|6531.9|6533.1|6531.1|6536.4|6534.4|6533.1|6531.1|182
1654532700000|2022-06-06 16:25:00|6533.4|6531.4|6528.4|6526.4|6533.4|6531.4|6527.4|6525.4|98
1654533000000|2022-06-06 16:30:00|6528.1|6526.1|6533.1|6531.1|6533.9|6531.9|6525.9|6523.9|126
1654533300000|2022-06-06 16:35:00|6533.4|6531.4|6537.6|6535.6|6537.6|6535.6|6532.1|6530.1|88
1654533600000|2022-06-06 16:40:00|6537.4|6535.4|6539.1|6537.1|6540.1|6538.1|6536.1|6534.1|69
1654533900000|2022-06-06 16:45:00|6539.4|6537.4|6539.9|6537.9|6541.4|6539.4|6537.9|6535.9|77
1654534200000|2022-06-06 16:50:00|6539.6|6537.6|6539.6|6537.6|6540.6|6538.6|6535.9|6533.9|100
1654534500000|2022-06-06 16:55:00|6539.4|6537.4|6543.9|6541.9|6544.9|6542.9|6538.9|6536.9|99
1654534800000|2022-06-06 17:00:00|6543.4|6541.4|6539.9|6537.9|6544.1|6542.1|6539.6|6537.6|28
1654535100000|2022-06-06 17:05:00|6540.1|6538.1|6543.9|6541.9|6544.9|6542.9|6539.9|6537.9|18
1654535400000|2022-06-06 17:10:00|6543.6|6541.6|6539.4|6537.4|6543.9|6541.9|6537.1|6535.1|38
1654535700000|2022-06-06 17:15:00|6539.1|6537.1|6536.9|6534.9|6540.4|6538.4|6534.6|6532.6|34
1654536000000|2022-06-06 17:20:00|6536.6|6534.6|6536.1|6534.1|6538.1|6536.1|6534.1|6532.1|26
1654536300000|2022-06-06 17:25:00|6535.9|6533.9|6537.9|6535.9|6537.9|6535.9|6534.9|6532.9|8
1654536600000|2022-06-06 17:30:00|6537.6|6535.6|6538.6|6536.6|6541.6|6539.6|6536.4|6534.4|155
1654536900000|2022-06-06 17:35:00|6538.4|6536.4|6544.1|6542.1|6546.9|6544.9|6537.1|6535.1|128
1654537200000|2022-06-06 17:40:00|6544.4|6542.4|6548.4|6546.4|6548.9|6546.9|6543.6|6541.6|139
1654537500000|2022-06-06 17:45:00|6548.6|6546.6|6545.6|6543.6|6549.6|6547.6|6541.4|6539.4|222
1654537800000|2022-06-06 17:50:00|6545.9|6543.9|6547.9|6545.9|6548.4|6546.4|6545.1|6543.1|196
1654538100000|2022-06-06 17:55:00|6548.1|6546.1|6551.1|6549.1|6551.9|6549.9|6548.1|6546.1|183
1654538400000|2022-06-06 18:00:00|6551.6|6549.6|6550.4|6548.4|6552.4|6550.4|6547.9|6545.9|97
1654538700000|2022-06-06 18:05:00|6550.1|6548.1|6546.9|6544.9|6551.6|6549.6|6543.6|6541.6|97
1654539000000|2022-06-06 18:10:00|6546.6|6544.6|6545.4|6543.4|6548.1|6546.1|6544.4|6542.4|28
1654539300000|2022-06-06 18:15:00|6545.1|6543.1|6544.6|6542.6|6546.6|6544.6|6541.4|6539.4|67
1654539600000|2022-06-06 18:20:00|6544.4|6542.4|6536.1|6534.1|6544.4|6542.4|6534.6|6532.6|84
1654539900000|2022-06-06 18:25:00|6535.9|6533.9|6531.9|6529.9|6536.6|6534.6|6529.9|6527.9|74
1654540200000|2022-06-06 18:30:00|6531.6|6529.6|6532.9|6530.9|6533.6|6531.6|6528.6|6526.6|16
1654540500000|2022-06-06 18:35:00|6533.1|6531.1|6530.9|6528.9|6534.9|6532.9|6529.9|6527.9|57
1654540800000|2022-06-06 18:40:00|6531.1|6529.1|6535.9|6533.9|6536.1|6534.1|6530.6|6528.6|31
1654541100000|2022-06-06 18:45:00|6535.6|6533.6|6534.9|6532.9|6538.9|6536.9|6534.6|6532.6|21
1654541400000|2022-06-06 18:50:00|6534.6|6532.6|6534.4|6532.4|6535.4|6533.4|6526.1|6524.1|122
1654541700000|2022-06-06 18:55:00|6534.1|6532.1|6533.1|6531.1|6536.9|6534.9|6532.1|6530.1|71
1654542000000|2022-06-06 19:00:00|6532.6|6530.6|6532.9|6530.9|6535.4|6533.4|6528.9|6526.9|113
1654542300000|2022-06-06 19:05:00|6532.6|6530.6|6530.9|6528.9|6532.6|6530.6|6528.1|6526.1|102
1654542600000|2022-06-06 19:10:00|6530.6|6528.6|6530.9|6528.9|6532.9|6530.9|6527.9|6525.9|75
1654542900000|2022-06-06 19:15:00|6530.6|6528.6|6528.1|6526.1|6534.4|6532.4|6528.1|6526.1|43
1654543200000|2022-06-06 19:20:00|6527.9|6525.9|6530.4|6528.4|6532.6|6530.6|6524.6|6522.6|47
1654543500000|2022-06-06 19:25:00|6530.6|6528.6|6530.9|6528.9|6532.4|6530.4|6528.9|6526.9|21
1654543800000|2022-06-06 19:30:00|6530.6|6528.6|6532.4|6530.4|6535.4|6533.4|6529.6|6527.6|42
1654544100000|2022-06-06 19:35:00|6532.6|6530.6|6530.9|6528.9|6533.4|6531.4|6526.6|6524.6|69
1654544400000|2022-06-06 19:40:00|6530.6|6528.6|6540.6|6538.6|6540.6|6538.6|6529.1|6527.1|89
1654544700000|2022-06-06 19:45:00|6540.9|6538.9|6535.6|6533.6|6541.9|6539.9|6533.4|6531.4|55
1654545000000|2022-06-06 19:50:00|6535.9|6533.9|6544.6|6542.6|6545.1|6543.1|6535.9|6533.9|143
1654545300000|2022-06-06 19:55:00|6544.9|6542.9|6537.1|6535.1|6546.6|6544.6|6535.6|6533.6|217
1654545600000|2022-06-06 20:00:00|6538.3|6534.3|6534.3|6530.3|6538.3|6534.3|6533.1|6529.1|0
1654545900000|2022-06-06 20:05:00|6534.5|6530.5|6534.2|6530.2|6536.4|6532.4|6533.1|6529.1|0
1654546200000|2022-06-06 20:10:00|6533.8|6529.8|6533.6|6529.6|6536.5|6532.5|6533.1|6529.1|0
1654546500000|2022-06-06 20:15:00|6533.3|6529.3|6536.2|6532.2|6537.1|6533.1|6533.3|6529.3|0
1654546800000|2022-06-06 20:20:00|6535.9|6531.9|6536.4|6532.4|6537.2|6533.2|6535.9|6531.9|0
1654547100000|2022-06-06 20:25:00|6536.5|6532.5|6535|6531|6536.9|6532.9|6534.7|6530.7|0
1654547400000|2022-06-06 20:30:00|6535.2|6531.2|6537.8|6533.8|6538.1|6534.1|6535|6531|0
1654547700000|2022-06-06 20:35:00|6538.1|6534.1|6539.5|6535.5|6539.9|6535.9|6536.9|6532.9|0
1654548000000|2022-06-06 20:40:00|6539.7|6535.7|6539.2|6535.2|6539.7|6535.7|6538.5|6534.5|0
1654548300000|2022-06-06 20:45:00|6539.1|6535.1|6538.8|6534.8|6539.3|6535.3|6538.5|6534.5|0
1654548600000|2022-06-06 20:50:00|6538.5|6534.5|6540.7|6536.7|6541.1|6537.1|6538.5|6534.5|0
1654548900000|2022-06-06 20:55:00|6540.9|6536.9|6538.8|6534.8|6541.4|6537.4|6538.6|6534.6|0
1654549200000|2022-06-06 21:00:00|6539|6535|6539.3|6535.3|6539.3|6535.3|6538.8|6534.8|0
1654549500000|2022-06-06 21:05:00|6539.5|6535.5|6539.5|6535.5|6540|6536|6539.3|6535.3|0
1654549800000|2022-06-06 21:10:00|6540|6536|6539.3|6535.3|6540|6536|6537.9|6533.9|0
1654550100000|2022-06-06 21:15:00|6539.7|6535.7|6539.1|6535.1|6539.8|6535.8|6539.1|6535.1|0
1654550400000|2022-06-06 21:20:00|6539.5|6535.5|6538.9|6534.9|6539.5|6535.5|6538.6|6534.6|0
1654550700000|2022-06-06 21:25:00|6538.8|6534.8|6539.3|6535.3|6539.3|6535.3|6538.8|6534.8|0
1654551000000|2022-06-06 21:30:00|6539|6535|6537.9|6533.9|6539|6535|6537.9|6533.9|0
1654551300000|2022-06-06 21:35:00|6537.6|6533.6|6538.1|6534.1|6538.6|6534.6|6537.4|6533.4|0
1654551600000|2022-06-06 21:40:00|6538.3|6534.3|6538.6|6534.6|6538.6|6534.6|6538.3|6534.3|0
1654551900000|2022-06-06 21:45:00|6539|6535|6539.3|6535.3|6539.5|6535.5|6539|6535|0
1654552200000|2022-06-06 21:50:00|6539|6535|6539.3|6535.3|6539.3|6535.3|6539|6535|0
1654552500000|2022-06-06 21:55:00|6539.4|6535.4|6540|6536|6540|6536|6539.4|6535.4|0
1654552800000|2022-06-06 22:00:00|6539.7|6535.7|6540.2|6536.2|6542.4|6538.4|6538.5|6534.5|0
1654553100000|2022-06-06 22:05:00|6540.4|6536.4|6538.1|6534.1|6541.4|6537.4|6538.1|6534.1|0
1654553400000|2022-06-06 22:10:00|6538.5|6534.5|6539.7|6535.7|6540.3|6536.3|6537.9|6533.9|0
1654553700000|2022-06-06 22:15:00|6539.5|6535.5|6537.8|6533.8|6540|6536|6536.8|6532.8|0
1654554000000|2022-06-06 22:20:00|6537.6|6533.6|6535|6531|6537.8|6533.8|6534.7|6530.7|0
1654554300000|2022-06-06 22:25:00|6534.9|6530.9|6535.6|6531.6|6536.4|6532.4|6534.5|6530.5|0
1654554600000|2022-06-06 22:30:00|6535.7|6531.7|6533.8|6529.8|6536.1|6532.1|6533.3|6529.3|0
1654554900000|2022-06-06 22:35:00|6534|6530|6532.6|6528.6|6535.6|6531.6|6531.1|6527.1|0
1654555200000|2022-06-06 22:40:00|6533|6529|6533.2|6529.2|6534.4|6530.4|6532|6528|0
1654555500000|2022-06-06 22:45:00|6533|6529|6534|6530|6535.6|6531.6|6533|6529|0
1654555800000|2022-06-06 22:50:00|6534.2|6530.2|6534|6530|6535.9|6531.9|6533.7|6529.7|0
1654556100000|2022-06-06 22:55:00|6535.7|6531.7|6533.7|6529.7|6535.7|6531.7|6532.3|6528.3|0
1654556400000|2022-06-06 23:00:00|6533.9|6529.9|6534.6|6530.6|6534.6|6530.6|6532.7|6528.7|0
1654556700000|2022-06-06 23:05:00|6534.4|6530.4|6536.5|6532.5|6536.7|6532.7|6534.2|6530.2|0
1654557000000|2022-06-06 23:10:00|6536.3|6532.3|6537.2|6533.2|6537.5|6533.5|6536|6532|0
1654557300000|2022-06-06 23:15:00|6537.5|6533.5|6536.7|6533.7|6537.5|6534|6536.3|6533.3|0
1654557600000|2022-06-06 23:20:00|6537|6534|6535.9|6532.9|6537|6534|6535.9|6532.9|0
1654557900000|2022-06-06 23:25:00|6536|6533|6536.5|6533.5|6537.1|6534.1|6535.9|6532.9|0
1654558200000|2022-06-06 23:30:00|6536.4|6533.4|6536.4|6533.4|6537.1|6534.1|6536.4|6533.4|0
1654558500000|2022-06-06 23:35:00|6536.6|6533.6|6535.9|6532.9|6537.1|6534.1|6535.5|6532.5|0
1654558800000|2022-06-06 23:40:00|6536|6533|6536.7|6533.7|6536.7|6533.7|6535|6532|0
1654559100000|2022-06-06 23:45:00|6536.9|6533.9|6541.2|6538.2|6541.2|6538.2|6536.7|6533.7|0
1654559400000|2022-06-06 23:50:00|6541.6|6538.6|6541.6|6538.6|6543.1|6540.1|6540.3|6537.3|0
1654559700000|2022-06-06 23:55:00|6541.4|6538.4|6539.7|6536.7|6542.8|6539.8|6539.7|6536.7|0
1654560000000|2022-06-07 00:00:00|6539.9|6536.9|6530.7|6527.7|6540.4|6537.4|6530.4|6527.4|0
1654560300000|2022-06-07 00:05:00|6530.6|6527.6|6528.1|6525.1|6530.9|6527.9|6527.8|6524.8|0
1654560600000|2022-06-07 00:10:00|6528.3|6525.3|6526.9|6523.9|6528.5|6525.5|6525.9|6522.9|0
1654560900000|2022-06-07 00:15:00|6526.8|6523.8|6527.3|6524.3|6531.5|6528.5|6524.7|6521.7|0
1654561200000|2022-06-07 00:20:00|6526.5|6523.5|6522.2|6519.2|6527.3|6524.3|6520.5|6517.5|0
1654561500000|2022-06-07 00:25:00|6523.9|6520.9|6522.2|6519.2|6523.9|6520.9|6520.5|6517.5|0
1654561800000|2022-06-07 00:30:00|6521.4|6518.4|6515.5|6512.5|6521.4|6518.4|6513.8|6510.8|0
1654562100000|2022-06-07 00:35:00|6515.6|6512.6|6520.7|6517.7|6520.7|6517.7|6515.6|6512.6|0
1654562400000|2022-06-07 00:40:00|6522.3|6519.3|6524|6521|6524|6521|6520.6|6517.6|0
1654562700000|2022-06-07 00:45:00|6523.2|6520.2|6524|6521|6524|6521|6520.6|6517.6|0
1654563000000|2022-06-07 00:50:00|6524.9|6521.9|6521.5|6518.5|6524.9|6521.9|6518.9|6515.9|0
1654563300000|2022-06-07 00:55:00|6522.3|6519.3|6522.3|6519.3|6524|6521|6520.6|6517.6|0
1654563600000|2022-06-07 01:00:00|6522.4|6519.4|6525.8|6522.8|6525.8|6522.8|6522.4|6519.4|0
1654563900000|2022-06-07 01:05:00|6524.9|6521.9|6525.9|6522.9|6527.6|6524.6|6524.9|6521.9|0
1654564200000|2022-06-07 01:10:00|6525|6522|6522.5|6519.5|6525|6522|6521.7|6518.7|0
1654564500000|2022-06-07 01:15:00|6522.6|6519.6|6525.9|6522.9|6526.8|6523.8|6521.7|6518.7|0
1654564800000|2022-06-07 01:20:00|6524.3|6521.3|6521|6518|6524.3|6521.3|6520.9|6517.9|0
1654565100000|2022-06-07 01:25:00|6520.9|6517.9|6501.9|6498.9|6520.9|6517.9|6498.3|6495.3|0
1654565400000|2022-06-07 01:30:00|6503.6|6500.6|6507|6504|6508.7|6505.7|6500.2|6497.2|0
1654565700000|2022-06-07 01:35:00|6507.8|6504.8|6510.4|6507.4|6512.1|6509.1|6506.9|6503.9|0
1654566000000|2022-06-07 01:40:00|6510.3|6507.3|6514|6511|6515.6|6512.6|6509.5|6506.5|0
1654566300000|2022-06-07 01:45:00|6513.9|6510.9|6516.5|6513.5|6517.4|6514.4|6513.9|6510.9|0
1654566600000|2022-06-07 01:50:00|6517.3|6514.3|6512.3|6509.3|6517.3|6514.3|6512.3|6509.3|0
1654566900000|2022-06-07 01:55:00|6510.7|6507.7|6510.7|6507.7|6511.5|6508.5|6507.3|6504.3|0
1654567200000|2022-06-07 02:00:00|6510.6|6507.6|6510.6|6507.6|6512.4|6509.4|6508.9|6505.9|0
1654567500000|2022-06-07 02:05:00|6511.5|6508.5|6506.3|6503.3|6511.5|6508.5|6506.3|6503.3|0
1654567800000|2022-06-07 02:10:00|6507.1|6504.1|6505.4|6502.4|6507.2|6504.2|6503.8|6500.8|0
1654568100000|2022-06-07 02:15:00|6505.5|6502.5|6505.5|6502.5|6507.3|6504.3|6505.4|6502.4|0
1654568400000|2022-06-07 02:20:00|6507.2|6504.2|6510.6|6507.6|6510.7|6507.7|6507.2|6504.2|0
1654568700000|2022-06-07 02:25:00|6510.7|6507.7|6509|6506|6510.7|6507.7|6508.9|6505.9|0
1654569000000|2022-06-07 02:30:00|6508.9|6505.9|6507.3|6504.3|6509.8|6506.8|6507.3|6504.3|0
1654569300000|2022-06-07 02:35:00|6509|6506|6507.2|6504.2|6509|6506|6505.6|6502.6|0
1654569600000|2022-06-07 02:40:00|6506.4|6503.4|6505.7|6502.7|6507.4|6504.4|6505.5|6502.5|0
1654569900000|2022-06-07 02:45:00|6504|6501|6505.7|6502.7|6506.5|6503.5|6503.9|6500.9|0
1654570200000|2022-06-07 02:50:00|6505.6|6502.6|6507.3|6504.3|6507.4|6504.4|6505.6|6502.6|0
1654570500000|2022-06-07 02:55:00|6507.2|6504.2|6507.3|6504.3|6507.3|6504.3|6504.7|6501.7|0
1654570800000|2022-06-07 03:00:00|6508.1|6505.1|6507.3|6504.3|6508.1|6505.1|6507.3|6504.3|0
1654571100000|2022-06-07 03:05:00|6508.9|6505.9|6507.2|6504.2|6509|6506|6507.2|6504.2|0
1654571400000|2022-06-07 03:10:00|6505.6|6502.6|6510.7|6507.7|6510.7|6507.7|6505.6|6502.6|0
1654571700000|2022-06-07 03:15:00|6512.3|6509.3|6514.2|6511.2|6515.9|6512.9|6512.3|6509.3|0
1654572000000|2022-06-07 03:20:00|6514.1|6511.1|6515.9|6512.9|6515.9|6512.9|6512.5|6509.5|0
1654572300000|2022-06-07 03:25:00|6515|6512|6514.2|6511.2|6517.6|6514.6|6514.2|6511.2|0
1654572600000|2022-06-07 03:30:00|6512.5|6509.5|6512.5|6509.5|6514.2|6511.2|6512.5|6509.5|0
1654572900000|2022-06-07 03:35:00|6511.7|6508.7|6514.2|6511.2|6514.3|6511.3|6510.8|6507.8|0
1654573200000|2022-06-07 03:40:00|6513.4|6510.4|6512.5|6509.5|6514.2|6511.2|6511.7|6508.7|0
1654573500000|2022-06-07 03:45:00|6512.6|6509.6|6514.2|6511.2|6514.2|6511.2|6512.6|6509.6|0
1654573800000|2022-06-07 03:50:00|6513.4|6510.4|6514.2|6511.2|6515.1|6512.1|6512.5|6509.5|0
1654574100000|2022-06-07 03:55:00|6514.3|6511.3|6510.8|6507.8|6514.3|6511.3|6510.8|6507.8|0
1654574400000|2022-06-07 04:00:00|6509.1|6506.1|6510.8|6507.8|6510.8|6507.8|6509.1|6506.1|0
1654574700000|2022-06-07 04:05:00|6510|6507|6510|6507|6510.9|6507.9|6509.1|6506.1|0
1654575000000|2022-06-07 04:10:00|6510.8|6507.8|6509.1|6506.1|6510.9|6507.9|6509.1|6506.1|0
1654575300000|2022-06-07 04:15:00|6509.9|6506.9|6509|6506|6510|6507|6507.3|6504.3|0
1654575600000|2022-06-07 04:20:00|6508.9|6505.9|6510.6|6507.6|6510.6|6507.6|6508.9|6505.9|0
1654575900000|2022-06-07 04:25:00|6510.7|6507.7|6512.3|6509.3|6512.3|6509.3|6509.8|6506.8|0
1654576200000|2022-06-07 04:30:00|6510.6|6507.6|6503.6|6500.6|6512.3|6509.3|6503.6|6500.6|0
1654576500000|2022-06-07 04:35:00|6503.7|6500.7|6505.4|6502.4|6507.1|6504.1|6503.6|6500.6|0
1654576800000|2022-06-07 04:40:00|6507.1|6504.1|6505.4|6502.4|6507.1|6504.1|6504.5|6501.5|0
1654577100000|2022-06-07 04:45:00|6503.7|6500.7|6503.9|6500.9|6505.4|6502.4|6503.7|6500.7|0
1654577400000|2022-06-07 04:50:00|6503.8|6500.8|6503.9|6500.9|6505.6|6502.6|6503.8|6500.8|0
1654577700000|2022-06-07 04:55:00|6504.8|6501.8|6507.3|6504.3|6509|6506|6504.8|6501.8|0
1654578000000|2022-06-07 05:00:00|6507.4|6504.4|6509|6506|6509|6506|6507.3|6504.3|0
1654578300000|2022-06-07 05:05:00|6507.3|6504.3|6504.8|6501.8|6507.3|6504.3|6504.8|6501.8|0
1654578600000|2022-06-07 05:10:00|6503.9|6500.9|6502.3|6499.3|6504|6501|6502.2|6499.2|0
1654578900000|2022-06-07 05:15:00|6502.2|6499.2|6505.8|6502.8|6505.8|6502.8|6502.2|6499.2|0
1654579200000|2022-06-07 05:20:00|6504.1|6501.1|6500.7|6497.7|6505.9|6502.9|6499.8|6496.8|0
1654579500000|2022-06-07 05:25:00|6499.9|6496.9|6497|6494|6500.7|6497.7|6497|6494|0
1654579800000|2022-06-07 05:30:00|6497.1|6494.1|6499.2|6496.2|6500.9|6497.9|6497|6494|0
1654580100000|2022-06-07 05:35:00|6499.3|6496.3|6499.2|6496.2|6501|6498|6497.5|6494.5|0
1654580400000|2022-06-07 05:40:00|6499.3|6496.3|6501|6498|6502.7|6499.7|6499.2|6496.2|0
1654580700000|2022-06-07 05:45:00|6500.2|6497.2|6502.6|6499.6|6502.7|6499.7|6499.2|6496.2|0
1654581000000|2022-06-07 05:50:00|6502.7|6499.7|6502.6|6499.6|6504.3|6501.3|6500.9|6497.9|0
1654581300000|2022-06-07 05:55:00|6502.7|6499.7|6502.5|6499.5|6504.4|6501.4|6502.5|6499.5|0
1654581600000|2022-06-07 06:00:00|6502.6|6499.6|6510.9|6508.9|6515.6|6513.6|6502.4|6499.1|576
1654581900000|2022-06-07 06:05:00|6509.9|6507.9|6509.1|6507.1|6512.6|6510.6|6508.6|6506.6|95
1654582200000|2022-06-07 06:10:00|6508.9|6506.9|6511.9|6509.9|6511.9|6509.9|6507.9|6505.9|114
1654582500000|2022-06-07 06:15:00|6511.6|6509.6|6513.1|6511.1|6513.9|6511.9|6511.4|6509.4|53
1654582800000|2022-06-07 06:20:00|6513.4|6511.4|6510.9|6508.9|6514.4|6512.4|6509.9|6507.9|72
1654583100000|2022-06-07 06:25:00|6510.4|6508.4|6514.9|6512.9|6517.4|6515.4|6509.4|6507.4|156
1654583400000|2022-06-07 06:30:00|6514.6|6512.6|6515.1|6513.1|6519.4|6517.4|6514.4|6512.4|220
1654583700000|2022-06-07 06:35:00|6514.9|6512.9|6510.9|6508.9|6515.9|6513.9|6509.9|6507.9|103
1654584000000|2022-06-07 06:40:00|6511.4|6509.4|6508.9|6506.9|6514.1|6512.1|6508.9|6506.9|103
1654584300000|2022-06-07 06:45:00|6508.6|6506.6|6509.9|6507.9|6509.9|6507.9|6503.9|6501.9|109
1654584600000|2022-06-07 06:50:00|6510.1|6508.1|6509.1|6507.1|6514.9|6512.9|6508.6|6506.6|130
1654584900000|2022-06-07 06:55:00|6509.6|6507.6|6506.9|6504.9|6512.6|6510.6|6504.4|6502.4|167
1654585200000|2022-06-07 07:00:00|6506.4|6505.4|6517.6|6516.6|6525.4|6524.4|6506.4|6505.4|1696
1654585500000|2022-06-07 07:05:00|6517.9|6516.9|6519.6|6518.6|6521.1|6520.1|6508.1|6507.1|1102
1654585800000|2022-06-07 07:10:00|6519.4|6518.4|6517.6|6516.6|6520.9|6519.9|6511.1|6510.1|922
1654586100000|2022-06-07 07:15:00|6517.9|6516.9|6507.6|6506.6|6520.9|6519.9|6507.6|6506.6|787
1654586400000|2022-06-07 07:20:00|6507.9|6506.9|6506.4|6505.4|6511.1|6510.1|6497.6|6496.6|899
1654586700000|2022-06-07 07:25:00|6506.1|6505.1|6510.1|6509.1|6513.6|6512.6|6505.1|6504.1|632
1654587000000|2022-06-07 07:30:00|6510.4|6509.4|6511.9|6510.9|6514.6|6513.6|6508.4|6507.4|729
1654587300000|2022-06-07 07:35:00|6510.9|6509.9|6505.9|6504.9|6511.4|6510.4|6501.6|6500.6|644
1654587600000|2022-06-07 07:40:00|6506.4|6505.4|6516.1|6515.1|6516.9|6515.9|6505.4|6504.4|445
1654587900000|2022-06-07 07:45:00|6515.9|6514.9|6520.1|6519.1|6523.1|6522.1|6515.6|6514.6|378
1654588200000|2022-06-07 07:50:00|6520.4|6519.4|6516.6|6515.6|6522.1|6521.1|6514.9|6513.9|333
1654588500000|2022-06-07 07:55:00|6516.9|6515.9|6518.6|6517.6|6522.1|6521.1|6516.6|6515.6|299
1654588800000|2022-06-07 08:00:00|6518.9|6517.9|6518.1|6517.1|6521.4|6520.4|6514.9|6513.9|386
1654589100000|2022-06-07 08:05:00|6518.4|6517.4|6517.1|6516.1|6525.4|6524.4|6515.4|6514.4|418
1654589400000|2022-06-07 08:10:00|6516.9|6515.9|6514.6|6513.6|6519.1|6518.1|6513.6|6512.6|310
1654589700000|2022-06-07 08:15:00|6514.4|6513.4|6512.6|6511.6|6515.4|6514.4|6510.9|6509.9|340
1654590000000|2022-06-07 08:20:00|6512.4|6511.4|6514.6|6513.6|6516.6|6515.6|6510.9|6509.9|241
1654590300000|2022-06-07 08:25:00|6514.4|6513.4|6511.6|6510.6|6517.1|6516.1|6510.4|6509.4|205
1654590600000|2022-06-07 08:30:00|6511.1|6510.1|6516.1|6515.1|6517.6|6516.6|6510.4|6509.4|210
1654590900000|2022-06-07 08:35:00|6515.9|6514.9|6519.9|6518.9|6521.6|6520.6|6514.4|6513.4|200
1654591200000|2022-06-07 08:40:00|6519.6|6518.6|6517.6|6516.6|6519.6|6518.6|6515.1|6514.1|153
1654591500000|2022-06-07 08:45:00|6517.9|6516.9|6516.6|6515.6|6520.1|6519.1|6516.1|6515.1|210
1654591800000|2022-06-07 08:50:00|6516.4|6515.4|6513.4|6512.4|6516.6|6515.6|6511.4|6510.4|232
1654592100000|2022-06-07 08:55:00|6513.1|6512.1|6514.1|6513.1|6515.4|6514.4|6512.1|6511.1|210
1654592400000|2022-06-07 09:00:00|6513.9|6512.9|6505.4|6504.4|6515.9|6514.9|6504.4|6503.4|396
1654592700000|2022-06-07 09:05:00|6505.6|6504.6|6506.1|6505.1|6507.6|6506.6|6504.4|6503.4|246
1654593000000|2022-06-07 09:10:00|6505.9|6504.9|6501.6|6500.6|6508.4|6507.4|6501.4|6500.4|273
1654593300000|2022-06-07 09:15:00|6501.9|6500.9|6501.9|6500.9|6502.9|6501.9|6499.1|6498.1|375
1654593600000|2022-06-07 09:20:00|6501.6|6500.6|6505.6|6504.6|6506.1|6505.1|6501.4|6500.4|228
1654593900000|2022-06-07 09:25:00|6505.4|6504.4|6506.6|6505.6|6509.6|6508.6|6505.4|6504.4|2707
1654594200000|2022-06-07 09:30:00|6506.4|6505.4|6507.6|6506.6|6510.6|6509.6|6504.9|6503.9|188
1654594500000|2022-06-07 09:35:00|6507.9|6506.9|6503.1|6502.1|6508.4|6507.4|6503.1|6502.1|184
1654594800000|2022-06-07 09:40:00|6502.9|6501.9|6502.4|6501.4|6503.4|6502.4|6500.9|6499.9|318
1654595100000|2022-06-07 09:45:00|6502.1|6501.1|6506.6|6505.6|6506.9|6505.9|6500.4|6499.4|285
1654595400000|2022-06-07 09:50:00|6506.4|6505.4|6501.6|6500.6|6506.6|6505.6|6500.6|6499.6|228
1654595700000|2022-06-07 09:55:00|6501.4|6500.4|6502.6|6501.6|6505.1|6504.1|6500.6|6499.6|165
1654596000000|2022-06-07 10:00:00|6502.4|6501.4|6505.4|6504.4|6505.4|6504.4|6502.1|6501.1|126
1654596300000|2022-06-07 10:05:00|6505.6|6504.6|6505.6|6504.6|6508.1|6507.1|6505.4|6504.4|120
1654596600000|2022-06-07 10:10:00|6505.4|6504.4|6503.6|6502.6|6505.6|6504.6|6502.4|6501.4|242
1654596900000|2022-06-07 10:15:00|6503.4|6502.4|6491.6|6490.6|6503.9|6502.9|6491.4|6490.4|381
1654597200000|2022-06-07 10:20:00|6491.4|6490.4|6492.6|6491.6|6493.6|6492.6|6487.6|6486.6|420
1654597500000|2022-06-07 10:25:00|6492.4|6491.4|6497.1|6496.1|6501.9|6500.9|6491.4|6490.4|342
1654597800000|2022-06-07 10:30:00|6496.9|6495.9|6501.6|6500.6|6502.9|6501.9|6496.4|6495.4|295
1654598100000|2022-06-07 10:35:00|6501.4|6500.4|6501.1|6500.1|6504.6|6503.6|6499.1|6498.1|201
1654598400000|2022-06-07 10:40:00|6501.4|6500.4|6497.1|6496.1|6501.6|6500.6|6496.1|6495.1|176
1654598700000|2022-06-07 10:45:00|6496.9|6495.9|6497.9|6496.9|6498.9|6497.9|6495.4|6494.4|218
1654599000000|2022-06-07 10:50:00|6498.1|6497.1|6498.6|6497.6|6500.9|6499.9|6496.9|6495.9|174
1654599300000|2022-06-07 10:55:00|6498.4|6497.4|6485.9|6484.9|6502.4|6501.4|6481.9|6480.9|627
1654599600000|2022-06-07 11:00:00|6487.1|6486.1|6492.9|6491.9|6494.6|6493.6|6485.1|6484.1|317
1654599900000|2022-06-07 11:05:00|6492.6|6491.6|6483.6|6482.6|6494.6|6493.6|6483.1|6482.1|178
1654600200000|2022-06-07 11:10:00|6483.4|6482.4|6472.9|6471.9|6483.6|6482.6|6469.4|6468.4|489
1654600500000|2022-06-07 11:15:00|6472.6|6471.6|6486.6|6485.6|6486.9|6485.9|6470.6|6469.6|381
1654600800000|2022-06-07 11:20:00|6486.4|6485.4|6489.6|6488.6|6489.6|6488.6|6481.1|6480.1|326
1654601100000|2022-06-07 11:25:00|6489.9|6488.9|6494.1|6493.1|6496.6|6495.6|6488.6|6487.6|185
1654601400000|2022-06-07 11:30:00|6494.4|6493.4|6496.6|6495.6|6498.4|6497.4|6493.6|6492.6|143
1654601700000|2022-06-07 11:35:00|6496.4|6495.4|6495.4|6494.4|6498.1|6497.1|6494.4|6493.4|138
1654602000000|2022-06-07 11:40:00|6495.1|6494.1|6485.8|6484.8|6496.3|6495.3|6485.3|6484.3|233
1654602300000|2022-06-07 11:45:00|6485.6|6484.6|6489.3|6488.3|6490.3|6489.3|6485.6|6484.6|107
1654602600000|2022-06-07 11:50:00|6489.1|6488.1|6486.3|6485.3|6489.8|6488.8|6484.6|6483.6|120
1654602900000|2022-06-07 11:55:00|6486.6|6485.6|6486.3|6485.3|6487.3|6486.3|6483.8|6482.8|139
1654603200000|2022-06-07 12:00:00|6487.3|6486.3|6479.3|6478.3|6491.1|6490.1|6478.8|6477.8|461
1654603500000|2022-06-07 12:05:00|6479.1|6478.1|6479.3|6478.3|6481.8|6480.8|6477.3|6476.3|448
1654603800000|2022-06-07 12:10:00|6479.1|6478.1|6476.8|6475.8|6480.3|6479.3|6473.6|6472.6|373
1654604100000|2022-06-07 12:15:00|6477.1|6476.1|6472.3|6471.3|6479.6|6478.6|6471.3|6470.3|194
1654604400000|2022-06-07 12:20:00|6472.1|6471.1|6479.3|6478.3|6482.6|6481.6|6471.8|6470.8|127
1654604700000|2022-06-07 12:25:00|6479.6|6478.6|6481.1|6480.1|6481.3|6480.3|6477.3|6476.3|178
1654605000000|2022-06-07 12:30:00|6481.3|6480.3|6478.6|6477.6|6481.3|6480.3|6472.8|6471.8|267
1654605300000|2022-06-07 12:35:00|6478.8|6477.8|6474.3|6473.3|6480.6|6479.6|6473.3|6472.3|236
1654605600000|2022-06-07 12:40:00|6473.6|6472.6|6478.3|6477.3|6478.3|6477.3|6472.1|6471.1|256
1654605900000|2022-06-07 12:45:00|6478.1|6477.1|6473.6|6472.6|6480.6|6479.6|6471.8|6470.8|192
1654606200000|2022-06-07 12:50:00|6473.3|6472.3|6470.8|6469.8|6476.8|6475.8|6468.8|6467.8|221
1654606500000|2022-06-07 12:55:00|6471.1|6470.1|6465.3|6464.3|6473.3|6472.3|6464.8|6463.8|284
1654606800000|2022-06-07 13:00:00|6465.1|6464.1|6470.3|6469.3|6470.8|6469.8|6464.8|6463.8|265
1654607100000|2022-06-07 13:05:00|6470.1|6469.1|6467.6|6466.6|6472.6|6471.6|6464.8|6463.8|285
1654607400000|2022-06-07 13:10:00|6467.8|6466.8|6461.3|6460.3|6468.8|6467.8|6459.8|6458.8|505
1654607700000|2022-06-07 13:15:00|6461.6|6460.6|6466.8|6465.8|6468.6|6467.6|6460.8|6459.8|249
1654608000000|2022-06-07 13:20:00|6467.1|6466.1|6464.8|6463.8|6469.8|6468.8|6463.6|6462.6|204
1654608300000|2022-06-07 13:25:00|6464.6|6463.6|6471.3|6470.3|6473.3|6472.3|6462.6|6461.6|297
1654608600000|2022-06-07 13:30:00|6471.1|6470.1|6479.8|6478.8|6482.3|6481.3|6468.8|6467.8|709
1654608900000|2022-06-07 13:35:00|6479.6|6478.6|6476.1|6475.1|6482.3|6481.3|6473.1|6472.1|524
1654609200000|2022-06-07 13:40:00|6476.8|6475.8|6478.8|6477.8|6481.8|6480.8|6473.8|6472.8|344
1654609500000|2022-06-07 13:45:00|6479.3|6478.3|6480.3|6479.3|6482.6|6481.6|6475.3|6474.3|499
1654609800000|2022-06-07 13:50:00|6480.6|6479.6|6478.3|6477.3|6486.8|6485.8|6477.8|6476.8|537
1654610100000|2022-06-07 13:55:00|6479.1|6478.1|6466.3|6465.3|6480.6|6479.6|6465.1|6464.1|459
1654610400000|2022-06-07 14:00:00|6466.6|6465.6|6475.3|6474.3|6476.3|6475.3|6466.6|6465.6|465
1654610700000|2022-06-07 14:05:00|6475.6|6474.6|6475.8|6474.8|6480.8|6479.8|6472.1|6471.1|396
1654611000000|2022-06-07 14:10:00|6476.1|6475.1|6472.4|6471.4|6477.4|6476.4|6469.1|6468.1|544
1654611300000|2022-06-07 14:15:00|6472.6|6471.6|6469.1|6468.1|6473.9|6472.9|6465.1|6464.1|404
1654611600000|2022-06-07 14:20:00|6468.6|6467.6|6477.4|6476.4|6480.9|6479.9|6465.6|6464.6|496
1654611900000|2022-06-07 14:25:00|6477.6|6476.6|6491.6|6490.6|6494.4|6493.4|6475.1|6474.1|651
1654612200000|2022-06-07 14:30:00|6491.9|6490.9|6495.1|6494.1|6497.1|6496.1|6489.6|6488.6|515
1654612500000|2022-06-07 14:35:00|6495.4|6494.4|6506.4|6505.4|6507.6|6506.6|6493.1|6492.1|554
1654612800000|2022-06-07 14:40:00|6506.1|6505.1|6508.1|6507.1|6510.4|6509.4|6502.9|6501.9|429
1654613100000|2022-06-07 14:45:00|6508.4|6507.4|6510.6|6509.6|6511.1|6510.1|6505.9|6504.9|500
1654613400000|2022-06-07 14:50:00|6510.4|6509.4|6509.4|6508.4|6511.9|6510.9|6505.1|6504.1|444
1654613700000|2022-06-07 14:55:00|6508.6|6507.6|6500.9|6499.9|6508.6|6507.6|6500.1|6499.1|696
1654614000000|2022-06-07 15:00:00|6501.1|6500.1|6499.6|6498.6|6504.6|6503.6|6499.1|6498.1|585
1654614300000|2022-06-07 15:05:00|6499.4|6498.4|6500.6|6499.6|6503.4|6502.4|6496.9|6495.9|434
1654614600000|2022-06-07 15:10:00|6501.1|6500.1|6505.1|6504.1|6506.6|6505.6|6500.4|6499.4|445
1654614900000|2022-06-07 15:15:00|6504.9|6503.9|6499.6|6498.6|6505.6|6504.6|6498.4|6497.4|477
1654615200000|2022-06-07 15:20:00|6499.4|6498.4|6496.4|6495.4|6500.6|6499.6|6493.6|6492.6|702
1654615500000|2022-06-07 15:25:00|6496.1|6495.1|6495.6|6494.6|6496.9|6495.9|6492.4|6491.4|1309
1654615800000|2022-06-07 15:30:00|6496.1|6494.1|6498.1|6496.1|6498.1|6496.1|6489.9|6487.9|3472
1654616100000|2022-06-07 15:35:00|6498.4|6496.4|6502.1|6500.1|6502.4|6500.4|6496.1|6494.1|7258
1654616400000|2022-06-07 15:40:00|6501.9|6499.9|6498.6|6496.6|6502.6|6500.6|6497.6|6495.6|228
1654616700000|2022-06-07 15:45:00|6498.9|6496.9|6492.4|6490.4|6500.6|6498.6|6492.4|6490.4|227
1654617000000|2022-06-07 15:50:00|6492.1|6490.1|6490.6|6488.6|6494.6|6492.6|6490.1|6488.1|194
1654617300000|2022-06-07 15:55:00|6490.9|6488.9|6495.6|6493.6|6496.4|6494.4|6490.4|6488.4|193
1654617600000|2022-06-07 16:00:00|6495.9|6493.9|6495.4|6493.4|6499.4|6497.4|6495.1|6493.1|199
1654617900000|2022-06-07 16:05:00|6495.1|6493.1|6489.9|6487.9|6495.1|6493.1|6489.4|6487.4|222
1654618200000|2022-06-07 16:10:00|6490.4|6488.4|6493.1|6491.1|6493.4|6491.4|6490.4|6488.4|210
1654618500000|2022-06-07 16:15:00|6493.4|6491.4|6488.6|6486.6|6494.4|6492.4|6487.4|6485.4|120
1654618800000|2022-06-07 16:20:00|6488.4|6486.4|6487.1|6485.1|6490.4|6488.4|6486.6|6484.6|165
1654619100000|2022-06-07 16:25:00|6486.9|6484.9|6490.4|6488.4|6492.9|6490.9|6486.6|6484.6|101
1654619400000|2022-06-07 16:30:00|6490.1|6488.1|6493.6|6491.6|6495.4|6493.4|6488.4|6486.4|29
1654619700000|2022-06-07 16:35:00|6493.4|6491.4|6497.6|6495.6|6497.9|6495.9|6492.1|6490.1|35
1654620000000|2022-06-07 16:40:00|6497.9|6495.9|6500.6|6498.6|6502.9|6500.9|6497.9|6495.9|91
1654620300000|2022-06-07 16:45:00|6500.9|6498.9|6502.9|6500.9|6503.6|6501.6|6500.4|6498.4|77
1654620600000|2022-06-07 16:50:00|6503.1|6501.1|6503.9|6501.9|6504.6|6502.6|6498.6|6496.6|83
1654620900000|2022-06-07 16:55:00|6504.1|6502.1|6504.9|6502.9|6504.9|6502.9|6502.9|6500.9|39
1654621200000|2022-06-07 17:00:00|6505.1|6503.1|6506.9|6504.9|6506.9|6504.9|6502.4|6500.4|71
1654621500000|2022-06-07 17:05:00|6506.6|6504.6|6508.4|6506.4|6508.4|6506.4|6504.9|6502.9|23
1654621800000|2022-06-07 17:10:00|6508.6|6506.6|6508.4|6506.4|6509.6|6507.6|6505.9|6503.9|33
1654622100000|2022-06-07 17:15:00|6508.6|6506.6|6507.6|6505.6|6510.1|6508.1|6507.4|6505.4|21
1654622400000|2022-06-07 17:20:00|6507.1|6505.1|6508.6|6506.6|6509.6|6507.6|6506.4|6504.4|67
1654622700000|2022-06-07 17:25:00|6508.4|6506.4|6509.1|6507.1|6509.4|6507.4|6507.4|6505.4|41
1654623000000|2022-06-07 17:30:00|6509.4|6507.4|6507.1|6505.1|6510.6|6508.6|6505.4|6503.4|112
1654623300000|2022-06-07 17:35:00|6507.4|6505.4|6507.9|6505.9|6507.9|6505.9|6505.6|6503.6|58
1654623600000|2022-06-07 17:40:00|6508.1|6506.1|6507.6|6505.6|6508.1|6506.1|6505.4|6503.4|78
1654623900000|2022-06-07 17:45:00|6507.9|6505.9|6507.1|6505.1|6510.4|6508.4|6506.6|6504.6|105
1654624200000|2022-06-07 17:50:00|6506.9|6504.9|6506.4|6504.4|6509.9|6507.9|6506.4|6504.4|59
1654624500000|2022-06-07 17:55:00|6506.6|6504.6|6505.9|6503.9|6508.1|6506.1|6505.1|6503.1|78
1654624800000|2022-06-07 18:00:00|6506.4|6504.4|6508.9|6506.9|6509.4|6507.4|6505.4|6503.4|26
1654625100000|2022-06-07 18:05:00|6508.4|6506.4|6514.9|6512.9|6515.9|6513.9|6508.4|6506.4|81
1654625400000|2022-06-07 18:10:00|6515.1|6513.1|6517.1|6515.1|6517.6|6515.6|6512.9|6510.9|76
1654625700000|2022-06-07 18:15:00|6516.9|6514.9|6515.1|6513.1|6518.4|6516.4|6514.9|6512.9|96
1654626000000|2022-06-07 18:20:00|6514.4|6512.4|6516.9|6514.9|6517.6|6515.6|6514.4|6512.4|51
1654626300000|2022-06-07 18:25:00|6517.1|6515.1|6518.1|6516.1|6518.9|6516.9|6514.9|6512.9|42
1654626600000|2022-06-07 18:30:00|6518.4|6516.4|6522.4|6520.4|6522.9|6520.9|6516.4|6514.4|122
1654626900000|2022-06-07 18:35:00|6521.9|6519.9|6521.4|6519.4|6522.9|6520.9|6520.1|6518.1|80
1654627200000|2022-06-07 18:40:00|6520.9|6518.9|6513.9|6511.9|6521.9|6519.9|6511.9|6509.9|122
1654627500000|2022-06-07 18:45:00|6513.6|6511.6|6509.1|6507.1|6514.9|6512.9|6508.1|6506.1|148
1654627800000|2022-06-07 18:50:00|6509.4|6507.4|6511.4|6509.4|6511.9|6509.9|6508.1|6506.1|63
1654628100000|2022-06-07 18:55:00|6510.9|6508.9|6514.1|6512.1|6514.9|6512.9|6509.1|6507.1|101
1654628400000|2022-06-07 19:00:00|6513.9|6511.9|6516.9|6514.9|6517.6|6515.6|6513.1|6511.1|36
1654628700000|2022-06-07 19:05:00|6516.4|6514.4|6517.9|6515.9|6519.6|6517.6|6515.4|6513.4|43
1654629000000|2022-06-07 19:10:00|6517.4|6515.4|6516.4|6514.4|6519.4|6517.4|6515.4|6513.4|26
1654629300000|2022-06-07 19:15:00|6515.9|6513.9|6518.9|6516.9|6519.4|6517.4|6515.9|6513.9|25
1654629600000|2022-06-07 19:20:00|6519.4|6517.4|6520.1|6518.1|6521.1|6519.1|6517.9|6515.9|88
1654629900000|2022-06-07 19:25:00|6520.4|6518.4|6521.4|6519.4|6522.4|6520.4|6519.1|6517.1|46
1654630200000|2022-06-07 19:30:00|6521.6|6519.6|6522.4|6520.4|6522.4|6520.4|6518.9|6516.9|60
1654630500000|2022-06-07 19:35:00|6521.6|6519.6|6525.6|6523.6|6525.6|6523.6|6521.6|6519.6|59
1654630800000|2022-06-07 19:40:00|6525.9|6523.9|6525.9|6523.9|6526.6|6524.6|6524.4|6522.4|42
1654631100000|2022-06-07 19:45:00|6526.1|6524.1|6525.4|6523.4|6526.9|6524.9|6524.6|6522.6|86
1654631400000|2022-06-07 19:50:00|6525.9|6523.9|6525.1|6523.1|6529.1|6527.1|6523.4|6521.4|172
1654631700000|2022-06-07 19:55:00|6525.4|6523.4|6524.9|6522.9|6526.9|6524.9|6521.4|6519.4|132
1654632000000|2022-06-07 20:00:00|6525.4|6521.4|6520|6516|6526.7|6522.7|6517.6|6513.6|0
1654632300000|2022-06-07 20:05:00|6520.1|6516.1|6521.9|6517.9|6522.9|6518.9|6519.3|6515.3|0
1654632600000|2022-06-07 20:10:00|6521.6|6517.6|6521.5|6517.5|6522.6|6518.6|6521.5|6517.5|0
1654632900000|2022-06-07 20:15:00|6521.9|6517.9|6519.4|6515.4|6521.9|6517.9|6518.8|6514.8|0
1654633200000|2022-06-07 20:20:00|6519.6|6515.6|6519.4|6515.4|6521.8|6517.8|6518.4|6514.4|0
1654633500000|2022-06-07 20:25:00|6519.1|6515.1|6516.8|6512.8|6519.7|6515.7|6516.6|6512.6|0
1654633800000|2022-06-07 20:30:00|6517.1|6513.1|6517.6|6513.6|6517.6|6513.6|6515.4|6511.4|0
1654634100000|2022-06-07 20:35:00|6517.2|6513.2|6517.1|6513.1|6517.9|6513.9|6516.5|6512.5|0
1654634400000|2022-06-07 20:40:00|6516.9|6512.9|6515.5|6511.5|6518.4|6514.4|6514.8|6510.8|0
1654634700000|2022-06-07 20:45:00|6515.1|6511.1|6515.7|6511.7|6516.9|6512.9|6515.1|6511.1|0
1654635000000|2022-06-07 20:50:00|6515.6|6511.6|6515.5|6511.5|6516|6512|6513.8|6509.8|0
1654635300000|2022-06-07 20:55:00|6515.1|6511.1|6515|6511|6516.2|6512.2|6514.4|6510.4|0
1654635600000|2022-06-07 21:00:00|6515.1|6511.1|6514.8|6510.8|6515.1|6511.1|6514.3|6510.3|0
1654635900000|2022-06-07 21:05:00|6515|6511|6514.8|6510.8|6515.1|6511.1|6514.8|6510.8|0
1654636200000|2022-06-07 21:10:00|6515|6511|6515.3|6511.3|6515.3|6511.3|6515|6511|0
1654636500000|2022-06-07 21:15:00|6515.2|6511.2|6515.4|6511.4|6515.6|6511.6|6514.9|6510.9|0
1654636800000|2022-06-07 21:20:00|6515.3|6511.3|6515.8|6511.8|6515.8|6511.8|6515.3|6511.3|0
1654637100000|2022-06-07 21:25:00|6515.3|6511.3|6515.6|6511.6|6515.6|6511.6|6514.6|6510.6|0
1654637400000|2022-06-07 21:30:00|6515.7|6511.7|6516.7|6512.7|6516.8|6512.8|6515.7|6511.7|0
1654637700000|2022-06-07 21:35:00|6516.9|6512.9|6517.4|6513.4|6517.9|6513.9|6516.9|6512.9|0
1654638000000|2022-06-07 21:40:00|6517.2|6513.2|6516.7|6512.7|6517.2|6513.2|6516.3|6512.3|0
1654638300000|2022-06-07 21:45:00|6516.5|6512.5|6516.5|6512.5|6516.7|6512.7|6516.4|6512.4|0
1654638600000|2022-06-07 21:50:00|6516.4|6512.4|6516.9|6512.9|6516.9|6512.9|6516.4|6512.4|0
1654638900000|2022-06-07 21:55:00|6517.1|6513.1|6517.1|6513.1|6517.1|6513.1|6516.7|6512.7|0
1654639200000|2022-06-07 22:00:00|6517|6513|6519.7|6515.7|6520.9|6516.9|6514.7|6510.7|0
1654639500000|2022-06-07 22:05:00|6519.8|6515.8|6517.9|6513.9|6519.8|6515.8|6516.5|6512.5|0
1654639800000|2022-06-07 22:10:00|6518.1|6514.1|6521.5|6517.5|6522.9|6518.9|6517.9|6513.9|0
1654640100000|2022-06-07 22:15:00|6521.6|6517.6|6520.5|6516.5|6522.2|6518.2|6519.5|6515.5|0
1654640400000|2022-06-07 22:20:00|6520.7|6516.7|6519.8|6515.8|6520.7|6516.7|6517.9|6513.9|0
1654640700000|2022-06-07 22:25:00|6520.1|6516.1|6519.5|6515.5|6521.2|6517.2|6517.9|6513.9|0
1654641000000|2022-06-07 22:30:00|6519.8|6515.8|6518.3|6514.3|6519.8|6515.8|6518|6514|0
1654641300000|2022-06-07 22:35:00|6518.8|6514.8|6516.9|6512.9|6519.1|6515.1|6516.2|6512.2|0
1654641600000|2022-06-07 22:40:00|6517|6513|6518.8|6514.8|6519.1|6515.1|6516.9|6512.9|0
1654641900000|2022-06-07 22:45:00|6519.1|6515.1|6516.6|6512.6|6519.5|6515.5|6516.2|6512.2|0
1654642200000|2022-06-07 22:50:00|6516.4|6512.4|6517.6|6513.6|6518|6514|6515.6|6511.6|0
1654642500000|2022-06-07 22:55:00|6518|6514|6517.6|6513.6|6518|6514|6516.6|6512.6|0
1654642800000|2022-06-07 23:00:00|6517.8|6513.8|6518.5|6514.5|6518.6|6514.6|6517.5|6513.5|0
1654643100000|2022-06-07 23:05:00|6518.8|6514.8|6518.4|6514.4|6519.2|6515.2|6518|6514|0
1654643400000|2022-06-07 23:10:00|6518.3|6514.3|6517.1|6513.1|6518.6|6514.6|6517.1|6513.1|0
1654643700000|2022-06-07 23:15:00|6517.4|6513.4|6518.1|6515.1|6518.6|6515.4|6516.9|6513.4|0
1654644000000|2022-06-07 23:20:00|6517.8|6514.8|6518.1|6515.1|6518.4|6515.4|6516.9|6513.9|0
1654644300000|2022-06-07 23:25:00|6518.4|6515.4|6518.1|6515.1|6519.8|6516.8|6518.1|6515.1|0
1654644600000|2022-06-07 23:30:00|6518.4|6515.4|6514.1|6511.1|6518.8|6515.8|6514.1|6511.1|0
1654644900000|2022-06-07 23:35:00|6513.8|6510.8|6513.8|6510.8|6515.8|6512.8|6513.4|6510.4|0
1654645200000|2022-06-07 23:40:00|6513.7|6510.7|6510.6|6507.6|6514.1|6511.1|6509.1|6506.1|0
1654645500000|2022-06-07 23:45:00|6510.8|6507.8|6508.5|6505.5|6511.6|6508.6|6508.1|6505.1|0
1654645800000|2022-06-07 23:50:00|6508.1|6505.1|6509.2|6506.2|6510.4|6507.4|6507.8|6504.8|0
1654646100000|2022-06-07 23:55:00|6509|6506|6509.2|6506.2|6510.2|6507.2|6508.5|6505.5|0
1654646400000|2022-06-08 00:00:00|6508.9|6505.9|6510.3|6507.3|6513.2|6510.2|6507.2|6504.2|0
1654646700000|2022-06-08 00:05:00|6510.4|6507.4|6510.4|6507.4|6510.6|6507.6|6507.8|6504.8|0
1654647000000|2022-06-08 00:10:00|6510.5|6507.5|6516.7|6513.7|6517.4|6514.4|6509.8|6506.8|0
1654647300000|2022-06-08 00:15:00|6517.1|6514.1|6513.7|6510.7|6523.1|6520.1|6512.8|6509.8|0
1654647600000|2022-06-08 00:20:00|6512.8|6509.8|6515.3|6512.3|6517.8|6514.8|6509.4|6506.4|0
1654647900000|2022-06-08 00:25:00|6516.1|6513.1|6516.2|6513.2|6517|6514|6514.4|6511.4|0
1654648200000|2022-06-08 00:30:00|6517.9|6514.9|6519.5|6516.5|6521.1|6518.1|6517.8|6514.8|0
1654648500000|2022-06-08 00:35:00|6519.4|6516.4|6524.6|6521.6|6526.2|6523.2|6519.4|6516.4|0
1654648800000|2022-06-08 00:40:00|6525.4|6522.4|6524.3|6521.3|6528|6525|6524.3|6521.3|0
1654649100000|2022-06-08 00:45:00|6525.1|6522.1|6524.1|6521.1|6527.5|6524.5|6522.5|6519.5|0
1654649400000|2022-06-08 00:50:00|6522.5|6519.5|6525.8|6522.8|6525.8|6522.8|6522.5|6519.5|0
1654649700000|2022-06-08 00:55:00|6525.9|6522.9|6525.8|6522.8|6527.5|6524.5|6523.3|6520.3|0
1654650000000|2022-06-08 01:00:00|6527.5|6524.5|6527.5|6524.5|6528.4|6525.4|6525.8|6522.8|0
1654650300000|2022-06-08 01:05:00|6526.7|6523.7|6527.5|6524.5|6527.5|6524.5|6525.8|6522.8|0
1654650600000|2022-06-08 01:10:00|6525.8|6522.8|6527.5|6524.5|6527.5|6524.5|6525.8|6522.8|0
1654650900000|2022-06-08 01:15:00|6529.2|6526.2|6530.7|6527.7|6532.7|6529.7|6527.5|6524.5|0
1654651200000|2022-06-08 01:20:00|6531.6|6528.6|6525.7|6522.7|6531.6|6528.6|6525.7|6522.7|0
1654651500000|2022-06-08 01:25:00|6526.5|6523.5|6525.7|6522.7|6527.3|6524.3|6522.3|6519.3|0
1654651800000|2022-06-08 01:30:00|6525.8|6522.8|6527.5|6524.5|6530.9|6527.9|6524.1|6521.1|0
1654652100000|2022-06-08 01:35:00|6528.3|6525.3|6527.5|6524.5|6530.9|6527.9|6526.6|6523.6|0
1654652400000|2022-06-08 01:40:00|6528.3|6525.3|6528.3|6525.3|6529.2|6526.2|6525.8|6522.8|0
1654652700000|2022-06-08 01:45:00|6529.1|6526.1|6525.7|6522.7|6530|6527|6522.3|6519.3|0
1654653000000|2022-06-08 01:50:00|6526.5|6523.5|6529.1|6526.1|6529.1|6526.1|6525.7|6522.7|0
1654653300000|2022-06-08 01:55:00|6528.3|6525.3|6529.1|6526.1|6530.8|6527.8|6528.2|6525.2|0
1654653600000|2022-06-08 02:00:00|6530.8|6527.8|6530.8|6527.8|6530.8|6527.8|6529.1|6526.1|0
1654653900000|2022-06-08 02:05:00|6530.7|6527.7|6530.8|6527.8|6532.4|6529.4|6529.1|6526.1|0
1654654200000|2022-06-08 02:10:00|6532.4|6529.4|6530.7|6527.7|6532.5|6529.5|6529|6526|0
1654654500000|2022-06-08 02:15:00|6532.3|6529.3|6532.3|6529.3|6532.3|6529.3|6532.3|6529.3|0
1654654800000|2022-06-08 02:20:00|6534|6531|6532.1|6529.1|6534|6531|6532.1|6529.1|0
1654655100000|2022-06-08 02:25:00|6532.2|6529.2|6532.1|6529.1|6533|6530|6532.1|6529.1|0
1654655400000|2022-06-08 02:30:00|6532.2|6529.2|6533.8|6530.8|6533.8|6530.8|6532.1|6529.1|0
1654655700000|2022-06-08 02:35:00|6532.1|6529.1|6533.9|6530.9|6533.9|6530.9|6532.1|6529.1|0
1654656000000|2022-06-08 02:40:00|6534|6531|6532.3|6529.3|6534|6531|6530.6|6527.6|0
1654656300000|2022-06-08 02:45:00|6531.4|6528.4|6527.1|6524.1|6531.4|6528.4|6525.5|6522.5|0
1654656600000|2022-06-08 02:50:00|6528.8|6525.8|6527.9|6524.9|6528.8|6525.8|6527.1|6524.1|0
1654656900000|2022-06-08 02:55:00|6527.1|6524.1|6523.7|6520.7|6528.8|6525.8|6523.7|6520.7|0
1654657200000|2022-06-08 03:00:00|6523.8|6520.8|6525.4|6522.4|6525.4|6522.4|6523.7|6520.7|0
1654657500000|2022-06-08 03:05:00|6524.6|6521.6|6522|6519|6525.4|6522.4|6521.9|6518.9|0
1654657800000|2022-06-08 03:10:00|6521.9|6518.9|6520.3|6517.3|6522|6519|6518.6|6515.6|0
1654658100000|2022-06-08 03:15:00|6520.2|6517.2|6513.4|6510.4|6520.3|6517.3|6513.4|6510.4|0
1654658400000|2022-06-08 03:20:00|6514.2|6511.2|6518.4|6515.4|6518.5|6515.5|6513.4|6510.4|0
1654658700000|2022-06-08 03:25:00|6516.7|6513.7|6518.5|6515.5|6518.5|6515.5|6513.4|6510.4|0
1654659000000|2022-06-08 03:30:00|6518.4|6515.4|6516.7|6513.7|6520.2|6517.2|6516.7|6513.7|0
1654659300000|2022-06-08 03:35:00|6518.4|6515.4|6518.4|6515.4|6520.1|6517.1|6517.6|6514.6|0
1654659600000|2022-06-08 03:40:00|6516.7|6513.7|6516.7|6513.7|6518.4|6515.4|6515|6512|0
1654659900000|2022-06-08 03:45:00|6515.9|6512.9|6518.5|6515.5|6520.1|6517.1|6515.8|6512.8|0
1654660200000|2022-06-08 03:50:00|6518.4|6515.4|6518.4|6515.4|6518.5|6515.5|6516.7|6513.7|0
1654660500000|2022-06-08 03:55:00|6517.6|6514.6|6518.4|6515.4|6519.3|6516.3|6516.7|6513.7|0
1654660800000|2022-06-08 04:00:00|6516.7|6513.7|6518.4|6515.4|6518.4|6515.4|6516.7|6513.7|0
1654661100000|2022-06-08 04:05:00|6516.7|6513.7|6516.8|6513.8|6518.4|6515.4|6516.7|6513.7|0
1654661400000|2022-06-08 04:10:00|6517.6|6514.6|6516.8|6513.8|6518.4|6515.4|6516.8|6513.8|0
1654661700000|2022-06-08 04:15:00|6518.5|6515.5|6518.4|6515.4|6520.2|6517.2|6516.8|6513.8|0
1654662000000|2022-06-08 04:20:00|6518.5|6515.5|6520.5|6517.5|6522.1|6519.1|6518.5|6515.5|0
1654662300000|2022-06-08 04:25:00|6521.3|6518.3|6522.1|6519.1|6522.1|6519.1|6520.4|6517.4|0
1654662600000|2022-06-08 04:30:00|6522.2|6519.2|6520.5|6517.5|6522.2|6519.2|6520.4|6517.4|0
1654662900000|2022-06-08 04:35:00|6520.4|6517.4|6520.4|6517.4|6520.5|6517.5|6518.7|6515.7|0
1654663200000|2022-06-08 04:40:00|6522.1|6519.1|6520.4|6517.4|6522.1|6519.1|6520.4|6517.4|0
1654663500000|2022-06-08 04:45:00|6522.1|6519.1|6520.4|6517.4|6522.1|6519.1|6520.4|6517.4|0
1654663800000|2022-06-08 04:50:00|6519.6|6516.6|6515.3|6512.3|6519.6|6516.6|6515.3|6512.3|0
1654664100000|2022-06-08 04:55:00|6513.6|6510.6|6512|6509|6513.6|6510.6|6510.2|6507.2|0
1654664400000|2022-06-08 05:00:00|6511.1|6508.1|6515.5|6512.5|6515.5|6512.5|6510.3|6507.3|0
1654664700000|2022-06-08 05:05:00|6516.4|6513.4|6520.6|6517.6|6520.6|6517.6|6516.4|6513.4|0
1654665000000|2022-06-08 05:10:00|6522.3|6519.3|6519.8|6516.8|6522.3|6519.3|6519.8|6516.8|0
1654665300000|2022-06-08 05:15:00|6520.6|6517.6|6517.2|6514.2|6520.6|6517.6|6517.2|6514.2|0
1654665600000|2022-06-08 05:20:00|6515.5|6512.5|6514.7|6511.7|6519.8|6516.8|6513|6510|0
1654665900000|2022-06-08 05:25:00|6514.6|6511.6|6513.9|6510.9|6514.8|6511.8|6511.3|6508.3|0
1654666200000|2022-06-08 05:30:00|6514.8|6511.8|6520.7|6517.7|6521.6|6518.6|6513.1|6510.1|0
1654666500000|2022-06-08 05:35:00|6519.9|6516.9|6523.2|6520.2|6523.2|6520.2|6518.2|6515.2|0
1654666800000|2022-06-08 05:40:00|6524.8|6521.8|6524|6521|6525.8|6522.8|6523.1|6520.1|0
1654667100000|2022-06-08 05:45:00|6524.8|6521.8|6524.8|6521.8|6525.7|6522.7|6523.1|6520.1|0
1654667400000|2022-06-08 05:50:00|6523.1|6520.1|6523.1|6520.1|6524.8|6521.8|6522.3|6519.3|0
1654667700000|2022-06-08 05:55:00|6522.3|6519.3|6525.6|6522.6|6526.5|6523.5|6521.4|6518.4|0
1654668000000|2022-06-08 06:00:00|6526.4|6523.4|6515.6|6513.6|6526.9|6523.4|6515.4|6513.4|269
1654668300000|2022-06-08 06:05:00|6515.9|6513.9|6517.9|6515.9|6518.4|6516.4|6515.1|6513.1|61
1654668600000|2022-06-08 06:10:00|6517.6|6515.6|6512.6|6510.6|6517.9|6515.9|6512.6|6510.6|73
1654668900000|2022-06-08 06:15:00|6512.9|6510.9|6513.1|6511.1|6513.4|6511.4|6510.9|6508.9|55
1654669200000|2022-06-08 06:20:00|6513.6|6511.6|6520.1|6518.1|6521.4|6519.4|6512.6|6510.6|75
1654669500000|2022-06-08 06:25:00|6519.1|6517.1|6519.4|6517.4|6521.6|6519.6|6516.6|6514.6|78
1654669800000|2022-06-08 06:30:00|6519.6|6517.6|6524.4|6522.4|6525.4|6523.4|6519.6|6517.6|83
1654670100000|2022-06-08 06:35:00|6524.1|6522.1|6522.6|6520.6|6525.4|6523.4|6520.6|6518.6|92
1654670400000|2022-06-08 06:40:00|6522.4|6520.4|6516.9|6514.9|6522.4|6520.4|6516.4|6514.4|68
1654670700000|2022-06-08 06:45:00|6517.1|6515.1|6516.6|6514.6|6519.4|6517.4|6513.6|6511.6|62
1654671000000|2022-06-08 06:50:00|6516.4|6514.4|6513.4|6511.4|6517.6|6515.6|6512.9|6510.9|59
1654671300000|2022-06-08 06:55:00|6512.9|6510.9|6521.6|6519.6|6521.6|6519.6|6510.9|6508.9|225
1654671600000|2022-06-08 07:00:00|6521.1|6520.1|6503.1|6502.1|6521.6|6520.6|6501.1|6500.1|2028
1654671900000|2022-06-08 07:05:00|6503.4|6502.4|6484.9|6483.9|6503.6|6502.6|6483.6|6482.6|1402
1654672200000|2022-06-08 07:10:00|6485.1|6484.1|6489.1|6488.1|6490.1|6489.1|6476.1|6475.1|1014
1654672500000|2022-06-08 07:15:00|6488.9|6487.9|6491.6|6490.6|6495.9|6494.9|6485.4|6484.4|599
1654672800000|2022-06-08 07:20:00|6491.4|6490.4|6485.1|6484.1|6491.4|6490.4|6480.1|6479.1|634
1654673100000|2022-06-08 07:25:00|6483.6|6482.6|6484.9|6483.9|6489.6|6488.6|6480.1|6479.1|513
1654673400000|2022-06-08 07:30:00|6484.6|6483.6|6487.6|6486.6|6487.6|6486.6|6480.4|6479.4|3694
1654673700000|2022-06-08 07:35:00|6486.9|6485.9|6490.1|6489.1|6490.1|6489.1|6478.4|6477.4|650
1654674000000|2022-06-08 07:40:00|6490.5|6489.5|6490.5|6489.5|6495|6494|6487.8|6486.8|516
1654674300000|2022-06-08 07:45:00|6490.3|6489.3|6481.5|6480.5|6490.3|6489.3|6481|6480|1926
1654674600000|2022-06-08 07:50:00|6481.8|6480.8|6486.5|6485.5|6489.8|6488.8|6480.8|6479.8|453
1654674900000|2022-06-08 07:55:00|6487|6486|6477.5|6476.5|6487.8|6486.8|6477|6476|439
1654675200000|2022-06-08 08:00:00|6477.3|6476.3|6480.5|6479.5|6482|6481|6473.5|6472.5|436
1654675500000|2022-06-08 08:05:00|6480.8|6479.8|6481|6480|6483|6482|6475.3|6474.3|631
1654675800000|2022-06-08 08:10:00|6480.8|6479.8|6477.5|6476.5|6483.3|6482.3|6473.8|6472.8|545
1654676100000|2022-06-08 08:15:00|6477.8|6476.8|6472.5|6471.5|6478|6477|6467.5|6466.5|477
1654676400000|2022-06-08 08:20:00|6472.8|6471.8|6485.5|6484.5|6486.3|6485.3|6471|6470|573
1654676700000|2022-06-08 08:25:00|6485.3|6484.3|6484.8|6483.8|6486.8|6485.8|6483|6482|225
1654677000000|2022-06-08 08:30:00|6484.5|6483.5|6488.3|6487.3|6488.3|6487.3|6481.5|6480.5|163
1654677300000|2022-06-08 08:35:00|6488.5|6487.5|6489|6488|6492.5|6491.5|6488|6487|3189
1654677600000|2022-06-08 08:40:00|6488.8|6487.8|6489.8|6488.8|6491.3|6490.3|6486.5|6485.5|164
1654677900000|2022-06-08 08:45:00|6490|6489|6488.5|6487.5|6490.8|6489.8|6486.5|6485.5|237
1654678200000|2022-06-08 08:50:00|6488.8|6487.8|6487.5|6486.5|6489.8|6488.8|6482.5|6481.5|241
1654678500000|2022-06-08 08:55:00|6487.3|6486.3|6485.5|6484.5|6491|6490|6482.5|6481.5|512
1654678800000|2022-06-08 09:00:00|6485.3|6484.3|6478|6477|6487|6486|6478|6477|325
1654679100000|2022-06-08 09:05:00|6478.3|6477.3|6464|6463|6478.3|6477.3|6463.8|6462.8|760
1654679400000|2022-06-08 09:10:00|6464.3|6463.3|6470|6469|6472.8|6471.8|6462|6461|499
1654679700000|2022-06-08 09:15:00|6469.8|6468.8|6475.5|6474.5|6476.5|6475.5|6467|6466|381
1654680000000|2022-06-08 09:20:00|6475.3|6474.3|6475.3|6474.3|6479.5|6478.5|6475|6474|410
1654680300000|2022-06-08 09:25:00|6475|6474|6471.3|6470.3|6478.8|6477.8|6470.8|6469.8|286
1654680600000|2022-06-08 09:30:00|6471|6470|6471.5|6470.5|6474.3|6473.3|6470.5|6469.5|328
1654680900000|2022-06-08 09:35:00|6471.3|6470.3|6466.8|6465.8|6472.5|6471.5|6466.8|6465.8|415
1654681200000|2022-06-08 09:40:00|6466.5|6465.5|6471.5|6470.5|6473.8|6472.8|6465|6464|320
1654681500000|2022-06-08 09:45:00|6471.3|6470.3|6471|6470|6473.3|6472.3|6470.8|6469.8|197
1654681800000|2022-06-08 09:50:00|6470.8|6469.8|6467.8|6466.8|6472.8|6471.8|6467|6466|255
1654682100000|2022-06-08 09:55:00|6467.5|6466.5|6465.3|6464.3|6470|6469|6464.3|6463.3|1289
1654682400000|2022-06-08 10:00:00|6464.8|6463.8|6460.5|6459.5|6464.8|6463.8|6458|6457|503
1654682700000|2022-06-08 10:05:00|6460.3|6459.3|6455.5|6454.5|6460.3|6459.3|6452|6451|508
1654683000000|2022-06-08 10:10:00|6455.8|6454.8|6454.5|6453.5|6458.5|6457.5|6453.5|6452.5|381
1654683300000|2022-06-08 10:15:00|6454.8|6453.8|6454|6453|6458|6457|6453|6452|383
1654683600000|2022-06-08 10:20:00|6453.8|6452.8|6459.8|6458.8|6460.3|6459.3|6453.8|6452.8|416
1654683900000|2022-06-08 10:25:00|6459.3|6458.3|6458.8|6457.8|6461.5|6460.5|6455.8|6454.8|347
1654684200000|2022-06-08 10:30:00|6458.5|6457.5|6456|6455|6459.8|6458.8|6451|6450|1593
1654684500000|2022-06-08 10:35:00|6456.3|6455.3|6457.5|6456.5|6459|6458|6454.8|6453.8|1631
1654684800000|2022-06-08 10:40:00|6457.3|6456.3|6458|6457|6461.5|6460.5|6456.8|6455.8|234
1654685100000|2022-06-08 10:45:00|6457.8|6456.8|6457|6456|6458|6457|6454|6453|327
1654685400000|2022-06-08 10:50:00|6456.8|6455.8|6463.5|6462.5|6463.5|6462.5|6454.5|6453.5|206
1654685700000|2022-06-08 10:55:00|6463.3|6462.3|6458|6457|6464.8|6463.8|6458|6457|245
1654686000000|2022-06-08 11:00:00|6457.8|6456.8|6454.5|6453.5|6458.3|6457.3|6451|6450|383
1654686300000|2022-06-08 11:05:00|6455|6454|6457.5|6456.5|6458.5|6457.5|6454.8|6453.8|430
1654686600000|2022-06-08 11:10:00|6457.8|6456.8|6464|6463|6465.3|6464.3|6456|6455|365
1654686900000|2022-06-08 11:15:00|6463.8|6462.8|6464|6463|6466|6465|6462|6461|333
1654687200000|2022-06-08 11:20:00|6463.8|6462.8|6461.3|6460.3|6465.8|6464.8|6460|6459|267
1654687500000|2022-06-08 11:25:00|6461|6460|6460.5|6459.5|6463.3|6462.3|6459.5|6458.5|323
1654687800000|2022-06-08 11:30:00|6460.3|6459.3|6460.8|6459.8|6461.8|6460.8|6458|6457|378
1654688100000|2022-06-08 11:35:00|6461.3|6460.3|6459.3|6458.3|6462.3|6461.3|6458.8|6457.8|275
1654688400000|2022-06-08 11:40:00|6458.9|6457.9|6454.6|6453.6|6458.9|6457.9|6453.1|6452.1|366
1654688700000|2022-06-08 11:45:00|6454.4|6453.4|6450.9|6449.9|6454.9|6453.9|6450.9|6449.9|287
1654689000000|2022-06-08 11:50:00|6450.6|6449.6|6450.6|6449.6|6452.4|6451.4|6448.1|6447.1|354
1654689300000|2022-06-08 11:55:00|6450.9|6449.9|6451.1|6450.1|6454.1|6453.1|6450.4|6449.4|221
1654689600000|2022-06-08 12:00:00|6451.4|6450.4|6448.1|6447.1|6451.4|6450.4|6447.9|6446.9|447
1654689900000|2022-06-08 12:05:00|6447.9|6446.9|6443.9|6442.9|6449.4|6448.4|6443.9|6442.9|804
1654690200000|2022-06-08 12:10:00|6443.4|6442.4|6448.1|6447.1|6449.4|6448.4|6442.6|6441.6|646
1654690500000|2022-06-08 12:15:00|6447.9|6446.9|6450.1|6449.1|6450.4|6449.4|6445.6|6444.6|259
1654690800000|2022-06-08 12:20:00|6449.9|6448.9|6443.9|6442.9|6450.1|6449.1|6442.1|6441.1|270
1654691100000|2022-06-08 12:25:00|6443.6|6442.6|6446.4|6445.4|6448.9|6447.9|6440.9|6439.9|356
1654691400000|2022-06-08 12:30:00|6446.1|6445.1|6435.6|6434.6|6446.1|6445.1|6432.4|6431.4|797
1654691700000|2022-06-08 12:35:00|6435.4|6434.4|6442.9|6441.9|6442.9|6441.9|6434.9|6433.9|383
1654692000000|2022-06-08 12:40:00|6442.6|6441.6|6442.1|6441.1|6443.4|6442.4|6435.9|6434.9|1677
1654692300000|2022-06-08 12:45:00|6442.4|6441.4|6441.9|6440.9|6443.9|6442.9|6439.4|6438.4|251
1654692600000|2022-06-08 12:50:00|6441.6|6440.6|6430.1|6429.1|6441.6|6440.6|6429.4|6428.4|639
1654692900000|2022-06-08 12:55:00|6429.9|6428.9|6432.1|6431.1|6436.4|6435.4|6428.9|6427.9|571
1654693200000|2022-06-08 13:00:00|6431.9|6430.9|6426.9|6425.9|6432.6|6431.6|6423.9|6422.9|768
1654693500000|2022-06-08 13:05:00|6426.1|6425.1|6431.1|6430.1|6434.6|6433.6|6425.6|6424.6|404
1654693800000|2022-06-08 13:10:00|6430.9|6429.9|6431.1|6430.1|6434.4|6433.4|6429.6|6428.6|1382
1654694100000|2022-06-08 13:15:00|6430.9|6429.9|6426.6|6425.6|6431.1|6430.1|6425.1|6424.1|2425
1654694400000|2022-06-08 13:20:00|6426.1|6425.1|6429.4|6428.4|6429.4|6428.4|6424.9|6423.9|401
1654694700000|2022-06-08 13:25:00|6429.6|6428.6|6431.4|6430.4|6431.6|6430.6|6428.1|6427.1|302
1654695000000|2022-06-08 13:30:00|6431.6|6430.6|6425.6|6424.6|6431.6|6430.6|6419.4|6418.4|947
1654695300000|2022-06-08 13:35:00|6425.9|6424.9|6433.6|6432.6|6435.9|6434.9|6424.4|6423.4|796
1654695600000|2022-06-08 13:40:00|6433.9|6432.9|6427.9|6426.9|6434.6|6433.6|6426.9|6425.9|526
1654695900000|2022-06-08 13:45:00|6427.6|6426.6|6442.1|6441.1|6445.4|6444.4|6426.6|6425.6|705
1654696200000|2022-06-08 13:50:00|6442.4|6441.4|6445.4|6444.4|6445.6|6444.6|6437.6|6436.6|1591
1654696500000|2022-06-08 13:55:00|6445.1|6444.1|6443.1|6442.1|6446.9|6445.9|6442.6|6441.6|563
1654696800000|2022-06-08 14:00:00|6443.6|6442.6|6438.9|6437.9|6444.1|6443.1|6434.6|6433.6|491
1654697100000|2022-06-08 14:05:00|6439.1|6438.1|6433.9|6432.9|6439.6|6438.6|6433.1|6432.1|1636
1654697400000|2022-06-08 14:10:00|6433.6|6432.6|6418.4|6417.4|6434.6|6433.6|6418.4|6417.4|751
1654697700000|2022-06-08 14:15:00|6418.6|6417.6|6425.6|6424.6|6425.9|6424.9|6413.4|6412.4|757
1654698000000|2022-06-08 14:20:00|6425.9|6424.9|6432.1|6431.1|6434.9|6433.9|6425.9|6424.9|625
1654698300000|2022-06-08 14:25:00|6431.9|6430.9|6425.9|6424.9|6432.4|6431.4|6425.6|6424.6|3619
1654698600000|2022-06-08 14:30:00|6425.6|6424.6|6430.1|6429.1|6431.6|6430.6|6423.9|6422.9|706
1654698900000|2022-06-08 14:35:00|6430.4|6429.4|6429.1|6428.1|6432.6|6431.6|6426.4|6425.4|586
1654699200000|2022-06-08 14:40:00|6429.4|6428.4|6424.6|6423.6|6433.9|6432.9|6423.6|6422.6|545
1654699500000|2022-06-08 14:45:00|6424.9|6423.9|6428.6|6427.6|6431.9|6430.9|6424.9|6423.9|400
1654699800000|2022-06-08 14:50:00|6428.9|6427.9|6430.4|6429.4|6432.1|6431.1|6425.9|6424.9|324
1654700100000|2022-06-08 14:55:00|6429.4|6428.4|6429.9|6428.9|6431.4|6430.4|6426.6|6425.6|550
1654700400000|2022-06-08 15:00:00|6430.1|6429.1|6427.9|6426.9|6431.1|6430.1|6426.4|6425.4|434
1654700700000|2022-06-08 15:05:00|6428.1|6427.1|6427.1|6426.1|6431.4|6430.4|6425.4|6424.4|431
1654701000000|2022-06-08 15:10:00|6426.9|6425.9|6432.6|6431.6|6433.1|6432.1|6425.6|6424.6|493
1654701300000|2022-06-08 15:15:00|6432.9|6431.9|6440.1|6439.1|6441.4|6440.4|6430.9|6429.9|698
1654701600000|2022-06-08 15:20:00|6440.4|6439.4|6439.1|6438.1|6441.9|6440.9|6438.4|6437.4|657
1654701900000|2022-06-08 15:25:00|6438.9|6437.9|6439.1|6438.1|6441.1|6440.1|6436.9|6435.9|720
1654702200000|2022-06-08 15:30:00|6439.6|6437.6|6447.6|6445.6|6447.9|6445.9|6435.9|6433.9|3743
1654702500000|2022-06-08 15:35:00|6447.9|6445.9|6450.1|6448.1|6454.4|6452.4|6444.4|6442.4|2349
1654702800000|2022-06-08 15:40:00|6450.4|6448.4|6446.1|6444.1|6453.1|6451.1|6445.9|6443.9|472
1654703100000|2022-06-08 15:45:00|6446.4|6444.4|6449.6|6447.6|6451.6|6449.6|6446.4|6444.4|233
1654703400000|2022-06-08 15:50:00|6449.9|6447.9|6450.6|6448.6|6453.1|6451.1|6449.4|6447.4|213
1654703700000|2022-06-08 15:55:00|6450.9|6448.9|6447.6|6445.6|6450.9|6448.9|6446.9|6444.9|207
1654704000000|2022-06-08 16:00:00|6447.9|6445.9|6446.9|6444.9|6450.6|6448.6|6445.6|6443.6|198
1654704300000|2022-06-08 16:05:00|6447.4|6445.4|6442.1|6440.1|6447.4|6445.4|6440.6|6438.6|212
1654704600000|2022-06-08 16:10:00|6442.4|6440.4|6443.6|6441.6|6443.9|6441.9|6441.4|6439.4|75
1654704900000|2022-06-08 16:15:00|6443.4|6441.4|6443.4|6441.4|6444.4|6442.4|6441.1|6439.1|59
1654705200000|2022-06-08 16:20:00|6443.6|6441.6|6436.9|6434.9|6444.1|6442.1|6435.1|6433.1|108
1654705500000|2022-06-08 16:25:00|6437.1|6435.1|6435.1|6433.1|6437.1|6435.1|6429.6|6427.6|153
1654705800000|2022-06-08 16:30:00|6434.6|6432.6|6426.1|6424.1|6434.9|6432.9|6424.4|6422.4|100
1654706100000|2022-06-08 16:35:00|6425.9|6423.9|6417.4|6415.4|6426.6|6424.6|6417.4|6415.4|176
1654706400000|2022-06-08 16:40:00|6417.1|6415.1|6411.9|6409.9|6418.4|6416.4|6411.9|6409.9|197
1654706700000|2022-06-08 16:45:00|6411.6|6409.6|6418.1|6416.1|6418.4|6416.4|6408.9|6406.9|213
1654707000000|2022-06-08 16:50:00|6417.9|6415.9|6420.1|6418.1|6421.4|6419.4|6417.6|6415.6|119
1654707300000|2022-06-08 16:55:00|6420.6|6418.6|6426.6|6424.6|6426.9|6424.9|6419.4|6417.4|82
1654707600000|2022-06-08 17:00:00|6426.4|6424.4|6421.1|6419.1|6427.1|6425.1|6418.9|6416.9|96
1654707900000|2022-06-08 17:05:00|6420.9|6418.9|6427.1|6425.1|6427.4|6425.4|6419.9|6417.9|114
1654708200000|2022-06-08 17:10:00|6426.9|6424.9|6423.4|6421.4|6427.4|6425.4|6419.6|6417.6|120
1654708500000|2022-06-08 17:15:00|6423.1|6421.1|6426.4|6424.4|6427.1|6425.1|6421.1|6419.1|88
1654708800000|2022-06-08 17:20:00|6426.1|6424.1|6423.6|6421.6|6426.6|6424.6|6423.1|6421.1|47
1654709100000|2022-06-08 17:25:00|6423.9|6421.9|6419.6|6417.6|6424.6|6422.6|6419.6|6417.6|43
1654709400000|2022-06-08 17:30:00|6419.4|6417.4|6411.6|6409.6|6420.1|6418.1|6408.9|6406.9|87
1654709700000|2022-06-08 17:35:00|6411.1|6409.1|6404.6|6402.6|6411.9|6409.9|6404.6|6402.6|156
1654710000000|2022-06-08 17:40:00|6404.4|6402.4|6413.1|6411.1|6413.9|6411.9|6403.9|6401.9|183
1654710300000|2022-06-08 17:45:00|6412.9|6410.9|6415.9|6413.9|6417.6|6415.6|6412.1|6410.1|121
1654710600000|2022-06-08 17:50:00|6416.1|6414.1|6414.4|6412.4|6417.9|6415.9|6409.9|6407.9|59
1654710900000|2022-06-08 17:55:00|6414.6|6412.6|6413.4|6411.4|6418.6|6416.6|6412.4|6410.4|57
1654711200000|2022-06-08 18:00:00|6413.6|6411.6|6415.4|6413.4|6418.6|6416.6|6412.9|6410.9|69
1654711500000|2022-06-08 18:05:00|6415.6|6413.6|6415.6|6413.6|6418.4|6416.4|6413.4|6411.4|33
1654711800000|2022-06-08 18:10:00|6415.4|6413.4|6415.1|6413.1|6417.4|6415.4|6411.9|6409.9|43
1654712100000|2022-06-08 18:15:00|6415.4|6413.4|6411.1|6409.1|6416.4|6414.4|6410.1|6408.1|88
1654712400000|2022-06-08 18:20:00|6410.9|6408.9|6410.6|6408.6|6413.1|6411.1|6408.4|6406.4|117
1654712700000|2022-06-08 18:25:00|6410.1|6408.1|6405.4|6403.4|6411.4|6409.4|6401.4|6399.4|105
1654713000000|2022-06-08 18:30:00|6405.6|6403.6|6404.9|6402.9|6410.9|6408.9|6404.4|6402.4|65
1654713300000|2022-06-08 18:35:00|6404.6|6402.6|6404.6|6402.6|6405.9|6403.9|6400.1|6398.1|161
1654713600000|2022-06-08 18:40:00|6404.9|6402.9|6413.6|6411.6|6414.1|6412.1|6404.9|6402.9|70
1654713900000|2022-06-08 18:45:00|6413.4|6411.4|6414.1|6412.1|6416.4|6414.4|6412.6|6410.6|47
1654714200000|2022-06-08 18:50:00|6414.4|6412.4|6410.4|6408.4|6414.9|6412.9|6410.4|6408.4|33
1654714500000|2022-06-08 18:55:00|6410.1|6408.1|6412.9|6410.9|6413.9|6411.9|6409.9|6407.9|69
1654714800000|2022-06-08 19:00:00|6413.1|6411.1|6411.4|6409.4|6413.4|6411.4|6407.9|6405.9|67
1654715100000|2022-06-08 19:05:00|6411.1|6409.1|6409.1|6407.1|6412.1|6410.1|6406.4|6404.4|43
1654715400000|2022-06-08 19:10:00|6408.9|6406.9|6413.9|6411.9|6414.6|6412.6|6408.4|6406.4|22
1654715700000|2022-06-08 19:15:00|6414.1|6412.1|6416.4|6414.4|6416.4|6414.4|6414.1|6412.1|19
1654716000000|2022-06-08 19:20:00|6416.6|6414.6|6420.6|6418.6|6421.4|6419.4|6415.9|6413.9|26
1654716300000|2022-06-08 19:25:00|6420.1|6418.1|6418.6|6416.6|6422.4|6420.4|6418.4|6416.4|81
1654716600000|2022-06-08 19:30:00|6418.9|6416.9|6421.6|6419.6|6422.6|6420.6|6417.4|6415.4|90
1654716900000|2022-06-08 19:35:00|6421.4|6419.4|6419.6|6417.6|6421.6|6419.6|6419.4|6417.4|46
1654717200000|2022-06-08 19:40:00|6419.4|6417.4|6417.1|6415.1|6419.9|6417.9|6416.4|6414.4|72
1654717500000|2022-06-08 19:45:00|6417.6|6415.6|6409.1|6407.1|6418.1|6416.1|6409.1|6407.1|128
1654717800000|2022-06-08 19:50:00|6409.4|6407.4|6409.4|6407.4|6415.6|6413.6|6408.4|6406.4|202
1654718100000|2022-06-08 19:55:00|6409.6|6407.6|6410.9|6408.9|6415.6|6413.6|6409.6|6407.6|249
1654718400000|2022-06-08 20:00:00|6410.2|6406.2|6409.7|6405.7|6414.4|6410.4|6409.1|6405.1|0
1654718700000|2022-06-08 20:05:00|6409.5|6405.5|6411.9|6407.9|6412.6|6408.6|6408.8|6404.8|0
1654719000000|2022-06-08 20:10:00|6411.6|6407.6|6416.1|6412.1|6416.1|6412.1|6411.2|6407.2|0
1654719300000|2022-06-08 20:15:00|6415.8|6411.8|6414.2|6410.2|6416.1|6412.1|6412.9|6408.9|0
1654719600000|2022-06-08 20:20:00|6414|6410|6415.1|6411.1|6415.8|6411.8|6413.5|6409.5|0
1654719900000|2022-06-08 20:25:00|6414.8|6410.8|6415|6411|6415.8|6411.8|6414.7|6410.7|0
1654720200000|2022-06-08 20:30:00|6415.1|6411.1|6416.1|6412.1|6416.6|6412.6|6414.9|6410.9|0
1654720500000|2022-06-08 20:35:00|6416.5|6412.5|6415.7|6411.7|6416.8|6412.8|6415.4|6411.4|0
1654720800000|2022-06-08 20:40:00|6415.4|6411.4|6414.3|6410.3|6415.4|6411.4|6413.8|6409.8|0
1654721100000|2022-06-08 20:45:00|6414.4|6410.4|6413.5|6409.5|6414.7|6410.7|6413.5|6409.5|0
1654721400000|2022-06-08 20:50:00|6413.9|6409.9|6414.7|6410.7|6415.7|6411.7|6413.5|6409.5|0
1654721700000|2022-06-08 20:55:00|6415.1|6411.1|6414.9|6410.9|6416.9|6412.9|6414.6|6410.6|0
1654722000000|2022-06-08 21:00:00|6415.3|6411.3|6415.4|6411.4|6415.6|6411.6|6414.7|6410.7|0
1654722300000|2022-06-08 21:05:00|6415.6|6411.6|6415.8|6411.8|6415.8|6411.8|6415.4|6411.4|0
1654722600000|2022-06-08 21:10:00|6416|6412|6415.9|6411.9|6416|6412|6415.8|6411.8|0
1654722900000|2022-06-08 21:15:00|6416.2|6412.2|6416.1|6412.1|6416.2|6412.2|6416.1|6412.1|0
1654723200000|2022-06-08 21:20:00|6417.7|6413.7|6415.7|6411.7|6417.7|6413.7|6415.2|6411.2|0
1654723500000|2022-06-08 21:25:00|6415.6|6411.6|6416|6412|6416|6412|6415.6|6411.6|0
1654723800000|2022-06-08 21:30:00|6415.8|6411.8|6415|6411|6415.8|6411.8|6415|6411|0
1654724100000|2022-06-08 21:35:00|6415.1|6411.1|6415.3|6411.3|6415.4|6411.4|6415.1|6411.1|0
1654724700000|2022-06-08 21:45:00|6415.2|6411.2|6415.1|6411.1|6415.2|6411.2|6414.9|6410.9|0
1654725000000|2022-06-08 21:50:00|6415.3|6411.3|6415.4|6411.4|6415.6|6411.6|6415.3|6411.3|0
1654725300000|2022-06-08 21:55:00|6415.6|6411.6|6415.6|6411.6|6415.7|6411.7|6415.2|6411.2|0
1654725600000|2022-06-08 22:00:00|6415.5|6411.5|6411.4|6407.4|6415.5|6411.5|6411.4|6407.4|0
1654725900000|2022-06-08 22:05:00|6411.8|6407.8|6412.7|6408.7|6412.7|6408.7|6411.7|6407.7|0
1654726200000|2022-06-08 22:10:00|6412.6|6408.6|6413.2|6409.2|6413.6|6409.6|6412.2|6408.2|0
1654726500000|2022-06-08 22:15:00|6413.6|6409.6|6413.6|6409.6|6414.2|6410.2|6413.4|6409.4|0
1654726800000|2022-06-08 22:20:00|6413.7|6409.7|6413.4|6409.4|6414.6|6410.6|6413|6409|0
1654727100000|2022-06-08 22:25:00|6413.7|6409.7|6415.1|6411.1|6415.8|6411.8|6413.7|6409.7|0
1654727400000|2022-06-08 22:30:00|6415.4|6411.4|6416.5|6412.5|6417.1|6413.1|6415.4|6411.4|0
1654727700000|2022-06-08 22:35:00|6416.4|6412.4|6416.8|6412.8|6416.9|6412.9|6414.8|6410.8|0
1654728000000|2022-06-08 22:40:00|6416.9|6412.9|6416.8|6412.8|6417.1|6413.1|6416.6|6412.6|0
1654728300000|2022-06-08 22:45:00|6416.9|6412.9|6417.2|6413.2|6417.2|6413.2|6416.3|6412.3|0
1654728600000|2022-06-08 22:50:00|6416.8|6412.8|6418.2|6414.2|6418.2|6414.2|6416.8|6412.8|0
1654728900000|2022-06-08 22:55:00|6418.5|6414.5|6418.4|6414.4|6418.9|6414.9|6417.8|6413.8|0
1654729200000|2022-06-08 23:00:00|6418.5|6414.5|6418.4|6414.4|6419.2|6415.2|6417.7|6413.7|0
1654729500000|2022-06-08 23:05:00|6418.2|6414.2|6418.4|6414.4|6419.2|6415.2|6418|6414|0
1654729800000|2022-06-08 23:10:00|6418.5|6414.5|6419.3|6415.3|6419.3|6415.3|6418.4|6414.4|0
1654730100000|2022-06-08 23:15:00|6418.8|6415.8|6419.5|6416.5|6419.5|6416.5|6418.8|6415.8|0
1654730400000|2022-06-08 23:20:00|6419.7|6416.7|6418.8|6415.8|6419.9|6416.9|6418.8|6415.8|0
1654730700000|2022-06-08 23:25:00|6418.7|6415.7|6417.1|6414.1|6418.7|6415.7|6416.6|6413.6|0
1654731000000|2022-06-08 23:30:00|6417.2|6414.2|6418.9|6415.9|6419.9|6416.9|6417|6414|0
1654731300000|2022-06-08 23:35:00|6418.7|6415.7|6417|6414|6418.9|6415.9|6417|6414|0
1654731600000|2022-06-08 23:40:00|6417.2|6414.2|6418.5|6415.5|6418.9|6415.9|6416.1|6413.1|0
1654731900000|2022-06-08 23:45:00|6418.3|6415.3|6419.5|6416.5|6419.5|6416.5|6418.3|6415.3|0
1654732200000|2022-06-08 23:50:00|6419.6|6416.6|6416.3|6413.3|6419.9|6416.9|6416.3|6413.3|0
1654732500000|2022-06-08 23:55:00|6416.5|6413.5|6418|6415|6418|6415|6415.8|6412.8|0
1654732800000|2022-06-09 00:00:00|6418.3|6415.3|6414.9|6411.9|6422.1|6419.1|6414.6|6411.6|0
1654733100000|2022-06-09 00:05:00|6414.6|6411.6|6415.4|6412.4|6417|6414|6413.9|6410.9|0
1654733400000|2022-06-09 00:10:00|6415.8|6412.8|6414.9|6411.9|6417|6414|6413.5|6410.5|0
1654733700000|2022-06-09 00:15:00|6415.1|6412.1|6410.7|6407.7|6415.8|6412.8|6406.5|6403.5|0
1654734000000|2022-06-09 00:20:00|6409.9|6406.9|6415|6412|6417.5|6414.5|6409.1|6406.1|0
1654734300000|2022-06-09 00:25:00|6415.8|6412.8|6414.1|6411.1|6415.8|6412.8|6412.4|6409.4|0
1654734600000|2022-06-09 00:30:00|6415|6412|6414.1|6411.1|6415.8|6412.8|6410.7|6407.7|0
1654734900000|2022-06-09 00:35:00|6414.2|6411.2|6407.4|6404.4|6415.8|6412.8|6405.7|6402.7|0
1654735200000|2022-06-09 00:40:00|6406.6|6403.6|6403.9|6400.9|6407.4|6404.4|6402.2|6399.2|0
1654735500000|2022-06-09 00:45:00|6403.8|6400.8|6403.9|6400.9|6405.6|6402.6|6402.2|6399.2|0
1654735800000|2022-06-09 00:50:00|6405.6|6402.6|6403.9|6400.9|6407.3|6404.3|6403.9|6400.9|0
1654736100000|2022-06-09 00:55:00|6405.6|6402.6|6400.6|6397.6|6405.6|6402.6|6400.6|6397.6|0
1654736400000|2022-06-09 01:00:00|6401.4|6398.4|6402.2|6399.2|6403.9|6400.9|6398.8|6395.8|0
1654736700000|2022-06-09 01:05:00|6402.1|6399.1|6404.8|6401.8|6404.8|6401.8|6400.5|6397.5|0
1654737000000|2022-06-09 01:10:00|6404.7|6401.7|6407.3|6404.3|6409|6406|6403.9|6400.9|0
1654737300000|2022-06-09 01:15:00|6409|6406|6406.5|6403.5|6409.9|6406.9|6405.6|6402.6|0
1654737600000|2022-06-09 01:20:00|6407.3|6404.3|6407.3|6404.3|6408.2|6405.2|6406.5|6403.5|0
1654737900000|2022-06-09 01:25:00|6405.6|6402.6|6403.9|6400.9|6405.6|6402.6|6402.2|6399.2|0
1654738200000|2022-06-09 01:30:00|6402.2|6399.2|6407.3|6404.3|6408.1|6405.1|6402.2|6399.2|0
1654738500000|2022-06-09 01:35:00|6408.1|6405.1|6397.9|6394.9|6408.1|6405.1|6397|6394|0
1654738800000|2022-06-09 01:40:00|6397|6394|6400.4|6397.4|6402.1|6399.1|6397|6394|0
1654739100000|2022-06-09 01:45:00|6400.3|6397.3|6400.4|6397.4|6400.4|6397.4|6398.6|6395.6|0
1654739400000|2022-06-09 01:50:00|6402|6399|6402.1|6399.1|6403.8|6400.8|6400.4|6397.4|0
1654739700000|2022-06-09 01:55:00|6403.7|6400.7|6402.1|6399.1|6403.8|6400.8|6400.4|6397.4|0
1654740000000|2022-06-09 02:00:00|6402.9|6399.9|6402.1|6399.1|6403.8|6400.8|6400.4|6397.4|0
1654740300000|2022-06-09 02:05:00|6403.8|6400.8|6405.5|6402.5|6407.2|6404.2|6403|6400|0
1654740600000|2022-06-09 02:10:00|6407.2|6404.2|6407.2|6404.2|6407.2|6404.2|6405.5|6402.5|0
1654740900000|2022-06-09 02:15:00|6405.5|6402.5|6403.8|6400.8|6405.5|6402.5|6402.1|6399.1|0
1654741200000|2022-06-09 02:20:00|6402.1|6399.1|6400.4|6397.4|6403.8|6400.8|6400.4|6397.4|0
1654741500000|2022-06-09 02:25:00|6400.5|6397.5|6400.4|6397.4|6402.1|6399.1|6400.4|6397.4|0
1654741800000|2022-06-09 02:30:00|6400.5|6397.5|6402.2|6399.2|6402.2|6399.2|6400.4|6397.4|0
1654742100000|2022-06-09 02:35:00|6403.8|6400.8|6407.2|6404.2|6407.2|6404.2|6403.8|6400.8|0
1654742400000|2022-06-09 02:40:00|6405.5|6402.5|6405.5|6402.5|6407.2|6404.2|6403.8|6400.8|0
1654742700000|2022-06-09 02:45:00|6405.4|6402.4|6408.8|6405.8|6408.8|6405.8|6405.4|6402.4|0
1654743000000|2022-06-09 02:50:00|6407.2|6404.2|6408.8|6405.8|6408.8|6405.8|6405.4|6402.4|0
1654743300000|2022-06-09 02:55:00|6408.7|6405.7|6407.1|6404.1|6408.8|6405.8|6405.4|6402.4|0
1654743600000|2022-06-09 03:00:00|6407|6404|6408.7|6405.7|6410.4|6407.4|6405.4|6402.4|0
1654743900000|2022-06-09 03:05:00|6407|6404|6407|6404|6407.9|6404.9|6407|6404|0
1654744200000|2022-06-09 03:10:00|6407.3|6404.3|6407.3|6404.3|6407.3|6404.3|6407.3|6404.3|0
1654744500000|2022-06-09 03:15:00|6405.6|6402.6|6405.7|6402.7|6405.7|6402.7|6402.3|6399.3|0
1654744800000|2022-06-09 03:20:00|6407.3|6404.3|6404|6401|6407.4|6404.4|6404|6401|0
1654745100000|2022-06-09 03:25:00|6404.1|6401.1|6405.7|6402.7|6407.4|6404.4|6404.1|6401.1|0
1654745400000|2022-06-09 03:30:00|6407.4|6404.4|6405.7|6402.7|6407.4|6404.4|6405.7|6402.7|0
1654745700000|2022-06-09 03:35:00|6406.5|6403.5|6404|6401|6406.5|6403.5|6404|6401|0
1654746000000|2022-06-09 03:40:00|6404.9|6401.9|6405.9|6402.9|6405.9|6402.9|6404|6401|0
1654746300000|2022-06-09 03:45:00|6405.8|6402.8|6407.6|6404.6|6407.7|6404.7|6405.8|6402.8|0
1654746600000|2022-06-09 03:50:00|6407.7|6404.7|6409.3|6406.3|6411|6408|6407.7|6404.7|0
1654746900000|2022-06-09 03:55:00|6407.6|6404.6|6409.2|6406.2|6409.3|6406.3|6407.5|6404.5|0
1654747200000|2022-06-09 04:00:00|6408.4|6405.4|6409.1|6406.1|6410.9|6407.9|6408.4|6405.4|0
1654747500000|2022-06-09 04:05:00|6409.2|6406.2|6407.5|6404.5|6409.2|6406.2|6407.4|6404.4|0
1654747800000|2022-06-09 04:10:00|6408.4|6405.4|6408.4|6405.4|6409.2|6406.2|6407.5|6404.5|0
1654748100000|2022-06-09 04:15:00|6409.2|6406.2|6407.6|6404.6|6409.2|6406.2|6407.5|6404.5|0
1654748400000|2022-06-09 04:20:00|6406.7|6403.7|6407.6|6404.6|6409.2|6406.2|6406.7|6403.7|0
1654748700000|2022-06-09 04:25:00|6407.7|6404.7|6406.1|6403.1|6407.7|6404.7|6406.1|6403.1|0
1654749000000|2022-06-09 04:30:00|6406.9|6403.9|6407.7|6404.7|6407.8|6404.8|6406.1|6403.1|0
1654749300000|2022-06-09 04:35:00|6406.1|6403.1|6406.1|6403.1|6407.7|6404.7|6406.1|6403.1|0
1654749600000|2022-06-09 04:40:00|6406|6403|6406.1|6403.1|6406.1|6403.1|6404.4|6401.4|0
1654749900000|2022-06-09 04:45:00|6404.5|6401.5|6406.2|6403.2|6406.2|6403.2|6404.4|6401.4|0
1654750200000|2022-06-09 04:50:00|6407|6404|6407.9|6404.9|6408|6405|6407|6404|0
1654750500000|2022-06-09 04:55:00|6408.8|6405.8|6407.9|6404.9|6408.8|6405.8|6406.2|6403.2|0
1654750800000|2022-06-09 05:00:00|6406.3|6403.3|6407.9|6404.9|6408|6405|6406.2|6403.2|0
1654751100000|2022-06-09 05:05:00|6408|6405|6412.9|6409.9|6413|6410|6407.9|6404.9|0
1654751400000|2022-06-09 05:10:00|6413|6410|6409.6|6406.6|6413|6410|6409.6|6406.6|0
1654751700000|2022-06-09 05:15:00|6409.8|6406.8|6408.9|6405.9|6411.5|6408.5|6408.1|6405.1|0
1654752000000|2022-06-09 05:20:00|6409.7|6406.7|6407.5|6404.5|6409.8|6406.8|6405.8|6402.8|0
1654752300000|2022-06-09 05:25:00|6409.2|6406.2|6409.2|6406.2|6410.9|6407.9|6408.4|6405.4|0
1654752600000|2022-06-09 05:30:00|6409.3|6406.3|6408|6405|6413.1|6410.1|6407.9|6404.9|0
1654752900000|2022-06-09 05:35:00|6408.8|6405.8|6404.6|6401.6|6409.6|6406.6|6404.5|6401.5|0
1654753200000|2022-06-09 05:40:00|6406.2|6403.2|6401.2|6398.2|6406.3|6403.3|6397.7|6394.7|0
1654753500000|2022-06-09 05:45:00|6402|6399|6401.3|6398.3|6402.9|6399.9|6397.8|6394.8|0
1654753800000|2022-06-09 05:50:00|6402.1|6399.1|6396.2|6393.2|6402.9|6399.9|6396.2|6393.2|0
1654754100000|2022-06-09 05:55:00|6397|6394|6394.5|6391.5|6397.9|6394.9|6394.5|6391.5|0
1654754400000|2022-06-09 06:00:00|6392.8|6389.8|6395.9|6393.9|6400.1|6398.1|6388.6|6386.6|414
1654754700000|2022-06-09 06:05:00|6397.4|6395.4|6397.1|6395.1|6399.4|6397.4|6389.1|6387.1|161
1654755000000|2022-06-09 06:10:00|6397.4|6395.4|6397.9|6395.9|6401.1|6399.1|6394.9|6392.9|73
1654755300000|2022-06-09 06:15:00|6396.6|6394.6|6399.6|6397.6|6402.9|6400.9|6396.6|6394.6|84
1654755600000|2022-06-09 06:20:00|6399.4|6397.4|6399.1|6397.1|6400.9|6398.9|6398.4|6396.4|40
1654755900000|2022-06-09 06:25:00|6398.9|6396.9|6395.9|6393.9|6399.1|6397.1|6395.1|6393.1|27
1654756200000|2022-06-09 06:30:00|6396.1|6394.1|6397.9|6395.9|6401.4|6399.4|6396.1|6394.1|218
1654756500000|2022-06-09 06:35:00|6398.1|6396.1|6402.9|6400.9|6405.9|6403.9|6398.1|6396.1|115
1654756800000|2022-06-09 06:40:00|6402.6|6400.6|6405.1|6403.1|6405.6|6403.6|6402.4|6400.4|207
1654757100000|2022-06-09 06:45:00|6405.4|6403.4|6405.6|6403.6|6408.4|6406.4|6403.4|6401.4|249
1654757400000|2022-06-09 06:50:00|6404.9|6402.9|6404.6|6402.6|6405.6|6403.6|6402.6|6400.6|153
1654757700000|2022-06-09 06:55:00|6404.4|6402.4|6409.4|6407.4|6409.4|6407.4|6403.4|6401.4|142
1654758000000|2022-06-09 07:00:00|6408.9|6407.9|6416.1|6415.1|6419.6|6418.6|6401.6|6400.6|1261
1654758300000|2022-06-09 07:05:00|6415.4|6414.4|6426.6|6425.6|6428.4|6427.4|6412.4|6411.4|646
1654758600000|2022-06-09 07:10:00|6426.9|6425.9|6417.1|6416.1|6429.1|6428.1|6416.6|6415.6|552
1654758900000|2022-06-09 07:15:00|6416.9|6415.9|6411.1|6410.1|6418.9|6417.9|6411.1|6410.1|688
1654759200000|2022-06-09 07:20:00|6410.9|6409.9|6414.4|6413.4|6418.1|6417.1|6408.1|6407.1|641
1654759500000|2022-06-09 07:25:00|6414.1|6413.1|6409.1|6408.1|6416.6|6415.6|6406.6|6405.6|384
1654759800000|2022-06-09 07:30:00|6408.9|6407.9|6384.4|6383.4|6408.9|6407.9|6380.6|6379.6|1008
1654760100000|2022-06-09 07:35:00|6384.1|6383.1|6386.6|6385.6|6386.6|6385.6|6377.4|6376.4|1303
1654760400000|2022-06-09 07:40:00|6386.8|6385.8|6396.1|6395.1|6397.3|6396.3|6386.1|6385.1|480
1654760700000|2022-06-09 07:45:00|6397.3|6396.3|6404.8|6403.8|6407.6|6406.6|6395.6|6394.6|433
1654761000000|2022-06-09 07:50:00|6405.1|6404.1|6411.3|6410.3|6418.8|6417.8|6404.8|6403.8|529
1654761300000|2022-06-09 07:55:00|6411.1|6410.1|6416.3|6415.3|6416.6|6415.6|6409.6|6408.6|337
1654761600000|2022-06-09 08:00:00|6416.1|6415.1|6411.3|6410.3|6416.1|6415.1|6406.8|6405.8|295
1654761900000|2022-06-09 08:05:00|6411.1|6410.1|6405.3|6404.3|6412.6|6411.6|6400.3|6399.3|416
1654762200000|2022-06-09 08:10:00|6404.8|6403.8|6405.6|6404.6|6409.8|6408.8|6403.3|6402.3|244
1654762500000|2022-06-09 08:15:00|6405.3|6404.3|6409.1|6408.1|6411.3|6410.3|6404.6|6403.6|249
1654762800000|2022-06-09 08:20:00|6409.3|6408.3|6408.8|6407.8|6409.8|6408.8|6403.1|6402.1|161
1654763100000|2022-06-09 08:25:00|6408.6|6407.6|6407.8|6406.8|6409.1|6408.1|6405.6|6404.6|160
1654763400000|2022-06-09 08:30:00|6407.3|6406.3|6419.8|6418.8|6420.6|6419.6|6406.6|6405.6|262
1654763700000|2022-06-09 08:35:00|6420.1|6419.1|6425.3|6424.3|6431.3|6430.3|6419.6|6418.6|512
1654764000000|2022-06-09 08:40:00|6425.6|6424.6|6422.8|6421.8|6427.1|6426.1|6422.8|6421.8|168
1654764300000|2022-06-09 08:45:00|6423.1|6422.1|6439.3|6438.3|6439.6|6438.6|6422.3|6421.3|513
1654764600000|2022-06-09 08:50:00|6439.6|6438.6|6435.6|6434.6|6440.8|6439.8|6435.6|6434.6|326
1654764900000|2022-06-09 08:55:00|6435.8|6434.8|6442.3|6441.3|6442.3|6441.3|6434.3|6433.3|286
1654765200000|2022-06-09 09:00:00|6442.1|6441.1|6444.1|6443.1|6444.3|6443.3|6439.3|6438.3|212
1654765500000|2022-06-09 09:05:00|6443.8|6442.8|6442.3|6441.3|6445.1|6444.1|6437.8|6436.8|256
1654765800000|2022-06-09 09:10:00|6442.1|6441.1|6435.8|6434.8|6443.8|6442.8|6435.1|6434.1|364
1654766100000|2022-06-09 09:15:00|6436.3|6435.3|6429.3|6428.3|6438.8|6437.8|6429.1|6428.1|385
1654766400000|2022-06-09 09:20:00|6429.6|6428.6|6430.3|6429.3|6432.8|6431.8|6427.8|6426.8|202
1654766700000|2022-06-09 09:25:00|6430.1|6429.1|6428.3|6427.3|6432.1|6431.1|6427.6|6426.6|113
1654767000000|2022-06-09 09:30:00|6428.6|6427.6|6435.3|6434.3|6436.1|6435.1|6428.6|6427.6|149
1654767300000|2022-06-09 09:35:00|6434.8|6433.8|6437.3|6436.3|6440.1|6439.1|6434.8|6433.8|1137
1654767600000|2022-06-09 09:40:00|6437.6|6436.6|6432.1|6431.1|6437.8|6436.8|6430.8|6429.8|163
1654767900000|2022-06-09 09:45:00|6432.3|6431.3|6429.3|6428.3|6433.1|6432.1|6428.8|6427.8|168
1654768200000|2022-06-09 09:50:00|6429.6|6428.6|6428.3|6427.3|6432.1|6431.1|6426.3|6425.3|124
1654768500000|2022-06-09 09:55:00|6428.1|6427.1|6426.8|6425.8|6428.3|6427.3|6419.3|6418.3|318
1654768800000|2022-06-09 10:00:00|6427.1|6426.1|6427.6|6426.6|6429.3|6428.3|6424.8|6423.8|189
1654769100000|2022-06-09 10:05:00|6427.8|6426.8|6427.1|6426.1|6430.6|6429.6|6427.1|6426.1|121
1654769400000|2022-06-09 10:10:00|6427.3|6426.3|6425.8|6424.8|6429.6|6428.6|6422.8|6421.8|230
1654769700000|2022-06-09 10:15:00|6425.6|6424.6|6427.8|6426.8|6430.1|6429.1|6424.8|6423.8|182
1654770000000|2022-06-09 10:20:00|6428.1|6427.1|6437.1|6436.1|6440.1|6439.1|6428.1|6427.1|296
1654770300000|2022-06-09 10:25:00|6437.3|6436.3|6444.8|6443.8|6444.8|6443.8|6434.3|6433.3|196
1654770600000|2022-06-09 10:30:00|6445.1|6444.1|6445.3|6444.3|6446.8|6445.8|6443.1|6442.1|192
1654770900000|2022-06-09 10:35:00|6444.8|6443.8|6441.8|6440.8|6447.6|6446.6|6440.8|6439.8|273
1654771200000|2022-06-09 10:40:00|6442.3|6441.3|6440.3|6439.3|6442.8|6441.8|6437.8|6436.8|271
1654771500000|2022-06-09 10:45:00|6440.8|6439.8|6433.3|6432.3|6441.8|6440.8|6432.1|6431.1|238
1654771800000|2022-06-09 10:50:00|6433.1|6432.1|6435.3|6434.3|6439.3|6438.3|6433.1|6432.1|261
1654772100000|2022-06-09 10:55:00|6435.6|6434.6|6427.6|6426.6|6435.6|6434.6|6427.3|6426.3|248
1654772400000|2022-06-09 11:00:00|6426.8|6425.8|6431.3|6430.3|6431.3|6430.3|6426.6|6425.6|3363
1654772700000|2022-06-09 11:05:00|6431.1|6430.1|6431.3|6430.3|6432.3|6431.3|6426.3|6425.3|377
1654773000000|2022-06-09 11:10:00|6431.1|6430.1|6434.3|6433.3|6434.3|6433.3|6429.8|6428.8|129
1654773300000|2022-06-09 11:15:00|6434.6|6433.6|6430.8|6429.8|6435.6|6434.6|6430.1|6429.1|2170
1654773600000|2022-06-09 11:20:00|6430.6|6429.6|6445.8|6444.8|6458.6|6457.6|6429.6|6428.6|1328
1654773900000|2022-06-09 11:25:00|6445.6|6444.6|6442.3|6441.3|6447.8|6446.8|6441.3|6440.3|163
1654774200000|2022-06-09 11:30:00|6442.1|6441.1|6438.1|6437.1|6443.8|6442.8|6437.6|6436.6|220
1654774500000|2022-06-09 11:35:00|6437.3|6436.3|6440.1|6439.1|6440.1|6439.1|6436.6|6435.6|134
1654774800000|2022-06-09 11:40:00|6439.8|6438.8|6434.1|6433.1|6440.1|6439.1|6433.8|6432.8|247
1654775100000|2022-06-09 11:45:00|6434.3|6433.3|6417.3|6416.3|6462.1|6461.1|6415.8|6414.8|2256
1654775400000|2022-06-09 11:50:00|6417.6|6416.6|6414.8|6413.8|6429.8|6428.8|6414.8|6413.8|597
1654775700000|2022-06-09 11:55:00|6414.6|6413.6|6412.8|6411.8|6416.8|6415.8|6409.3|6408.3|422
1654776000000|2022-06-09 12:00:00|6413.1|6412.1|6412.3|6411.3|6414.3|6413.3|6404.1|6403.1|495
1654776300000|2022-06-09 12:05:00|6411.8|6410.8|6404.8|6403.8|6411.8|6410.8|6402.6|6401.6|568
1654776600000|2022-06-09 12:10:00|6404.6|6403.6|6390.8|6389.8|6405.3|6404.3|6389.3|6388.3|590
1654776900000|2022-06-09 12:15:00|6390.6|6389.6|6395.3|6394.3|6397.3|6396.3|6385.8|6384.8|629
1654777200000|2022-06-09 12:20:00|6395.1|6394.1|6386.3|6385.3|6395.1|6394.1|6383.3|6382.3|326
1654777500000|2022-06-09 12:25:00|6386.1|6385.1|6389.3|6388.3|6390.8|6389.8|6380.3|6379.3|492
1654777800000|2022-06-09 12:30:00|6389.8|6388.8|6388.3|6387.3|6394.3|6393.3|6380.3|6379.3|759
1654778100000|2022-06-09 12:35:00|6388.1|6387.1|6377.6|6376.6|6388.8|6387.8|6371.8|6370.8|961
1654778400000|2022-06-09 12:40:00|6377.8|6376.8|6363.6|6362.6|6379.1|6378.1|6363.6|6362.6|636
1654778700000|2022-06-09 12:45:00|6363.8|6362.8|6361.3|6360.3|6369.8|6368.8|6357.3|6356.3|755
1654779000000|2022-06-09 12:50:00|6361.1|6360.1|6344.6|6343.6|6361.3|6360.3|6344.3|6343.3|1019
1654779300000|2022-06-09 12:55:00|6344.3|6343.3|6353.1|6352.1|6362.8|6361.8|6344.3|6343.3|1064
1654779600000|2022-06-09 13:00:00|6352.3|6351.3|6356.3|6355.3|6358.3|6357.3|6346.8|6345.8|847
1654779900000|2022-06-09 13:05:00|6355.8|6354.8|6350|6349|6358|6357|6349.8|6348.8|549
1654780200000|2022-06-09 13:10:00|6350.3|6349.3|6350.5|6349.5|6368|6367|6349.5|6348.5|766
1654780500000|2022-06-09 13:15:00|6350.3|6349.3|6346|6345|6355|6354|6342.8|6341.8|612
1654780800000|2022-06-09 13:20:00|6346.3|6345.3|6355|6354|6357|6356|6346|6345|545
1654781100000|2022-06-09 13:25:00|6355.3|6354.3|6361.5|6360.5|6365.8|6364.8|6355.3|6354.3|3671
1654781400000|2022-06-09 13:30:00|6361.3|6360.3|6364|6363|6367.3|6366.3|6346|6345|1152
1654781700000|2022-06-09 13:35:00|6364.3|6363.3|6352.5|6351.5|6366|6365|6350|6349|2740
1654782000000|2022-06-09 13:40:00|6352.3|6351.3|6347|6346|6359|6358|6343.3|6342.3|1168
1654782300000|2022-06-09 13:45:00|6347.3|6346.3|6354.5|6353.5|6363|6362|6342|6341|659
1654782600000|2022-06-09 13:50:00|6354.8|6353.8|6373|6372|6375.5|6374.5|6354.5|6353.5|674
1654782900000|2022-06-09 13:55:00|6372.5|6371.5|6380.8|6379.8|6381.5|6380.5|6369.5|6368.5|1017
1654783200000|2022-06-09 14:00:00|6381.3|6380.3|6373|6372|6381.8|6380.8|6372|6371|2491
1654783500000|2022-06-09 14:05:00|6372.3|6371.3|6355|6354|6372.8|6371.8|6353.8|6352.8|908
1654783800000|2022-06-09 14:10:00|6355.1|6354.1|6362.6|6361.6|6362.9|6361.9|6348.9|6347.9|1858
1654784100000|2022-06-09 14:15:00|6362.4|6361.4|6376.1|6375.1|6376.1|6375.1|6361.6|6360.6|3514
1654784400000|2022-06-09 14:20:00|6376.4|6375.4|6380.9|6379.9|6380.9|6379.9|6374.1|6373.1|881
1654784700000|2022-06-09 14:25:00|6381.1|6380.1|6382.4|6381.4|6383.1|6382.1|6377.1|6376.1|404
1654785000000|2022-06-09 14:30:00|6382.6|6381.6|6374.6|6373.6|6384.1|6383.1|6372.9|6371.9|627
1654785300000|2022-06-09 14:35:00|6374.4|6373.4|6378.6|6377.6|6382.6|6381.6|6372.9|6371.9|278
1654785600000|2022-06-09 14:40:00|6378.4|6377.4|6366.9|6365.9|6378.4|6377.4|6362.6|6361.6|519
1654785900000|2022-06-09 14:45:00|6366.6|6365.6|6364.9|6363.9|6367.1|6366.1|6361.4|6360.4|480
1654786200000|2022-06-09 14:50:00|6364.6|6363.6|6354.4|6353.4|6364.6|6363.6|6353.9|6352.9|894
1654786500000|2022-06-09 14:55:00|6353.9|6352.9|6368.6|6367.6|6370.1|6369.1|6351.9|6350.9|854
1654786800000|2022-06-09 15:00:00|6368.4|6367.4|6357.4|6356.4|6369.4|6368.4|6353.9|6352.9|902
1654787100000|2022-06-09 15:05:00|6357.1|6356.1|6359.6|6358.6|6360.6|6359.6|6352.9|6351.9|588
1654787400000|2022-06-09 15:10:00|6359.4|6358.4|6363.1|6362.1|6368.1|6367.1|6358.1|6357.1|353
1654787700000|2022-06-09 15:15:00|6363.4|6362.4|6359.6|6358.6|6364.6|6363.6|6357.9|6356.9|512
1654788000000|2022-06-09 15:20:00|6359.9|6358.9|6366.4|6365.4|6368.1|6367.1|6358.4|6357.4|750
1654788300000|2022-06-09 15:25:00|6366.1|6365.1|6357.4|6356.4|6367.6|6366.6|6356.4|6355.4|1177
1654788600000|2022-06-09 15:30:00|6357.6|6355.6|6356.9|6354.9|6365.9|6363.9|6353.9|6351.9|2767
1654788900000|2022-06-09 15:35:00|6357.6|6355.6|6364.6|6362.6|6367.6|6365.6|6357.1|6355.1|1699
1654789200000|2022-06-09 15:40:00|6364.4|6362.4|6375.4|6373.4|6380.9|6378.9|6364.4|6362.4|443
1654789500000|2022-06-09 15:45:00|6375.1|6373.1|6363.9|6361.9|6377.1|6375.1|6362.6|6360.6|367
1654789800000|2022-06-09 15:50:00|6364.1|6362.1|6366.1|6364.1|6366.6|6364.6|6355.4|6353.4|211
1654790100000|2022-06-09 15:55:00|6366.4|6364.4|6368.4|6366.4|6368.9|6366.9|6364.4|6362.4|188
1654790400000|2022-06-09 16:00:00|6368.6|6366.6|6367.4|6365.4|6373.9|6371.9|6366.6|6364.6|206
1654790700000|2022-06-09 16:05:00|6367.1|6365.1|6363.6|6361.6|6369.1|6367.1|6360.6|6358.6|123
1654791000000|2022-06-09 16:10:00|6363.4|6361.4|6361.4|6359.4|6364.6|6362.6|6357.9|6355.9|123
1654791300000|2022-06-09 16:15:00|6360.9|6358.9|6362.6|6360.6|6362.6|6360.6|6358.6|6356.6|70
1654791600000|2022-06-09 16:20:00|6362.4|6360.4|6362.6|6360.6|6366.9|6364.9|6361.1|6359.1|107
1654791900000|2022-06-09 16:25:00|6362.4|6360.4|6366.4|6364.4|6368.6|6366.6|6361.1|6359.1|230
1654792200000|2022-06-09 16:30:00|6366.6|6364.6|6367.1|6365.1|6369.6|6367.6|6362.6|6360.6|89
1654792500000|2022-06-09 16:35:00|6366.9|6364.9|6368.1|6366.1|6370.1|6368.1|6366.4|6364.4|41
1654792800000|2022-06-09 16:40:00|6368.4|6366.4|6372.1|6370.1|6373.1|6371.1|6366.6|6364.6|47
1654793100000|2022-06-09 16:45:00|6371.9|6369.9|6364.6|6362.6|6371.9|6369.9|6362.9|6360.9|232
1654793400000|2022-06-09 16:50:00|6364.9|6362.9|6365.4|6363.4|6372.9|6370.9|6363.6|6361.6|155
1654793700000|2022-06-09 16:55:00|6365.6|6363.6|6374.1|6372.1|6376.6|6374.6|6363.4|6361.4|182
1654794000000|2022-06-09 17:00:00|6374.4|6372.4|6372.6|6370.6|6375.6|6373.6|6372.1|6370.1|92
1654794300000|2022-06-09 17:05:00|6372.4|6370.4|6372.6|6370.6|6376.6|6374.6|6372.4|6370.4|74
1654794600000|2022-06-09 17:10:00|6372.9|6370.9|6373.6|6371.6|6376.4|6374.4|6372.1|6370.1|106
1654794900000|2022-06-09 17:15:00|6373.9|6371.9|6374.9|6372.9|6375.4|6373.4|6371.9|6369.9|188
1654795200000|2022-06-09 17:20:00|6374.6|6372.6|6367.6|6365.6|6375.4|6373.4|6367.1|6365.1|69
1654795500000|2022-06-09 17:25:00|6367.4|6365.4|6363.6|6361.6|6368.4|6366.4|6362.4|6360.4|59
1654795800000|2022-06-09 17:30:00|6363.4|6361.4|6359.6|6357.6|6363.4|6361.4|6358.9|6356.9|83
1654796100000|2022-06-09 17:35:00|6359.4|6357.4|6358.6|6356.6|6360.4|6358.4|6355.4|6353.4|78
1654796400000|2022-06-09 17:40:00|6358.4|6356.4|6354.9|6352.9|6359.1|6357.1|6354.1|6352.1|133
1654796700000|2022-06-09 17:45:00|6355.1|6353.1|6358.1|6356.1|6358.9|6356.9|6353.9|6351.9|49
1654797000000|2022-06-09 17:50:00|6358.4|6356.4|6358.9|6356.9|6360.4|6358.4|6357.4|6355.4|22
1654797300000|2022-06-09 17:55:00|6358.6|6356.6|6365.1|6363.1|6365.6|6363.6|6358.1|6356.1|18
1654797600000|2022-06-09 18:00:00|6364.9|6362.9|6359.4|6357.4|6364.9|6362.9|6357.6|6355.6|16
1654797900000|2022-06-09 18:05:00|6359.1|6357.1|6361.1|6359.1|6362.1|6360.1|6357.9|6355.9|44
1654798200000|2022-06-09 18:10:00|6360.9|6358.9|6360.9|6358.9|6362.4|6360.4|6357.4|6355.4|7
1654798500000|2022-06-09 18:15:00|6360.6|6358.6|6360.1|6358.1|6362.4|6360.4|6357.9|6355.9|17
1654798800000|2022-06-09 18:20:00|6359.9|6357.9|6354.1|6352.1|6362.1|6360.1|6352.9|6350.9|69
1654799100000|2022-06-09 18:25:00|6353.9|6351.9|6356.4|6354.4|6358.4|6356.4|6351.4|6349.4|55
1654799400000|2022-06-09 18:30:00|6356.1|6354.1|6350.9|6348.9|6356.4|6354.4|6350.1|6348.1|69
1654799700000|2022-06-09 18:35:00|6350.6|6348.6|6349.1|6347.1|6352.4|6350.4|6347.9|6345.9|59
1654800000000|2022-06-09 18:40:00|6348.9|6346.9|6347.1|6345.1|6350.4|6348.4|6345.9|6343.9|84
1654800300000|2022-06-09 18:45:00|6346.9|6344.9|6349.6|6347.6|6351.6|6349.6|6346.1|6344.1|64
1654800600000|2022-06-09 18:50:00|6349.4|6347.4|6349.6|6347.6|6351.6|6349.6|6348.1|6346.1|49
1654800900000|2022-06-09 18:55:00|6349.4|6347.4|6343.6|6341.6|6352.1|6350.1|6343.4|6341.4|170
1654801200000|2022-06-09 19:00:00|6342.1|6340.1|6336.4|6334.4|6343.6|6341.6|6336.4|6334.4|185
1654801500000|2022-06-09 19:05:00|6336.1|6334.1|6333.6|6331.6|6337.1|6335.1|6331.4|6329.4|151
1654801800000|2022-06-09 19:10:00|6333.4|6331.4|6329.4|6327.4|6334.9|6332.9|6328.9|6326.9|112
1654802100000|2022-06-09 19:15:00|6329.1|6327.1|6332.4|6330.4|6334.4|6332.4|6328.4|6326.4|127
1654802400000|2022-06-09 19:20:00|6332.1|6330.1|6334.1|6332.1|6334.9|6332.9|6329.6|6327.6|77
1654802700000|2022-06-09 19:25:00|6334.4|6332.4|6324.4|6322.4|6334.4|6332.4|6324.4|6322.4|153
1654803000000|2022-06-09 19:30:00|6324.1|6322.1|6323.9|6321.9|6327.6|6325.6|6322.1|6320.1|132
1654803300000|2022-06-09 19:35:00|6323.6|6321.6|6324.1|6322.1|6328.1|6326.1|6323.4|6321.4|66
1654803600000|2022-06-09 19:40:00|6323.9|6321.9|6318.4|6316.4|6323.9|6321.9|6317.4|6315.4|119
1654803900000|2022-06-09 19:45:00|6318.1|6316.1|6311.1|6309.1|6318.9|6316.9|6308.9|6306.9|149
1654804200000|2022-06-09 19:50:00|6309.1|6307.1|6312.4|6310.4|6315.9|6313.9|6307.1|6305.1|446
1654804500000|2022-06-09 19:55:00|6311.9|6309.9|6304.4|6302.4|6314.4|6312.4|6303.4|6301.4|423
1654804800000|2022-06-09 20:00:00|6307.6|6303.6|6309|6305|6310.7|6306.7|6306.6|6302.6|0
1654805100000|2022-06-09 20:05:00|6308.9|6304.9|6308.4|6304.4|6312.9|6308.9|6308|6304|0
1654805400000|2022-06-09 20:10:00|6308.7|6304.7|6313.9|6309.9|6313.9|6309.9|6307.7|6303.7|0
1654805700000|2022-06-09 20:15:00|6314.2|6310.2|6312.8|6308.8|6314.4|6310.4|6309.7|6305.7|0
1654806000000|2022-06-09 20:20:00|6312.5|6308.5|6315.1|6311.1|6316.6|6312.6|6312.5|6308.5|0
1654806300000|2022-06-09 20:25:00|6314.7|6310.7|6315.7|6311.7|6315.7|6311.7|6313.4|6309.4|0
1654806600000|2022-06-09 20:30:00|6316.1|6312.1|6313.8|6309.8|6317.1|6313.1|6313.8|6309.8|0
1654806900000|2022-06-09 20:35:00|6313.7|6309.7|6313|6309|6314.9|6310.9|6313|6309|0
1654807200000|2022-06-09 20:40:00|6313.1|6309.1|6314.8|6310.8|6315.5|6311.5|6313.1|6309.1|0
1654807500000|2022-06-09 20:45:00|6315.1|6311.1|6317.3|6313.3|6317.5|6313.5|6314.7|6310.7|0
1654807800000|2022-06-09 20:50:00|6317.5|6313.5|6317.6|6313.6|6318|6314|6316|6312|0
1654808100000|2022-06-09 20:55:00|6317.4|6313.4|6320.2|6316.2|6321.2|6317.2|6317.1|6313.1|0
1654808400000|2022-06-09 21:00:00|6319.2|6315.2|6319.4|6315.4|6320|6316|6318.6|6314.6|0
1654808700000|2022-06-09 21:05:00|6319.2|6315.2|6319.3|6315.3|6319.9|6315.9|6318.9|6314.9|0
1654809000000|2022-06-09 21:10:00|6319.1|6315.1|6320.2|6316.2|6320.7|6316.7|6317.9|6313.9|0
1654809300000|2022-06-09 21:15:00|6320.3|6316.3|6320.1|6316.1|6321.5|6317.5|6319.1|6315.1|0
1654809600000|2022-06-09 21:20:00|6320.3|6316.3|6320.4|6316.4|6320.4|6316.4|6319.9|6315.9|0
1654809900000|2022-06-09 21:25:00|6320.2|6316.2|6320|6316|6320.6|6316.6|6320|6316|0
1654810200000|2022-06-09 21:30:00|6320.1|6316.1|6320.5|6316.5|6320.5|6316.5|6319.8|6315.8|0
1654810500000|2022-06-09 21:35:00|6320.7|6316.7|6320.5|6316.5|6320.7|6316.7|6320.2|6316.2|0
1654811400000|2022-06-09 21:50:00|6320.8|6316.8|6320.7|6316.7|6320.8|6316.8|6320.5|6316.5|0
1654811700000|2022-06-09 21:55:00|6320.8|6316.8|6322.4|6318.4|6323.1|6319.1|6320.1|6316.1|0
1654812000000|2022-06-09 22:00:00|6323.1|6319.1|6320.1|6316.1|6323.4|6319.4|6317.4|6313.4|0
1654812300000|2022-06-09 22:05:00|6320.3|6316.3|6317.7|6313.7|6320.5|6316.5|6317.7|6313.7|0
1654812600000|2022-06-09 22:10:00|6317.4|6313.4|6315.7|6311.7|6317.7|6313.7|6315.3|6311.3|0
1654812900000|2022-06-09 22:15:00|6315.3|6311.3|6315|6311|6317.2|6313.2|6314.5|6310.5|0
1654813200000|2022-06-09 22:20:00|6315.2|6311.2|6312.4|6308.4|6315.5|6311.5|6311.9|6307.9|0
1654813500000|2022-06-09 22:25:00|6312.6|6308.6|6313.1|6309.1|6313.6|6309.6|6312.2|6308.2|0
1654813800000|2022-06-09 22:30:00|6313.5|6309.5|6314.2|6310.2|6314.5|6310.5|6312.6|6308.6|0
1654814100000|2022-06-09 22:35:00|6314.3|6310.3|6314.7|6310.7|6315|6311|6314.2|6310.2|0
1654814400000|2022-06-09 22:40:00|6314.9|6310.9|6314.5|6310.5|6315|6311|6314.5|6310.5|0
1654814700000|2022-06-09 22:45:00|6314.7|6310.7|6317.3|6313.3|6317.3|6313.3|6314.5|6310.5|0
1654815000000|2022-06-09 22:50:00|6317.5|6313.5|6315|6311|6318|6314|6314.7|6310.7|0
1654815300000|2022-06-09 22:55:00|6315.1|6311.1|6314.7|6310.7|6315.4|6311.4|6314.5|6310.5|0
1654815600000|2022-06-09 23:00:00|6315.1|6311.1|6315.1|6311.1|6315.4|6311.4|6314.2|6310.2|0
1654815900000|2022-06-09 23:05:00|6314.9|6310.9|6314.8|6310.8|6315.1|6311.1|6314.6|6310.6|0
1654816200000|2022-06-09 23:10:00|6314.7|6310.7|6315.4|6311.4|6315.4|6311.4|6314.6|6310.6|0
1654816500000|2022-06-09 23:15:00|6315.1|6311.1|6316.8|6313.8|6316.8|6313.8|6314.1|6311.1|0
1654816800000|2022-06-09 23:20:00|6317.2|6314.2|6318.7|6315.7|6319.4|6316.4|6317.2|6314.2|0
1654817100000|2022-06-09 23:25:00|6318.4|6315.4|6317.2|6314.2|6319.1|6316.1|6316.2|6313.2|0
1654817400000|2022-06-09 23:30:00|6316.9|6313.9|6317.9|6314.9|6319.1|6316.1|6316.6|6313.6|0
1654817700000|2022-06-09 23:35:00|6316.5|6313.5|6318.3|6315.3|6318.8|6315.8|6316|6313|0
1654818000000|2022-06-09 23:40:00|6318.4|6315.4|6317.9|6314.9|6320.1|6317.1|6317.2|6314.2|0
1654818300000|2022-06-09 23:45:00|6317.6|6314.6|6318.2|6315.2|6318.4|6315.4|6316|6313|0
1654818600000|2022-06-09 23:50:00|6317.7|6314.7|6316.8|6313.8|6321.3|6318.3|6316.1|6313.1|0
1654818900000|2022-06-09 23:55:00|6316.5|6313.5|6317.2|6314.2|6317.5|6314.5|6316.1|6313.1|0
1654819200000|2022-06-10 00:00:00|6317.8|6314.8|6320.2|6317.2|6320.6|6317.6|6314.9|6311.9|0
1654819500000|2022-06-10 00:05:00|6320|6317|6314.9|6311.9|6320.6|6317.6|6314.9|6311.9|0
1654819800000|2022-06-10 00:10:00|6314.5|6311.5|6310.7|6307.7|6314.5|6311.5|6308.8|6305.8|0
1654820100000|2022-06-10 00:15:00|6311|6308|6307.5|6304.5|6311.7|6308.7|6305.8|6302.8|0
1654820400000|2022-06-10 00:20:00|6305.9|6302.9|6304.2|6301.2|6313.4|6310.4|6304.2|6301.2|0
1654820700000|2022-06-10 00:25:00|6302.5|6299.5|6307.5|6304.5|6310.9|6307.9|6302.5|6299.5|0
1654821000000|2022-06-10 00:30:00|6305.9|6302.9|6308.5|6305.5|6309.3|6306.3|6302.5|6299.5|0
1654821300000|2022-06-10 00:35:00|6307.6|6304.6|6306|6303|6309.3|6306.3|6305.9|6302.9|0
1654821600000|2022-06-10 00:40:00|6305.1|6302.1|6307.7|6304.7|6309.4|6306.4|6305.1|6302.1|0
1654821900000|2022-06-10 00:45:00|6307.6|6304.6|6307.6|6304.6|6311|6308|6305.9|6302.9|0
1654822200000|2022-06-10 00:50:00|6305.9|6302.9|6304.2|6301.2|6307.6|6304.6|6304.2|6301.2|0
1654822500000|2022-06-10 00:55:00|6304.3|6301.3|6304.3|6301.3|6305.9|6302.9|6300.9|6297.9|0
1654822800000|2022-06-10 01:00:00|6303.4|6300.4|6304.3|6301.3|6306|6303|6300.9|6297.9|0
1654823100000|2022-06-10 01:05:00|6302.7|6299.7|6304.3|6301.3|6304.3|6301.3|6301|6298|0
1654823400000|2022-06-10 01:10:00|6302.6|6299.6|6305.1|6302.1|6306|6303|6300.9|6297.9|0
1654823700000|2022-06-10 01:15:00|6306|6303|6304.3|6301.3|6306|6303|6302.6|6299.6|0
1654824000000|2022-06-10 01:20:00|6302.6|6299.6|6299.3|6296.3|6302.6|6299.6|6297.6|6294.6|0
1654824300000|2022-06-10 01:25:00|6299.4|6296.4|6304.4|6301.4|6304.4|6301.4|6299.3|6296.3|0
1654824600000|2022-06-10 01:30:00|6303.5|6300.5|6306.1|6303.1|6307.8|6304.8|6302.7|6299.7|0
1654824900000|2022-06-10 01:35:00|6304.4|6301.4|6307.8|6304.8|6307.8|6304.8|6304.4|6301.4|0
1654825200000|2022-06-10 01:40:00|6306.9|6303.9|6306.1|6303.1|6307.8|6304.8|6306|6303|0
1654825500000|2022-06-10 01:45:00|6306|6303|6304.4|6301.4|6306.1|6303.1|6304.3|6301.3|0
1654825800000|2022-06-10 01:50:00|6305.2|6302.2|6304.4|6301.4|6307.7|6304.7|6302.7|6299.7|0
1654826100000|2022-06-10 01:55:00|6306.1|6303.1|6302.7|6299.7|6306.1|6303.1|6301.1|6298.1|0
1654826400000|2022-06-10 02:00:00|6302.8|6299.8|6302.9|6299.9|6306.1|6303.1|6301.1|6298.1|0
1654826700000|2022-06-10 02:05:00|6302.8|6299.8|6299.5|6296.5|6304.5|6301.5|6299.5|6296.5|0
1654827000000|2022-06-10 02:10:00|6301.2|6298.2|6301.2|6298.2|6301.2|6298.2|6299.5|6296.5|0
1654827300000|2022-06-10 02:15:00|6299.5|6296.5|6301.3|6298.3|6301.3|6298.3|6299.5|6296.5|0
1654827600000|2022-06-10 02:20:00|6302.9|6299.9|6303|6300|6303|6300|6301.3|6298.3|0
1654827900000|2022-06-10 02:25:00|6304.7|6301.7|6304.7|6301.7|6304.7|6301.7|6303.9|6300.9|0
1654828200000|2022-06-10 02:30:00|6304.8|6301.8|6308.1|6305.1|6308.1|6305.1|6304.7|6301.7|0
1654828500000|2022-06-10 02:35:00|6306.4|6303.4|6306.4|6303.4|6308.1|6305.1|6306.4|6303.4|0
1654828800000|2022-06-10 02:40:00|6308.1|6305.1|6306.4|6303.4|6308.1|6305.1|6304.7|6301.7|0
1654829100000|2022-06-10 02:45:00|6306.3|6303.3|6308|6305|6308.1|6305.1|6306.3|6303.3|0
1654829400000|2022-06-10 02:50:00|6308.1|6305.1|6308.1|6305.1|6308.1|6305.1|6308|6305|0
1654829700000|2022-06-10 02:55:00|6308|6305|6306.4|6303.4|6308.1|6305.1|6304.7|6301.7|0
1654830000000|2022-06-10 03:00:00|6308.1|6305.1|6313.2|6310.2|6314|6311|6308.1|6305.1|0
1654830300000|2022-06-10 03:05:00|6313.1|6310.1|6315|6312|6315|6312|6311.5|6308.5|0
1654830600000|2022-06-10 03:10:00|6315.8|6312.8|6318.5|6315.5|6318.5|6315.5|6315|6312|0
1654830900000|2022-06-10 03:15:00|6317.6|6314.6|6316.8|6313.8|6317.6|6314.6|6315.9|6312.9|0
1654831200000|2022-06-10 03:20:00|6318.5|6315.5|6316.8|6313.8|6320.2|6317.2|6316.8|6313.8|0
1654831500000|2022-06-10 03:25:00|6318.4|6315.4|6320.6|6317.6|6320.6|6317.6|6316.8|6313.8|0
1654831800000|2022-06-10 03:30:00|6320.7|6317.7|6317.3|6314.3|6320.7|6317.7|6315.6|6312.6|0
1654832100000|2022-06-10 03:35:00|6316.4|6313.4|6317.3|6314.3|6317.3|6314.3|6315.6|6312.6|0
1654832400000|2022-06-10 03:40:00|6316.4|6313.4|6317.3|6314.3|6317.3|6314.3|6315.6|6312.6|0
1654832700000|2022-06-10 03:45:00|6318.9|6315.9|6317.3|6314.3|6318.9|6315.9|6315.6|6312.6|0
1654833000000|2022-06-10 03:50:00|6317.2|6314.2|6315.5|6312.5|6317.2|6314.2|6313.9|6310.9|0
1654833300000|2022-06-10 03:55:00|6313.9|6310.9|6313.9|6310.9|6313.9|6310.9|6313.8|6310.8|0
1654833600000|2022-06-10 04:00:00|6312.2|6309.2|6312.2|6309.2|6312.3|6309.3|6312.2|6309.2|0
1654833900000|2022-06-10 04:05:00|6310.5|6307.5|6312.2|6309.2|6312.2|6309.2|6310.5|6307.5|0
1654834200000|2022-06-10 04:10:00|6310.5|6307.5|6310.5|6307.5|6312.2|6309.2|6308.8|6305.8|0
1654834500000|2022-06-10 04:15:00|6310.6|6307.6|6308.9|6305.9|6310.6|6307.6|6308.8|6305.8|0
1654834800000|2022-06-10 04:20:00|6309|6306|6309|6306|6309|6306|6309|6306|0
1654835100000|2022-06-10 04:25:00|6308.9|6305.9|6305.6|6302.6|6308.9|6305.9|6305.5|6302.5|0
1654835400000|2022-06-10 04:30:00|6305.5|6302.5|6302.1|6299.1|6305.5|6302.5|6302|6299|0
1654835700000|2022-06-10 04:35:00|6302|6299|6298.7|6295.7|6302.1|6299.1|6298.7|6295.7|0
1654836000000|2022-06-10 04:40:00|6297.9|6294.9|6300.3|6297.3|6302.1|6299.1|6297|6294|0
1654836300000|2022-06-10 04:45:00|6300.4|6297.4|6302|6299|6302|6299|6300.3|6297.3|0
1654836600000|2022-06-10 04:50:00|6300.3|6297.3|6300.2|6297.2|6300.3|6297.3|6300.2|6297.2|0
1654836900000|2022-06-10 04:55:00|6301.1|6298.1|6303.5|6300.5|6303.5|6300.5|6300.2|6297.2|0
1654837200000|2022-06-10 05:00:00|6305.2|6302.2|6307.5|6304.5|6307.5|6304.5|6302|6299|0
1654837500000|2022-06-10 05:05:00|6306.7|6303.7|6304.2|6301.2|6307.6|6304.6|6303.4|6300.4|0
1654837800000|2022-06-10 05:10:00|6303.4|6300.4|6306|6303|6306.1|6303.1|6302.5|6299.5|0
1654838100000|2022-06-10 05:15:00|6306.1|6303.1|6313.2|6310.2|6313.2|6310.2|6306.1|6303.1|0
1654838400000|2022-06-10 05:20:00|6311.5|6308.5|6311.4|6308.4|6313.2|6310.2|6309.8|6306.8|0
1654838700000|2022-06-10 05:25:00|6310.6|6307.6|6311.5|6308.5|6311.5|6308.5|6309.7|6306.7|0
1654839000000|2022-06-10 05:30:00|6312.3|6309.3|6313.2|6310.2|6314.9|6311.9|6309.8|6306.8|0
1654839300000|2022-06-10 05:35:00|6311.5|6308.5|6311.6|6308.6|6313.2|6310.2|6311.5|6308.5|0
1654839600000|2022-06-10 05:40:00|6311.5|6308.5|6311.5|6308.5|6313.3|6310.3|6311.5|6308.5|0
1654839900000|2022-06-10 05:45:00|6309.8|6306.8|6308|6305|6309.8|6306.8|6308|6305|0
1654840200000|2022-06-10 05:50:00|6306.3|6303.3|6308|6305|6308|6305|6304.6|6301.6|0
1654840500000|2022-06-10 05:55:00|6307.1|6304.1|6308.8|6305.8|6311.3|6308.3|6307.1|6304.1|0
1654840800000|2022-06-10 06:00:00|6309.6|6306.6|6312.1|6310.1|6314.1|6312.1|6306.1|6304.1|362
1654841100000|2022-06-10 06:05:00|6311.9|6309.9|6321.1|6319.1|6321.9|6319.9|6308.6|6306.6|194
1654841400000|2022-06-10 06:10:00|6320.9|6318.9|6324.1|6322.1|6324.4|6322.4|6317.6|6315.6|116
1654841700000|2022-06-10 06:15:00|6324.6|6322.6|6318.1|6316.1|6326.9|6324.9|6318.1|6316.1|131
1654842000000|2022-06-10 06:20:00|6318.4|6316.4|6318.1|6316.1|6321.4|6319.4|6315.1|6313.1|133
1654842300000|2022-06-10 06:25:00|6317.9|6315.9|6318.4|6316.4|6321.4|6319.4|6313.4|6311.4|78
1654842600000|2022-06-10 06:30:00|6318.1|6316.1|6312.6|6310.6|6318.9|6316.9|6311.9|6309.9|101
1654842900000|2022-06-10 06:35:00|6311.9|6309.9|6306.1|6304.1|6312.6|6310.6|6305.9|6303.9|84
1654843200000|2022-06-10 06:40:00|6305.6|6303.6|6304.6|6302.6|6308.6|6306.6|6304.4|6302.4|109
1654843500000|2022-06-10 06:45:00|6304.4|6302.4|6302.4|6300.4|6306.9|6304.9|6301.4|6299.4|129
1654843800000|2022-06-10 06:50:00|6302.1|6300.1|6307.1|6305.1|6308.6|6306.6|6301.9|6299.9|93
1654844100000|2022-06-10 06:55:00|6306.6|6304.6|6315.9|6313.9|6315.9|6313.9|6304.1|6302.1|272
1654844400000|2022-06-10 07:00:00|6315.4|6314.4|6315.6|6314.6|6326.6|6325.6|6308.6|6307.6|2416
1654844700000|2022-06-10 07:05:00|6315.4|6314.4|6304.6|6303.6|6323.1|6322.1|6304.6|6303.6|997
1654845000000|2022-06-10 07:10:00|6304.4|6303.4|6302.1|6301.1|6307.6|6306.6|6295.6|6294.6|891
1654845300000|2022-06-10 07:15:00|6301.9|6300.9|6303.6|6302.6|6310.6|6309.6|6298.9|6297.9|741
1654845600000|2022-06-10 07:20:00|6303.4|6302.4|6276.6|6275.6|6303.4|6302.4|6275.9|6274.9|871
1654845900000|2022-06-10 07:25:00|6276.9|6275.9|6264.6|6263.6|6278.4|6277.4|6264.6|6263.6|728
1654846200000|2022-06-10 07:30:00|6264.9|6263.9|6272.6|6271.6|6279.6|6278.6|6264.6|6263.6|1153
1654846500000|2022-06-10 07:35:00|6272.9|6271.9|6287.1|6286.1|6288.1|6287.1|6272.4|6271.4|717
1654846800000|2022-06-10 07:40:00|6287.8|6286.8|6275.3|6274.3|6289.1|6288.1|6275.1|6274.1|511
1654847100000|2022-06-10 07:45:00|6275.6|6274.6|6269.8|6268.8|6289.8|6288.8|6267.3|6266.3|557
1654847400000|2022-06-10 07:50:00|6269.6|6268.6|6271.8|6270.8|6284.3|6283.3|6267.6|6266.6|506
1654847700000|2022-06-10 07:55:00|6272.1|6271.1|6269.3|6268.3|6283.8|6282.8|6269.3|6268.3|544
1654848000000|2022-06-10 08:00:00|6269.1|6268.1|6277.3|6276.3|6287.3|6286.3|6268.3|6267.3|5770
1654848300000|2022-06-10 08:05:00|6277.1|6276.1|6282.8|6281.8|6284.3|6283.3|6274.3|6273.3|474
1654848600000|2022-06-10 08:10:00|6283.1|6282.1|6290.6|6289.6|6296.3|6295.3|6281.6|6280.6|657
1654848900000|2022-06-10 08:15:00|6290.3|6289.3|6292.8|6291.8|6299.3|6298.3|6289.1|6288.1|477
1654849200000|2022-06-10 08:20:00|6292.6|6291.6|6285.8|6284.8|6292.6|6291.6|6285.3|6284.3|939
1654849500000|2022-06-10 08:25:00|6286.1|6285.1|6281.3|6280.3|6292.6|6291.6|6279.1|6278.1|1295
1654849800000|2022-06-10 08:30:00|6281.6|6280.6|6275.3|6274.3|6284.1|6283.1|6274.8|6273.8|533
1654850100000|2022-06-10 08:35:00|6275.1|6274.1|6274.3|6273.3|6275.8|6274.8|6269.6|6268.6|477
1654850400000|2022-06-10 08:40:00|6274.6|6273.6|6271.6|6270.6|6274.6|6273.6|6265.6|6264.6|377
1654850700000|2022-06-10 08:45:00|6270.8|6269.8|6272.1|6271.1|6274.8|6273.8|6269.3|6268.3|303
1654851000000|2022-06-10 08:50:00|6272.3|6271.3|6264.1|6263.1|6274.3|6273.3|6263.3|6262.3|413
1654851300000|2022-06-10 08:55:00|6264.3|6263.3|6266.8|6265.8|6267.1|6266.1|6260.1|6259.1|439
1654851600000|2022-06-10 09:00:00|6266.6|6265.6|6274.8|6273.8|6277.3|6276.3|6266.3|6265.3|399
1654851900000|2022-06-10 09:05:00|6275.1|6274.1|6275.3|6274.3|6279.1|6278.1|6273.3|6272.3|334
1654852200000|2022-06-10 09:10:00|6275.1|6274.1|6281.6|6280.6|6283.3|6282.3|6271.6|6270.6|2799
1654852500000|2022-06-10 09:15:00|6281.3|6280.3|6278.6|6277.6|6285.1|6284.1|6278.1|6277.1|229
1654852800000|2022-06-10 09:20:00|6278.3|6277.3|6276.8|6275.8|6281.1|6280.1|6275.3|6274.3|273
1654853100000|2022-06-10 09:25:00|6276.6|6275.6|6281.6|6280.6|6282.8|6281.8|6273.3|6272.3|436
1654853400000|2022-06-10 09:30:00|6281.3|6280.3|6280.8|6279.8|6282.8|6281.8|6279.1|6278.1|174
1654853700000|2022-06-10 09:35:00|6280.6|6279.6|6274.8|6273.8|6281.6|6280.6|6274.3|6273.3|159
1654854000000|2022-06-10 09:40:00|6275.1|6274.1|6279.8|6278.8|6280.3|6279.3|6273.1|6272.1|2434
1654854300000|2022-06-10 09:45:00|6279.6|6278.6|6266.3|6265.3|6281.3|6280.3|6266.1|6265.1|472
1654854600000|2022-06-10 09:50:00|6266.1|6265.1|6261.8|6260.8|6267.6|6266.6|6261.8|6260.8|504
1654854900000|2022-06-10 09:55:00|6261.3|6260.3|6265.1|6264.1|6267.1|6266.1|6259.8|6258.8|427
1654855200000|2022-06-10 10:00:00|6265.3|6264.3|6266.6|6265.6|6270.6|6269.6|6262.8|6261.8|215
1654855500000|2022-06-10 10:05:00|6266.3|6265.3|6266.1|6265.1|6268.8|6267.8|6263.3|6262.3|182
1654855800000|2022-06-10 10:10:00|6266.3|6265.3|6264.3|6263.3|6267.6|6266.6|6262.1|6261.1|1731
1654856100000|2022-06-10 10:15:00|6264.1|6263.1|6266.3|6265.3|6269.3|6268.3|6263.6|6262.6|6184
1654856400000|2022-06-10 10:20:00|6266.1|6265.1|6259.3|6258.3|6268.8|6267.8|6258.8|6257.8|256
1654856700000|2022-06-10 10:25:00|6260.3|6259.3|6257.8|6256.8|6260.3|6259.3|6256.6|6255.6|2209
1654857000000|2022-06-10 10:30:00|6258.1|6257.1|6250.3|6249.3|6258.1|6257.1|6250.1|6249.1|455
1654857300000|2022-06-10 10:35:00|6250.1|6249.1|6252.3|6251.3|6255.8|6254.8|6248.8|6247.8|2266
1654857600000|2022-06-10 10:40:00|6252.1|6251.1|6246.8|6245.8|6254.3|6253.3|6246.6|6245.6|461
1654857900000|2022-06-10 10:45:00|6247.1|6246.1|6250.8|6249.8|6251.8|6250.8|6246.1|6245.1|2266
1654858200000|2022-06-10 10:50:00|6251.1|6250.1|6254.3|6253.3|6255.3|6254.3|6248.6|6247.6|317
1654858500000|2022-06-10 10:55:00|6253.6|6252.6|6250.8|6249.8|6253.6|6252.6|6243.1|6242.1|591
1654858800000|2022-06-10 11:00:00|6251.1|6250.1|6248.8|6247.8|6252.8|6251.8|6247.8|6246.8|193
1654859100000|2022-06-10 11:05:00|6249.1|6248.1|6254.3|6253.3|6255.8|6254.8|6248.1|6247.1|1271
1654859400000|2022-06-10 11:10:00|6254.1|6253.1|6248.8|6247.8|6256.3|6255.3|6248.6|6247.6|304
1654859700000|2022-06-10 11:15:00|6249.1|6248.1|6246.3|6245.3|6250.3|6249.3|6245.6|6244.6|195
1654860000000|2022-06-10 11:20:00|6246.1|6245.1|6248.3|6247.3|6252.1|6251.1|6245.6|6244.6|249
1654860300000|2022-06-10 11:25:00|6248.6|6247.6|6253.8|6252.8|6255.1|6254.1|6247.3|6246.3|3161
1654860600000|2022-06-10 11:30:00|6254.1|6253.1|6267.1|6266.1|6268.3|6267.3|6252.8|6251.8|331
1654860900000|2022-06-10 11:35:00|6266.8|6265.8|6261.3|6260.3|6268.6|6267.6|6260.3|6259.3|196
1654861200000|2022-06-10 11:40:00|6260.8|6259.8|6261.3|6260.3|6263.3|6262.3|6259.1|6258.1|191
1654861500000|2022-06-10 11:45:00|6261.6|6260.6|6261.6|6260.6|6265.1|6264.1|6259.3|6258.3|253
1654861800000|2022-06-10 11:50:00|6261.3|6260.3|6262.6|6261.6|6264.1|6263.1|6261.3|6260.3|144
1654862100000|2022-06-10 11:55:00|6262.8|6261.8|6262.8|6261.8|6265.6|6264.6|6260.6|6259.6|201
1654862400000|2022-06-10 12:00:00|6263.1|6262.1|6262.8|6261.8|6273.1|6272.1|6262.8|6261.8|340
1654862700000|2022-06-10 12:05:00|6263.1|6262.1|6268.3|6267.3|6269.8|6268.8|6262.6|6261.6|224
1654863000000|2022-06-10 12:10:00|6268.6|6267.6|6272.8|6271.8|6273.6|6272.6|6268.3|6267.3|410
1654863300000|2022-06-10 12:15:00|6273.1|6272.1|6274.8|6273.8|6275.8|6274.8|6270.8|6269.8|286
1654863600000|2022-06-10 12:20:00|6274.6|6273.6|6272.3|6271.3|6275.8|6274.8|6270.3|6269.3|249
1654863900000|2022-06-10 12:25:00|6272.6|6271.6|6269.3|6268.3|6278.8|6277.8|6268.1|6267.1|267
1654864200000|2022-06-10 12:30:00|6269.6|6268.6|6222.8|6221.8|6269.6|6268.6|6222.6|6221.6|2581
1654864500000|2022-06-10 12:35:00|6223.1|6222.1|6231.1|6230.1|6234.6|6233.6|6221.1|6220.1|1871
1654864800000|2022-06-10 12:40:00|6230.8|6229.8|6234.1|6233.1|6248.8|6247.8|6230.6|6229.6|826
1654865100000|2022-06-10 12:45:00|6234.3|6233.3|6233.8|6232.8|6243.8|6242.8|6232.3|6231.3|498
1654865400000|2022-06-10 12:50:00|6234.1|6233.1|6230.3|6229.3|6234.1|6233.1|6223.8|6222.8|2681
1654865700000|2022-06-10 12:55:00|6230.6|6229.6|6215.8|6214.8|6231.3|6230.3|6215.3|6214.3|629
1654866000000|2022-06-10 13:00:00|6215.3|6214.3|6230.8|6229.8|6235.3|6234.3|6215.3|6214.3|698
1654866300000|2022-06-10 13:05:00|6230.6|6229.6|6218.8|6217.8|6234.6|6233.6|6218.8|6217.8|460
1654866600000|2022-06-10 13:10:00|6219.1|6218.1|6218.1|6217.1|6227.3|6226.3|6214.3|6213.3|554
1654866900000|2022-06-10 13:15:00|6218.3|6217.3|6211.6|6210.6|6219.3|6218.3|6209.8|6208.8|791
1654867200000|2022-06-10 13:20:00|6212.3|6211.3|6204.8|6203.8|6216.6|6215.6|6203.1|6202.1|761
1654867500000|2022-06-10 13:25:00|6205.1|6204.1|6212.3|6211.3|6212.3|6211.3|6203.3|6202.3|612
1654867800000|2022-06-10 13:30:00|6211.8|6210.8|6202.8|6201.8|6220.3|6219.3|6201.3|6200.3|1499
1654868100000|2022-06-10 13:35:00|6203.1|6202.1|6206.3|6205.3|6210.8|6209.8|6198.8|6197.8|888
1654868400000|2022-06-10 13:40:00|6206.6|6205.6|6216.3|6215.3|6216.3|6215.3|6203.8|6202.8|808
1654868700000|2022-06-10 13:45:00|6216.6|6215.6|6206.8|6205.8|6218.6|6217.6|6203.3|6202.3|1405
1654869000000|2022-06-10 13:50:00|6206.6|6205.6|6205.8|6204.8|6209.8|6208.8|6200.6|6199.6|620
1654869300000|2022-06-10 13:55:00|6204.8|6203.8|6208.1|6207.1|6209.8|6208.8|6200.8|6199.8|570
1654869600000|2022-06-10 14:00:00|6204.1|6203.1|6193.3|6192.3|6204.8|6203.8|6189.3|6188.3|1140
1654869900000|2022-06-10 14:05:00|6193.6|6192.6|6187.6|6186.6|6197.8|6196.8|6187.3|6186.3|649
1654870200000|2022-06-10 14:10:00|6187.8|6186.8|6186.8|6185.8|6191|6190|6179.5|6178.5|1356
1654870500000|2022-06-10 14:15:00|6187|6186|6184.3|6183.3|6191.5|6190.5|6181.8|6180.8|3210
1654870800000|2022-06-10 14:20:00|6184.5|6183.5|6179.8|6178.8|6187.3|6186.3|6176.5|6175.5|677
1654871100000|2022-06-10 14:25:00|6179.5|6178.5|6179|6178|6189.5|6188.5|6178.5|6177.5|634
1654871400000|2022-06-10 14:30:00|6179.3|6178.3|6188.5|6187.5|6191|6190|6178|6177|724
1654871700000|2022-06-10 14:35:00|6189|6188|6203.3|6202.3|6204.3|6203.3|6187.3|6186.3|639
1654872000000|2022-06-10 14:40:00|6203.5|6202.5|6210.3|6209.3|6211|6210|6199.8|6198.8|533
1654872300000|2022-06-10 14:45:00|6210|6209|6212|6211|6213.3|6212.3|6205.5|6204.5|652
1654872600000|2022-06-10 14:50:00|6211.8|6210.8|6213|6212|6216|6215|6210.8|6209.8|514
1654872900000|2022-06-10 14:55:00|6212.8|6211.8|6195.3|6194.3|6214|6213|6195|6194|651
1654873200000|2022-06-10 15:00:00|6195|6194|6195|6194|6199.5|6198.5|6193.3|6192.3|679
1654873500000|2022-06-10 15:05:00|6194.8|6193.8|6191.5|6190.5|6195|6194|6189.8|6188.8|557
1654873800000|2022-06-10 15:10:00|6191.3|6190.3|6189|6188|6193.5|6192.5|6186.8|6185.8|723
1654874100000|2022-06-10 15:15:00|6188.5|6187.5|6194.5|6193.5|6194.8|6193.8|6187.3|6186.3|650
1654874400000|2022-06-10 15:20:00|6194.3|6193.3|6183.3|6182.3|6198.5|6197.5|6183.3|6182.3|888
1654874700000|2022-06-10 15:25:00|6183.5|6182.5|6179.3|6178.3|6187.3|6186.3|6178.5|6177.5|1942
1654875000000|2022-06-10 15:30:00|6179.8|6177.8|6186.5|6184.5|6186.5|6184.5|6171.8|6169.8|5163
1654875300000|2022-06-10 15:35:00|6187.5|6185.5|6179|6177|6187.5|6185.5|6176.8|6174.8|2548
1654875600000|2022-06-10 15:40:00|6178.8|6176.8|6185.3|6183.3|6187.3|6185.3|6177|6175|867
1654875900000|2022-06-10 15:45:00|6185|6183|6176|6174|6191.5|6189.5|6175.8|6173.8|472
1654876200000|2022-06-10 15:50:00|6175.8|6173.8|6177|6175|6182.3|6180.3|6174.3|6172.3|279
1654876500000|2022-06-10 15:55:00|6176.8|6174.8|6186.5|6184.5|6190.5|6188.5|6174|6172|361
1654876800000|2022-06-10 16:00:00|6186.3|6184.3|6193|6191|6194.5|6192.5|6185.8|6183.8|388
1654877100000|2022-06-10 16:05:00|6192.8|6190.8|6201.5|6199.5|6201.5|6199.5|6192.5|6190.5|197
1654877400000|2022-06-10 16:10:00|6200.3|6198.3|6188|6186|6200.8|6198.8|6187.3|6185.3|246
1654877700000|2022-06-10 16:15:00|6188.3|6186.3|6183|6181|6188.3|6186.3|6180.5|6178.5|131
1654878000000|2022-06-10 16:20:00|6183.3|6181.3|6185.5|6183.5|6191.5|6189.5|6183.3|6181.3|96
1654878300000|2022-06-10 16:25:00|6185.3|6183.3|6188.5|6186.5|6188.5|6186.5|6183|6181|146
1654878600000|2022-06-10 16:30:00|6188.8|6186.8|6188|6186|6193.8|6191.8|6186.3|6184.3|81
1654878900000|2022-06-10 16:35:00|6187.8|6185.8|6192.5|6190.5|6193.5|6191.5|6186.5|6184.5|38
1654879200000|2022-06-10 16:40:00|6192.3|6190.3|6198.5|6196.5|6201|6199|6190.8|6188.8|149
1654879500000|2022-06-10 16:45:00|6198.8|6196.8|6193|6191|6200.8|6198.8|6191.8|6189.8|83
1654879800000|2022-06-10 16:50:00|6192.8|6190.8|6186.5|6184.5|6192.8|6190.8|6186.5|6184.5|107
1654880100000|2022-06-10 16:55:00|6186.3|6184.3|6189.5|6187.5|6190.5|6188.5|6184|6182|73
1654880400000|2022-06-10 17:00:00|6189.3|6187.3|6187|6185|6190.8|6188.8|6183.3|6181.3|58
1654880700000|2022-06-10 17:05:00|6186.8|6184.8|6189.5|6187.5|6190|6188|6184.5|6182.5|21
1654881000000|2022-06-10 17:10:00|6189.8|6187.8|6185|6183|6191.3|6189.3|6183.3|6181.3|55
1654881300000|2022-06-10 17:15:00|6184.8|6182.8|6191.3|6189.3|6191.5|6189.5|6183.8|6181.8|37
1654881600000|2022-06-10 17:20:00|6191.5|6189.5|6193.3|6191.3|6193.3|6191.3|6189.3|6187.3|38
1654881900000|2022-06-10 17:25:00|6193|6191|6198.3|6196.3|6198.8|6196.8|6192.3|6190.3|49
1654882200000|2022-06-10 17:30:00|6198.8|6196.8|6193.5|6191.5|6198.8|6196.8|6189.3|6187.3|29
1654882500000|2022-06-10 17:35:00|6193.8|6191.8|6200.3|6198.3|6201|6199|6193.8|6191.8|38
1654882800000|2022-06-10 17:40:00|6200|6198|6200.3|6198.3|6201.3|6199.3|6197|6195|25
1654883100000|2022-06-10 17:45:00|6200.5|6198.5|6205.8|6203.8|6206|6204|6198.5|6196.5|51
1654883400000|2022-06-10 17:50:00|6206|6204|6200.8|6198.8|6209.8|6207.8|6200.8|6198.8|187
1654883700000|2022-06-10 17:55:00|6199.8|6197.8|6199.3|6197.3|6201|6199|6197.3|6195.3|70
1654884000000|2022-06-10 18:00:00|6199|6197|6195.3|6193.3|6199.8|6197.8|6194.8|6192.8|33
1654884300000|2022-06-10 18:05:00|6195.5|6193.5|6200|6198|6201.3|6199.3|6194.5|6192.5|32
1654884600000|2022-06-10 18:10:00|6200.3|6198.3|6199.8|6197.8|6202.5|6200.5|6197.8|6195.8|33
1654884900000|2022-06-10 18:15:00|6199.5|6197.5|6208.3|6206.3|6209.5|6207.5|6198.3|6196.3|45
1654885200000|2022-06-10 18:20:00|6208.5|6206.5|6210.8|6208.8|6212|6210|6208|6206|43
1654885500000|2022-06-10 18:25:00|6211|6209|6205.3|6203.3|6211.5|6209.5|6202.8|6200.8|26
1654885800000|2022-06-10 18:30:00|6205.5|6203.5|6209.8|6207.8|6211.3|6209.3|6205.5|6203.5|24
1654886100000|2022-06-10 18:35:00|6209.5|6207.5|6206.8|6204.8|6210.3|6208.3|6205.8|6203.8|41
1654886400000|2022-06-10 18:40:00|6206.5|6204.5|6204|6202|6206.5|6204.5|6201.3|6199.3|61
1654886700000|2022-06-10 18:45:00|6204.3|6202.3|6212|6210|6212|6210|6203.8|6201.8|40
1654887000000|2022-06-10 18:50:00|6211.8|6209.8|6214.3|6212.3|6214.3|6212.3|6209.8|6207.8|23
1654887300000|2022-06-10 18:55:00|6214.5|6212.5|6220|6218|6222.5|6220.5|6212.8|6210.8|60
1654887600000|2022-06-10 19:00:00|6220.3|6218.3|6211.3|6209.3|6223|6221|6210|6208|39
1654887900000|2022-06-10 19:05:00|6211|6209|6211|6209|6212.8|6210.8|6206.3|6204.3|84
1654888200000|2022-06-10 19:10:00|6211.3|6209.3|6214.8|6212.8|6216.5|6214.5|6210.3|6208.3|30
1654888500000|2022-06-10 19:15:00|6214.5|6212.5|6222|6220|6223|6221|6214|6212|99
1654888800000|2022-06-10 19:20:00|6222.3|6220.3|6218.8|6216.8|6223|6221|6210|6208|101
1654889100000|2022-06-10 19:25:00|6219|6217|6218.3|6216.3|6227|6225|6217.5|6215.5|179
1654889400000|2022-06-10 19:30:00|6218|6216|6211.3|6209.3|6218.5|6216.5|6209.8|6207.8|132
1654889700000|2022-06-10 19:35:00|6211.5|6209.5|6213|6211|6218.3|6216.3|6209.3|6207.3|37
1654890000000|2022-06-10 19:40:00|6212.8|6210.8|6207.3|6205.3|6215|6213|6205.3|6203.3|88
1654890300000|2022-06-10 19:45:00|6207|6205|6197|6195|6207.5|6205.5|6196.3|6194.3|144
1654890600000|2022-06-10 19:50:00|6196.8|6194.8|6198.8|6196.8|6205.5|6203.5|6195.3|6193.3|279
1654890900000|2022-06-10 19:55:00|6199|6197|6186|6184|6201|6199|6186|6184|233
1654891200000|2022-06-10 20:00:00|6187|6183|6202.3|6198.3|6202.6|6198.6|6187|6183|0
1654891500000|2022-06-10 20:05:00|6202.2|6198.2|6201.1|6197.1|6203|6199|6198.7|6194.7|0
1654891800000|2022-06-10 20:10:00|6201.3|6197.3|6203.2|6199.2|6204.3|6200.3|6199.4|6195.4|0
1654892100000|2022-06-10 20:15:00|6203.6|6199.6|6204.6|6200.6|6207.2|6203.2|6203.2|6199.2|0
1654892400000|2022-06-10 20:20:00|6204.2|6200.2|6204.4|6200.4|6208|6204|6202.1|6198.1|0
1654892700000|2022-06-10 20:25:00|6205.3|6201.3|6205|6201|6207.9|6203.9|6203.4|6199.4|0
1654893000000|2022-06-10 20:30:00|6205.5|6201.5|6205.6|6201.6|6206|6202|6202.3|6198.3|0
1654893300000|2022-06-10 20:35:00|6205.8|6201.8|6204.2|6200.2|6208.1|6204.1|6203.9|6199.9|0
1654893600000|2022-06-10 20:40:00|6204.3|6200.3|6202.5|6198.5|6204.6|6200.6|6202.2|6198.2|0
1654893900000|2022-06-10 20:45:00|6202.7|6198.7|6202.8|6198.8|6205.7|6201.7|6200.7|6196.7|0
1654894200000|2022-06-10 20:50:00|6202.6|6198.6|6200|6196|6202.6|6198.6|6199.3|6195.3|0
1654894500000|2022-06-10 20:55:00|6200.3|6196.3|6200.8|6196.8|6204|6200|6199.9|6195.9|0
1654894800000|2022-06-10 21:00:00|6200.5|6196.5|6200.5|6196.5|6200.5|6196.5|6200.5|6196.5|0
1655071200000|2022-06-12 22:00:00|6155.3|6151.3|6160|6156|6160|6156|6149.6|6145.6|0
1655071500000|2022-06-12 22:05:00|6159.3|6155.3|6152.8|6148.8|6162.7|6158.7|6152.8|6148.8|0
1655071800000|2022-06-12 22:10:00|6152.9|6148.9|6145.5|6141.5|6154.8|6150.8|6144.1|6140.1|0
1655072100000|2022-06-12 22:15:00|6145.7|6141.7|6145.3|6141.3|6151.6|6147.6|6144.5|6140.5|0
1655072400000|2022-06-12 22:20:00|6145.1|6141.1|6141.9|6137.9|6147.1|6143.1|6141.8|6137.8|0
1655072700000|2022-06-12 22:25:00|6141.8|6137.8|6149.4|6145.4|6150.3|6146.3|6141.8|6137.8|0
1655073000000|2022-06-12 22:30:00|6149.5|6145.5|6151.4|6147.4|6153.6|6149.6|6149.5|6145.5|0
1655073300000|2022-06-12 22:35:00|6151.2|6147.2|6139.4|6135.4|6151.4|6147.4|6138.5|6134.5|0
1655073600000|2022-06-12 22:40:00|6139.7|6135.7|6137.7|6133.7|6140.6|6136.6|6137.7|6133.7|0
1655073900000|2022-06-12 22:45:00|6137.8|6133.8|6141|6137|6142|6138|6137.8|6133.8|0
1655074200000|2022-06-12 22:50:00|6140.5|6136.5|6137.1|6133.1|6140.7|6136.7|6137.1|6133.1|0
1655074500000|2022-06-12 22:55:00|6137.3|6133.3|6140.6|6136.6|6140.7|6136.7|6137.1|6133.1|0
1655074800000|2022-06-12 23:00:00|6140.4|6136.4|6139.1|6135.1|6141.9|6137.9|6138.6|6134.6|0
1655075100000|2022-06-12 23:05:00|6139.3|6135.3|6141.4|6137.4|6142.4|6138.4|6139.1|6135.1|0
1655075400000|2022-06-12 23:10:00|6141.1|6137.1|6142.7|6138.7|6144.3|6140.3|6141.1|6137.1|0
1655075700000|2022-06-12 23:15:00|6142.9|6138.9|6140.4|6137.4|6143.7|6140.7|6140.4|6137.4|0
1655076000000|2022-06-12 23:20:00|6140.5|6137.5|6138.8|6135.8|6141.6|6138.6|6138.8|6135.8|0
1655076300000|2022-06-12 23:25:00|6139|6136|6141.4|6138.4|6142.6|6139.6|6138.1|6135.1|0
1655076600000|2022-06-12 23:30:00|6141.6|6138.6|6140.1|6137.1|6142.1|6139.1|6138.2|6135.2|0
1655076900000|2022-06-12 23:35:00|6140.3|6137.3|6141.5|6138.5|6142.2|6139.2|6138.9|6135.9|0
1655077200000|2022-06-12 23:40:00|6141.7|6138.7|6140.4|6137.4|6141.8|6138.8|6139.1|6136.1|0
1655077500000|2022-06-12 23:45:00|6140.3|6137.3|6137|6134|6140.8|6137.8|6136.6|6133.6|0
1655077800000|2022-06-12 23:50:00|6136.8|6133.8|6135.9|6132.9|6137.3|6134.3|6135.7|6132.7|0
1655078100000|2022-06-12 23:55:00|6136.1|6133.1|6137.8|6134.8|6137.8|6134.8|6134.3|6131.3|0
1655078400000|2022-06-13 00:00:00|6137.9|6134.9|6135.2|6132.2|6139.6|6136.6|6134.2|6131.2|0
1655078700000|2022-06-13 00:05:00|6135.3|6132.3|6134.9|6131.9|6136.4|6133.4|6133.5|6130.5|0
1655079000000|2022-06-13 00:10:00|6134.7|6131.7|6132|6129|6136.7|6133.7|6132|6129|0
1655079300000|2022-06-13 00:15:00|6132.1|6129.1|6113.3|6110.3|6132.8|6129.8|6113.3|6110.3|0
1655079600000|2022-06-13 00:20:00|6115|6112|6107.1|6104.1|6115.8|6112.8|6105.5|6102.5|0
1655079900000|2022-06-13 00:25:00|6105.5|6102.5|6103.4|6100.4|6110.2|6107.2|6103.4|6100.4|0
1655080200000|2022-06-13 00:30:00|6103.5|6100.5|6105.1|6102.1|6105.1|6102.1|6100|6097|0
1655080500000|2022-06-13 00:35:00|6105.2|6102.2|6100.4|6097.4|6106|6103|6098.3|6095.3|0
1655080800000|2022-06-13 00:40:00|6100.5|6097.5|6093.7|6090.7|6100.5|6097.5|6090.3|6087.3|0
1655081100000|2022-06-13 00:45:00|6092|6089|6092|6089|6092.8|6089.8|6088.6|6085.6|0
1655081400000|2022-06-13 00:50:00|6090.3|6087.3|6089.7|6086.7|6092.2|6089.2|6087|6084|0
1655081700000|2022-06-13 00:55:00|6088.9|6085.9|6088.1|6085.1|6090.6|6087.6|6087.2|6084.2|0
1655082000000|2022-06-13 01:00:00|6088.9|6085.9|6082.5|6079.5|6089|6086|6082.5|6079.5|0
1655082300000|2022-06-13 01:05:00|6081.7|6078.7|6084.7|6081.7|6085.8|6082.8|6081.7|6078.7|0
1655082600000|2022-06-13 01:10:00|6083.9|6080.9|6083.9|6080.9|6085.6|6082.6|6082.3|6079.3|0
1655082900000|2022-06-13 01:15:00|6084|6081|6075.2|6072.2|6085.7|6082.7|6073.5|6070.5|0
1655083200000|2022-06-13 01:20:00|6073.6|6070.6|6066.9|6063.9|6075.3|6072.3|6065.1|6062.1|0
1655083500000|2022-06-13 01:25:00|6066.8|6063.8|6061.7|6058.7|6067.7|6064.7|6061.6|6058.6|0
1655083800000|2022-06-13 01:30:00|6063.4|6060.4|6081.8|6078.8|6083.6|6080.6|6061.7|6058.7|0
1655084100000|2022-06-13 01:35:00|6080.1|6077.1|6077.4|6074.4|6085.9|6082.9|6077.3|6074.3|0
1655084400000|2022-06-13 01:40:00|6078.2|6075.2|6088.5|6085.5|6089.4|6086.4|6077.4|6074.4|0
1655084700000|2022-06-13 01:45:00|6090.2|6087.2|6090.9|6087.9|6092.6|6089.6|6089.2|6086.2|0
1655085000000|2022-06-13 01:50:00|6089.2|6086.2|6083.8|6080.8|6089.2|6086.2|6081.2|6078.2|0
1655085300000|2022-06-13 01:55:00|6082.9|6079.9|6073.6|6070.6|6083.8|6080.8|6070.9|6067.9|0
1655085600000|2022-06-13 02:00:00|6075.3|6072.3|6083.9|6080.9|6083.9|6080.9|6075.3|6072.3|0
1655085900000|2022-06-13 02:05:00|6083|6080|6080.6|6077.6|6085.6|6082.6|6078.8|6075.8|0
1655086200000|2022-06-13 02:10:00|6080.5|6077.5|6082.2|6079.2|6084|6081|6078.9|6075.9|0
1655086500000|2022-06-13 02:15:00|6081.4|6078.4|6080.6|6077.6|6082.3|6079.3|6078|6075|0
1655086800000|2022-06-13 02:20:00|6078.9|6075.9|6077.2|6074.2|6079|6076|6075.5|6072.5|0
1655087100000|2022-06-13 02:25:00|6078|6075|6085.7|6082.7|6087.4|6084.4|6078|6075|0
1655087400000|2022-06-13 02:30:00|6087.4|6084.4|6085.7|6082.7|6089.1|6086.1|6084|6081|0
1655087700000|2022-06-13 02:35:00|6086.5|6083.5|6085.9|6082.9|6087.5|6084.5|6085.7|6082.7|0
1655088000000|2022-06-13 02:40:00|6085.8|6082.8|6087.6|6084.6|6089.3|6086.3|6085.8|6082.8|0
1655088300000|2022-06-13 02:45:00|6088.4|6085.4|6091|6088|6092.7|6089.7|6087.6|6084.6|0
1655088600000|2022-06-13 02:50:00|6090.2|6087.2|6087.7|6084.7|6091.1|6088.1|6086|6083|0
1655088900000|2022-06-13 02:55:00|6087.8|6084.8|6090.9|6087.9|6092.7|6089.7|6087.4|6084.4|0
1655089200000|2022-06-13 03:00:00|6091|6088|6092.7|6089.7|6092.7|6089.7|6089.2|6086.2|0
1655089500000|2022-06-13 03:05:00|6092.6|6089.6|6089.4|6086.4|6092.7|6089.7|6087.7|6084.7|0
1655089800000|2022-06-13 03:10:00|6089.5|6086.5|6089.4|6086.4|6091.2|6088.2|6087.7|6084.7|0
1655090100000|2022-06-13 03:15:00|6092.6|6089.6|6089|6086|6094.2|6091.2|6089|6086|0
1655090400000|2022-06-13 03:20:00|6089.1|6086.1|6090.8|6087.8|6092.6|6089.6|6089|6086|0
1655090700000|2022-06-13 03:25:00|6089.1|6086.1|6092.5|6089.5|6094.2|6091.2|6089.1|6086.1|0
1655091000000|2022-06-13 03:30:00|6090.3|6087.3|6089.4|6086.4|6091.1|6088.1|6087.7|6084.7|0
1655091300000|2022-06-13 03:35:00|6088.5|6085.5|6091.1|6088.1|6091.1|6088.1|6088.5|6085.5|0
1655091600000|2022-06-13 03:40:00|6092|6089|6091.1|6088.1|6092.8|6089.8|6089.4|6086.4|0
1655091900000|2022-06-13 03:45:00|6092|6089|6094.5|6091.5|6094.5|6091.5|6091.1|6088.1|0
1655092200000|2022-06-13 03:50:00|6093.6|6090.6|6094.5|6091.5|6094.5|6091.5|6092.8|6089.8|0
1655092500000|2022-06-13 03:55:00|6094.3|6091.3|6092.7|6089.7|6094.3|6091.3|6090.9|6087.9|0
1655092800000|2022-06-13 04:00:00|6093.5|6090.5|6097.7|6094.7|6097.8|6094.8|6091|6088|0
1655093100000|2022-06-13 04:05:00|6097.8|6094.8|6101.6|6098.6|6103.3|6100.3|6097.7|6094.7|0
1655093400000|2022-06-13 04:10:00|6102.4|6099.4|6099.9|6096.9|6102.4|6099.4|6098.2|6095.2|0
1655093700000|2022-06-13 04:15:00|6100.7|6097.7|6099.2|6096.2|6101.6|6098.6|6099.2|6096.2|0
1655094000000|2022-06-13 04:20:00|6100.1|6097.1|6098.3|6095.3|6100.1|6097.1|6098.3|6095.3|0
1655094300000|2022-06-13 04:25:00|6098.4|6095.4|6100.9|6097.9|6100.9|6097.9|6097.4|6094.4|0
1655094600000|2022-06-13 04:30:00|6099.2|6096.2|6094.1|6091.1|6100|6097|6094.1|6091.1|0
1655094900000|2022-06-13 04:35:00|6094.2|6091.2|6092.1|6089.1|6095.8|6092.8|6092.1|6089.1|0
1655095200000|2022-06-13 04:40:00|6091.3|6088.3|6087.4|6084.4|6092.1|6089.1|6087|6084|0
1655095500000|2022-06-13 04:45:00|6088.2|6085.2|6084.5|6081.5|6089.3|6086.3|6084.5|6081.5|0
1655095800000|2022-06-13 04:50:00|6084.4|6081.4|6081.9|6078.9|6084.4|6081.4|6078|6075|0
1655096100000|2022-06-13 04:55:00|6083.5|6080.5|6083.5|6080.5|6083.6|6080.6|6078.5|6075.5|0
1655096400000|2022-06-13 05:00:00|6083.7|6080.7|6089.8|6086.8|6090.6|6087.6|6080.2|6077.2|0
1655096700000|2022-06-13 05:05:00|6088.9|6085.9|6089|6086|6090.7|6087.7|6085.5|6082.5|0
1655097000000|2022-06-13 05:10:00|6087.3|6084.3|6087.1|6084.1|6089|6086|6087.1|6084.1|0
1655097300000|2022-06-13 05:15:00|6087.9|6084.9|6085.5|6082.5|6088.8|6085.8|6083.7|6080.7|0
1655097600000|2022-06-13 05:20:00|6085.6|6082.6|6092.6|6089.6|6092.6|6089.6|6085.6|6082.6|0
1655097900000|2022-06-13 05:25:00|6090.9|6087.9|6092.5|6089.5|6095.9|6092.9|6089.1|6086.1|0
1655098200000|2022-06-13 05:30:00|6093.3|6090.3|6094.1|6091.1|6095.8|6092.8|6092.4|6089.4|0
1655098500000|2022-06-13 05:35:00|6093.3|6090.3|6085.6|6082.6|6094.2|6091.2|6083.9|6080.9|0
1655098800000|2022-06-13 05:40:00|6087.3|6084.3|6080.4|6077.4|6087.3|6084.3|6079.6|6076.6|0
1655099100000|2022-06-13 05:45:00|6079.6|6076.6|6077.9|6074.9|6086.5|6083.5|6077.9|6074.9|0
1655099400000|2022-06-13 05:50:00|6078.8|6075.8|6082.2|6079.2|6083|6080|6077.9|6074.9|0
1655099700000|2022-06-13 05:55:00|6083|6080|6084.7|6081.7|6091.5|6088.5|6083|6080|0
1655100000000|2022-06-13 06:00:00|6088|6085|6069.8|6067.8|6100|6098|6068.8|6066.8|794
1655100300000|2022-06-13 06:05:00|6070.3|6068.3|6065|6063|6077|6075|6058.3|6056.3|291
1655100600000|2022-06-13 06:10:00|6064.3|6062.3|6051.5|6049.5|6070.3|6068.3|6051|6049|186
1655100900000|2022-06-13 06:15:00|6051|6049|6055.8|6053.8|6064|6062|6048.8|6046.8|230
1655101200000|2022-06-13 06:20:00|6056.5|6054.5|6062|6060|6064.3|6062.3|6055|6053|103
1655101500000|2022-06-13 06:25:00|6062.3|6060.3|6070|6068|6073|6071|6061.8|6059.8|129
1655101800000|2022-06-13 06:30:00|6070.5|6068.5|6076.3|6074.3|6079.8|6077.8|6063.3|6061.3|281
1655102100000|2022-06-13 06:35:00|6076.8|6074.8|6078.5|6076.5|6079.5|6077.5|6074.5|6072.5|120
1655102400000|2022-06-13 06:40:00|6078.3|6076.3|6082|6080|6083|6081|6076.8|6074.8|170
1655102700000|2022-06-13 06:45:00|6082.3|6080.3|6086.8|6084.8|6088.8|6086.8|6082.3|6080.3|323
1655103000000|2022-06-13 06:50:00|6087|6085|6081.8|6079.8|6090.3|6088.3|6073.5|6071.5|143
1655103300000|2022-06-13 06:55:00|6082.3|6080.3|6090.3|6088.3|6090.3|6088.3|6071.3|6069.3|785
1655103600000|2022-06-13 07:00:00|6089.8|6088.8|6106|6105|6107|6106|6072.5|6071.5|2778
1655103900000|2022-06-13 07:05:00|6103.8|6102.8|6120|6119|6126.5|6125.5|6101.3|6100.3|1626
1655104200000|2022-06-13 07:10:00|6120.3|6119.3|6091|6090|6121.5|6120.5|6091|6090|1435
1655104500000|2022-06-13 07:15:00|6091.5|6090.5|6088.5|6087.5|6111.3|6110.3|6085.8|6084.8|1246
1655104800000|2022-06-13 07:20:00|6088.3|6087.3|6100.8|6099.8|6102.5|6101.5|6082.3|6081.3|876
1655105100000|2022-06-13 07:25:00|6101|6100|6092.5|6091.5|6104|6103|6082|6081|3879
1655105400000|2022-06-13 07:30:00|6092.3|6091.3|6080|6079|6092.5|6091.5|6074.8|6073.8|11475
1655105700000|2022-06-13 07:35:00|6080.3|6079.3|6082.8|6081.8|6096.8|6095.8|6080|6079|915
1655106000000|2022-06-13 07:40:00|6082.6|6081.6|6080.3|6079.3|6089.6|6088.6|6079.8|6078.8|822
1655106300000|2022-06-13 07:45:00|6079.8|6078.8|6093.8|6092.8|6096.8|6095.8|6079.6|6078.6|1629
1655106600000|2022-06-13 07:50:00|6093.6|6092.6|6091.3|6090.3|6103.6|6102.6|6089.8|6088.8|1970
1655106900000|2022-06-13 07:55:00|6090.8|6089.8|6090.8|6089.8|6100.6|6099.6|6084.1|6083.1|496
1655107200000|2022-06-13 08:00:00|6090.3|6089.3|6063.3|6062.3|6090.8|6089.8|6062.3|6061.3|697
1655107500000|2022-06-13 08:05:00|6063.6|6062.6|6068.3|6067.3|6070.6|6069.6|6061.3|6060.3|438
1655107800000|2022-06-13 08:10:00|6068.6|6067.6|6057.3|6056.3|6074.3|6073.3|6056.1|6055.1|589
1655108100000|2022-06-13 08:15:00|6057.6|6056.6|6046.3|6045.3|6060.8|6059.8|6045.1|6044.1|761
1655108400000|2022-06-13 08:20:00|6046.6|6045.6|6040.6|6039.6|6051.1|6050.1|6040.3|6039.3|1133
1655108700000|2022-06-13 08:25:00|6040.3|6039.3|6038.8|6037.8|6044.8|6043.8|6034.8|6033.8|671
1655109000000|2022-06-13 08:30:00|6039.1|6038.1|6053.3|6052.3|6054.3|6053.3|6036.8|6035.8|1645
1655109300000|2022-06-13 08:35:00|6053.6|6052.6|6051.8|6050.8|6055.3|6054.3|6041.3|6040.3|642
1655109600000|2022-06-13 08:40:00|6052.1|6051.1|6062.6|6061.6|6067.8|6066.8|6051.3|6050.3|8259
1655109900000|2022-06-13 08:45:00|6061.8|6060.8|6049.8|6048.8|6064.8|6063.8|6047.1|6046.1|5767
1655110200000|2022-06-13 08:50:00|6050.1|6049.1|6041.8|6040.8|6053.1|6052.1|6038.3|6037.3|489
1655110500000|2022-06-13 08:55:00|6041.3|6040.3|6036.1|6035.1|6049.1|6048.1|6033.3|6032.3|3808
1655110800000|2022-06-13 09:00:00|6035.3|6034.3|6059.3|6058.3|6060.3|6059.3|6033.6|6032.6|704
1655111100000|2022-06-13 09:05:00|6059.6|6058.6|6061.6|6060.6|6065.3|6064.3|6054.3|6053.3|2841
1655111400000|2022-06-13 09:10:00|6061.8|6060.8|6050.1|6049.1|6061.8|6060.8|6048.8|6047.8|454
1655111700000|2022-06-13 09:15:00|6049.8|6048.8|6050.8|6049.8|6056.6|6055.6|6043.6|6042.6|777
1655112000000|2022-06-13 09:20:00|6050.6|6049.6|6052.6|6051.6|6064.8|6063.8|6050.1|6049.1|3504
1655112300000|2022-06-13 09:25:00|6052.3|6051.3|6047.3|6046.3|6055.6|6054.6|6046.8|6045.8|1426
1655112600000|2022-06-13 09:30:00|6047.1|6046.1|6053.8|6052.8|6053.8|6052.8|6044.8|6043.8|367
1655112900000|2022-06-13 09:35:00|6054.1|6053.1|6049.8|6048.8|6064.3|6063.3|6040.3|6039.3|622
1655113200000|2022-06-13 09:40:00|6050.1|6049.1|6044.3|6043.3|6056.8|6055.8|6038.1|6037.1|4309
1655113500000|2022-06-13 09:45:00|6044.1|6043.1|6054.3|6053.3|6054.6|6053.6|6041.8|6040.8|3002
1655113800000|2022-06-13 09:50:00|6054.1|6053.1|6045.6|6044.6|6055.3|6054.3|6045.3|6044.3|347
1655114100000|2022-06-13 09:55:00|6045.3|6044.3|6042.3|6041.3|6049.8|6048.8|6040.8|6039.8|593
1655114400000|2022-06-13 10:00:00|6042.6|6041.6|6044.8|6043.8|6049.6|6048.6|6038.8|6037.8|2579
1655114700000|2022-06-13 10:05:00|6044.6|6043.6|6056.6|6055.6|6057.3|6056.3|6042.8|6041.8|357
1655115000000|2022-06-13 10:10:00|6056.8|6055.8|6057.3|6056.3|6060.1|6059.1|6053.3|6052.3|319
1655115300000|2022-06-13 10:15:00|6057.6|6056.6|6052.3|6051.3|6057.6|6056.6|6048.8|6047.8|397
1655115600000|2022-06-13 10:20:00|6052.1|6051.1|6049.8|6048.8|6054.3|6053.3|6049.1|6048.1|1887
1655115900000|2022-06-13 10:25:00|6049.6|6048.6|6048.3|6047.3|6052.8|6051.8|6047.3|6046.3|285
1655116200000|2022-06-13 10:30:00|6048.6|6047.6|6053.8|6052.8|6055.8|6054.8|6047.1|6046.1|3300
1655116500000|2022-06-13 10:35:00|6054.1|6053.1|6051.1|6050.1|6059.3|6058.3|6049.8|6048.8|2441
1655116800000|2022-06-13 10:40:00|6050.8|6049.8|6058.8|6057.8|6059.3|6058.3|6048.8|6047.8|461
1655117100000|2022-06-13 10:45:00|6058.6|6057.6|6054.8|6053.8|6060.8|6059.8|6052.8|6051.8|680
1655117400000|2022-06-13 10:50:00|6054.6|6053.6|6056.8|6055.8|6058.1|6057.1|6051.8|6050.8|409
1655117700000|2022-06-13 10:55:00|6056.6|6055.6|6047.8|6046.8|6059.3|6058.3|6046.3|6045.3|536
1655118000000|2022-06-13 11:00:00|6048.3|6047.3|6068.1|6067.1|6069.1|6068.1|6048.3|6047.3|4141
1655118300000|2022-06-13 11:05:00|6068.3|6067.3|6060.6|6059.6|6069.3|6068.3|6059.1|6058.1|323
1655118600000|2022-06-13 11:10:00|6060.8|6059.8|6062.8|6061.8|6066.3|6065.3|6058.3|6057.3|359
1655118900000|2022-06-13 11:15:00|6063.1|6062.1|6057.8|6056.8|6066.3|6065.3|6056.8|6055.8|1361
1655119200000|2022-06-13 11:20:00|6058.1|6057.1|6047.8|6046.8|6059.8|6058.8|6046.8|6045.8|414
1655119500000|2022-06-13 11:25:00|6048.1|6047.1|6052.8|6051.8|6055.8|6054.8|6045.8|6044.8|356
1655119800000|2022-06-13 11:30:00|6053.1|6052.1|6045.3|6044.3|6057.1|6056.1|6044.3|6043.3|419
1655120100000|2022-06-13 11:35:00|6045.6|6044.6|6046.8|6045.8|6050.6|6049.6|6042.6|6041.6|312
1655120400000|2022-06-13 11:40:00|6046.5|6045.5|6039.5|6038.5|6046.8|6045.8|6039|6038|611
1655120700000|2022-06-13 11:45:00|6039.3|6038.3|6037.5|6036.5|6042|6041|6037|6036|222
1655121000000|2022-06-13 11:50:00|6037.8|6036.8|6039|6038|6041|6040|6036.5|6035.5|5322
1655121300000|2022-06-13 11:55:00|6039.3|6038.3|6038|6037|6041.8|6040.8|6035.5|6034.5|245
1655121600000|2022-06-13 12:00:00|6037.8|6036.8|6047.8|6046.8|6048.8|6047.8|6037.8|6036.8|1645
1655121900000|2022-06-13 12:05:00|6048|6047|6050.5|6049.5|6051.8|6050.8|6044|6043|394
1655122200000|2022-06-13 12:10:00|6050.3|6049.3|6059|6058|6059|6058|6050.3|6049.3|316
1655122500000|2022-06-13 12:15:00|6058.8|6057.8|6059|6058|6063|6062|6055|6054|521
1655122800000|2022-06-13 12:20:00|6058.8|6057.8|6061.3|6060.3|6062.8|6061.8|6058.3|6057.3|632
1655123100000|2022-06-13 12:25:00|6061.5|6060.5|6062|6061|6064|6063|6058|6057|536
1655123400000|2022-06-13 12:30:00|6062.3|6061.3|6059.5|6058.5|6066.8|6065.8|6059.5|6058.5|339
1655123700000|2022-06-13 12:35:00|6059.3|6058.3|6062.5|6061.5|6062.5|6061.5|6054.3|6053.3|449
1655124000000|2022-06-13 12:40:00|6062.3|6061.3|6054.5|6053.5|6063.5|6062.5|6052|6051|390
1655124300000|2022-06-13 12:45:00|6054.3|6053.3|6050|6049|6056|6055|6048.8|6047.8|240
1655124600000|2022-06-13 12:50:00|6049.8|6048.8|6046.8|6045.8|6053.5|6052.5|6046|6045|347
1655124900000|2022-06-13 12:55:00|6047|6046|6041.8|6040.8|6048.8|6047.8|6041|6040|417
1655125200000|2022-06-13 13:00:00|6042|6041|6042|6041|6043|6042|6038|6037|442
1655125500000|2022-06-13 13:05:00|6041.8|6040.8|6042.5|6041.5|6045|6044|6040.5|6039.5|259
1655125800000|2022-06-13 13:10:00|6042.3|6041.3|6044.3|6043.3|6045.5|6044.5|6040.5|6039.5|301
1655126100000|2022-06-13 13:15:00|6044.5|6043.5|6039|6038|6047.5|6046.5|6039|6038|277
1655126400000|2022-06-13 13:20:00|6038.8|6037.8|6037|6036|6041|6040|6035.5|6034.5|519
1655126700000|2022-06-13 13:25:00|6036.8|6035.8|6032.8|6031.8|6039|6038|6032.8|6031.8|388
1655127000000|2022-06-13 13:30:00|6032.5|6031.5|6055.3|6054.3|6060|6059|6032.5|6031.5|4929
1655127300000|2022-06-13 13:35:00|6055.5|6054.5|6037|6036|6056.5|6055.5|6037|6036|1056
1655127600000|2022-06-13 13:40:00|6037.3|6036.3|6037|6036|6040.5|6039.5|6027.8|6026.8|774
1655127900000|2022-06-13 13:45:00|6037.3|6036.3|6033.8|6032.8|6047.3|6046.3|6031.5|6030.5|2955
1655128200000|2022-06-13 13:50:00|6033.5|6032.5|6038.3|6037.3|6040.8|6039.8|6030.3|6029.3|591
1655128500000|2022-06-13 13:55:00|6038|6037|6038.5|6037.5|6045|6044|6036.5|6035.5|462
1655128800000|2022-06-13 14:00:00|6038.3|6037.3|6029|6028|6046|6045|6027|6026|1613
1655129100000|2022-06-13 14:05:00|6028.8|6027.8|6028.3|6027.3|6040.3|6039.3|6026|6025|544
1655129400000|2022-06-13 14:10:00|6028.2|6027.2|6022.9|6021.9|6032.9|6031.9|6020.2|6019.2|724
1655129700000|2022-06-13 14:15:00|6022.7|6021.7|6010.4|6009.4|6023.2|6022.2|6008.4|6007.4|5071
1655130000000|2022-06-13 14:20:00|6010.2|6009.2|6006.9|6005.9|6015.7|6014.7|6005.9|6004.9|830
1655130300000|2022-06-13 14:25:00|6007.2|6006.2|6008.9|6007.9|6013.9|6012.9|6007.2|6006.2|787
1655130600000|2022-06-13 14:30:00|6008.4|6007.4|6018.7|6017.7|6022.4|6021.4|6008.2|6007.2|774
1655130900000|2022-06-13 14:35:00|6018.4|6017.4|6020.9|6019.9|6031.9|6030.9|6017.2|6016.2|873
1655131200000|2022-06-13 14:40:00|6020.4|6019.4|6015.7|6014.7|6026.7|6025.7|6013.9|6012.9|730
1655131500000|2022-06-13 14:45:00|6015.4|6014.4|6010.7|6009.7|6016.7|6015.7|6006.4|6005.4|671
1655131800000|2022-06-13 14:50:00|6010.9|6009.9|6014.4|6013.4|6017.7|6016.7|6008.9|6007.9|857
1655132100000|2022-06-13 14:55:00|6014.2|6013.2|6019.9|6018.9|6024.7|6023.7|6012.7|6011.7|1238
1655132400000|2022-06-13 15:00:00|6019.4|6018.4|6016.7|6015.7|6020.4|6019.4|6010.9|6009.9|1748
1655132700000|2022-06-13 15:05:00|6016.4|6015.4|6019.2|6018.2|6021.4|6020.4|6013.9|6012.9|1504
1655133000000|2022-06-13 15:10:00|6018.9|6017.9|6027.4|6026.4|6028.4|6027.4|6015.4|6014.4|1004
1655133300000|2022-06-13 15:15:00|6027.2|6026.2|6038.7|6037.7|6040.7|6039.7|6026.7|6025.7|1512
1655133600000|2022-06-13 15:20:00|6038.2|6037.2|6043.2|6042.2|6043.4|6042.4|6036.2|6035.2|1403
1655133900000|2022-06-13 15:25:00|6043.4|6042.4|6025.9|6024.9|6044.9|6043.9|6024.9|6023.9|2028
1655134200000|2022-06-13 15:30:00|6026.4|6024.4|6023.4|6021.4|6037.7|6035.7|6014.4|6012.4|5833
1655134500000|2022-06-13 15:35:00|6021.7|6019.7|6049.4|6047.4|6049.7|6047.7|6021.7|6019.7|2773
1655134800000|2022-06-13 15:40:00|6049.9|6047.9|6053.9|6051.9|6055.4|6053.4|6043.4|6041.4|3279
1655135100000|2022-06-13 15:45:00|6053.7|6051.7|6049.2|6047.2|6054.2|6052.2|6042.7|6040.7|2104
1655135400000|2022-06-13 15:50:00|6048.9|6046.9|6039.7|6037.7|6055.7|6053.7|6037.9|6035.9|994
1655135700000|2022-06-13 15:55:00|6039.4|6037.4|6042.7|6040.7|6044.7|6042.7|6037.7|6035.7|4400
1655136000000|2022-06-13 16:00:00|6042.4|6040.4|6043.2|6041.2|6050.9|6048.9|6037.9|6035.9|298
1655136300000|2022-06-13 16:05:00|6043.4|6041.4|6045.9|6043.9|6053.4|6051.4|6036.9|6034.9|356
1655136600000|2022-06-13 16:10:00|6046.2|6044.2|6057.2|6055.2|6063.4|6061.4|6043.2|6041.2|448
1655136900000|2022-06-13 16:15:00|6056.9|6054.9|6055.2|6053.2|6061.9|6059.9|6049.2|6047.2|404
1655137200000|2022-06-13 16:20:00|6055.4|6053.4|6053.4|6051.4|6061.2|6059.2|6050.7|6048.7|291
1655137500000|2022-06-13 16:25:00|6053.7|6051.7|6054.7|6052.7|6061.9|6059.9|6051.2|6049.2|194
1655137800000|2022-06-13 16:30:00|6054.4|6052.4|6069.9|6067.9|6071.9|6069.9|6050.9|6048.9|173
1655138100000|2022-06-13 16:35:00|6069.7|6067.7|6080.9|6078.9|6083.7|6081.7|6069.2|6067.2|308
1655138400000|2022-06-13 16:40:00|6080.2|6078.2|6059.9|6057.9|6080.9|6078.9|6059.7|6057.7|262
1655138700000|2022-06-13 16:45:00|6060.2|6058.2|6055.4|6053.4|6063.9|6061.9|6055.4|6053.4|359
1655139000000|2022-06-13 16:50:00|6056.2|6054.2|6050.4|6048.4|6062.2|6060.2|6050.4|6048.4|311
1655139300000|2022-06-13 16:55:00|6050.9|6048.9|6047.4|6045.4|6052.9|6050.9|6043.7|6041.7|195
1655139600000|2022-06-13 17:00:00|6047.7|6045.7|6041.4|6039.4|6047.7|6045.7|6040.9|6038.9|100
1655139900000|2022-06-13 17:05:00|6041.2|6039.2|6047.7|6045.7|6048.7|6046.7|6038.9|6036.9|101
1655140200000|2022-06-13 17:10:00|6047.9|6045.9|6045.4|6043.4|6047.9|6045.9|6038.4|6036.4|105
1655140500000|2022-06-13 17:15:00|6045.2|6043.2|6047.7|6045.7|6048.9|6046.9|6043.2|6041.2|48
1655140800000|2022-06-13 17:20:00|6047.9|6045.9|6044.7|6042.7|6048.2|6046.2|6041.4|6039.4|36
1655141100000|2022-06-13 17:25:00|6045.2|6043.2|6045.2|6043.2|6046.9|6044.9|6038.7|6036.7|124
1655141400000|2022-06-13 17:30:00|6044.9|6042.9|6037.7|6035.7|6047.7|6045.7|6037.2|6035.2|140
1655141700000|2022-06-13 17:35:00|6037.4|6035.4|6046.7|6044.7|6047.4|6045.4|6036.7|6034.7|152
1655142000000|2022-06-13 17:40:00|6046.9|6044.9|6060.9|6058.9|6061.2|6059.2|6046.9|6044.9|131
1655142300000|2022-06-13 17:45:00|6062.4|6060.4|6069.7|6067.7|6069.9|6067.9|6060.9|6058.9|163
1655142600000|2022-06-13 17:50:00|6069.9|6067.9|6060.9|6058.9|6071.7|6069.7|6057.7|6055.7|72
1655142900000|2022-06-13 17:55:00|6061.2|6059.2|6065.7|6063.7|6068.7|6066.7|6061.2|6059.2|61
1655143200000|2022-06-13 18:00:00|6065.4|6063.4|6054.4|6052.4|6065.4|6063.4|6052.9|6050.9|79
1655143500000|2022-06-13 18:05:00|6054.7|6052.7|6045.9|6043.9|6055.2|6053.2|6045.9|6043.9|75
1655143800000|2022-06-13 18:10:00|6045.7|6043.7|6040.2|6038.2|6047.4|6045.4|6038.9|6036.9|126
1655144100000|2022-06-13 18:15:00|6039.7|6037.7|6045.2|6043.2|6048.7|6046.7|6039.2|6037.2|59
1655144400000|2022-06-13 18:20:00|6045.4|6043.4|6044.4|6042.4|6050.9|6048.9|6043.4|6041.4|118
1655144700000|2022-06-13 18:25:00|6044.2|6042.2|6045.7|6043.7|6050.7|6048.7|6043.4|6041.4|67
1655145000000|2022-06-13 18:30:00|6045.4|6043.4|6045.7|6043.7|6047.4|6045.4|6036.9|6034.9|119
1655145300000|2022-06-13 18:35:00|6045.9|6043.9|6056.7|6054.7|6060.7|6058.7|6044.7|6042.7|88
1655145600000|2022-06-13 18:40:00|6056.4|6054.4|6058.2|6056.2|6063.9|6061.9|6053.9|6051.9|50
1655145900000|2022-06-13 18:45:00|6057.7|6055.7|6056.2|6054.2|6062.2|6060.2|6053.2|6051.2|27
1655146200000|2022-06-13 18:50:00|6055.9|6053.9|6051.9|6049.9|6056.4|6054.4|6049.2|6047.2|68
1655146500000|2022-06-13 18:55:00|6051.7|6049.7|6043.9|6041.9|6051.7|6049.7|6041.7|6039.7|68
1655146800000|2022-06-13 19:00:00|6043.7|6041.7|6046.7|6044.7|6048.9|6046.9|6037.9|6035.9|96
1655147100000|2022-06-13 19:05:00|6046.4|6044.4|6041.4|6039.4|6049.7|6047.7|6039.7|6037.7|32
1655147400000|2022-06-13 19:10:00|6041.7|6039.7|6037.4|6035.4|6042.2|6040.2|6035.7|6033.7|79
1655147700000|2022-06-13 19:15:00|6037.2|6035.2|6045.7|6043.7|6063.4|6061.4|6028.9|6026.9|962
1655148000000|2022-06-13 19:20:00|6045.4|6043.4|6037.9|6035.9|6049.7|6047.7|6035.9|6033.9|118
1655148300000|2022-06-13 19:25:00|6037.2|6035.2|6033.2|6031.2|6040.9|6038.9|6032.9|6030.9|75
1655148600000|2022-06-13 19:30:00|6032.7|6030.7|6027.2|6025.2|6033.9|6031.9|6023.9|6021.9|128
1655148900000|2022-06-13 19:35:00|6026.7|6024.7|6021.9|6019.9|6034.7|6032.7|6021.2|6019.2|176
1655149200000|2022-06-13 19:40:00|6022.2|6020.2|6020.2|6018.2|6022.7|6020.7|6017.9|6015.9|197
1655149500000|2022-06-13 19:45:00|6019.9|6017.9|6020.4|6018.4|6026.9|6024.9|6017.4|6015.4|197
1655149800000|2022-06-13 19:50:00|6021.4|6019.4|6025.2|6023.2|6025.7|6023.7|6012.4|6010.4|331
1655150100000|2022-06-13 19:55:00|6025.4|6023.4|6028.9|6026.9|6033.9|6031.9|6024.4|6022.4|236
1655150400000|2022-06-13 20:00:00|6028.4|6024.4|6029.2|6025.2|6029.2|6025.2|6016.2|6012.2|0
1655150700000|2022-06-13 20:05:00|6029.1|6025.1|6034.9|6030.9|6034.9|6030.9|6027.5|6023.5|0
1655151000000|2022-06-13 20:10:00|6035.3|6031.3|6032|6028|6041.4|6037.4|6031.6|6027.6|0
1655151300000|2022-06-13 20:15:00|6031.8|6027.8|6031.6|6027.6|6036.5|6032.5|6029|6025|0
1655151600000|2022-06-13 20:20:00|6031.5|6027.5|6025.8|6021.8|6031.8|6027.8|6025.3|6021.3|0
1655151900000|2022-06-13 20:25:00|6025.5|6021.5|6029.6|6025.6|6030.6|6026.6|6024.6|6020.6|0
1655152200000|2022-06-13 20:30:00|6029.8|6025.8|6033.4|6029.4|6035|6031|6029.8|6025.8|0
1655152500000|2022-06-13 20:35:00|6033.3|6029.3|6037.1|6033.1|6037.8|6033.8|6031|6027|0
1655152800000|2022-06-13 20:40:00|6036.8|6032.8|6037.2|6033.2|6038.8|6034.8|6035.2|6031.2|0
1655153100000|2022-06-13 20:45:00|6037.4|6033.4|6035|6031|6038.8|6034.8|6034.8|6030.8|0
1655153400000|2022-06-13 20:50:00|6035.2|6031.2|6036|6032|6036.6|6032.6|6032.6|6028.6|0
1655153700000|2022-06-13 20:55:00|6035.8|6031.8|6034.8|6030.8|6036.7|6032.7|6031.5|6027.5|0
1655154000000|2022-06-13 21:00:00|6035.2|6031.2|6034.1|6030.1|6035.4|6031.4|6033.8|6029.8|0
1655154300000|2022-06-13 21:05:00|6034|6030|6034.6|6030.6|6034.9|6030.9|6033.9|6029.9|0
1655154600000|2022-06-13 21:10:00|6034.1|6030.1|6033.7|6029.7|6034.8|6030.8|6033.5|6029.5|0
1655154900000|2022-06-13 21:15:00|6034.1|6030.1|6034.6|6030.6|6034.9|6030.9|6034.1|6030.1|0
1655155200000|2022-06-13 21:20:00|6034.8|6030.8|6036.2|6032.2|6036.2|6032.2|6034.2|6030.2|0
1655155500000|2022-06-13 21:25:00|6036.3|6032.3|6036.3|6032.3|6037.2|6033.2|6035.9|6031.9|0
1655155800000|2022-06-13 21:30:00|6036.5|6032.5|6036.7|6032.7|6037.5|6033.5|6036.5|6032.5|0
1655156100000|2022-06-13 21:35:00|6036.8|6032.8|6037.3|6033.3|6037.7|6033.7|6036.8|6032.8|0
1655156400000|2022-06-13 21:40:00|6037.2|6033.2|6036.5|6032.5|6037.2|6033.2|6036.3|6032.3|0
1655156700000|2022-06-13 21:45:00|6036.7|6032.7|6035.8|6031.8|6036.7|6032.7|6035.8|6031.8|0
1655157000000|2022-06-13 21:50:00|6036.1|6032.1|6036.5|6032.5|6037|6033|6035.8|6031.8|0
1655157300000|2022-06-13 21:55:00|6036.3|6032.3|6036.9|6032.9|6037.5|6033.5|6035.8|6031.8|0
1655157600000|2022-06-13 22:00:00|6037.4|6033.4|6042.1|6038.1|6045.6|6041.6|6037.4|6033.4|0
1655157900000|2022-06-13 22:05:00|6042.2|6038.2|6047.4|6043.4|6047.4|6043.4|6042.2|6038.2|0
1655158200000|2022-06-13 22:10:00|6047|6043|6047.7|6043.7|6048.4|6044.4|6046.3|6042.3|0
1655158500000|2022-06-13 22:15:00|6047.4|6043.4|6050|6046|6050.3|6046.3|6047.4|6043.4|0
1655158800000|2022-06-13 22:20:00|6050.1|6046.1|6049.8|6045.8|6050.8|6046.8|6047|6043|0
1655159100000|2022-06-13 22:25:00|6049.9|6045.9|6050.4|6046.4|6050.5|6046.5|6048.9|6044.9|0
1655159400000|2022-06-13 22:30:00|6050.2|6046.2|6048.6|6044.6|6050.9|6046.9|6047.9|6043.9|0
1655159700000|2022-06-13 22:35:00|6048.4|6044.4|6048.3|6044.3|6048.4|6044.4|6047.4|6043.4|0
1655160000000|2022-06-13 22:40:00|6048.1|6044.1|6046.9|6042.9|6048.6|6044.6|6046|6042|0
1655160300000|2022-06-13 22:45:00|6046.7|6042.7|6046.4|6042.4|6046.7|6042.7|6045|6041|0
1655160600000|2022-06-13 22:50:00|6046.3|6042.3|6046|6042|6046.3|6042.3|6044.4|6040.4|0
1655160900000|2022-06-13 22:55:00|6046.2|6042.2|6044.8|6040.8|6047.4|6043.4|6044.8|6040.8|0
1655161200000|2022-06-13 23:00:00|6045|6041|6043.1|6039.1|6046|6042|6043.1|6039.1|0
1655161500000|2022-06-13 23:05:00|6043.4|6039.4|6043.1|6039.1|6045|6041|6042.7|6038.7|0
1655161800000|2022-06-13 23:10:00|6042.7|6038.7|6040.9|6036.9|6043.4|6039.4|6040|6036|0
1655162100000|2022-06-13 23:15:00|6040.7|6036.7|6038|6035|6040.7|6037.2|6036.3|6033.3|0
1655162400000|2022-06-13 23:20:00|6037.9|6034.9|6040.5|6037.5|6040.9|6037.9|6037.7|6034.7|0
1655162700000|2022-06-13 23:25:00|6040.6|6037.6|6040.7|6037.7|6041.4|6038.4|6038.6|6035.6|0
1655163000000|2022-06-13 23:30:00|6040.9|6037.9|6037.1|6034.1|6041.6|6038.6|6037.1|6034.1|0
1655163300000|2022-06-13 23:35:00|6037.3|6034.3|6034.3|6031.3|6038.5|6035.5|6034.3|6031.3|0
1655163600000|2022-06-13 23:40:00|6034.5|6031.5|6032.5|6029.5|6034.5|6031.5|6032.2|6029.2|0
1655163900000|2022-06-13 23:45:00|6032.9|6029.9|6035.5|6032.5|6036.2|6033.2|6032.2|6029.2|0
1655164200000|2022-06-13 23:50:00|6035.6|6032.6|6036.9|6033.9|6037.4|6034.4|6035.1|6032.1|0
1655164500000|2022-06-13 23:55:00|6037|6034|6041.9|6038.9|6041.9|6038.9|6036.9|6033.9|0
1655164800000|2022-06-14 00:00:00|6041.7|6038.7|6039.3|6036.3|6044.8|6041.8|6038.1|6035.1|0
1655165100000|2022-06-14 00:05:00|6039.6|6036.6|6047.7|6044.7|6048|6045|6037.5|6034.5|0
1655165400000|2022-06-14 00:10:00|6048|6045|6048.8|6045.8|6051.6|6048.6|6046.6|6043.6|0
1655165700000|2022-06-14 00:15:00|6049|6046|6032.2|6029.2|6056.3|6053.3|6032.1|6029.1|0
1655166000000|2022-06-14 00:20:00|6033|6030|6040.7|6037.7|6042.4|6039.4|6030.5|6027.5|0
1655166300000|2022-06-14 00:25:00|6039|6036|6043|6040|6044.7|6041.7|6037.9|6034.9|0
1655166600000|2022-06-14 00:30:00|6044.7|6041.7|6053.2|6050.2|6053.7|6050.7|6041.2|6038.2|0
1655166900000|2022-06-14 00:35:00|6053.3|6050.3|6056.8|6053.8|6058.5|6055.5|6049.9|6046.9|0
1655167200000|2022-06-14 00:40:00|6056.7|6053.7|6053.4|6050.4|6058.5|6055.5|6051.7|6048.7|0
1655167500000|2022-06-14 00:45:00|6051.7|6048.7|6046.6|6043.6|6051.7|6048.7|6044.9|6041.9|0
1655167800000|2022-06-14 00:50:00|6045.7|6042.7|6048.4|6045.4|6048.4|6045.4|6041.6|6038.6|0
1655168100000|2022-06-14 00:55:00|6050|6047|6048.4|6045.4|6051.8|6048.8|6044.9|6041.9|0
1655168400000|2022-06-14 01:00:00|6050.1|6047.1|6048.4|6045.4|6050.1|6047.1|6043.3|6040.3|0
1655168700000|2022-06-14 01:05:00|6050.1|6047.1|6041.6|6038.6|6050.1|6047.1|6039.9|6036.9|0
1655169000000|2022-06-14 01:10:00|6040.8|6037.8|6041.7|6038.7|6043.4|6040.4|6039.9|6036.9|0
1655169300000|2022-06-14 01:15:00|6041.6|6038.6|6038.3|6035.3|6045.1|6042.1|6038.2|6035.2|0
1655169600000|2022-06-14 01:20:00|6039.9|6036.9|6045|6042|6045.1|6042.1|6039.9|6036.9|0
1655169900000|2022-06-14 01:25:00|6045.1|6042.1|6034.8|6031.8|6046.7|6043.7|6034.8|6031.8|0
1655170200000|2022-06-14 01:30:00|6033.1|6030.1|6040|6037|6040|6037|6029.7|6026.7|0
1655170500000|2022-06-14 01:35:00|6039.9|6036.9|6039.1|6036.1|6043.4|6040.4|6038.2|6035.2|0
1655170800000|2022-06-14 01:40:00|6040|6037|6031.5|6028.5|6040|6037|6031.5|6028.5|0
1655171100000|2022-06-14 01:45:00|6031.4|6028.4|6027.9|6024.9|6031.4|6028.4|6024.6|6021.6|0
1655171400000|2022-06-14 01:50:00|6026.2|6023.2|6024.6|6021.6|6030.5|6027.5|6022.9|6019.9|0
1655171700000|2022-06-14 01:55:00|6022.9|6019.9|6022.9|6019.9|6025.4|6022.4|6021.1|6018.1|0
1655172000000|2022-06-14 02:00:00|6022|6019|6026.6|6023.6|6028.4|6025.4|6021.2|6018.2|0
1655172300000|2022-06-14 02:05:00|6026.7|6023.7|6034.4|6031.4|6035.2|6032.2|6026.6|6023.6|0
1655172600000|2022-06-14 02:10:00|6033.5|6030.5|6031.8|6028.8|6035.2|6032.2|6031.8|6028.8|0
1655172900000|2022-06-14 02:15:00|6031.9|6028.9|6029.3|6026.3|6033.6|6030.6|6028.4|6025.4|0
1655173200000|2022-06-14 02:20:00|6030.1|6027.1|6033.5|6030.5|6035.2|6032.2|6030.1|6027.1|0
1655173500000|2022-06-14 02:25:00|6034.4|6031.4|6031.8|6028.8|6035.2|6032.2|6029.2|6026.2|0
1655173800000|2022-06-14 02:30:00|6032.7|6029.7|6035.3|6032.3|6037|6034|6031.8|6028.8|0
1655174100000|2022-06-14 02:35:00|6035.2|6032.2|6037|6034|6037|6034|6035.2|6032.2|0
1655174400000|2022-06-14 02:40:00|6038.6|6035.6|6033.6|6030.6|6038.7|6035.7|6033.6|6030.6|0
1655174700000|2022-06-14 02:45:00|6034.5|6031.5|6033.6|6030.6|6037|6034|6031.9|6028.9|0
1655175000000|2022-06-14 02:50:00|6033.7|6030.7|6033.7|6030.7|6037.1|6034.1|6032.8|6029.8|0
1655175300000|2022-06-14 02:55:00|6032.8|6029.8|6037.1|6034.1|6038.8|6035.8|6032|6029|0
1655175600000|2022-06-14 03:00:00|6037.9|6034.9|6042.3|6039.3|6043.1|6040.1|6037.9|6034.9|0
1655175900000|2022-06-14 03:05:00|6043.1|6040.1|6039.7|6036.7|6043.1|6040.1|6039.7|6036.7|0
1655176200000|2022-06-14 03:10:00|6040.6|6037.6|6042.3|6039.3|6044.9|6041.9|6038.9|6035.9|0
1655176500000|2022-06-14 03:15:00|6043.2|6040.2|6041.4|6038.4|6043.2|6040.2|6039.8|6036.8|0
1655176800000|2022-06-14 03:20:00|6041.5|6038.5|6043.1|6040.1|6044.8|6041.8|6041.4|6038.4|0
1655177100000|2022-06-14 03:25:00|6043.2|6040.2|6043.1|6040.1|6044.8|6041.8|6041.4|6038.4|0
1655177400000|2022-06-14 03:30:00|6043.2|6040.2|6050|6047|6050|6047|6043.1|6040.1|0
1655177700000|2022-06-14 03:35:00|6050.8|6047.8|6046.6|6043.6|6051.7|6048.7|6046.5|6043.5|0
1655178000000|2022-06-14 03:40:00|6044.9|6041.9|6044.9|6041.9|6044.9|6041.9|6043.2|6040.2|0
1655178300000|2022-06-14 03:45:00|6044|6041|6044.9|6041.9|6048.3|6045.3|6043.1|6040.1|0
1655178600000|2022-06-14 03:50:00|6044.8|6041.8|6048.3|6045.3|6049.9|6046.9|6043.2|6040.2|0
1655178900000|2022-06-14 03:55:00|6048.2|6045.2|6044.9|6041.9|6048.2|6045.2|6043.2|6040.2|0
1655179200000|2022-06-14 04:00:00|6045|6042|6066.2|6063.2|6068.8|6065.8|6045|6042|0
1655179500000|2022-06-14 04:05:00|6067|6064|6068.8|6065.8|6070.5|6067.5|6064.5|6061.5|0
1655179800000|2022-06-14 04:10:00|6068.9|6065.9|6072.1|6069.1|6072.2|6069.2|6067|6064|0
1655180100000|2022-06-14 04:15:00|6072.2|6069.2|6072.3|6069.3|6073.9|6070.9|6070.4|6067.4|0
1655180400000|2022-06-14 04:20:00|6071.4|6068.4|6068.2|6065.2|6072.3|6069.3|6066.5|6063.5|0
1655180700000|2022-06-14 04:25:00|6066.6|6063.6|6070|6067|6070|6067|6064.8|6061.8|0
1655181000000|2022-06-14 04:30:00|6069.9|6066.9|6074.9|6071.9|6076.6|6073.6|6064.7|6061.7|0
1655181300000|2022-06-14 04:35:00|6074.8|6071.8|6073.1|6070.1|6074.9|6071.9|6070.6|6067.6|0
1655181600000|2022-06-14 04:40:00|6073.2|6070.2|6073.6|6070.6|6075.3|6072.3|6073.1|6070.1|0
1655181900000|2022-06-14 04:45:00|6073.5|6070.5|6070|6067|6073.5|6070.5|6068.3|6065.3|0
1655182200000|2022-06-14 04:50:00|6068.3|6065.3|6073.5|6070.5|6073.5|6070.5|6068.3|6065.3|0
1655182500000|2022-06-14 04:55:00|6071.8|6068.8|6073.4|6070.4|6075.2|6072.2|6071.8|6068.8|0
1655182800000|2022-06-14 05:00:00|6071.7|6068.7|6077.7|6074.7|6078.6|6075.6|6071.7|6068.7|0
1655183100000|2022-06-14 05:05:00|6078.5|6075.5|6081.5|6078.5|6085|6082|6076.8|6073.8|0
1655183400000|2022-06-14 05:10:00|6082.3|6079.3|6084.8|6081.8|6086.7|6083.7|6079.6|6076.6|0
1655183700000|2022-06-14 05:15:00|6083.2|6080.2|6076.4|6073.4|6083.2|6080.2|6076.4|6073.4|0
1655184000000|2022-06-14 05:20:00|6074.7|6071.7|6077.7|6074.7|6079.7|6076.7|6074.7|6071.7|0
1655184300000|2022-06-14 05:25:00|6076|6073|6077.6|6074.6|6079.4|6076.4|6076|6073|0
1655184600000|2022-06-14 05:30:00|6077.7|6074.7|6077.3|6074.3|6082.7|6079.7|6075.7|6072.7|0
1655184900000|2022-06-14 05:35:00|6079|6076|6076.3|6073.3|6079.6|6076.6|6075.5|6072.5|0
1655185200000|2022-06-14 05:40:00|6077.2|6074.2|6085.7|6082.7|6087.8|6084.8|6076.4|6073.4|0
1655185500000|2022-06-14 05:45:00|6084|6081|6087.3|6084.3|6092.6|6089.6|6084|6081|0
1655185800000|2022-06-14 05:50:00|6088.2|6085.2|6092.5|6089.5|6092.5|6089.5|6085.6|6082.6|0
1655186100000|2022-06-14 05:55:00|6090.9|6087.9|6084.4|6081.4|6095.9|6092.9|6084.4|6081.4|0
1655186400000|2022-06-14 06:00:00|6081.1|6078.1|6084.9|6082.9|6090.4|6088.4|6066.9|6064.9|487
1655186700000|2022-06-14 06:05:00|6084.7|6082.7|6085.9|6083.9|6088.4|6086.4|6079.7|6077.7|3247
1655187000000|2022-06-14 06:10:00|6086.7|6084.7|6089.9|6087.9|6090.4|6088.4|6084.9|6082.9|177
1655187300000|2022-06-14 06:15:00|6089.7|6087.7|6090.9|6088.9|6092.9|6090.9|6087.9|6085.9|218
1655187600000|2022-06-14 06:20:00|6091.2|6089.2|6084.2|6082.2|6092.4|6090.4|6083.2|6081.2|199
1655187900000|2022-06-14 06:25:00|6084.9|6082.9|6076.7|6074.7|6088.9|6086.9|6076.7|6074.7|197
1655188200000|2022-06-14 06:30:00|6076.9|6074.9|6079.4|6077.4|6081.7|6079.7|6075.7|6073.7|465
1655188500000|2022-06-14 06:35:00|6079.9|6077.9|6067.7|6065.7|6079.9|6077.9|6067.2|6065.2|184
1655188800000|2022-06-14 06:40:00|6068.4|6066.4|6070.9|6068.9|6074.7|6072.7|6067.7|6065.7|112
1655189100000|2022-06-14 06:45:00|6071.2|6069.2|6079.4|6077.4|6079.7|6077.7|6070.9|6068.9|163
1655189400000|2022-06-14 06:50:00|6079.2|6077.2|6083.4|6081.4|6083.4|6081.4|6078.2|6076.2|188
1655189700000|2022-06-14 06:55:00|6083.7|6081.7|6071.4|6069.4|6083.7|6081.7|6070.7|6068.7|428
1655190000000|2022-06-14 07:00:00|6071.2|6069.2|6062.9|6061.9|6078.7|6077.7|6061.4|6060.4|3316
1655190300000|2022-06-14 07:05:00|6063.4|6062.4|6051.7|6050.7|6077.4|6076.4|6048.9|6047.9|2956
1655190600000|2022-06-14 07:10:00|6050.4|6049.4|6043.4|6042.4|6063.2|6062.2|6040.7|6039.7|1238
1655190900000|2022-06-14 07:15:00|6041.7|6040.7|6039.9|6038.9|6046.7|6045.7|6035.2|6034.2|1262
1655191200000|2022-06-14 07:20:00|6040.4|6039.4|6018.4|6017.4|6040.9|6039.9|6012.9|6011.9|7488
1655191500000|2022-06-14 07:25:00|6018.2|6017.2|6012.4|6011.4|6019.9|6018.9|6003.4|6002.4|4942
1655191800000|2022-06-14 07:30:00|6012.7|6011.7|6024.9|6023.9|6026.9|6025.9|6007.7|6006.7|2084
1655192100000|2022-06-14 07:35:00|6023.9|6022.9|6021.4|6020.4|6025.4|6024.4|6015.4|6014.4|2271
1655192400000|2022-06-14 07:40:00|6021.3|6020.3|6037.6|6036.6|6038.1|6037.1|6021.1|6020.1|704
1655192700000|2022-06-14 07:45:00|6037.8|6036.8|6038.6|6037.6|6042.3|6041.3|6034.3|6033.3|1026
1655193000000|2022-06-14 07:50:00|6038.3|6037.3|6031.3|6030.3|6043.3|6042.3|6031.3|6030.3|690
1655193300000|2022-06-14 07:55:00|6030.8|6029.8|6025.3|6024.3|6031.3|6030.3|6020.6|6019.6|2898
1655193600000|2022-06-14 08:00:00|6025.1|6024.1|6022.8|6021.8|6031.3|6030.3|6012.3|6011.3|730
1655193900000|2022-06-14 08:05:00|6022.6|6021.6|6016.3|6015.3|6022.8|6021.8|6010.6|6009.6|3894
1655194200000|2022-06-14 08:10:00|6016.1|6015.1|6019.8|6018.8|6028.1|6027.1|6015.1|6014.1|1626
1655194500000|2022-06-14 08:15:00|6020.3|6019.3|6013.3|6012.3|6026.3|6025.3|6012.6|6011.6|559
1655194800000|2022-06-14 08:20:00|6013.1|6012.1|6009.8|6008.8|6019.1|6018.1|6008.3|6007.3|742
1655195100000|2022-06-14 08:25:00|6009.6|6008.6|6008.3|6007.3|6016.3|6015.3|6004.1|6003.1|764
1655195400000|2022-06-14 08:30:00|6008.1|6007.1|6018.3|6017.3|6018.8|6017.8|5998.8|5997.8|1007
1655195700000|2022-06-14 08:35:00|6017.3|6016.3|6009.1|6008.1|6019.8|6018.8|6008.8|6007.8|472
1655196000000|2022-06-14 08:40:00|6010.3|6009.3|6005.8|6004.8|6010.3|6009.3|6002.8|6001.8|666
1655196300000|2022-06-14 08:45:00|6006.3|6005.3|6004.6|6003.6|6010.6|6009.6|6001.8|6000.8|414
1655196600000|2022-06-14 08:50:00|6003.8|6002.8|6002.8|6001.8|6007.8|6006.8|6002.3|6001.3|1178
1655196900000|2022-06-14 08:55:00|6002.6|6001.6|5997.3|5996.3|6005.6|6004.6|5993.8|5992.8|595
1655197200000|2022-06-14 09:00:00|5996.8|5995.8|5995.8|5994.8|6003.3|6002.3|5992.3|5991.3|1248
1655197500000|2022-06-14 09:05:00|5996.1|5995.1|5993.3|5992.3|5997.3|5996.3|5989.1|5988.1|372
1655197800000|2022-06-14 09:10:00|5993.1|5992.1|5987.3|5986.3|5993.6|5992.6|5985.8|5984.8|929
1655198100000|2022-06-14 09:15:00|5987.1|5986.1|5987.8|5986.8|5990.3|5989.3|5982.3|5981.3|538
1655198400000|2022-06-14 09:20:00|5987.6|5986.6|5993.3|5992.3|5995.8|5994.8|5984.8|5983.8|8484
1655198700000|2022-06-14 09:25:00|5993.6|5992.6|5981.3|5980.3|5993.6|5992.6|5980.1|5979.1|614
1655199000000|2022-06-14 09:30:00|5981.6|5980.6|5972.8|5971.8|5987.3|5986.3|5972.8|5971.8|629
1655199300000|2022-06-14 09:35:00|5973.1|5972.1|5982.3|5981.3|5987.8|5986.8|5972.8|5971.8|715
1655199600000|2022-06-14 09:40:00|5982.1|5981.1|5977.3|5976.3|5986.3|5985.3|5976.6|5975.6|1155
1655199900000|2022-06-14 09:45:00|5977.6|5976.6|5973.8|5972.8|5978.1|5977.1|5970.8|5969.8|533
1655200200000|2022-06-14 09:50:00|5974.1|5973.1|5969.8|5968.8|5974.3|5973.3|5969.1|5968.1|602
1655200500000|2022-06-14 09:55:00|5969.6|5968.6|5965.3|5964.3|5970.1|5969.1|5964.6|5963.6|899
1655200800000|2022-06-14 10:00:00|5965.1|5964.1|5951.8|5950.8|5966.1|5965.1|5950.8|5949.8|690
1655201100000|2022-06-14 10:05:00|5952.1|5951.1|5953.8|5952.8|5958.3|5957.3|5950.8|5949.8|974
1655201400000|2022-06-14 10:10:00|5954.1|5953.1|5944.3|5943.3|5954.1|5953.1|5943.8|5942.8|4408
1655201700000|2022-06-14 10:15:00|5944.6|5943.6|5940.6|5939.6|5945.1|5944.1|5938.8|5937.8|10876
1655202000000|2022-06-14 10:20:00|5940.3|5939.3|5941.1|5940.1|5944.6|5943.6|5933.8|5932.8|577
1655202300000|2022-06-14 10:25:00|5941.3|5940.3|5937.8|5936.8|5941.3|5940.3|5934.3|5933.3|472
1655202600000|2022-06-14 10:30:00|5937.6|5936.6|5953.1|5952.1|5956.3|5955.3|5934.3|5933.3|6310
1655202900000|2022-06-14 10:35:00|5953.3|5952.3|5951.8|5950.8|5954.8|5953.8|5948.1|5947.1|1314
1655203200000|2022-06-14 10:40:00|5951.6|5950.6|5951.8|5950.8|5953.8|5952.8|5947.3|5946.3|356
1655203500000|2022-06-14 10:45:00|5952.1|5951.1|5955.6|5954.6|5959.8|5958.8|5952.1|5951.1|492
1655203800000|2022-06-14 10:50:00|5955.3|5954.3|5957.3|5956.3|5959.6|5958.6|5954.8|5953.8|1031
1655204100000|2022-06-14 10:55:00|5957.1|5956.1|5950.1|5949.1|5957.3|5956.3|5949.8|5948.8|968
1655204400000|2022-06-14 11:00:00|5950.8|5949.8|5948.3|5947.3|5955.1|5954.1|5943.1|5942.1|507
1655204700000|2022-06-14 11:05:00|5948.1|5947.1|5941.8|5940.8|5950.3|5949.3|5940.3|5939.3|429
1655205000000|2022-06-14 11:10:00|5942.1|5941.1|5959.8|5958.8|5960.8|5959.8|5941.8|5940.8|342
1655205300000|2022-06-14 11:15:00|5959.6|5958.6|5963.8|5962.8|5963.8|5962.8|5956.8|5955.8|894
1655205600000|2022-06-14 11:20:00|5964.1|5963.1|5971.8|5970.8|5972.8|5971.8|5964.1|5963.1|349
1655205900000|2022-06-14 11:25:00|5971.6|5970.6|5965.3|5964.3|5972.3|5971.3|5964.1|5963.1|281
1655206200000|2022-06-14 11:30:00|5965.1|5964.1|5961.3|5960.3|5969.8|5968.8|5961.3|5960.3|195
1655206500000|2022-06-14 11:35:00|5961.6|5960.6|5956.3|5955.3|5961.6|5960.6|5953.8|5952.8|147
1655206800000|2022-06-14 11:40:00|5956.1|5955.1|5950.1|5949.1|5956.6|5955.6|5949.6|5948.6|290
1655207100000|2022-06-14 11:45:00|5949.9|5948.9|5952.1|5951.1|5955.6|5954.6|5948.6|5947.6|220
1655207400000|2022-06-14 11:50:00|5951.9|5950.9|5953.1|5952.1|5958.1|5957.1|5951.6|5950.6|217
1655207700000|2022-06-14 11:55:00|5953.4|5952.4|5952.1|5951.1|5959.1|5958.1|5951.9|5950.9|217
1655208000000|2022-06-14 12:00:00|5952.6|5951.6|5972.1|5971.1|5977.1|5976.1|5949.9|5948.9|863
1655208300000|2022-06-14 12:05:00|5971.9|5970.9|5974.1|5973.1|5979.1|5978.1|5970.6|5969.6|424
1655208600000|2022-06-14 12:10:00|5974.4|5973.4|5967.1|5966.1|5975.1|5974.1|5965.9|5964.9|673
1655208900000|2022-06-14 12:15:00|5967.4|5966.4|5968.1|5967.1|5973.6|5972.6|5967.4|5966.4|2872
1655209200000|2022-06-14 12:20:00|5968.4|5967.4|5970.6|5969.6|5974.6|5973.6|5966.9|5965.9|2348
1655209500000|2022-06-14 12:25:00|5970.9|5969.9|5966.4|5965.4|5973.1|5972.1|5966.4|5965.4|2297
1655209800000|2022-06-14 12:30:00|5966.6|5965.6|5985.6|5984.6|5985.6|5984.6|5966.4|5965.4|799
1655210100000|2022-06-14 12:35:00|5985.4|5984.4|5986.1|5985.1|5986.6|5985.6|5979.1|5978.1|646
1655210400000|2022-06-14 12:40:00|5986.4|5985.4|5995.1|5994.1|5997.1|5996.1|5986.1|5985.1|510
1655210700000|2022-06-14 12:45:00|5994.9|5993.9|5980.1|5979.1|5994.9|5993.9|5977.9|5976.9|356
1655211000000|2022-06-14 12:50:00|5979.9|5978.9|5988.6|5987.6|5991.6|5990.6|5979.1|5978.1|321
1655211300000|2022-06-14 12:55:00|5988.4|5987.4|5989.1|5988.1|5995.1|5994.1|5987.6|5986.6|642
1655211600000|2022-06-14 13:00:00|5988.1|5987.1|5993.9|5992.9|5994.6|5993.6|5986.4|5985.4|497
1655211900000|2022-06-14 13:05:00|5994.1|5993.1|5987.1|5986.1|5994.1|5993.1|5983.1|5982.1|384
1655212200000|2022-06-14 13:10:00|5987.4|5986.4|5984.6|5983.6|5989.4|5988.4|5983.6|5982.6|665
1655212500000|2022-06-14 13:15:00|5984.9|5983.9|6000.9|5999.9|6001.1|6000.1|5984.6|5983.6|454
1655212800000|2022-06-14 13:20:00|6000.6|5999.6|6004.6|6003.6|6006.4|6005.4|5999.4|5998.4|835
1655213100000|2022-06-14 13:25:00|6004.4|6003.4|5996.1|5995.1|6004.9|6003.9|5994.6|5993.6|832
1655213400000|2022-06-14 13:30:00|5997.1|5996.1|5993.6|5992.6|6000.1|5999.1|5984.4|5983.4|1021
1655213700000|2022-06-14 13:35:00|5993.9|5992.9|5981.9|5980.9|5994.9|5993.9|5981.9|5980.9|4745
1655214000000|2022-06-14 13:40:00|5982.1|5981.1|5972.6|5971.6|5982.1|5981.1|5972.1|5971.1|681
1655214300000|2022-06-14 13:45:00|5972.9|5971.9|5991.6|5990.6|5995.1|5994.1|5972.1|5971.1|682
1655214600000|2022-06-14 13:50:00|5991.4|5990.4|6009.4|6008.4|6010.6|6009.6|5982.9|5981.9|1007
1655214900000|2022-06-14 13:55:00|6008.9|6007.9|6021.6|6020.6|6022.6|6021.6|6008.4|6007.4|1483
1655215200000|2022-06-14 14:00:00|6021.4|6020.4|6018.1|6017.1|6029.1|6028.1|6016.6|6015.6|14025
1655215500000|2022-06-14 14:05:00|6018.4|6017.4|6002.9|6001.9|6019.1|6018.1|6001.4|6000.4|1169
1655215800000|2022-06-14 14:10:00|6002.5|6001.5|5999.7|5998.7|6006.7|6005.7|5996.2|5995.2|2675
1655216100000|2022-06-14 14:15:00|5999.5|5998.5|5988.2|5987.2|6000.2|5999.2|5988.2|5987.2|12385
1655216400000|2022-06-14 14:20:00|5988|5987|5980.2|5979.2|5988.2|5987.2|5976|5975|11819
1655216700000|2022-06-14 14:25:00|5980|5979|5968.2|5967.2|5980.7|5979.7|5968|5967|619
1655217000000|2022-06-14 14:30:00|5968.5|5967.5|5973.2|5972.2|5979.2|5978.2|5965.2|5964.2|3019
1655217300000|2022-06-14 14:35:00|5973|5972|5971.5|5970.5|5979.7|5978.7|5968.7|5967.7|4529
1655217600000|2022-06-14 14:40:00|5971|5970|5963.2|5962.2|5971|5970|5956|5955|503
1655217900000|2022-06-14 14:45:00|5963.5|5962.5|5977.2|5976.2|5977.2|5976.2|5962.2|5961.2|712
1655218200000|2022-06-14 14:50:00|5977.5|5976.5|5979.2|5978.2|5988|5987|5975.5|5974.5|1412
1655218500000|2022-06-14 14:55:00|5979.5|5978.5|5975.5|5974.5|5982.2|5981.2|5974.5|5973.5|2413
1655218800000|2022-06-14 15:00:00|5975.7|5974.7|5978.7|5977.7|5984|5983|5973.2|5972.2|2287
1655219100000|2022-06-14 15:05:00|5979|5978|5963.5|5962.5|5979|5978|5962.2|5961.2|926
1655219400000|2022-06-14 15:10:00|5963.2|5962.2|5956.2|5955.2|5964.2|5963.2|5955.2|5954.2|607
1655219700000|2022-06-14 15:15:00|5956|5955|5960.7|5959.7|5963.7|5962.7|5954.5|5953.5|776
1655220000000|2022-06-14 15:20:00|5961|5960|5964.5|5963.5|5965|5964|5952.7|5951.7|985
1655220300000|2022-06-14 15:25:00|5964.2|5963.2|5954.2|5953.2|5971|5970|5954.2|5953.2|1376
1655220600000|2022-06-14 15:30:00|5954.7|5952.7|5952.7|5950.7|5957.2|5955.2|5945.2|5943.2|3565
1655220900000|2022-06-14 15:35:00|5953.2|5951.2|5940.7|5938.7|5954.5|5952.5|5939|5937|3368
1655221200000|2022-06-14 15:40:00|5940.5|5938.5|5951|5949|5951.7|5949.7|5939|5937|1301
1655221500000|2022-06-14 15:45:00|5950.7|5948.7|5941.5|5939.5|5952.7|5950.7|5938.7|5936.7|255
1655221800000|2022-06-14 15:50:00|5941.7|5939.7|5941.5|5939.5|5943.5|5941.5|5935.7|5933.7|286
1655222100000|2022-06-14 15:55:00|5941.7|5939.7|5941.5|5939.5|5948.7|5946.7|5941|5939|257
1655222400000|2022-06-14 16:00:00|5941.7|5939.7|5928.5|5926.5|5941.7|5939.7|5926.7|5924.7|422
1655222700000|2022-06-14 16:05:00|5928.2|5926.2|5927.7|5925.7|5929.7|5927.7|5924.7|5922.7|282
1655223000000|2022-06-14 16:10:00|5928|5926|5922.2|5920.2|5931|5929|5921.7|5919.7|210
1655223300000|2022-06-14 16:15:00|5922|5920|5936.2|5934.2|5937.7|5935.7|5920.5|5918.5|194
1655223600000|2022-06-14 16:20:00|5936.5|5934.5|5932|5930|5941|5939|5928|5926|196
1655223900000|2022-06-14 16:25:00|5932.2|5930.2|5928.5|5926.5|5932.7|5930.7|5927.5|5925.5|90
1655224200000|2022-06-14 16:30:00|5928.7|5926.7|5926.5|5924.5|5930.7|5928.7|5923.5|5921.5|70
1655224500000|2022-06-14 16:35:00|5926.2|5924.2|5925.2|5923.2|5928|5926|5920|5918|135
1655224800000|2022-06-14 16:40:00|5925.5|5923.5|5927|5925|5929.5|5927.5|5922.5|5920.5|124
1655225100000|2022-06-14 16:45:00|5926.5|5924.5|5930.2|5928.2|5930.5|5928.5|5925|5923|50
1655225400000|2022-06-14 16:50:00|5929.5|5927.5|5933.5|5931.5|5934.7|5932.7|5925.7|5923.7|91
1655225700000|2022-06-14 16:55:00|5933.7|5931.7|5940.2|5938.2|5940.7|5938.7|5933|5931|113
1655226000000|2022-06-14 17:00:00|5940.5|5938.5|5939.5|5937.5|5943.2|5941.2|5935|5933|55
1655226300000|2022-06-14 17:05:00|5939.2|5937.2|5948.5|5946.5|5949.2|5947.2|5938.5|5936.5|148
1655226600000|2022-06-14 17:10:00|5948.2|5946.2|5947.2|5945.2|5950.7|5948.7|5944.2|5942.2|62
1655226900000|2022-06-14 17:15:00|5947.5|5945.5|5959.2|5957.2|5961.2|5959.2|5946.7|5944.7|109
1655227200000|2022-06-14 17:20:00|5959.5|5957.5|5960.5|5958.5|5965.7|5963.7|5958.5|5956.5|154
1655227500000|2022-06-14 17:25:00|5960.2|5958.2|5945.2|5943.2|5960.5|5958.5|5945|5943|195
1655227800000|2022-06-14 17:30:00|5945|5943|5935.2|5933.2|5946.7|5944.7|5934.7|5932.7|107
1655228100000|2022-06-14 17:35:00|5935|5933|5926.7|5924.7|5937|5935|5926.5|5924.5|158
1655228400000|2022-06-14 17:40:00|5926.5|5924.5|5919.7|5917.7|5927.5|5925.5|5916.2|5914.2|179
1655228700000|2022-06-14 17:45:00|5920|5918|5916.5|5914.5|5922.5|5920.5|5912.5|5910.5|160
1655229000000|2022-06-14 17:50:00|5916.7|5914.7|5923.5|5921.5|5923.7|5921.7|5916|5914|76
1655229300000|2022-06-14 17:55:00|5923.7|5921.7|5924.2|5922.2|5929.2|5927.2|5922|5920|70
1655229600000|2022-06-14 18:00:00|5924.5|5922.5|5929.7|5927.7|5931.7|5929.7|5923.7|5921.7|37
1655229900000|2022-06-14 18:05:00|5930|5928|5938.5|5936.5|5940.2|5938.2|5928|5926|46
1655230200000|2022-06-14 18:10:00|5938.7|5936.7|5926|5924|5938.7|5936.7|5922.7|5920.7|99
1655230500000|2022-06-14 18:15:00|5926.2|5924.2|5931|5929|5931|5929|5924.5|5922.5|42
1655230800000|2022-06-14 18:20:00|5931.2|5929.2|5931.5|5929.5|5936.7|5934.7|5929|5927|96
1655231100000|2022-06-14 18:25:00|5931.2|5929.2|5929|5927|5932.5|5930.5|5925.5|5923.5|66
1655231400000|2022-06-14 18:30:00|5928.7|5926.7|5931|5929|5931|5929|5921|5919|52
1655231700000|2022-06-14 18:35:00|5931.2|5929.2|5933.7|5931.7|5935.2|5933.2|5929|5927|49
1655232000000|2022-06-14 18:40:00|5933.5|5931.5|5921.5|5919.5|5933.5|5931.5|5921.2|5919.2|38
1655232300000|2022-06-14 18:45:00|5921.2|5919.2|5919.5|5917.5|5926.5|5924.5|5918|5916|44
1655232600000|2022-06-14 18:50:00|5919.2|5917.2|5921.7|5919.7|5925.5|5923.5|5917|5915|41
1655232900000|2022-06-14 18:55:00|5921.5|5919.5|5922|5920|5924.5|5922.5|5919.5|5917.5|17
1655233200000|2022-06-14 19:00:00|5922.2|5920.2|5925.7|5923.7|5927.5|5925.5|5920.2|5918.2|97
1655233500000|2022-06-14 19:05:00|5926|5924|5918.5|5916.5|5926.2|5924.2|5918.5|5916.5|47
1655233800000|2022-06-14 19:10:00|5918.7|5916.7|5911|5909|5923.5|5921.5|5911|5909|93
1655234100000|2022-06-14 19:15:00|5911.2|5909.2|5908.7|5906.7|5912.2|5910.2|5907|5905|162
1655234400000|2022-06-14 19:20:00|5909|5907|5911.2|5909.2|5917.2|5915.2|5908.7|5906.7|280
1655234700000|2022-06-14 19:25:00|5911|5909|5923.5|5921.5|5925.7|5923.7|5909.2|5907.2|135
1655235000000|2022-06-14 19:30:00|5923.2|5921.2|5934.2|5932.2|5938.5|5936.5|5923.2|5921.2|151
1655235300000|2022-06-14 19:35:00|5934.5|5932.5|5946.7|5944.7|5949|5947|5934|5932|217
1655235600000|2022-06-14 19:40:00|5946|5944|5943.2|5941.2|5955.7|5953.7|5942|5940|218
1655235900000|2022-06-14 19:45:00|5942.5|5940.5|5955|5953|5955.7|5953.7|5941|5939|117
1655236200000|2022-06-14 19:50:00|5954.5|5952.5|5944|5942|5955.5|5953.5|5942.5|5940.5|183
1655236500000|2022-06-14 19:55:00|5943.7|5941.7|5955|5953|5955|5953|5940|5938|211
1655236800000|2022-06-14 20:00:00|5954.8|5950.8|5944.5|5940.5|5958.8|5954.8|5943.8|5939.8|0
1655237100000|2022-06-14 20:05:00|5944.2|5940.2|5947.6|5943.6|5949.3|5945.3|5944.2|5940.2|0
1655237400000|2022-06-14 20:10:00|5947.9|5943.9|5945.7|5941.7|5951.2|5947.2|5945|5941|0
1655237700000|2022-06-14 20:15:00|5945.5|5941.5|5945|5941|5946.7|5942.7|5943.8|5939.8|0
1655238000000|2022-06-14 20:20:00|5944.6|5940.6|5946.7|5942.7|5946.7|5942.7|5944.1|5940.1|0
1655238300000|2022-06-14 20:25:00|5947|5943|5944.1|5940.1|5947|5943|5943.9|5939.9|0
1655238600000|2022-06-14 20:30:00|5944.5|5940.5|5947.6|5943.6|5949.8|5945.8|5944.1|5940.1|0
1655238900000|2022-06-14 20:35:00|5947.7|5943.7|5949.5|5945.5|5949.8|5945.8|5947.2|5943.2|0
1655239200000|2022-06-14 20:40:00|5949.3|5945.3|5951.7|5947.7|5951.7|5947.7|5948.9|5944.9|0
1655239500000|2022-06-14 20:45:00|5951.9|5947.9|5953.7|5949.7|5953.9|5949.9|5949.7|5945.7|0
1655239800000|2022-06-14 20:50:00|5953.5|5949.5|5953.2|5949.2|5954.4|5950.4|5952.5|5948.5|0
1655240100000|2022-06-14 20:55:00|5953.4|5949.4|5954.4|5950.4|5954.4|5950.4|5949.3|5945.3|0
1655240400000|2022-06-14 21:00:00|5954.3|5950.3|5954.7|5950.7|5954.7|5950.7|5953.1|5949.1|0
1655240700000|2022-06-14 21:05:00|5954.9|5950.9|5953.2|5949.2|5954.9|5950.9|5952|5948|0
1655241000000|2022-06-14 21:10:00|5953.4|5949.4|5954.7|5950.7|5954.7|5950.7|5953.4|5949.4|0
1655241300000|2022-06-14 21:15:00|5954.6|5950.6|5953.7|5949.7|5954.7|5950.7|5953.7|5949.7|0
1655241600000|2022-06-14 21:20:00|5953.5|5949.5|5954|5950|5954|5950|5953.5|5949.5|0
1655241900000|2022-06-14 21:25:00|5953.8|5949.8|5953.7|5949.7|5953.8|5949.8|5953.5|5949.5|0
1655242200000|2022-06-14 21:30:00|5953.8|5949.8|5953.7|5949.7|5953.8|5949.8|5953.7|5949.7|0
1655242500000|2022-06-14 21:35:00|5953.5|5949.5|5954|5950|5954|5950|5953.5|5949.5|0
1655242800000|2022-06-14 21:40:00|5954.2|5950.2|5955.6|5951.6|5955.6|5951.6|5954|5950|0
1655243100000|2022-06-14 21:45:00|5955.4|5951.4|5955.5|5951.5|5955.6|5951.6|5955.2|5951.2|0
1655243400000|2022-06-14 21:50:00|5955.4|5951.4|5954.9|5950.9|5955.4|5951.4|5954.5|5950.5|0
1655243700000|2022-06-14 21:55:00|5954.5|5950.5|5954.8|5950.8|5954.8|5950.8|5954.5|5950.5|0
1655244000000|2022-06-14 22:00:00|5954.9|5950.9|5960.7|5956.7|5961.1|5957.1|5954.9|5950.9|0
1655244300000|2022-06-14 22:05:00|5960.9|5956.9|5959.2|5955.2|5962.6|5958.6|5958.6|5954.6|0
1655244600000|2022-06-14 22:10:00|5959.5|5955.5|5961.6|5957.6|5962.4|5958.4|5958.6|5954.6|0
1655244900000|2022-06-14 22:15:00|5961.8|5957.8|5958.7|5954.7|5962.1|5958.1|5958|5954|0
1655245200000|2022-06-14 22:20:00|5959.2|5955.2|5964|5960|5964|5960|5958|5954|0
1655245500000|2022-06-14 22:25:00|5963.8|5959.8|5963.1|5959.1|5964.3|5960.3|5962.7|5958.7|0
1655245800000|2022-06-14 22:30:00|5963|5959|5965.4|5961.4|5965.9|5961.9|5962.9|5958.9|0
1655246100000|2022-06-14 22:35:00|5965.7|5961.7|5966.2|5962.2|5966.4|5962.4|5964|5960|0
1655246400000|2022-06-14 22:40:00|5966.4|5962.4|5967.1|5963.1|5969.5|5965.5|5966.2|5962.2|0
1655246700000|2022-06-14 22:45:00|5967.2|5963.2|5967.7|5963.7|5968.4|5964.4|5967.2|5963.2|0
1655247000000|2022-06-14 22:50:00|5967.8|5963.8|5963.9|5959.9|5968.1|5964.1|5963.9|5959.9|0
1655247300000|2022-06-14 22:55:00|5963.8|5959.8|5962|5958|5963.9|5959.9|5962|5958|0
1655247600000|2022-06-14 23:00:00|5962.1|5958.1|5963.2|5959.2|5964.1|5960.1|5962|5958|0
1655247900000|2022-06-14 23:05:00|5963.3|5959.3|5962|5958|5963.6|5959.6|5962|5958|0
1655248200000|2022-06-14 23:10:00|5961.3|5957.3|5959.1|5955.1|5961.7|5957.7|5956.9|5952.9|0
1655248500000|2022-06-14 23:15:00|5959.3|5955.3|5958|5955|5959.3|5955.8|5956|5953|0
1655248800000|2022-06-14 23:20:00|5957.9|5954.9|5964.8|5961.8|5964.8|5961.8|5956.7|5953.7|0
1655249100000|2022-06-14 23:25:00|5964.9|5961.9|5964.8|5961.8|5966|5963|5964.8|5961.8|0
1655249400000|2022-06-14 23:30:00|5964.9|5961.9|5965.7|5962.7|5966|5963|5963.8|5960.8|0
1655249700000|2022-06-14 23:35:00|5965.2|5962.2|5965.2|5962.2|5965.2|5962.2|5961.8|5958.8|0
1655250000000|2022-06-14 23:40:00|5965|5962|5966|5963|5966|5963|5962.7|5959.7|0
1655250300000|2022-06-14 23:45:00|5966.4|5963.4|5969.8|5966.8|5969.8|5966.8|5965.7|5962.7|0
1655250600000|2022-06-14 23:50:00|5970.2|5967.2|5974.8|5971.8|5975.3|5972.3|5969.8|5966.8|0
1655250900000|2022-06-14 23:55:00|5975|5972|5976.5|5973.5|5980.7|5977.7|5974.6|5971.6|0
1655251200000|2022-06-15 00:00:00|5976.2|5973.2|5977.4|5974.4|5977.7|5974.7|5974.3|5971.3|0
1655251500000|2022-06-15 00:05:00|5977|5974|5973.8|5970.8|5977|5974|5971.4|5968.4|0
1655251800000|2022-06-15 00:10:00|5973.6|5970.6|5973.6|5970.6|5974|5971|5971.6|5968.6|0
1655252100000|2022-06-15 00:15:00|5973|5970|5977.4|5974.4|5978.2|5975.2|5964.2|5961.2|0
1655252400000|2022-06-15 00:20:00|5977.3|5974.3|5968.9|5965.9|5977.4|5974.4|5968|5965|0
1655252700000|2022-06-15 00:25:00|5968.1|5965.1|5962.4|5959.4|5969.8|5966.8|5960.6|5957.6|0
1655253000000|2022-06-15 00:30:00|5962.3|5959.3|5964.4|5961.4|5969.5|5966.5|5960.6|5957.6|0
1655253300000|2022-06-15 00:35:00|5963.6|5960.6|5964.4|5961.4|5966.1|5963.1|5961|5958|0
1655253600000|2022-06-15 00:40:00|5966.1|5963.1|5959.4|5956.4|5966.1|5963.1|5957.7|5954.7|0
1655253900000|2022-06-15 00:45:00|5959.3|5956.3|5959.4|5956.4|5962.8|5959.8|5956|5953|0
1655254200000|2022-06-15 00:50:00|5959.3|5956.3|5954.2|5951.2|5959.3|5956.3|5952.5|5949.5|0
1655254500000|2022-06-15 00:55:00|5954.3|5951.3|5956|5953|5957.6|5954.6|5952.5|5949.5|0
1655254800000|2022-06-15 01:00:00|5956.8|5953.8|5966|5963|5967.8|5964.8|5956|5953|0
1655255100000|2022-06-15 01:05:00|5964.3|5961.3|5962.7|5959.7|5964.3|5961.3|5959.1|5956.1|0
1655255400000|2022-06-15 01:10:00|5962.6|5959.6|5954.3|5951.3|5964.4|5961.4|5954.3|5951.3|0
1655255700000|2022-06-15 01:15:00|5952.6|5949.6|5957.6|5954.6|5959.4|5956.4|5950.8|5947.8|0
1655256000000|2022-06-15 01:20:00|5958.5|5955.5|5970.2|5967.2|5971.1|5968.1|5955.9|5952.9|0
1655256300000|2022-06-15 01:25:00|5971.1|5968.1|5968.9|5965.9|5975.8|5972.8|5967.2|5964.2|0
1655256600000|2022-06-15 01:30:00|5969|5966|5973.2|5970.2|5974|5971|5967.2|5964.2|0
1655256900000|2022-06-15 01:35:00|5974|5971|5972.3|5969.3|5974|5971|5966.4|5963.4|0
1655257200000|2022-06-15 01:40:00|5972.4|5969.4|5977.4|5974.4|5977.4|5974.4|5970.6|5967.6|0
1655257500000|2022-06-15 01:45:00|5979|5976|5974|5971|5979.1|5976.1|5970.6|5967.6|0
1655257800000|2022-06-15 01:50:00|5974.9|5971.9|5968.8|5965.8|5975.7|5972.7|5968.8|5965.8|0
1655258100000|2022-06-15 01:55:00|5968.9|5965.9|5967.2|5964.2|5970.5|5967.5|5967.2|5964.2|0
1655258400000|2022-06-15 02:00:00|5968.9|5965.9|5971.4|5968.4|5972.3|5969.3|5967.2|5964.2|0
1655258700000|2022-06-15 02:05:00|5972.2|5969.2|5971.4|5968.4|5972.3|5969.3|5968|5965|0
1655259000000|2022-06-15 02:10:00|5970.6|5967.6|5970.6|5967.6|5970.6|5967.6|5967.2|5964.2|0
1655259300000|2022-06-15 02:15:00|5969|5966|5970.7|5967.7|5971.5|5968.5|5967.2|5964.2|0
1655259600000|2022-06-15 02:20:00|5972.3|5969.3|5970.7|5967.7|5974|5971|5970.6|5967.6|0
1655259900000|2022-06-15 02:25:00|5971.5|5968.5|5970.6|5967.6|5974|5971|5968.9|5965.9|0
1655260200000|2022-06-15 02:30:00|5970.5|5967.5|5972.3|5969.3|5972.3|5969.3|5970.5|5967.5|0
1655260500000|2022-06-15 02:35:00|5974|5971|5975.7|5972.7|5975.7|5972.7|5972.3|5969.3|0
1655260800000|2022-06-15 02:40:00|5974.1|5971.1|5977.4|5974.4|5977.4|5974.4|5974|5971|0
1655261100000|2022-06-15 02:45:00|5979|5976|5975.5|5972.5|5979.1|5976.1|5973.9|5970.9|0
1655261400000|2022-06-15 02:50:00|5974.7|5971.7|5975.5|5972.5|5977.2|5974.2|5973.8|5970.8|0
1655261700000|2022-06-15 02:55:00|5976.4|5973.4|5975.5|5972.5|5978.9|5975.9|5975.5|5972.5|0
1655262000000|2022-06-15 03:00:00|5977.2|5974.2|5977.2|5974.2|5977.3|5974.3|5975.5|5972.5|0
1655262300000|2022-06-15 03:05:00|5976.4|5973.4|5980.5|5977.5|5982.2|5979.2|5975.5|5972.5|0
1655262600000|2022-06-15 03:10:00|5982.2|5979.2|5985.6|5982.6|5985.6|5982.6|5982.2|5979.2|0
1655262900000|2022-06-15 03:15:00|5987.2|5984.2|5983.8|5980.8|5987.2|5984.2|5982.1|5979.1|0
1655263200000|2022-06-15 03:20:00|5982.9|5979.9|5983.7|5980.7|5983.8|5980.8|5980.4|5977.4|0
1655263500000|2022-06-15 03:25:00|5982.9|5979.9|5983.8|5980.8|5983.8|5980.8|5980.3|5977.3|0
1655263800000|2022-06-15 03:30:00|5983.7|5980.7|5980.3|5977.3|5983.7|5980.7|5978.7|5975.7|0
1655264100000|2022-06-15 03:35:00|5978.7|5975.7|5975.2|5972.2|5980.3|5977.3|5974.4|5971.4|0
1655264400000|2022-06-15 03:40:00|5973.5|5970.5|5975.2|5972.2|5975.2|5972.2|5973.5|5970.5|0
1655264700000|2022-06-15 03:45:00|5975.1|5972.1|5976.8|5973.8|5976.8|5973.8|5973.4|5970.4|0
1655265000000|2022-06-15 03:50:00|5975.1|5972.1|5973.4|5970.4|5976.8|5973.8|5973.4|5970.4|0
1655265300000|2022-06-15 03:55:00|5975|5972|5973.3|5970.3|5975.9|5972.9|5973.3|5970.3|0
1655265600000|2022-06-15 04:00:00|5975|5972|5973.4|5970.4|5975|5972|5973.3|5970.3|0
1655265900000|2022-06-15 04:05:00|5973.3|5970.3|5973.3|5970.3|5975|5972|5973.3|5970.3|0
1655266200000|2022-06-15 04:10:00|5971.7|5968.7|5973.3|5970.3|5973.4|5970.4|5971.6|5968.6|0
1655266500000|2022-06-15 04:15:00|5975|5972|5976.7|5973.7|5976.8|5973.8|5975|5972|0
1655266800000|2022-06-15 04:20:00|5975.1|5972.1|5976.8|5973.8|5976.8|5973.8|5975|5972|0
1655267100000|2022-06-15 04:25:00|5976|5973|5975|5972|5976|5973|5974.2|5971.2|0
1655267400000|2022-06-15 04:30:00|5973.3|5970.3|5972.9|5969.9|5975|5972|5969.7|5966.7|0
1655267700000|2022-06-15 04:35:00|5971.3|5968.3|5974.6|5971.6|5974.7|5971.7|5971.2|5968.2|0
1655268000000|2022-06-15 04:40:00|5976.3|5973.3|5977.3|5974.3|5978|5975|5974.6|5971.6|0
1655268300000|2022-06-15 04:45:00|5978.2|5975.2|5973.1|5970.1|5978.2|5975.2|5973|5970|0
1655268600000|2022-06-15 04:50:00|5973|5970|5969.6|5966.6|5973|5970|5969.6|5966.6|0
1655268900000|2022-06-15 04:55:00|5969.4|5966.4|5961.4|5958.4|5971.1|5968.1|5959.7|5956.7|0
1655269200000|2022-06-15 05:00:00|5963.1|5960.1|5959.7|5956.7|5963.3|5960.3|5958.1|5955.1|0
1655269500000|2022-06-15 05:05:00|5958|5955|5964.7|5961.7|5966.4|5963.4|5958|5955|0
1655269800000|2022-06-15 05:10:00|5966.4|5963.4|5963|5960|5966.4|5963.4|5961.3|5958.3|0
1655270100000|2022-06-15 05:15:00|5963.8|5960.8|5969.7|5966.7|5969.7|5966.7|5962.9|5959.9|0
1655270400000|2022-06-15 05:20:00|5968.9|5965.9|5962.8|5959.8|5971.4|5968.4|5961.2|5958.2|0
1655270700000|2022-06-15 05:25:00|5962.9|5959.9|5957.8|5954.8|5962.9|5959.9|5954.4|5951.4|0
1655271000000|2022-06-15 05:30:00|5959.5|5956.5|5952.1|5949.1|5961.2|5958.2|5951.4|5948.4|0
1655271300000|2022-06-15 05:35:00|5950.4|5947.4|5951|5948|5952.7|5949.7|5948.7|5945.7|0
1655271600000|2022-06-15 05:40:00|5951.1|5948.1|5952.8|5949.8|5954.5|5951.5|5947.6|5944.6|0
1655271900000|2022-06-15 05:45:00|5953.6|5950.6|5970.2|5967.2|5970.3|5967.3|5952.7|5949.7|0
1655272200000|2022-06-15 05:50:00|5968.6|5965.6|5990.3|5987.3|5991.2|5988.2|5968.5|5965.5|0
1655272500000|2022-06-15 05:55:00|5990.4|5987.4|5992.5|5989.5|6003.8|6000.8|5988.6|5985.6|0
1655272800000|2022-06-15 06:00:00|5985.8|5982.8|5996|5994|5999|5997|5979.2|5977.2|955
1655273100000|2022-06-15 06:05:00|5996.2|5994.2|6016|6014|6016.5|6014.5|5995.5|5993.5|308
1655273400000|2022-06-15 06:10:00|6016.2|6014.2|6007.5|6005.5|6020.5|6018.5|6006.2|6004.2|142
1655273700000|2022-06-15 06:15:00|6007.2|6005.2|6012|6010|6015.5|6013.5|5999.7|5997.7|1184
1655274000000|2022-06-15 06:20:00|6011.7|6009.7|6028|6026|6032.5|6030.5|6011.7|6009.7|254
1655274300000|2022-06-15 06:25:00|6028.2|6026.2|6018.2|6016.2|6028.2|6026.2|6018.2|6016.2|161
1655274600000|2022-06-15 06:30:00|6018|6016|6011.5|6009.5|6018.2|6016.2|6006.2|6004.2|190
1655274900000|2022-06-15 06:35:00|6011.2|6009.2|6020|6018|6020|6018|6008.5|6006.5|211
1655275200000|2022-06-15 06:40:00|6019.7|6017.7|6022.2|6020.2|6022.7|6020.7|6017.5|6015.5|51
1655275500000|2022-06-15 06:45:00|6022.5|6020.5|6018.2|6016.2|6024.2|6022.2|6018|6016|91
1655275800000|2022-06-15 06:50:00|6018|6016|6018.2|6016.2|6021|6019|6013.2|6011.2|108
1655276100000|2022-06-15 06:55:00|6018|6016|6018.5|6016.5|6025.5|6023.5|6015.7|6013.7|316
1655276400000|2022-06-15 07:00:00|6018|6017|6031|6030|6046|6045|6018|6017|2326
1655276700000|2022-06-15 07:05:00|6029.7|6028.7|6029.2|6028.2|6036.7|6035.7|6024|6023|1552
1655277000000|2022-06-15 07:10:00|6029.7|6028.7|6014.7|6013.7|6032.7|6031.7|6014.5|6013.5|5584
1655277300000|2022-06-15 07:15:00|6015|6014|6015|6014|6022.2|6021.2|6011.5|6010.5|893
1655277600000|2022-06-15 07:20:00|6014.7|6013.7|6004.5|6003.5|6015.2|6014.2|6003.2|6002.2|943
1655277900000|2022-06-15 07:25:00|6004.2|6003.2|5999.7|5998.7|6005|6004|5993.7|5992.7|821
1655278200000|2022-06-15 07:30:00|5999.2|5998.2|6004.2|6003.2|6005|6004|5991.2|5990.2|816
1655278500000|2022-06-15 07:35:00|6004.5|6003.5|6015.2|6014.2|6016.5|6015.5|6004.5|6003.5|723
1655278800000|2022-06-15 07:40:00|6015.3|6014.3|6004.3|6003.3|6017.8|6016.8|6000.3|5999.3|471
1655279100000|2022-06-15 07:45:00|6004.6|6003.6|5980.3|5979.3|6008.1|6007.1|5970.3|5969.3|1434
1655279400000|2022-06-15 07:50:00|5980.1|5979.1|5997.8|5996.8|5998.3|5997.3|5979.8|5978.8|3784
1655279700000|2022-06-15 07:55:00|5998.1|5997.1|6005.3|6004.3|6005.8|6004.8|5998.1|5997.1|421
1655280000000|2022-06-15 08:00:00|6003.8|6002.8|6004.1|6003.1|6010.8|6009.8|6000.6|5999.6|2805
1655280300000|2022-06-15 08:05:00|6003.8|6002.8|6014.1|6013.1|6020.8|6019.8|6003.6|6002.6|656
1655280600000|2022-06-15 08:10:00|6014.3|6013.3|6022.6|6021.6|6023.1|6022.1|6013.6|6012.6|363
1655280900000|2022-06-15 08:15:00|6022.3|6021.3|6030.3|6029.3|6030.3|6029.3|6019.8|6018.8|877
1655281200000|2022-06-15 08:20:00|6029.6|6028.6|6032.1|6031.1|6032.3|6031.3|6026.8|6025.8|506
1655281500000|2022-06-15 08:25:00|6031.8|6030.8|6033.3|6032.3|6042.1|6041.1|6031.3|6030.3|587
1655281800000|2022-06-15 08:30:00|6033.6|6032.6|6037.3|6036.3|6039.3|6038.3|6032.8|6031.8|405
1655282100000|2022-06-15 08:35:00|6037.1|6036.1|6034.8|6033.8|6037.6|6036.6|6029.3|6028.3|278
1655282400000|2022-06-15 08:40:00|6035.1|6034.1|6029.3|6028.3|6037.6|6036.6|6029.3|6028.3|385
1655282700000|2022-06-15 08:45:00|6029.6|6028.6|6018.8|6017.8|6031.8|6030.8|6017.6|6016.6|928
1655283000000|2022-06-15 08:50:00|6018.6|6017.6|6019.8|6018.8|6021.3|6020.3|6016.1|6015.1|4631
1655283300000|2022-06-15 08:55:00|6019.6|6018.6|6020.3|6019.3|6024.3|6023.3|6018.3|6017.3|321
1655283600000|2022-06-15 09:00:00|6020.1|6019.1|6001.8|6000.8|6021.3|6020.3|6001.3|6000.3|407
1655283900000|2022-06-15 09:05:00|6002.3|6001.3|6004.3|6003.3|6008.1|6007.1|5994.6|5993.6|621
1655284200000|2022-06-15 09:10:00|6004.1|6003.1|6000.3|5999.3|6004.3|6003.3|5992.8|5991.8|534
1655284500000|2022-06-15 09:15:00|6000.6|5999.6|6001.6|6000.6|6005.8|6004.8|5997.1|5996.1|312
1655284800000|2022-06-15 09:20:00|6001.3|6000.3|6000.3|5999.3|6003.8|6002.8|5996.6|5995.6|322
1655285100000|2022-06-15 09:25:00|6000.6|5999.6|6007.3|6006.3|6009.1|6008.1|6000.3|5999.3|340
1655285400000|2022-06-15 09:30:00|6007.6|6006.6|6015.8|6014.8|6016.8|6015.8|6006.3|6005.3|439
1655285700000|2022-06-15 09:35:00|6015.6|6014.6|6006.3|6005.3|6016.1|6015.1|6003.8|6002.8|812
1655286000000|2022-06-15 09:40:00|6006.6|6005.6|6021.8|6020.8|6030.6|6029.6|6006.6|6005.6|890
1655286300000|2022-06-15 09:45:00|6021.6|6020.6|6015.3|6014.3|6024.8|6023.8|6011.8|6010.8|213
1655286600000|2022-06-15 09:50:00|6015.6|6014.6|6009.8|6008.8|6019.3|6018.3|6007.8|6006.8|188
1655286900000|2022-06-15 09:55:00|6010.1|6009.1|6017.3|6016.3|6018.3|6017.3|6007.3|6006.3|673
1655287200000|2022-06-15 10:00:00|6017.6|6016.6|6009.3|6008.3|6017.6|6016.6|6006.8|6005.8|2127
1655287500000|2022-06-15 10:05:00|6009.1|6008.1|5998.3|5997.3|6009.3|6008.3|5996.1|5995.1|329
1655287800000|2022-06-15 10:10:00|5998.6|5997.6|6004.8|6003.8|6005.8|6004.8|5998.6|5997.6|289
1655288100000|2022-06-15 10:15:00|6005.1|6004.1|6005.3|6004.3|6009.8|6008.8|6000.8|5999.8|10549
1655288400000|2022-06-15 10:20:00|6005.1|6004.1|6002.3|6001.3|6007.1|6006.1|6000.1|5999.1|13302
1655288700000|2022-06-15 10:25:00|6002.6|6001.6|5998.8|5997.8|6003.6|6002.6|5995.3|5994.3|345
1655289000000|2022-06-15 10:30:00|5998.6|5997.6|5997.3|5996.3|6006.3|6005.3|5997.3|5996.3|8928
1655289300000|2022-06-15 10:35:00|5997.1|5996.1|6004.3|6003.3|6005.8|6004.8|5996.3|5995.3|206
1655289600000|2022-06-15 10:40:00|6005.3|6004.3|6002.8|6001.8|6007.6|6006.6|6001.8|6000.8|206
1655289900000|2022-06-15 10:45:00|6002.6|6001.6|6001.8|6000.8|6004.6|6003.6|5999.6|5998.6|883
1655290200000|2022-06-15 10:50:00|6002.1|6001.1|5999.8|5998.8|6005.3|6004.3|5998.3|5997.3|270
1655290500000|2022-06-15 10:55:00|5999.6|5998.6|5997.3|5996.3|6002.8|6001.8|5997.3|5996.3|196
1655290800000|2022-06-15 11:00:00|5997.1|5996.1|5991.3|5990.3|6003.6|6002.6|5990.8|5989.8|307
1655291100000|2022-06-15 11:05:00|5991.1|5990.1|5994.3|5993.3|5994.3|5993.3|5990.8|5989.8|205
1655291400000|2022-06-15 11:10:00|5994.6|5993.6|5999.6|5998.6|5999.8|5998.8|5992.8|5991.8|350
1655291700000|2022-06-15 11:15:00|5999.8|5998.8|6002.8|6001.8|6005.8|6004.8|5999.8|5998.8|300
1655292000000|2022-06-15 11:20:00|6002.6|6001.6|6010.3|6009.3|6011.8|6010.8|6002.6|6001.6|275
1655292300000|2022-06-15 11:25:00|6010.6|6009.6|6014.3|6013.3|6014.6|6013.6|6009.1|6008.1|269
1655292600000|2022-06-15 11:30:00|6014.1|6013.1|6022.1|6021.1|6022.8|6021.8|6011.8|6010.8|320
1655292900000|2022-06-15 11:35:00|6022.3|6021.3|6013.6|6012.6|6022.8|6021.8|6013.3|6012.3|213
1655293200000|2022-06-15 11:40:00|6013.1|6012.1|6013.3|6012.3|6017.3|6016.3|6011.3|6010.3|543
1655293500000|2022-06-15 11:45:00|6013.1|6012.1|6011.1|6010.1|6014.3|6013.3|6007.8|6006.8|1824
1655293800000|2022-06-15 11:50:00|6010.6|6009.6|6019.3|6018.3|6021.8|6020.8|6009.1|6008.1|3366
1655294100000|2022-06-15 11:55:00|6019.6|6018.6|6022.8|6021.8|6023.6|6022.6|6017.3|6016.3|209
1655294400000|2022-06-15 12:00:00|6022.6|6021.6|6018.8|6017.8|6022.6|6021.6|6013.8|6012.8|252
1655294700000|2022-06-15 12:05:00|6019.3|6018.3|6014.8|6013.8|6021.8|6020.8|6014.6|6013.6|1078
1655295000000|2022-06-15 12:10:00|6015.1|6014.1|6001.3|6000.3|6031.8|6030.8|5993.6|5992.6|4042
1655295300000|2022-06-15 12:15:00|6001.1|6000.1|5997.6|5996.6|6005.3|6004.3|5996.1|5995.1|488
1655295600000|2022-06-15 12:20:00|5997.8|5996.8|6002.8|6001.8|6006.1|6005.1|5995.8|5994.8|414
1655295900000|2022-06-15 12:25:00|6002.6|6001.6|5996.8|5995.8|6006.1|6005.1|5995.8|5994.8|343
1655296200000|2022-06-15 12:30:00|5995.6|5994.6|6005.3|6004.3|6009.1|6008.1|5991.1|5990.1|825
1655296500000|2022-06-15 12:35:00|6005.1|6004.1|6008.8|6007.8|6010.1|6009.1|6001.3|6000.3|445
1655296800000|2022-06-15 12:40:00|6009.1|6008.1|6017.1|6016.1|6017.1|6016.1|6004.3|6003.3|332
1655297100000|2022-06-15 12:45:00|6016.8|6015.8|6021.8|6020.8|6023.3|6022.3|6013.3|6012.3|341
1655297400000|2022-06-15 12:50:00|6022.1|6021.1|6023.3|6022.3|6028.6|6027.6|6020.3|6019.3|669
1655297700000|2022-06-15 12:55:00|6023.6|6022.6|6028.8|6027.8|6029.3|6028.3|6022.3|6021.3|804
1655298000000|2022-06-15 13:00:00|6029.1|6028.1|6020.8|6019.8|6033.8|6032.8|6017.8|6016.8|328
1655298300000|2022-06-15 13:05:00|6021.3|6020.3|6024.3|6023.3|6027.8|6026.8|6020.6|6019.6|1364
1655298600000|2022-06-15 13:10:00|6024.1|6023.1|6028.6|6027.6|6030.6|6029.6|6011.8|6010.8|1422
1655298900000|2022-06-15 13:15:00|6028.3|6027.3|6041.6|6040.6|6041.8|6040.8|6027.8|6026.8|3535
1655299200000|2022-06-15 13:20:00|6041.8|6040.8|6038.6|6037.6|6042.3|6041.3|6036.8|6035.8|538
1655299500000|2022-06-15 13:25:00|6038.8|6037.8|6040.1|6039.1|6042.3|6041.3|6036.8|6035.8|410
1655299800000|2022-06-15 13:30:00|6040.3|6039.3|6041.8|6040.8|6050.8|6049.8|6034.3|6033.3|1633
1655300100000|2022-06-15 13:35:00|6042.1|6041.1|6041.3|6040.3|6049.6|6048.6|6032.3|6031.3|1448
1655300400000|2022-06-15 13:40:00|6041.1|6040.1|6048.3|6047.3|6053.8|6052.8|6040.6|6039.6|706
1655300700000|2022-06-15 13:45:00|6048.1|6047.1|6047.8|6046.8|6050.1|6049.1|6040.1|6039.1|632
1655301000000|2022-06-15 13:50:00|6048.1|6047.1|6049.1|6048.1|6054.1|6053.1|6047.6|6046.6|522
1655301300000|2022-06-15 13:55:00|6049.3|6048.3|6045.6|6044.6|6055.1|6054.1|6043.1|6042.1|700
1655301600000|2022-06-15 14:00:00|6045.3|6044.3|6054.3|6053.3|6056.3|6055.3|6044.3|6043.3|5078
1655301900000|2022-06-15 14:05:00|6054.1|6053.1|6057.6|6056.6|6062.1|6061.1|6052.8|6051.8|379
1655302200000|2022-06-15 14:10:00|6057.3|6056.3|6056.5|6055.5|6062.5|6061.5|6054.5|6053.5|435
1655302500000|2022-06-15 14:15:00|6056.3|6055.3|6057.5|6056.5|6063.5|6062.5|6054.5|6053.5|449
1655302800000|2022-06-15 14:20:00|6057|6056|6055|6054|6058.5|6057.5|6052|6051|252
1655303100000|2022-06-15 14:25:00|6054.8|6053.8|6061|6060|6061|6060|6050|6049|293
1655303400000|2022-06-15 14:30:00|6060.8|6059.8|6056.3|6055.3|6063.5|6062.5|6051.5|6050.5|338
1655303700000|2022-06-15 14:35:00|6056.5|6055.5|6054|6053|6061|6060|6049.5|6048.5|390
1655304000000|2022-06-15 14:40:00|6053.8|6052.8|6051|6050|6056.8|6055.8|6050.8|6049.8|303
1655304300000|2022-06-15 14:45:00|6051.3|6050.3|6048|6047|6053|6052|6048|6047|352
1655304600000|2022-06-15 14:50:00|6047.5|6046.5|6043|6042|6050.5|6049.5|6041|6040|553
1655304900000|2022-06-15 14:55:00|6043.3|6042.3|6052.3|6051.3|6052.5|6051.5|6042.5|6041.5|624
1655305200000|2022-06-15 15:00:00|6052|6051|6056|6055|6057.3|6056.3|6051.3|6050.3|633
1655305500000|2022-06-15 15:05:00|6056.3|6055.3|6051|6050|6058.5|6057.5|6051|6050|538
1655305800000|2022-06-15 15:10:00|6051.3|6050.3|6040|6039|6053|6052|6039|6038|1890
1655306100000|2022-06-15 15:15:00|6039.8|6038.8|6037|6036|6042|6041|6035.8|6034.8|1105
1655306400000|2022-06-15 15:20:00|6036.8|6035.8|6036.8|6035.8|6037.5|6036.5|6031.3|6030.3|3770
1655306700000|2022-06-15 15:25:00|6036.5|6035.5|6033.8|6032.8|6037.5|6036.5|6031.5|6030.5|740
1655307000000|2022-06-15 15:30:00|6034.3|6032.3|6034.5|6032.5|6042.5|6040.5|6026.8|6024.8|3822
1655307300000|2022-06-15 15:35:00|6034.3|6032.3|6033.5|6031.5|6039|6037|6030.5|6028.5|2466
1655307600000|2022-06-15 15:40:00|6033.8|6031.8|6031.3|6029.3|6035.8|6033.8|6031|6029|28799
1655307900000|2022-06-15 15:45:00|6031.5|6029.5|6029.3|6027.3|6034.5|6032.5|6028.5|6026.5|133
1655308200000|2022-06-15 15:50:00|6029|6027|6029.5|6027.5|6029.8|6027.8|6026.3|6024.3|2090
1655308500000|2022-06-15 15:55:00|6029.8|6027.8|6034.5|6032.5|6036.3|6034.3|6029|6027|127
1655308800000|2022-06-15 16:00:00|6034.8|6032.8|6042|6040|6043.3|6041.3|6034|6032|169
1655309100000|2022-06-15 16:05:00|6042.3|6040.3|6033.5|6031.5|6042.3|6040.3|6032.5|6030.5|104
1655309400000|2022-06-15 16:10:00|6033.3|6031.3|6038|6036|6038.8|6036.8|6033|6031|95
1655309700000|2022-06-15 16:15:00|6038.3|6036.3|6038.3|6036.3|6042.3|6040.3|6036|6034|60
1655310000000|2022-06-15 16:20:00|6038.5|6036.5|6038|6036|6041.5|6039.5|6037.8|6035.8|335
1655310300000|2022-06-15 16:25:00|6037.8|6035.8|6043|6041|6043|6041|6036|6034|362
1655310600000|2022-06-15 16:30:00|6042.8|6040.8|6042.5|6040.5|6046.8|6044.8|6041.3|6039.3|128
1655310900000|2022-06-15 16:35:00|6042.3|6040.3|6036.3|6034.3|6042.8|6040.8|6035.8|6033.8|90
1655311200000|2022-06-15 16:40:00|6036.5|6034.5|6031.8|6029.8|6037.5|6035.5|6030|6028|115
1655311500000|2022-06-15 16:45:00|6032.3|6030.3|6032.3|6030.3|6032.8|6030.8|6029.3|6027.3|53
1655311800000|2022-06-15 16:50:00|6032.5|6030.5|6023|6021|6032.8|6030.8|6022|6020|133
1655312100000|2022-06-15 16:55:00|6022.8|6020.8|6017.8|6015.8|6022.8|6020.8|6017|6015|154
1655312400000|2022-06-15 17:00:00|6017.5|6015.5|6021|6019|6022.3|6020.3|6016|6014|83
1655312700000|2022-06-15 17:05:00|6020.8|6018.8|6017.5|6015.5|6021|6019|6015.3|6013.3|81
1655313000000|2022-06-15 17:10:00|6017.8|6015.8|6024.5|6022.5|6025.3|6023.3|6015|6013|76
1655313300000|2022-06-15 17:15:00|6024.8|6022.8|6023.8|6021.8|6027|6025|6021.3|6019.3|69
1655313600000|2022-06-15 17:20:00|6023.5|6021.5|6027.3|6025.3|6028.3|6026.3|6022|6020|24
1655313900000|2022-06-15 17:25:00|6027|6025|6033|6031|6035.3|6033.3|6026.3|6024.3|35
1655314200000|2022-06-15 17:30:00|6032.8|6030.8|6030.8|6028.8|6034.3|6032.3|6030|6028|17
1655314500000|2022-06-15 17:35:00|6030.5|6028.5|6031.3|6029.3|6033|6031|6029|6027|14
1655314800000|2022-06-15 17:40:00|6031|6029|6028.3|6026.3|6032|6030|6028.3|6026.3|27
1655315100000|2022-06-15 17:45:00|6028.5|6026.5|6022.3|6020.3|6029.5|6027.5|6022.3|6020.3|59
1655315400000|2022-06-15 17:50:00|6022.8|6020.8|6029.5|6027.5|6030|6028|6013.8|6011.8|106
1655315700000|2022-06-15 17:55:00|6029.8|6027.8|6041.5|6039.5|6044.8|6042.8|6029.8|6027.8|210
1655316000000|2022-06-15 18:00:00|6041.8|6039.8|6016|6014|6053.3|6051.3|6009.5|6007.5|624
1655316300000|2022-06-15 18:05:00|6017|6015|6017.3|6015.3|6022.3|6020.3|5996.8|5994.8|238
1655316600000|2022-06-15 18:10:00|6017.5|6015.5|6015.5|6013.5|6019|6017|6000.5|5998.5|126
1655316900000|2022-06-15 18:15:00|6015|6013|6020.5|6018.5|6029|6027|6007.8|6005.8|212
1655317200000|2022-06-15 18:20:00|6020.8|6018.8|6007.8|6005.8|6029.5|6027.5|6002|6000|78
1655317500000|2022-06-15 18:25:00|6008|6006|6008.3|6006.3|6016.8|6014.8|6004.8|6002.8|147
1655317800000|2022-06-15 18:30:00|6008|6006|5995.5|5993.5|6013|6011|5985.3|5983.3|176
1655318100000|2022-06-15 18:35:00|5995.3|5993.3|6030.5|6028.5|6039.5|6037.5|5993.8|5991.8|454
1655318400000|2022-06-15 18:40:00|6030.3|6028.3|6072|6070|6073.3|6071.3|6025.5|6023.5|663
1655318700000|2022-06-15 18:45:00|6071.3|6069.3|6060.8|6058.8|6084|6082|6058.8|6056.8|428
1655319000000|2022-06-15 18:50:00|6060.5|6058.5|6048.5|6046.5|6069.3|6067.3|6036.5|6034.5|240
1655319300000|2022-06-15 18:55:00|6048.8|6046.8|6045.3|6043.3|6055.3|6053.3|6033.8|6031.8|166
1655319600000|2022-06-15 19:00:00|6045.5|6043.5|6053.5|6051.5|6061.8|6059.8|6045.3|6043.3|67
1655319900000|2022-06-15 19:05:00|6053.8|6051.8|6061|6059|6064.5|6062.5|6047.8|6045.8|161
1655320200000|2022-06-15 19:10:00|6061.3|6059.3|6053.5|6051.5|6066|6064|6044.8|6042.8|92
1655320500000|2022-06-15 19:15:00|6053.3|6051.3|6055.8|6053.8|6057|6055|6045.5|6043.5|87
1655320800000|2022-06-15 19:20:00|6055.5|6053.5|6079.5|6077.5|6080|6078|6055.5|6053.5|144
1655321100000|2022-06-15 19:25:00|6079.8|6077.8|6089|6087|6089.5|6087.5|6074.8|6072.8|116
1655321400000|2022-06-15 19:30:00|6088.8|6086.8|6099|6097|6100.8|6098.8|6083.3|6081.3|164
1655321700000|2022-06-15 19:35:00|6099.3|6097.3|6083|6081|6101.5|6099.5|6083|6081|164
1655322000000|2022-06-15 19:40:00|6082.8|6080.8|6072.5|6070.5|6082.8|6080.8|6071.3|6069.3|95
1655322300000|2022-06-15 19:45:00|6072.3|6070.3|6076.8|6074.8|6076.8|6074.8|6066.5|6064.5|177
1655322600000|2022-06-15 19:50:00|6074.8|6072.8|6058.3|6056.3|6074.8|6072.8|6055.8|6053.8|419
1655322900000|2022-06-15 19:55:00|6058.5|6056.5|6058.5|6056.5|6066.8|6064.8|6058|6056|198
1655323200000|2022-06-15 20:00:00|6060.2|6056.2|6063|6059|6065.9|6061.9|6060.2|6056.2|0
1655323500000|2022-06-15 20:05:00|6062.9|6058.9|6067.1|6063.1|6068.5|6064.5|6061.9|6057.9|0
1655323800000|2022-06-15 20:10:00|6067.3|6063.3|6058|6054|6067.8|6063.8|6057.7|6053.7|0
1655324100000|2022-06-15 20:15:00|6058.1|6054.1|6056.2|6052.2|6061|6057|6055.6|6051.6|0
1655324400000|2022-06-15 20:20:00|6056.1|6052.1|6055.2|6051.2|6058.3|6054.3|6052.7|6048.7|0
1655324700000|2022-06-15 20:25:00|6055.4|6051.4|6056.7|6052.7|6057.4|6053.4|6055.1|6051.1|0
1655325000000|2022-06-15 20:30:00|6056.8|6052.8|6062.2|6058.2|6062.9|6058.9|6056.7|6052.7|0
1655325300000|2022-06-15 20:35:00|6062.4|6058.4|6065.4|6061.4|6067.3|6063.3|6062|6058|0
1655325600000|2022-06-15 20:40:00|6065.3|6061.3|6067.7|6063.7|6067.7|6063.7|6064|6060|0
1655325900000|2022-06-15 20:45:00|6067.1|6063.1|6068|6064|6068|6064|6063.6|6059.6|0
1655326200000|2022-06-15 20:50:00|6067.8|6063.8|6067.4|6063.4|6069|6065|6065.8|6061.8|0
1655326500000|2022-06-15 20:55:00|6067.2|6063.2|6063.1|6059.1|6068.1|6064.1|6062.4|6058.4|0
1655326800000|2022-06-15 21:00:00|6064.1|6060.1|6063.8|6059.8|6064.1|6060.1|6062.9|6058.9|0
1655327100000|2022-06-15 21:05:00|6063.9|6059.9|6064.6|6060.6|6064.8|6060.8|6063.9|6059.9|0
1655327400000|2022-06-15 21:10:00|6064.5|6060.5|6064.4|6060.4|6064.8|6060.8|6064.1|6060.1|0
1655327700000|2022-06-15 21:15:00|6064.2|6060.2|6065.1|6061.1|6065.2|6061.2|6064.2|6060.2|0
1655328000000|2022-06-15 21:20:00|6065.4|6061.4|6064.5|6060.5|6065.6|6061.6|6064.5|6060.5|0
1655328300000|2022-06-15 21:25:00|6064.6|6060.6|6066.3|6062.3|6066.3|6062.3|6064.6|6060.6|0
1655328600000|2022-06-15 21:30:00|6066.5|6062.5|6066.5|6062.5|6066.5|6062.5|6066|6062|0
1655328900000|2022-06-15 21:35:00|6066.7|6062.7|6067.7|6063.7|6067.7|6063.7|6066.5|6062.5|0
1655329200000|2022-06-15 21:40:00|6067.6|6063.6|6068.7|6064.7|6068.9|6064.9|6067.5|6063.5|0
1655329500000|2022-06-15 21:45:00|6068.5|6064.5|6069.9|6065.9|6069.9|6065.9|6068|6064|0
1655329800000|2022-06-15 21:50:00|6069.7|6065.7|6068.7|6064.7|6069.9|6065.9|6068.7|6064.7|0
1655330100000|2022-06-15 21:55:00|6068.8|6064.8|6069.4|6065.4|6069.6|6065.6|6068.8|6064.8|0
1655330400000|2022-06-15 22:00:00|6069.6|6065.6|6073.6|6069.6|6075.8|6071.8|6069.6|6065.6|0
1655330700000|2022-06-15 22:05:00|6073.4|6069.4|6076|6072|6076.2|6072.2|6072.6|6068.6|0
1655331000000|2022-06-15 22:10:00|6075.7|6071.7|6081.9|6077.9|6082.4|6078.4|6075.3|6071.3|0
1655331300000|2022-06-15 22:15:00|6082.1|6078.1|6089.3|6085.3|6089.6|6085.6|6082.1|6078.1|0
1655331600000|2022-06-15 22:20:00|6089.6|6085.6|6086.4|6082.4|6089.8|6085.8|6085.6|6081.6|0
1655331900000|2022-06-15 22:25:00|6086.6|6082.6|6087.5|6083.5|6087.8|6083.8|6084.7|6080.7|0
1655332200000|2022-06-15 22:30:00|6087.7|6083.7|6087|6083|6089.1|6085.1|6084.9|6080.9|0
1655332500000|2022-06-15 22:35:00|6086.9|6082.9|6089.4|6085.4|6090.3|6086.3|6085|6081|0
1655332800000|2022-06-15 22:40:00|6089.3|6085.3|6087.7|6083.7|6089.3|6085.3|6086|6082|0
1655333100000|2022-06-15 22:45:00|6087.9|6083.9|6086.9|6082.9|6088.1|6084.1|6086.3|6082.3|0
1655333400000|2022-06-15 22:50:00|6087|6083|6085.6|6081.6|6088.1|6084.1|6084.9|6080.9|0
1655333700000|2022-06-15 22:55:00|6085.2|6081.2|6090.1|6086.1|6090.4|6086.4|6085.2|6081.2|0
1655334000000|2022-06-15 23:00:00|6090|6086|6087|6083|6090.4|6086.4|6086.8|6082.8|0
1655334300000|2022-06-15 23:05:00|6087.2|6083.2|6087.3|6083.3|6088.2|6084.2|6086.5|6082.5|0
1655334600000|2022-06-15 23:10:00|6087.2|6083.2|6086.8|6082.8|6088.2|6084.2|6086.1|6082.1|0
1655334900000|2022-06-15 23:15:00|6086.5|6082.5|6085.5|6082.5|6086.5|6083|6084.8|6081.8|0
1655335200000|2022-06-15 23:20:00|6085.6|6082.6|6085.3|6082.3|6086.7|6083.7|6085.3|6082.3|0
1655335500000|2022-06-15 23:25:00|6085.4|6082.4|6087.4|6084.4|6087.7|6084.7|6085.1|6082.1|0
1655335800000|2022-06-15 23:30:00|6087.5|6084.5|6087.7|6084.7|6087.7|6084.7|6086.7|6083.7|0
1655336100000|2022-06-15 23:35:00|6088.6|6085.6|6092.5|6089.5|6092.5|6089.5|6088.6|6085.6|0
1655336400000|2022-06-15 23:40:00|6092.4|6089.4|6097.4|6094.4|6097.4|6094.4|6091.5|6088.5|0
1655336700000|2022-06-15 23:45:00|6097.7|6094.7|6097.6|6094.6|6099.2|6096.2|6096.3|6093.3|0
1655337000000|2022-06-15 23:50:00|6098|6095|6099.2|6096.2|6101.4|6098.4|6097.6|6094.6|0
1655337300000|2022-06-15 23:55:00|6099.5|6096.5|6101.7|6098.7|6102.1|6099.1|6099.2|6096.2|0
1655337600000|2022-06-16 00:00:00|6101.4|6098.4|6104.2|6101.2|6104.3|6101.3|6098.5|6095.5|0
1655337900000|2022-06-16 00:05:00|6104.3|6101.3|6101.7|6098.7|6104.3|6101.3|6098.6|6095.6|0
1655338200000|2022-06-16 00:10:00|6101.5|6098.5|6102.4|6099.4|6102.7|6099.7|6098.1|6095.1|0
1655338500000|2022-06-16 00:15:00|6102.1|6099.1|6108.2|6105.2|6110.1|6107.1|6102.1|6099.1|0
1655338800000|2022-06-16 00:20:00|6107.4|6104.4|6113.3|6110.3|6115.1|6112.1|6104.9|6101.9|0
1655339100000|2022-06-16 00:25:00|6112.5|6109.5|6112.4|6109.4|6115.2|6112.2|6110.1|6107.1|0
1655339400000|2022-06-16 00:30:00|6112.3|6109.3|6115.6|6112.6|6118.3|6115.3|6112.3|6109.3|0
1655339700000|2022-06-16 00:35:00|6116.5|6113.5|6114.4|6111.4|6117.8|6114.8|6114|6111|0
1655340000000|2022-06-16 00:40:00|6115.3|6112.3|6114.4|6111.4|6116.1|6113.1|6114.4|6111.4|0
1655340300000|2022-06-16 00:45:00|6115.3|6112.3|6114.4|6111.4|6116.1|6113.1|6114.4|6111.4|0
1655340600000|2022-06-16 00:50:00|6116.1|6113.1|6117.8|6114.8|6117.8|6114.8|6114.4|6111.4|0
1655340900000|2022-06-16 00:55:00|6116.1|6113.1|6112.7|6109.7|6116.1|6113.1|6112.7|6109.7|0
1655341200000|2022-06-16 01:00:00|6112.8|6109.8|6112.8|6109.8|6114.5|6111.5|6111.1|6108.1|0
1655341500000|2022-06-16 01:05:00|6113.6|6110.6|6116.3|6113.3|6118|6115|6112.8|6109.8|0
1655341800000|2022-06-16 01:10:00|6118|6115|6124.4|6121.4|6125.3|6122.3|6116.2|6113.2|0
1655342100000|2022-06-16 01:15:00|6124.3|6121.3|6120.9|6117.9|6124.4|6121.4|6119.2|6116.2|0
1655342400000|2022-06-16 01:20:00|6120.1|6117.1|6114.1|6111.1|6120.9|6117.9|6112.5|6109.5|0
1655342700000|2022-06-16 01:25:00|6113.3|6110.3|6112.3|6109.3|6115.8|6112.8|6112.3|6109.3|0
1655343000000|2022-06-16 01:30:00|6113.2|6110.2|6107.2|6104.2|6114|6111|6105.5|6102.5|0
1655343300000|2022-06-16 01:35:00|6107.1|6104.1|6102.1|6099.1|6112.2|6109.2|6102.1|6099.1|0
1655343600000|2022-06-16 01:40:00|6100.4|6097.4|6095.2|6092.2|6102.1|6099.1|6093.6|6090.6|0
1655343900000|2022-06-16 01:45:00|6094.4|6091.4|6095.3|6092.3|6096.9|6093.9|6088.5|6085.5|0
1655344200000|2022-06-16 01:50:00|6096.1|6093.1|6099|6096|6100.6|6097.6|6093.6|6090.6|0
1655344500000|2022-06-16 01:55:00|6098.2|6095.2|6093.9|6090.9|6099|6096|6092.2|6089.2|0
1655344800000|2022-06-16 02:00:00|6093.1|6090.1|6100.7|6097.7|6100.7|6097.7|6093.1|6090.1|0
1655345100000|2022-06-16 02:05:00|6099|6096|6088.8|6085.8|6100.7|6097.7|6088.8|6085.8|0
1655345400000|2022-06-16 02:10:00|6088.9|6085.9|6090.5|6087.5|6092.2|6089.2|6086.2|6083.2|0
1655345700000|2022-06-16 02:15:00|6090.4|6087.4|6087.1|6084.1|6093.9|6090.9|6087.1|6084.1|0
1655346000000|2022-06-16 02:20:00|6088.8|6085.8|6087|6084|6090.5|6087.5|6087|6084|0
1655346300000|2022-06-16 02:25:00|6087.1|6084.1|6085.3|6082.3|6088.8|6085.8|6083.6|6080.6|0
1655346600000|2022-06-16 02:30:00|6084.4|6081.4|6090.3|6087.3|6091.2|6088.2|6083.6|6080.6|0
1655346900000|2022-06-16 02:35:00|6090.4|6087.4|6090.5|6087.5|6092.1|6089.1|6088.7|6085.7|0
1655347200000|2022-06-16 02:40:00|6091.3|6088.3|6095.5|6092.5|6095.5|6092.5|6090.4|6087.4|0
1655347500000|2022-06-16 02:45:00|6094.7|6091.7|6095.5|6092.5|6098.9|6095.9|6094.6|6091.6|0
1655347800000|2022-06-16 02:50:00|6093.8|6090.8|6093.8|6090.8|6098|6095|6093.8|6090.8|0
1655348100000|2022-06-16 02:55:00|6095.5|6092.5|6093.8|6090.8|6095.5|6092.5|6092.1|6089.1|0
1655348400000|2022-06-16 03:00:00|6093.9|6090.9|6094.7|6091.7|6095.5|6092.5|6093|6090|0
1655348700000|2022-06-16 03:05:00|6095.5|6092.5|6097.3|6094.3|6097.3|6094.3|6093.8|6090.8|0
1655349000000|2022-06-16 03:10:00|6097.2|6094.2|6097.4|6094.4|6097.4|6094.4|6095.6|6092.6|0
1655349300000|2022-06-16 03:15:00|6098.2|6095.2|6097.2|6094.2|6099.1|6096.1|6095.5|6092.5|0
1655349600000|2022-06-16 03:20:00|6098|6095|6101.4|6098.4|6101.4|6098.4|6098|6095|0
1655349900000|2022-06-16 03:25:00|6102.3|6099.3|6100.5|6097.5|6102.3|6099.3|6098.9|6095.9|0
1655350200000|2022-06-16 03:30:00|6100.6|6097.6|6097|6094|6100.6|6097.6|6097|6094|0
1655350500000|2022-06-16 03:35:00|6097.8|6094.8|6090.7|6087.7|6097.8|6094.8|6089.9|6086.9|0
1655350800000|2022-06-16 03:40:00|6090.8|6087.8|6089.1|6086.1|6091.6|6088.6|6086.5|6083.5|0
1655351100000|2022-06-16 03:45:00|6089.9|6086.9|6084.8|6081.8|6089.9|6086.9|6084.8|6081.8|0
1655351400000|2022-06-16 03:50:00|6086.5|6083.5|6081.6|6078.6|6086.5|6083.5|6080.6|6077.6|0
1655351700000|2022-06-16 03:55:00|6081.7|6078.7|6082.3|6079.3|6083.3|6080.3|6080|6077|0
1655352000000|2022-06-16 04:00:00|6083.1|6080.1|6077.1|6074.1|6084.9|6081.9|6076.3|6073.3|0
1655352300000|2022-06-16 04:05:00|6077.9|6074.9|6078.8|6075.8|6081.3|6078.3|6076.2|6073.2|0
1655352600000|2022-06-16 04:10:00|6079.6|6076.6|6080.5|6077.5|6081.3|6078.3|6076.2|6073.2|0
1655352900000|2022-06-16 04:15:00|6081.3|6078.3|6077.1|6074.1|6081.3|6078.3|6076.3|6073.3|0
1655353200000|2022-06-16 04:20:00|6076.3|6073.3|6075.3|6072.3|6081.4|6078.4|6074.5|6071.5|0
1655353500000|2022-06-16 04:25:00|6075.4|6072.4|6077.9|6074.9|6079.7|6076.7|6074.5|6071.5|0
1655353800000|2022-06-16 04:30:00|6078|6075|6083.1|6080.1|6083.9|6080.9|6076.3|6073.3|0
1655354100000|2022-06-16 04:35:00|6083|6080|6083.1|6080.1|6083.1|6080.1|6081.3|6078.3|0
1655354400000|2022-06-16 04:40:00|6083|6080|6074.4|6071.4|6083.1|6080.1|6074.4|6071.4|0
1655354700000|2022-06-16 04:45:00|6074.5|6071.5|6074.5|6071.5|6076.2|6073.2|6072.8|6069.8|0
1655355000000|2022-06-16 04:50:00|6073.7|6070.7|6072.8|6069.8|6074.6|6071.6|6071.1|6068.1|0
1655355300000|2022-06-16 04:55:00|6072|6069|6069.4|6066.4|6074.6|6071.6|6069.4|6066.4|0
1655355600000|2022-06-16 05:00:00|6067.7|6064.7|6066.9|6063.9|6069.5|6066.5|6066|6063|0
1655355900000|2022-06-16 05:05:00|6067.7|6064.7|6062.9|6059.9|6067.7|6064.7|6061.2|6058.2|0
1655356200000|2022-06-16 05:10:00|6063.7|6060.7|6056.2|6053.2|6063.7|6060.7|6054|6051|0
1655356500000|2022-06-16 05:15:00|6056.1|6053.1|6059.7|6056.7|6061.3|6058.3|6054.6|6051.6|0
1655356800000|2022-06-16 05:20:00|6059.8|6056.8|6061.5|6058.5|6065.1|6062.1|6059.8|6056.8|0
1655357100000|2022-06-16 05:25:00|6063.2|6060.2|6065.4|6062.4|6068.1|6065.1|6061.5|6058.5|0
1655357400000|2022-06-16 05:30:00|6066.2|6063.2|6053.8|6050.8|6066.3|6063.3|6053.7|6050.7|0
1655357700000|2022-06-16 05:35:00|6054.6|6051.6|6052.2|6049.2|6055.4|6052.4|6047.4|6044.4|0
1655358000000|2022-06-16 05:40:00|6051.4|6048.4|6053.2|6050.2|6055.8|6052.8|6049.6|6046.6|0
1655358300000|2022-06-16 05:45:00|6051.5|6048.5|6051|6048|6053.2|6050.2|6047.5|6044.5|0
1655358600000|2022-06-16 05:50:00|6050.2|6047.2|6044.1|6041.1|6051|6048|6042.4|6039.4|0
1655358900000|2022-06-16 05:55:00|6044.9|6041.9|6045.7|6042.7|6047.4|6044.4|6044.1|6041.1|0
1655359200000|2022-06-16 06:00:00|6046.2|6042.2|6051.5|6049.5|6054.3|6052.3|6042|6040|156
1655359500000|2022-06-16 06:05:00|6051.8|6049.8|6047.5|6045.5|6051.8|6049.8|6044.5|6042.5|96
1655359800000|2022-06-16 06:10:00|6046.5|6044.5|6050.3|6048.3|6054.8|6052.8|6045|6043|70
1655360100000|2022-06-16 06:15:00|6050|6048|6041|6039|6055.5|6053.5|6040|6038|51
1655360400000|2022-06-16 06:20:00|6041.3|6039.3|6038.5|6036.5|6044.8|6042.8|6036.5|6034.5|34
1655360700000|2022-06-16 06:25:00|6038.3|6036.3|6033.3|6031.3|6040.8|6038.8|6033|6031|171
1655361000000|2022-06-16 06:30:00|6033.8|6031.8|6020.8|6018.8|6034.8|6032.8|6015.5|6013.5|147
1655361300000|2022-06-16 06:35:00|6020.5|6018.5|6014.5|6012.5|6024.8|6022.8|6013|6011|51
1655361600000|2022-06-16 06:40:00|6014.3|6012.3|6012|6010|6014.3|6012.3|6005.3|6003.3|36
1655361900000|2022-06-16 06:45:00|6011.8|6009.8|6021.3|6019.3|6021.5|6019.5|6011.8|6009.8|67
1655362200000|2022-06-16 06:50:00|6021|6019|6020|6018|6024.5|6022.5|6017.5|6015.5|603
1655362500000|2022-06-16 06:55:00|6020.5|6018.5|6018.3|6016.3|6022.5|6020.5|6015.3|6013.3|1793
1655362800000|2022-06-16 07:00:00|6017.8|6016.8|6014.3|6013.3|6020|6019|6000.5|5999.5|1123
1655363100000|2022-06-16 07:05:00|6015.3|6014.3|6009.3|6008.3|6016.8|6015.8|6005.5|6004.5|556
1655363400000|2022-06-16 07:10:00|6009.5|6008.5|6004|6003|6012.3|6011.3|5995.5|5994.5|812
1655363700000|2022-06-16 07:15:00|6003.8|6002.8|5980|5979|6004.8|6003.8|5975.5|5974.5|725
1655364000000|2022-06-16 07:20:00|5980.3|5979.3|5958|5957|5982|5981|5957.3|5956.3|581
1655364300000|2022-06-16 07:25:00|5957.8|5956.8|5960|5959|5963.5|5962.5|5947|5946|292
1655364600000|2022-06-16 07:30:00|5959.8|5958.8|5924.8|5923.8|5959.8|5958.8|5912.5|5911.5|1680
1655364900000|2022-06-16 07:35:00|5925|5924|5923|5922|5933.3|5932.3|5914.8|5913.8|1055
1655365200000|2022-06-16 07:40:00|5923.4|5922.4|5936.9|5935.9|5938.7|5937.7|5916.9|5915.9|730
1655365500000|2022-06-16 07:45:00|5936.7|5935.7|5937.4|5936.4|5942.9|5941.9|5932.4|5931.4|387
1655365800000|2022-06-16 07:50:00|5936.9|5935.9|5928.7|5927.7|5936.9|5935.9|5920.4|5919.4|548
1655366100000|2022-06-16 07:55:00|5928.4|5927.4|5932.4|5931.4|5939.7|5938.7|5922.9|5921.9|420
1655366400000|2022-06-16 08:00:00|5932.7|5931.7|5954.2|5953.2|5954.9|5953.9|5928.7|5927.7|331
1655366700000|2022-06-16 08:05:00|5953.9|5952.9|5947.2|5946.2|5959.7|5958.7|5946.4|5945.4|1022
1655367000000|2022-06-16 08:10:00|5947.7|5946.7|5938.9|5937.9|5947.7|5946.7|5933.7|5932.7|452
1655367300000|2022-06-16 08:15:00|5938.7|5937.7|5939.9|5938.9|5947.2|5946.2|5938.2|5937.2|208
1655367600000|2022-06-16 08:20:00|5939.7|5938.7|5943.7|5942.7|5944.7|5943.7|5932.9|5931.9|270
1655367900000|2022-06-16 08:25:00|5943.2|5942.2|5942.7|5941.7|5948.4|5947.4|5937.9|5936.9|367
1655368200000|2022-06-16 08:30:00|5942.9|5941.9|5935.9|5934.9|5943.9|5942.9|5931.4|5930.4|1333
1655368500000|2022-06-16 08:35:00|5935.7|5934.7|5938.9|5937.9|5939.4|5938.4|5929.4|5928.4|478
1655368800000|2022-06-16 08:40:00|5938.7|5937.7|5928.4|5927.4|5938.9|5937.9|5925.9|5924.9|162
1655369100000|2022-06-16 08:45:00|5928.2|5927.2|5944.4|5943.4|5944.4|5943.4|5927.9|5926.9|263
1655369400000|2022-06-16 08:50:00|5944.7|5943.7|5928.4|5927.4|5944.9|5943.9|5925.2|5924.2|780
1655369700000|2022-06-16 08:55:00|5928.2|5927.2|5916.4|5915.4|5929.4|5928.4|5916.4|5915.4|478
1655370000000|2022-06-16 09:00:00|5916.2|5915.2|5908.9|5907.9|5917.4|5916.4|5908.4|5907.4|322
1655370300000|2022-06-16 09:05:00|5908.7|5907.7|5897.9|5896.9|5908.7|5907.7|5894.7|5893.7|448
1655370600000|2022-06-16 09:10:00|5897.7|5896.7|5905.4|5904.4|5907.4|5906.4|5895.2|5894.2|386
1655370900000|2022-06-16 09:15:00|5905.2|5904.2|5907.2|5906.2|5912.4|5911.4|5905.2|5904.2|1191
1655371200000|2022-06-16 09:20:00|5907.4|5906.4|5906.9|5905.9|5908.9|5907.9|5897.4|5896.4|431
1655371500000|2022-06-16 09:25:00|5906.7|5905.7|5907.9|5906.9|5915.4|5914.4|5905.9|5904.9|308
1655371800000|2022-06-16 09:30:00|5908.2|5907.2|5895.9|5894.9|5910.4|5909.4|5895.4|5894.4|306
1655372100000|2022-06-16 09:35:00|5895.7|5894.7|5888.7|5887.7|5899.4|5898.4|5885.9|5884.9|468
1655372400000|2022-06-16 09:40:00|5888.4|5887.4|5891.4|5890.4|5895.7|5894.7|5884.4|5883.4|396
1655372700000|2022-06-16 09:45:00|5891.2|5890.2|5898.4|5897.4|5898.9|5897.9|5888.4|5887.4|958
1655373000000|2022-06-16 09:50:00|5898.2|5897.2|5897.4|5896.4|5898.7|5897.7|5892.2|5891.2|6603
1655373300000|2022-06-16 09:55:00|5897.2|5896.2|5905.4|5904.4|5908.9|5907.9|5892.7|5891.7|339
1655373600000|2022-06-16 10:00:00|5905.2|5904.2|5908.9|5907.9|5908.9|5907.9|5896.4|5895.4|608
1655373900000|2022-06-16 10:05:00|5908.7|5907.7|5913.4|5912.4|5916.2|5915.2|5907.4|5906.4|230
1655374200000|2022-06-16 10:10:00|5913.7|5912.7|5905.4|5904.4|5916.9|5915.9|5904.9|5903.9|537
1655374500000|2022-06-16 10:15:00|5905.7|5904.7|5908.4|5907.4|5908.9|5907.9|5901.7|5900.7|244
1655374800000|2022-06-16 10:20:00|5908.2|5907.2|5896.9|5895.9|5908.2|5907.2|5894.7|5893.7|343
1655375100000|2022-06-16 10:25:00|5896.7|5895.7|5893.9|5892.9|5898.4|5897.4|5892.9|5891.9|140
1655375400000|2022-06-16 10:30:00|5893.7|5892.7|5889.4|5888.4|5895.9|5894.9|5888.4|5887.4|134
1655375700000|2022-06-16 10:35:00|5889.2|5888.2|5891.2|5890.2|5893.4|5892.4|5888.7|5887.7|170
1655376000000|2022-06-16 10:40:00|5890.9|5889.9|5895.4|5894.4|5896.9|5895.9|5890.7|5889.7|539
1655376300000|2022-06-16 10:45:00|5895.7|5894.7|5893.2|5892.2|5896.2|5895.2|5890.7|5889.7|192
1655376600000|2022-06-16 10:50:00|5892.9|5891.9|5892.9|5891.9|5897.4|5896.4|5885.7|5884.7|196
1655376900000|2022-06-16 10:55:00|5892.7|5891.7|5884.4|5883.4|5893.4|5892.4|5883.7|5882.7|170
1655377200000|2022-06-16 11:00:00|5883.7|5882.7|5891.7|5890.7|5900.7|5899.7|5881.9|5880.9|529
1655377500000|2022-06-16 11:05:00|5891.9|5890.9|5896.4|5895.4|5899.7|5898.7|5891.4|5890.4|202
1655377800000|2022-06-16 11:10:00|5896.7|5895.7|5890.4|5889.4|5897.7|5896.7|5888.4|5887.4|395
1655378100000|2022-06-16 11:15:00|5890.7|5889.7|5883.4|5882.4|5890.9|5889.9|5882.9|5881.9|281
1655378400000|2022-06-16 11:20:00|5884.4|5883.4|5891.7|5890.7|5893.2|5892.2|5881.4|5880.4|207
1655378700000|2022-06-16 11:25:00|5891.4|5890.4|5910.7|5909.7|5916.2|5915.2|5887.9|5886.9|286
1655379000000|2022-06-16 11:30:00|5910.9|5909.9|5910.2|5909.2|5912.4|5911.4|5902.2|5901.2|121
1655379300000|2022-06-16 11:35:00|5907.9|5906.9|5912.7|5911.7|5917.2|5916.2|5907.9|5906.9|205
1655379600000|2022-06-16 11:40:00|5912.4|5911.4|5896.9|5895.9|5912.4|5911.4|5895.7|5894.7|156
1655379900000|2022-06-16 11:45:00|5897.2|5896.2|5885.2|5884.2|5897.7|5896.7|5884.2|5883.2|1431
1655380200000|2022-06-16 11:50:00|5885.9|5884.9|5883.2|5882.2|5891.4|5890.4|5882.9|5881.9|321
1655380500000|2022-06-16 11:55:00|5883.4|5882.4|5891.9|5890.9|5895.7|5894.7|5881.7|5880.7|129
1655380800000|2022-06-16 12:00:00|5891.7|5890.7|5911.9|5910.9|5915.2|5914.2|5889.9|5888.9|215
1655381100000|2022-06-16 12:05:00|5912.2|5911.2|5927.7|5926.7|5928.7|5927.7|5911.7|5910.7|227
1655381400000|2022-06-16 12:10:00|5929.2|5928.2|5923.2|5922.2|5931.4|5930.4|5922.2|5921.2|217
1655381700000|2022-06-16 12:15:00|5922.9|5921.9|5910.2|5909.2|5928.2|5927.2|5909.7|5908.7|1872
1655382000000|2022-06-16 12:20:00|5910.4|5909.4|5919.7|5918.7|5919.9|5918.9|5910.2|5909.2|297
1655382300000|2022-06-16 12:25:00|5919.4|5918.4|5914.4|5913.4|5920.7|5919.7|5912.7|5911.7|2056
1655382600000|2022-06-16 12:30:00|5913.9|5912.9|5915.2|5914.2|5922.4|5921.4|5911.4|5910.4|283
1655382900000|2022-06-16 12:35:00|5915.4|5914.4|5924.4|5923.4|5926.2|5925.2|5911.2|5910.2|271
1655383200000|2022-06-16 12:40:00|5924.7|5923.7|5914.9|5913.9|5924.7|5923.7|5913.4|5912.4|130
1655383500000|2022-06-16 12:45:00|5914.7|5913.7|5905.2|5904.2|5917.9|5916.9|5903.7|5902.7|150
1655383800000|2022-06-16 12:50:00|5905.4|5904.4|5908.4|5907.4|5913.7|5912.7|5903.7|5902.7|140
1655384100000|2022-06-16 12:55:00|5908.2|5907.2|5900.7|5899.7|5909.7|5908.7|5899.4|5898.4|138
1655384400000|2022-06-16 13:00:00|5901.2|5900.2|5905.9|5904.9|5907.4|5906.4|5896.4|5895.4|202
1655384700000|2022-06-16 13:05:00|5905.7|5904.7|5902.2|5901.2|5907.2|5906.2|5895.4|5894.4|113
1655385000000|2022-06-16 13:10:00|5901.9|5900.9|5897.4|5896.4|5902.2|5901.2|5896.7|5895.7|128
1655385300000|2022-06-16 13:15:00|5898.2|5897.2|5896.4|5895.4|5900.7|5899.7|5894.4|5893.4|216
1655385600000|2022-06-16 13:20:00|5896.2|5895.2|5888.7|5887.7|5896.4|5895.4|5887.2|5886.2|779
1655385900000|2022-06-16 13:25:00|5888.4|5887.4|5883.7|5882.7|5892.4|5891.4|5883.4|5882.4|209
1655386200000|2022-06-16 13:30:00|5883.9|5882.9|5877.4|5876.4|5895.7|5894.7|5875.9|5874.9|991
1655386500000|2022-06-16 13:35:00|5877.7|5876.7|5877.7|5876.7|5887.2|5886.2|5874.2|5873.2|353
1655386800000|2022-06-16 13:40:00|5878.7|5877.7|5877.2|5876.2|5884.7|5883.7|5873.4|5872.4|319
1655387100000|2022-06-16 13:45:00|5877.4|5876.4|5886.9|5885.9|5892.4|5891.4|5875.7|5874.7|299
1655387400000|2022-06-16 13:50:00|5887.2|5886.2|5880.7|5879.7|5887.2|5886.2|5876.4|5875.4|421
1655387700000|2022-06-16 13:55:00|5880.4|5879.4|5884.4|5883.4|5890.9|5889.9|5876.2|5875.2|492
1655388000000|2022-06-16 14:00:00|5883.9|5882.9|5885.7|5884.7|5893.4|5892.4|5877.7|5876.7|956
1655388300000|2022-06-16 14:05:00|5885.4|5884.4|5893.7|5892.7|5893.7|5892.7|5881.7|5880.7|273
1655388600000|2022-06-16 14:10:00|5892.8|5891.8|5884.5|5883.5|5893.8|5892.8|5884|5883|354
1655388900000|2022-06-16 14:15:00|5884.3|5883.3|5877|5876|5892|5891|5876.5|5875.5|760
1655389200000|2022-06-16 14:20:00|5876.8|5875.8|5892.8|5891.8|5893.5|5892.5|5876|5875|445
1655389500000|2022-06-16 14:25:00|5892.5|5891.5|5900.8|5899.8|5903|5902|5891.8|5890.8|494
1655389800000|2022-06-16 14:30:00|5901|5900|5900.5|5899.5|5902|5901|5892|5891|472
1655390100000|2022-06-16 14:35:00|5899.3|5898.3|5887|5886|5899.5|5898.5|5886.3|5885.3|424
1655390400000|2022-06-16 14:40:00|5886.8|5885.8|5880|5879|5887|5886|5879.5|5878.5|461
1655390700000|2022-06-16 14:45:00|5880.8|5879.8|5876.3|5875.3|5883.5|5882.5|5876|5875|371
1655391000000|2022-06-16 14:50:00|5876|5875|5878.8|5877.8|5879.5|5878.5|5872|5871|527
1655391300000|2022-06-16 14:55:00|5878.5|5877.5|5879.8|5878.8|5882|5881|5877.5|5876.5|640
1655391600000|2022-06-16 15:00:00|5879.5|5878.5|5892|5891|5892.8|5891.8|5878|5877|426
1655391900000|2022-06-16 15:05:00|5892.3|5891.3|5893|5892|5893.3|5892.3|5885.8|5884.8|513
1655392200000|2022-06-16 15:10:00|5893.3|5892.3|5898.8|5897.8|5899|5898|5891.5|5890.5|383
1655392500000|2022-06-16 15:15:00|5898.3|5897.3|5893.8|5892.8|5901.3|5900.3|5892|5891|377
1655392800000|2022-06-16 15:20:00|5893.5|5892.5|5896.3|5895.3|5899.3|5898.3|5889.3|5888.3|985
1655393100000|2022-06-16 15:25:00|5896|5895|5893|5892|5904.5|5903.5|5892.5|5891.5|714
1655393400000|2022-06-16 15:30:00|5893.5|5891.5|5883.3|5881.3|5897|5895|5879.8|5877.8|2377
1655393700000|2022-06-16 15:35:00|5883.8|5881.8|5884.8|5882.8|5886.3|5884.3|5874.3|5872.3|2177
1655394000000|2022-06-16 15:40:00|5884.5|5882.5|5874|5872|5884.5|5882.5|5867|5865|956
1655394300000|2022-06-16 15:45:00|5874.3|5872.3|5871.5|5869.5|5874.3|5872.3|5866.8|5864.8|920
1655394600000|2022-06-16 15:50:00|5871.8|5869.8|5873.5|5871.5|5877|5875|5866.5|5864.5|879
1655394900000|2022-06-16 15:55:00|5873.8|5871.8|5884|5882|5884.3|5882.3|5873|5871|190
1655395200000|2022-06-16 16:00:00|5883.8|5881.8|5878.5|5876.5|5887.3|5885.3|5874.5|5872.5|333
1655395500000|2022-06-16 16:05:00|5878|5876|5869.3|5867.3|5879|5877|5867.5|5865.5|129
1655395800000|2022-06-16 16:10:00|5868|5866|5863.3|5861.3|5874.3|5872.3|5862.8|5860.8|185
1655396100000|2022-06-16 16:15:00|5863|5861|5865.5|5863.5|5873|5871|5861.8|5859.8|105
1655396400000|2022-06-16 16:20:00|5865.3|5863.3|5868|5866|5870.8|5868.8|5861.8|5859.8|92
1655396700000|2022-06-16 16:25:00|5868.3|5866.3|5874|5872|5875.3|5873.3|5866.5|5864.5|879
1655397000000|2022-06-16 16:30:00|5874.3|5872.3|5877.8|5875.8|5879.3|5877.3|5869.5|5867.5|89
1655397300000|2022-06-16 16:35:00|5876.8|5874.8|5869.3|5867.3|5877.3|5875.3|5866.8|5864.8|123
1655397600000|2022-06-16 16:40:00|5869|5867|5886|5884|5886.3|5884.3|5868.8|5866.8|196
1655397900000|2022-06-16 16:45:00|5885.8|5883.8|5890.8|5888.8|5892|5890|5881.8|5879.8|190
1655398200000|2022-06-16 16:50:00|5890.5|5888.5|5887.5|5885.5|5893.8|5891.8|5885.3|5883.3|50
1655398500000|2022-06-16 16:55:00|5887.3|5885.3|5887|5885|5887.3|5885.3|5881|5879|95
1655398800000|2022-06-16 17:00:00|5887.3|5885.3|5882.3|5880.3|5890.5|5888.5|5879.3|5877.3|92
1655399100000|2022-06-16 17:05:00|5882.5|5880.5|5891.8|5889.8|5893.3|5891.3|5880.8|5878.8|91
1655399400000|2022-06-16 17:10:00|5892|5890|5893.5|5891.5|5893.8|5891.8|5887.5|5885.5|34
1655399700000|2022-06-16 17:15:00|5893.3|5891.3|5893.8|5891.8|5897.3|5895.3|5890|5888|96
1655400000000|2022-06-16 17:20:00|5893.5|5891.5|5883.8|5881.8|5894.3|5892.3|5882.3|5880.3|80
1655400300000|2022-06-16 17:25:00|5884|5882|5895.3|5893.3|5899.3|5897.3|5881.3|5879.3|163
1655400600000|2022-06-16 17:30:00|5895|5893|5904.5|5902.5|5905.5|5903.5|5892|5890|182
1655400900000|2022-06-16 17:35:00|5904.8|5902.8|5894.3|5892.3|5904.8|5902.8|5890.8|5888.8|97
1655401200000|2022-06-16 17:40:00|5894|5892|5883.3|5881.3|5896.5|5894.5|5883.3|5881.3|195
1655401500000|2022-06-16 17:45:00|5883.5|5881.5|5880.3|5878.3|5884|5882|5877|5875|155
1655401800000|2022-06-16 17:50:00|5880|5878|5878.8|5876.8|5883.8|5881.8|5877.8|5875.8|125
1655402100000|2022-06-16 17:55:00|5878.5|5876.5|5867.8|5865.8|5880.8|5878.8|5866.5|5864.5|132
1655402400000|2022-06-16 18:00:00|5867.3|5865.3|5864.8|5862.8|5870.8|5868.8|5864.8|5862.8|176
1655402700000|2022-06-16 18:05:00|5865|5863|5859|5857|5866.5|5864.5|5858|5856|142
1655403000000|2022-06-16 18:10:00|5858.8|5856.8|5862.5|5860.5|5862.8|5860.8|5858.5|5856.5|34
1655403300000|2022-06-16 18:15:00|5862.3|5860.3|5862.5|5860.5|5863|5861|5859.3|5857.3|26
1655403600000|2022-06-16 18:20:00|5862.3|5860.3|5856.5|5854.5|5862.8|5860.8|5856.3|5854.3|50
1655403900000|2022-06-16 18:25:00|5856.3|5854.3|5855|5853|5858|5856|5854.8|5852.8|50
1655404200000|2022-06-16 18:30:00|5854.8|5852.8|5854|5852|5859|5857|5850.8|5848.8|81
1655404500000|2022-06-16 18:35:00|5853.8|5851.8|5851.8|5849.8|5855.8|5853.8|5849|5847|72
1655404800000|2022-06-16 18:40:00|5852|5850|5850.8|5848.8|5862.3|5860.3|5850.5|5848.5|92
1655405100000|2022-06-16 18:45:00|5851|5849|5843|5841|5856.5|5854.5|5842.8|5840.8|254
1655405400000|2022-06-16 18:50:00|5843.3|5841.3|5842|5840|5845.8|5843.8|5841.3|5839.3|48
1655405700000|2022-06-16 18:55:00|5842.5|5840.5|5844.5|5842.5|5845.5|5843.5|5841.3|5839.3|24
1655406000000|2022-06-16 19:00:00|5844.8|5842.8|5854.8|5852.8|5857.5|5855.5|5844.5|5842.5|111
1655406300000|2022-06-16 19:05:00|5854.5|5852.5|5865.8|5863.8|5865.8|5863.8|5849.5|5847.5|187
1655406600000|2022-06-16 19:10:00|5865.5|5863.5|5859.3|5857.3|5871|5869|5856.5|5854.5|41
1655406900000|2022-06-16 19:15:00|5859|5857|5861.5|5859.5|5861.5|5859.5|5852.8|5850.8|21
1655407200000|2022-06-16 19:20:00|5861.3|5859.3|5861.3|5859.3|5866|5864|5860|5858|26
1655407500000|2022-06-16 19:25:00|5860.8|5858.8|5866.8|5864.8|5871.5|5869.5|5859.3|5857.3|42
1655407800000|2022-06-16 19:30:00|5867|5865|5852.8|5850.8|5869.8|5867.8|5852.8|5850.8|116
1655408100000|2022-06-16 19:35:00|5853.5|5851.5|5858.8|5856.8|5860.3|5858.3|5852.5|5850.5|79
1655408400000|2022-06-16 19:40:00|5859|5857|5853|5851|5865.8|5863.8|5852|5850|117
1655408700000|2022-06-16 19:45:00|5852.8|5850.8|5848.8|5846.8|5858|5856|5847.3|5845.3|198
1655409000000|2022-06-16 19:50:00|5850.5|5848.5|5854|5852|5856.8|5854.8|5848.5|5846.5|292
1655409300000|2022-06-16 19:55:00|5854.3|5852.3|5859.3|5857.3|5863.8|5861.8|5849.8|5847.8|226
1655409600000|2022-06-16 20:00:00|5855.5|5851.5|5850.7|5846.7|5857.6|5853.6|5849|5845|0
1655409900000|2022-06-16 20:05:00|5850.3|5846.3|5845.8|5841.8|5859.2|5855.2|5845.3|5841.3|0
1655410200000|2022-06-16 20:10:00|5845.9|5841.9|5862.2|5858.2|5862.2|5858.2|5845.5|5841.5|0
1655410500000|2022-06-16 20:15:00|5862.9|5858.9|5851|5847|5862.9|5858.9|5850.4|5846.4|0
1655410800000|2022-06-16 20:20:00|5851.3|5847.3|5853.1|5849.1|5853.2|5849.2|5849.8|5845.8|0
1655411100000|2022-06-16 20:25:00|5852.9|5848.9|5856.7|5852.7|5856.9|5852.9|5850.8|5846.8|0
1655411400000|2022-06-16 20:30:00|5856.8|5852.8|5855.5|5851.5|5858.8|5854.8|5855.5|5851.5|0
1655411700000|2022-06-16 20:35:00|5855.7|5851.7|5854.8|5850.8|5856.9|5852.9|5854.5|5850.5|0
1655412000000|2022-06-16 20:40:00|5855.2|5851.2|5854.4|5850.4|5855.7|5851.7|5853.7|5849.7|0
1655412300000|2022-06-16 20:45:00|5854.6|5850.6|5861.7|5857.7|5862.4|5858.4|5854.6|5850.6|0
1655412600000|2022-06-16 20:50:00|5861.8|5857.8|5864.6|5860.6|5865.7|5861.7|5861.5|5857.5|0
1655412900000|2022-06-16 20:55:00|5864.9|5860.9|5868.6|5864.6|5870.2|5866.2|5862.3|5858.3|0
1655413200000|2022-06-16 21:00:00|5868.3|5864.3|5869.3|5865.3|5869.3|5865.3|5867.8|5863.8|0
1655413500000|2022-06-16 21:05:00|5869.1|5865.1|5869.1|5865.1|5869.5|5865.5|5868.4|5864.4|0
1655413800000|2022-06-16 21:10:00|5868.8|5864.8|5869.5|5865.5|5869.5|5865.5|5868.8|5864.8|0
1655414100000|2022-06-16 21:15:00|5869|5865|5869.5|5865.5|5869.5|5865.5|5868.8|5864.8|0
1655414400000|2022-06-16 21:20:00|5869.7|5865.7|5870.1|5866.1|5870.3|5866.3|5869.6|5865.6|0
1655414700000|2022-06-16 21:25:00|5869.9|5865.9|5870.4|5866.4|5870.4|5866.4|5869.7|5865.7|0
1655415000000|2022-06-16 21:30:00|5870.8|5866.8|5869.4|5865.4|5871|5867|5869.4|5865.4|0
1655415300000|2022-06-16 21:35:00|5869.3|5865.3|5869|5865|5869.3|5865.3|5868.8|5864.8|0
1655415600000|2022-06-16 21:40:00|5868.8|5864.8|5869.7|5865.7|5869.7|5865.7|5868.7|5864.7|0
1655415900000|2022-06-16 21:45:00|5869.4|5865.4|5868.2|5864.2|5869.4|5865.4|5868.2|5864.2|0
1655416200000|2022-06-16 21:50:00|5869|5865|5868.7|5864.7|5869.2|5865.2|5868.2|5864.2|0
1655416500000|2022-06-16 21:55:00|5868.9|5864.9|5869.6|5865.6|5869.8|5865.8|5868.7|5864.7|0
1655416800000|2022-06-16 22:00:00|5870.6|5866.6|5876|5872|5876.7|5872.7|5870.6|5866.6|0
1655417100000|2022-06-16 22:05:00|5876.3|5872.3|5869.3|5865.3|5877.5|5873.5|5869.3|5865.3|0
1655417400000|2022-06-16 22:10:00|5868.9|5864.9|5868.1|5864.1|5870.5|5866.5|5867.4|5863.4|0
1655417700000|2022-06-16 22:15:00|5868.2|5864.2|5866.2|5862.2|5868.9|5864.9|5865.6|5861.6|0
1655418000000|2022-06-16 22:20:00|5866.6|5862.6|5872|5868|5872.7|5868.7|5866.2|5862.2|0
1655418300000|2022-06-16 22:25:00|5871.6|5867.6|5874.9|5870.9|5875.1|5871.1|5870.2|5866.2|0
1655418600000|2022-06-16 22:30:00|5875.1|5871.1|5873.5|5869.5|5875.2|5871.2|5871.4|5867.4|0
1655418900000|2022-06-16 22:35:00|5873.3|5869.3|5873.9|5869.9|5873.9|5869.9|5869.7|5865.7|0
1655419200000|2022-06-16 22:40:00|5874.1|5870.1|5872|5868|5874.2|5870.2|5871.3|5867.3|0
1655419500000|2022-06-16 22:45:00|5871.6|5867.6|5869.7|5865.7|5871.6|5867.6|5869.4|5865.4|0
1655419800000|2022-06-16 22:50:00|5869.9|5865.9|5870|5866|5871.6|5867.6|5869.3|5865.3|0
1655420100000|2022-06-16 22:55:00|5869.7|5865.7|5866.6|5862.6|5870.2|5866.2|5866.6|5862.6|0
1655420400000|2022-06-16 23:00:00|5866.9|5862.9|5870|5866|5870.2|5866.2|5866.9|5862.9|0
1655420700000|2022-06-16 23:05:00|5870.1|5866.1|5869.4|5865.4|5870.7|5866.7|5868.5|5864.5|0
1655421000000|2022-06-16 23:10:00|5869.2|5865.2|5868.1|5864.1|5869.9|5865.9|5867.1|5863.1|0
1655421300000|2022-06-16 23:15:00|5868.2|5864.2|5861|5858|5868.8|5865.3|5861|5858|0
1655421600000|2022-06-16 23:20:00|5860.9|5857.9|5856.8|5853.8|5860.9|5857.9|5855.9|5852.9|0
1655421900000|2022-06-16 23:25:00|5857.2|5854.2|5859.4|5856.4|5860.3|5857.3|5857.2|5854.2|0
1655422200000|2022-06-16 23:30:00|5858.7|5855.7|5863.4|5860.4|5864.8|5861.8|5857.8|5854.8|0
1655422500000|2022-06-16 23:35:00|5863.2|5860.2|5861.3|5858.3|5863.9|5860.9|5860.6|5857.6|0
1655422800000|2022-06-16 23:40:00|5862.2|5859.2|5862.9|5859.9|5863.2|5860.2|5860.6|5857.6|0
1655423100000|2022-06-16 23:45:00|5863.2|5860.2|5867.7|5864.7|5868.1|5865.1|5862.5|5859.5|0
1655423400000|2022-06-16 23:50:00|5868.1|5865.1|5869|5866|5869.3|5866.3|5865.7|5862.7|0
1655423700000|2022-06-16 23:55:00|5869.3|5866.3|5865.7|5862.7|5869.3|5866.3|5864.6|5861.6|0
1655424000000|2022-06-17 00:00:00|5865.2|5862.2|5862.1|5859.1|5866.5|5863.5|5859.4|5856.4|0
1655424300000|2022-06-17 00:05:00|5861.9|5858.9|5871.2|5868.2|5871.2|5868.2|5860.2|5857.2|0
1655424600000|2022-06-17 00:10:00|5871.1|5868.1|5882.2|5879.2|5882.5|5879.5|5871.1|5868.1|0
1655424900000|2022-06-17 00:15:00|5882.4|5879.4|5897.7|5894.7|5899.6|5896.6|5882.4|5879.4|0
1655425200000|2022-06-17 00:20:00|5897.6|5894.6|5884.1|5881.1|5897.6|5894.6|5880.9|5877.9|0
1655425500000|2022-06-17 00:25:00|5885.8|5882.8|5889.2|5886.2|5892.6|5889.6|5882.3|5879.3|0
1655425800000|2022-06-17 00:30:00|5887.5|5884.5|5875.5|5872.5|5890.9|5887.9|5875.5|5872.5|0
1655426100000|2022-06-17 00:35:00|5875.4|5872.4|5872|5869|5883.1|5880.1|5870.3|5867.3|0
1655426400000|2022-06-17 00:40:00|5871.1|5868.1|5872|5869|5880.5|5877.5|5868.5|5865.5|0
1655426700000|2022-06-17 00:45:00|5872.9|5869.9|5878.8|5875.8|5878.8|5875.8|5872|5869|0
1655427000000|2022-06-17 00:50:00|5879.6|5876.6|5883.9|5880.9|5885.6|5882.6|5878.7|5875.7|0
1655427300000|2022-06-17 00:55:00|5885.5|5882.5|5882.2|5879.2|5885.6|5882.6|5880.4|5877.4|0
1655427600000|2022-06-17 01:00:00|5883.1|5880.1|5880.5|5877.5|5885.7|5882.7|5880.5|5877.5|0
1655427900000|2022-06-17 01:05:00|5881.3|5878.3|5890.7|5887.7|5894.1|5891.1|5881.3|5878.3|0
1655428200000|2022-06-17 01:10:00|5889|5886|5887.3|5884.3|5890.7|5887.7|5885.6|5882.6|0
1655428500000|2022-06-17 01:15:00|5889|5886|5890.6|5887.6|5892.4|5889.4|5889|5886|0
1655428800000|2022-06-17 01:20:00|5889.8|5886.8|5889.8|5886.8|5892.4|5889.4|5885.5|5882.5|0
1655429100000|2022-06-17 01:25:00|5889|5886|5885.6|5882.6|5890.7|5887.7|5885.6|5882.6|0
1655429400000|2022-06-17 01:30:00|5886.4|5883.4|5894.1|5891.1|5894.1|5891.1|5883.9|5880.9|0
1655429700000|2022-06-17 01:35:00|5895.8|5892.8|5893.3|5890.3|5895.9|5892.9|5889|5886|0
1655430000000|2022-06-17 01:40:00|5892.4|5889.4|5897.8|5894.8|5899.5|5896.5|5892.4|5889.4|0
1655430300000|2022-06-17 01:45:00|5897.9|5894.9|5899.5|5896.5|5899.5|5896.5|5896.1|5893.1|0
1655430600000|2022-06-17 01:50:00|5900.3|5897.3|5906.9|5903.9|5907.9|5904.9|5896|5893|0
1655430900000|2022-06-17 01:55:00|5907.8|5904.8|5909.6|5906.6|5913.1|5910.1|5906.9|5903.9|0
1655431200000|2022-06-17 02:00:00|5910.5|5907.5|5909.6|5906.6|5913|5910|5906.2|5903.2|0
1655431500000|2022-06-17 02:05:00|5911.3|5908.3|5906.1|5903.1|5911.3|5908.3|5906.1|5903.1|0
1655431800000|2022-06-17 02:10:00|5906.2|5903.2|5907.8|5904.8|5908.5|5905.5|5904.2|5901.2|0
1655432100000|2022-06-17 02:15:00|5907.7|5904.7|5903.6|5900.6|5907.8|5904.8|5903.5|5900.5|0
1655432400000|2022-06-17 02:20:00|5903.5|5900.5|5899.5|5896.5|5903.5|5900.5|5897.8|5894.8|0
1655432700000|2022-06-17 02:25:00|5901.2|5898.2|5902.9|5899.9|5902.9|5899.9|5899.5|5896.5|0
1655433000000|2022-06-17 02:30:00|5901.2|5898.2|5902.9|5899.9|5905.5|5902.5|5901.2|5898.2|0
1655433300000|2022-06-17 02:35:00|5902.8|5899.8|5899.1|5896.1|5902.9|5899.9|5899|5896|0
1655433600000|2022-06-17 02:40:00|5897.4|5894.4|5916.1|5913.1|5917.8|5914.8|5895.7|5892.7|0
1655433900000|2022-06-17 02:45:00|5916.9|5913.9|5907.3|5904.3|5919.5|5916.5|5905.5|5902.5|0
1655434200000|2022-06-17 02:50:00|5906.4|5903.4|5902.3|5899.3|5907.4|5904.4|5901.4|5898.4|0
1655434500000|2022-06-17 02:55:00|5901.4|5898.4|5901.4|5898.4|5902.3|5899.3|5895.5|5892.5|0
1655434800000|2022-06-17 03:00:00|5902.2|5899.2|5902|5899|5903.7|5900.7|5897.1|5894.1|0
1655435100000|2022-06-17 03:05:00|5902.9|5899.9|5900.3|5897.3|5905.5|5902.5|5900.3|5897.3|0
1655435400000|2022-06-17 03:10:00|5900.2|5897.2|5910.5|5907.5|5910.5|5907.5|5900.2|5897.2|0
1655435700000|2022-06-17 03:15:00|5910.4|5907.4|5913|5910|5915.6|5912.6|5910.4|5907.4|0
1655436000000|2022-06-17 03:20:00|5913.9|5910.9|5917.3|5914.3|5919|5916|5910.5|5907.5|0
1655436300000|2022-06-17 03:25:00|5918.1|5915.1|5916.8|5913.8|5921.6|5918.6|5916.8|5913.8|0
1655436600000|2022-06-17 03:30:00|5918.5|5915.5|5918.5|5915.5|5921.9|5918.9|5913.3|5910.3|0
1655436900000|2022-06-17 03:35:00|5919.3|5916.3|5921.9|5918.9|5923.6|5920.6|5916.8|5913.8|0
1655437200000|2022-06-17 03:40:00|5922.7|5919.7|5918.5|5915.5|5923.6|5920.6|5916.8|5913.8|0
1655437500000|2022-06-17 03:45:00|5916.9|5913.9|5915.8|5912.8|5918.3|5915.3|5913.2|5910.2|0
1655437800000|2022-06-17 03:50:00|5916.6|5913.6|5916.1|5913.1|5919.5|5916.5|5915.7|5912.7|0
1655438100000|2022-06-17 03:55:00|5916.9|5913.9|5913.4|5910.4|5916.9|5913.9|5912.6|5909.6|0
1655438400000|2022-06-17 04:00:00|5914.3|5911.3|5916.3|5913.3|5918.9|5915.9|5911.9|5908.9|0
1655438700000|2022-06-17 04:05:00|5917.1|5914.1|5923.3|5920.3|5924.1|5921.1|5915.5|5912.5|0
1655439000000|2022-06-17 04:10:00|5922.4|5919.4|5924.1|5921.1|5925.9|5922.9|5922.4|5919.4|0
1655439300000|2022-06-17 04:15:00|5922.4|5919.4|5939.2|5936.2|5939.2|5936.2|5922.4|5919.4|0
1655439600000|2022-06-17 04:20:00|5939.3|5936.3|5941.6|5938.6|5945.2|5942.2|5937.2|5934.2|0
1655439900000|2022-06-17 04:25:00|5943.3|5940.3|5944.4|5941.4|5946.4|5943.4|5940.7|5937.7|0
1655440200000|2022-06-17 04:30:00|5944.3|5941.3|5941.8|5938.8|5947.7|5944.7|5941|5938|0
1655440500000|2022-06-17 04:35:00|5940.9|5937.9|5945|5942|5948.3|5945.3|5940.9|5937.9|0
1655440800000|2022-06-17 04:40:00|5943.3|5940.3|5944.8|5941.8|5944.8|5941.8|5939.5|5936.5|0
1655441100000|2022-06-17 04:45:00|5946.5|5943.5|5950.2|5947.2|5950.2|5947.2|5943.4|5940.4|0
1655441400000|2022-06-17 04:50:00|5950.1|5947.1|5949.9|5946.9|5950.1|5947.1|5946.5|5943.5|0
1655441700000|2022-06-17 04:55:00|5949.1|5946.1|5944.8|5941.8|5949.9|5946.9|5944.8|5941.8|0
1655442000000|2022-06-17 05:00:00|5946.5|5943.5|5946.4|5943.4|5949.8|5946.8|5943.9|5940.9|0
1655442300000|2022-06-17 05:05:00|5944.7|5941.7|5946.3|5943.3|5949.8|5946.8|5944.6|5941.6|0
1655442600000|2022-06-17 05:10:00|5948|5945|5949.6|5946.6|5951.3|5948.3|5947.8|5944.8|0
1655442900000|2022-06-17 05:15:00|5949.5|5946.5|5947.5|5944.5|5952.8|5949.8|5945|5942|0
1655443200000|2022-06-17 05:20:00|5946.7|5943.7|5951|5948|5952.8|5949.8|5945|5942|0
1655443500000|2022-06-17 05:25:00|5950.8|5947.8|5952.4|5949.4|5952.4|5949.4|5948.9|5945.9|0
1655443800000|2022-06-17 05:30:00|5952.3|5949.3|5948.9|5945.9|5957.4|5954.4|5947.2|5944.2|0
1655444100000|2022-06-17 05:35:00|5950.6|5947.6|5950.6|5947.6|5952.3|5949.3|5947.2|5944.2|0
1655444400000|2022-06-17 05:40:00|5950.7|5947.7|5943.9|5940.9|5952.3|5949.3|5942.1|5939.1|0
1655444700000|2022-06-17 05:45:00|5943.1|5940.1|5941|5938|5943.9|5940.9|5935.1|5932.1|0
1655445000000|2022-06-17 05:50:00|5941.8|5938.8|5940.9|5937.9|5942.6|5939.6|5937.5|5934.5|0
1655445300000|2022-06-17 05:55:00|5941|5938|5932.5|5929.5|5942.7|5939.7|5932.5|5929.5|0
1655445600000|2022-06-17 06:00:00|5930.8|5927.8|5922|5920|5934.8|5932.8|5922|5920|528
1655445900000|2022-06-17 06:05:00|5921.8|5919.8|5912.8|5910.8|5921.8|5919.8|5906.5|5904.5|205
1655446200000|2022-06-17 06:10:00|5912.5|5910.5|5908|5906|5913|5911|5902|5900|190
1655446500000|2022-06-17 06:15:00|5907.8|5905.8|5916.5|5914.5|5917.3|5915.3|5906.3|5904.3|185
1655446800000|2022-06-17 06:20:00|5916.8|5914.8|5920.5|5918.5|5920.5|5918.5|5911.8|5909.8|173
1655447100000|2022-06-17 06:25:00|5920.8|5918.8|5932.3|5930.3|5932.3|5930.3|5919.3|5917.3|260
1655447400000|2022-06-17 06:30:00|5932.5|5930.5|5927.8|5925.8|5936.8|5934.8|5927|5925|284
1655447700000|2022-06-17 06:35:00|5927.5|5925.5|5934|5932|5934.8|5932.8|5925.8|5923.8|63
1655448000000|2022-06-17 06:40:00|5933.8|5931.8|5929.5|5927.5|5933.8|5931.8|5928.8|5926.8|89
1655448300000|2022-06-17 06:45:00|5929.8|5927.8|5931.8|5929.8|5937.3|5935.3|5929.8|5927.8|71
1655448600000|2022-06-17 06:50:00|5931.5|5929.5|5914|5912|5932|5930|5913.3|5911.3|107
1655448900000|2022-06-17 06:55:00|5914.3|5912.3|5915.5|5913.5|5924.3|5922.3|5911.5|5909.5|385
1655449200000|2022-06-17 07:00:00|5915|5914|5901.3|5900.3|5928.8|5927.8|5899.5|5898.5|2388
1655449500000|2022-06-17 07:05:00|5899.3|5898.3|5898|5897|5916.3|5915.3|5896.3|5895.3|1082
1655449800000|2022-06-17 07:10:00|5897.8|5896.8|5895|5894|5900|5899|5889|5888|874
1655450100000|2022-06-17 07:15:00|5894.5|5893.5|5897|5896|5899.5|5898.5|5886.5|5885.5|777
1655450400000|2022-06-17 07:20:00|5896.8|5895.8|5915.3|5914.3|5917.5|5916.5|5889.3|5888.3|752
1655450700000|2022-06-17 07:25:00|5914.5|5913.5|5912|5911|5916.3|5915.3|5909.3|5908.3|980
1655451000000|2022-06-17 07:30:00|5911.5|5910.5|5894.5|5893.5|5911.5|5910.5|5893.3|5892.3|1204
1655451300000|2022-06-17 07:35:00|5894.3|5893.3|5897.3|5896.3|5904|5903|5886|5885|576
1655451600000|2022-06-17 07:40:00|5897.5|5896.5|5891.7|5890.7|5898.2|5897.2|5870.2|5869.2|1184
1655451900000|2022-06-17 07:45:00|5892|5891|5916|5915|5922|5921|5891.2|5890.2|761
1655452200000|2022-06-17 07:50:00|5916.2|5915.2|5916.2|5915.2|5924|5923|5912.7|5911.7|585
1655452500000|2022-06-17 07:55:00|5916.5|5915.5|5920.2|5919.2|5923.7|5922.7|5914.2|5913.2|556
1655452800000|2022-06-17 08:00:00|5920|5919|5919.2|5918.2|5926|5925|5913.7|5912.7|449
1655453100000|2022-06-17 08:05:00|5919|5918|5926.5|5925.5|5927.2|5926.2|5916.7|5915.7|502
1655453400000|2022-06-17 08:10:00|5926.7|5925.7|5924.7|5923.7|5927.2|5926.2|5918.7|5917.7|734
1655453700000|2022-06-17 08:15:00|5924.2|5923.2|5925.5|5924.5|5929.7|5928.7|5917.7|5916.7|434
1655454000000|2022-06-17 08:20:00|5925.7|5924.7|5930.2|5929.2|5930.2|5929.2|5923.7|5922.7|373
1655454300000|2022-06-17 08:25:00|5930|5929|5935.7|5934.7|5936.7|5935.7|5928.2|5927.2|308
1655454600000|2022-06-17 08:30:00|5935.5|5934.5|5948.2|5947.2|5949.5|5948.5|5935.5|5934.5|746
1655454900000|2022-06-17 08:35:00|5948.5|5947.5|5948.5|5947.5|5949.5|5948.5|5937.2|5936.2|464
1655455200000|2022-06-17 08:40:00|5948.7|5947.7|5951|5950|5954.7|5953.7|5946.2|5945.2|1080
1655455500000|2022-06-17 08:45:00|5950.7|5949.7|5938.2|5937.2|5950.7|5949.7|5935.2|5934.2|479
1655455800000|2022-06-17 08:50:00|5938|5937|5930.5|5929.5|5938.2|5937.2|5925.7|5924.7|430
1655456100000|2022-06-17 08:55:00|5930.7|5929.7|5937.5|5936.5|5939.2|5938.2|5929.7|5928.7|407
1655456400000|2022-06-17 09:00:00|5937.2|5936.2|5949.7|5948.7|5949.7|5948.7|5933.7|5932.7|274
1655456700000|2022-06-17 09:05:00|5949.5|5948.5|5953.5|5952.5|5954.7|5953.7|5943.5|5942.5|529
1655457000000|2022-06-17 09:10:00|5953.2|5952.2|5956.7|5955.7|5960|5959|5949.7|5948.7|548
1655457300000|2022-06-17 09:15:00|5958.2|5957.2|5946.2|5945.2|5958.2|5957.2|5945.2|5944.2|574
1655457600000|2022-06-17 09:20:00|5946|5945|5940.2|5939.2|5950.2|5949.2|5940.2|5939.2|405
1655457900000|2022-06-17 09:25:00|5940.7|5939.7|5948.2|5947.2|5950.5|5949.5|5940|5939|251
1655458200000|2022-06-17 09:30:00|5948.5|5947.5|5945.7|5944.7|5949.2|5948.2|5941.7|5940.7|343
1655458500000|2022-06-17 09:35:00|5946|5945|5943.2|5942.2|5951.7|5950.7|5940.5|5939.5|193
1655458800000|2022-06-17 09:40:00|5942.7|5941.7|5929|5928|5943.5|5942.5|5923.7|5922.7|590
1655459100000|2022-06-17 09:45:00|5929.2|5928.2|5933|5932|5933.2|5932.2|5925.2|5924.2|440
1655459400000|2022-06-17 09:50:00|5932|5931|5965.7|5964.7|5969.7|5968.7|5931.2|5930.2|2129
1655459700000|2022-06-17 09:55:00|5965|5964|5966|5965|5970|5969|5954.7|5953.7|1290
1655460000000|2022-06-17 10:00:00|5964.7|5963.7|5964.5|5963.5|5968|5967|5954.7|5953.7|330
1655460300000|2022-06-17 10:05:00|5963.5|5962.5|5955.7|5954.7|5968.2|5967.2|5952.2|5951.2|384
1655460600000|2022-06-17 10:10:00|5956|5955|5958.7|5957.7|5961.2|5960.2|5953|5952|278
1655460900000|2022-06-17 10:15:00|5958.5|5957.5|5963.2|5962.2|5964.2|5963.2|5953.7|5952.7|224
1655461200000|2022-06-17 10:20:00|5963|5962|5966.2|5965.2|5968.2|5967.2|5960|5959|284
1655461500000|2022-06-17 10:25:00|5966.5|5965.5|5956.5|5955.5|5966.5|5965.5|5953.2|5952.2|366
1655461800000|2022-06-17 10:30:00|5956.7|5955.7|5954.2|5953.2|5962|5961|5953.7|5952.7|179
1655462100000|2022-06-17 10:35:00|5954|5953|5963.2|5962.2|5964.2|5963.2|5953.7|5952.7|219
1655462400000|2022-06-17 10:40:00|5963.5|5962.5|5960.2|5959.2|5965.7|5964.7|5957.7|5956.7|312
1655462700000|2022-06-17 10:45:00|5960|5959|5958.2|5957.2|5960|5959|5952.2|5951.2|262
1655463000000|2022-06-17 10:50:00|5958|5957|5956.2|5955.2|5959.5|5958.5|5953.5|5952.5|217
1655463300000|2022-06-17 10:55:00|5956.5|5955.5|5957.2|5956.2|5961.2|5960.2|5956.2|5955.2|463
1655463600000|2022-06-17 11:00:00|5958.7|5957.7|5959|5958|5961.5|5960.5|5954.5|5953.5|504
1655463900000|2022-06-17 11:05:00|5958.5|5957.5|5965.5|5964.5|5966|5965|5955.7|5954.7|173
1655464200000|2022-06-17 11:10:00|5965.2|5964.2|5959|5958|5967|5966|5957.7|5956.7|175
1655464500000|2022-06-17 11:15:00|5959.2|5958.2|5957.7|5956.7|5971.5|5970.5|5957.2|5956.2|574
1655464800000|2022-06-17 11:20:00|5957.5|5956.5|5968.2|5967.2|5969.2|5968.2|5956.7|5955.7|378
1655465100000|2022-06-17 11:25:00|5968|5967|5972.7|5971.7|5973.2|5972.2|5965.7|5964.7|396
1655465400000|2022-06-17 11:30:00|5972.5|5971.5|5966.7|5965.7|5975.5|5974.5|5966.7|5965.7|419
1655465700000|2022-06-17 11:35:00|5967|5966|5962.7|5961.7|5967.2|5966.2|5958.2|5957.2|430
1655466000000|2022-06-17 11:40:00|5962.9|5961.9|5958.7|5957.7|5963.7|5962.7|5957.4|5956.4|136
1655466300000|2022-06-17 11:45:00|5958.4|5957.4|5949.4|5948.4|5959.7|5958.7|5949.4|5948.4|283
1655466600000|2022-06-17 11:50:00|5949.2|5948.2|5948.2|5947.2|5952.9|5951.9|5946.9|5945.9|175
1655466900000|2022-06-17 11:55:00|5948.4|5947.4|5954.2|5953.2|5954.4|5953.4|5947.7|5946.7|294
1655467200000|2022-06-17 12:00:00|5953.9|5952.9|5958.4|5957.4|5958.4|5957.4|5950.4|5949.4|218
1655467500000|2022-06-17 12:05:00|5958.7|5957.7|5961.4|5960.4|5961.9|5960.9|5955.9|5954.9|411
1655467800000|2022-06-17 12:10:00|5961.2|5960.2|5959.2|5958.2|5966.7|5965.7|5958.7|5957.7|302
1655468100000|2022-06-17 12:15:00|5958.9|5957.9|5963.4|5962.4|5963.7|5962.7|5957.7|5956.7|318
1655468400000|2022-06-17 12:20:00|5964.2|5963.2|5957.4|5956.4|5964.2|5963.2|5956.2|5955.2|175
1655468700000|2022-06-17 12:25:00|5957.7|5956.7|5950.4|5949.4|5958.4|5957.4|5950.2|5949.2|120
1655469000000|2022-06-17 12:30:00|5950.2|5949.2|5946.9|5945.9|5954.9|5953.9|5945.7|5944.7|328
1655469300000|2022-06-17 12:35:00|5947.2|5946.2|5943.7|5942.7|5947.9|5946.9|5942.7|5941.7|200
1655469600000|2022-06-17 12:40:00|5943.4|5942.4|5944.2|5943.2|5946.4|5945.4|5939.9|5938.9|170
1655469900000|2022-06-17 12:45:00|5944.4|5943.4|5933.4|5932.4|5944.4|5943.4|5932.7|5931.7|423
1655470200000|2022-06-17 12:50:00|5933.2|5932.2|5934.4|5933.4|5935.4|5934.4|5928.4|5927.4|2149
1655470500000|2022-06-17 12:55:00|5934.7|5933.7|5926.9|5925.9|5937.4|5936.4|5925.2|5924.2|257
1655470800000|2022-06-17 13:00:00|5926.7|5925.7|5923.9|5922.9|5929.7|5928.7|5922.9|5921.9|332
1655471100000|2022-06-17 13:05:00|5924.2|5923.2|5915.9|5914.9|5925.2|5924.2|5914.4|5913.4|766
1655471400000|2022-06-17 13:10:00|5916.2|5915.2|5918.2|5917.2|5918.7|5917.7|5906.7|5905.7|707
1655471700000|2022-06-17 13:15:00|5917.9|5916.9|5919.9|5918.9|5923.9|5922.9|5915.4|5914.4|458
1655472000000|2022-06-17 13:20:00|5919.2|5918.2|5910.9|5909.9|5919.4|5918.4|5909.4|5908.4|642
1655472300000|2022-06-17 13:25:00|5912.2|5911.2|5910.4|5909.4|5921.2|5920.2|5908.9|5907.9|771
1655472600000|2022-06-17 13:30:00|5910.2|5909.2|5921.4|5920.4|5924.9|5923.9|5910.2|5909.2|987
1655472900000|2022-06-17 13:35:00|5921.2|5920.2|5919.4|5918.4|5926.4|5925.4|5916.2|5915.2|721
1655473200000|2022-06-17 13:40:00|5919.7|5918.7|5934.2|5933.2|5937.9|5936.9|5919.7|5918.7|598
1655473500000|2022-06-17 13:45:00|5934.4|5933.4|5938.9|5937.9|5939.7|5938.7|5931.7|5930.7|861
1655473800000|2022-06-17 13:50:00|5939.2|5938.2|5944.9|5943.9|5946.7|5945.7|5936.7|5935.7|582
1655474100000|2022-06-17 13:55:00|5945.2|5944.2|5938.7|5937.7|5948.7|5947.7|5935.7|5934.7|567
1655474400000|2022-06-17 14:00:00|5938.9|5937.9|5925.9|5924.9|5939.4|5938.4|5923.2|5922.2|648
1655474700000|2022-06-17 14:05:00|5926.2|5925.2|5918.7|5917.7|5928.9|5927.9|5916.9|5915.9|674
1655475000000|2022-06-17 14:10:00|5917.8|5916.8|5918.3|5917.3|5922.3|5921.3|5915.8|5914.8|439
1655475300000|2022-06-17 14:15:00|5918|5917|5904.8|5903.8|5920|5919|5904|5903|513
1655475600000|2022-06-17 14:20:00|5905|5904|5897|5896|5906|5905|5891.5|5890.5|587
1655475900000|2022-06-17 14:25:00|5896.8|5895.8|5895.5|5894.5|5901.5|5900.5|5890|5889|377
1655476200000|2022-06-17 14:30:00|5896|5895|5885.3|5884.3|5899.3|5898.3|5884|5883|460
1655476500000|2022-06-17 14:35:00|5884.8|5883.8|5885|5884|5887.3|5886.3|5875.5|5874.5|783
1655476800000|2022-06-17 14:40:00|5885.3|5884.3|5889.5|5888.5|5889.5|5888.5|5877|5876|577
1655477100000|2022-06-17 14:45:00|5889.3|5888.3|5875.3|5874.3|5889.3|5888.3|5871.5|5870.5|1946
1655477400000|2022-06-17 14:50:00|5875.5|5874.5|5883.3|5882.3|5883.5|5882.5|5873|5872|442
1655477700000|2022-06-17 14:55:00|5883|5882|5883.5|5882.5|5889|5888|5881|5880|803
1655478000000|2022-06-17 15:00:00|5884|5883|5889|5888|5893.3|5892.3|5873|5872|948
1655478300000|2022-06-17 15:05:00|5888.5|5887.5|5899|5898|5899.8|5898.8|5887.8|5886.8|567
1655478600000|2022-06-17 15:10:00|5899.3|5898.3|5887.3|5886.3|5899.5|5898.5|5886.3|5885.3|860
1655478900000|2022-06-17 15:15:00|5886|5885|5896|5895|5898|5897|5884.8|5883.8|1064
1655479200000|2022-06-17 15:20:00|5896.3|5895.3|5889|5888|5898.3|5897.3|5888|5887|932
1655479500000|2022-06-17 15:25:00|5888.8|5887.8|5888|5887|5896.8|5895.8|5883.8|5882.8|1389
1655479800000|2022-06-17 15:30:00|5887.8|5886.8|5883.1|5881.1|5905.6|5903.6|5882.3|5880.3|4101
1655480100000|2022-06-17 15:35:00|5879.8|5877.8|5880.8|5878.8|5889.1|5887.1|5871.3|5869.3|1888
1655480400000|2022-06-17 15:40:00|5880.6|5878.6|5876.8|5874.8|5887.1|5885.1|5876.8|5874.8|374
1655480700000|2022-06-17 15:45:00|5876.6|5874.6|5871.6|5869.6|5877.3|5875.3|5870.1|5868.1|146
1655481000000|2022-06-17 15:50:00|5871.1|5869.1|5864.1|5862.1|5873.3|5871.3|5860.8|5858.8|162
1655481300000|2022-06-17 15:55:00|5864.3|5862.3|5862.1|5860.1|5867.8|5865.8|5859.8|5857.8|172
1655481600000|2022-06-17 16:00:00|5862.6|5860.6|5861.1|5859.1|5864.3|5862.3|5856.6|5854.6|318
1655481900000|2022-06-17 16:05:00|5860.8|5858.8|5864.3|5862.3|5867.6|5865.6|5856.6|5854.6|225
1655482200000|2022-06-17 16:10:00|5864.1|5862.1|5874.8|5872.8|5876.1|5874.1|5861.1|5859.1|383
1655482500000|2022-06-17 16:15:00|5874.6|5872.6|5871.6|5869.6|5880.6|5878.6|5870.6|5868.6|522
1655482800000|2022-06-17 16:20:00|5871.8|5869.8|5876.8|5874.8|5876.8|5874.8|5869.1|5867.1|165
1655483100000|2022-06-17 16:25:00|5876.6|5874.6|5878.3|5876.3|5881.6|5879.6|5871.3|5869.3|142
1655483400000|2022-06-17 16:30:00|5878.6|5876.6|5876.1|5874.1|5880.1|5878.1|5870.6|5868.6|87
1655483700000|2022-06-17 16:35:00|5875.6|5873.6|5884.1|5882.1|5884.6|5882.6|5873.6|5871.6|51
1655484000000|2022-06-17 16:40:00|5883.6|5881.6|5887.6|5885.6|5887.6|5885.6|5879.3|5877.3|213
1655484300000|2022-06-17 16:45:00|5887.1|5885.1|5891.6|5889.6|5892.8|5890.8|5882.3|5880.3|277
1655484600000|2022-06-17 16:50:00|5891.8|5889.8|5880.3|5878.3|5891.8|5889.8|5877.6|5875.6|144
1655484900000|2022-06-17 16:55:00|5880.1|5878.1|5885.8|5883.8|5887.8|5885.8|5879.1|5877.1|94
1655485200000|2022-06-17 17:00:00|5885.6|5883.6|5893.6|5891.6|5893.8|5891.8|5883.1|5881.1|239
1655485500000|2022-06-17 17:05:00|5893.3|5891.3|5908.8|5906.8|5908.8|5906.8|5892.8|5890.8|235
1655485800000|2022-06-17 17:10:00|5908.6|5906.6|5916.8|5914.8|5918.3|5916.3|5905.3|5903.3|277
1655486100000|2022-06-17 17:15:00|5917.1|5915.1|5912.3|5910.3|5917.3|5915.3|5910.1|5908.1|75
1655486400000|2022-06-17 17:20:00|5912.1|5910.1|5911.6|5909.6|5912.1|5910.1|5905.6|5903.6|65
1655486700000|2022-06-17 17:25:00|5911.3|5909.3|5901.6|5899.6|5911.8|5909.8|5900.6|5898.6|50
1655487000000|2022-06-17 17:30:00|5901.8|5899.8|5902.1|5900.1|5903.3|5901.3|5896.1|5894.1|70
1655487300000|2022-06-17 17:35:00|5902.3|5900.3|5899.6|5897.6|5907.1|5905.1|5896.6|5894.6|76
1655487600000|2022-06-17 17:40:00|5899.8|5897.8|5901.6|5899.6|5904.3|5902.3|5898.6|5896.6|76
1655487900000|2022-06-17 17:45:00|5901.3|5899.3|5893.6|5891.6|5901.6|5899.6|5887.1|5885.1|66
1655488200000|2022-06-17 17:50:00|5893.3|5891.3|5895.6|5893.6|5898.6|5896.6|5893.3|5891.3|30
1655488500000|2022-06-17 17:55:00|5895.3|5893.3|5896.8|5894.8|5903.1|5901.1|5894.3|5892.3|25
1655488800000|2022-06-17 18:00:00|5897.8|5895.8|5901.3|5899.3|5904.3|5902.3|5896.3|5894.3|42
1655489100000|2022-06-17 18:05:00|5901.1|5899.1|5902.3|5900.3|5903.8|5901.8|5896.6|5894.6|39
1655489400000|2022-06-17 18:10:00|5902.6|5900.6|5907.6|5905.6|5907.8|5905.8|5899.3|5897.3|69
1655489700000|2022-06-17 18:15:00|5907.8|5905.8|5908.6|5906.6|5911.6|5909.6|5904.1|5902.1|38
1655490000000|2022-06-17 18:20:00|5908.8|5906.8|5909.6|5907.6|5912.6|5910.6|5908.1|5906.1|29
1655490300000|2022-06-17 18:25:00|5909.8|5907.8|5905.1|5903.1|5910.6|5908.6|5904.1|5902.1|54
1655490600000|2022-06-17 18:30:00|5904.8|5902.8|5903.3|5901.3|5904.8|5902.8|5896.6|5894.6|43
1655490900000|2022-06-17 18:35:00|5903.6|5901.6|5913.1|5911.1|5913.1|5911.1|5901.8|5899.8|65
1655491200000|2022-06-17 18:40:00|5913.3|5911.3|5909.1|5907.1|5917.8|5915.8|5908.1|5906.1|69
1655491500000|2022-06-17 18:45:00|5908.8|5906.8|5904.6|5902.6|5910.1|5908.1|5904.6|5902.6|81
1655491800000|2022-06-17 18:50:00|5904.3|5902.3|5902.3|5900.3|5905.6|5903.6|5899.6|5897.6|23
1655492100000|2022-06-17 18:55:00|5902.6|5900.6|5900.6|5898.6|5907.1|5905.1|5898.3|5896.3|50
1655492400000|2022-06-17 19:00:00|5900.8|5898.8|5902.1|5900.1|5908.3|5906.3|5900.1|5898.1|92
1655492700000|2022-06-17 19:05:00|5902.3|5900.3|5898.6|5896.6|5905.3|5903.3|5898.6|5896.6|35
1655493000000|2022-06-17 19:10:00|5898.8|5896.8|5885.3|5883.3|5899.3|5897.3|5883.8|5881.8|75
1655493300000|2022-06-17 19:15:00|5885.1|5883.1|5891.3|5889.3|5892.3|5890.3|5881.8|5879.8|112
1655493600000|2022-06-17 19:20:00|5891.6|5889.6|5903.6|5901.6|5904.6|5902.6|5891.3|5889.3|74
1655493900000|2022-06-17 19:25:00|5903.3|5901.3|5905.3|5903.3|5909.6|5907.6|5902.3|5900.3|60
1655494200000|2022-06-17 19:30:00|5905.6|5903.6|5898.3|5896.3|5906.8|5904.8|5893.3|5891.3|71
1655494500000|2022-06-17 19:35:00|5898.6|5896.6|5902.1|5900.1|5902.6|5900.6|5897.1|5895.1|19
1655494800000|2022-06-17 19:40:00|5901.8|5899.8|5891.6|5889.6|5901.8|5899.8|5889.6|5887.6|43
1655495100000|2022-06-17 19:45:00|5891.3|5889.3|5888.3|5886.3|5891.6|5889.6|5885.1|5883.1|202
1655495400000|2022-06-17 19:50:00|5888.1|5886.1|5884.8|5882.8|5888.6|5886.6|5877.6|5875.6|443
1655495700000|2022-06-17 19:55:00|5885.1|5883.1|5889.6|5887.6|5893.3|5891.3|5883.8|5881.8|401
1655496000000|2022-06-17 20:00:00|5891.3|5887.3|5907.9|5903.9|5908.3|5904.3|5891.3|5887.3|0
1655496300000|2022-06-17 20:05:00|5908.3|5904.3|5907|5903|5910|5906|5904.5|5900.5|0
1655496600000|2022-06-17 20:10:00|5906.9|5902.9|5898.1|5894.1|5907.7|5903.7|5895.2|5891.2|0
1655496900000|2022-06-17 20:15:00|5897.7|5893.7|5901|5897|5901.7|5897.7|5897.7|5893.7|0
1655497200000|2022-06-17 20:20:00|5901.3|5897.3|5907.2|5903.2|5907.6|5903.6|5901.3|5897.3|0
1655497500000|2022-06-17 20:25:00|5906.9|5902.9|5906.2|5902.2|5908.8|5904.8|5904.2|5900.2|0
1655497800000|2022-06-17 20:30:00|5906.1|5902.1|5907.8|5903.8|5908.5|5904.5|5904.2|5900.2|0
1655498100000|2022-06-17 20:35:00|5907.7|5903.7|5906.7|5902.7|5907.8|5903.8|5904.9|5900.9|0
1655498400000|2022-06-17 20:40:00|5906.8|5902.8|5907.7|5903.7|5908.5|5904.5|5905.7|5901.7|0
1655498700000|2022-06-17 20:45:00|5907.6|5903.6|5902.1|5898.1|5907.9|5903.9|5902.1|5898.1|0
1655499000000|2022-06-17 20:50:00|5901.9|5897.9|5903.1|5899.1|5903.7|5899.7|5900.1|5896.1|0
1655499300000|2022-06-17 20:55:00|5903.4|5899.4|5902.9|5898.9|5904.4|5900.4|5900.7|5896.7|0
1655676000000|2022-06-19 22:00:00|5890.8|5886.8|5887|5883|5891.5|5887.5|5887|5883|0
1655676300000|2022-06-19 22:05:00|5887.2|5883.2|5878.3|5874.3|5887.2|5883.2|5877.2|5873.2|0
1655676600000|2022-06-19 22:10:00|5878.4|5874.4|5887.7|5883.7|5888.1|5884.1|5878.2|5874.2|0
1655676900000|2022-06-19 22:15:00|5887.8|5883.8|5893.5|5889.5|5895.9|5891.9|5887.4|5883.4|0
1655677200000|2022-06-19 22:20:00|5893.7|5889.7|5892.6|5888.6|5893.7|5889.7|5886.9|5882.9|0
1655677500000|2022-06-19 22:25:00|5892.7|5888.7|5896.4|5892.4|5899.3|5895.3|5892.7|5888.7|0
1655677800000|2022-06-19 22:30:00|5896.6|5892.6|5906.5|5902.5|5908.7|5904.7|5895.7|5891.7|0
1655678100000|2022-06-19 22:35:00|5906.4|5902.4|5911.7|5907.7|5912.4|5908.4|5905.2|5901.2|0
1655678400000|2022-06-19 22:40:00|5911.5|5907.5|5909.6|5905.6|5912.8|5908.8|5908|5904|0
1655678700000|2022-06-19 22:45:00|5909.1|5905.1|5908.8|5904.8|5911.5|5907.5|5908.4|5904.4|0
1655679000000|2022-06-19 22:50:00|5908.3|5904.3|5909.1|5905.1|5911.2|5907.2|5907.9|5903.9|0
1655679300000|2022-06-19 22:55:00|5909.4|5905.4|5911.3|5907.3|5911.5|5907.5|5908.2|5904.2|0
1655679600000|2022-06-19 23:00:00|5911.1|5907.1|5907.8|5903.8|5911.5|5907.5|5907.4|5903.4|0
1655679900000|2022-06-19 23:05:00|5907.4|5903.4|5906.3|5902.3|5909.2|5905.2|5904.6|5900.6|0
1655680200000|2022-06-19 23:10:00|5906.1|5902.1|5904.9|5900.9|5907.5|5903.5|5904.1|5900.1|0
1655680500000|2022-06-19 23:15:00|5904.7|5900.7|5904.5|5901.5|5905.1|5902.1|5901.1|5898.1|0
1655680800000|2022-06-19 23:20:00|5904.4|5901.4|5905.1|5902.1|5905.6|5902.6|5902.1|5899.1|0
1655681100000|2022-06-19 23:25:00|5904.9|5901.9|5908.2|5905.2|5909.7|5906.7|5904.9|5901.9|0
1655681400000|2022-06-19 23:30:00|5908|5905|5908.2|5905.2|5909.2|5906.2|5905.4|5902.4|0
1655681700000|2022-06-19 23:35:00|5908.4|5905.4|5906.1|5903.1|5909.9|5906.9|5904.8|5901.8|0
1655682000000|2022-06-19 23:40:00|5906|5903|5907.4|5904.4|5908.6|5905.6|5905.6|5902.6|0
1655682300000|2022-06-19 23:45:00|5907.7|5904.7|5912.7|5909.7|5913|5910|5907.2|5904.2|0
1655682600000|2022-06-19 23:50:00|5912.8|5909.8|5916|5913|5917.7|5914.7|5912.8|5909.8|0
1655682900000|2022-06-19 23:55:00|5916.3|5913.3|5913.8|5910.8|5916.7|5913.7|5912.4|5909.4|0
1655683200000|2022-06-20 00:00:00|5913.7|5910.7|5899.5|5896.5|5914.3|5911.3|5899.5|5896.5|0
1655683500000|2022-06-20 00:05:00|5899.2|5896.2|5899.5|5896.5|5902.4|5899.4|5895.7|5892.7|0
1655683800000|2022-06-20 00:10:00|5899.7|5896.7|5890|5887|5899.7|5896.7|5887.5|5884.5|0
1655684100000|2022-06-20 00:15:00|5890.2|5887.2|5886.4|5883.4|5890.2|5887.2|5872|5869|0
1655684400000|2022-06-20 00:20:00|5885.5|5882.5|5889|5886|5889.9|5886.9|5879.6|5876.6|0
1655684700000|2022-06-20 00:25:00|5889.8|5886.8|5886.6|5883.6|5894.9|5891.9|5886.5|5883.5|0
1655685000000|2022-06-20 00:30:00|5886.5|5883.5|5893.6|5890.6|5893.6|5890.6|5884.9|5881.9|0
1655685300000|2022-06-20 00:35:00|5892.8|5889.8|5892|5889|5895.3|5892.3|5891.1|5888.1|0
1655685600000|2022-06-20 00:40:00|5891.9|5888.9|5893.7|5890.7|5897.1|5894.1|5890.2|5887.2|0
1655685900000|2022-06-20 00:45:00|5893.6|5890.6|5892.1|5889.1|5895.5|5892.5|5890.3|5887.3|0
1655686200000|2022-06-20 00:50:00|5892.9|5889.9|5888.6|5885.6|5893.8|5890.8|5888.6|5885.6|0
1655686500000|2022-06-20 00:55:00|5887.8|5884.8|5878|5875|5892|5889|5876.3|5873.3|0
1655686800000|2022-06-20 01:00:00|5877.1|5874.1|5880.4|5877.4|5880.6|5877.6|5874.7|5871.7|0
1655687100000|2022-06-20 01:05:00|5878.7|5875.7|5878.7|5875.7|5879.6|5876.6|5875.3|5872.3|0
1655687400000|2022-06-20 01:10:00|5877|5874|5877.9|5874.9|5878.7|5875.7|5873.6|5870.6|0
1655687700000|2022-06-20 01:15:00|5876.2|5873.2|5864.8|5861.8|5876.2|5873.2|5864.8|5861.8|0
1655688000000|2022-06-20 01:20:00|5863.1|5860.1|5861.4|5858.4|5866.3|5863.3|5859.4|5856.4|0
1655688300000|2022-06-20 01:25:00|5859.8|5856.8|5858.4|5855.4|5864.4|5861.4|5856.7|5853.7|0
1655688600000|2022-06-20 01:30:00|5858.3|5855.3|5843.7|5840.7|5858.4|5855.4|5843.6|5840.6|0
1655688900000|2022-06-20 01:35:00|5843.6|5840.6|5841.3|5838.3|5850.6|5847.6|5838.7|5835.7|0
1655689200000|2022-06-20 01:40:00|5842.1|5839.1|5847.4|5844.4|5849|5846|5838.7|5835.7|0
1655689500000|2022-06-20 01:45:00|5848.3|5845.3|5850.7|5847.7|5854.1|5851.1|5848.3|5845.3|0
1655689800000|2022-06-20 01:50:00|5852.3|5849.3|5842|5839|5852.3|5849.3|5836.9|5833.9|0
1655690100000|2022-06-20 01:55:00|5840.3|5837.3|5840.4|5837.4|5845.4|5842.4|5836.9|5833.9|0
1655690400000|2022-06-20 02:00:00|5842|5839|5847.2|5844.2|5848.9|5845.9|5840.4|5837.4|0
1655690700000|2022-06-20 02:05:00|5847.1|5844.1|5854|5851|5854|5851|5845.4|5842.4|0
1655691000000|2022-06-20 02:10:00|5855.7|5852.7|5852.2|5849.2|5855.7|5852.7|5850.5|5847.5|0
1655691300000|2022-06-20 02:15:00|5850.6|5847.6|5848.8|5845.8|5852.3|5849.3|5847.1|5844.1|0
1655691600000|2022-06-20 02:20:00|5847.1|5844.1|5846.4|5843.4|5850.2|5847.2|5843.3|5840.3|0
1655691900000|2022-06-20 02:25:00|5844.7|5841.7|5838|5835|5844.7|5841.7|5836.2|5833.2|0
1655692200000|2022-06-20 02:30:00|5837.9|5834.9|5851.6|5848.6|5851.6|5848.6|5837.9|5834.9|0
1655692500000|2022-06-20 02:35:00|5849.9|5846.9|5855|5852|5855.1|5852.1|5849.9|5846.9|0
1655692800000|2022-06-20 02:40:00|5853.3|5850.3|5862.3|5859.3|5862.3|5859.3|5851.7|5848.7|0
1655693100000|2022-06-20 02:45:00|5863.1|5860.1|5859.6|5856.6|5864|5861|5857.1|5854.1|0
1655693400000|2022-06-20 02:50:00|5860.4|5857.4|5862.2|5859.2|5865.6|5862.6|5858.7|5855.7|0
1655693700000|2022-06-20 02:55:00|5861.4|5858.4|5862.2|5859.2|5865.6|5862.6|5860.4|5857.4|0
1655694000000|2022-06-20 03:00:00|5863|5860|5868.3|5865.3|5869.1|5866.1|5862.2|5859.2|0
1655694300000|2022-06-20 03:05:00|5868.2|5865.2|5863.2|5860.2|5869.2|5866.2|5863.2|5860.2|0
1655694600000|2022-06-20 03:10:00|5863.3|5860.3|5868.4|5865.4|5868.4|5865.4|5861.5|5858.5|0
1655694900000|2022-06-20 03:15:00|5868.3|5865.3|5863.2|5860.2|5868.3|5865.3|5861.5|5858.5|0
1655695200000|2022-06-20 03:20:00|5862.3|5859.3|5858.6|5855.6|5863.2|5860.2|5857.8|5854.8|0
1655695500000|2022-06-20 03:25:00|5857|5854|5860.3|5857.3|5860.3|5857.3|5856.1|5853.1|0
1655695800000|2022-06-20 03:30:00|5858.6|5855.6|5864.8|5861.8|5866.4|5863.4|5858.6|5855.6|0
1655696100000|2022-06-20 03:35:00|5864.9|5861.9|5875.2|5872.2|5876.9|5873.9|5864.8|5861.8|0
1655696400000|2022-06-20 03:40:00|5876.9|5873.9|5871.8|5868.8|5878.6|5875.6|5871|5868|0
1655696700000|2022-06-20 03:45:00|5871|5868|5873.4|5870.4|5873.5|5870.5|5870.1|5867.1|0
1655697000000|2022-06-20 03:50:00|5871.7|5868.7|5871.6|5868.6|5873.4|5870.4|5868.4|5865.4|0
1655697300000|2022-06-20 03:55:00|5871.8|5868.8|5873.6|5870.6|5876.9|5873.9|5871.8|5868.8|0
1655697600000|2022-06-20 04:00:00|5872.8|5869.8|5869.4|5866.4|5873.6|5870.6|5868.5|5865.5|0
1655697900000|2022-06-20 04:05:00|5870.2|5867.2|5869.4|5866.4|5870.2|5867.2|5868.5|5865.5|0
1655698200000|2022-06-20 04:10:00|5868.6|5865.6|5864.9|5861.9|5869.4|5866.4|5864.8|5861.8|0
1655698500000|2022-06-20 04:15:00|5865.7|5862.7|5868.3|5865.3|5870|5867|5864.9|5861.9|0
1655698800000|2022-06-20 04:20:00|5868.4|5865.4|5868.4|5865.4|5870.1|5867.1|5866.7|5863.7|0
1655699100000|2022-06-20 04:25:00|5869.2|5866.2|5868.3|5865.3|5870.1|5867.1|5866.6|5863.6|0
1655699400000|2022-06-20 04:30:00|5868.4|5865.4|5868.3|5865.3|5870.1|5867.1|5866.6|5863.6|0
1655699700000|2022-06-20 04:35:00|5866.7|5863.7|5869.6|5866.6|5869.6|5866.6|5866.7|5863.7|0
1655700000000|2022-06-20 04:40:00|5867.9|5864.9|5867.1|5864.1|5868.7|5865.7|5865.4|5862.4|0
1655700300000|2022-06-20 04:45:00|5866.3|5863.3|5863.6|5860.6|5867.1|5864.1|5863.6|5860.6|0
1655700600000|2022-06-20 04:50:00|5863.4|5860.4|5859.8|5856.8|5865.1|5862.1|5859.8|5856.8|0
1655700900000|2022-06-20 04:55:00|5858.2|5855.2|5853.3|5850.3|5858.2|5855.2|5853.3|5850.3|0
1655701200000|2022-06-20 05:00:00|5853.4|5850.4|5854.4|5851.4|5858.2|5855.2|5851.6|5848.6|0
1655701500000|2022-06-20 05:05:00|5852.7|5849.7|5859.9|5856.9|5859.9|5856.9|5852.7|5849.7|0
1655701800000|2022-06-20 05:10:00|5859.8|5856.8|5857.2|5854.2|5860.7|5857.7|5854.7|5851.7|0
1655702100000|2022-06-20 05:15:00|5856.4|5853.4|5853.8|5850.8|5858.9|5855.9|5853|5850|0
1655702400000|2022-06-20 05:20:00|5853|5850|5853.1|5850.1|5857.2|5854.2|5850.4|5847.4|0
1655702700000|2022-06-20 05:25:00|5853.9|5850.9|5849.7|5846.7|5853.9|5850.9|5848.8|5845.8|0
1655703000000|2022-06-20 05:30:00|5850.5|5847.5|5850.7|5847.7|5852.3|5849.3|5848.8|5845.8|0
1655703300000|2022-06-20 05:35:00|5851.5|5848.5|5854.4|5851.4|5856.1|5853.1|5850.7|5847.7|0
1655703600000|2022-06-20 05:40:00|5856.1|5853.1|5862.4|5859.4|5864|5861|5856|5853|0
1655703900000|2022-06-20 05:45:00|5861.6|5858.6|5863.1|5860.1|5864.8|5861.8|5860.5|5857.5|0
1655704200000|2022-06-20 05:50:00|5862.3|5859.3|5864.9|5861.9|5864.9|5861.9|5861.5|5858.5|0
1655704500000|2022-06-20 05:55:00|5864.8|5861.8|5877.4|5874.4|5878.7|5875.7|5864.8|5861.8|0
1655704800000|2022-06-20 06:00:00|5877.9|5873.9|5880.6|5878.6|5887.8|5885.8|5874.3|5872.3|681
1655705100000|2022-06-20 06:05:00|5879.8|5877.8|5879.3|5877.3|5883.3|5881.3|5876.3|5874.3|251
1655705400000|2022-06-20 06:10:00|5878.8|5876.8|5882.1|5880.1|5884.1|5882.1|5872.6|5870.6|159
1655705700000|2022-06-20 06:15:00|5882.8|5880.8|5889.3|5887.3|5892.6|5890.6|5881.6|5879.6|118
1655706000000|2022-06-20 06:20:00|5889.1|5887.1|5895.1|5893.1|5897.1|5895.1|5889.1|5887.1|252
1655706300000|2022-06-20 06:25:00|5894.8|5892.8|5894.6|5892.6|5898.8|5896.8|5892.6|5890.6|240
1655706600000|2022-06-20 06:30:00|5894.3|5892.3|5899.6|5897.6|5899.6|5897.6|5891.8|5889.8|65
1655706900000|2022-06-20 06:35:00|5899.8|5897.8|5902.1|5900.1|5902.1|5900.1|5896.1|5894.1|65
1655707200000|2022-06-20 06:40:00|5901.8|5899.8|5894.6|5892.6|5901.8|5899.8|5893.8|5891.8|71
1655707500000|2022-06-20 06:45:00|5894.8|5892.8|5899.8|5897.8|5901.1|5899.1|5894.8|5892.8|128
1655707800000|2022-06-20 06:50:00|5901.1|5899.1|5901.6|5899.6|5903.1|5901.1|5897.6|5895.6|170
1655708100000|2022-06-20 06:55:00|5901.1|5899.1|5894.6|5892.6|5902.6|5900.6|5893.6|5891.6|193
1655708400000|2022-06-20 07:00:00|5894.1|5893.1|5896.1|5895.1|5908.8|5907.8|5889.3|5888.3|1088
1655708700000|2022-06-20 07:05:00|5895.8|5894.8|5881.8|5880.8|5899.8|5898.8|5881.8|5880.8|823
1655709000000|2022-06-20 07:10:00|5881.6|5880.6|5878.3|5877.3|5884.8|5883.8|5872.8|5871.8|751
1655709300000|2022-06-20 07:15:00|5878.6|5877.6|5868.3|5867.3|5879.6|5878.6|5855.3|5854.3|622
1655709600000|2022-06-20 07:20:00|5868.1|5867.1|5879.3|5878.3|5882.1|5881.1|5867.3|5866.3|506
1655709900000|2022-06-20 07:25:00|5879.6|5878.6|5883.3|5882.3|5887.8|5886.8|5871.8|5870.8|526
1655710200000|2022-06-20 07:30:00|5883.6|5882.6|5879.8|5878.8|5887.1|5886.1|5878.8|5877.8|353
1655710500000|2022-06-20 07:35:00|5879.6|5878.6|5885.3|5884.3|5885.8|5884.8|5876.8|5875.8|271
1655710800000|2022-06-20 07:40:00|5885.6|5884.6|5876.9|5875.9|5887.1|5886.1|5873.6|5872.6|323
1655711100000|2022-06-20 07:45:00|5877.1|5876.1|5868.1|5867.1|5878.6|5877.6|5866.6|5865.6|294
1655711400000|2022-06-20 07:50:00|5868.4|5867.4|5883.1|5882.1|5883.1|5882.1|5867.6|5866.6|400
1655711700000|2022-06-20 07:55:00|5882.9|5881.9|5896.6|5895.6|5896.6|5895.6|5882.1|5881.1|444
1655712000000|2022-06-20 08:00:00|5896.1|5895.1|5892.1|5891.1|5901.4|5900.4|5891.1|5890.1|302
1655712300000|2022-06-20 08:05:00|5891.6|5890.6|5897.6|5896.6|5900.1|5899.1|5889.4|5888.4|342
1655712600000|2022-06-20 08:10:00|5897.4|5896.4|5895.4|5894.4|5900.6|5899.6|5893.1|5892.1|251
1655712900000|2022-06-20 08:15:00|5895.6|5894.6|5892.6|5891.6|5898.4|5897.4|5888.1|5887.1|242
1655713200000|2022-06-20 08:20:00|5892.4|5891.4|5893.6|5892.6|5895.6|5894.6|5885.9|5884.9|312
1655713500000|2022-06-20 08:25:00|5893.9|5892.9|5891.6|5890.6|5896.9|5895.9|5890.6|5889.6|219
1655713800000|2022-06-20 08:30:00|5891.4|5890.4|5896.4|5895.4|5898.1|5897.1|5888.1|5887.1|291
1655714100000|2022-06-20 08:35:00|5896.1|5895.1|5902.4|5901.4|5902.4|5901.4|5890.1|5889.1|291
1655714400000|2022-06-20 08:40:00|5902.6|5901.6|5903.1|5902.1|5906.6|5905.6|5900.6|5899.6|259
1655714700000|2022-06-20 08:45:00|5903.4|5902.4|5906.1|5905.1|5907.6|5906.6|5900.6|5899.6|225
1655715000000|2022-06-20 08:50:00|5905.9|5904.9|5898.1|5897.1|5906.1|5905.1|5897.1|5896.1|167
1655715300000|2022-06-20 08:55:00|5897.9|5896.9|5894.1|5893.1|5898.1|5897.1|5890.1|5889.1|395
1655715600000|2022-06-20 09:00:00|5893.6|5892.6|5883.4|5882.4|5894.6|5893.6|5881.9|5880.9|376
1655715900000|2022-06-20 09:05:00|5883.1|5882.1|5881.4|5880.4|5886.6|5885.6|5879.6|5878.6|299
1655716200000|2022-06-20 09:10:00|5881.6|5880.6|5878.1|5877.1|5883.6|5882.6|5873.4|5872.4|441
1655716500000|2022-06-20 09:15:00|5877.9|5876.9|5885.6|5884.6|5885.6|5884.6|5877.1|5876.1|242
1655716800000|2022-06-20 09:20:00|5885.4|5884.4|5887.1|5886.1|5887.6|5886.6|5881.1|5880.1|229
1655717100000|2022-06-20 09:25:00|5886.9|5885.9|5888.6|5887.6|5891.9|5890.9|5885.6|5884.6|254
1655717400000|2022-06-20 09:30:00|5888.4|5887.4|5883.6|5882.6|5894.9|5893.9|5882.6|5881.6|277
1655717700000|2022-06-20 09:35:00|5883.9|5882.9|5876.6|5875.6|5883.9|5882.9|5876.6|5875.6|243
1655718000000|2022-06-20 09:40:00|5876.4|5875.4|5873.6|5872.6|5881.1|5880.1|5873.1|5872.1|169
1655718300000|2022-06-20 09:45:00|5873.9|5872.9|5880.6|5879.6|5881.6|5880.6|5872.9|5871.9|182
1655718600000|2022-06-20 09:50:00|5880.4|5879.4|5877.6|5876.6|5880.9|5879.9|5875.9|5874.9|105
1655718900000|2022-06-20 09:55:00|5877.4|5876.4|5887.4|5886.4|5887.4|5886.4|5877.4|5876.4|472
1655719200000|2022-06-20 10:00:00|5888.1|5887.1|5889.6|5888.6|5890.6|5889.6|5885.9|5884.9|179
1655719500000|2022-06-20 10:05:00|5889.4|5888.4|5898.4|5897.4|5899.4|5898.4|5889.4|5888.4|223
1655719800000|2022-06-20 10:10:00|5898.1|5897.1|5898.1|5897.1|5901.4|5900.4|5895.1|5894.1|213
1655720100000|2022-06-20 10:15:00|5897.9|5896.9|5897.6|5896.6|5898.6|5897.6|5893.1|5892.1|220
1655720400000|2022-06-20 10:20:00|5897.4|5896.4|5897.6|5896.6|5897.9|5896.9|5893.9|5892.9|216
1655720700000|2022-06-20 10:25:00|5897.9|5896.9|5898.6|5897.6|5901.6|5900.6|5896.4|5895.4|230
1655721000000|2022-06-20 10:30:00|5898.1|5897.1|5902.6|5901.6|5904.1|5903.1|5897.1|5896.1|164
1655721300000|2022-06-20 10:35:00|5902.4|5901.4|5900.1|5899.1|5903.1|5902.1|5898.1|5897.1|173
1655721600000|2022-06-20 10:40:00|5899.9|5898.9|5892.1|5891.1|5901.1|5900.1|5892.1|5891.1|219
1655721900000|2022-06-20 10:45:00|5892.4|5891.4|5895.4|5894.4|5896.9|5895.9|5892.4|5891.4|191
1655722200000|2022-06-20 10:50:00|5895.6|5894.6|5894.6|5893.6|5897.1|5896.1|5893.9|5892.9|85
1655722500000|2022-06-20 10:55:00|5894.9|5893.9|5887.6|5886.6|5895.1|5894.1|5886.9|5885.9|214
1655722800000|2022-06-20 11:00:00|5888.1|5887.1|5889.4|5888.4|5896.6|5895.6|5888.1|5887.1|131
1655723100000|2022-06-20 11:05:00|5889.1|5888.1|5888.6|5887.6|5890.9|5889.9|5886.9|5885.9|145
1655723400000|2022-06-20 11:10:00|5888.4|5887.4|5888.9|5887.9|5890.4|5889.4|5886.4|5885.4|119
1655723700000|2022-06-20 11:15:00|5888.6|5887.6|5890.1|5889.1|5891.4|5890.4|5888.6|5887.6|87
1655724000000|2022-06-20 11:20:00|5889.9|5888.9|5887.6|5886.6|5889.9|5888.9|5886.9|5885.9|115
1655724300000|2022-06-20 11:25:00|5887.4|5886.4|5894.9|5893.9|5895.6|5894.6|5887.4|5886.4|137
1655724600000|2022-06-20 11:30:00|5895.1|5894.1|5898.6|5897.6|5899.9|5898.9|5893.9|5892.9|130
1655724900000|2022-06-20 11:35:00|5898.4|5897.4|5896.4|5895.4|5900.1|5899.1|5896.4|5895.4|129
1655725200000|2022-06-20 11:40:00|5896.5|5895.5|5898.7|5897.7|5900|5899|5894.2|5893.2|207
1655725500000|2022-06-20 11:45:00|5899|5898|5901.5|5900.5|5901.5|5900.5|5898.7|5897.7|103
1655725800000|2022-06-20 11:50:00|5901.2|5900.2|5903|5902|5905.2|5904.2|5900.2|5899.2|164
1655726100000|2022-06-20 11:55:00|5903.2|5902.2|5902.5|5901.5|5904.2|5903.2|5900.7|5899.7|127
1655726400000|2022-06-20 12:00:00|5902.2|5901.2|5897.2|5896.2|5904.2|5903.2|5897.2|5896.2|183
1655726700000|2022-06-20 12:05:00|5897|5896|5897.7|5896.7|5899.7|5898.7|5895|5894|141
1655727000000|2022-06-20 12:10:00|5898|5897|5893.7|5892.7|5899|5898|5893.7|5892.7|106
1655727300000|2022-06-20 12:15:00|5894|5893|5892.2|5891.2|5896|5895|5891|5890|225
1655727600000|2022-06-20 12:20:00|5892.5|5891.5|5899.7|5898.7|5899.7|5898.7|5891|5890|156
1655727900000|2022-06-20 12:25:00|5899.5|5898.5|5898.2|5897.2|5899.7|5898.7|5893|5892|221
1655728200000|2022-06-20 12:30:00|5898|5897|5896.7|5895.7|5898.7|5897.7|5894.7|5893.7|172
1655728500000|2022-06-20 12:35:00|5897|5896|5894.7|5893.7|5897.7|5896.7|5894|5893|76
1655728800000|2022-06-20 12:40:00|5895|5894|5899|5898|5899.7|5898.7|5894.7|5893.7|89
1655729100000|2022-06-20 12:45:00|5898.7|5897.7|5899|5898|5899.5|5898.5|5897.5|5896.5|90
1655729400000|2022-06-20 12:50:00|5898.7|5897.7|5893.7|5892.7|5900|5899|5893.7|5892.7|59
1655729700000|2022-06-20 12:55:00|5894|5893|5891.7|5890.7|5896|5895|5891.7|5890.7|115
1655730000000|2022-06-20 13:00:00|5892|5891|5893.5|5892.5|5897.2|5896.2|5890.2|5889.2|150
1655730300000|2022-06-20 13:05:00|5893.7|5892.7|5891.7|5890.7|5898.2|5897.2|5891.2|5890.2|117
1655730600000|2022-06-20 13:10:00|5892|5891|5891.7|5890.7|5892.2|5891.2|5889.7|5888.7|93
1655730900000|2022-06-20 13:15:00|5891.5|5890.5|5895.7|5894.7|5895.7|5894.7|5890.5|5889.5|99
1655731200000|2022-06-20 13:20:00|5895.5|5894.5|5891.7|5890.7|5896.5|5895.5|5891.2|5890.2|89
1655731500000|2022-06-20 13:25:00|5891.5|5890.5|5896|5895|5897.5|5896.5|5890.2|5889.2|140
1655731800000|2022-06-20 13:30:00|5895.7|5894.7|5894.7|5893.7|5898.7|5897.7|5891.2|5890.2|216
1655732100000|2022-06-20 13:35:00|5895|5894|5897.2|5896.2|5899.2|5898.2|5894.2|5893.2|168
1655732400000|2022-06-20 13:40:00|5896.7|5895.7|5892.7|5891.7|5897|5896|5892|5891|185
1655732700000|2022-06-20 13:45:00|5893|5892|5891.7|5890.7|5894.2|5893.2|5890.2|5889.2|224
1655733000000|2022-06-20 13:50:00|5892|5891|5896.2|5895.2|5896.2|5895.2|5890.2|5889.2|218
1655733300000|2022-06-20 13:55:00|5895.7|5894.7|5895.7|5894.7|5900.5|5899.5|5893.2|5892.2|249
1655733600000|2022-06-20 14:00:00|5895.2|5894.2|5892.2|5891.2|5896.2|5895.2|5891.5|5890.5|280
1655733900000|2022-06-20 14:05:00|5892|5891|5888.7|5887.7|5894.2|5893.2|5888.7|5887.7|244
1655734200000|2022-06-20 14:10:00|5888.8|5887.8|5892.3|5891.3|5892.6|5891.6|5887.1|5886.1|190
1655734500000|2022-06-20 14:15:00|5892.6|5891.6|5896.8|5895.8|5897.1|5896.1|5889.3|5888.3|173
1655734800000|2022-06-20 14:20:00|5896.6|5895.6|5897.6|5896.6|5899.8|5898.8|5896.1|5895.1|156
1655735100000|2022-06-20 14:25:00|5897.8|5896.8|5896.8|5895.8|5899.8|5898.8|5896.1|5895.1|131
1655735400000|2022-06-20 14:30:00|5896.6|5895.6|5896.8|5895.8|5898.6|5897.6|5895.1|5894.1|189
1655735700000|2022-06-20 14:35:00|5896.6|5895.6|5892.8|5891.8|5896.6|5895.6|5892.3|5891.3|281
1655736000000|2022-06-20 14:40:00|5892.6|5891.6|5895.1|5894.1|5896.3|5895.3|5892.3|5891.3|199
1655736300000|2022-06-20 14:45:00|5894.8|5893.8|5896.1|5895.1|5896.8|5895.8|5893.6|5892.6|279
1655736600000|2022-06-20 14:50:00|5896.3|5895.3|5897.8|5896.8|5897.8|5896.8|5895.3|5894.3|157
1655736900000|2022-06-20 14:55:00|5897.6|5896.6|5896.3|5895.3|5900.6|5899.6|5895.8|5894.8|166
1655737200000|2022-06-20 15:00:00|5896.1|5895.1|5906.6|5905.6|5907.8|5906.8|5896.1|5895.1|345
1655737500000|2022-06-20 15:05:00|5906.8|5905.8|5907.1|5906.1|5907.3|5906.3|5904.6|5903.6|323
1655737800000|2022-06-20 15:10:00|5907.3|5906.3|5910.8|5909.8|5911.1|5910.1|5907.3|5906.3|320
1655738100000|2022-06-20 15:15:00|5910.6|5909.6|5913.1|5912.1|5914.1|5913.1|5910.1|5909.1|421
1655738400000|2022-06-20 15:20:00|5913.6|5912.6|5911.1|5910.1|5913.8|5912.8|5909.1|5908.1|434
1655738700000|2022-06-20 15:25:00|5911.3|5910.3|5914.6|5913.6|5915.8|5914.8|5911.3|5910.3|585
1655739000000|2022-06-20 15:30:00|5908|5906|5913.2|5911.2|5915.2|5913.2|5903|5901|1876
1655739300000|2022-06-20 15:35:00|5913.5|5911.5|5911.7|5909.7|5916.5|5914.5|5911|5909|611
1655739600000|2022-06-20 15:40:00|5911.5|5909.5|5911.5|5909.5|5912.5|5910.5|5909.5|5907.5|113
1655739900000|2022-06-20 15:45:00|5911.7|5909.7|5918|5916|5918.7|5916.7|5911.7|5909.7|210
1655740200000|2022-06-20 15:50:00|5918.2|5916.2|5921.2|5919.2|5922.2|5920.2|5917.7|5915.7|75
1655740500000|2022-06-20 15:55:00|5920.5|5918.5|5917.7|5915.7|5922.2|5920.2|5917|5915|199
1655740800000|2022-06-20 16:00:00|5918|5916|5916.5|5914.5|5919|5917|5915|5913|65
1655741100000|2022-06-20 16:05:00|5916.7|5914.7|5915.2|5913.2|5917.2|5915.2|5913.5|5911.5|31
1655741400000|2022-06-20 16:10:00|5915.5|5913.5|5909.7|5907.7|5915.5|5913.5|5909.7|5907.7|78
1655741700000|2022-06-20 16:15:00|5910|5908|5910.7|5908.7|5911|5909|5907.5|5905.5|140
1655742000000|2022-06-20 16:20:00|5910.5|5908.5|5912.2|5910.2|5912.5|5910.5|5909|5907|78
1655742300000|2022-06-20 16:25:00|5912|5910|5912.7|5910.7|5912.7|5910.7|5909.7|5907.7|93
1655742600000|2022-06-20 16:30:00|5912.5|5910.5|5911.2|5909.2|5913.7|5911.7|5911.2|5909.2|36
1655742900000|2022-06-20 16:35:00|5911|5909|5908.2|5906.2|5912|5910|5906.2|5904.2|47
1655743200000|2022-06-20 16:40:00|5908|5906|5908.7|5906.7|5909.2|5907.2|5906.5|5904.5|66
1655743500000|2022-06-20 16:45:00|5909|5907|5912.7|5910.7|5913|5911|5907.5|5905.5|31
1655743800000|2022-06-20 16:50:00|5912.5|5910.5|5911.2|5909.2|5913|5911|5911.2|5909.2|16
1655744100000|2022-06-20 16:55:00|5911.5|5909.5|5910.5|5908.5|5912.7|5910.7|5910.2|5908.2|36
1655744400000|2022-06-20 17:00:00|5910.2|5908.2|5909|5907|5910.2|5908.2|5908.5|5906.5|7
1655744700000|2022-06-20 17:05:00|5908.7|5906.7|5909|5907|5909|5907|5908.7|5906.7|2
1655745000000|2022-06-20 17:10:00|5909.2|5907.2|5905.7|5903.7|5910|5908|5905.7|5903.7|58
1655745300000|2022-06-20 17:15:00|5906|5904|5905.2|5903.2|5906.5|5904.5|5905.2|5903.2|7
1655745600000|2022-06-20 17:20:00|5905|5903|5906.5|5904.5|5908|5906|5905|5903|29
1655745900000|2022-06-20 17:25:00|5906.7|5904.7|5908.5|5906.5|5908.5|5906.5|5906.5|5904.5|7
1655746200000|2022-06-20 17:30:00|5908.2|5906.2|5907.5|5905.5|5909.7|5907.7|5906.7|5904.7|20
1655746500000|2022-06-20 17:35:00|5908|5906|5910.2|5908.2|5910.2|5908.2|5908|5906|9
1655747100000|2022-06-20 17:45:00|5910|5908|5914.2|5912.2|5914.5|5912.5|5909.7|5907.7|10
1655747400000|2022-06-20 17:50:00|5914|5912|5914.2|5912.2|5914.5|5912.5|5913|5911|3
1655747700000|2022-06-20 17:55:00|5914|5912|5914|5912|5914.7|5912.7|5914|5912|6
1655748000000|2022-06-20 18:00:00|5914.2|5912.2|5910.7|5908.7|5914.2|5912.2|5910.7|5908.7|4
1655748300000|2022-06-20 18:05:00|5911|5909|5912|5910|5912.7|5910.7|5910.7|5908.7|9
1655748600000|2022-06-20 18:10:00|5912.2|5910.2|5912|5910|5912.5|5910.5|5911.5|5909.5|0
1655748900000|2022-06-20 18:15:00|5912.2|5910.2|5912|5910|5912.2|5910.2|5912|5910|0
1655749200000|2022-06-20 18:20:00|5912.5|5910.5|5912.5|5910.5|5912.5|5910.5|5912.2|5910.2|0
1655749500000|2022-06-20 18:25:00|5911.7|5909.7|5911|5909|5911.7|5909.7|5911|5909|2
1655749800000|2022-06-20 18:30:00|5911.2|5909.2|5912.7|5910.7|5913.2|5911.2|5911.2|5909.2|2
1655750100000|2022-06-20 18:35:00|5912.5|5910.5|5913.2|5911.2|5913.2|5911.2|5912.5|5910.5|0
1655750700000|2022-06-20 18:45:00|5913.5|5911.5|5912.7|5910.7|5913.5|5911.5|5912.7|5910.7|0
1655751000000|2022-06-20 18:50:00|5912.5|5910.5|5912.5|5910.5|5912.5|5910.5|5912.5|5910.5|0
1655751300000|2022-06-20 18:55:00|5912.2|5910.2|5911.2|5909.2|5912.5|5910.5|5911.2|5909.2|12
1655751600000|2022-06-20 19:00:00|5911.5|5909.5|5911.2|5909.2|5911.5|5909.5|5911.2|5909.2|0
1655752200000|2022-06-20 19:10:00|5911.5|5909.5|5910.7|5908.7|5911.5|5909.5|5910.2|5908.2|3
1655752500000|2022-06-20 19:15:00|5911.7|5909.7|5912|5910|5912.5|5910.5|5911.2|5909.2|10
1655752800000|2022-06-20 19:20:00|5912.5|5910.5|5913.5|5911.5|5914.5|5912.5|5912.5|5910.5|12
1655753100000|2022-06-20 19:25:00|5913.2|5911.2|5911.7|5909.7|5913.2|5911.2|5911.7|5909.7|8
1655753400000|2022-06-20 19:30:00|5912|5910|5912.5|5910.5|5914.5|5912.5|5911.7|5909.7|12
1655753700000|2022-06-20 19:35:00|5912.2|5910.2|5913.2|5911.2|5913.2|5911.2|5912|5910|0
1655754000000|2022-06-20 19:40:00|5913.5|5911.5|5913.7|5911.7|5915|5913|5913|5911|12
1655754300000|2022-06-20 19:45:00|5914|5912|5914|5912|5915.5|5913.5|5912.5|5910.5|11
1655754600000|2022-06-20 19:50:00|5914.2|5912.2|5915.5|5913.5|5916.5|5914.5|5914|5912|29
1655754900000|2022-06-20 19:55:00|5915.2|5913.2|5912.2|5910.2|5915.5|5913.5|5911.2|5909.2|29
1655755200000|2022-06-20 20:00:00|5912.9|5908.9|5911.5|5907.5|5912.9|5908.9|5911.5|5907.5|0
1655755500000|2022-06-20 20:05:00|5911.9|5907.9|5911.5|5907.5|5911.9|5907.9|5911.5|5907.5|0
1655757000000|2022-06-20 20:30:00|5911.8|5907.8|5911.8|5907.8|5911.9|5907.9|5911.8|5907.8|0
1655758500000|2022-06-20 20:55:00|5911.7|5907.7|5910.8|5906.8|5911.7|5907.7|5910.8|5906.8|0
1655758800000|2022-06-20 21:00:00|5910.9|5906.9|5910.9|5906.9|5910.9|5906.9|5910.9|5906.9|0
1655759100000|2022-06-20 21:05:00|5910.8|5906.8|5910.8|5906.8|5910.8|5906.8|5910.8|5906.8|0
1655760300000|2022-06-20 21:25:00|5911|5907|5911|5907|5911|5907|5911|5907|0
1655760600000|2022-06-20 21:30:00|5910.8|5906.8|5910.8|5906.8|5910.8|5906.8|5910.8|5906.8|0
1655760900000|2022-06-20 21:35:00|5911.3|5907.3|5911.3|5907.3|5911.3|5907.3|5911.3|5907.3|0
1655761200000|2022-06-20 21:40:00|5911|5907|5910.7|5906.7|5911|5907|5910.7|5906.7|0
1655762100000|2022-06-20 21:55:00|5910.8|5906.8|5910.8|5906.8|5910.8|5906.8|5910.8|5906.8|0
1655762400000|2022-06-20 22:00:00|5909.3|5905.3|5907.6|5903.6|5912.7|5908.7|5906.1|5902.1|0
1655762700000|2022-06-20 22:05:00|5907.1|5903.1|5908.4|5904.4|5910.8|5906.8|5905.4|5901.4|0
1655763000000|2022-06-20 22:10:00|5908.3|5904.3|5909|5905|5910.3|5906.3|5908.3|5904.3|0
1655763300000|2022-06-20 22:15:00|5909.1|5905.1|5907.2|5903.2|5910.3|5906.3|5905.7|5901.7|0
1655763600000|2022-06-20 22:20:00|5907.7|5903.7|5906.9|5902.9|5908.9|5904.9|5906.3|5902.3|0
1655763900000|2022-06-20 22:25:00|5907|5903|5908.2|5904.2|5908.9|5904.9|5906.9|5902.9|0
1655764200000|2022-06-20 22:30:00|5908.1|5904.1|5907.9|5903.9|5908.9|5904.9|5906.9|5902.9|0
1655764500000|2022-06-20 22:35:00|5908.2|5904.2|5906.9|5902.9|5908.6|5904.6|5905.3|5901.3|0
1655764800000|2022-06-20 22:40:00|5907|5903|5907.7|5903.7|5908.6|5904.6|5906.9|5902.9|0
1655765100000|2022-06-20 22:45:00|5907.5|5903.5|5906.5|5902.5|5908.2|5904.2|5906.3|5902.3|0
1655765400000|2022-06-20 22:50:00|5906.9|5902.9|5907.5|5903.5|5907.5|5903.5|5906.3|5902.3|0
1655765700000|2022-06-20 22:55:00|5907.7|5903.7|5911.3|5907.3|5912.5|5908.5|5907.7|5903.7|0
1655766000000|2022-06-20 23:00:00|5911.1|5907.1|5911.2|5907.2|5912.2|5908.2|5910.3|5906.3|0
1655766300000|2022-06-20 23:05:00|5910.8|5906.8|5911.4|5907.4|5913.5|5909.5|5910.3|5906.3|0
1655766600000|2022-06-20 23:10:00|5911.2|5907.2|5909.5|5905.5|5911.6|5907.6|5906.8|5902.8|0
1655766900000|2022-06-20 23:15:00|5909.3|5905.3|5906.6|5903.6|5909.3|5905.5|5906.6|5903.6|0
1655767200000|2022-06-20 23:20:00|5906.4|5903.4|5907.3|5904.3|5908.3|5905.3|5906.4|5903.4|0
1655767500000|2022-06-20 23:25:00|5907.1|5904.1|5904.3|5901.3|5908.3|5905.3|5902.6|5899.6|0
1655767800000|2022-06-20 23:30:00|5904.6|5901.6|5904.1|5901.1|5906.2|5903.2|5903.2|5900.2|0
1655768100000|2022-06-20 23:35:00|5903.9|5900.9|5906.2|5903.2|5906.2|5903.2|5903.9|5900.9|0
1655768400000|2022-06-20 23:40:00|5906.3|5903.3|5911.9|5908.9|5911.9|5908.9|5906.3|5903.3|0
1655768700000|2022-06-20 23:45:00|5912.2|5909.2|5916.9|5913.9|5918.4|5915.4|5912.2|5909.2|0
1655769000000|2022-06-20 23:50:00|5917.2|5914.2|5915.8|5912.8|5918.8|5915.8|5915.2|5912.2|0
1655769300000|2022-06-20 23:55:00|5915.5|5912.5|5911.5|5908.5|5916.2|5913.2|5910.5|5907.5|0
1655769600000|2022-06-21 00:00:00|5911.2|5908.2|5911.6|5908.6|5912.6|5909.6|5905.5|5902.5|0
1655769900000|2022-06-21 00:05:00|5911.9|5908.9|5910.9|5907.9|5912.8|5909.8|5908.8|5905.8|0
1655770200000|2022-06-21 00:10:00|5911|5908|5909|5906|5911.5|5908.5|5906.6|5903.6|0
1655770500000|2022-06-21 00:15:00|5908.8|5905.8|5909.3|5906.3|5912.7|5909.7|5905.1|5902.1|0
1655770800000|2022-06-21 00:20:00|5907.6|5904.6|5914.3|5911.3|5915.2|5912.2|5905.9|5902.9|0
1655771100000|2022-06-21 00:25:00|5912.7|5909.7|5914.4|5911.4|5916|5913|5911|5908|0
1655771400000|2022-06-21 00:30:00|5915.2|5912.2|5917.8|5914.8|5919.5|5916.5|5914.4|5911.4|0
1655771700000|2022-06-21 00:35:00|5916.1|5913.1|5914.5|5911.5|5917.8|5914.8|5914.4|5911.4|0
1655772000000|2022-06-21 00:40:00|5914.4|5911.4|5911|5908|5916.2|5913.2|5911|5908|0
1655772300000|2022-06-21 00:45:00|5911.1|5908.1|5916.2|5913.2|5916.2|5913.2|5911|5908|0
1655772600000|2022-06-21 00:50:00|5915.3|5912.3|5919.7|5916.7|5921.3|5918.3|5914.5|5911.5|0
1655772900000|2022-06-21 00:55:00|5919.6|5916.6|5921.2|5918.2|5927.5|5924.5|5919.6|5916.6|0
1655773200000|2022-06-21 01:00:00|5922|5919|5921.1|5918.1|5924.5|5921.5|5919.4|5916.4|0
1655773500000|2022-06-21 01:05:00|5922|5919|5919.4|5916.4|5922.8|5919.8|5919.4|5916.4|0
1655773800000|2022-06-21 01:10:00|5917.7|5914.7|5919.5|5916.5|5919.5|5916.5|5917.7|5914.7|0
1655774100000|2022-06-21 01:15:00|5921.1|5918.1|5919.4|5916.4|5922|5919|5917.7|5914.7|0
1655774400000|2022-06-21 01:20:00|5919.5|5916.5|5919.5|5916.5|5922.9|5919.9|5919.4|5916.4|0
1655774700000|2022-06-21 01:25:00|5919.4|5916.4|5916|5913|5920.3|5917.3|5916|5913|0
1655775000000|2022-06-21 01:30:00|5914.3|5911.3|5917.7|5914.7|5917.8|5914.8|5912.6|5909.6|0
1655775300000|2022-06-21 01:35:00|5916.9|5913.9|5914.4|5911.4|5916.9|5913.9|5912.7|5909.7|0
1655775600000|2022-06-21 01:40:00|5914.3|5911.3|5911|5908|5914.4|5911.4|5909.3|5906.3|0
1655775900000|2022-06-21 01:45:00|5910.1|5907.1|5916|5913|5916|5913|5909.3|5906.3|0
1655776200000|2022-06-21 01:50:00|5917.7|5914.7|5919.5|5916.5|5919.5|5916.5|5916|5913|0
1655776500000|2022-06-21 01:55:00|5919.4|5916.4|5923|5920|5923|5920|5916.1|5913.1|0
1655776800000|2022-06-21 02:00:00|5922.9|5919.9|5928.1|5925.1|5933.2|5930.2|5922.9|5919.9|0
1655777100000|2022-06-21 02:05:00|5926.4|5923.4|5926.4|5923.4|5929.8|5926.8|5924.7|5921.7|0
1655777400000|2022-06-21 02:10:00|5925.6|5922.6|5924.7|5921.7|5926.4|5923.4|5924.7|5921.7|0
1655777700000|2022-06-21 02:15:00|5923|5920|5924.7|5921.7|5926.4|5923.4|5923|5920|0
1655778000000|2022-06-21 02:20:00|5926.4|5923.4|5925.5|5922.5|5929.8|5926.8|5924.7|5921.7|0
1655778300000|2022-06-21 02:25:00|5926.3|5923.3|5928|5925|5928.1|5925.1|5924.7|5921.7|0
1655778600000|2022-06-21 02:30:00|5927.2|5924.2|5928.1|5925.1|5929.8|5926.8|5926.4|5923.4|0
1655778900000|2022-06-21 02:35:00|5928|5925|5930.7|5927.7|5931.6|5928.6|5928|5925|0
1655779200000|2022-06-21 02:40:00|5931.5|5928.5|5929.8|5926.8|5931.5|5928.5|5928.2|5925.2|0
1655779500000|2022-06-21 02:45:00|5929.9|5926.9|5928.2|5925.2|5931.5|5928.5|5928.2|5925.2|0
1655779800000|2022-06-21 02:50:00|5929.9|5926.9|5929.9|5926.9|5929.9|5926.9|5929.9|5926.9|0
1655780100000|2022-06-21 02:55:00|5931.6|5928.6|5929.9|5926.9|5931.6|5928.6|5929.9|5926.9|0
1655780400000|2022-06-21 03:00:00|5930|5927|5934.1|5931.1|5934.1|5931.1|5929.9|5926.9|0
1655780700000|2022-06-21 03:05:00|5933.3|5930.3|5933.3|5930.3|5935|5932|5929.9|5926.9|0
1655781000000|2022-06-21 03:10:00|5933.2|5930.2|5945.3|5942.3|5945.5|5942.5|5931.5|5928.5|0
1655781300000|2022-06-21 03:15:00|5943.6|5940.6|5948.6|5945.6|5948.6|5945.6|5943.6|5940.6|0
1655781600000|2022-06-21 03:20:00|5948.5|5945.5|5947.8|5944.8|5950.3|5947.3|5947.8|5944.8|0
1655781900000|2022-06-21 03:25:00|5947.6|5944.6|5948.9|5945.9|5949|5946|5947.2|5944.2|0
1655782200000|2022-06-21 03:30:00|5949|5946|5947.2|5944.2|5949|5946|5945.6|5942.6|0
1655782500000|2022-06-21 03:35:00|5947.3|5944.3|5947.2|5944.2|5947.3|5944.3|5945.5|5942.5|0
1655782800000|2022-06-21 03:40:00|5947.1|5944.1|5948.8|5945.8|5948.8|5945.8|5946.3|5943.3|0
1655783100000|2022-06-21 03:45:00|5947.1|5944.1|5948|5945|5949.1|5946.1|5947.1|5944.1|0
1655783400000|2022-06-21 03:50:00|5949.7|5946.7|5947.8|5944.8|5949.7|5946.7|5947.8|5944.8|0
1655783700000|2022-06-21 03:55:00|5946.2|5943.2|5949.1|5946.1|5949.2|5946.2|5945.8|5942.8|0
1655784000000|2022-06-21 04:00:00|5950.8|5947.8|5947.3|5944.3|5950.8|5947.8|5947.3|5944.3|0
1655784300000|2022-06-21 04:05:00|5948.2|5945.2|5942.5|5939.5|5948.2|5945.2|5941.7|5938.7|0
1655784600000|2022-06-21 04:10:00|5943.3|5940.3|5943.3|5940.3|5943.4|5940.4|5941.7|5938.7|0
1655784900000|2022-06-21 04:15:00|5943.4|5940.4|5943.4|5940.4|5945|5942|5943.3|5940.3|0
1655785200000|2022-06-21 04:20:00|5944.2|5941.2|5946.7|5943.7|5946.7|5943.7|5943.4|5940.4|0
1655785500000|2022-06-21 04:25:00|5946.8|5943.8|5945|5942|5946.8|5943.8|5945|5942|0
1655785800000|2022-06-21 04:30:00|5945.8|5942.8|5946.7|5943.7|5947.5|5944.5|5945|5942|0
1655786100000|2022-06-21 04:35:00|5948.4|5945.4|5945|5942|5948.4|5945.4|5945|5942|0
1655786400000|2022-06-21 04:40:00|5944.1|5941.1|5944.9|5941.9|5946.6|5943.6|5943.2|5940.2|0
1655786700000|2022-06-21 04:45:00|5943.2|5940.2|5944.9|5941.9|5944.9|5941.9|5943.2|5940.2|0
1655787000000|2022-06-21 04:50:00|5946.6|5943.6|5948.5|5945.5|5948.6|5945.6|5945.3|5942.3|0
1655787300000|2022-06-21 04:55:00|5948.6|5945.6|5946.2|5943.2|5948.6|5945.6|5944.8|5941.8|0
1655787600000|2022-06-21 05:00:00|5947.1|5944.1|5948.1|5945.1|5948.1|5945.1|5947.1|5944.1|0
1655787900000|2022-06-21 05:05:00|5948|5945|5946.5|5943.5|5948.3|5945.3|5943.2|5940.2|0
1655788200000|2022-06-21 05:10:00|5946.6|5943.6|5944.8|5941.8|5946.6|5943.6|5943.1|5940.1|0
1655788500000|2022-06-21 05:15:00|5945.6|5942.6|5944.7|5941.7|5946.5|5943.5|5944.7|5941.7|0
1655788800000|2022-06-21 05:20:00|5944.3|5941.3|5945.2|5942.2|5947.3|5944.3|5943.8|5940.8|0
1655789100000|2022-06-21 05:25:00|5945.3|5942.3|5945.2|5942.2|5946.9|5943.9|5941.8|5938.8|0
1655789400000|2022-06-21 05:30:00|5946.9|5943.9|5941.5|5938.5|5946.9|5943.9|5941.5|5938.5|0
1655789700000|2022-06-21 05:35:00|5942.4|5939.4|5936.8|5933.8|5942.4|5939.4|5936.7|5933.7|0
1655790000000|2022-06-21 05:40:00|5937.6|5934.6|5939.1|5936.1|5939.8|5936.8|5936.4|5933.4|0
1655790300000|2022-06-21 05:45:00|5937.4|5934.4|5938|5935|5939.3|5936.3|5936.4|5933.4|0
1655790600000|2022-06-21 05:50:00|5936.4|5933.4|5941.4|5938.4|5941.4|5938.4|5934.7|5931.7|0
1655790900000|2022-06-21 05:55:00|5943.1|5940.1|5946.4|5943.4|5946.4|5943.4|5938|5935|0
1655791200000|2022-06-21 06:00:00|5946.3|5943.3|5942|5940|5949.7|5947.7|5937|5935|284
1655791500000|2022-06-21 06:05:00|5941.7|5939.7|5940.7|5938.7|5943.7|5941.7|5937.2|5935.2|87
1655791800000|2022-06-21 06:10:00|5942.7|5940.7|5931|5929|5942.7|5940.7|5929.5|5927.5|86
1655792100000|2022-06-21 06:15:00|5931.2|5929.2|5934.5|5932.5|5938|5936|5931.2|5929.2|105
1655792400000|2022-06-21 06:20:00|5933|5931|5935.2|5933.2|5935.2|5933.2|5932.5|5930.5|42
1655792700000|2022-06-21 06:25:00|5936.2|5934.2|5932|5930|5937|5935|5930.7|5928.7|48
1655793000000|2022-06-21 06:30:00|5932.2|5930.2|5932.7|5930.7|5932.7|5930.7|5927.5|5925.5|47
1655793300000|2022-06-21 06:35:00|5932.5|5930.5|5929|5927|5932.5|5930.5|5927.5|5925.5|37
1655793600000|2022-06-21 06:40:00|5928.7|5926.7|5933.5|5931.5|5933.7|5931.7|5927.7|5925.7|30
1655793900000|2022-06-21 06:45:00|5933.7|5931.7|5942.5|5940.5|5942.7|5940.7|5933|5931|120
1655794200000|2022-06-21 06:50:00|5942.2|5940.2|5946.5|5944.5|5946.7|5944.7|5940.7|5938.7|121
1655794500000|2022-06-21 06:55:00|5946.2|5944.2|5946|5944|5948.2|5946.2|5937.7|5935.7|207
1655794800000|2022-06-21 07:00:00|5945.5|5944.5|5956|5955|5958.2|5957.2|5938.2|5937.2|1297
1655795100000|2022-06-21 07:05:00|5956.2|5955.2|5958.2|5957.2|5964|5963|5953.2|5952.2|970
1655795400000|2022-06-21 07:10:00|5958.5|5957.5|5977.7|5976.7|5978|5977|5957.7|5956.7|1081
1655795700000|2022-06-21 07:15:00|5977.2|5976.2|5982.2|5981.2|5990.5|5989.5|5977.2|5976.2|1018
1655796000000|2022-06-21 07:20:00|5982.5|5981.5|5984.2|5983.2|5985.7|5984.7|5975.2|5974.2|868
1655796300000|2022-06-21 07:25:00|5984|5983|5990.2|5989.2|5991.7|5990.7|5978.7|5977.7|639
1655796600000|2022-06-21 07:30:00|5990|5989|6000.2|5999.2|6003|6002|5989.7|5988.7|807
1655796900000|2022-06-21 07:35:00|6000.5|5999.5|6007.7|6006.7|6011.5|6010.5|5999.7|5998.7|719
1655797200000|2022-06-21 07:40:00|6007.8|6006.8|6004.3|6003.3|6009.3|6008.3|6002.8|6001.8|678
1655797500000|2022-06-21 07:45:00|6004.1|6003.1|6000.8|5999.8|6007.3|6006.3|5999.8|5998.8|536
1655797800000|2022-06-21 07:50:00|6000.6|5999.6|6004.6|6003.6|6007.3|6006.3|5999.8|5998.8|389
1655798100000|2022-06-21 07:55:00|6004.8|6003.8|6000.6|5999.6|6005.3|6004.3|5993.3|5992.3|339
1655798400000|2022-06-21 08:00:00|6000.1|5999.1|6009.3|6008.3|6009.3|6008.3|5997.6|5996.6|409
1655798700000|2022-06-21 08:05:00|6009.6|6008.6|6015.1|6014.1|6015.3|6014.3|6009.1|6008.1|396
1655799000000|2022-06-21 08:10:00|6015.3|6014.3|6013.3|6012.3|6016.3|6015.3|6012.1|6011.1|317
1655799300000|2022-06-21 08:15:00|6013.1|6012.1|6010.8|6009.8|6013.3|6012.3|6000.8|5999.8|318
1655799600000|2022-06-21 08:20:00|6011.1|6010.1|6015.3|6014.3|6015.8|6014.8|6007.3|6006.3|298
1655799900000|2022-06-21 08:25:00|6015.6|6014.6|6007.8|6006.8|6016.6|6015.6|6004.1|6003.1|271
1655800200000|2022-06-21 08:30:00|6007.6|6006.6|6007.8|6006.8|6009.6|6008.6|6005.8|6004.8|302
1655800500000|2022-06-21 08:35:00|6007.6|6006.6|6007.8|6006.8|6013.3|6012.3|6005.3|6004.3|177
1655800800000|2022-06-21 08:40:00|6008.1|6007.1|6011.8|6010.8|6012.3|6011.3|6005.8|6004.8|248
1655801100000|2022-06-21 08:45:00|6012.1|6011.1|6012.3|6011.3|6016.8|6015.8|6009.3|6008.3|255
1655801400000|2022-06-21 08:50:00|6012.6|6011.6|6014.8|6013.8|6017.3|6016.3|6009.3|6008.3|267
1655801700000|2022-06-21 08:55:00|6014.6|6013.6|6022.3|6021.3|6022.3|6021.3|6013.3|6012.3|235
1655802000000|2022-06-21 09:00:00|6022.6|6021.6|6028.3|6027.3|6028.3|6027.3|6022.3|6021.3|284
1655802300000|2022-06-21 09:05:00|6028.6|6027.6|6032.6|6031.6|6032.8|6031.8|6028.3|6027.3|250
1655802600000|2022-06-21 09:10:00|6032.8|6031.8|6026.8|6025.8|6032.8|6031.8|6024.8|6023.8|287
1655802900000|2022-06-21 09:15:00|6027.1|6026.1|6022.8|6021.8|6028.6|6027.6|6021.8|6020.8|229
1655803200000|2022-06-21 09:20:00|6023.1|6022.1|6021.3|6020.3|6024.8|6023.8|6019.1|6018.1|268
1655803500000|2022-06-21 09:25:00|6021.6|6020.6|6019.8|6018.8|6023.3|6022.3|6017.6|6016.6|234
1655803800000|2022-06-21 09:30:00|6020.1|6019.1|6018.3|6017.3|6023.1|6022.1|6017.1|6016.1|256
1655804100000|2022-06-21 09:35:00|6018.6|6017.6|6023.8|6022.8|6024.3|6023.3|6017.6|6016.6|191
1655804400000|2022-06-21 09:40:00|6023.6|6022.6|6021.3|6020.3|6026.1|6025.1|6019.3|6018.3|142
1655804700000|2022-06-21 09:45:00|6021.6|6020.6|6019.1|6018.1|6023.6|6022.6|6019.1|6018.1|112
1655805000000|2022-06-21 09:50:00|6018.8|6017.8|6009.8|6008.8|6019.6|6018.6|6007.1|6006.1|471
1655805300000|2022-06-21 09:55:00|6009.6|6008.6|6007.3|6006.3|6009.6|6008.6|6005.3|6004.3|207
1655805600000|2022-06-21 10:00:00|6007.6|6006.6|6002.3|6001.3|6010.6|6009.6|6001.6|6000.6|162
1655805900000|2022-06-21 10:05:00|6002.6|6001.6|6014.3|6013.3|6014.8|6013.8|6002.1|6001.1|263
1655806200000|2022-06-21 10:10:00|6013.1|6012.1|6009.8|6008.8|6014.6|6013.6|6006.3|6005.3|171
1655806500000|2022-06-21 10:15:00|6010.1|6009.1|6018.1|6017.1|6020.1|6019.1|6010.1|6009.1|264
1655806800000|2022-06-21 10:20:00|6017.8|6016.8|6016.1|6015.1|6020.6|6019.6|6015.6|6014.6|295
1655807100000|2022-06-21 10:25:00|6015.3|6014.3|6011.3|6010.3|6015.8|6014.8|6008.8|6007.8|283
1655807400000|2022-06-21 10:30:00|6011.1|6010.1|6011.8|6010.8|6016.6|6015.6|6010.8|6009.8|285
1655807700000|2022-06-21 10:35:00|6011.6|6010.6|6003.6|6002.6|6012.1|6011.1|5999.6|5998.6|503
1655808000000|2022-06-21 10:40:00|6003.8|6002.8|6006.1|6005.1|6009.1|6008.1|6002.1|6001.1|224
1655808300000|2022-06-21 10:45:00|6005.8|6004.8|6005.8|6004.8|6007.3|6006.3|6003.3|6002.3|162
1655808600000|2022-06-21 10:50:00|6005.6|6004.6|6003.3|6002.3|6005.8|6004.8|6002.3|6001.3|187
1655808900000|2022-06-21 10:55:00|6003.6|6002.6|6003.8|6002.8|6004.3|6003.3|5998.6|5997.6|282
1655809200000|2022-06-21 11:00:00|6003.3|6002.3|5999.1|5998.1|6005.3|6004.3|5999.1|5998.1|418
1655809500000|2022-06-21 11:05:00|5998.8|5997.8|5991.3|5990.3|5999.6|5998.6|5991.3|5990.3|303
1655809800000|2022-06-21 11:10:00|5990.6|5989.6|5993.8|5992.8|5993.8|5992.8|5990.1|5989.1|352
1655810100000|2022-06-21 11:15:00|5993.6|5992.6|5991.3|5990.3|5993.8|5992.8|5988.6|5987.6|186
1655810400000|2022-06-21 11:20:00|5991.1|5990.1|5988.8|5987.8|5991.6|5990.6|5984.8|5983.8|125
1655810700000|2022-06-21 11:25:00|5989.1|5988.1|5993.3|5992.3|5993.8|5992.8|5988.3|5987.3|100
1655811000000|2022-06-21 11:30:00|5993.1|5992.1|5989.8|5988.8|5994.8|5993.8|5989.1|5988.1|129
1655811300000|2022-06-21 11:35:00|5989.6|5988.6|5990.1|5989.1|5991.3|5990.3|5987.3|5986.3|93
1655811600000|2022-06-21 11:40:00|5990.5|5989.5|5992.2|5991.2|5994.5|5993.5|5990.5|5989.5|108
1655811900000|2022-06-21 11:45:00|5992.5|5991.5|5986.7|5985.7|5992.7|5991.7|5985.2|5984.2|230
1655812200000|2022-06-21 11:50:00|5987|5986|5973.7|5972.7|5988.5|5987.5|5970.7|5969.7|461
1655812500000|2022-06-21 11:55:00|5974|5973|5975.7|5974.7|5978.7|5977.7|5973.2|5972.2|146
1655812800000|2022-06-21 12:00:00|5976|5975|5974.5|5973.5|5976|5975|5971|5970|197
1655813100000|2022-06-21 12:05:00|5974.7|5973.7|5968.7|5967.7|5975.7|5974.7|5968.2|5967.2|240
1655813400000|2022-06-21 12:10:00|5968.5|5967.5|5975.5|5974.5|5975.5|5974.5|5968.5|5967.5|345
1655813700000|2022-06-21 12:15:00|5976.2|5975.2|5977.7|5976.7|5981|5980|5975|5974|333
1655814000000|2022-06-21 12:20:00|5977.5|5976.5|5977.2|5976.2|5982|5981|5973.7|5972.7|193
1655814300000|2022-06-21 12:25:00|5977|5976|5978.7|5977.7|5981.7|5980.7|5975.7|5974.7|303
1655814600000|2022-06-21 12:30:00|5978.5|5977.5|5976|5975|5979.2|5978.2|5975.2|5974.2|229
1655814900000|2022-06-21 12:35:00|5976.2|5975.2|5972|5971|5980.7|5979.7|5971.2|5970.2|150
1655815200000|2022-06-21 12:40:00|5971.7|5970.7|5969.7|5968.7|5975.2|5974.2|5969.2|5968.2|250
1655815500000|2022-06-21 12:45:00|5970|5969|5969.2|5968.2|5971.7|5970.7|5968.2|5967.2|164
1655815800000|2022-06-21 12:50:00|5969.5|5968.5|5968.5|5967.5|5970.5|5969.5|5966.5|5965.5|198
1655816100000|2022-06-21 12:55:00|5968.2|5967.2|5962|5961|5968.5|5967.5|5961.5|5960.5|192
1655816400000|2022-06-21 13:00:00|5961.5|5960.5|5974.2|5973.2|5974.2|5973.2|5960.5|5959.5|399
1655816700000|2022-06-21 13:05:00|5974|5973|5977.2|5976.2|5978.7|5977.7|5970.7|5969.7|171
1655817000000|2022-06-21 13:10:00|5977|5976|5975.7|5974.7|5977|5976|5971|5970|154
1655817300000|2022-06-21 13:15:00|5975.5|5974.5|5973.7|5972.7|5976.7|5975.7|5972.7|5971.7|168
1655817600000|2022-06-21 13:20:00|5973.5|5972.5|5977.2|5976.2|5978.5|5977.5|5971.2|5970.2|2237
1655817900000|2022-06-21 13:25:00|5977|5976|5973.2|5972.2|5977|5976|5965.7|5964.7|534
1655818200000|2022-06-21 13:30:00|5973.5|5972.5|5966.2|5965.2|5978.5|5977.5|5964.5|5963.5|952
1655818500000|2022-06-21 13:35:00|5966|5965|5969.7|5968.7|5973.7|5972.7|5963.2|5962.2|931
1655818800000|2022-06-21 13:40:00|5969.5|5968.5|5967.5|5966.5|5976.5|5975.5|5967|5966|537
1655819100000|2022-06-21 13:45:00|5967.2|5966.2|5966.5|5965.5|5967.2|5966.2|5958.5|5957.5|614
1655819400000|2022-06-21 13:50:00|5966.2|5965.2|5962.5|5961.5|5966.7|5965.7|5960.5|5959.5|308
1655819700000|2022-06-21 13:55:00|5962.2|5961.2|5978.2|5977.2|5979|5978|5961|5960|429
1655820000000|2022-06-21 14:00:00|5978|5977|5979.5|5978.5|5979.7|5978.7|5972|5971|507
1655820300000|2022-06-21 14:05:00|5979.2|5978.2|5964.7|5963.7|5980.2|5979.2|5964.7|5963.7|402
1655820600000|2022-06-21 14:10:00|5965|5964|5970.7|5969.7|5973.7|5972.7|5963.2|5962.2|578
1655820900000|2022-06-21 14:15:00|5971|5970|5972.2|5971.2|5976.7|5975.7|5967.5|5966.5|454
1655821200000|2022-06-21 14:20:00|5972|5971|5977|5976|5978|5977|5969.2|5968.2|343
1655821500000|2022-06-21 14:25:00|5976.7|5975.7|5966.7|5965.7|5977.7|5976.7|5964.2|5963.2|532
1655821800000|2022-06-21 14:30:00|5967.5|5966.5|5968.2|5967.2|5973|5972|5966|5965|399
1655822100000|2022-06-21 14:35:00|5968.5|5967.5|5972.2|5971.2|5973.5|5972.5|5962.5|5961.5|361
1655822400000|2022-06-21 14:40:00|5972.5|5971.5|5967.7|5966.7|5977.5|5976.5|5967.5|5966.5|436
1655822700000|2022-06-21 14:45:00|5967.5|5966.5|5970.7|5969.7|5973.2|5972.2|5965.5|5964.5|247
1655823000000|2022-06-21 14:50:00|5971|5970|5971|5970|5972|5971|5968.7|5967.7|376
1655823300000|2022-06-21 14:55:00|5970.7|5969.7|5968.2|5967.2|5972.2|5971.2|5966.7|5965.7|462
1655823600000|2022-06-21 15:00:00|5968|5967|5970.7|5969.7|5972.7|5971.7|5965|5964|530
1655823900000|2022-06-21 15:05:00|5970.5|5969.5|5968.2|5967.2|5970.5|5969.5|5965.7|5964.7|466
1655824200000|2022-06-21 15:10:00|5968.5|5967.5|5960.7|5959.7|5968.5|5967.5|5960|5959|424
1655824500000|2022-06-21 15:15:00|5960.5|5959.5|5961.5|5960.5|5964.7|5963.7|5957.7|5956.7|518
1655824800000|2022-06-21 15:20:00|5962|5961|5956.7|5955.7|5966.2|5965.2|5956.2|5955.2|697
1655825100000|2022-06-21 15:25:00|5957|5956|5963.2|5962.2|5965|5964|5955.2|5954.2|1361
1655825400000|2022-06-21 15:30:00|5963.7|5961.7|5965.2|5963.2|5966.5|5964.5|5959.5|5957.5|1800
1655825700000|2022-06-21 15:35:00|5965.5|5963.5|5956.7|5954.7|5968.5|5966.5|5954.2|5952.2|1099
1655826000000|2022-06-21 15:40:00|5956.5|5954.5|5953.2|5951.2|5956.5|5954.5|5948.7|5946.7|367
1655826300000|2022-06-21 15:45:00|5953.5|5951.5|5955.2|5953.2|5955.5|5953.5|5947.7|5945.7|370
1655826600000|2022-06-21 15:50:00|5955.5|5953.5|5947.2|5945.2|5955.5|5953.5|5946.5|5944.5|173
1655826900000|2022-06-21 15:55:00|5947|5945|5944.2|5942.2|5950|5948|5944.2|5942.2|184
1655827200000|2022-06-21 16:00:00|5944.5|5942.5|5947.2|5945.2|5948.5|5946.5|5943.5|5941.5|204
1655827500000|2022-06-21 16:05:00|5947|5945|5949.2|5947.2|5951.5|5949.5|5945.7|5943.7|143
1655827800000|2022-06-21 16:10:00|5949.5|5947.5|5954.2|5952.2|5954.5|5952.5|5948.2|5946.2|286
1655828100000|2022-06-21 16:15:00|5954|5952|5955.2|5953.2|5955.2|5953.2|5951|5949|73
1655828400000|2022-06-21 16:20:00|5955|5953|5952.2|5950.2|5957|5955|5952|5950|118
1655828700000|2022-06-21 16:25:00|5952.5|5950.5|5954|5952|5957|5955|5952.2|5950.2|63
1655829000000|2022-06-21 16:30:00|5954.2|5952.2|5956.7|5954.7|5958|5956|5952.7|5950.7|54
1655829300000|2022-06-21 16:35:00|5957|5955|5957.2|5955.2|5959.2|5957.2|5955.7|5953.7|47
1655829600000|2022-06-21 16:40:00|5957.5|5955.5|5961.5|5959.5|5961.5|5959.5|5954.5|5952.5|76
1655829900000|2022-06-21 16:45:00|5961.2|5959.2|5958.7|5956.7|5962|5960|5957.2|5955.2|43
1655830200000|2022-06-21 16:50:00|5959|5957|5961.2|5959.2|5962.2|5960.2|5957.7|5955.7|42
1655830500000|2022-06-21 16:55:00|5961|5959|5964|5962|5964.2|5962.2|5960|5958|65
1655830800000|2022-06-21 17:00:00|5964.2|5962.2|5964|5962|5965.7|5963.7|5962.7|5960.7|38
1655831100000|2022-06-21 17:05:00|5964.2|5962.2|5963.7|5961.7|5965|5963|5960.5|5958.5|63
1655831400000|2022-06-21 17:10:00|5963.5|5961.5|5968.7|5966.7|5969.5|5967.5|5962.5|5960.5|93
1655831700000|2022-06-21 17:15:00|5969|5967|5963|5961|5969|5967|5961.2|5959.2|105
1655832000000|2022-06-21 17:20:00|5963.2|5961.2|5963|5961|5964.2|5962.2|5959.5|5957.5|34
1655832300000|2022-06-21 17:25:00|5962.7|5960.7|5956.7|5954.7|5962.7|5960.7|5956.2|5954.2|89
1655832600000|2022-06-21 17:30:00|5957|5955|5960.2|5958.2|5961|5959|5956.7|5954.7|46
1655832900000|2022-06-21 17:35:00|5960.5|5958.5|5953.5|5951.5|5960.5|5958.5|5953.5|5951.5|37
1655833200000|2022-06-21 17:40:00|5953.2|5951.2|5953|5951|5953.7|5951.7|5948.2|5946.2|96
1655833500000|2022-06-21 17:45:00|5952.7|5950.7|5953.2|5951.2|5953.5|5951.5|5949.7|5947.7|80
1655833800000|2022-06-21 17:50:00|5953|5951|5949.5|5947.5|5953.5|5951.5|5949|5947|36
1655834100000|2022-06-21 17:55:00|5949|5947|5948|5946|5949|5947|5946.2|5944.2|31
1655834400000|2022-06-21 18:00:00|5948.2|5946.2|5945.2|5943.2|5948.2|5946.2|5944|5942|50
1655834700000|2022-06-21 18:05:00|5945.5|5943.5|5949.5|5947.5|5950|5948|5944|5942|50
1655835000000|2022-06-21 18:10:00|5949.7|5947.7|5948.5|5946.5|5953.5|5951.5|5947.7|5945.7|18
1655835300000|2022-06-21 18:15:00|5948.7|5946.7|5951|5949|5953.5|5951.5|5947.7|5945.7|32
1655835600000|2022-06-21 18:20:00|5950.7|5948.7|5949.7|5947.7|5953.2|5951.2|5947.7|5945.7|31
1655835900000|2022-06-21 18:25:00|5950|5948|5951.7|5949.7|5952.5|5950.5|5949.5|5947.5|53
1655836200000|2022-06-21 18:30:00|5952|5950|5953.7|5951.7|5955|5953|5951|5949|89
1655836500000|2022-06-21 18:35:00|5953.5|5951.5|5947.5|5945.5|5954.5|5952.5|5946|5944|64
1655836800000|2022-06-21 18:40:00|5947.2|5945.2|5951.7|5949.7|5953.2|5951.2|5946.2|5944.2|133
1655837100000|2022-06-21 18:45:00|5951.5|5949.5|5947.7|5945.7|5952.5|5950.5|5947.2|5945.2|62
1655837400000|2022-06-21 18:50:00|5948|5946|5956.7|5954.7|5957|5955|5947.7|5945.7|101
1655837700000|2022-06-21 18:55:00|5957|5955|5958|5956|5959.2|5957.2|5955.2|5953.2|52
1655838000000|2022-06-21 19:00:00|5958.5|5956.5|5963.2|5961.2|5964.2|5962.2|5957.5|5955.5|84
1655838300000|2022-06-21 19:05:00|5963.5|5961.5|5962.5|5960.5|5964|5962|5960.7|5958.7|28
1655838600000|2022-06-21 19:10:00|5962.7|5960.7|5962|5960|5965|5963|5961.5|5959.5|51
1655838900000|2022-06-21 19:15:00|5962.2|5960.2|5956.7|5954.7|5962.7|5960.7|5956.5|5954.5|86
1655839200000|2022-06-21 19:20:00|5957|5955|5958.5|5956.5|5960|5958|5956.2|5954.2|42
1655839500000|2022-06-21 19:25:00|5958.2|5956.2|5957|5955|5958.5|5956.5|5953.2|5951.2|48
1655839800000|2022-06-21 19:30:00|5957.2|5955.2|5956.7|5954.7|5959|5957|5955.2|5953.2|55
1655840100000|2022-06-21 19:35:00|5956.5|5954.5|5952.7|5950.7|5956.7|5954.7|5952|5950|44
1655840400000|2022-06-21 19:40:00|5952.5|5950.5|5952.7|5950.7|5953.7|5951.7|5949.7|5947.7|101
1655840700000|2022-06-21 19:45:00|5952.5|5950.5|5950.7|5948.7|5953.5|5951.5|5949.7|5947.7|74
1655841000000|2022-06-21 19:50:00|5951|5949|5953.2|5951.2|5957|5955|5950|5948|195
1655841300000|2022-06-21 19:55:00|5953.5|5951.5|5946|5944|5953.7|5951.7|5945.5|5943.5|186
1655841600000|2022-06-21 20:00:00|5947.2|5943.2|5944.4|5940.4|5947.9|5943.9|5941.8|5937.8|1
1655841900000|2022-06-21 20:05:00|5944.7|5940.7|5945.8|5941.8|5949|5945|5944.3|5940.3|0
1655842200000|2022-06-21 20:10:00|5945.3|5941.3|5946.6|5942.6|5948.7|5944.7|5944.2|5940.2|0
1655842500000|2022-06-21 20:15:00|5946.7|5942.7|5948.4|5944.4|5949.1|5945.1|5946.7|5942.7|0
1655842800000|2022-06-21 20:20:00|5948.2|5944.2|5950.7|5946.7|5951.7|5947.7|5948.1|5944.1|0
1655843100000|2022-06-21 20:25:00|5950.4|5946.4|5950|5946|5950.7|5946.7|5949.2|5945.2|0
1655843400000|2022-06-21 20:30:00|5949.5|5945.5|5951.6|5947.6|5951.6|5947.6|5949.2|5945.2|0
1655843700000|2022-06-21 20:35:00|5951.2|5947.2|5951.3|5947.3|5953|5949|5951.2|5947.2|0
1655844000000|2022-06-21 20:40:00|5951.1|5947.1|5950.9|5946.9|5951.6|5947.6|5949.7|5945.7|0
1655844300000|2022-06-21 20:45:00|5951.3|5947.3|5951.6|5947.6|5951.9|5947.9|5950.7|5946.7|0
1655844600000|2022-06-21 20:50:00|5951.9|5947.9|5951.3|5947.3|5952.3|5948.3|5950.9|5946.9|0
1655844900000|2022-06-21 20:55:00|5951.2|5947.2|5949.5|5945.5|5951.2|5947.2|5949|5945|0
1655845200000|2022-06-21 21:00:00|5949.2|5945.2|5949.2|5945.2|5949.5|5945.5|5949.2|5945.2|0
1655845500000|2022-06-21 21:05:00|5949.4|5945.4|5948.9|5944.9|5949.4|5945.4|5948.8|5944.8|0
1655845800000|2022-06-21 21:10:00|5948.8|5944.8|5948.7|5944.7|5948.9|5944.9|5948.6|5944.6|0
1655846100000|2022-06-21 21:15:00|5948.9|5944.9|5949.9|5945.9|5950.8|5946.8|5948.9|5944.9|0
1655846400000|2022-06-21 21:20:00|5950.1|5946.1|5948.4|5944.4|5950.3|5946.3|5948.1|5944.1|0
1655846700000|2022-06-21 21:25:00|5948.7|5944.7|5949.1|5945.1|5949.1|5945.1|5948.7|5944.7|0
1655847000000|2022-06-21 21:30:00|5948.9|5944.9|5948.2|5944.2|5949.8|5945.8|5947.9|5943.9|0
1655847300000|2022-06-21 21:35:00|5948.1|5944.1|5948.1|5944.1|5948.4|5944.4|5948|5944|0
1655847600000|2022-06-21 21:40:00|5948.2|5944.2|5948.4|5944.4|5948.4|5944.4|5948.1|5944.1|0
1655847900000|2022-06-21 21:45:00|5948.5|5944.5|5949.3|5945.3|5949.3|5945.3|5948.5|5944.5|0
1655848200000|2022-06-21 21:50:00|5949.7|5945.7|5949.5|5945.5|5949.7|5945.7|5949.2|5945.2|0
1655848500000|2022-06-21 21:55:00|5948.6|5944.6|5948.5|5944.5|5949.2|5945.2|5947.3|5943.3|0
1655848800000|2022-06-21 22:00:00|5948.4|5944.4|5939.3|5935.3|5948.4|5944.4|5939.3|5935.3|0
1655849100000|2022-06-21 22:05:00|5939.6|5935.6|5941.3|5937.3|5942.2|5938.2|5938|5934|0
1655849400000|2022-06-21 22:10:00|5941.6|5937.6|5942|5938|5942|5938|5939.7|5935.7|0
1655849700000|2022-06-21 22:15:00|5941.9|5937.9|5940.9|5936.9|5941.9|5937.9|5939.6|5935.6|0
1655850000000|2022-06-21 22:20:00|5940.6|5936.6|5943.9|5939.9|5944.6|5940.6|5939.4|5935.4|0
1655850300000|2022-06-21 22:25:00|5944.3|5940.3|5943.3|5939.3|5944.3|5940.3|5942.6|5938.6|0
1655850600000|2022-06-21 22:30:00|5943.1|5939.1|5941.9|5937.9|5943.1|5939.1|5940.9|5936.9|0
1655850900000|2022-06-21 22:35:00|5942.9|5938.9|5940|5936|5942.9|5938.9|5939.1|5935.1|0
1655851200000|2022-06-21 22:40:00|5939.7|5935.7|5942.6|5938.6|5942.6|5938.6|5939.7|5935.7|0
1655851500000|2022-06-21 22:45:00|5942.4|5938.4|5941.9|5937.9|5943.6|5939.6|5941.9|5937.9|0
1655851800000|2022-06-21 22:50:00|5942.2|5938.2|5941.8|5937.8|5942.9|5938.9|5941.6|5937.6|0
1655852100000|2022-06-21 22:55:00|5942|5938|5944.2|5940.2|5944.2|5940.2|5941.1|5937.1|0
1655852400000|2022-06-21 23:00:00|5944|5940|5941.8|5937.8|5944.2|5940.2|5940.4|5936.4|0
1655852700000|2022-06-21 23:05:00|5941.5|5937.5|5939.4|5935.4|5942.2|5938.2|5939.1|5935.1|0
1655853000000|2022-06-21 23:10:00|5939.2|5935.2|5938.3|5934.3|5939.6|5935.6|5937.6|5933.6|0
1655853300000|2022-06-21 23:15:00|5938.6|5934.6|5935.6|5932.6|5938.6|5935.1|5935.3|5932.3|0
1655853600000|2022-06-21 23:20:00|5935.3|5932.3|5936.7|5933.7|5936.7|5933.7|5934.7|5931.7|0
1655853900000|2022-06-21 23:25:00|5936.5|5933.5|5936.4|5933.4|5937.7|5934.7|5936|5933|0
1655854200000|2022-06-21 23:30:00|5936.5|5933.5|5940.3|5937.3|5940.3|5937.3|5936|5933|0
1655854500000|2022-06-21 23:35:00|5940.5|5937.5|5939.9|5936.9|5940.5|5937.5|5938.4|5935.4|0
1655854800000|2022-06-21 23:40:00|5940.1|5937.1|5937.9|5934.9|5940.3|5937.3|5937|5934|0
1655855100000|2022-06-21 23:45:00|5938.1|5935.1|5940.3|5937.3|5940.7|5937.7|5937.4|5934.4|0
1655855400000|2022-06-21 23:50:00|5940.5|5937.5|5941.7|5938.7|5942.4|5939.4|5940.3|5937.3|0
1655855700000|2022-06-21 23:55:00|5941.9|5938.9|5942|5939|5942.4|5939.4|5941.3|5938.3|0
1655856000000|2022-06-22 00:00:00|5942.1|5939.1|5937.5|5934.5|5943.1|5940.1|5937.1|5934.1|0
1655856300000|2022-06-22 00:05:00|5937.1|5934.1|5930.6|5927.6|5937.8|5934.8|5929.7|5926.7|0
1655856600000|2022-06-22 00:10:00|5930.8|5927.8|5927.1|5924.1|5931.3|5928.3|5925.2|5922.2|0
1655856900000|2022-06-22 00:15:00|5927.3|5924.3|5927.1|5924.1|5930.4|5927.4|5920.4|5917.4|0
1655857200000|2022-06-22 00:20:00|5928.7|5925.7|5923.7|5920.7|5933.8|5930.8|5923.7|5920.7|0
1655857500000|2022-06-22 00:25:00|5925.4|5922.4|5928.9|5925.9|5930.6|5927.6|5925.4|5922.4|0
1655857800000|2022-06-22 00:30:00|5932.2|5929.2|5920.5|5917.5|5932.3|5929.3|5920.5|5917.5|0
1655858100000|2022-06-22 00:35:00|5922.1|5919.1|5922.1|5919.1|5925.6|5922.6|5920.5|5917.5|0
1655858400000|2022-06-22 00:40:00|5923|5920|5922.2|5919.2|5923.8|5920.8|5922.1|5919.1|0
1655858700000|2022-06-22 00:45:00|5922.1|5919.1|5920.4|5917.4|5922.2|5919.2|5920.4|5917.4|0
1655859000000|2022-06-22 00:50:00|5920.5|5917.5|5920.5|5917.5|5920.5|5917.5|5918.7|5915.7|0
1655859300000|2022-06-22 00:55:00|5922.2|5919.2|5922.2|5919.2|5922.2|5919.2|5920.4|5917.4|0
1655859600000|2022-06-22 01:00:00|5921.4|5918.4|5920.5|5917.5|5922.2|5919.2|5918.8|5915.8|0
1655859900000|2022-06-22 01:05:00|5921.4|5918.4|5925.6|5922.6|5927.3|5924.3|5920.5|5917.5|0
1655860200000|2022-06-22 01:10:00|5927.3|5924.3|5925.6|5922.6|5929|5926|5924.8|5921.8|0
1655860500000|2022-06-22 01:15:00|5924|5921|5925.7|5922.7|5927.3|5924.3|5923.9|5920.9|0
1655860800000|2022-06-22 01:20:00|5927.4|5924.4|5925.6|5922.6|5929|5926|5925.6|5922.6|0
1655861100000|2022-06-22 01:25:00|5927.3|5924.3|5925.6|5922.6|5927.3|5924.3|5925.6|5922.6|0
1655861400000|2022-06-22 01:30:00|5926.5|5923.5|5923.1|5920.1|5927.3|5924.3|5922.2|5919.2|0
1655861700000|2022-06-22 01:35:00|5922.2|5919.2|5915.5|5912.5|5923.9|5920.9|5915.4|5912.4|0
1655862000000|2022-06-22 01:40:00|5915.4|5912.4|5909.4|5906.4|5917.2|5914.2|5909.4|5906.4|0
1655862300000|2022-06-22 01:45:00|5909.3|5906.3|5912.8|5909.8|5914.5|5911.5|5909.3|5906.3|0
1655862600000|2022-06-22 01:50:00|5914.5|5911.5|5911.1|5908.1|5914.5|5911.5|5909.4|5906.4|0
1655862900000|2022-06-22 01:55:00|5911|5908|5912.8|5909.8|5912.8|5909.8|5909.4|5906.4|0
1655863200000|2022-06-22 02:00:00|5914.5|5911.5|5914.5|5911.5|5916.2|5913.2|5912.9|5909.9|0
1655863500000|2022-06-22 02:05:00|5914.6|5911.6|5912.9|5909.9|5914.6|5911.6|5911.1|5908.1|0
1655863800000|2022-06-22 02:10:00|5912.8|5909.8|5913.2|5910.2|5916.5|5913.5|5911.2|5908.2|0
1655864100000|2022-06-22 02:15:00|5911.5|5908.5|5909.8|5906.8|5913.2|5910.2|5909.8|5906.8|0
1655864400000|2022-06-22 02:20:00|5910.6|5907.6|5906.7|5903.7|5911.5|5908.5|5904.8|5901.8|0
1655864700000|2022-06-22 02:25:00|5907.5|5904.5|5908.4|5905.4|5910.1|5907.1|5905|5902|0
1655865000000|2022-06-22 02:30:00|5908.7|5905.7|5908.7|5905.7|5908.7|5905.7|5908.6|5905.6|0
1655865300000|2022-06-22 02:35:00|5910.3|5907.3|5908.7|5905.7|5913.7|5910.7|5908.7|5905.7|0
1655865600000|2022-06-22 02:40:00|5910.4|5907.4|5903.6|5900.6|5910.4|5907.4|5903.5|5900.5|0
1655865900000|2022-06-22 02:45:00|5901.9|5898.9|5898.7|5895.7|5903.6|5900.6|5898.6|5895.6|0
1655866200000|2022-06-22 02:50:00|5900.3|5897.3|5900.7|5897.7|5903.7|5900.7|5898.7|5895.7|0
1655866500000|2022-06-22 02:55:00|5900.6|5897.6|5895.4|5892.4|5900.6|5897.6|5895.4|5892.4|0
1655866800000|2022-06-22 03:00:00|5895.5|5892.5|5897.1|5894.1|5900.6|5897.6|5895.4|5892.4|0
1655867100000|2022-06-22 03:05:00|5897.2|5894.2|5895.4|5892.4|5898.8|5895.8|5895.4|5892.4|0
1655867400000|2022-06-22 03:10:00|5893.7|5890.7|5890.4|5887.4|5893.7|5890.7|5888.6|5885.6|0
1655867700000|2022-06-22 03:15:00|5891.2|5888.2|5892.1|5889.1|5893.7|5890.7|5890.3|5887.3|0
1655868000000|2022-06-22 03:20:00|5892.9|5889.9|5892.5|5889.5|5893.8|5890.8|5892.1|5889.1|0
1655868300000|2022-06-22 03:25:00|5894.1|5891.1|5894.9|5891.9|5896.6|5893.6|5892.5|5889.5|0
1655868600000|2022-06-22 03:30:00|5893.2|5890.2|5886.9|5883.9|5894.9|5891.9|5886.5|5883.5|0
1655868900000|2022-06-22 03:35:00|5887|5884|5884.1|5881.1|5887|5884|5880.2|5877.2|0
1655869200000|2022-06-22 03:40:00|5885.8|5882.8|5887.9|5884.9|5887.9|5884.9|5884.1|5881.1|0
1655869500000|2022-06-22 03:45:00|5886.2|5883.2|5887.9|5884.9|5889.7|5886.7|5886.2|5883.2|0
1655869800000|2022-06-22 03:50:00|5889.5|5886.5|5890.3|5887.3|5891.7|5888.7|5887.9|5884.9|0
1655870100000|2022-06-22 03:55:00|5891.9|5888.9|5890.2|5887.2|5892|5889|5890.2|5887.2|0
1655870400000|2022-06-22 04:00:00|5890.1|5887.1|5889.3|5886.3|5890.2|5887.2|5888.5|5885.5|0
1655870700000|2022-06-22 04:05:00|5890.1|5887.1|5888.5|5885.5|5890.2|5887.2|5888.4|5885.4|0
1655871000000|2022-06-22 04:10:00|5888.6|5885.6|5888.5|5885.5|5888.6|5885.6|5885.1|5882.1|0
1655871300000|2022-06-22 04:15:00|5888.4|5885.4|5886.8|5883.8|5888.5|5885.5|5886.8|5883.8|0
1655871600000|2022-06-22 04:20:00|5887|5884|5892|5889|5892.8|5889.8|5887|5884|0
1655871900000|2022-06-22 04:25:00|5893.6|5890.6|5891.5|5888.5|5893.7|5890.7|5891.5|5888.5|0
1655872200000|2022-06-22 04:30:00|5892.4|5889.4|5893.3|5890.3|5893.3|5890.3|5891.6|5888.6|0
1655872500000|2022-06-22 04:35:00|5895|5892|5895|5892|5895.8|5892.8|5893.3|5890.3|0
1655872800000|2022-06-22 04:40:00|5894.8|5891.8|5894.9|5891.9|5895.8|5892.8|5894.8|5891.8|0
1655873100000|2022-06-22 04:45:00|5895.8|5892.8|5896.7|5893.7|5896.7|5893.7|5894.9|5891.9|0
1655873400000|2022-06-22 04:50:00|5896.8|5893.8|5894.3|5891.3|5896.8|5893.8|5894.3|5891.3|0
1655873700000|2022-06-22 04:55:00|5894.4|5891.4|5896.1|5893.1|5896.1|5893.1|5894.3|5891.3|0
1655874000000|2022-06-22 05:00:00|5894.4|5891.4|5891.5|5888.5|5901.3|5898.3|5891.5|5888.5|0
1655874300000|2022-06-22 05:05:00|5892.3|5889.3|5894.9|5891.9|5894.9|5891.9|5892.3|5889.3|0
1655874600000|2022-06-22 05:10:00|5896.6|5893.6|5890|5887|5896.6|5893.6|5890|5887|0
1655874900000|2022-06-22 05:15:00|5890.1|5887.1|5890.1|5887.1|5890.1|5887.1|5888.4|5885.4|0
1655875200000|2022-06-22 05:20:00|5889.2|5886.2|5891.9|5888.9|5893.6|5890.6|5889.2|5886.2|0
1655875500000|2022-06-22 05:25:00|5891.8|5888.8|5896|5893|5896|5893|5890.2|5887.2|0
1655875800000|2022-06-22 05:30:00|5895.1|5892.1|5894.3|5891.3|5896|5893|5894.2|5891.2|0
1655876100000|2022-06-22 05:35:00|5892.6|5889.6|5892.1|5889.1|5893.8|5890.8|5890.4|5887.4|0
1655876400000|2022-06-22 05:40:00|5893.8|5890.8|5888.6|5885.6|5893.8|5890.8|5887|5884|0
1655876700000|2022-06-22 05:45:00|5888.7|5885.7|5887.8|5884.8|5890.4|5887.4|5885.3|5882.3|0
1655877000000|2022-06-22 05:50:00|5886.9|5883.9|5880.1|5877.1|5889.1|5886.1|5875.6|5872.6|0
1655877300000|2022-06-22 05:55:00|5879.3|5876.3|5882.9|5879.9|5886.3|5883.3|5875.9|5872.9|0
1655877600000|2022-06-22 06:00:00|5881.2|5878.2|5864|5862|5881.8|5878.2|5862.7|5860.7|544
1655877900000|2022-06-22 06:05:00|5863.7|5861.7|5867.7|5865.7|5870.7|5868.7|5863.2|5861.2|313
1655878200000|2022-06-22 06:10:00|5867.5|5865.5|5855.5|5853.5|5867.7|5865.7|5855|5853|181
1655878500000|2022-06-22 06:15:00|5855.7|5853.7|5856|5854|5862|5860|5853.2|5851.2|65
1655878800000|2022-06-22 06:20:00|5856.2|5854.2|5856.5|5854.5|5859.5|5857.5|5854.2|5852.2|93
1655879100000|2022-06-22 06:25:00|5856.7|5854.7|5856|5854|5858.7|5856.7|5852.2|5850.2|73
1655879400000|2022-06-22 06:30:00|5856.2|5854.2|5858.2|5856.2|5862.2|5860.2|5854|5852|68
1655879700000|2022-06-22 06:35:00|5858.5|5856.5|5861|5859|5861|5859|5855.7|5853.7|15
1655880000000|2022-06-22 06:40:00|5861.2|5859.2|5864.7|5862.7|5864.7|5862.7|5859.5|5857.5|77
1655880300000|2022-06-22 06:45:00|5865|5863|5871.2|5869.2|5871.5|5869.5|5863|5861|128
1655880600000|2022-06-22 06:50:00|5871.5|5869.5|5869|5867|5871.7|5869.7|5866.5|5864.5|136
1655880900000|2022-06-22 06:55:00|5868.7|5866.7|5878|5876|5878|5876|5864.2|5862.2|356
1655881200000|2022-06-22 07:00:00|5877.5|5876.5|5862|5861|5886.5|5885.5|5848.7|5847.7|2229
1655881500000|2022-06-22 07:05:00|5861.5|5860.5|5845|5844|5862.7|5861.7|5837|5836|1228
1655881800000|2022-06-22 07:10:00|5844.7|5843.7|5852.5|5851.5|5853.2|5852.2|5832.7|5831.7|940
1655882100000|2022-06-22 07:15:00|5852|5851|5856.7|5855.7|5864.2|5863.2|5846.7|5845.7|902
1655882400000|2022-06-22 07:20:00|5856.5|5855.5|5847.2|5846.2|5856.7|5855.7|5837.7|5836.7|741
1655882700000|2022-06-22 07:25:00|5847.7|5846.7|5860.2|5859.2|5865.7|5864.7|5845|5844|850
1655883000000|2022-06-22 07:30:00|5860.7|5859.7|5871|5870|5876.7|5875.7|5852.2|5851.2|814
1655883300000|2022-06-22 07:35:00|5871.5|5870.5|5862.7|5861.7|5876|5875|5861.2|5860.2|567
1655883600000|2022-06-22 07:40:00|5862.4|5861.4|5856.9|5855.9|5866.2|5865.2|5853.9|5852.9|629
1655883900000|2022-06-22 07:45:00|5857.4|5856.4|5855.2|5854.2|5860.9|5859.9|5848.7|5847.7|376
1655884200000|2022-06-22 07:50:00|5855.4|5854.4|5851.7|5850.7|5860.9|5859.9|5848.7|5847.7|469
1655884500000|2022-06-22 07:55:00|5851.9|5850.9|5854.9|5853.9|5860.4|5859.4|5847.9|5846.9|354
1655884800000|2022-06-22 08:00:00|5854.7|5853.7|5853.9|5852.9|5861.2|5860.2|5846.9|5845.9|600
1655885100000|2022-06-22 08:05:00|5853.4|5852.4|5852.9|5851.9|5855.4|5854.4|5841.9|5840.9|520
1655885400000|2022-06-22 08:10:00|5853.2|5852.2|5862.9|5861.9|5867.7|5866.7|5852.4|5851.4|530
1655885700000|2022-06-22 08:15:00|5863.2|5862.2|5849.4|5848.4|5863.2|5862.2|5849.4|5848.4|352
1655886000000|2022-06-22 08:20:00|5849.7|5848.7|5846.9|5845.9|5855.4|5854.4|5844.7|5843.7|453
1655886300000|2022-06-22 08:25:00|5847.2|5846.2|5847.9|5846.9|5851.7|5850.7|5841.9|5840.9|607
1655886600000|2022-06-22 08:30:00|5848.2|5847.2|5859.4|5858.4|5859.4|5858.4|5846.2|5845.2|386
1655886900000|2022-06-22 08:35:00|5859.2|5858.2|5856.4|5855.4|5867.2|5866.2|5856.2|5855.2|251
1655887200000|2022-06-22 08:40:00|5856.7|5855.7|5852.4|5851.4|5859.2|5858.2|5850.2|5849.2|260
1655887500000|2022-06-22 08:45:00|5852.7|5851.7|5846.2|5845.2|5854.2|5853.2|5845.4|5844.4|218
1655887800000|2022-06-22 08:50:00|5845.9|5844.9|5858.4|5857.4|5858.4|5857.4|5845.2|5844.2|287
1655888100000|2022-06-22 08:55:00|5858.9|5857.9|5859.7|5858.7|5860.4|5859.4|5851.4|5850.4|260
1655888400000|2022-06-22 09:00:00|5858.7|5857.7|5862.9|5861.9|5868.9|5867.9|5858.7|5857.7|341
1655888700000|2022-06-22 09:05:00|5862.7|5861.7|5856.4|5855.4|5862.7|5861.7|5855.9|5854.9|222
1655889000000|2022-06-22 09:10:00|5856.7|5855.7|5852.9|5851.9|5857.9|5856.9|5850.4|5849.4|279
1655889300000|2022-06-22 09:15:00|5852.7|5851.7|5863.7|5862.7|5865.9|5864.9|5850.4|5849.4|225
1655889600000|2022-06-22 09:20:00|5864.2|5863.2|5866.9|5865.9|5870.7|5869.7|5862.2|5861.2|190
1655889900000|2022-06-22 09:25:00|5866.7|5865.7|5863.9|5862.9|5867.4|5866.4|5861.7|5860.7|320
1655890200000|2022-06-22 09:30:00|5863.4|5862.4|5856.4|5855.4|5867.2|5866.2|5855.9|5854.9|214
1655890500000|2022-06-22 09:35:00|5856.2|5855.2|5862.4|5861.4|5864.9|5863.9|5854.9|5853.9|183
1655890800000|2022-06-22 09:40:00|5862.2|5861.2|5859.4|5858.4|5862.4|5861.4|5853.9|5852.9|202
1655891100000|2022-06-22 09:45:00|5859.2|5858.2|5851.7|5850.7|5863.9|5862.9|5851.4|5850.4|290
1655891400000|2022-06-22 09:50:00|5851.9|5850.9|5858.4|5857.4|5859.4|5858.4|5850.7|5849.7|344
1655891700000|2022-06-22 09:55:00|5858.2|5857.2|5852.7|5851.7|5859.9|5858.9|5852.4|5851.4|169
1655892000000|2022-06-22 10:00:00|5852.9|5851.9|5853.4|5852.4|5854.9|5853.9|5848.4|5847.4|256
1655892300000|2022-06-22 10:05:00|5853.7|5852.7|5858.7|5857.7|5858.7|5857.7|5853.7|5852.7|279
1655892600000|2022-06-22 10:10:00|5858.9|5857.9|5859.4|5858.4|5860.9|5859.9|5854.4|5853.4|225
1655892900000|2022-06-22 10:15:00|5859.7|5858.7|5856.4|5855.4|5861.7|5860.7|5855.2|5854.2|173
1655893200000|2022-06-22 10:20:00|5856.7|5855.7|5860.4|5859.4|5861.9|5860.9|5856.4|5855.4|218
1655893500000|2022-06-22 10:25:00|5860.7|5859.7|5865.9|5864.9|5865.9|5864.9|5858.7|5857.7|172
1655893800000|2022-06-22 10:30:00|5865.7|5864.7|5865.7|5864.7|5866.7|5865.7|5863.4|5862.4|198
1655894100000|2022-06-22 10:35:00|5865.4|5864.4|5866.4|5865.4|5869.2|5868.2|5864.4|5863.4|164
1655894400000|2022-06-22 10:40:00|5866.7|5865.7|5862.4|5861.4|5866.9|5865.9|5861.4|5860.4|151
1655894700000|2022-06-22 10:45:00|5862.2|5861.2|5866.7|5865.7|5867.4|5866.4|5861.4|5860.4|206
1655895000000|2022-06-22 10:50:00|5866.9|5865.9|5868.9|5867.9|5869.2|5868.2|5864.7|5863.7|146
1655895300000|2022-06-22 10:55:00|5868.7|5867.7|5860.4|5859.4|5869.7|5868.7|5860.2|5859.2|174
1655895600000|2022-06-22 11:00:00|5860.2|5859.2|5869.7|5868.7|5872.4|5871.4|5860.2|5859.2|343
1655895900000|2022-06-22 11:05:00|5869.4|5868.4|5867.7|5866.7|5870.9|5869.9|5863.9|5862.9|232
1655896200000|2022-06-22 11:10:00|5867.9|5866.9|5866.9|5865.9|5870.4|5869.4|5865.4|5864.4|253
1655896500000|2022-06-22 11:15:00|5866.7|5865.7|5875.4|5874.4|5875.9|5874.9|5865.9|5864.9|164
1655896800000|2022-06-22 11:20:00|5875.2|5874.2|5873.9|5872.9|5876.2|5875.2|5870.7|5869.7|164
1655897100000|2022-06-22 11:25:00|5874.2|5873.2|5877.9|5876.9|5879.4|5878.4|5874.2|5873.2|116
1655897400000|2022-06-22 11:30:00|5878.2|5877.2|5874.7|5873.7|5878.9|5877.9|5874.4|5873.4|134
1655897700000|2022-06-22 11:35:00|5874.9|5873.9|5873.4|5872.4|5876.4|5875.4|5872.4|5871.4|225
1655898000000|2022-06-22 11:40:00|5873.1|5872.1|5871.9|5870.9|5876.1|5875.1|5871.4|5870.4|120
1655898300000|2022-06-22 11:45:00|5871.6|5870.6|5872.9|5871.9|5873.1|5872.1|5869.4|5868.4|171
1655898600000|2022-06-22 11:50:00|5873.1|5872.1|5872.6|5871.6|5875.1|5874.1|5871.1|5870.1|142
1655898900000|2022-06-22 11:55:00|5872.9|5871.9|5868.1|5867.1|5873.1|5872.1|5867.4|5866.4|111
1655899200000|2022-06-22 12:00:00|5868.4|5867.4|5866.4|5865.4|5868.9|5867.9|5862.1|5861.1|222
1655899500000|2022-06-22 12:05:00|5866.1|5865.1|5862.1|5861.1|5867.1|5866.1|5862.1|5861.1|157
1655899800000|2022-06-22 12:10:00|5861.9|5860.9|5861.1|5860.1|5864.6|5863.6|5860.4|5859.4|183
1655900100000|2022-06-22 12:15:00|5860.9|5859.9|5853.4|5852.4|5862.9|5861.9|5853.4|5852.4|274
1655900400000|2022-06-22 12:20:00|5853.6|5852.6|5859.9|5858.9|5859.9|5858.9|5853.4|5852.4|188
1655900700000|2022-06-22 12:25:00|5860.1|5859.1|5860.1|5859.1|5863.1|5862.1|5859.1|5858.1|180
1655901000000|2022-06-22 12:30:00|5859.9|5858.9|5854.1|5853.1|5861.1|5860.1|5852.1|5851.1|307
1655901300000|2022-06-22 12:35:00|5853.9|5852.9|5853.9|5852.9|5854.4|5853.4|5849.1|5848.1|177
1655901600000|2022-06-22 12:40:00|5854.1|5853.1|5857.1|5856.1|5858.6|5857.6|5853.1|5852.1|165
1655901900000|2022-06-22 12:45:00|5857.4|5856.4|5855.6|5854.6|5858.6|5857.6|5855.4|5854.4|226
1655902200000|2022-06-22 12:50:00|5855.9|5854.9|5857.1|5856.1|5862.4|5861.4|5853.6|5852.6|228
1655902500000|2022-06-22 12:55:00|5856.9|5855.9|5867.4|5866.4|5868.4|5867.4|5856.6|5855.6|327
1655902800000|2022-06-22 13:00:00|5867.6|5866.6|5862.6|5861.6|5868.1|5867.1|5860.9|5859.9|211
1655903100000|2022-06-22 13:05:00|5862.1|5861.1|5861.6|5860.6|5862.6|5861.6|5856.9|5855.9|261
1655903400000|2022-06-22 13:10:00|5861.4|5860.4|5862.1|5861.1|5864.6|5863.6|5858.1|5857.1|161
1655903700000|2022-06-22 13:15:00|5862.4|5861.4|5863.1|5862.1|5863.4|5862.4|5855.6|5854.6|295
1655904000000|2022-06-22 13:20:00|5862.9|5861.9|5862.6|5861.6|5867.6|5866.6|5861.6|5860.6|277
1655904300000|2022-06-22 13:25:00|5862.4|5861.4|5867.1|5866.1|5867.9|5866.9|5858.9|5857.9|401
1655904600000|2022-06-22 13:30:00|5866.9|5865.9|5872.4|5871.4|5878.9|5877.9|5859.6|5858.6|1339
1655904900000|2022-06-22 13:35:00|5872.1|5871.1|5866.6|5865.6|5877.1|5876.1|5864.1|5863.1|615
1655905200000|2022-06-22 13:40:00|5867.6|5866.6|5870.1|5869.1|5871.9|5870.9|5859.1|5858.1|380
1655905500000|2022-06-22 13:45:00|5869.9|5868.9|5869.1|5868.1|5875.4|5874.4|5864.6|5863.6|422
1655905800000|2022-06-22 13:50:00|5869.6|5868.6|5885.4|5884.4|5887.1|5886.1|5862.6|5861.6|626
1655906100000|2022-06-22 13:55:00|5885.1|5884.1|5878.4|5877.4|5892.4|5891.4|5877.6|5876.6|636
1655906400000|2022-06-22 14:00:00|5877.6|5876.6|5874.1|5873.1|5879.6|5878.6|5863.4|5862.4|595
1655906700000|2022-06-22 14:05:00|5873.9|5872.9|5886.4|5885.4|5886.4|5885.4|5867.6|5866.6|462
1655907000000|2022-06-22 14:10:00|5886|5885|5893.7|5892.7|5896.2|5895.2|5880.2|5879.2|436
1655907300000|2022-06-22 14:15:00|5893.5|5892.5|5908.5|5907.5|5908.5|5907.5|5892.7|5891.7|791
1655907600000|2022-06-22 14:20:00|5908.2|5907.2|5920|5919|5922.7|5921.7|5906|5905|753
1655907900000|2022-06-22 14:25:00|5919.2|5918.2|5923.5|5922.5|5925.2|5924.2|5918.7|5917.7|543
1655908200000|2022-06-22 14:30:00|5923.7|5922.7|5922.2|5921.2|5928.7|5927.7|5920.7|5919.7|497
1655908500000|2022-06-22 14:35:00|5922|5921|5933.7|5932.7|5933.7|5932.7|5919|5918|644
1655908800000|2022-06-22 14:40:00|5933.5|5932.5|5935.5|5934.5|5935.7|5934.7|5928.2|5927.2|635
1655909100000|2022-06-22 14:45:00|5935.2|5934.2|5927.5|5926.5|5939.2|5938.2|5923.5|5922.5|831
1655909400000|2022-06-22 14:50:00|5927.2|5926.2|5929.5|5928.5|5932|5931|5923.7|5922.7|499
1655909700000|2022-06-22 14:55:00|5929.7|5928.7|5933.7|5932.7|5934.2|5933.2|5924.5|5923.5|455
1655910000000|2022-06-22 15:00:00|5933.5|5932.5|5917.7|5916.7|5934.2|5933.2|5914.5|5913.5|823
1655910300000|2022-06-22 15:05:00|5917.5|5916.5|5917.2|5916.2|5919.5|5918.5|5912.5|5911.5|486
1655910600000|2022-06-22 15:10:00|5917|5916|5913.2|5912.2|5920|5919|5911|5910|305
1655910900000|2022-06-22 15:15:00|5913|5912|5915.5|5914.5|5916.7|5915.7|5910.5|5909.5|365
1655911200000|2022-06-22 15:20:00|5915.7|5914.7|5914|5913|5917.7|5916.7|5910.5|5909.5|460
1655911500000|2022-06-22 15:25:00|5913.7|5912.7|5918|5917|5922.5|5921.5|5912|5911|784
1655911800000|2022-06-22 15:30:00|5918.5|5916.5|5916|5914|5927|5925|5914.2|5912.2|2591
1655912100000|2022-06-22 15:35:00|5915.7|5913.7|5922|5920|5922.5|5920.5|5915.2|5913.2|962
1655912400000|2022-06-22 15:40:00|5922.5|5920.5|5903.5|5901.5|5922.5|5920.5|5902.5|5900.5|436
1655912700000|2022-06-22 15:45:00|5903.2|5901.2|5902.2|5900.2|5905.7|5903.7|5898.7|5896.7|302
1655913000000|2022-06-22 15:50:00|5902.5|5900.5|5892|5890|5903|5901|5890.5|5888.5|182
1655913300000|2022-06-22 15:55:00|5892.2|5890.2|5885.7|5883.7|5894.2|5892.2|5884.2|5882.2|149
1655913600000|2022-06-22 16:00:00|5885.2|5883.2|5889.5|5887.5|5899|5897|5884.5|5882.5|274
1655913900000|2022-06-22 16:05:00|5889.2|5887.2|5887.2|5885.2|5890.7|5888.7|5883.5|5881.5|126
1655914200000|2022-06-22 16:10:00|5887|5885|5894|5892|5896.7|5894.7|5886.7|5884.7|189
1655914500000|2022-06-22 16:15:00|5894.2|5892.2|5899.2|5897.2|5900.2|5898.2|5892.5|5890.5|63
1655914800000|2022-06-22 16:20:00|5899|5897|5897.7|5895.7|5902.7|5900.7|5897|5895|141
1655915100000|2022-06-22 16:25:00|5897.5|5895.5|5898.5|5896.5|5901.7|5899.7|5896.2|5894.2|29
1655915400000|2022-06-22 16:30:00|5898.2|5896.2|5901.7|5899.7|5903|5901|5896.5|5894.5|142
1655915700000|2022-06-22 16:35:00|5901.5|5899.5|5899.5|5897.5|5905.7|5903.7|5899.2|5897.2|154
1655916000000|2022-06-22 16:40:00|5899.7|5897.7|5906.7|5904.7|5906.7|5904.7|5899.7|5897.7|20
1655916300000|2022-06-22 16:45:00|5906.5|5904.5|5903|5901|5908.5|5906.5|5901|5899|191
1655916600000|2022-06-22 16:50:00|5903.2|5901.2|5903.2|5901.2|5904.7|5902.7|5900.2|5898.2|23
1655916900000|2022-06-22 16:55:00|5903.5|5901.5|5907.2|5905.2|5908.2|5906.2|5902|5900|72
1655917200000|2022-06-22 17:00:00|5908.2|5906.2|5902|5900|5909.5|5907.5|5898.5|5896.5|86
1655917500000|2022-06-22 17:05:00|5901.7|5899.7|5903.2|5901.2|5906|5904|5901.2|5899.2|64
1655917800000|2022-06-22 17:10:00|5903|5901|5908.7|5906.7|5908.7|5906.7|5902.5|5900.5|42
1655918100000|2022-06-22 17:15:00|5908.5|5906.5|5913.7|5911.7|5914.2|5912.2|5907.7|5905.7|77
1655918400000|2022-06-22 17:20:00|5913.5|5911.5|5917.2|5915.2|5918.7|5916.7|5912|5910|38
1655918700000|2022-06-22 17:25:00|5917.5|5915.5|5916.7|5914.7|5920.2|5918.2|5913.5|5911.5|42
1655919000000|2022-06-22 17:30:00|5916.5|5914.5|5910.7|5908.7|5916.7|5914.7|5910.7|5908.7|26
1655919300000|2022-06-22 17:35:00|5910.5|5908.5|5915.7|5913.7|5916.2|5914.2|5908.7|5906.7|37
1655919600000|2022-06-22 17:40:00|5915.5|5913.5|5918.2|5916.2|5918.2|5916.2|5914|5912|48
1655919900000|2022-06-22 17:45:00|5918.5|5916.5|5923.2|5921.2|5923.5|5921.5|5917.5|5915.5|42
1655920200000|2022-06-22 17:50:00|5923|5921|5917.5|5915.5|5923.7|5921.7|5916.5|5914.5|40
1655920500000|2022-06-22 17:55:00|5917.7|5915.7|5919.7|5917.7|5920|5918|5915|5913|40
1655920800000|2022-06-22 18:00:00|5920.5|5918.5|5922|5920|5923.7|5921.7|5918.5|5916.5|19
1655921100000|2022-06-22 18:05:00|5922.2|5920.2|5930.5|5928.5|5932.2|5930.2|5921.7|5919.7|86
1655921400000|2022-06-22 18:10:00|5930.2|5928.2|5931|5929|5931|5929|5927.2|5925.2|33
1655921700000|2022-06-22 18:15:00|5931.2|5929.2|5931.7|5929.7|5935.2|5933.2|5929.5|5927.5|76
1655922000000|2022-06-22 18:20:00|5931.5|5929.5|5928.5|5926.5|5932.5|5930.5|5923.5|5921.5|64
1655922300000|2022-06-22 18:25:00|5928.2|5926.2|5922.2|5920.2|5928.5|5926.5|5921.5|5919.5|22
1655922600000|2022-06-22 18:30:00|5922.5|5920.5|5923.7|5921.7|5924.7|5922.7|5922|5920|6
1655922900000|2022-06-22 18:35:00|5924|5922|5922.2|5920.2|5924|5922|5921|5919|51
1655923200000|2022-06-22 18:40:00|5922|5920|5921.7|5919.7|5924|5922|5918|5916|37
1655923500000|2022-06-22 18:45:00|5921.5|5919.5|5915|5913|5923.5|5921.5|5915|5913|47
1655923800000|2022-06-22 18:50:00|5914.7|5912.7|5918|5916|5918|5916|5914.2|5912.2|18
1655924100000|2022-06-22 18:55:00|5918.2|5916.2|5921|5919|5922.5|5920.5|5918.2|5916.2|18
1655924400000|2022-06-22 19:00:00|5921.2|5919.2|5921.2|5919.2|5923.5|5921.5|5915.2|5913.2|39
1655924700000|2022-06-22 19:05:00|5921.5|5919.5|5917.5|5915.5|5923.7|5921.7|5917|5915|28
1655925000000|2022-06-22 19:10:00|5917.2|5915.2|5917.5|5915.5|5918.7|5916.7|5912.2|5910.2|39
1655925300000|2022-06-22 19:15:00|5917.2|5915.2|5916|5914|5920.7|5918.7|5915|5913|48
1655925600000|2022-06-22 19:20:00|5915.7|5913.7|5917.2|5915.2|5919.5|5917.5|5914.7|5912.7|35
1655925900000|2022-06-22 19:25:00|5917|5915|5908.5|5906.5|5917.5|5915.5|5906.5|5904.5|69
1655926200000|2022-06-22 19:30:00|5908.7|5906.7|5905.2|5903.2|5912|5910|5905.2|5903.2|29
1655926500000|2022-06-22 19:35:00|5904.5|5902.5|5902|5900|5905.2|5903.2|5898.2|5896.2|67
1655926800000|2022-06-22 19:40:00|5901.7|5899.7|5904|5902|5905|5903|5897.5|5895.5|66
1655927100000|2022-06-22 19:45:00|5903.7|5901.7|5900.7|5898.7|5903.7|5901.7|5897.2|5895.2|42
1655927400000|2022-06-22 19:50:00|5897.2|5895.2|5907.7|5905.7|5909|5907|5897|5895|84
1655927700000|2022-06-22 19:55:00|5908.7|5906.7|5891|5889|5908.7|5906.7|5891|5889|135
1655928000000|2022-06-22 20:00:00|5893.2|5889.2|5897.5|5893.5|5899.7|5895.7|5890.7|5886.7|0
1655928300000|2022-06-22 20:05:00|5897.2|5893.2|5897.9|5893.9|5900.1|5896.1|5896.1|5892.1|0
1655928600000|2022-06-22 20:10:00|5897.8|5893.8|5899.3|5895.3|5901.4|5897.4|5897.5|5893.5|0
1655928900000|2022-06-22 20:15:00|5899.7|5895.7|5897.4|5893.4|5899.7|5895.7|5896.3|5892.3|0
1655929200000|2022-06-22 20:20:00|5897.3|5893.3|5900.1|5896.1|5901.3|5897.3|5896.8|5892.8|0
1655929500000|2022-06-22 20:25:00|5900.3|5896.3|5894.4|5890.4|5901.4|5897.4|5894.4|5890.4|0
1655929800000|2022-06-22 20:30:00|5894.7|5890.7|5891.5|5887.5|5895.4|5891.4|5890.4|5886.4|0
1655930100000|2022-06-22 20:35:00|5891.8|5887.8|5894.1|5890.1|5894.1|5890.1|5890.1|5886.1|0
1655930400000|2022-06-22 20:40:00|5894.4|5890.4|5894.1|5890.1|5895.8|5891.8|5892.2|5888.2|0
1655930700000|2022-06-22 20:45:00|5893.9|5889.9|5891.1|5887.1|5894.1|5890.1|5890.1|5886.1|0
1655931000000|2022-06-22 20:50:00|5891|5887|5890.1|5886.1|5892.1|5888.1|5890.1|5886.1|0
1655931300000|2022-06-22 20:55:00|5889.9|5885.9|5891.3|5887.3|5891.8|5887.8|5889.8|5885.8|0
1655931600000|2022-06-22 21:00:00|5890.9|5886.9|5890.6|5886.6|5891.3|5887.3|5890.4|5886.4|0
1655931900000|2022-06-22 21:05:00|5890.8|5886.8|5892.7|5888.7|5892.7|5888.7|5890.8|5886.8|0
1655932200000|2022-06-22 21:10:00|5892.9|5888.9|5892.1|5888.1|5892.9|5888.9|5891.9|5887.9|0
1655932500000|2022-06-22 21:15:00|5892.6|5888.6|5892.2|5888.2|5892.7|5888.7|5892.2|5888.2|0
1655932800000|2022-06-22 21:20:00|5892.6|5888.6|5892.1|5888.1|5892.6|5888.6|5892.1|5888.1|0
1655933100000|2022-06-22 21:25:00|5892|5888|5891.6|5887.6|5892|5888|5891.3|5887.3|0
1655933400000|2022-06-22 21:30:00|5891.7|5887.7|5891.3|5887.3|5892.7|5888.7|5891.3|5887.3|0
1655934000000|2022-06-22 21:40:00|5891.8|5887.8|5891.3|5887.3|5892.2|5888.2|5891.1|5887.1|0
1655934300000|2022-06-22 21:45:00|5891.5|5887.5|5891.5|5887.5|5891.5|5887.5|5890.8|5886.8|0
1655934600000|2022-06-22 21:50:00|5891.6|5887.6|5891.8|5887.8|5891.8|5887.8|5891.6|5887.6|0
1655934900000|2022-06-22 21:55:00|5892|5888|5892.2|5888.2|5892.2|5888.2|5891.8|5887.8|0
1655935200000|2022-06-22 22:00:00|5893.7|5889.7|5894.5|5890.5|5896.8|5892.8|5891.3|5887.3|0
1655935500000|2022-06-22 22:05:00|5894.1|5890.1|5888.8|5884.8|5894.1|5890.1|5885.4|5881.4|0
1655935800000|2022-06-22 22:10:00|5888.6|5884.6|5891.3|5887.3|5891.3|5887.3|5888.3|5884.3|0
1655936100000|2022-06-22 22:15:00|5891|5887|5888.6|5884.6|5893|5889|5888.6|5884.6|0
1655936400000|2022-06-22 22:20:00|5888.9|5884.9|5885.3|5881.3|5889.4|5885.4|5885.3|5881.3|0
1655936700000|2022-06-22 22:25:00|5884.5|5880.5|5886.2|5882.2|5887|5883|5883.4|5879.4|0
1655937000000|2022-06-22 22:30:00|5886.3|5882.3|5885.2|5881.2|5886.7|5882.7|5884.1|5880.1|0
1655937300000|2022-06-22 22:35:00|5885.5|5881.5|5886.6|5882.6|5887.7|5883.7|5885.5|5881.5|0
1655937600000|2022-06-22 22:40:00|5886.5|5882.5|5887.5|5883.5|5888.2|5884.2|5885.2|5881.2|0
1655937900000|2022-06-22 22:45:00|5887.8|5883.8|5888.5|5884.5|5889.6|5885.6|5886.3|5882.3|0
1655938200000|2022-06-22 22:50:00|5888.2|5884.2|5887|5883|5889|5885|5886.3|5882.3|0
1655938500000|2022-06-22 22:55:00|5887.3|5883.3|5888.2|5884.2|5888.2|5884.2|5886.3|5882.3|0
1655938800000|2022-06-22 23:00:00|5888.3|5884.3|5885.8|5881.8|5888.4|5884.4|5885.6|5881.6|0
1655939100000|2022-06-22 23:05:00|5885.6|5881.6|5880.3|5876.3|5886|5882|5880.3|5876.3|0
1655939400000|2022-06-22 23:10:00|5880.5|5876.5|5878.6|5874.6|5881.5|5877.5|5877|5873|0
1655939700000|2022-06-22 23:15:00|5878.7|5874.7|5879.2|5876.2|5879.3|5876.3|5877.3|5874.3|0
1655940000000|2022-06-22 23:20:00|5879.5|5876.5|5871.9|5868.9|5879.5|5876.5|5871.7|5868.7|0
1655940300000|2022-06-22 23:25:00|5871.7|5868.7|5870.8|5867.8|5872.2|5869.2|5870|5867|0
1655940600000|2022-06-22 23:30:00|5871.2|5868.2|5866.8|5863.8|5871.2|5868.2|5865.1|5862.1|0
1655940900000|2022-06-22 23:35:00|5866.5|5863.5|5863|5860|5866.8|5863.8|5861.2|5858.2|0
1655941200000|2022-06-22 23:40:00|5862.7|5859.7|5866.7|5863.7|5868.2|5865.2|5862.5|5859.5|0
1655941500000|2022-06-22 23:45:00|5866.5|5863.5|5864.6|5861.6|5867.2|5864.2|5863.6|5860.6|0
1655941800000|2022-06-22 23:50:00|5864.5|5861.5|5868|5865|5869.7|5866.7|5864.5|5861.5|0
1655942100000|2022-06-22 23:55:00|5867.8|5864.8|5870.6|5867.6|5871.6|5868.6|5867.6|5864.6|0
1655942400000|2022-06-23 00:00:00|5870.5|5867.5|5873.7|5870.7|5875.6|5872.6|5869.5|5866.5|0
1655942700000|2022-06-23 00:05:00|5873.4|5870.4|5875.3|5872.3|5875.6|5872.6|5873.2|5870.2|0
1655943000000|2022-06-23 00:10:00|5875.6|5872.6|5882.8|5879.8|5885|5882|5873.7|5870.7|0
1655943300000|2022-06-23 00:15:00|5883.3|5880.3|5891.4|5888.4|5899.4|5896.4|5882.6|5879.6|0
1655943600000|2022-06-23 00:20:00|5890.6|5887.6|5889.7|5886.7|5894.8|5891.8|5888|5885|0
1655943900000|2022-06-23 00:25:00|5891.4|5888.4|5886.3|5883.3|5891.5|5888.5|5886.3|5883.3|0
1655944200000|2022-06-23 00:30:00|5886.2|5883.2|5889.6|5886.6|5889.6|5886.6|5881.1|5878.1|0
1655944500000|2022-06-23 00:35:00|5889.5|5886.5|5891.2|5888.2|5893|5890|5889.5|5886.5|0
1655944800000|2022-06-23 00:40:00|5892.9|5889.9|5898|5895|5898|5895|5892.9|5889.9|0
1655945100000|2022-06-23 00:45:00|5896.3|5893.3|5901.5|5898.5|5903.2|5900.2|5896.3|5893.3|0
1655945400000|2022-06-23 00:50:00|5903.2|5900.2|5913.2|5910.2|5915.2|5912.2|5901.5|5898.5|0
1655945700000|2022-06-23 00:55:00|5913.3|5910.3|5913.8|5910.8|5921.7|5918.7|5912.2|5909.2|0
1655946000000|2022-06-23 01:00:00|5913|5910|5912.1|5909.1|5917.2|5914.2|5908.7|5905.7|0
1655946300000|2022-06-23 01:05:00|5910.5|5907.5|5911.4|5908.4|5913.1|5910.1|5905.1|5902.1|0
1655946600000|2022-06-23 01:10:00|5911.5|5908.5|5908.2|5905.2|5915.1|5912.1|5908.2|5905.2|0
1655946900000|2022-06-23 01:15:00|5909.1|5906.1|5901.4|5898.4|5909.1|5906.1|5899.7|5896.7|0
1655947200000|2022-06-23 01:20:00|5900.6|5897.6|5904.9|5901.9|5909.1|5906.1|5899.7|5896.7|0
1655947500000|2022-06-23 01:25:00|5904.8|5901.8|5904.9|5901.9|5906.5|5903.5|5901.4|5898.4|0
1655947800000|2022-06-23 01:30:00|5904.8|5901.8|5909.9|5906.9|5911.7|5908.7|5904.8|5901.8|0
1655948100000|2022-06-23 01:35:00|5908.3|5905.3|5904.8|5901.8|5910|5907|5904.8|5901.8|0
1655948400000|2022-06-23 01:40:00|5905.6|5902.6|5899.7|5896.7|5906.5|5903.5|5899.7|5896.7|0
1655948700000|2022-06-23 01:45:00|5901.3|5898.3|5896|5893|5904.8|5901.8|5894.3|5891.3|0
1655949000000|2022-06-23 01:50:00|5894.3|5891.3|5884.8|5881.8|5896|5893|5883.2|5880.2|0
1655949300000|2022-06-23 01:55:00|5884|5881|5874.4|5871.4|5884.7|5881.7|5872.7|5869.7|0
1655949600000|2022-06-23 02:00:00|5874.3|5871.3|5879.4|5876.4|5881.2|5878.2|5874.3|5871.3|0
1655949900000|2022-06-23 02:05:00|5880.3|5877.3|5879.4|5876.4|5881.1|5878.1|5877.7|5874.7|0
1655950200000|2022-06-23 02:10:00|5877.7|5874.7|5876|5873|5881.1|5878.1|5872.5|5869.5|0
1655950500000|2022-06-23 02:15:00|5875.1|5872.1|5872.6|5869.6|5876|5873|5872.6|5869.6|0
1655950800000|2022-06-23 02:20:00|5873.4|5870.4|5867.4|5864.4|5874.3|5871.3|5867.4|5864.4|0
1655951100000|2022-06-23 02:25:00|5869.1|5866.1|5872.6|5869.6|5874.3|5871.3|5869.1|5866.1|0
1655951400000|2022-06-23 02:30:00|5872.7|5869.7|5881.5|5878.5|5881.6|5878.6|5872.6|5869.6|0
1655951700000|2022-06-23 02:35:00|5880.7|5877.7|5881.5|5878.5|5881.6|5878.6|5878.2|5875.2|0
1655952000000|2022-06-23 02:40:00|5883.2|5880.2|5879.8|5876.8|5883.2|5880.2|5879.8|5876.8|0
1655952300000|2022-06-23 02:45:00|5881.5|5878.5|5890|5887|5891.7|5888.7|5879.8|5876.8|0
1655952600000|2022-06-23 02:50:00|5891.7|5888.7|5884.8|5881.8|5891.7|5888.7|5884|5881|0
1655952900000|2022-06-23 02:55:00|5884.9|5881.9|5883.1|5880.1|5884.9|5881.9|5881.4|5878.4|0
1655953200000|2022-06-23 03:00:00|5883.2|5880.2|5879.2|5876.2|5884.9|5881.9|5877.5|5874.5|0
1655953500000|2022-06-23 03:05:00|5879.3|5876.3|5886.5|5883.5|5886.5|5883.5|5879.3|5876.3|0
1655953800000|2022-06-23 03:10:00|5887.3|5884.3|5888.1|5885.1|5891.6|5888.6|5887.3|5884.3|0
1655954100000|2022-06-23 03:15:00|5888.2|5885.2|5893.2|5890.2|5893.2|5890.2|5886.4|5883.4|0
1655954400000|2022-06-23 03:20:00|5891.5|5888.5|5891.7|5888.7|5893.3|5890.3|5890|5887|0
1655954700000|2022-06-23 03:25:00|5893.4|5890.4|5890|5887|5893.4|5890.4|5888.3|5885.3|0
1655955000000|2022-06-23 03:30:00|5890.9|5887.9|5890|5887|5891.7|5888.7|5886.6|5883.6|0
1655955300000|2022-06-23 03:35:00|5890.9|5887.9|5895.9|5892.9|5899.3|5896.3|5890.9|5887.9|0
1655955600000|2022-06-23 03:40:00|5896.7|5893.7|5892.4|5889.4|5897.6|5894.6|5890.8|5887.8|0
1655955900000|2022-06-23 03:45:00|5893.2|5890.2|5890.7|5887.7|5894.1|5891.1|5890.7|5887.7|0
1655956200000|2022-06-23 03:50:00|5891.6|5888.6|5892.5|5889.5|5892.5|5889.5|5889|5886|0
1655956500000|2022-06-23 03:55:00|5892.4|5889.4|5887.3|5884.3|5892.5|5889.5|5887.3|5884.3|0
1655956800000|2022-06-23 04:00:00|5887.4|5884.4|5886.5|5883.5|5889.1|5886.1|5885.7|5882.7|0
1655957100000|2022-06-23 04:05:00|5887.4|5884.4|5880.5|5877.5|5887.4|5884.4|5878.8|5875.8|0
1655957400000|2022-06-23 04:10:00|5882.2|5879.2|5885.7|5882.7|5885.7|5882.7|5880.5|5877.5|0
1655957700000|2022-06-23 04:15:00|5887.3|5884.3|5887.4|5884.4|5890.8|5887.8|5885.7|5882.7|0
1655958000000|2022-06-23 04:20:00|5888.2|5885.2|5892.5|5889.5|5892.5|5889.5|5888.2|5885.2|0
1655958300000|2022-06-23 04:25:00|5894.2|5891.2|5900.6|5897.6|5900.6|5897.6|5893.4|5890.4|0
1655958600000|2022-06-23 04:30:00|5900.5|5897.5|5902.3|5899.3|5904|5901|5898.9|5895.9|0
1655958900000|2022-06-23 04:35:00|5902.2|5899.2|5902.3|5899.3|5903.9|5900.9|5900.5|5897.5|0
1655959200000|2022-06-23 04:40:00|5903.9|5900.9|5907.2|5904.2|5908.9|5905.9|5903.9|5900.9|0
1655959500000|2022-06-23 04:45:00|5905.6|5902.6|5903.8|5900.8|5905.6|5902.6|5903.8|5900.8|0
1655959800000|2022-06-23 04:50:00|5903.7|5900.7|5897|5894|5903.8|5900.8|5895.3|5892.3|0
1655960100000|2022-06-23 04:55:00|5895.3|5892.3|5897.1|5894.1|5898.8|5895.8|5895.3|5892.3|0
1655960400000|2022-06-23 05:00:00|5898.8|5895.8|5900.5|5897.5|5900.5|5897.5|5897.1|5894.1|0
1655960700000|2022-06-23 05:05:00|5900.4|5897.4|5897.2|5894.2|5902.3|5899.3|5897.2|5894.2|0
1655961000000|2022-06-23 05:10:00|5897.1|5894.1|5895.5|5892.5|5898.9|5895.9|5893.8|5890.8|0
1655961300000|2022-06-23 05:15:00|5897.2|5894.2|5899|5896|5902.3|5899.3|5895.5|5892.5|0
1655961600000|2022-06-23 05:20:00|5898.9|5895.9|5898.9|5895.9|5902.3|5899.3|5897.2|5894.2|0
1655961900000|2022-06-23 05:25:00|5899.7|5896.7|5904.1|5901.1|5907.5|5904.5|5898.9|5895.9|0
1655962200000|2022-06-23 05:30:00|5904.9|5901.9|5909.5|5906.5|5912.5|5909.5|5904.1|5901.1|0
1655962500000|2022-06-23 05:35:00|5911.2|5908.2|5904.4|5901.4|5913|5910|5904.4|5901.4|0
1655962800000|2022-06-23 05:40:00|5904.3|5901.3|5903.5|5900.5|5907.8|5904.8|5903.5|5900.5|0
1655963100000|2022-06-23 05:45:00|5903.6|5900.6|5902|5899|5905.2|5902.2|5900.2|5897.2|0
1655963400000|2022-06-23 05:50:00|5900.3|5897.3|5896.8|5893.8|5900.3|5897.3|5895.2|5892.2|0
1655963700000|2022-06-23 05:55:00|5896.9|5893.9|5896.9|5893.9|5898.6|5895.6|5895.1|5892.1|0
1655964000000|2022-06-23 06:00:00|5895.2|5892.2|5894.5|5892.5|5902|5900|5887.2|5885.2|190
1655964300000|2022-06-23 06:05:00|5894.2|5892.2|5892|5890|5894.5|5892.5|5889.5|5887.5|77
1655964600000|2022-06-23 06:10:00|5891.7|5889.7|5897|5895|5898.7|5896.7|5891|5889|44
1655964900000|2022-06-23 06:15:00|5896.7|5894.7|5898|5896|5900.2|5898.2|5894.7|5892.7|92
1655965200000|2022-06-23 06:20:00|5897.5|5895.5|5891.2|5889.2|5897.5|5895.5|5889.5|5887.5|123
1655965500000|2022-06-23 06:25:00|5891.5|5889.5|5892.5|5890.5|5896.5|5894.5|5891|5889|85
1655965800000|2022-06-23 06:30:00|5892.2|5890.2|5890.2|5888.2|5895.5|5893.5|5889.5|5887.5|119
1655966100000|2022-06-23 06:35:00|5890|5888|5891.7|5889.7|5894.5|5892.5|5889|5887|25
1655966400000|2022-06-23 06:40:00|5892|5890|5894.7|5892.7|5895.5|5893.5|5891.5|5889.5|68
1655966700000|2022-06-23 06:45:00|5894.5|5892.5|5889.7|5887.7|5895.2|5893.2|5889.5|5887.5|83
1655967000000|2022-06-23 06:50:00|5889.5|5887.5|5885.5|5883.5|5890.7|5888.7|5885.2|5883.2|76
1655967300000|2022-06-23 06:55:00|5885.2|5883.2|5886.7|5884.7|5888.5|5886.5|5882.5|5880.5|316
1655967600000|2022-06-23 07:00:00|5886.2|5885.2|5892.7|5891.7|5893.2|5892.2|5875.5|5874.5|1827
1655967900000|2022-06-23 07:05:00|5892|5891|5876.2|5875.2|5893.2|5892.2|5875.7|5874.7|1142
1655968200000|2022-06-23 07:10:00|5876.5|5875.5|5879|5878|5885.2|5884.2|5875.7|5874.7|550
1655968500000|2022-06-23 07:15:00|5875.2|5874.2|5862|5861|5876.2|5875.2|5855.2|5854.2|1163
1655968800000|2022-06-23 07:20:00|5861|5860|5851.2|5850.2|5861.5|5860.5|5847.7|5846.7|803
1655969100000|2022-06-23 07:25:00|5851.5|5850.5|5856.7|5855.7|5858.2|5857.2|5847.7|5846.7|495
1655969400000|2022-06-23 07:30:00|5857.5|5856.5|5857|5856|5859.7|5858.7|5840|5839|1206
1655969700000|2022-06-23 07:35:00|5856.7|5855.7|5844.7|5843.7|5856.7|5855.7|5835.2|5834.2|661
1655970000000|2022-06-23 07:40:00|5845.2|5844.2|5854|5853|5858.5|5857.5|5841.2|5840.2|737
1655970300000|2022-06-23 07:45:00|5853.7|5852.7|5847.2|5846.2|5855.2|5854.2|5842.2|5841.2|647
1655970600000|2022-06-23 07:50:00|5847|5846|5837.2|5836.2|5847.7|5846.7|5835.7|5834.7|640
1655970900000|2022-06-23 07:55:00|5837|5836|5835.5|5834.5|5844.7|5843.7|5830.5|5829.5|883
1655971200000|2022-06-23 08:00:00|5835.2|5834.2|5844.7|5843.7|5848.7|5847.7|5830.7|5829.7|896
1655971500000|2022-06-23 08:05:00|5845|5844|5854.7|5853.7|5854.7|5853.7|5841.2|5840.2|679
1655971800000|2022-06-23 08:10:00|5855|5854|5870.5|5869.5|5873.5|5872.5|5849.7|5848.7|885
1655972100000|2022-06-23 08:15:00|5870.7|5869.7|5867|5866|5874.5|5873.5|5862|5861|543
1655972400000|2022-06-23 08:20:00|5867.2|5866.2|5869.5|5868.5|5871.5|5870.5|5864.2|5863.2|428
1655972700000|2022-06-23 08:25:00|5869.7|5868.7|5864.7|5863.7|5871.7|5870.7|5864.2|5863.2|343
1655973000000|2022-06-23 08:30:00|5864.5|5863.5|5852.7|5851.7|5867.2|5866.2|5852.7|5851.7|444
1655973300000|2022-06-23 08:35:00|5853.2|5852.2|5848.7|5847.7|5855.2|5854.2|5848.7|5847.7|390
1655973600000|2022-06-23 08:40:00|5848.5|5847.5|5849.7|5848.7|5856|5855|5847.2|5846.2|458
1655973900000|2022-06-23 08:45:00|5850|5849|5857.5|5856.5|5858|5857|5846.7|5845.7|506
1655974200000|2022-06-23 08:50:00|5857.2|5856.2|5855.2|5854.2|5858.5|5857.5|5850.7|5849.7|345
1655974500000|2022-06-23 08:55:00|5855|5854|5855.2|5854.2|5860|5859|5853|5852|329
1655974800000|2022-06-23 09:00:00|5854.7|5853.7|5867.7|5866.7|5870.2|5869.2|5854.7|5853.7|332
1655975100000|2022-06-23 09:05:00|5868|5867|5869.7|5868.7|5872.5|5871.5|5866.7|5865.7|232
1655975400000|2022-06-23 09:10:00|5869.5|5868.5|5888|5887|5888|5887|5869.5|5868.5|490
1655975700000|2022-06-23 09:15:00|5887.7|5886.7|5885.7|5884.7|5893.2|5892.2|5885.2|5884.2|445
1655976000000|2022-06-23 09:20:00|5885.5|5884.5|5885.5|5884.5|5892.5|5891.5|5884.7|5883.7|322
1655976300000|2022-06-23 09:25:00|5885.7|5884.7|5884.7|5883.7|5889.2|5888.2|5882.7|5881.7|183
1655976600000|2022-06-23 09:30:00|5884.5|5883.5|5885|5884|5885.7|5884.7|5880.5|5879.5|248
1655976900000|2022-06-23 09:35:00|5885.2|5884.2|5880.7|5879.7|5885.2|5884.2|5878|5877|294
1655977200000|2022-06-23 09:40:00|5880.5|5879.5|5892.2|5891.2|5892.2|5891.2|5880.2|5879.2|291
1655977500000|2022-06-23 09:45:00|5892|5891|5890.7|5889.7|5895.7|5894.7|5889.2|5888.2|211
1655977800000|2022-06-23 09:50:00|5891|5890|5889|5888|5892.7|5891.7|5887|5886|325
1655978100000|2022-06-23 09:55:00|5889.2|5888.2|5892.5|5891.5|5896|5895|5887.2|5886.2|253
1655978400000|2022-06-23 10:00:00|5892.7|5891.7|5894.2|5893.2|5894.7|5893.7|5891|5890|204
1655978700000|2022-06-23 10:05:00|5894.5|5893.5|5902.5|5901.5|5904.5|5903.5|5893.7|5892.7|450
1655979000000|2022-06-23 10:10:00|5902.7|5901.7|5907.5|5906.5|5910.7|5909.7|5901|5900|304
1655979300000|2022-06-23 10:15:00|5907.2|5906.2|5910.7|5909.7|5910.7|5909.7|5907|5906|199
1655979600000|2022-06-23 10:20:00|5911|5910|5918.7|5917.7|5919.2|5918.2|5910.7|5909.7|372
1655979900000|2022-06-23 10:25:00|5919|5918|5924|5923|5925|5924|5918.7|5917.7|358
1655980200000|2022-06-23 10:30:00|5924.2|5923.2|5922.2|5921.2|5924.2|5923.2|5916.2|5915.2|225
1655980500000|2022-06-23 10:35:00|5922|5921|5926.2|5925.2|5930|5929|5920.2|5919.2|279
1655980800000|2022-06-23 10:40:00|5926.5|5925.5|5929.7|5928.7|5931|5930|5925.2|5924.2|207
1655981100000|2022-06-23 10:45:00|5930|5929|5939.7|5938.7|5940|5939|5927.2|5926.2|285
1655981400000|2022-06-23 10:50:00|5940|5939|5943.2|5942.2|5945|5944|5938.2|5937.2|473
1655981700000|2022-06-23 10:55:00|5943|5942|5946.7|5945.7|5950.2|5949.2|5942.2|5941.2|429
1655982000000|2022-06-23 11:00:00|5948.2|5947.2|5943.2|5942.2|5948.2|5947.2|5942.2|5941.2|363
1655982300000|2022-06-23 11:05:00|5943|5942|5944.7|5943.7|5946.2|5945.2|5940.2|5939.2|467
1655982600000|2022-06-23 11:10:00|5944.5|5943.5|5942.2|5941.2|5944.7|5943.7|5939|5938|241
1655982900000|2022-06-23 11:15:00|5942.5|5941.5|5943.7|5942.7|5948.2|5947.2|5940.7|5939.7|225
1655983200000|2022-06-23 11:20:00|5944|5943|5947.2|5946.2|5947.5|5946.5|5942.2|5941.2|252
1655983500000|2022-06-23 11:25:00|5947.5|5946.5|5957.2|5956.2|5958.2|5957.2|5945.7|5944.7|259
1655983800000|2022-06-23 11:30:00|5957|5956|5948.7|5947.7|5958|5957|5946.5|5945.5|212
1655984100000|2022-06-23 11:35:00|5948.5|5947.5|5949|5948|5951.2|5950.2|5946.2|5945.2|210
1655984400000|2022-06-23 11:40:00|5948.9|5947.9|5950.4|5949.4|5952.6|5951.6|5941.6|5940.6|737
1655984700000|2022-06-23 11:45:00|5950.1|5949.1|5953.1|5952.1|5955.6|5954.6|5945.6|5944.6|334
1655985000000|2022-06-23 11:50:00|5952.9|5951.9|5952.6|5951.6|5956.4|5955.4|5950.1|5949.1|331
1655985300000|2022-06-23 11:55:00|5952.4|5951.4|5945.1|5944.1|5952.6|5951.6|5943.6|5942.6|159
1655985600000|2022-06-23 12:00:00|5944.6|5943.6|5938.6|5937.6|5946.1|5945.1|5938.4|5937.4|430
1655985900000|2022-06-23 12:05:00|5938.9|5937.9|5933.9|5932.9|5939.9|5938.9|5933.4|5932.4|376
1655986200000|2022-06-23 12:10:00|5934.1|5933.1|5933.1|5932.1|5937.6|5936.6|5931.4|5930.4|474
1655986500000|2022-06-23 12:15:00|5933.4|5932.4|5935.9|5934.9|5938.9|5937.9|5933.1|5932.1|264
1655986800000|2022-06-23 12:20:00|5936.1|5935.1|5930.9|5929.9|5936.6|5935.6|5929.6|5928.6|163
1655987100000|2022-06-23 12:25:00|5931.1|5930.1|5926.9|5925.9|5931.1|5930.1|5926.6|5925.6|219
1655987400000|2022-06-23 12:30:00|5926.6|5925.6|5915.1|5914.1|5927.6|5926.6|5915.1|5914.1|395
1655987700000|2022-06-23 12:35:00|5914.9|5913.9|5905.6|5904.6|5918.1|5917.1|5905.6|5904.6|367
1655988000000|2022-06-23 12:40:00|5905.9|5904.9|5905.1|5904.1|5914.1|5913.1|5904.9|5903.9|442
1655988300000|2022-06-23 12:45:00|5904.9|5903.9|5907.6|5906.6|5912.6|5911.6|5903.6|5902.6|171
1655988600000|2022-06-23 12:50:00|5907.9|5906.9|5897.9|5896.9|5908.4|5907.4|5897.6|5896.6|342
1655988900000|2022-06-23 12:55:00|5897.6|5896.6|5900.6|5899.6|5905.1|5904.1|5895.6|5894.6|478
1655989200000|2022-06-23 13:00:00|5900.4|5899.4|5899.6|5898.6|5905.9|5904.9|5894.6|5893.6|327
1655989500000|2022-06-23 13:05:00|5899.9|5898.9|5902.6|5901.6|5903.6|5902.6|5897.6|5896.6|224
1655989800000|2022-06-23 13:10:00|5902.4|5901.4|5902.6|5901.6|5904.9|5903.9|5900.1|5899.1|167
1655990100000|2022-06-23 13:15:00|5902.4|5901.4|5907.1|5906.1|5908.4|5907.4|5902.1|5901.1|265
1655990400000|2022-06-23 13:20:00|5907.4|5906.4|5902.9|5901.9|5907.9|5906.9|5902.1|5901.1|252
1655990700000|2022-06-23 13:25:00|5902.6|5901.6|5895.4|5894.4|5903.9|5902.9|5895.4|5894.4|296
1655991000000|2022-06-23 13:30:00|5895.6|5894.6|5892.9|5891.9|5903.6|5902.6|5891.1|5890.1|885
1655991300000|2022-06-23 13:35:00|5893.1|5892.1|5887.6|5886.6|5894.1|5893.1|5884.9|5883.9|496
1655991600000|2022-06-23 13:40:00|5887.9|5886.9|5891.4|5890.4|5896.9|5895.9|5885.9|5884.9|658
1655991900000|2022-06-23 13:45:00|5891.6|5890.6|5883.6|5882.6|5894.6|5893.6|5879.6|5878.6|1080
1655992200000|2022-06-23 13:50:00|5883.1|5882.1|5872.4|5871.4|5883.1|5882.1|5870.1|5869.1|921
1655992500000|2022-06-23 13:55:00|5872.1|5871.1|5892.1|5891.1|5893.1|5892.1|5869.4|5868.4|952
1655992800000|2022-06-23 14:00:00|5892.4|5891.4|5893.1|5892.1|5896.6|5895.6|5886.1|5885.1|774
1655993100000|2022-06-23 14:05:00|5892.9|5891.9|5878.6|5877.6|5896.1|5895.1|5878.4|5877.4|834
1655993400000|2022-06-23 14:10:00|5878.9|5877.9|5878.1|5877.1|5886.1|5885.1|5872.4|5871.4|818
1655993700000|2022-06-23 14:15:00|5878.4|5877.4|5876.6|5875.6|5881.9|5880.9|5873.4|5872.4|634
1655994000000|2022-06-23 14:20:00|5876.9|5875.9|5884.9|5883.9|5891.2|5890.2|5876.6|5875.6|695
1655994300000|2022-06-23 14:25:00|5884.7|5883.7|5882.9|5881.9|5887.9|5886.9|5877.2|5876.2|507
1655994600000|2022-06-23 14:30:00|5883.2|5882.2|5883.4|5882.4|5889.7|5888.7|5880.9|5879.9|638
1655994900000|2022-06-23 14:35:00|5882.4|5881.4|5888.2|5887.2|5888.4|5887.4|5879.7|5878.7|566
1655995200000|2022-06-23 14:40:00|5888.4|5887.4|5892.4|5891.4|5897.9|5896.9|5888.4|5887.4|712
1655995500000|2022-06-23 14:45:00|5892.2|5891.2|5897.4|5896.4|5901.7|5900.7|5891.4|5890.4|1905
1655995800000|2022-06-23 14:50:00|5896.9|5895.9|5901.7|5900.7|5901.7|5900.7|5895.9|5894.9|1193
1655996100000|2022-06-23 14:55:00|5901.4|5900.4|5904.9|5903.9|5906.4|5905.4|5898.9|5897.9|500
1655996400000|2022-06-23 15:00:00|5904.7|5903.7|5891.9|5890.9|5905.2|5904.2|5890.9|5889.9|635
1655996700000|2022-06-23 15:05:00|5891.7|5890.7|5897.2|5896.2|5897.2|5896.2|5890.2|5889.2|310
1655997000000|2022-06-23 15:10:00|5897.4|5896.4|5903.9|5902.9|5906.7|5905.7|5895.4|5894.4|336
1655997300000|2022-06-23 15:15:00|5903.7|5902.7|5902.4|5901.4|5903.7|5902.7|5898.7|5897.7|530
1655997600000|2022-06-23 15:20:00|5902.7|5901.7|5894.4|5893.4|5907.2|5906.2|5892.7|5891.7|704
1655997900000|2022-06-23 15:25:00|5894.2|5893.2|5894.9|5893.9|5899.2|5898.2|5892.4|5891.4|931
1655998200000|2022-06-23 15:30:00|5895.4|5893.4|5885.4|5883.4|5899.2|5897.2|5884.4|5882.4|3329
1655998500000|2022-06-23 15:35:00|5884.9|5882.9|5887.9|5885.9|5891.9|5889.9|5880.2|5878.2|1506
1655998800000|2022-06-23 15:40:00|5887.7|5885.7|5889.2|5887.2|5891.7|5889.7|5884.4|5882.4|1001
1655999100000|2022-06-23 15:45:00|5888.9|5886.9|5894.9|5892.9|5895.4|5893.4|5884.7|5882.7|186
1655999400000|2022-06-23 15:50:00|5894.7|5892.7|5887.7|5885.7|5896.4|5894.4|5887.7|5885.7|265
1655999700000|2022-06-23 15:55:00|5887.4|5885.4|5885.2|5883.2|5890.2|5888.2|5881.7|5879.7|168
1656000000000|2022-06-23 16:00:00|5884.4|5882.4|5868.9|5866.9|5885.2|5883.2|5868.2|5866.2|246
1656000300000|2022-06-23 16:05:00|5868.4|5866.4|5870.2|5868.2|5873.2|5871.2|5865.7|5863.7|372
1656000600000|2022-06-23 16:10:00|5869.9|5867.9|5873.2|5871.2|5874.7|5872.7|5866.2|5864.2|85
1656000900000|2022-06-23 16:15:00|5872.9|5870.9|5876.9|5874.9|5879.9|5877.9|5869.7|5867.7|81
1656001200000|2022-06-23 16:20:00|5876.7|5874.7|5880.2|5878.2|5881.2|5879.2|5875.2|5873.2|122
1656001500000|2022-06-23 16:25:00|5879.9|5877.9|5876.9|5874.9|5880.9|5878.9|5874.9|5872.9|63
1656001800000|2022-06-23 16:30:00|5876.7|5874.7|5868.7|5866.7|5878.9|5876.9|5868.4|5866.4|61
1656002100000|2022-06-23 16:35:00|5868.9|5866.9|5864.4|5862.4|5872.2|5870.2|5862.2|5860.2|110
1656002400000|2022-06-23 16:40:00|5864.2|5862.2|5864.2|5862.2|5869.4|5867.4|5861.9|5859.9|116
1656002700000|2022-06-23 16:45:00|5863.9|5861.9|5861.4|5859.4|5864.4|5862.4|5856.4|5854.4|153
1656003000000|2022-06-23 16:50:00|5861.2|5859.2|5858.9|5856.9|5861.4|5859.4|5852.9|5850.9|161
1656003300000|2022-06-23 16:55:00|5858.7|5856.7|5859.2|5857.2|5862.7|5860.7|5857.2|5855.2|77
1656003600000|2022-06-23 17:00:00|5858.9|5856.9|5855.4|5853.4|5858.9|5856.9|5850.7|5848.7|105
1656003900000|2022-06-23 17:05:00|5854.7|5852.7|5857.9|5855.9|5861.9|5859.9|5854.2|5852.2|358
1656004200000|2022-06-23 17:10:00|5858.2|5856.2|5863.4|5861.4|5866.2|5864.2|5857.9|5855.9|91
1656004500000|2022-06-23 17:15:00|5863.7|5861.7|5865.7|5863.7|5868.4|5866.4|5862.2|5860.2|77
1656004800000|2022-06-23 17:20:00|5865.4|5863.4|5865.7|5863.7|5870.9|5868.9|5858.7|5856.7|180
1656005100000|2022-06-23 17:25:00|5865.9|5863.9|5863.2|5861.2|5869.4|5867.4|5862.2|5860.2|202
1656005400000|2022-06-23 17:30:00|5863.4|5861.4|5864.7|5862.7|5867.9|5865.9|5861.2|5859.2|69
1656005700000|2022-06-23 17:35:00|5864.9|5862.9|5857.7|5855.7|5865.9|5863.9|5855.2|5853.2|47
1656006000000|2022-06-23 17:40:00|5857.9|5855.9|5858.7|5856.7|5860.2|5858.2|5853.7|5851.7|44
1656006300000|2022-06-23 17:45:00|5858.9|5856.9|5864.2|5862.2|5864.4|5862.4|5857.2|5855.2|50
1656006600000|2022-06-23 17:50:00|5863.9|5861.9|5867.7|5865.7|5870.9|5868.9|5863.7|5861.7|90
1656006900000|2022-06-23 17:55:00|5867.9|5865.9|5869.7|5867.7|5870.7|5868.7|5866.2|5864.2|87
1656007200000|2022-06-23 18:00:00|5869.2|5867.2|5866.7|5864.7|5871.9|5869.9|5865.7|5863.7|92
1656007500000|2022-06-23 18:05:00|5866.9|5864.9|5866.9|5864.9|5868.4|5866.4|5864.2|5862.2|25
1656007800000|2022-06-23 18:10:00|5867.2|5865.2|5865.9|5863.9|5869.4|5867.4|5863.4|5861.4|49
1656008100000|2022-06-23 18:15:00|5866.2|5864.2|5867.2|5865.2|5867.9|5865.9|5863.9|5861.9|70
1656008400000|2022-06-23 18:20:00|5866.9|5864.9|5871.7|5869.7|5872.7|5870.7|5865.2|5863.2|48
1656008700000|2022-06-23 18:25:00|5871.4|5869.4|5876.2|5874.2|5876.7|5874.7|5868.2|5866.2|94
1656009000000|2022-06-23 18:30:00|5875.9|5873.9|5884.4|5882.4|5886.4|5884.4|5875.4|5873.4|61
1656009300000|2022-06-23 18:35:00|5884.2|5882.2|5885.7|5883.7|5887.7|5885.7|5880.9|5878.9|73
1656009600000|2022-06-23 18:40:00|5885.9|5883.9|5883.7|5881.7|5886.2|5884.2|5882.7|5880.7|45
1656009900000|2022-06-23 18:45:00|5883.4|5881.4|5881.9|5879.9|5884.2|5882.2|5879.2|5877.2|51
1656010200000|2022-06-23 18:50:00|5881.7|5879.7|5880.9|5878.9|5882.7|5880.7|5879.9|5877.9|73
1656010500000|2022-06-23 18:55:00|5880.7|5878.7|5882.9|5880.9|5883.4|5881.4|5878.9|5876.9|96
1656010800000|2022-06-23 19:00:00|5883.2|5881.2|5885.9|5883.9|5886.7|5884.7|5879.2|5877.2|131
1656011100000|2022-06-23 19:05:00|5885.7|5883.7|5887.9|5885.9|5890.7|5888.7|5884.9|5882.9|93
1656011400000|2022-06-23 19:10:00|5887.7|5885.7|5888.9|5886.9|5888.9|5886.9|5884.4|5882.4|39
1656011700000|2022-06-23 19:15:00|5889.2|5887.2|5887.7|5885.7|5889.4|5887.4|5884.2|5882.2|36
1656012000000|2022-06-23 19:20:00|5887.9|5885.9|5888.2|5886.2|5891.7|5889.7|5886.9|5884.9|102
1656012300000|2022-06-23 19:25:00|5888.4|5886.4|5893.9|5891.9|5897.2|5895.2|5888.2|5886.2|72
1656012600000|2022-06-23 19:30:00|5893.2|5891.2|5906.9|5904.9|5907.2|5905.2|5893.2|5891.2|125
1656012900000|2022-06-23 19:35:00|5906.7|5904.7|5902.7|5900.7|5907.4|5905.4|5901.9|5899.9|122
1656013200000|2022-06-23 19:40:00|5902.9|5900.9|5905.2|5903.2|5908.4|5906.4|5902.2|5900.2|56
1656013500000|2022-06-23 19:45:00|5904.9|5902.9|5912.4|5910.4|5912.4|5910.4|5904.9|5902.9|184
1656013800000|2022-06-23 19:50:00|5912.7|5910.7|5908.9|5906.9|5914.4|5912.4|5907.9|5905.9|283
1656014100000|2022-06-23 19:55:00|5909.2|5907.2|5916.9|5914.9|5916.9|5914.9|5907.7|5905.7|202
1656014400000|2022-06-23 20:00:00|5918.8|5914.8|5902.1|5898.1|5918.8|5914.8|5902|5898|0
1656014700000|2022-06-23 20:05:00|5902.4|5898.4|5903.5|5899.5|5904.1|5900.1|5901.7|5897.7|0
1656015000000|2022-06-23 20:10:00|5903.1|5899.1|5902.2|5898.2|5904.1|5900.1|5902.2|5898.2|0
1656015300000|2022-06-23 20:15:00|5902.6|5898.6|5903.5|5899.5|5903.9|5899.9|5902.2|5898.2|0
1656015600000|2022-06-23 20:20:00|5903.9|5899.9|5907.9|5903.9|5908|5904|5903.9|5899.9|0
1656015900000|2022-06-23 20:25:00|5907.7|5903.7|5908.1|5904.1|5908.4|5904.4|5905.6|5901.6|0
1656016200000|2022-06-23 20:30:00|5908.4|5904.4|5908.1|5904.1|5908.8|5904.8|5908|5904|0
1656016500000|2022-06-23 20:35:00|5908.2|5904.2|5908.1|5904.1|5908.4|5904.4|5908.1|5904.1|0
1656016800000|2022-06-23 20:40:00|5908|5904|5898.9|5894.9|5908|5904|5898.9|5894.9|0
1656017100000|2022-06-23 20:45:00|5899|5895|5898|5894|5899.3|5895.3|5897.4|5893.4|0
1656017400000|2022-06-23 20:50:00|5897.7|5893.7|5893.6|5889.6|5898|5894|5893.2|5889.2|0
1656017700000|2022-06-23 20:55:00|5893.3|5889.3|5896.8|5892.8|5897|5893|5893.3|5889.3|0
1656018000000|2022-06-23 21:00:00|5897|5893|5896.8|5892.8|5897.1|5893.1|5895.8|5891.8|0
1656018300000|2022-06-23 21:05:00|5897.2|5893.2|5898|5894|5898|5894|5897.2|5893.2|0
1656018600000|2022-06-23 21:10:00|5898.2|5894.2|5898|5894|5898.2|5894.2|5897.7|5893.7|0
1656018900000|2022-06-23 21:15:00|5897.9|5893.9|5897.2|5893.2|5897.9|5893.9|5897.2|5893.2|0
1656019200000|2022-06-23 21:20:00|5897.4|5893.4|5896|5892|5897.4|5893.4|5895.8|5891.8|0
1656019500000|2022-06-23 21:25:00|5896.3|5892.3|5896.1|5892.1|5897.2|5893.2|5896|5892|0
1656019800000|2022-06-23 21:30:00|5896.2|5892.2|5896.2|5892.2|5896.2|5892.2|5896.1|5892.1|0
1656020100000|2022-06-23 21:35:00|5896.3|5892.3|5896.3|5892.3|5896.3|5892.3|5896.3|5892.3|0
1656020400000|2022-06-23 21:40:00|5896.6|5892.6|5897.3|5893.3|5897.3|5893.3|5896.6|5892.6|0
1656020700000|2022-06-23 21:45:00|5897.2|5893.2|5898.7|5894.7|5899.1|5895.1|5897|5893|0
1656021000000|2022-06-23 21:50:00|5898.9|5894.9|5898.6|5894.6|5899.1|5895.1|5898.6|5894.6|0
1656021300000|2022-06-23 21:55:00|5898.9|5894.9|5899.5|5895.5|5899.6|5895.6|5898.9|5894.9|0
1656021600000|2022-06-23 22:00:00|5899.4|5895.4|5901.6|5897.6|5901.9|5897.9|5897.7|5893.7|0
1656021900000|2022-06-23 22:05:00|5901.7|5897.7|5901.2|5897.2|5905|5901|5900.2|5896.2|0
1656022200000|2022-06-23 22:10:00|5899.5|5895.5|5901.7|5897.7|5901.9|5897.9|5897.4|5893.4|0
1656022500000|2022-06-23 22:15:00|5901.9|5897.9|5900.8|5896.8|5903.6|5899.6|5900.8|5896.8|0
1656022800000|2022-06-23 22:20:00|5901|5897|5901.4|5897.4|5901.9|5897.9|5899.8|5895.8|0
1656023100000|2022-06-23 22:25:00|5901.6|5897.6|5897.6|5893.6|5903.2|5899.2|5897.6|5893.6|0
1656023400000|2022-06-23 22:30:00|5897.8|5893.8|5899|5895|5900.1|5896.1|5897.8|5893.8|0
1656023700000|2022-06-23 22:35:00|5898.9|5894.9|5901.1|5897.1|5901.1|5897.1|5897.7|5893.7|0
1656024000000|2022-06-23 22:40:00|5901.4|5897.4|5902.1|5898.1|5902.6|5898.6|5901|5897|0
1656024300000|2022-06-23 22:45:00|5902.2|5898.2|5906.7|5902.7|5908.1|5904.1|5902.2|5898.2|0
1656024600000|2022-06-23 22:50:00|5906.6|5902.6|5907.8|5903.8|5908.3|5904.3|5906.6|5902.6|0
1656024900000|2022-06-23 22:55:00|5907.6|5903.6|5906.7|5902.7|5907.8|5903.8|5905|5901|0
1656025200000|2022-06-23 23:00:00|5906.6|5902.6|5907.2|5903.2|5909.6|5905.6|5905.7|5901.7|0
1656025500000|2022-06-23 23:05:00|5907.7|5903.7|5907.9|5903.9|5907.9|5903.9|5905.4|5901.4|0
1656025800000|2022-06-23 23:10:00|5908|5904|5908.6|5904.6|5909.4|5905.4|5907.9|5903.9|0
1656026100000|2022-06-23 23:15:00|5908.1|5905.1|5905.6|5902.6|5908.1|5905.1|5905.3|5902.3|0
1656026400000|2022-06-23 23:20:00|5905.7|5902.7|5906.2|5903.2|5906.7|5903.7|5905.6|5902.6|0
1656026700000|2022-06-23 23:25:00|5906.1|5903.1|5908.1|5905.1|5908.1|5905.1|5904.8|5901.8|0
1656027000000|2022-06-23 23:30:00|5908|5905|5907.4|5904.4|5909.4|5906.4|5904.8|5901.8|0
1656027300000|2022-06-23 23:35:00|5907.2|5904.2|5907.5|5904.5|5908.8|5905.8|5907.2|5904.2|0
1656027600000|2022-06-23 23:40:00|5907.6|5904.6|5907.3|5904.3|5908.8|5905.8|5906.8|5903.8|0
1656027900000|2022-06-23 23:45:00|5907.1|5904.1|5905.7|5902.7|5907.8|5904.8|5905.3|5902.3|0
1656028200000|2022-06-23 23:50:00|5906|5903|5903.4|5900.4|5906.7|5903.7|5903.4|5900.4|0
1656028500000|2022-06-23 23:55:00|5903.6|5900.6|5899|5896|5903.6|5900.6|5897.6|5894.6|0
1656028800000|2022-06-24 00:00:00|5898.9|5895.9|5901.7|5898.7|5902.7|5899.7|5894.6|5891.6|0
1656029100000|2022-06-24 00:05:00|5901.5|5898.5|5905.3|5902.3|5906|5903|5900.7|5897.7|0
1656029400000|2022-06-24 00:10:00|5905.8|5902.8|5903.7|5900.7|5907.1|5904.1|5900.9|5897.9|0
1656029700000|2022-06-24 00:15:00|5903.9|5900.9|5913.9|5910.9|5913.9|5910.9|5896.1|5893.1|0
1656030000000|2022-06-24 00:20:00|5915.6|5912.6|5915.6|5912.6|5920.7|5917.7|5913.9|5910.9|0
1656030300000|2022-06-24 00:25:00|5915.5|5912.5|5912|5909|5917.2|5914.2|5911.1|5908.1|0
1656030600000|2022-06-24 00:30:00|5910.3|5907.3|5912|5909|5913.7|5910.7|5908.6|5905.6|0
1656030900000|2022-06-24 00:35:00|5910.3|5907.3|5913.7|5910.7|5915.4|5912.4|5910.3|5907.3|0
1656031200000|2022-06-24 00:40:00|5915.4|5912.4|5920.5|5917.5|5920.5|5917.5|5915.4|5912.4|0
1656031500000|2022-06-24 00:45:00|5922.2|5919.2|5923.7|5920.7|5928.8|5925.8|5922|5919|0
1656031800000|2022-06-24 00:50:00|5924.5|5921.5|5923.7|5920.7|5925.4|5922.4|5921.9|5918.9|0
1656032100000|2022-06-24 00:55:00|5925.4|5922.4|5927.1|5924.1|5927.1|5924.1|5923.7|5920.7|0
1656032400000|2022-06-24 01:00:00|5925.4|5922.4|5928.7|5925.7|5928.7|5925.7|5923.7|5920.7|0
1656032700000|2022-06-24 01:05:00|5927|5924|5921.9|5918.9|5927|5924|5921.9|5918.9|0
1656033000000|2022-06-24 01:10:00|5923.6|5920.6|5928.8|5925.8|5928.8|5925.8|5923.6|5920.6|0
1656033300000|2022-06-24 01:15:00|5930.5|5927.5|5925.4|5922.4|5932.2|5929.2|5925.4|5922.4|0
1656033600000|2022-06-24 01:20:00|5927.1|5924.1|5934|5931|5934|5931|5926.3|5923.3|0
1656033900000|2022-06-24 01:25:00|5932.3|5929.3|5930.6|5927.6|5932.3|5929.3|5930.5|5927.5|0
1656034200000|2022-06-24 01:30:00|5930.5|5927.5|5934|5931|5934|5931|5928.8|5925.8|0
1656034500000|2022-06-24 01:35:00|5935.7|5932.7|5935.6|5932.6|5939.1|5936.1|5933.9|5930.9|0
1656034800000|2022-06-24 01:40:00|5937.3|5934.3|5939.1|5936.1|5940.8|5937.8|5937.2|5934.2|0
1656035100000|2022-06-24 01:45:00|5940.8|5937.8|5942.2|5939.2|5947.4|5944.4|5940.8|5937.8|0
1656035400000|2022-06-24 01:50:00|5942.3|5939.3|5937.1|5934.1|5944|5941|5937.1|5934.1|0
1656035700000|2022-06-24 01:55:00|5935.4|5932.4|5940.5|5937.5|5942.2|5939.2|5935.4|5932.4|0
1656036000000|2022-06-24 02:00:00|5941.4|5938.4|5940.5|5937.5|5943.9|5940.9|5940.4|5937.4|0
1656036300000|2022-06-24 02:05:00|5940.4|5937.4|5945.5|5942.5|5945.5|5942.5|5938.8|5935.8|0
1656036600000|2022-06-24 02:10:00|5945.6|5942.6|5952.3|5949.3|5954.1|5951.1|5945.6|5942.6|0
1656036900000|2022-06-24 02:15:00|5952.4|5949.4|5950.6|5947.6|5955.7|5952.7|5950.5|5947.5|0
1656037200000|2022-06-24 02:20:00|5952.3|5949.3|5945.5|5942.5|5953.1|5950.1|5945.5|5942.5|0
1656037500000|2022-06-24 02:25:00|5946.4|5943.4|5948.9|5945.9|5949.7|5946.7|5945.5|5942.5|0
1656037800000|2022-06-24 02:30:00|5948.8|5945.8|5948.9|5945.9|5950.6|5947.6|5947.2|5944.2|0
1656038100000|2022-06-24 02:35:00|5949|5946|5950.4|5947.4|5950.6|5947.6|5948.9|5945.9|0
1656038400000|2022-06-24 02:40:00|5950.5|5947.5|5950.2|5947.2|5951.9|5948.9|5949.4|5946.4|0
1656038700000|2022-06-24 02:45:00|5950.3|5947.3|5955.4|5952.4|5957.1|5954.1|5950.2|5947.2|0
1656039000000|2022-06-24 02:50:00|5957.1|5954.1|5957|5954|5958.7|5955.7|5955.3|5952.3|0
1656039300000|2022-06-24 02:55:00|5956.1|5953.1|5955.2|5952.2|5957|5954|5953.6|5950.6|0
1656039600000|2022-06-24 03:00:00|5954.4|5951.4|5951.9|5948.9|5955.3|5952.3|5951.9|5948.9|0
1656039900000|2022-06-24 03:05:00|5950.2|5947.2|5948.4|5945.4|5950.2|5947.2|5948.4|5945.4|0
1656040200000|2022-06-24 03:10:00|5947.5|5944.5|5943.3|5940.3|5948.4|5945.4|5943.3|5940.3|0
1656040500000|2022-06-24 03:15:00|5945|5942|5943.2|5940.2|5945|5942|5941.5|5938.5|0
1656040800000|2022-06-24 03:20:00|5942.3|5939.3|5943.2|5940.2|5943.2|5940.2|5939.8|5936.8|0
1656041100000|2022-06-24 03:25:00|5941.5|5938.5|5939.7|5936.7|5941.5|5938.5|5936.4|5933.4|0
1656041400000|2022-06-24 03:30:00|5941.4|5938.4|5938.7|5935.7|5941.4|5938.4|5936.3|5933.3|0
1656041700000|2022-06-24 03:35:00|5939.6|5936.6|5943.7|5940.7|5943.7|5940.7|5939.4|5936.4|0
1656042000000|2022-06-24 03:40:00|5943.6|5940.6|5943.6|5940.6|5945.4|5942.4|5941.9|5938.9|0
1656042300000|2022-06-24 03:45:00|5941.9|5938.9|5941.9|5938.9|5942.8|5939.8|5941.9|5938.9|0
1656042600000|2022-06-24 03:50:00|5943.6|5940.6|5943.9|5940.9|5945.6|5942.6|5941.9|5938.9|0
1656042900000|2022-06-24 03:55:00|5942.2|5939.2|5942.2|5939.2|5942.2|5939.2|5942.2|5939.2|0
1656043200000|2022-06-24 04:00:00|5943|5940|5947.4|5944.4|5948.2|5945.2|5942.2|5939.2|0
1656043500000|2022-06-24 04:05:00|5948.2|5945.2|5947.4|5944.4|5949.1|5946.1|5945.7|5942.7|0
1656043800000|2022-06-24 04:10:00|5947|5944|5945.7|5942.7|5947.8|5944.8|5945.3|5942.3|0
1656044100000|2022-06-24 04:15:00|5947.4|5944.4|5954.4|5951.4|5957.7|5954.7|5946.6|5943.6|0
1656044400000|2022-06-24 04:20:00|5954.3|5951.3|5959.8|5956.8|5963.2|5960.2|5954.3|5951.3|0
1656044700000|2022-06-24 04:25:00|5961.4|5958.4|5954.6|5951.6|5961.4|5958.4|5954.6|5951.6|0
1656045000000|2022-06-24 04:30:00|5955.4|5952.4|5956.3|5953.3|5958|5955|5954.6|5951.6|0
1656045300000|2022-06-24 04:35:00|5958|5955|5952.8|5949.8|5958|5955|5952.8|5949.8|0
1656045600000|2022-06-24 04:40:00|5952.7|5949.7|5952.7|5949.7|5952.8|5949.8|5951.9|5948.9|0
1656045900000|2022-06-24 04:45:00|5952.8|5949.8|5951.8|5948.8|5952.8|5949.8|5951|5948|0
1656046200000|2022-06-24 04:50:00|5951|5948|5954.3|5951.3|5954.3|5951.3|5950.9|5947.9|0
1656046500000|2022-06-24 04:55:00|5954.4|5951.4|5954.2|5951.2|5957.5|5954.5|5954.1|5951.1|0
1656046800000|2022-06-24 05:00:00|5955.9|5952.9|5955.9|5952.9|5957.6|5954.6|5950.7|5947.7|0
1656047100000|2022-06-24 05:05:00|5957.6|5954.6|5955.6|5952.6|5962.5|5959.5|5955.6|5952.6|0
1656047400000|2022-06-24 05:10:00|5953.9|5950.9|5953.9|5950.9|5957.3|5954.3|5953.9|5950.9|0
1656047700000|2022-06-24 05:15:00|5954.7|5951.7|5954|5951|5955.6|5952.6|5953.8|5950.8|0
1656048000000|2022-06-24 05:20:00|5954.8|5951.8|5954|5951|5957.4|5954.4|5952.3|5949.3|0
1656048300000|2022-06-24 05:25:00|5952.3|5949.3|5957.5|5954.5|5957.5|5954.5|5952.3|5949.3|0
1656048600000|2022-06-24 05:30:00|5957.4|5954.4|5955.8|5952.8|5957.5|5954.5|5954.1|5951.1|0
1656048900000|2022-06-24 05:35:00|5954.1|5951.1|5963.7|5960.7|5963.7|5960.7|5954.1|5951.1|0
1656049200000|2022-06-24 05:40:00|5962.8|5959.8|5960.9|5957.9|5962.8|5959.8|5960.9|5957.9|0
1656049500000|2022-06-24 05:45:00|5959.3|5956.3|5957.6|5954.6|5960.2|5957.2|5957.5|5954.5|0
1656049800000|2022-06-24 05:50:00|5955.9|5952.9|5954.3|5951.3|5957.6|5954.6|5952.5|5949.5|0
1656050100000|2022-06-24 05:55:00|5952.3|5949.3|5951.1|5948.1|5952.3|5949.3|5947.8|5944.8|0
1656050400000|2022-06-24 06:00:00|5949.5|5946.5|5950.9|5948.9|5955.9|5953.9|5947.8|5944.2|308
1656050700000|2022-06-24 06:05:00|5949.7|5947.7|5946.4|5944.4|5953.7|5951.7|5946.2|5944.2|85
1656051000000|2022-06-24 06:10:00|5946.9|5944.9|5954.9|5952.9|5955.7|5953.7|5946.9|5944.9|246
1656051300000|2022-06-24 06:15:00|5955.2|5953.2|5950.9|5948.9|5956.9|5954.9|5946.9|5944.9|95
1656051600000|2022-06-24 06:20:00|5950.7|5948.7|5952.7|5950.7|5954.7|5952.7|5946.7|5944.7|122
1656051900000|2022-06-24 06:25:00|5952.4|5950.4|5947.9|5945.9|5952.4|5950.4|5945.2|5943.2|60
1656052200000|2022-06-24 06:30:00|5947.7|5945.7|5942.9|5940.9|5951.7|5949.7|5942.9|5940.9|81
1656052500000|2022-06-24 06:35:00|5943.2|5941.2|5944.9|5942.9|5944.9|5942.9|5937.9|5935.9|107
1656052800000|2022-06-24 06:40:00|5945.2|5943.2|5940.2|5938.2|5947.4|5945.4|5940.2|5938.2|96
1656053100000|2022-06-24 06:45:00|5940.4|5938.4|5941.2|5939.2|5942.7|5940.7|5938.4|5936.4|92
1656053400000|2022-06-24 06:50:00|5940.9|5938.9|5935.7|5933.7|5941.7|5939.7|5935.7|5933.7|135
1656053700000|2022-06-24 06:55:00|5935.9|5933.9|5923.2|5921.2|5935.9|5933.9|5923.2|5921.2|463
1656054000000|2022-06-24 07:00:00|5922.7|5921.7|5923.4|5922.4|5926.4|5925.4|5915.4|5914.4|1544
1656054300000|2022-06-24 07:05:00|5923.9|5922.9|5939.4|5938.4|5940.4|5939.4|5921.2|5920.2|922
1656054600000|2022-06-24 07:10:00|5939.2|5938.2|5934.9|5933.9|5942.2|5941.2|5931.9|5930.9|896
1656054900000|2022-06-24 07:15:00|5934.7|5933.7|5925.9|5924.9|5936.4|5935.4|5924.7|5923.7|666
1656055200000|2022-06-24 07:20:00|5925.7|5924.7|5920.2|5919.2|5929.4|5928.4|5918.2|5917.2|702
1656055500000|2022-06-24 07:25:00|5920.4|5919.4|5923.4|5922.4|5926.2|5925.2|5919.2|5918.2|496
1656055800000|2022-06-24 07:30:00|5922.9|5921.9|5930.9|5929.9|5934.7|5933.7|5921.9|5920.9|538
1656056100000|2022-06-24 07:35:00|5930.7|5929.7|5933.9|5932.9|5935.9|5934.9|5925.9|5924.9|308
1656056400000|2022-06-24 07:40:00|5933.7|5932.7|5931.4|5930.4|5937.4|5936.4|5929.2|5928.2|490
1656056700000|2022-06-24 07:45:00|5931.7|5930.7|5933.9|5932.9|5934.7|5933.7|5926.4|5925.4|359
1656057000000|2022-06-24 07:50:00|5934.2|5933.2|5941.9|5940.9|5945.2|5944.2|5933.9|5932.9|447
1656057300000|2022-06-24 07:55:00|5942.2|5941.2|5940.7|5939.7|5945.9|5944.9|5938.4|5937.4|260
1656057600000|2022-06-24 08:00:00|5941.4|5940.4|5942.4|5941.4|5952.2|5951.2|5937.9|5936.9|586
1656057900000|2022-06-24 08:05:00|5942.2|5941.2|5947.9|5946.9|5949.9|5948.9|5941.4|5940.4|470
1656058200000|2022-06-24 08:10:00|5947.7|5946.7|5945.4|5944.4|5952.4|5951.4|5943.7|5942.7|399
1656058500000|2022-06-24 08:15:00|5945.2|5944.2|5952.2|5951.2|5952.7|5951.7|5944.9|5943.9|313
1656058800000|2022-06-24 08:20:00|5951.9|5950.9|5945.4|5944.4|5953.9|5952.9|5941.7|5940.7|446
1656059100000|2022-06-24 08:25:00|5945.2|5944.2|5955.9|5954.9|5956.9|5955.9|5943.4|5942.4|292
1656059400000|2022-06-24 08:30:00|5955.7|5954.7|5960.4|5959.4|5962.4|5961.4|5951.9|5950.9|340
1656059700000|2022-06-24 08:35:00|5960.7|5959.7|5962.4|5961.4|5962.4|5961.4|5958.4|5957.4|230
1656060000000|2022-06-24 08:40:00|5962.7|5961.7|5963.4|5962.4|5965.9|5964.9|5960.4|5959.4|225
1656060300000|2022-06-24 08:45:00|5963.7|5962.7|5962.2|5961.2|5966.4|5965.4|5961.9|5960.9|188
1656060600000|2022-06-24 08:50:00|5961.9|5960.9|5967.9|5966.9|5969.7|5968.7|5956.7|5955.7|487
1656060900000|2022-06-24 08:55:00|5968.2|5967.2|5973.4|5972.4|5974.7|5973.7|5967.9|5966.9|322
1656061200000|2022-06-24 09:00:00|5973.7|5972.7|5970.4|5969.4|5974.4|5973.4|5967.9|5966.9|289
1656061500000|2022-06-24 09:05:00|5970.2|5969.2|5976.4|5975.4|5976.4|5975.4|5965.7|5964.7|303
1656061800000|2022-06-24 09:10:00|5976.2|5975.2|5980.2|5979.2|5982.7|5981.7|5974.7|5973.7|314
1656062100000|2022-06-24 09:15:00|5980.4|5979.4|5981.4|5980.4|5982.7|5981.7|5977.2|5976.2|341
1656062400000|2022-06-24 09:20:00|5981.7|5980.7|5982.2|5981.2|5985.2|5984.2|5980.7|5979.7|420
1656062700000|2022-06-24 09:25:00|5982.4|5981.4|5981.4|5980.4|5982.4|5981.4|5977.7|5976.7|247
1656063000000|2022-06-24 09:30:00|5981.7|5980.7|5982.7|5981.7|5984.7|5983.7|5979.4|5978.4|341
1656063300000|2022-06-24 09:35:00|5982.4|5981.4|5978.9|5977.9|5986.2|5985.2|5978.7|5977.7|403
1656063600000|2022-06-24 09:40:00|5979.2|5978.2|5985.7|5984.7|5985.7|5984.7|5976.9|5975.9|289
1656063900000|2022-06-24 09:45:00|5985.4|5984.4|5989.9|5988.9|5990.9|5989.9|5984.2|5983.2|349
1656064200000|2022-06-24 09:50:00|5990.4|5989.4|5992.4|5991.4|5993.4|5992.4|5986.4|5985.4|331
1656064500000|2022-06-24 09:55:00|5992.2|5991.2|5993.4|5992.4|5993.9|5992.9|5987.4|5986.4|376
1656064800000|2022-06-24 10:00:00|5992.4|5991.4|5993.9|5992.9|5998.9|5997.9|5991.9|5990.9|226
1656065100000|2022-06-24 10:05:00|5993.7|5992.7|5997.4|5996.4|5998.2|5997.2|5988.9|5987.9|345
1656065400000|2022-06-24 10:10:00|5997.7|5996.7|5997.7|5996.7|5998.9|5997.9|5992.9|5991.9|218
1656065700000|2022-06-24 10:15:00|5997.9|5996.9|5996.9|5995.9|6001.2|6000.2|5995.2|5994.2|308
1656066000000|2022-06-24 10:20:00|5997.2|5996.2|5988.2|5987.2|5999.4|5998.4|5987.9|5986.9|244
1656066300000|2022-06-24 10:25:00|5988.4|5987.4|5992.4|5991.4|5992.4|5991.4|5987.7|5986.7|139
1656066600000|2022-06-24 10:30:00|5992.7|5991.7|5999.9|5998.9|5999.9|5998.9|5992.4|5991.4|136
1656066900000|2022-06-24 10:35:00|5999.7|5998.7|5995.4|5994.4|5999.7|5998.7|5990.4|5989.4|170
1656067200000|2022-06-24 10:40:00|5995.2|5994.2|5994.4|5993.4|5996.2|5995.2|5990.4|5989.4|155
1656067500000|2022-06-24 10:45:00|5994.2|5993.2|5994.4|5993.4|5996.2|5995.2|5992.9|5991.9|76
1656067800000|2022-06-24 10:50:00|5994.7|5993.7|5994.4|5993.4|5995.2|5994.2|5989.9|5988.9|160
1656068100000|2022-06-24 10:55:00|5994.2|5993.2|6000.9|5999.9|6000.9|5999.9|5993.7|5992.7|190
1656068400000|2022-06-24 11:00:00|6000.7|5999.7|6001.7|6000.7|6007.2|6006.2|5998.4|5997.4|365
1656068700000|2022-06-24 11:05:00|6001.4|6000.4|6003.7|6002.7|6004.2|6003.2|5999.4|5998.4|88
1656069000000|2022-06-24 11:10:00|6003.4|6002.4|6005.4|6004.4|6006.7|6005.7|6000.4|5999.4|164
1656069300000|2022-06-24 11:15:00|6005.2|6004.2|6010.4|6009.4|6010.4|6009.4|6004.7|6003.7|203
1656069600000|2022-06-24 11:20:00|6010.7|6009.7|6009.4|6008.4|6011.7|6010.7|6007.4|6006.4|227
1656069900000|2022-06-24 11:25:00|6009.2|6008.2|6012.1|6011.1|6012.3|6011.3|6006.1|6005.1|215
1656070200000|2022-06-24 11:30:00|6011.8|6010.8|6011.8|6010.8|6013.3|6012.3|6009.3|6008.3|179
1656070500000|2022-06-24 11:35:00|6012.1|6011.1|6012.1|6011.1|6014.3|6013.3|6011.1|6010.1|194
1656070800000|2022-06-24 11:40:00|6012.3|6011.3|6010.8|6009.8|6018.6|6017.6|6010.8|6009.8|322
1656071100000|2022-06-24 11:45:00|6010.6|6009.6|6008.1|6007.1|6011.8|6010.8|6007.6|6006.6|146
1656071400000|2022-06-24 11:50:00|6008.3|6007.3|6009.3|6008.3|6010.8|6009.8|6006.6|6005.6|293
1656071700000|2022-06-24 11:55:00|6009.1|6008.1|6012.8|6011.8|6013.1|6012.1|6007.6|6006.6|220
1656072000000|2022-06-24 12:00:00|6013.1|6012.1|6017.8|6016.8|6020.1|6019.1|6009.8|6008.8|331
1656072300000|2022-06-24 12:05:00|6018.1|6017.1|6018.8|6017.8|6019.8|6018.8|6015.1|6014.1|232
1656072600000|2022-06-24 12:10:00|6018.6|6017.6|6018.3|6017.3|6021.6|6020.6|6018.1|6017.1|264
1656072900000|2022-06-24 12:15:00|6018.6|6017.6|6011.8|6010.8|6019.1|6018.1|6011.1|6010.1|381
1656073200000|2022-06-24 12:20:00|6012.1|6011.1|6001.8|6000.8|6012.1|6011.1|6001.3|6000.3|440
1656073500000|2022-06-24 12:25:00|6001.6|6000.6|6001.8|6000.8|6004.8|6003.8|6000.6|5999.6|213
1656073800000|2022-06-24 12:30:00|6002.1|6001.1|6000.1|5999.1|6002.6|6001.6|5998.1|5997.1|311
1656074100000|2022-06-24 12:35:00|5999.8|5998.8|5998.3|5997.3|6001.6|6000.6|5997.1|5996.1|199
1656074400000|2022-06-24 12:40:00|5998.1|5997.1|6001.8|6000.8|6003.8|6002.8|5997.6|5996.6|239
1656074700000|2022-06-24 12:45:00|6001.6|6000.6|5991.6|5990.6|6001.8|6000.8|5989.6|5988.6|405
1656075000000|2022-06-24 12:50:00|5991.3|5990.3|5993.8|5992.8|5995.6|5994.6|5989.3|5988.3|192
1656075300000|2022-06-24 12:55:00|5993.6|5992.6|5996.8|5995.8|6000.1|5999.1|5993.3|5992.3|277
1656075600000|2022-06-24 13:00:00|5996.6|5995.6|6003.3|6002.3|6003.6|6002.6|5996.3|5995.3|157
1656075900000|2022-06-24 13:05:00|6003.1|6002.1|6004.8|6003.8|6006.6|6005.6|6002.1|6001.1|216
1656076200000|2022-06-24 13:10:00|6005.3|6004.3|6002.8|6001.8|6005.6|6004.6|6002.3|6001.3|229
1656076500000|2022-06-24 13:15:00|6002.6|6001.6|6009.3|6008.3|6010.6|6009.6|6002.6|6001.6|217
1656076800000|2022-06-24 13:20:00|6009.6|6008.6|6009.3|6008.3|6011.6|6010.6|6008.8|6007.8|145
1656077100000|2022-06-24 13:25:00|6009.6|6008.6|6007.8|6006.8|6010.6|6009.6|6006.3|6005.3|164
1656077400000|2022-06-24 13:30:00|6008.6|6007.6|6017.8|6016.8|6020.8|6019.8|6008.6|6007.6|707
1656077700000|2022-06-24 13:35:00|6018.1|6017.1|6015.6|6014.6|6021.8|6020.8|6013.3|6012.3|835
1656078000000|2022-06-24 13:40:00|6015.3|6014.3|6019.3|6018.3|6020.8|6019.8|6014.1|6013.1|757
1656078300000|2022-06-24 13:45:00|6019.1|6018.1|6031.8|6030.8|6032.1|6031.1|6017.6|6016.6|748
1656078600000|2022-06-24 13:50:00|6032.1|6031.1|6030.3|6029.3|6034.6|6033.6|6030.1|6029.1|622
1656078900000|2022-06-24 13:55:00|6030.6|6029.6|6029.6|6028.6|6032.6|6031.6|6026.6|6025.6|471
1656079200000|2022-06-24 14:00:00|6029.3|6028.3|6061.3|6060.3|6064.8|6063.8|6029.3|6028.3|1804
1656079500000|2022-06-24 14:05:00|6061.6|6060.6|6071.1|6070.1|6073.1|6072.1|6060.8|6059.8|809
1656079800000|2022-06-24 14:10:00|6070.1|6069.1|6066.8|6065.8|6075.8|6074.8|6065.3|6064.3|881
1656080100000|2022-06-24 14:15:00|6067.1|6066.1|6076.3|6075.3|6076.8|6075.8|6065.6|6064.6|780
1656080400000|2022-06-24 14:20:00|6076.6|6075.6|6082.3|6081.3|6083.3|6082.3|6074.3|6073.3|566
1656080700000|2022-06-24 14:25:00|6082.6|6081.6|6075.8|6074.8|6082.8|6081.8|6074.3|6073.3|654
1656081000000|2022-06-24 14:30:00|6076.1|6075.1|6077.3|6076.3|6080.3|6079.3|6072.6|6071.6|619
1656081300000|2022-06-24 14:35:00|6077.6|6076.6|6070.8|6069.8|6078.6|6077.6|6068.1|6067.1|507
1656081600000|2022-06-24 14:40:00|6071.1|6070.1|6072.6|6071.6|6074.3|6073.3|6064.8|6063.8|479
1656081900000|2022-06-24 14:45:00|6072.8|6071.8|6076.3|6075.3|6077.1|6076.1|6068.1|6067.1|321
1656082200000|2022-06-24 14:50:00|6076.6|6075.6|6074.1|6073.1|6077.3|6076.3|6072.3|6071.3|295
1656082500000|2022-06-24 14:55:00|6073.8|6072.8|6073.8|6072.8|6076.8|6075.8|6071.1|6070.1|411
1656082800000|2022-06-24 15:00:00|6073.6|6072.6|6079.8|6078.8|6080.3|6079.3|6072.3|6071.3|418
1656083100000|2022-06-24 15:05:00|6079.6|6078.6|6083.1|6082.1|6083.1|6082.1|6075.3|6074.3|556
1656083400000|2022-06-24 15:10:00|6083.6|6082.6|6073.8|6072.8|6083.8|6082.8|6071.8|6070.8|412
1656083700000|2022-06-24 15:15:00|6073.6|6072.6|6073.8|6072.8|6075.3|6074.3|6069.6|6068.6|428
1656084000000|2022-06-24 15:20:00|6073.6|6072.6|6076.3|6075.3|6077.3|6076.3|6071.6|6070.6|706
1656084300000|2022-06-24 15:25:00|6076.6|6075.6|6086.6|6085.6|6086.6|6085.6|6075.8|6074.8|1078
1656084600000|2022-06-24 15:30:00|6087.1|6085.1|6075.3|6073.3|6092.8|6090.8|6075.1|6073.1|4724
1656084900000|2022-06-24 15:35:00|6075.6|6073.6|6083.3|6081.3|6083.6|6081.6|6071.6|6069.6|2099
1656085200000|2022-06-24 15:40:00|6083.6|6081.6|6081.1|6079.1|6085.1|6083.1|6079.8|6077.8|568
1656085500000|2022-06-24 15:45:00|6081.3|6079.3|6079.3|6077.3|6084.3|6082.3|6078.1|6076.1|219
1656085800000|2022-06-24 15:50:00|6079.6|6077.6|6082.3|6080.3|6086.8|6084.8|6077.8|6075.8|163
1656086100000|2022-06-24 15:55:00|6082.6|6080.6|6086.3|6084.3|6086.8|6084.8|6079.1|6077.1|172
1656086400000|2022-06-24 16:00:00|6086.6|6084.6|6092.3|6090.3|6092.6|6090.6|6084.8|6082.8|224
1656086700000|2022-06-24 16:05:00|6092.6|6090.6|6089.8|6087.8|6093.8|6091.8|6088.8|6086.8|154
1656087000000|2022-06-24 16:10:00|6089.6|6087.6|6086.8|6084.8|6090.6|6088.6|6086.1|6084.1|201
1656087300000|2022-06-24 16:15:00|6086.6|6084.6|6089.6|6087.6|6091.6|6089.6|6085.6|6083.6|116
1656087600000|2022-06-24 16:20:00|6089.8|6087.8|6086.1|6084.1|6090.1|6088.1|6082.6|6080.6|122
1656087900000|2022-06-24 16:25:00|6086.3|6084.3|6084.8|6082.8|6087.3|6085.3|6083.3|6081.3|134
1656088200000|2022-06-24 16:30:00|6085.1|6083.1|6083.8|6081.8|6086.6|6084.6|6082.6|6080.6|53
1656088500000|2022-06-24 16:35:00|6084.1|6082.1|6086.8|6084.8|6087.3|6085.3|6082.6|6080.6|33
1656088800000|2022-06-24 16:40:00|6087.1|6085.1|6090.8|6088.8|6092.3|6090.3|6086.1|6084.1|41
1656089100000|2022-06-24 16:45:00|6090.6|6088.6|6088.8|6086.8|6091.1|6089.1|6085.8|6083.8|21
1656089400000|2022-06-24 16:50:00|6089.1|6087.1|6090.6|6088.6|6091.6|6089.6|6087.8|6085.8|46
1656089700000|2022-06-24 16:55:00|6090.8|6088.8|6093.3|6091.3|6093.3|6091.3|6089.1|6087.1|53
1656090000000|2022-06-24 17:00:00|6093.1|6091.1|6094.3|6092.3|6095.8|6093.8|6091.3|6089.3|93
1656090300000|2022-06-24 17:05:00|6094.1|6092.1|6092.6|6090.6|6095.3|6093.3|6090.6|6088.6|60
1656090600000|2022-06-24 17:10:00|6092.8|6090.8|6095.3|6093.3|6095.8|6093.8|6092.8|6090.8|72
1656090900000|2022-06-24 17:15:00|6095.6|6093.6|6090.6|6088.6|6095.6|6093.6|6090.6|6088.6|51
1656091200000|2022-06-24 17:20:00|6090.8|6088.8|6089.6|6087.6|6091.8|6089.8|6088.3|6086.3|26
1656091500000|2022-06-24 17:25:00|6089.3|6087.3|6088.8|6086.8|6090.1|6088.1|6086.6|6084.6|35
1656091800000|2022-06-24 17:30:00|6088.6|6086.6|6089.8|6087.8|6090.3|6088.3|6086.3|6084.3|46
1656092100000|2022-06-24 17:35:00|6090.1|6088.1|6089.3|6087.3|6090.3|6088.3|6087.1|6085.1|20
1656092400000|2022-06-24 17:40:00|6089.1|6087.1|6091.8|6089.8|6093.6|6091.6|6088.1|6086.1|40
1656092700000|2022-06-24 17:45:00|6091.6|6089.6|6090.8|6088.8|6092.8|6090.8|6090.1|6088.1|42
1656093000000|2022-06-24 17:50:00|6091.1|6089.1|6091.3|6089.3|6094.8|6092.8|6090.8|6088.8|87
1656093300000|2022-06-24 17:55:00|6091.1|6089.1|6090.8|6088.8|6093.6|6091.6|6089.6|6087.6|72
1656093600000|2022-06-24 18:00:00|6091.1|6089.1|6091.8|6089.8|6093.6|6091.6|6090.3|6088.3|52
1656093900000|2022-06-24 18:05:00|6091.6|6089.6|6091.1|6089.1|6093.1|6091.1|6089.6|6087.6|31
1656094200000|2022-06-24 18:10:00|6091.3|6089.3|6091.8|6089.8|6094.6|6092.6|6091.3|6089.3|46
1656094500000|2022-06-24 18:15:00|6092.1|6090.1|6094.3|6092.3|6094.3|6092.3|6091.1|6089.1|55
1656094800000|2022-06-24 18:20:00|6094.6|6092.6|6091.3|6089.3|6094.8|6092.8|6090.3|6088.3|38
1656095100000|2022-06-24 18:25:00|6091.6|6089.6|6092.8|6090.8|6094.3|6092.3|6090.6|6088.6|26
1656095400000|2022-06-24 18:30:00|6093.1|6091.1|6096.8|6094.8|6096.8|6094.8|6092.6|6090.6|38
1656095700000|2022-06-24 18:35:00|6096.6|6094.6|6093.1|6091.1|6097.3|6095.3|6092.3|6090.3|69
1656096000000|2022-06-24 18:40:00|6092.8|6090.8|6094.3|6092.3|6095.8|6093.8|6092.3|6090.3|30
1656096300000|2022-06-24 18:45:00|6094.1|6092.1|6097.8|6095.8|6097.8|6095.8|6093.8|6091.8|44
1656096600000|2022-06-24 18:50:00|6098.1|6096.1|6097.3|6095.3|6098.1|6096.1|6095.6|6093.6|46
1656096900000|2022-06-24 18:55:00|6097.6|6095.6|6097.8|6095.8|6098.8|6096.8|6095.1|6093.1|32
1656097200000|2022-06-24 19:00:00|6098.1|6096.1|6099.6|6097.6|6099.6|6097.6|6096.3|6094.3|113
1656097500000|2022-06-24 19:05:00|6099.3|6097.3|6097.6|6095.6|6099.6|6097.6|6097.1|6095.1|72
1656097800000|2022-06-24 19:10:00|6097.3|6095.3|6097.8|6095.8|6097.8|6095.8|6095.1|6093.1|46
1656098100000|2022-06-24 19:15:00|6098.1|6096.1|6098.3|6096.3|6099.6|6097.6|6097.3|6095.3|30
1656098400000|2022-06-24 19:20:00|6098.1|6096.1|6100.3|6098.3|6100.6|6098.6|6097.8|6095.8|44
1656098700000|2022-06-24 19:25:00|6100.6|6098.6|6101.1|6099.1|6101.1|6099.1|6097.3|6095.3|89
1656099000000|2022-06-24 19:30:00|6100.8|6098.8|6098.8|6096.8|6102.3|6100.3|6098.8|6096.8|61
1656099300000|2022-06-24 19:35:00|6099.1|6097.1|6102.8|6100.8|6102.8|6100.8|6097.8|6095.8|124
1656099600000|2022-06-24 19:40:00|6103.1|6101.1|6107.1|6105.1|6107.1|6105.1|6102.8|6100.8|106
1656099900000|2022-06-24 19:45:00|6106.8|6104.8|6104.6|6102.6|6107.3|6105.3|6103.8|6101.8|81
1656100200000|2022-06-24 19:50:00|6104.8|6102.8|6120.1|6118.1|6121.1|6119.1|6104.8|6102.8|282
1656100500000|2022-06-24 19:55:00|6119.8|6117.8|6127.1|6125.1|6128.6|6126.6|6118.1|6116.1|337
1656100800000|2022-06-24 20:00:00|6127.2|6123.2|6121.3|6117.3|6132.3|6128.3|6120.6|6116.6|0
1656101100000|2022-06-24 20:05:00|6120.9|6116.9|6118.2|6114.2|6123|6119|6117.1|6113.1|0
1656101400000|2022-06-24 20:10:00|6118.1|6114.1|6116.6|6112.6|6119.5|6115.5|6114.9|6110.9|0
1656101700000|2022-06-24 20:15:00|6117|6113|6115.8|6111.8|6118.3|6114.3|6115.3|6111.3|0
1656102000000|2022-06-24 20:20:00|6116.1|6112.1|6116.1|6112.1|6116.8|6112.8|6114.5|6110.5|0
1656102300000|2022-06-24 20:25:00|6116|6112|6112.6|6108.6|6117.4|6113.4|6112|6108|0
1656102600000|2022-06-24 20:30:00|6112.5|6108.5|6117.5|6113.5|6117.7|6113.7|6111.7|6107.7|0
1656102900000|2022-06-24 20:35:00|6117.1|6113.1|6117|6113|6117.7|6113.7|6116.1|6112.1|0
1656103200000|2022-06-24 20:40:00|6117.2|6113.2|6116.3|6112.3|6117.7|6113.7|6116|6112|0
1656103500000|2022-06-24 20:45:00|6116.3|6112.3|6115.9|6111.9|6116.6|6112.6|6113|6109|0
1656103800000|2022-06-24 20:50:00|6116|6112|6117.6|6113.6|6118|6114|6115.9|6111.9|0
1656104100000|2022-06-24 20:55:00|6118|6114|6124.8|6120.8|6126.5|6122.5|6117.6|6113.6|0
1656104400000|2022-06-24 21:00:00|6124.7|6120.7|6124.7|6120.7|6124.7|6120.7|6124.7|6120.7|0
1656280800000|2022-06-26 22:00:00|6124.4|6120.4|6125.1|6121.1|6126.3|6122.3|6121.7|6117.7|0
1656281100000|2022-06-26 22:05:00|6124.8|6120.8|6122.3|6118.3|6130.1|6126.1|6121.6|6117.6|0
1656281400000|2022-06-26 22:10:00|6121.8|6117.8|6117.7|6113.7|6122.1|6118.1|6117.1|6113.1|0
1656281700000|2022-06-26 22:15:00|6117.3|6113.3|6111.8|6107.8|6119.1|6115.1|6111.3|6107.3|0
1656282000000|2022-06-26 22:20:00|6111.3|6107.3|6110.1|6106.1|6112.9|6108.9|6109.1|6105.1|0
1656282300000|2022-06-26 22:25:00|6109.7|6105.7|6108|6104|6111.6|6107.6|6107.6|6103.6|0
1656282600000|2022-06-26 22:30:00|6108.2|6104.2|6111.1|6107.1|6112.4|6108.4|6107.3|6103.3|0
1656282900000|2022-06-26 22:35:00|6110.9|6106.9|6106.8|6102.8|6112|6108|6104.8|6100.8|0
1656283200000|2022-06-26 22:40:00|6106.7|6102.7|6106.4|6102.4|6107.4|6103.4|6104.3|6100.3|0
1656283500000|2022-06-26 22:45:00|6106.8|6102.8|6105.5|6101.5|6108.1|6104.1|6104.3|6100.3|0
1656283800000|2022-06-26 22:50:00|6105.7|6101.7|6109.3|6105.3|6109.5|6105.5|6105.7|6101.7|0
1656284100000|2022-06-26 22:55:00|6109.2|6105.2|6109.8|6105.8|6112.1|6108.1|6108.1|6104.1|0
1656284400000|2022-06-26 23:00:00|6109.9|6105.9|6112.8|6108.8|6113.8|6109.8|6109.9|6105.9|0
1656284700000|2022-06-26 23:05:00|6112.6|6108.6|6110.6|6106.6|6112.9|6108.9|6110.4|6106.4|0
1656285000000|2022-06-26 23:10:00|6110.1|6106.1|6111.6|6107.6|6113|6109|6110.1|6106.1|0
1656285300000|2022-06-26 23:15:00|6111.1|6108.1|6110.6|6107.6|6111.5|6108.5|6110.1|6107.1|0
1656285600000|2022-06-26 23:20:00|6110.4|6107.4|6111.5|6108.5|6111.8|6108.8|6110.4|6107.4|0
1656285900000|2022-06-26 23:25:00|6111.9|6108.9|6120.1|6117.1|6120.1|6117.1|6111.9|6108.9|0
1656286200000|2022-06-26 23:30:00|6119.8|6116.8|6115.4|6112.4|6120.1|6117.1|6114.7|6111.7|0
1656286500000|2022-06-26 23:35:00|6115.3|6112.3|6110.6|6107.6|6115.4|6112.4|6108.3|6105.3|0
1656286800000|2022-06-26 23:40:00|6110.2|6107.2|6105.9|6102.9|6110.6|6107.6|6104.9|6101.9|0
1656287100000|2022-06-26 23:45:00|6105.6|6102.6|6106.3|6103.3|6108.7|6105.7|6104.5|6101.5|0
1656287400000|2022-06-26 23:50:00|6106.1|6103.1|6105.1|6102.1|6107.7|6104.7|6103.9|6100.9|0
1656287700000|2022-06-26 23:55:00|6104.9|6101.9|6101.8|6098.8|6105.6|6102.6|6101.8|6098.8|0
1656288000000|2022-06-27 00:00:00|6101.3|6098.3|6097.9|6094.9|6106.7|6103.7|6096.2|6093.2|0
1656288300000|2022-06-27 00:05:00|6097.6|6094.6|6102.4|6099.4|6103.3|6100.3|6097.2|6094.2|0
1656288600000|2022-06-27 00:10:00|6102.5|6099.5|6099.3|6096.3|6102.7|6099.7|6098.7|6095.7|0
1656288900000|2022-06-27 00:15:00|6099.1|6096.1|6093.1|6090.1|6099.8|6096.8|6087.9|6084.9|0
1656289200000|2022-06-27 00:20:00|6092.2|6089.2|6098.2|6095.2|6098.2|6095.2|6089.7|6086.7|0
1656289500000|2022-06-27 00:25:00|6098.3|6095.3|6098.3|6095.3|6101.6|6098.6|6094.8|6091.8|0
1656289800000|2022-06-27 00:30:00|6100|6097|6095|6092|6101.7|6098.7|6094.9|6091.9|0
1656290100000|2022-06-27 00:35:00|6094.2|6091.2|6093.3|6090.3|6095.1|6092.1|6093.3|6090.3|0
1656290400000|2022-06-27 00:40:00|6094.2|6091.2|6090.7|6087.7|6098.4|6095.4|6089.9|6086.9|0
1656290700000|2022-06-27 00:45:00|6091.6|6088.6|6092.4|6089.4|6093.3|6090.3|6091.5|6088.5|0
1656291000000|2022-06-27 00:50:00|6091.6|6088.6|6089.8|6086.8|6096.7|6093.7|6089.8|6086.8|0
1656291300000|2022-06-27 00:55:00|6089.9|6086.9|6089.8|6086.8|6091.6|6088.6|6089.8|6086.8|0
1656291600000|2022-06-27 01:00:00|6090.6|6087.6|6096.7|6093.7|6096.7|6093.7|6089.8|6086.8|0
1656291900000|2022-06-27 01:05:00|6096.6|6093.6|6105.1|6102.1|6105.2|6102.2|6095.8|6092.8|0
1656292200000|2022-06-27 01:10:00|6105.2|6102.2|6103.4|6100.4|6105.2|6102.2|6101.7|6098.7|0
1656292500000|2022-06-27 01:15:00|6105.1|6102.1|6108.7|6105.7|6110.4|6107.4|6102.6|6099.6|0
1656292800000|2022-06-27 01:20:00|6110.4|6107.4|6108.7|6105.7|6110.4|6107.4|6105.2|6102.2|0
1656293100000|2022-06-27 01:25:00|6108.6|6105.6|6110.3|6107.3|6112|6109|6105.2|6102.2|0
1656293400000|2022-06-27 01:30:00|5890.6|5887.6|5891.5|5888.5|5891.6|5888.6|5889.8|5886.8|0
1656293700000|2022-06-27 01:35:00|5891.6|5888.6|5891.6|5888.6|5891.6|5888.6|5889.9|5886.9|0
1656294000000|2022-06-27 01:40:00|5890.8|5887.8|5888.3|5885.3|5891.6|5888.6|5888.2|5885.2|0
1656294300000|2022-06-27 01:45:00|5888.2|5885.2|5883.4|5880.4|5888.2|5885.2|5881.7|5878.7|0
1656294600000|2022-06-27 01:50:00|5883.3|5880.3|5888.3|5885.3|5888.3|5885.3|5881.7|5878.7|0
1656294900000|2022-06-27 01:55:00|5886.7|5883.7|5890|5887|5890|5887|5886.6|5883.6|0
1656295200000|2022-06-27 02:00:00|6108.8|6105.8|6112.4|6109.4|6112.4|6109.4|6108.8|6105.8|0
1656295500000|2022-06-27 02:05:00|6112.3|6109.3|6107.2|6104.2|6112.4|6109.4|6107.2|6104.2|0
1656295800000|2022-06-27 02:10:00|6108.1|6105.1|6105.4|6102.4|6108.9|6105.9|6105.4|6102.4|0
1656296100000|2022-06-27 02:15:00|6105.5|6102.5|6107.1|6104.1|6107.2|6104.2|6105.4|6102.4|0
1656296400000|2022-06-27 02:20:00|6107.2|6104.2|6108.9|6105.9|6110.6|6107.6|6107.2|6104.2|0
1656296700000|2022-06-27 02:25:00|6109|6106|6109.1|6106.1|6110.8|6107.8|6108.9|6105.9|0
1656297000000|2022-06-27 02:30:00|6110.7|6107.7|6119.1|6116.1|6122.2|6119.2|6110.7|6107.7|0
1656297300000|2022-06-27 02:35:00|6119|6116|6120.7|6117.7|6122.6|6119.6|6117.2|6114.2|0
1656297600000|2022-06-27 02:40:00|6120.6|6117.6|6120.6|6117.6|6120.7|6117.7|6117.2|6114.2|0
1656297900000|2022-06-27 02:45:00|6120.7|6117.7|6120.6|6117.6|6122.4|6119.4|6118.9|6115.9|0
1656298200000|2022-06-27 02:50:00|6122.3|6119.3|6122.2|6119.2|6122.7|6119.7|6122.2|6119.2|0
1656298500000|2022-06-27 02:55:00|6120.5|6117.5|6118.8|6115.8|6120.6|6117.6|6117.1|6114.1|0
1656298800000|2022-06-27 03:00:00|6117.1|6114.1|6120.5|6117.5|6122.2|6119.2|6117.1|6114.1|0
1656299100000|2022-06-27 03:05:00|6121.3|6118.3|6120.5|6117.5|6122.2|6119.2|6119.6|6116.6|0
1656299400000|2022-06-27 03:10:00|6121.3|6118.3|6120.4|6117.4|6122.2|6119.2|6120.4|6117.4|0
1656299700000|2022-06-27 03:15:00|6121.3|6118.3|6118.8|6115.8|6121.3|6118.3|6117.1|6114.1|0
1656300000000|2022-06-27 03:20:00|6119.6|6116.6|6118.7|6115.7|6120.5|6117.5|6118.7|6115.7|0
1656300300000|2022-06-27 03:25:00|6118.8|6115.8|6121.3|6118.3|6122.2|6119.2|6117|6114|0
1656300600000|2022-06-27 03:30:00|6122.2|6119.2|6122.2|6119.2|6122.2|6119.2|6120.5|6117.5|0
1656300900000|2022-06-27 03:35:00|6122.3|6119.3|6122.2|6119.2|6122.3|6119.3|6122.2|6119.2|0
1656301200000|2022-06-27 03:40:00|6122.3|6119.3|6127.4|6124.4|6127.4|6124.4|6122.3|6119.3|0
1656301500000|2022-06-27 03:45:00|6127.3|6124.3|6125.7|6122.7|6127.4|6124.4|6125.6|6122.6|0
1656301800000|2022-06-27 03:50:00|6125.6|6122.6|6125.7|6122.7|6127.4|6124.4|6125.6|6122.6|0
1656302100000|2022-06-27 03:55:00|6127.4|6124.4|6127.5|6124.5|6127.5|6124.5|6125.8|6122.8|0
1656302400000|2022-06-27 04:00:00|6127.4|6124.4|6125.7|6122.7|6127.5|6124.5|6124.8|6121.8|0
1656302700000|2022-06-27 04:05:00|6125.6|6122.6|6125.6|6122.6|6125.6|6122.6|6123.9|6120.9|0
1656303000000|2022-06-27 04:10:00|6123.9|6120.9|6125.6|6122.6|6125.6|6122.6|6123.9|6120.9|0
1656303300000|2022-06-27 04:15:00|6125.5|6122.5|6123.9|6120.9|6125.6|6122.6|6123.8|6120.8|0
1656303600000|2022-06-27 04:20:00|6123.8|6120.8|6125.7|6122.7|6125.7|6122.7|6123.8|6120.8|0
1656303900000|2022-06-27 04:25:00|6124|6121|6125.7|6122.7|6127.4|6124.4|6124|6121|0
1656304200000|2022-06-27 04:30:00|6125.6|6122.6|6124|6121|6125.7|6122.7|6124|6121|0
1656304500000|2022-06-27 04:35:00|6124.1|6121.1|6125.8|6122.8|6127.4|6124.4|6124|6121|0
1656304800000|2022-06-27 04:40:00|6125.7|6122.7|6127.4|6124.4|6127.4|6124.4|6125.7|6122.7|0
1656305100000|2022-06-27 04:45:00|6127.5|6124.5|6127.2|6124.2|6127.5|6124.5|6127.2|6124.2|0
1656305400000|2022-06-27 04:50:00|6127.3|6124.3|6125.3|6122.3|6127.3|6124.3|6125.3|6122.3|0
1656305700000|2022-06-27 04:55:00|6125.4|6122.4|6125.3|6122.3|6125.4|6122.4|6125.3|6122.3|0
1656306000000|2022-06-27 05:00:00|6123.6|6120.6|6125.8|6122.8|6125.8|6122.8|6123.6|6120.6|0
1656306300000|2022-06-27 05:05:00|6127.5|6124.5|6125.8|6122.8|6127.5|6124.5|6124.1|6121.1|0
1656306600000|2022-06-27 05:10:00|6126.7|6123.7|6122.4|6119.4|6127.6|6124.6|6122.4|6119.4|0
1656306900000|2022-06-27 05:15:00|6122.3|6119.3|6113.6|6110.6|6122.3|6119.3|6113.6|6110.6|0
1656307200000|2022-06-27 05:20:00|6115.3|6112.3|6117|6114|6122.2|6119.2|6115.3|6112.3|0
1656307500000|2022-06-27 05:25:00|6117.1|6114.1|6115.4|6112.4|6118.8|6115.8|6111.9|6108.9|0
1656307800000|2022-06-27 05:30:00|6114.6|6111.6|6115.5|6112.5|6115.5|6112.5|6112|6109|0
1656308100000|2022-06-27 05:35:00|6114.7|6111.7|6120.6|6117.6|6120.7|6117.7|6114.6|6111.6|0
1656308400000|2022-06-27 05:40:00|6120.7|6117.7|6120.5|6117.5|6122.3|6119.3|6120.4|6117.4|0
1656308700000|2022-06-27 05:45:00|5899.8|5896.8|5899.8|5896.8|5901.4|5898.4|5898.1|5895.1|0
1656309000000|2022-06-27 05:50:00|5899.7|5896.7|5898.1|5895.1|5899.7|5896.7|5896.4|5893.4|0
1656309300000|2022-06-27 05:55:00|5897.3|5894.3|5898.2|5895.2|5899.7|5896.7|5894.8|5891.8|0
1656309600000|2022-06-27 06:00:00|6117.1|6114.1|6112.1|6110.1|6122.6|6120.6|6111.6|6109.6|705
1656309900000|2022-06-27 06:05:00|6112.3|6110.3|6115.1|6113.1|6116.3|6114.3|6109.6|6107.6|211
1656310200000|2022-06-27 06:10:00|6114.8|6112.8|6115.3|6113.3|6119.3|6117.3|6114.3|6112.3|113
1656310500000|2022-06-27 06:15:00|6115.1|6113.1|6116.3|6114.3|6119.6|6117.6|6113.3|6111.3|59
1656310800000|2022-06-27 06:20:00|6116.1|6114.1|6115.6|6113.6|6119.8|6117.8|6114.3|6112.3|164
1656311100000|2022-06-27 06:25:00|6115.3|6113.3|6112.3|6110.3|6115.3|6113.3|6108.8|6106.8|194
1656311400000|2022-06-27 06:30:00|6112.6|6110.6|6109.3|6107.3|6115.1|6113.1|6108.6|6106.6|171
1656311700000|2022-06-27 06:35:00|6109.1|6107.1|6109.6|6107.6|6113.3|6111.3|6109.1|6107.1|147
1656312000000|2022-06-27 06:40:00|6110.1|6108.1|6108.8|6106.8|6112.1|6110.1|6105.6|6103.6|76
1656312300000|2022-06-27 06:45:00|6108.6|6106.6|6109.3|6107.3|6109.8|6107.8|6106.8|6104.8|21
1656312600000|2022-06-27 06:50:00|6109.1|6107.1|6112.3|6110.3|6112.3|6110.3|6104.6|6102.6|123
1656312900000|2022-06-27 06:55:00|6112.1|6110.1|6114.8|6112.8|6115.3|6113.3|6106.8|6104.8|198
1656313200000|2022-06-27 07:00:00|6114.3|6113.3|6119.8|6118.8|6119.8|6118.8|6099.3|6098.3|2259
1656313500000|2022-06-27 07:05:00|6119.3|6118.3|6119.3|6118.3|6127.3|6126.3|6114.8|6113.8|1311
1656313800000|2022-06-27 07:10:00|6119.8|6118.8|6118.8|6117.8|6126.6|6125.6|6109.3|6108.3|1042
1656314100000|2022-06-27 07:15:00|6119.1|6118.1|6107.8|6106.8|6129.1|6128.1|6105.6|6104.6|976
1656314400000|2022-06-27 07:20:00|6108.1|6107.1|6112.8|6111.8|6113.8|6112.8|6103.3|6102.3|817
1656314700000|2022-06-27 07:25:00|6113.1|6112.1|6117.1|6116.1|6125.8|6124.8|6111.8|6110.8|612
1656315000000|2022-06-27 07:30:00|6117.6|6116.6|6131.1|6130.1|6131.3|6130.3|6115.1|6114.1|809
1656315300000|2022-06-27 07:35:00|6130.8|6129.8|6141.1|6140.1|6142.6|6141.6|6128.3|6127.3|868
1656315600000|2022-06-27 07:40:00|6141.8|6140.8|6124|6123|6141.8|6140.8|6123|6122|761
1656315900000|2022-06-27 07:45:00|6123.8|6122.8|6128.3|6127.3|6130.3|6129.3|6122.3|6121.3|579
1656316200000|2022-06-27 07:50:00|6128|6127|6143|6142|6143|6142|6127|6126|571
1656316500000|2022-06-27 07:55:00|6143.3|6142.3|6146|6145|6150.5|6149.5|6143|6142|508
1656316800000|2022-06-27 08:00:00|6146.3|6145.3|6150.8|6149.8|6157.8|6156.8|6145.3|6144.3|674
1656317100000|2022-06-27 08:05:00|6151|6150|6148.5|6147.5|6158.8|6157.8|6148.5|6147.5|669
1656317400000|2022-06-27 08:10:00|6148.3|6147.3|6154.5|6153.5|6155|6154|6146.5|6145.5|503
1656317700000|2022-06-27 08:15:00|6154.3|6153.3|6147|6146|6156.3|6155.3|6146.5|6145.5|435
1656318000000|2022-06-27 08:20:00|6146.8|6145.8|6136.5|6135.5|6148.3|6147.3|6135.3|6134.3|397
1656318300000|2022-06-27 08:25:00|6136.8|6135.8|6137.5|6136.5|6138.8|6137.8|6132|6131|351
1656318600000|2022-06-27 08:30:00|6137.8|6136.8|6132.3|6131.3|6139.8|6138.8|6131|6130|406
1656318900000|2022-06-27 08:35:00|6132|6131|6123.5|6122.5|6133|6132|6123|6122|285
1656319200000|2022-06-27 08:40:00|6123.3|6122.3|6121.8|6120.8|6124.5|6123.5|6115.8|6114.8|323
1656319500000|2022-06-27 08:45:00|6121.5|6120.5|6115|6114|6123.3|6122.3|6112.5|6111.5|238
1656319800000|2022-06-27 08:50:00|6115.3|6114.3|6104.5|6103.5|6117|6116|6103.8|6102.8|299
1656320100000|2022-06-27 08:55:00|6104.8|6103.8|6103.3|6102.3|6106.8|6105.8|6100.3|6099.3|301
1656320400000|2022-06-27 09:00:00|6103.5|6102.5|6102.8|6101.8|6110|6109|6102.3|6101.3|370
1656320700000|2022-06-27 09:05:00|6103|6102|6098.8|6097.8|6103|6102|6096|6095|314
1656321000000|2022-06-27 09:10:00|6099|6098|6104|6103|6107.5|6106.5|6098.8|6097.8|302
1656321300000|2022-06-27 09:15:00|6103.8|6102.8|6106|6105|6106|6105|6100.5|6099.5|311
1656321600000|2022-06-27 09:20:00|6105.8|6104.8|6110.3|6109.3|6111.3|6110.3|6105.5|6104.5|232
1656321900000|2022-06-27 09:25:00|6110|6109|6110.5|6109.5|6112.3|6111.3|6106.3|6105.3|325
1656322200000|2022-06-27 09:30:00|6110.3|6109.3|6098.3|6097.3|6110.3|6109.3|6097|6096|332
1656322500000|2022-06-27 09:35:00|6098|6097|6089|6088|6099.5|6098.5|6089|6088|341
1656322800000|2022-06-27 09:40:00|6088.8|6087.8|6089.5|6088.5|6091.3|6090.3|6086.3|6085.3|186
1656323100000|2022-06-27 09:45:00|6089.3|6088.3|6091.3|6090.3|6093.3|6092.3|6089|6088|189
1656323400000|2022-06-27 09:50:00|6091|6090|6089.3|6088.3|6094.8|6093.8|6088.5|6087.5|233
1656323700000|2022-06-27 09:55:00|6089.5|6088.5|6092|6091|6094.8|6093.8|6087.3|6086.3|218
1656324000000|2022-06-27 10:00:00|6092.5|6091.5|6095.5|6094.5|6095.5|6094.5|6091|6090|223
1656324300000|2022-06-27 10:05:00|6095.3|6094.3|6085|6084|6095.3|6094.3|6084.8|6083.8|317
1656324600000|2022-06-27 10:10:00|6084.8|6083.8|6076.8|6075.8|6085.8|6084.8|6076.8|6075.8|314
1656324900000|2022-06-27 10:15:00|6077.3|6076.3|6088.3|6087.3|6089|6088|6076.3|6075.3|340
1656325200000|2022-06-27 10:20:00|6088.5|6087.5|6084.3|6083.3|6088.8|6087.8|6083.3|6082.3|245
1656325500000|2022-06-27 10:25:00|6084|6083|6078|6077|6084.5|6083.5|6070.8|6069.8|441
1656325800000|2022-06-27 10:30:00|6078.3|6077.3|6079|6078|6081.5|6080.5|6075|6074|362
1656326100000|2022-06-27 10:35:00|6079.3|6078.3|6075.5|6074.5|6081|6080|6072.8|6071.8|230
1656326400000|2022-06-27 10:40:00|6075.3|6074.3|6081.5|6080.5|6082|6081|6074.5|6073.5|228
1656326700000|2022-06-27 10:45:00|6081.3|6080.3|6079.5|6078.5|6082.8|6081.8|6075.8|6074.8|257
1656327000000|2022-06-27 10:50:00|6079.3|6078.3|6080|6079|6080.5|6079.5|6078|6077|158
1656327300000|2022-06-27 10:55:00|6080.3|6079.3|6087.5|6086.5|6088.3|6087.3|6079.5|6078.5|253
1656327600000|2022-06-27 11:00:00|6087.3|6086.3|6084.5|6083.5|6087.8|6086.8|6083.5|6082.5|1165
1656327900000|2022-06-27 11:05:00|6084.8|6083.8|6086|6085|6087|6086|6082.5|6081.5|137
1656328200000|2022-06-27 11:10:00|6086.3|6085.3|6086|6085|6087.5|6086.5|6085|6084|110
1656328500000|2022-06-27 11:15:00|6086.3|6085.3|6088.5|6087.5|6088.5|6087.5|6083.3|6082.3|122
1656328800000|2022-06-27 11:20:00|6088.3|6087.3|6081.8|6080.8|6088.5|6087.5|6081.5|6080.5|106
1656329100000|2022-06-27 11:25:00|6081.5|6080.5|6074.5|6073.5|6081.5|6080.5|6072.5|6071.5|268
1656329400000|2022-06-27 11:30:00|6074.8|6073.8|6083|6082|6083.8|6082.8|6074.5|6073.5|173
1656329700000|2022-06-27 11:35:00|6082.8|6081.8|6079.5|6078.5|6083|6082|6077.8|6076.8|125
1656330000000|2022-06-27 11:40:00|6079.6|6078.6|6079.6|6078.6|6081.1|6080.1|6078.1|6077.1|135
1656330300000|2022-06-27 11:45:00|6079.4|6078.4|6074.6|6073.6|6080.4|6079.4|6073.4|6072.4|158
1656330600000|2022-06-27 11:50:00|6074.9|6073.9|6069.6|6068.6|6076.6|6075.6|6069.6|6068.6|248
1656330900000|2022-06-27 11:55:00|6069.9|6068.9|6064.6|6063.6|6070.4|6069.4|6063.9|6062.9|334
1656331200000|2022-06-27 12:00:00|6064.9|6063.9|6066.6|6065.6|6071.1|6070.1|6064.4|6063.4|351
1656331500000|2022-06-27 12:05:00|6066.9|6065.9|6064.1|6063.1|6069.9|6068.9|6062.9|6061.9|367
1656331800000|2022-06-27 12:10:00|6063.9|6062.9|6062.9|6061.9|6065.6|6064.6|6060.1|6059.1|282
1656332100000|2022-06-27 12:15:00|6063.1|6062.1|6065.1|6064.1|6065.6|6064.6|6059.1|6058.1|397
1656332400000|2022-06-27 12:20:00|6064.9|6063.9|6060.6|6059.6|6067.1|6066.1|6058.9|6057.9|193
1656332700000|2022-06-27 12:25:00|6060.4|6059.4|6055.9|6054.9|6061.4|6060.4|6055.6|6054.6|193
1656333000000|2022-06-27 12:30:00|6056.1|6055.1|6049.9|6048.9|6058.6|6057.6|6048.4|6047.4|397
1656333300000|2022-06-27 12:35:00|6050.1|6049.1|6058.9|6057.9|6058.9|6057.9|6049.6|6048.6|263
1656333600000|2022-06-27 12:40:00|6058.6|6057.6|6064.9|6063.9|6066.6|6065.6|6057.1|6056.1|242
1656333900000|2022-06-27 12:45:00|6065.1|6064.1|6065.6|6064.6|6066.6|6065.6|6060.9|6059.9|115
1656334200000|2022-06-27 12:50:00|6065.4|6064.4|6056.6|6055.6|6066.6|6065.6|6056.6|6055.6|168
1656334500000|2022-06-27 12:55:00|6056.4|6055.4|6061.4|6060.4|6061.9|6060.9|6056.1|6055.1|126
1656334800000|2022-06-27 13:00:00|6061.6|6060.6|6061.9|6060.9|6062.9|6061.9|6057.6|6056.6|204
1656335100000|2022-06-27 13:05:00|6061.1|6060.1|6060.1|6059.1|6063.1|6062.1|6059.1|6058.1|134
1656335400000|2022-06-27 13:10:00|6059.9|6058.9|6060.6|6059.6|6061.4|6060.4|6055.1|6054.1|192
1656335700000|2022-06-27 13:15:00|6060.9|6059.9|6060.1|6059.1|6063.6|6062.6|6058.6|6057.6|123
1656336000000|2022-06-27 13:20:00|6060.6|6059.6|6055.9|6054.9|6061.4|6060.4|6054.4|6053.4|238
1656336300000|2022-06-27 13:25:00|6056.1|6055.1|6054.9|6053.9|6057.6|6056.6|6053.1|6052.1|311
1656336600000|2022-06-27 13:30:00|6055.1|6054.1|6041.4|6040.4|6059.6|6058.6|6039.6|6038.6|1003
1656336900000|2022-06-27 13:35:00|6041.1|6040.1|6049.9|6048.9|6051.4|6050.4|6036.9|6035.9|864
1656337200000|2022-06-27 13:40:00|6050.1|6049.1|6040.6|6039.6|6050.6|6049.6|6037.4|6036.4|593
1656337500000|2022-06-27 13:45:00|6040.9|6039.9|6033.4|6032.4|6041.1|6040.1|6030.1|6029.1|535
1656337800000|2022-06-27 13:50:00|6033.6|6032.6|6046.4|6045.4|6048.4|6047.4|6032.1|6031.1|342
1656338100000|2022-06-27 13:55:00|6046.6|6045.6|6036.9|6035.9|6046.6|6045.6|6035.9|6034.9|277
1656338400000|2022-06-27 14:00:00|6037.6|6036.6|6055.9|6054.9|6057.4|6056.4|6037.6|6036.6|573
1656338700000|2022-06-27 14:05:00|6055.6|6054.6|6045.9|6044.9|6057.4|6056.4|6041.1|6040.1|654
1656339000000|2022-06-27 14:10:00|6046.1|6045.1|6038.4|6037.4|6047.4|6046.4|6034.9|6033.9|722
1656339300000|2022-06-27 14:15:00|6038.9|6037.9|6041.4|6040.4|6044.2|6043.2|6032.4|6031.4|679
1656339600000|2022-06-27 14:20:00|6041.2|6040.2|6038.9|6037.9|6048.9|6047.9|6036.4|6035.4|450
1656339900000|2022-06-27 14:25:00|6039.2|6038.2|6034.9|6033.9|6039.7|6038.7|6030.9|6029.9|440
1656340200000|2022-06-27 14:30:00|6034.7|6033.7|6044.7|6043.7|6045.2|6044.2|6033.9|6032.9|758
1656340500000|2022-06-27 14:35:00|6043.9|6042.9|6042.2|6041.2|6045.9|6044.9|6035.4|6034.4|558
1656340800000|2022-06-27 14:40:00|6042.4|6041.4|6049.7|6048.7|6050.9|6049.9|6039.4|6038.4|584
1656341100000|2022-06-27 14:45:00|6049.9|6048.9|6055.9|6054.9|6056.4|6055.4|6046.9|6045.9|461
1656341400000|2022-06-27 14:50:00|6056.4|6055.4|6060.4|6059.4|6061.4|6060.4|6055.4|6054.4|414
1656341700000|2022-06-27 14:55:00|6060.7|6059.7|6062.2|6061.2|6064.9|6063.9|6059.4|6058.4|392
1656342000000|2022-06-27 15:00:00|6061.9|6060.9|6058.9|6057.9|6064.2|6063.2|6057.2|6056.2|537
1656342300000|2022-06-27 15:05:00|6058.7|6057.7|6049.4|6048.4|6058.7|6057.7|6049.4|6048.4|426
1656342600000|2022-06-27 15:10:00|6048.9|6047.9|6048.4|6047.4|6052.4|6051.4|6045.4|6044.4|484
1656342900000|2022-06-27 15:15:00|6048.9|6047.9|6051.4|6050.4|6055.9|6054.9|6047.4|6046.4|636
1656343200000|2022-06-27 15:20:00|6051.7|6050.7|6063.9|6062.9|6064.2|6063.2|6049.7|6048.7|767
1656343500000|2022-06-27 15:25:00|6063.7|6062.7|6065.9|6064.9|6066.4|6065.4|6061.9|6060.9|1108
1656343800000|2022-06-27 15:30:00|6066.7|6064.7|6050.7|6048.7|6067.4|6065.4|6050.4|6048.4|2582
1656344100000|2022-06-27 15:35:00|6050.9|6048.9|6047.7|6045.7|6053.4|6051.4|6045.4|6043.4|1196
1656344400000|2022-06-27 15:40:00|6047.4|6045.4|6056.4|6054.4|6059.2|6057.2|6045.4|6043.4|2957
1656344700000|2022-06-27 15:45:00|6056.7|6054.7|6051.4|6049.4|6060.7|6058.7|6049.9|6047.9|968
1656345000000|2022-06-27 15:50:00|6050.9|6048.9|6048.4|6046.4|6051.9|6049.9|6047.4|6045.4|116
1656345300000|2022-06-27 15:55:00|6048.2|6046.2|6053.9|6051.9|6054.4|6052.4|6045.9|6043.9|122
1656345600000|2022-06-27 16:00:00|6054.2|6052.2|6047.9|6045.9|6056.2|6054.2|6044.4|6042.4|166
1656345900000|2022-06-27 16:05:00|6048.2|6046.2|6047.4|6045.4|6050.2|6048.2|6044.9|6042.9|108
1656346200000|2022-06-27 16:10:00|6047.2|6045.2|6045.4|6043.4|6047.4|6045.4|6043.9|6041.9|150
1656346500000|2022-06-27 16:15:00|6045.7|6043.7|6045.9|6043.9|6046.4|6044.4|6040.7|6038.7|61
1656346800000|2022-06-27 16:20:00|6045.7|6043.7|6039.7|6037.7|6048.7|6046.7|6039.7|6037.7|138
1656347100000|2022-06-27 16:25:00|6040.2|6038.2|6033.9|6031.9|6040.9|6038.9|6033.2|6031.2|130
1656347400000|2022-06-27 16:30:00|6033.7|6031.7|6033.4|6031.4|6035.4|6033.4|6031.4|6029.4|260
1656347700000|2022-06-27 16:35:00|6033.2|6031.2|6038.4|6036.4|6039.2|6037.2|6032.2|6030.2|42
1656348000000|2022-06-27 16:40:00|6038.2|6036.2|6044.7|6042.7|6044.7|6042.7|6037.2|6035.2|37
1656348300000|2022-06-27 16:45:00|6044.9|6042.9|6044.9|6042.9|6046.2|6044.2|6040.4|6038.4|96
1656348600000|2022-06-27 16:50:00|6044.7|6042.7|6047.9|6045.9|6048.4|6046.4|6043.7|6041.7|19
1656348900000|2022-06-27 16:55:00|6048.2|6046.2|6048.4|6046.4|6048.9|6046.9|6044.4|6042.4|61
1656349200000|2022-06-27 17:00:00|6048.2|6046.2|6039.7|6037.7|6048.9|6046.9|6039.4|6037.4|66
1656349500000|2022-06-27 17:05:00|6039.4|6037.4|6038.4|6036.4|6039.7|6037.7|6034.7|6032.7|63
1656349800000|2022-06-27 17:10:00|6038.7|6036.7|6042.4|6040.4|6044.9|6042.9|6038.7|6036.7|65
1656350100000|2022-06-27 17:15:00|6042.2|6040.2|6043.9|6041.9|6044.4|6042.4|6040.7|6038.7|31
1656350400000|2022-06-27 17:20:00|6044.2|6042.2|6041.9|6039.9|6045.4|6043.4|6039.7|6037.7|24
1656350700000|2022-06-27 17:25:00|6042.2|6040.2|6040.7|6038.7|6042.4|6040.4|6038.2|6036.2|27
1656351000000|2022-06-27 17:30:00|6040.4|6038.4|6037.4|6035.4|6041.4|6039.4|6036.7|6034.7|39
1656351300000|2022-06-27 17:35:00|6037.2|6035.2|6038.7|6036.7|6039.4|6037.4|6035.2|6033.2|51
1656351600000|2022-06-27 17:40:00|6038.4|6036.4|6032.2|6030.2|6039.2|6037.2|6031.4|6029.4|39
1656351900000|2022-06-27 17:45:00|6032.4|6030.4|6031.9|6029.9|6032.7|6030.7|6025.7|6023.7|88
1656352200000|2022-06-27 17:50:00|6032.2|6030.2|6032.7|6030.7|6034.2|6032.2|6030.9|6028.9|10
1656352500000|2022-06-27 17:55:00|6032.9|6030.9|6031.2|6029.2|6033.4|6031.4|6030.2|6028.2|42
1656352800000|2022-06-27 18:00:00|6030.9|6028.9|6032.9|6030.9|6032.9|6030.9|6025.9|6023.9|50
1656353100000|2022-06-27 18:05:00|6033.2|6031.2|6031.7|6029.7|6033.4|6031.4|6028.2|6026.2|21
1656353400000|2022-06-27 18:10:00|6031.4|6029.4|6032.2|6030.2|6035.2|6033.2|6029.2|6027.2|86
1656353700000|2022-06-27 18:15:00|6032.4|6030.4|6037.9|6035.9|6038.2|6036.2|6031.9|6029.9|52
1656354000000|2022-06-27 18:20:00|6038.2|6036.2|6036.2|6034.2|6038.2|6036.2|6033.9|6031.9|62
1656354300000|2022-06-27 18:25:00|6035.9|6033.9|6031.9|6029.9|6035.9|6033.9|6030.4|6028.4|69
1656354600000|2022-06-27 18:30:00|6031.7|6029.7|6033.4|6031.4|6033.4|6031.4|6029.2|6027.2|61
1656354900000|2022-06-27 18:35:00|6033.2|6031.2|6035.7|6033.7|6036.2|6034.2|6031.2|6029.2|51
1656355200000|2022-06-27 18:40:00|6035.4|6033.4|6033.2|6031.2|6035.4|6033.4|6031.9|6029.9|12
1656355500000|2022-06-27 18:45:00|6033.4|6031.4|6034.9|6032.9|6036.4|6034.4|6030.7|6028.7|108
1656355800000|2022-06-27 18:50:00|6034.7|6032.7|6032.7|6030.7|6034.7|6032.7|6030.7|6028.7|27
1656356100000|2022-06-27 18:55:00|6032.4|6030.4|6029.9|6027.9|6033.7|6031.7|6029.4|6027.4|26
1656356400000|2022-06-27 19:00:00|6030.2|6028.2|6023.9|6021.9|6031.7|6029.7|6021.7|6019.7|112
1656356700000|2022-06-27 19:05:00|6023.7|6021.7|6028.4|6026.4|6029.7|6027.7|6020.2|6018.2|51
1656357000000|2022-06-27 19:10:00|6028.2|6026.2|6035.9|6033.9|6036.2|6034.2|6028.2|6026.2|49
1656357300000|2022-06-27 19:15:00|6036.2|6034.2|6035.7|6033.7|6039.2|6037.2|6033.7|6031.7|160
1656357600000|2022-06-27 19:20:00|6035.4|6033.4|6033.4|6031.4|6036.7|6034.7|6031.9|6029.9|21
1656357900000|2022-06-27 19:25:00|6033.7|6031.7|6032.7|6030.7|6036.7|6034.7|6030.2|6028.2|29
1656358200000|2022-06-27 19:30:00|6032.4|6030.4|6030.9|6028.9|6032.7|6030.7|6029.7|6027.7|20
1656358500000|2022-06-27 19:35:00|6031.2|6029.2|6027.2|6025.2|6031.4|6029.4|6024.7|6022.7|50
1656358800000|2022-06-27 19:40:00|6027.4|6025.4|6034.2|6032.2|6034.4|6032.4|6026.7|6024.7|42
1656359100000|2022-06-27 19:45:00|6033.9|6031.9|6034.7|6032.7|6038.2|6036.2|6031.2|6029.2|71
1656359400000|2022-06-27 19:50:00|6031.7|6029.7|6025.9|6023.9|6031.7|6029.7|6022.7|6020.7|257
1656359700000|2022-06-27 19:55:00|6025.7|6023.7|6032.2|6030.2|6034.9|6032.9|6023.4|6021.4|218
1656360000000|2022-06-27 20:00:00|6030.7|6026.7|6038.9|6034.9|6042.9|6038.9|6030.7|6026.7|0
1656360300000|2022-06-27 20:05:00|6039.3|6035.3|6041.3|6037.3|6041.5|6037.5|6036.8|6032.8|0
1656360600000|2022-06-27 20:10:00|6041|6037|6041|6037|6042.7|6038.7|6039.4|6035.4|0
1656360900000|2022-06-27 20:15:00|6041.4|6037.4|6043.6|6039.6|6045|6041|6041|6037|0
1656361200000|2022-06-27 20:20:00|6043.3|6039.3|6045.8|6041.8|6047.9|6043.9|6042.9|6038.9|0
1656361500000|2022-06-27 20:25:00|6046.1|6042.1|6043|6039|6046.8|6042.8|6042.7|6038.7|0
1656361800000|2022-06-27 20:30:00|6043.4|6039.4|6043.1|6039.1|6044.4|6040.4|6042.2|6038.2|0
1656362100000|2022-06-27 20:35:00|6042.7|6038.7|6043.7|6039.7|6045.5|6041.5|6042.7|6038.7|0
1656362400000|2022-06-27 20:40:00|6043.4|6039.4|6043.1|6039.1|6044.1|6040.1|6042.2|6038.2|0
1656362700000|2022-06-27 20:45:00|6043.4|6039.4|6045.1|6041.1|6045.8|6041.8|6043.4|6039.4|0
1656363000000|2022-06-27 20:50:00|6045.3|6041.3|6044.6|6040.6|6046.2|6042.2|6043.8|6039.8|0
1656363300000|2022-06-27 20:55:00|6044.8|6040.8|6044.1|6040.1|6045.1|6041.1|6043.8|6039.8|0
1656363600000|2022-06-27 21:00:00|6044.3|6040.3|6045.3|6041.3|6045.3|6041.3|6044.3|6040.3|0
1656363900000|2022-06-27 21:05:00|6045.7|6041.7|6045.9|6041.9|6046.1|6042.1|6045.3|6041.3|0
1656364200000|2022-06-27 21:10:00|6045.7|6041.7|6045.7|6041.7|6046.1|6042.1|6045.7|6041.7|0
1656364500000|2022-06-27 21:15:00|6045.9|6041.9|6045.6|6041.6|6046.1|6042.1|6045.4|6041.4|0
1656364800000|2022-06-27 21:20:00|6045.4|6041.4|6045.3|6041.3|6045.6|6041.6|6045.1|6041.1|0
1656365100000|2022-06-27 21:25:00|6045.1|6041.1|6045.3|6041.3|6045.3|6041.3|6045.1|6041.1|0
1656365400000|2022-06-27 21:30:00|6045|6041|6045.2|6041.2|6045.2|6041.2|6045|6041|0
1656365700000|2022-06-27 21:35:00|6045|6041|6043.8|6039.8|6045|6041|6043.5|6039.5|0
1656366000000|2022-06-27 21:40:00|6043.6|6039.6|6042.2|6038.2|6043.6|6039.6|6042.2|6038.2|0
1656366300000|2022-06-27 21:45:00|6042.3|6038.3|6043.2|6039.2|6043.2|6039.2|6042.2|6038.2|0
1656366600000|2022-06-27 21:50:00|6043|6039|6043.2|6039.2|6043.5|6039.5|6042.7|6038.7|0
1656366900000|2022-06-27 21:55:00|6043.3|6039.3|6043.5|6039.5|6044.4|6040.4|6043.2|6039.2|0
1656367200000|2022-06-27 22:00:00|6043.6|6039.6|6039.7|6035.7|6047.8|6043.8|6039|6035|0
1656367500000|2022-06-27 22:05:00|6039.9|6035.9|6040.8|6036.8|6040.9|6036.9|6039.2|6035.2|0
1656367800000|2022-06-27 22:10:00|6040.9|6036.9|6040.3|6036.3|6042|6038|6038.6|6034.6|0
1656368100000|2022-06-27 22:15:00|6040.7|6036.7|6038.9|6034.9|6041|6037|6038.9|6034.9|0
1656368400000|2022-06-27 22:20:00|6039.3|6035.3|6038.9|6034.9|6039.6|6035.6|6037.9|6033.9|0
1656368700000|2022-06-27 22:25:00|6038.8|6034.8|6040|6036|6040.7|6036.7|6038.6|6034.6|0
1656369000000|2022-06-27 22:30:00|6039.8|6035.8|6040|6036|6040.3|6036.3|6038.9|6034.9|0
1656369300000|2022-06-27 22:35:00|6040.3|6036.3|6039.6|6035.6|6040.6|6036.6|6039.4|6035.4|0
1656369600000|2022-06-27 22:40:00|6039.8|6035.8|6040|6036|6040|6036|6039.3|6035.3|0
1656369900000|2022-06-27 22:45:00|6040.3|6036.3|6041.3|6037.3|6042.5|6038.5|6040.3|6036.3|0
1656370200000|2022-06-27 22:50:00|6041.2|6037.2|6042|6038|6042.5|6038.5|6041|6037|0
1656370500000|2022-06-27 22:55:00|6042.2|6038.2|6042|6038|6042.9|6038.9|6042|6038|0
1656370800000|2022-06-27 23:00:00|6042.5|6038.5|6044.6|6040.6|6045.6|6041.6|6041.7|6037.7|0
1656371100000|2022-06-27 23:05:00|6044.3|6040.3|6045.3|6041.3|6045.3|6041.3|6044.3|6040.3|0
1656371400000|2022-06-27 23:10:00|6045.4|6041.4|6045.5|6041.5|6047.1|6043.1|6044.3|6040.3|0
1656371700000|2022-06-27 23:15:00|6045.7|6041.7|6044.6|6041.6|6045.7|6042.2|6043.3|6040.3|0
1656372000000|2022-06-27 23:20:00|6044.8|6041.8|6044.2|6041.2|6045|6042|6043.9|6040.9|0
1656372300000|2022-06-27 23:25:00|6044.3|6041.3|6044.6|6041.6|6044.9|6041.9|6043.9|6040.9|0
1656372600000|2022-06-27 23:30:00|6044.8|6041.8|6043.6|6040.6|6044.9|6041.9|6043.6|6040.6|0
1656372900000|2022-06-27 23:35:00|6043.5|6040.5|6043.2|6040.2|6043.5|6040.5|6042.9|6039.9|0
1656373200000|2022-06-27 23:40:00|6043|6040|6041.8|6038.8|6043.2|6040.2|6041.8|6038.8|0
1656373500000|2022-06-27 23:45:00|6042.2|6039.2|6043.9|6040.9|6044.4|6041.4|6042.2|6039.2|0
1656373800000|2022-06-27 23:50:00|6044.1|6041.1|6040|6037|6044.2|6041.2|6040|6037|0
1656374100000|2022-06-27 23:55:00|6039.9|6036.9|6038.4|6035.4|6040.8|6037.8|6035|6032|0
1656374400000|2022-06-28 00:00:00|6038.8|6035.8|6045.5|6042.5|6047.9|6044.9|6037.8|6034.8|0
1656374700000|2022-06-28 00:05:00|6045.3|6042.3|6049.6|6046.6|6050.4|6047.4|6044.3|6041.3|0
1656375000000|2022-06-28 00:10:00|6049.2|6046.2|6048.5|6045.5|6051|6048|6047.9|6044.9|0
1656375300000|2022-06-28 00:15:00|6048.6|6045.6|6052.3|6049.3|6058.2|6055.2|6048.6|6045.6|0
1656375600000|2022-06-28 00:20:00|6050.6|6047.6|6049.8|6046.8|6053.1|6050.1|6048.9|6045.9|0
1656375900000|2022-06-28 00:25:00|6050.6|6047.6|6052.9|6049.9|6052.9|6049.9|6048.7|6045.7|0
1656376200000|2022-06-28 00:30:00|6052.1|6049.1|6054.6|6051.6|6055.5|6052.5|6052.1|6049.1|0
1656376500000|2022-06-28 00:35:00|6055.5|6052.5|6052.1|6049.1|6055.5|6052.5|6052.1|6049.1|0
1656376800000|2022-06-28 00:40:00|6053.8|6050.8|6052.1|6049.1|6053.8|6050.8|6052.1|6049.1|0
1656377100000|2022-06-28 00:45:00|6050.4|6047.4|6050.3|6047.3|6052.1|6049.1|6048.7|6045.7|0
1656377400000|2022-06-28 00:50:00|6052|6049|6046.9|6043.9|6052|6049|6043.5|6040.5|0
1656377700000|2022-06-28 00:55:00|6048.6|6045.6|6052|6049|6052|6049|6046.9|6043.9|0
1656378000000|2022-06-28 01:00:00|6051.9|6048.9|6053.6|6050.6|6053.6|6050.6|6051.1|6048.1|0
1656378300000|2022-06-28 01:05:00|6054.5|6051.5|6052|6049|6054.5|6051.5|6051.9|6048.9|0
1656378600000|2022-06-28 01:10:00|6052.8|6049.8|6055.3|6052.3|6055.4|6052.4|6051.9|6048.9|0
1656378900000|2022-06-28 01:15:00|6055.4|6052.4|6055.4|6052.4|6057|6054|6053.6|6050.6|0
1656379200000|2022-06-28 01:20:00|6055.3|6052.3|6051.9|6048.9|6057|6054|6051.9|6048.9|0
1656379500000|2022-06-28 01:25:00|6052|6049|6046.9|6043.9|6052.9|6049.9|6043.5|6040.5|0
1656379800000|2022-06-28 01:30:00|6045.2|6042.2|6048.5|6045.5|6050.3|6047.3|6043.5|6040.5|0
1656380100000|2022-06-28 01:35:00|6046.8|6043.8|6051.1|6048.1|6053.6|6050.6|6046.8|6043.8|0
1656380400000|2022-06-28 01:40:00|6051.9|6048.9|6043.6|6040.6|6051.9|6048.9|6043.6|6040.6|0
1656380700000|2022-06-28 01:45:00|6045.2|6042.2|6035.9|6032.9|6045.2|6042.2|6035|6032|0
1656381000000|2022-06-28 01:50:00|6035|6032|6031.5|6028.5|6040.1|6037.1|6031.5|6028.5|0
1656381300000|2022-06-28 01:55:00|6032.4|6029.4|6026.4|6023.4|6033.2|6030.2|6024.7|6021.7|0
1656381600000|2022-06-28 02:00:00|6027.2|6024.2|6031.5|6028.5|6034.9|6031.9|6027.2|6024.2|0
1656381900000|2022-06-28 02:05:00|6033.2|6030.2|6036.6|6033.6|6036.6|6033.6|6032.3|6029.3|0
1656382200000|2022-06-28 02:10:00|6034.9|6031.9|6033.2|6030.2|6036.6|6033.6|6033.2|6030.2|0
1656382500000|2022-06-28 02:15:00|6034.9|6031.9|6033.2|6030.2|6035.8|6032.8|6032.3|6029.3|0
1656382800000|2022-06-28 02:20:00|6031.5|6028.5|6028.1|6025.1|6031.5|6028.5|6026.3|6023.3|0
1656383100000|2022-06-28 02:25:00|6028|6025|6018.7|6015.7|6029.8|6026.8|6013.6|6010.6|0
1656383400000|2022-06-28 02:30:00|6017.1|6014.1|6020.6|6017.6|6020.6|6017.6|6015.4|6012.4|0
1656383700000|2022-06-28 02:35:00|6022.3|6019.3|6019|6016|6022.3|6019.3|6018.9|6015.9|0
1656384000000|2022-06-28 02:40:00|6019.8|6016.8|6019|6016|6020.7|6017.7|6018.1|6015.1|0
1656384300000|2022-06-28 02:45:00|6020.6|6017.6|6022.4|6019.4|6024.1|6021.1|6017.2|6014.2|0
1656384600000|2022-06-28 02:50:00|6024.1|6021.1|6024.9|6021.9|6025.8|6022.8|6024.1|6021.1|0
1656384900000|2022-06-28 02:55:00|6025.7|6022.7|6025|6022|6025.8|6022.8|6024.1|6021.1|0
1656385200000|2022-06-28 03:00:00|6025.8|6022.8|6025.8|6022.8|6025.8|6022.8|6023.2|6020.2|0
1656385500000|2022-06-28 03:05:00|6027.5|6024.5|6032.6|6029.6|6034.3|6031.3|6027.5|6024.5|0
1656385800000|2022-06-28 03:10:00|6031.8|6028.8|6029.2|6026.2|6031.8|6028.8|6029.2|6026.2|0
1656386100000|2022-06-28 03:15:00|6030|6027|6030.9|6027.9|6030.9|6027.9|6027.5|6024.5|0
1656386400000|2022-06-28 03:20:00|6030.8|6027.8|6029.2|6026.2|6030.8|6027.8|6025.8|6022.8|0
1656386700000|2022-06-28 03:25:00|6030.9|6027.9|6034.4|6031.4|6036.1|6033.1|6030.9|6027.9|0
1656387000000|2022-06-28 03:30:00|6034.3|6031.3|6036|6033|6039.4|6036.4|6034.3|6031.3|0
1656387300000|2022-06-28 03:35:00|6034.3|6031.3|6034.3|6031.3|6036|6033|6032.6|6029.6|0
1656387600000|2022-06-28 03:40:00|6035.1|6032.1|6035.2|6032.2|6036|6033|6034.3|6031.3|0
1656387900000|2022-06-28 03:45:00|6036|6033|6037.7|6034.7|6039.4|6036.4|6036|6033|0
1656388200000|2022-06-28 03:50:00|6037.8|6034.8|6035.2|6032.2|6039.4|6036.4|6034.3|6031.3|0
1656388500000|2022-06-28 03:55:00|6036|6033|6036|6033|6037.7|6034.7|6034.3|6031.3|0
1656388800000|2022-06-28 04:00:00|6036.8|6033.8|6039.6|6036.6|6039.6|6036.6|6036|6033|0
1656389100000|2022-06-28 04:05:00|6037.9|6034.9|6037.9|6034.9|6037.9|6034.9|6037.9|6034.9|0
1656389400000|2022-06-28 04:10:00|6039.5|6036.5|6039.5|6036.5|6039.6|6036.6|6038.7|6035.7|0
1656389700000|2022-06-28 04:15:00|6037.8|6034.8|6032.7|6029.7|6037.9|6034.9|6032.7|6029.7|0
1656390000000|2022-06-28 04:20:00|6031|6028|6032.7|6029.7|6033.6|6030.6|6031|6028|0
1656390300000|2022-06-28 04:25:00|6033.6|6030.6|6034.4|6031.4|6034.4|6031.4|6032.7|6029.7|0
1656390600000|2022-06-28 04:30:00|6034.5|6031.5|6041.3|6038.3|6041.3|6038.3|6034.4|6031.4|0
1656390900000|2022-06-28 04:35:00|6042.1|6039.1|6043.1|6040.1|6043.2|6040.2|6041.3|6038.3|0
1656391200000|2022-06-28 04:40:00|6043.2|6040.2|6038.1|6035.1|6043.2|6040.2|6038|6035|0
1656391500000|2022-06-28 04:45:00|6039.7|6036.7|6039.7|6036.7|6039.8|6036.8|6038|6035|0
1656391800000|2022-06-28 04:50:00|6038|6035|6038|6035|6038|6035|6036.3|6033.3|0
1656392100000|2022-06-28 04:55:00|6037.9|6034.9|6039.9|6036.9|6039.9|6036.9|6037.9|6034.9|0
1656392400000|2022-06-28 05:00:00|6041.6|6038.6|6040.2|6037.2|6045.3|6042.3|6040.1|6037.1|0
1656392700000|2022-06-28 05:05:00|6039.3|6036.3|6044.3|6041.3|6044.3|6041.3|6038.5|6035.5|0
1656393000000|2022-06-28 05:10:00|6044.2|6041.2|6044.3|6041.3|6046|6043|6042.6|6039.6|0
1656393300000|2022-06-28 05:15:00|6044.2|6041.2|6042.6|6039.6|6044.3|6041.3|6041.7|6038.7|0
1656393600000|2022-06-28 05:20:00|6042.5|6039.5|6039.2|6036.2|6042.6|6039.6|6039.2|6036.2|0
1656393900000|2022-06-28 05:25:00|6039.8|6036.8|6040|6037|6043.3|6040.3|6038.1|6035.1|0
1656394200000|2022-06-28 05:30:00|6041.6|6038.6|6045|6042|6045|6042|6039.9|6036.9|0
1656394500000|2022-06-28 05:35:00|6045.1|6042.1|6048.1|6045.1|6051.5|6048.5|6045.1|6042.1|0
1656394800000|2022-06-28 05:40:00|6049|6046|6048.1|6045.1|6049|6046|6046.4|6043.4|0
1656395100000|2022-06-28 05:45:00|6047.3|6044.3|6046.4|6043.4|6049.8|6046.8|6044.7|6041.7|0
1656395400000|2022-06-28 05:50:00|6047.3|6044.3|6044.7|6041.7|6048.1|6045.1|6044.7|6041.7|0
1656395700000|2022-06-28 05:55:00|6044.8|6041.8|6048.1|6045.1|6051.5|6048.5|6044.7|6041.7|0
1656396000000|2022-06-28 06:00:00|6049.8|6046.8|6057.4|6055.4|6057.4|6055.4|6047.2|6044.6|225
1656396300000|2022-06-28 06:05:00|6057.2|6055.2|6071.7|6069.7|6071.7|6069.7|6055.7|6053.7|184
1656396600000|2022-06-28 06:10:00|6071.9|6069.9|6078.7|6076.7|6086.9|6084.9|6068.7|6066.7|269
1656396900000|2022-06-28 06:15:00|6078.4|6076.4|6084.9|6082.9|6089.4|6087.4|6073.4|6071.4|109
1656397200000|2022-06-28 06:20:00|6085.2|6083.2|6084.9|6082.9|6091.4|6089.4|6081.9|6079.9|96
1656397500000|2022-06-28 06:25:00|6084.7|6082.7|6089.4|6087.4|6089.7|6087.7|6083.4|6081.4|81
1656397800000|2022-06-28 06:30:00|6089.9|6087.9|6088.9|6086.9|6093.2|6091.2|6086.2|6084.2|197
1656398100000|2022-06-28 06:35:00|6089.2|6087.2|6089.9|6087.9|6089.9|6087.9|6084.2|6082.2|144
1656398400000|2022-06-28 06:40:00|6089.7|6087.7|6097.9|6095.9|6098.9|6096.9|6086.7|6084.7|207
1656398700000|2022-06-28 06:45:00|6097.7|6095.7|6099.2|6097.2|6099.7|6097.7|6094.4|6092.4|143
1656399000000|2022-06-28 06:50:00|6098.9|6096.9|6096.4|6094.4|6100.7|6098.7|6095.9|6093.9|214
1656399300000|2022-06-28 06:55:00|6096.2|6094.2|6095.9|6093.9|6098.9|6096.9|6088.9|6086.9|286
1656399600000|2022-06-28 07:00:00|6095.4|6094.4|6112.4|6111.4|6114.2|6113.2|6095.4|6094.4|1462
1656399900000|2022-06-28 07:05:00|6112.7|6111.7|6114.7|6113.7|6117.4|6116.4|6105.9|6104.9|823
1656400200000|2022-06-28 07:10:00|6114.9|6113.9|6131.7|6130.7|6140.4|6139.4|6113.9|6112.9|1010
1656400500000|2022-06-28 07:15:00|6131.2|6130.2|6105.7|6104.7|6132.4|6131.4|6105.4|6104.4|869
1656400800000|2022-06-28 07:20:00|6105.4|6104.4|6105.4|6104.4|6109.4|6108.4|6096.4|6095.4|706
1656401100000|2022-06-28 07:25:00|6105.2|6104.2|6091.9|6090.9|6111.2|6110.2|6089.4|6088.4|633
1656401400000|2022-06-28 07:30:00|6091.7|6090.7|6088.9|6087.9|6091.7|6090.7|6078.2|6077.2|556
1656401700000|2022-06-28 07:35:00|6089.2|6088.2|6088.4|6087.4|6097.2|6096.2|6085.9|6084.9|580
1656402000000|2022-06-28 07:40:00|6088.6|6087.6|6083.9|6082.9|6094.6|6093.6|6082.6|6081.6|387
1656402300000|2022-06-28 07:45:00|6083.6|6082.6|6082.1|6081.1|6090.1|6089.1|6077.9|6076.9|332
1656402600000|2022-06-28 07:50:00|6082.4|6081.4|6094.6|6093.6|6096.4|6095.4|6080.9|6079.9|273
1656402900000|2022-06-28 07:55:00|6094.9|6093.9|6098.1|6097.1|6100.1|6099.1|6091.6|6090.6|281
1656403200000|2022-06-28 08:00:00|6098.6|6097.6|6113.1|6112.1|6114.4|6113.4|6097.9|6096.9|404
1656403500000|2022-06-28 08:05:00|6113.4|6112.4|6114.6|6113.6|6119.6|6118.6|6109.6|6108.6|385
1656403800000|2022-06-28 08:10:00|6114.4|6113.4|6113.6|6112.6|6117.6|6116.6|6112.1|6111.1|309
1656404100000|2022-06-28 08:15:00|6113.4|6112.4|6111.6|6110.6|6115.1|6114.1|6107.6|6106.6|251
1656404400000|2022-06-28 08:20:00|6111.9|6110.9|6114.1|6113.1|6118.6|6117.6|6109.9|6108.9|261
1656404700000|2022-06-28 08:25:00|6113.9|6112.9|6116.1|6115.1|6118.1|6117.1|6113.1|6112.1|211
1656405000000|2022-06-28 08:30:00|6115.9|6114.9|6112.6|6111.6|6120.1|6119.1|6112.6|6111.6|220
1656405300000|2022-06-28 08:35:00|6112.9|6111.9|6121.6|6120.6|6122.6|6121.6|6112.6|6111.6|343
1656405600000|2022-06-28 08:40:00|6121.4|6120.4|6116.6|6115.6|6121.6|6120.6|6112.9|6111.9|268
1656405900000|2022-06-28 08:45:00|6117.1|6116.1|6116.6|6115.6|6119.6|6118.6|6113.1|6112.1|141
1656406200000|2022-06-28 08:50:00|6116.9|6115.9|6124.1|6123.1|6124.4|6123.4|6116.6|6115.6|210
1656406500000|2022-06-28 08:55:00|6124.6|6123.6|6125.9|6124.9|6130.1|6129.1|6123.6|6122.6|273
1656406800000|2022-06-28 09:00:00|6126.1|6125.1|6132.1|6131.1|6133.6|6132.6|6125.9|6124.9|269
1656407100000|2022-06-28 09:05:00|6131.9|6130.9|6137.4|6136.4|6140.4|6139.4|6131.1|6130.1|356
1656407400000|2022-06-28 09:10:00|6137.6|6136.6|6137.6|6136.6|6143.6|6142.6|6137.6|6136.6|308
1656407700000|2022-06-28 09:15:00|6137.4|6136.4|6133.6|6132.6|6139.6|6138.6|6131.9|6130.9|355
1656408000000|2022-06-28 09:20:00|6133.4|6132.4|6133.1|6132.1|6139.6|6138.6|6131.1|6130.1|311
1656408300000|2022-06-28 09:25:00|6132.9|6131.9|6134.4|6133.4|6137.1|6136.1|6131.9|6130.9|225
1656408600000|2022-06-28 09:30:00|6134.1|6133.1|6121.1|6120.1|6137.1|6136.1|6121.1|6120.1|469
1656408900000|2022-06-28 09:35:00|6121.4|6120.4|6115.6|6114.6|6123.1|6122.1|6114.6|6113.6|390
1656409200000|2022-06-28 09:40:00|6115.9|6114.9|6111.4|6110.4|6119.4|6118.4|6111.1|6110.1|251
1656409500000|2022-06-28 09:45:00|6111.1|6110.1|6116.1|6115.1|6116.1|6115.1|6108.9|6107.9|295
1656409800000|2022-06-28 09:50:00|6115.9|6114.9|6120.6|6119.6|6126.1|6125.1|6115.9|6114.9|186
1656410100000|2022-06-28 09:55:00|6120.9|6119.9|6116.4|6115.4|6122.9|6121.9|6115.1|6114.1|2149
1656410400000|2022-06-28 10:00:00|6116.1|6115.1|6119.1|6118.1|6123.6|6122.6|6115.6|6114.6|211
1656410700000|2022-06-28 10:05:00|6119.4|6118.4|6112.6|6111.6|6122.6|6121.6|6112.6|6111.6|229
1656411000000|2022-06-28 10:10:00|6112.9|6111.9|6113.9|6112.9|6118.4|6117.4|6111.6|6110.6|242
1656411300000|2022-06-28 10:15:00|6114.1|6113.1|6111.6|6110.6|6114.9|6113.9|6110.6|6109.6|144
1656411600000|2022-06-28 10:20:00|6111.9|6110.9|6117.9|6116.9|6117.9|6116.9|6109.9|6108.9|170
1656411900000|2022-06-28 10:25:00|6117.6|6116.6|6117.9|6116.9|6118.4|6117.4|6114.1|6113.1|168
1656412200000|2022-06-28 10:30:00|6117.6|6116.6|6125.6|6124.6|6126.1|6125.1|6117.1|6116.1|236
1656412500000|2022-06-28 10:35:00|6125.4|6124.4|6123.1|6122.1|6125.4|6124.4|6118.9|6117.9|347
1656412800000|2022-06-28 10:40:00|6123.4|6122.4|6118.6|6117.6|6123.9|6122.9|6116.6|6115.6|2265
1656413100000|2022-06-28 10:45:00|6118.4|6117.4|6122.6|6121.6|6123.1|6122.1|6116.9|6115.9|163
1656413400000|2022-06-28 10:50:00|6122.4|6121.4|6128.1|6127.1|6128.4|6127.4|6121.9|6120.9|208
1656413700000|2022-06-28 10:55:00|6128.4|6127.4|6130.6|6129.6|6132.9|6131.9|6126.1|6125.1|343
1656414000000|2022-06-28 11:00:00|6130.4|6129.4|6127.6|6126.6|6131.9|6130.9|6124.1|6123.1|181
1656414300000|2022-06-28 11:05:00|6127.9|6126.9|6130.1|6129.1|6131.4|6130.4|6126.1|6125.1|191
1656414600000|2022-06-28 11:10:00|6130.4|6129.4|6132.4|6131.4|6134.1|6133.1|6128.4|6127.4|288
1656414900000|2022-06-28 11:15:00|6132.1|6131.1|6129.6|6128.6|6132.6|6131.6|6129.1|6128.1|159
1656415200000|2022-06-28 11:20:00|6129.9|6128.9|6130.9|6129.9|6131.4|6130.4|6127.4|6126.4|247
1656415500000|2022-06-28 11:25:00|6130.6|6129.6|6131.9|6130.9|6132.1|6131.1|6124.9|6123.9|213
1656415800000|2022-06-28 11:30:00|6131.6|6130.6|6130.1|6129.1|6132.1|6131.1|6129.6|6128.6|117
1656416100000|2022-06-28 11:35:00|6129.9|6128.9|6127.1|6126.1|6130.9|6129.9|6125.9|6124.9|159
1656416400000|2022-06-28 11:40:00|6127|6126|6127.8|6126.8|6128.8|6127.8|6125.8|6124.8|140
1656416700000|2022-06-28 11:45:00|6126.5|6125.5|6129.3|6128.3|6131.5|6130.5|6126.3|6125.3|269
1656417000000|2022-06-28 11:50:00|6129|6128|6129.8|6128.8|6131|6130|6127.8|6126.8|209
1656417300000|2022-06-28 11:55:00|6129.5|6128.5|6132|6131|6132|6131|6125.5|6124.5|180
1656417600000|2022-06-28 12:00:00|6131.3|6130.3|6131.5|6130.5|6133.5|6132.5|6127.3|6126.3|219
1656417900000|2022-06-28 12:05:00|6131.3|6130.3|6130.5|6129.5|6133.8|6132.8|6128.8|6127.8|203
1656418200000|2022-06-28 12:10:00|6130.8|6129.8|6130.3|6129.3|6131|6130|6127|6126|292
1656418500000|2022-06-28 12:15:00|6130|6129|6127|6126|6132|6131|6126.8|6125.8|264
1656418800000|2022-06-28 12:20:00|6126.8|6125.8|6121.5|6120.5|6128.3|6127.3|6119.5|6118.5|300
1656419100000|2022-06-28 12:25:00|6121.3|6120.3|6110.5|6109.5|6122|6121|6109.5|6108.5|354
1656419400000|2022-06-28 12:30:00|6110.8|6109.8|6109|6108|6116|6115|6109|6108|314
1656419700000|2022-06-28 12:35:00|6109.3|6108.3|6114.5|6113.5|6115|6114|6109|6108|187
1656420000000|2022-06-28 12:40:00|6114.8|6113.8|6119|6118|6121.8|6120.8|6114.5|6113.5|340
1656420300000|2022-06-28 12:45:00|6119.3|6118.3|6117.3|6116.3|6121.3|6120.3|6115.8|6114.8|190
1656420600000|2022-06-28 12:50:00|6117|6116|6115|6114|6118.8|6117.8|6114.8|6113.8|228
1656420900000|2022-06-28 12:55:00|6115.3|6114.3|6114.3|6113.3|6117|6116|6114.3|6113.3|165
1656421200000|2022-06-28 13:00:00|6113.8|6112.8|6116|6115|6117.8|6116.8|6113.8|6112.8|210
1656421500000|2022-06-28 13:05:00|6116.3|6115.3|6116|6115|6120.5|6119.5|6115.3|6114.3|1284
1656421800000|2022-06-28 13:10:00|6116.3|6115.3|6111.3|6110.3|6116.5|6115.5|6109.5|6108.5|195
1656422100000|2022-06-28 13:15:00|6111.5|6110.5|6117.8|6116.8|6118.5|6117.5|6111.5|6110.5|197
1656422400000|2022-06-28 13:20:00|6118|6117|6120.5|6119.5|6123|6122|6118|6117|397
1656422700000|2022-06-28 13:25:00|6120.8|6119.8|6117.3|6116.3|6122.5|6121.5|6115.5|6114.5|310
1656423000000|2022-06-28 13:30:00|6116.8|6115.8|6134.5|6133.5|6136|6135|6114.3|6113.3|801
1656423300000|2022-06-28 13:35:00|6135|6134|6136.3|6135.3|6140.8|6139.8|6131.5|6130.5|766
1656423600000|2022-06-28 13:40:00|6136.5|6135.5|6136.5|6135.5|6139|6138|6133|6132|386
1656423900000|2022-06-28 13:45:00|6137|6136|6139|6138|6139.3|6138.3|6131.8|6130.8|403
1656424200000|2022-06-28 13:50:00|6139.3|6138.3|6140.5|6139.5|6141.8|6140.8|6136.5|6135.5|385
1656424500000|2022-06-28 13:55:00|6140.3|6139.3|6133.8|6132.8|6142.3|6141.3|6132.3|6131.3|433
1656424800000|2022-06-28 14:00:00|6132.3|6131.3|6125.5|6124.5|6138.5|6137.5|6123.3|6122.3|516
1656425100000|2022-06-28 14:05:00|6125|6124|6115|6114|6127|6126|6111|6110|618
1656425400000|2022-06-28 14:10:00|6114.6|6113.6|6123.9|6122.9|6125.1|6124.1|6112.9|6111.9|442
1656425700000|2022-06-28 14:15:00|6124.1|6123.1|6123.1|6122.1|6127.4|6126.4|6120.9|6119.9|399
1656426000000|2022-06-28 14:20:00|6122.9|6121.9|6113.1|6112.1|6124.9|6123.9|6110.1|6109.1|554
1656426300000|2022-06-28 14:25:00|6112.9|6111.9|6110.6|6109.6|6120.4|6119.4|6110.4|6109.4|398
1656426600000|2022-06-28 14:30:00|6110.4|6109.4|6102.6|6101.6|6111.1|6110.1|6097.6|6096.6|484
1656426900000|2022-06-28 14:35:00|6102.4|6101.4|6109.6|6108.6|6109.9|6108.9|6101.6|6100.6|378
1656427200000|2022-06-28 14:40:00|6109.4|6108.4|6108.4|6107.4|6111.9|6110.9|6104.1|6103.1|312
1656427500000|2022-06-28 14:45:00|6108.6|6107.6|6098.4|6097.4|6108.9|6107.9|6095.1|6094.1|475
1656427800000|2022-06-28 14:50:00|6098.1|6097.1|6098.1|6097.1|6101.4|6100.4|6094.9|6093.9|319
1656428100000|2022-06-28 14:55:00|6098.4|6097.4|6106.6|6105.6|6106.9|6105.9|6098.1|6097.1|528
1656428400000|2022-06-28 15:00:00|6106.1|6105.1|6110.1|6109.1|6113.4|6112.4|6105.4|6104.4|522
1656428700000|2022-06-28 15:05:00|6110.4|6109.4|6108.1|6107.1|6111.9|6110.9|6106.6|6105.6|348
1656429000000|2022-06-28 15:10:00|6108.4|6107.4|6108.9|6107.9|6111.4|6110.4|6106.6|6105.6|468
1656429300000|2022-06-28 15:15:00|6108.6|6107.6|6098.1|6097.1|6109.1|6108.1|6097.9|6096.9|578
1656429600000|2022-06-28 15:20:00|6097.9|6096.9|6091.1|6090.1|6099.6|6098.6|6090.9|6089.9|712
1656429900000|2022-06-28 15:25:00|6091.4|6090.4|6088.4|6087.4|6092.4|6091.4|6085.1|6084.1|1032
1656430200000|2022-06-28 15:30:00|6088.9|6086.9|6089.6|6087.6|6092.1|6090.1|6084.4|6082.4|2592
1656430500000|2022-06-28 15:35:00|6088.9|6086.9|6073.1|6071.1|6089.9|6087.9|6072.4|6070.4|1595
1656430800000|2022-06-28 15:40:00|6072.9|6070.9|6068.1|6066.1|6075.6|6073.6|6066.1|6064.1|367
1656431100000|2022-06-28 15:45:00|6068.4|6066.4|6073.6|6071.6|6075.1|6073.1|6067.4|6065.4|192
1656431400000|2022-06-28 15:50:00|6073.4|6071.4|6065.1|6063.1|6073.4|6071.4|6064.4|6062.4|183
1656431700000|2022-06-28 15:55:00|6064.6|6062.6|6062.4|6060.4|6067.4|6065.4|6061.6|6059.6|127
1656432000000|2022-06-28 16:00:00|6062.1|6060.1|6055.9|6053.9|6065.4|6063.4|6054.9|6052.9|218
1656432300000|2022-06-28 16:05:00|6055.6|6053.6|6061.6|6059.6|6062.6|6060.6|6054.1|6052.1|114
1656432600000|2022-06-28 16:10:00|6061.9|6059.9|6064.6|6062.6|6070.1|6068.1|6061.1|6059.1|160
1656432900000|2022-06-28 16:15:00|6064.4|6062.4|6060.1|6058.1|6065.6|6063.6|6054.4|6052.4|182
1656433200000|2022-06-28 16:20:00|6060.4|6058.4|6060.6|6058.6|6064.1|6062.1|6058.6|6056.6|315
1656433500000|2022-06-28 16:25:00|6060.9|6058.9|6067.6|6065.6|6067.6|6065.6|6060.1|6058.1|94
1656433800000|2022-06-28 16:30:00|6067.4|6065.4|6058.4|6056.4|6067.4|6065.4|6058.1|6056.1|169
1656434100000|2022-06-28 16:35:00|6058.1|6056.1|6066.6|6064.6|6067.1|6065.1|6058.1|6056.1|49
1656434400000|2022-06-28 16:40:00|6066.9|6064.9|6071.1|6069.1|6071.6|6069.6|6066.9|6064.9|106
1656434700000|2022-06-28 16:45:00|6071.4|6069.4|6069.1|6067.1|6073.6|6071.6|6067.9|6065.9|58
1656435000000|2022-06-28 16:50:00|6069.4|6067.4|6061.4|6059.4|6069.6|6067.6|6061.1|6059.1|62
1656435300000|2022-06-28 16:55:00|6061.6|6059.6|6065.9|6063.9|6066.1|6064.1|6061.4|6059.4|60
1656435600000|2022-06-28 17:00:00|6065.6|6063.6|6059.1|6057.1|6066.6|6064.6|6056.6|6054.6|108
1656435900000|2022-06-28 17:05:00|6059.4|6057.4|6048.1|6046.1|6060.1|6058.1|6047.6|6045.6|110
1656436200000|2022-06-28 17:10:00|6048.4|6046.4|6043.1|6041.1|6051.1|6049.1|6043.1|6041.1|116
1656436500000|2022-06-28 17:15:00|6042.9|6040.9|6046.9|6044.9|6048.4|6046.4|6042.4|6040.4|77
1656436800000|2022-06-28 17:20:00|6046.6|6044.6|6048.9|6046.9|6049.4|6047.4|6042.6|6040.6|60
1656437100000|2022-06-28 17:25:00|6048.6|6046.6|6054.9|6052.9|6056.1|6054.1|6045.6|6043.6|57
1656437400000|2022-06-28 17:30:00|6055.1|6053.1|6049.1|6047.1|6056.6|6054.6|6049.1|6047.1|55
1656437700000|2022-06-28 17:35:00|6048.9|6046.9|6044.9|6042.9|6049.6|6047.6|6042.4|6040.4|63
1656438000000|2022-06-28 17:40:00|6044.6|6042.6|6048.1|6046.1|6050.9|6048.9|6043.6|6041.6|27
1656438300000|2022-06-28 17:45:00|6047.9|6045.9|6049.1|6047.1|6050.9|6048.9|6047.1|6045.1|25
1656438600000|2022-06-28 17:50:00|6049.4|6047.4|6048.1|6046.1|6053.6|6051.6|6048.1|6046.1|33
1656438900000|2022-06-28 17:55:00|6047.9|6045.9|6048.6|6046.6|6050.4|6048.4|6046.1|6044.1|50
1656439200000|2022-06-28 18:00:00|6047.6|6045.6|6048.1|6046.1|6054.6|6052.6|6046.6|6044.6|24
1656439500000|2022-06-28 18:05:00|6048.4|6046.4|6043.6|6041.6|6049.1|6047.1|6042.4|6040.4|68
1656439800000|2022-06-28 18:10:00|6043.4|6041.4|6038.6|6036.6|6044.9|6042.9|6036.4|6034.4|98
1656440100000|2022-06-28 18:15:00|6038.4|6036.4|6036.1|6034.1|6041.1|6039.1|6035.6|6033.6|111
1656440400000|2022-06-28 18:20:00|6035.9|6033.9|6035.6|6033.6|6038.9|6036.9|6035.4|6033.4|56
1656440700000|2022-06-28 18:25:00|6035.4|6033.4|6039.4|6037.4|6040.6|6038.6|6035.1|6033.1|28
1656441000000|2022-06-28 18:30:00|6039.1|6037.1|6032.1|6030.1|6039.1|6037.1|6031.9|6029.9|40
1656441300000|2022-06-28 18:35:00|6031.9|6029.9|6028.1|6026.1|6032.1|6030.1|6027.6|6025.6|74
1656441600000|2022-06-28 18:40:00|6027.9|6025.9|6030.1|6028.1|6030.6|6028.6|6026.1|6024.1|91
1656441900000|2022-06-28 18:45:00|6029.9|6027.9|6038.1|6036.1|6038.6|6036.6|6028.6|6026.6|69
1656442200000|2022-06-28 18:50:00|6037.9|6035.9|6035.9|6033.9|6038.1|6036.1|6034.1|6032.1|47
1656442500000|2022-06-28 18:55:00|6035.4|6033.4|6033.6|6031.6|6037.1|6035.1|6032.9|6030.9|81
1656442800000|2022-06-28 19:00:00|6033.4|6031.4|6029.9|6027.9|6037.6|6035.6|6029.9|6027.9|84
1656443100000|2022-06-28 19:05:00|6030.1|6028.1|6031.4|6029.4|6031.9|6029.9|6027.6|6025.6|101
1656443400000|2022-06-28 19:10:00|6031.6|6029.6|6032.4|6030.4|6035.9|6033.9|6028.1|6026.1|50
1656443700000|2022-06-28 19:15:00|6032.6|6030.6|6036.6|6034.6|6037.6|6035.6|6030.9|6028.9|48
1656444000000|2022-06-28 19:20:00|6035.9|6033.9|6042.4|6040.4|6042.6|6040.6|6033.4|6031.4|89
1656444300000|2022-06-28 19:25:00|6042.6|6040.6|6038.9|6036.9|6043.1|6041.1|6035.9|6033.9|90
1656444600000|2022-06-28 19:30:00|6038.6|6036.6|6035.4|6033.4|6040.4|6038.4|6033.9|6031.9|62
1656444900000|2022-06-28 19:35:00|6035.6|6033.6|6038.1|6036.1|6038.1|6036.1|6033.6|6031.6|60
1656445200000|2022-06-28 19:40:00|6038.4|6036.4|6033.9|6031.9|6039.9|6037.9|6032.1|6030.1|150
1656445500000|2022-06-28 19:45:00|6033.1|6031.1|6031.4|6029.4|6035.4|6033.4|6026.6|6024.6|113
1656445800000|2022-06-28 19:50:00|6031.1|6029.1|6032.4|6030.4|6032.4|6030.4|6025.1|6023.1|189
1656446100000|2022-06-28 19:55:00|6031.9|6029.9|6023.9|6021.9|6032.4|6030.4|6021.9|6019.9|304
1656446400000|2022-06-28 20:00:00|6023.6|6019.6|6022.5|6018.5|6027.8|6023.8|6019.3|6015.3|0
1656446700000|2022-06-28 20:05:00|6023|6019|6021.4|6017.4|6023|6019|6020|6016|0
1656447000000|2022-06-28 20:10:00|6021.3|6017.3|6023.6|6019.6|6026|6022|6021|6017|0
1656447300000|2022-06-28 20:15:00|6023.9|6019.9|6025|6021|6025.1|6021.1|6021.5|6017.5|0
1656447600000|2022-06-28 20:20:00|6025.5|6021.5|6029.4|6025.4|6029.8|6025.8|6025.1|6021.1|0
1656447900000|2022-06-28 20:25:00|6029.3|6025.3|6028.2|6024.2|6029.3|6025.3|6026.1|6022.1|0
1656448200000|2022-06-28 20:30:00|6027.8|6023.8|6028.2|6024.2|6028.5|6024.5|6027.3|6023.3|0
1656448500000|2022-06-28 20:35:00|6027.8|6023.8|6028.2|6024.2|6028.5|6024.5|6026.8|6022.8|0
1656448800000|2022-06-28 20:40:00|6028.5|6024.5|6026.8|6022.8|6028.5|6024.5|6026.5|6022.5|0
1656449100000|2022-06-28 20:45:00|6026.9|6022.9|6024.5|6020.5|6027.5|6023.5|6023.5|6019.5|0
1656449400000|2022-06-28 20:50:00|6024.2|6020.2|6025.6|6021.6|6026|6022|6023.8|6019.8|0
1656449700000|2022-06-28 20:55:00|6025.7|6021.7|6027.8|6023.8|6029|6025|6025.6|6021.6|0
1656450000000|2022-06-28 21:00:00|6028|6024|6026.9|6022.9|6028|6024|6026.3|6022.3|0
1656450300000|2022-06-28 21:05:00|6027|6023|6028.7|6024.7|6029.9|6025.9|6027|6023|0
1656450600000|2022-06-28 21:10:00|6029.4|6025.4|6028.8|6024.8|6029.4|6025.4|6028.7|6024.7|0
1656450900000|2022-06-28 21:15:00|6028.5|6024.5|6028|6024|6029.2|6025.2|6027.6|6023.6|0
1656451200000|2022-06-28 21:20:00|6028.3|6024.3|6027.3|6023.3|6028.3|6024.3|6027|6023|0
1656451500000|2022-06-28 21:25:00|6027.1|6023.1|6026.8|6022.8|6027.1|6023.1|6026.6|6022.6|0
1656451800000|2022-06-28 21:30:00|6026.9|6022.9|6027.3|6023.3|6027.3|6023.3|6026.9|6022.9|0
1656452100000|2022-06-28 21:35:00|6027.2|6023.2|6027.1|6023.1|6027.2|6023.2|6027.1|6023.1|0
1656452400000|2022-06-28 21:40:00|6027.3|6023.3|6027.1|6023.1|6027.3|6023.3|6027.1|6023.1|0
1656452700000|2022-06-28 21:45:00|6027.2|6023.2|6027.6|6023.6|6027.9|6023.9|6027.1|6023.1|0
1656453000000|2022-06-28 21:50:00|6027.2|6023.2|6026.9|6022.9|6027.9|6023.9|6026.9|6022.9|0
1656453300000|2022-06-28 21:55:00|6026.5|6022.5|6028.1|6024.1|6028.1|6024.1|6026.5|6022.5|0
1656453600000|2022-06-28 22:00:00|6027.7|6023.7|6028.1|6024.1|6028.3|6024.3|6025.8|6021.8|0
1656453900000|2022-06-28 22:05:00|6028.2|6024.2|6029.4|6025.4|6029.7|6025.7|6026.9|6022.9|0
1656454200000|2022-06-28 22:10:00|6029.5|6025.5|6028.2|6024.2|6031.3|6027.3|6027.7|6023.7|0
1656454500000|2022-06-28 22:15:00|6028.7|6024.7|6029.5|6025.5|6030.2|6026.2|6028.7|6024.7|0
1656454800000|2022-06-28 22:20:00|6029.6|6025.6|6028.7|6024.7|6029.8|6025.8|6027.5|6023.5|0
1656455100000|2022-06-28 22:25:00|6028.8|6024.8|6030.4|6026.4|6031.1|6027.1|6028.8|6024.8|0
1656455400000|2022-06-28 22:30:00|6030.7|6026.7|6031|6027|6031.4|6027.4|6030|6026|0
1656455700000|2022-06-28 22:35:00|6031.2|6027.2|6031.4|6027.4|6031.7|6027.7|6029.6|6025.6|0
1656456000000|2022-06-28 22:40:00|6031.3|6027.3|6030.7|6026.7|6031.3|6027.3|6029.5|6025.5|0
1656456300000|2022-06-28 22:45:00|6031|6027|6030.9|6026.9|6031.7|6027.7|6030.5|6026.5|0
1656456600000|2022-06-28 22:50:00|6030.7|6026.7|6032.7|6028.7|6032.7|6028.7|6030.5|6026.5|0
1656456900000|2022-06-28 22:55:00|6032.6|6028.6|6032.8|6028.8|6032.8|6028.8|6031.7|6027.7|0
1656457200000|2022-06-28 23:00:00|6032.4|6028.4|6026.4|6022.4|6032.8|6028.8|6025.7|6021.7|0
1656457500000|2022-06-28 23:05:00|6026.8|6022.8|6026|6022|6028.6|6024.6|6025|6021|0
1656457800000|2022-06-28 23:10:00|6026.1|6022.1|6026|6022|6027.4|6023.4|6025.5|6021.5|0
1656458100000|2022-06-28 23:15:00|6026.4|6022.4|6025.2|6022.2|6026.4|6022.9|6023.8|6020.8|0
1656458400000|2022-06-28 23:20:00|6025.4|6022.4|6029.2|6026.2|6030.6|6027.6|6024.5|6021.5|0
1656458700000|2022-06-28 23:25:00|6029|6026|6030.1|6027.1|6030.9|6027.9|6028.4|6025.4|0
1656459000000|2022-06-28 23:30:00|6029.8|6026.8|6030.1|6027.1|6031.1|6028.1|6029.2|6026.2|0
1656459300000|2022-06-28 23:35:00|6029.7|6026.7|6029.7|6026.7|6030.1|6027.1|6027.5|6024.5|0
1656459600000|2022-06-28 23:40:00|6029.4|6026.4|6030.8|6027.8|6030.8|6027.8|6029|6026|0
1656459900000|2022-06-28 23:45:00|6031.1|6028.1|6031.1|6028.1|6032.5|6029.5|6030.8|6027.8|0
1656460200000|2022-06-28 23:50:00|6030.8|6027.8|6029.8|6026.8|6032.2|6029.2|6029.8|6026.8|0
1656460500000|2022-06-28 23:55:00|6029.4|6026.4|6030.5|6027.5|6031.2|6028.2|6027.5|6024.5|0
1656460800000|2022-06-29 00:00:00|6030.1|6027.1|6035.2|6032.2|6035.2|6032.2|6028.2|6025.2|0
1656461100000|2022-06-29 00:05:00|6035|6032|6039.5|6036.5|6043.1|6040.1|6034.3|6031.3|0
1656461400000|2022-06-29 00:10:00|6039.3|6036.3|6036.7|6033.7|6041.7|6038.7|6036|6033|0
1656461700000|2022-06-29 00:15:00|6036.8|6033.8|6047.1|6044.1|6050.4|6047.4|6036.7|6033.7|0
1656462000000|2022-06-29 00:20:00|6047.2|6044.2|6033.9|6030.9|6047.2|6044.2|6032.1|6029.1|0
1656462300000|2022-06-29 00:25:00|6033.8|6030.8|6039|6036|6040.6|6037.6|6033.8|6030.8|0
1656462600000|2022-06-29 00:30:00|6037.4|6034.4|6037.4|6034.4|6042.5|6039.5|6035.7|6032.7|0
1656462900000|2022-06-29 00:35:00|6039|6036|6030.5|6027.5|6039.9|6036.9|6030.5|6027.5|0
1656463200000|2022-06-29 00:40:00|6028.8|6025.8|6023.7|6020.7|6032.2|6029.2|6023.7|6020.7|0
1656463500000|2022-06-29 00:45:00|6025.4|6022.4|6024.6|6021.6|6027.1|6024.1|6023.7|6020.7|0
1656463800000|2022-06-29 00:50:00|6025.4|6022.4|6022.1|6019.1|6027.1|6024.1|6022.1|6019.1|0
1656464100000|2022-06-29 00:55:00|6022.2|6019.2|6025.5|6022.5|6025.5|6022.5|6022.1|6019.1|0
1656464400000|2022-06-29 01:00:00|6023.8|6020.8|6029|6026|6029|6026|6023.8|6020.8|0
1656464700000|2022-06-29 01:05:00|6028.9|6025.9|6025.6|6022.6|6029|6026|6023.8|6020.8|0
1656465000000|2022-06-29 01:10:00|6023.9|6020.9|6027.3|6024.3|6027.3|6024.3|6022.2|6019.2|0
1656465300000|2022-06-29 01:15:00|6025.6|6022.6|6025.9|6022.9|6025.9|6022.9|6023.9|6020.9|0
1656465600000|2022-06-29 01:20:00|6027.6|6024.6|6025.7|6022.7|6029.3|6026.3|6024|6021|0
1656465900000|2022-06-29 01:25:00|6027.4|6024.4|6035.9|6032.9|6035.9|6032.9|6027.4|6024.4|0
1656466200000|2022-06-29 01:30:00|6035.8|6032.8|6034.2|6031.2|6039.3|6036.3|6034.2|6031.2|0
1656466500000|2022-06-29 01:35:00|6035|6032|6040.1|6037.1|6042.7|6039.7|6034.2|6031.2|0
1656466800000|2022-06-29 01:40:00|6039.2|6036.2|6032.4|6029.4|6040.9|6037.9|6030.7|6027.7|0
1656467100000|2022-06-29 01:45:00|6033.3|6030.3|6029|6026|6034.1|6031.1|6029|6026|0
1656467400000|2022-06-29 01:50:00|6030.7|6027.7|6032.4|6029.4|6034.1|6031.1|6030.7|6027.7|0
1656467700000|2022-06-29 01:55:00|6033.3|6030.3|6034.1|6031.1|6035.8|6032.8|6032.4|6029.4|0
1656468000000|2022-06-29 02:00:00|6032.4|6029.4|6030.7|6027.7|6035.8|6032.8|6030.6|6027.6|0
1656468300000|2022-06-29 02:05:00|6029.8|6026.8|6027.3|6024.3|6030.7|6027.7|6025.6|6022.6|0
1656468600000|2022-06-29 02:10:00|6029|6026|6030.8|6027.8|6032.5|6029.5|6027.3|6024.3|0
1656468900000|2022-06-29 02:15:00|6032.5|6029.5|6029.1|6026.1|6034.2|6031.2|6029.1|6026.1|0
1656469200000|2022-06-29 02:20:00|6029|6026|6035.9|6032.9|6035.9|6032.9|6029|6026|0
1656469500000|2022-06-29 02:25:00|6035.8|6032.8|6034.2|6031.2|6035.9|6032.9|6032.5|6029.5|0
1656469800000|2022-06-29 02:30:00|6035.8|6032.8|6037.5|6034.5|6039.2|6036.2|6035.8|6032.8|0
1656470100000|2022-06-29 02:35:00|6035.8|6032.8|6037.5|6034.5|6040.1|6037.1|6035.8|6032.8|0
1656470400000|2022-06-29 02:40:00|6037.4|6034.4|6040.8|6037.8|6042.5|6039.5|6037.4|6034.4|0
1656470700000|2022-06-29 02:45:00|6040.9|6037.9|6042.6|6039.6|6044.3|6041.3|6040.8|6037.8|0
1656471300000|2022-06-29 02:55:00|6044.3|6041.3|6040.9|6037.9|6044.3|6041.3|6039.1|6036.1|0
1656471600000|2022-06-29 03:00:00|6042.6|6039.6|6037.5|6034.5|6042.6|6039.6|6037.5|6034.5|0
1656471900000|2022-06-29 03:05:00|6035.8|6032.8|6035.8|6032.8|6037.5|6034.5|6034.1|6031.1|0
1656472200000|2022-06-29 03:10:00|6034.1|6031.1|6030.7|6027.7|6034.1|6031.1|6030.6|6027.6|0
1656472500000|2022-06-29 03:15:00|6032.3|6029.3|6030.7|6027.7|6032.4|6029.4|6030.6|6027.6|0
1656472800000|2022-06-29 03:20:00|6032.4|6029.4|6032.4|6029.4|6032.5|6029.5|6030.7|6027.7|0
1656473100000|2022-06-29 03:25:00|6032.5|6029.5|6034.2|6031.2|6035.9|6032.9|6030.7|6027.7|0
1656473400000|2022-06-29 03:30:00|6033.3|6030.3|6035.9|6032.9|6035.9|6032.9|6032.5|6029.5|0
1656473700000|2022-06-29 03:35:00|6035.8|6032.8|6032.4|6029.4|6035.8|6032.8|6030.7|6027.7|0
1656474000000|2022-06-29 03:40:00|6033.2|6030.2|6037.6|6034.6|6037.6|6034.6|6033.2|6030.2|0
1656474300000|2022-06-29 03:45:00|6037.5|6034.5|6037.5|6034.5|6038.3|6035.3|6035.8|6032.8|0
1656474600000|2022-06-29 03:50:00|6037.4|6034.4|6040.8|6037.8|6040.9|6037.9|6037.4|6034.4|0
1656474900000|2022-06-29 03:55:00|6039.2|6036.2|6039.1|6036.1|6040.9|6037.9|6039.1|6036.1|0
1656475200000|2022-06-29 04:00:00|6037.4|6034.4|6039.1|6036.1|6040.8|6037.8|6037.4|6034.4|0
1656475500000|2022-06-29 04:05:00|6040|6037|6037.4|6034.4|6040.8|6037.8|6037.4|6034.4|0
1656475800000|2022-06-29 04:10:00|6035.7|6032.7|6039.1|6036.1|6039.1|6036.1|6035.7|6032.7|0
1656476100000|2022-06-29 04:15:00|6037.4|6034.4|6039.1|6036.1|6039.1|6036.1|6037.4|6034.4|0
1656476400000|2022-06-29 04:20:00|6039|6036|6039|6036|6039.9|6036.9|6037.3|6034.3|0
1656476700000|2022-06-29 04:25:00|6037.3|6034.3|6038.1|6035.1|6038.1|6035.1|6037.3|6034.3|0
1656477000000|2022-06-29 04:30:00|6037.3|6034.3|6054.5|6051.5|6055.9|6052.9|6035.6|6032.6|0
1656477300000|2022-06-29 04:35:00|6054.4|6051.4|6056.1|6053.1|6057.8|6054.8|6052.7|6049.7|0
1656477600000|2022-06-29 04:40:00|6056|6053|6061.1|6058.1|6061.1|6058.1|6054.4|6051.4|0
1656477900000|2022-06-29 04:45:00|6060.9|6057.9|6059.2|6056.2|6062.6|6059.6|6057.5|6054.5|0
1656478200000|2022-06-29 04:50:00|6057.5|6054.5|6055.6|6052.6|6059.2|6056.2|6055.6|6052.6|0
1656478500000|2022-06-29 04:55:00|6054.8|6051.8|6052.1|6049.1|6055.6|6052.6|6050.5|6047.5|0
1656478800000|2022-06-29 05:00:00|6050.4|6047.4|6057.2|6054.2|6057.2|6054.2|6050.4|6047.4|0
1656479100000|2022-06-29 05:05:00|6055.5|6052.5|6053.7|6050.7|6057.2|6054.2|6053.7|6050.7|0
1656479400000|2022-06-29 05:10:00|6053.8|6050.8|6053.7|6050.7|6055.4|6052.4|6053.7|6050.7|0
1656479700000|2022-06-29 05:15:00|6054.5|6051.5|6055.5|6052.5|6057.2|6054.2|6054.5|6051.5|0
1656480000000|2022-06-29 05:20:00|6057.2|6054.2|6057.1|6054.1|6058.9|6055.9|6053.8|6050.8|0
1656480300000|2022-06-29 05:25:00|6055.5|6052.5|6051|6048|6055.5|6052.5|6051|6048|0
1656480600000|2022-06-29 05:30:00|6052.7|6049.7|6052.6|6049.6|6052.7|6049.7|6050.9|6047.9|0
1656480900000|2022-06-29 05:35:00|6051.8|6048.8|6047.5|6044.5|6052.6|6049.6|6047.5|6044.5|0
1656481200000|2022-06-29 05:40:00|6047.4|6044.4|6050.9|6047.9|6050.9|6047.9|6045.7|6042.7|0
1656481500000|2022-06-29 05:45:00|6049.2|6046.2|6052.2|6049.2|6052.6|6049.6|6049.2|6046.2|0
1656481800000|2022-06-29 05:50:00|6052.1|6049.1|6050.4|6047.4|6052.2|6049.2|6047.1|6044.1|0
1656482100000|2022-06-29 05:55:00|6049.6|6046.6|6050.4|6047.4|6052.2|6049.2|6048.7|6045.7|0
1656482400000|2022-06-29 06:00:00|6048.8|6045.8|6044.1|6042.1|6050.9|6047.4|6034.4|6032.4|586
1656482700000|2022-06-29 06:05:00|6044.6|6042.6|6037.4|6035.4|6050.4|6048.4|6037.1|6035.1|192
1656483000000|2022-06-29 06:10:00|6037.6|6035.6|6043.9|6041.9|6045.9|6043.9|6035.1|6033.1|145
1656483300000|2022-06-29 06:15:00|6043.6|6041.6|6048.4|6046.4|6048.9|6046.9|6043.6|6041.6|95
1656483600000|2022-06-29 06:20:00|6048.1|6046.1|6040.9|6038.9|6048.6|6046.6|6036.9|6034.9|133
1656483900000|2022-06-29 06:25:00|6041.1|6039.1|6040.6|6038.6|6043.6|6041.6|6037.9|6035.9|215
1656484200000|2022-06-29 06:30:00|6041.4|6039.4|6035.1|6033.1|6044.1|6042.1|6035.1|6033.1|103
1656484500000|2022-06-29 06:35:00|6035.4|6033.4|6031.4|6029.4|6037.1|6035.1|6029.9|6027.9|99
1656484800000|2022-06-29 06:40:00|6031.1|6029.1|6026.9|6024.9|6031.1|6029.1|6025.9|6023.9|75
1656485100000|2022-06-29 06:45:00|6027.6|6025.6|6021.6|6019.6|6031.9|6029.9|6019.9|6017.9|172
1656485400000|2022-06-29 06:50:00|6021.9|6019.9|6015.6|6013.6|6022.4|6020.4|6010.4|6008.4|222
1656485700000|2022-06-29 06:55:00|6015.1|6013.1|6022.1|6020.1|6022.1|6020.1|6014.9|6012.9|398
1656486000000|2022-06-29 07:00:00|6021.6|6020.6|6046.4|6045.4|6046.4|6045.4|6012.9|6011.9|2085
1656486300000|2022-06-29 07:05:00|6046.6|6045.6|6047.9|6046.9|6056.9|6055.9|6041.1|6040.1|1386
1656486600000|2022-06-29 07:10:00|6048.1|6047.1|6059.1|6058.1|6059.1|6058.1|6043.9|6042.9|952
1656486900000|2022-06-29 07:15:00|6058.9|6057.9|6066.9|6065.9|6073.1|6072.1|6058.9|6057.9|885
1656487200000|2022-06-29 07:20:00|6067.4|6066.4|6060.4|6059.4|6074.6|6073.6|6055.1|6054.1|820
1656487500000|2022-06-29 07:25:00|6060.6|6059.6|6057.1|6056.1|6065.9|6064.9|6053.1|6052.1|555
1656487800000|2022-06-29 07:30:00|6057.4|6056.4|6044.6|6043.6|6057.6|6056.6|6035.6|6034.6|706
1656488100000|2022-06-29 07:35:00|6044.9|6043.9|6054.6|6053.6|6060.1|6059.1|6043.1|6042.1|393
1656488400000|2022-06-29 07:40:00|6053.8|6052.8|6054.3|6053.3|6059.3|6058.3|6050.3|6049.3|324
1656488700000|2022-06-29 07:45:00|6053.8|6052.8|6048.3|6047.3|6057.6|6056.6|6044.8|6043.8|1010
1656489000000|2022-06-29 07:50:00|6048.6|6047.6|6040.8|6039.8|6053.1|6052.1|6040.1|6039.1|459
1656489300000|2022-06-29 07:55:00|6041.1|6040.1|6028.6|6027.6|6043.3|6042.3|6027.8|6026.8|383
1656489600000|2022-06-29 08:00:00|6028.8|6027.8|6042.8|6041.8|6044.8|6043.8|6025.1|6024.1|604
1656489900000|2022-06-29 08:05:00|6043.1|6042.1|6048.1|6047.1|6054.3|6053.3|6040.6|6039.6|546
1656490200000|2022-06-29 08:10:00|6048.3|6047.3|6040.3|6039.3|6054.1|6053.1|6038.8|6037.8|342
1656490500000|2022-06-29 08:15:00|6040.1|6039.1|6038.3|6037.3|6041.8|6040.8|6032.3|6031.3|258
1656490800000|2022-06-29 08:20:00|6038.6|6037.6|6041.3|6040.3|6044.8|6043.8|6036.8|6035.8|220
1656491100000|2022-06-29 08:25:00|6041.1|6040.1|6041.8|6040.8|6045.3|6044.3|6038.6|6037.6|95
1656491400000|2022-06-29 08:30:00|6042.1|6041.1|6044.8|6043.8|6049.1|6048.1|6041.8|6040.8|204
1656491700000|2022-06-29 08:35:00|6045.1|6044.1|6049.8|6048.8|6053.8|6052.8|6043.3|6042.3|1408
1656492000000|2022-06-29 08:40:00|6049.6|6048.6|6043.3|6042.3|6051.1|6050.1|6041.8|6040.8|213
1656492300000|2022-06-29 08:45:00|6043.6|6042.6|6049.3|6048.3|6053.6|6052.6|6042.1|6041.1|175
1656492600000|2022-06-29 08:50:00|6049.6|6048.6|6047.1|6046.1|6050.1|6049.1|6045.8|6044.8|194
1656492900000|2022-06-29 08:55:00|6046.8|6045.8|6043.8|6042.8|6053.1|6052.1|6043.8|6042.8|2268
1656493200000|2022-06-29 09:00:00|6043.6|6042.6|6045.3|6044.3|6045.8|6044.8|6039.1|6038.1|311
1656493500000|2022-06-29 09:05:00|6045.1|6044.1|6044.8|6043.8|6046.8|6045.8|6041.3|6040.3|246
1656493800000|2022-06-29 09:10:00|6044.6|6043.6|6043.3|6042.3|6049.3|6048.3|6041.8|6040.8|256
1656494100000|2022-06-29 09:15:00|6043.6|6042.6|6041.3|6040.3|6046.1|6045.1|6040.8|6039.8|179
1656494400000|2022-06-29 09:20:00|6041.1|6040.1|6039.3|6038.3|6044.3|6043.3|6038.1|6037.1|153
1656494700000|2022-06-29 09:25:00|6039.6|6038.6|6040.8|6039.8|6046.6|6045.6|6038.8|6037.8|238
1656495000000|2022-06-29 09:30:00|6041.1|6040.1|6034.8|6033.8|6041.1|6040.1|6031.8|6030.8|214
1656495300000|2022-06-29 09:35:00|6034.6|6033.6|6026.8|6025.8|6036.1|6035.1|6026.8|6025.8|2254
1656495600000|2022-06-29 09:40:00|6026.6|6025.6|6030.8|6029.8|6032.8|6031.8|6025.1|6024.1|204
1656495900000|2022-06-29 09:45:00|6031.1|6030.1|6031.3|6030.3|6033.8|6032.8|6021.3|6020.3|412
1656496200000|2022-06-29 09:50:00|6031.1|6030.1|6018.1|6017.1|6031.1|6030.1|6015.1|6014.1|644
1656496500000|2022-06-29 09:55:00|6017.1|6016.1|6003.8|6002.8|6020.8|6019.8|6001.1|6000.1|834
1656496800000|2022-06-29 10:00:00|6004.8|6003.8|6017.3|6016.3|6019.3|6018.3|6004.8|6003.8|462
1656497100000|2022-06-29 10:05:00|6017.1|6016.1|6022.3|6021.3|6025.8|6024.8|6015.8|6014.8|205
1656497400000|2022-06-29 10:10:00|6022.1|6021.1|6011.1|6010.1|6022.1|6021.1|6007.8|6006.8|368
1656497700000|2022-06-29 10:15:00|6011.3|6010.3|6011.1|6010.1|6017.3|6016.3|6008.8|6007.8|225
1656498000000|2022-06-29 10:20:00|6010.8|6009.8|6005.3|6004.3|6016.1|6015.1|6005.1|6004.1|274
1656498300000|2022-06-29 10:25:00|6005.1|6004.1|6001.3|6000.3|6006.8|6005.8|6000.8|5999.8|338
1656498600000|2022-06-29 10:30:00|6001.1|6000.1|6004.6|6003.6|6004.8|6003.8|5999.3|5998.3|310
1656498900000|2022-06-29 10:35:00|6004.3|6003.3|6004.8|6003.8|6009.8|6008.8|6003.3|6002.3|227
1656499200000|2022-06-29 10:40:00|6005.1|6004.1|6007.1|6006.1|6011.6|6010.6|6005.1|6004.1|332
1656499500000|2022-06-29 10:45:00|6007.3|6006.3|6009.1|6008.1|6009.1|6008.1|6004.6|6003.6|212
1656499800000|2022-06-29 10:50:00|6008.8|6007.8|6004.6|6003.6|6011.8|6010.8|6003.3|6002.3|196
1656500100000|2022-06-29 10:55:00|6004.3|6003.3|6012.1|6011.1|6013.1|6012.1|6004.3|6003.3|177
1656500400000|2022-06-29 11:00:00|6012.3|6011.3|6007.3|6006.3|6014.1|6013.1|6006.1|6005.1|228
1656500700000|2022-06-29 11:05:00|6007.6|6006.6|6010.3|6009.3|6011.1|6010.1|6005.6|6004.6|172
1656501000000|2022-06-29 11:10:00|6010.1|6009.1|6003.8|6002.8|6010.1|6009.1|5999.8|5998.8|314
1656501300000|2022-06-29 11:15:00|6004.3|6003.3|6003.6|6002.6|6004.3|6003.3|5992.3|5991.3|415
1656501600000|2022-06-29 11:20:00|6003.8|6002.8|6004.8|6003.8|6005.8|6004.8|6003.3|6002.3|135
1656501900000|2022-06-29 11:25:00|6005.1|6004.1|6009.3|6008.3|6010.1|6009.1|6003.3|6002.3|173
1656502200000|2022-06-29 11:30:00|6009.1|6008.1|6011.1|6010.1|6013.8|6012.8|6008.8|6007.8|1672
1656502500000|2022-06-29 11:35:00|6010.8|6009.8|6015.3|6014.3|6016.1|6015.1|6008.1|6007.1|211
1656502800000|2022-06-29 11:40:00|6015.6|6014.6|6015.6|6014.6|6017.1|6016.1|6013.6|6012.6|155
1656503100000|2022-06-29 11:45:00|6015.9|6014.9|6018.1|6017.1|6020.4|6019.4|6014.6|6013.6|221
1656503400000|2022-06-29 11:50:00|6017.9|6016.9|6029.1|6028.1|6029.4|6028.4|6016.1|6015.1|304
1656503700000|2022-06-29 11:55:00|6029.4|6028.4|6029.1|6028.1|6035.6|6034.6|6027.1|6026.1|548
1656504000000|2022-06-29 12:00:00|6028.6|6027.6|6043.6|6042.6|6044.1|6043.1|6028.4|6027.4|390
1656504300000|2022-06-29 12:05:00|6043.9|6042.9|6044.1|6043.1|6050.6|6049.6|6042.6|6041.6|438
1656504600000|2022-06-29 12:10:00|6043.9|6042.9|6047.6|6046.6|6051.1|6050.1|6043.4|6042.4|277
1656504900000|2022-06-29 12:15:00|6047.4|6046.4|6048.1|6047.1|6053.9|6052.9|6046.1|6045.1|445
1656505200000|2022-06-29 12:20:00|6048.4|6047.4|6034.6|6033.6|6048.6|6047.6|6034.4|6033.4|450
1656505500000|2022-06-29 12:25:00|6034.9|6033.9|6035.9|6034.9|6037.9|6036.9|6033.1|6032.1|235
1656505800000|2022-06-29 12:30:00|6035.6|6034.6|6030.1|6029.1|6036.9|6035.9|6023.6|6022.6|371
1656506100000|2022-06-29 12:35:00|6029.9|6028.9|6019.1|6018.1|6029.9|6028.9|6018.9|6017.9|304
1656506400000|2022-06-29 12:40:00|6019.4|6018.4|6028.1|6027.1|6029.1|6028.1|6019.1|6018.1|165
1656506700000|2022-06-29 12:45:00|6028.4|6027.4|6029.1|6028.1|6033.1|6032.1|6023.6|6022.6|179
1656507000000|2022-06-29 12:50:00|6028.9|6027.9|6033.1|6032.1|6035.1|6034.1|6028.9|6027.9|116
1656507300000|2022-06-29 12:55:00|6032.9|6031.9|6031.1|6030.1|6032.9|6031.9|6025.4|6024.4|119
1656507600000|2022-06-29 13:00:00|6030.6|6029.6|6035.1|6034.1|6037.6|6036.6|6028.9|6027.9|227
1656507900000|2022-06-29 13:05:00|6035.4|6034.4|6038.9|6037.9|6039.1|6038.1|6033.6|6032.6|249
1656508200000|2022-06-29 13:10:00|6039.1|6038.1|6042.1|6041.1|6045.9|6044.9|6038.6|6037.6|323
1656508500000|2022-06-29 13:15:00|6041.9|6040.9|6044.4|6043.4|6045.1|6044.1|6036.1|6035.1|175
1656508800000|2022-06-29 13:20:00|6044.1|6043.1|6045.1|6044.1|6048.1|6047.1|6043.4|6042.4|317
1656509100000|2022-06-29 13:25:00|6045.4|6044.4|6045.1|6044.1|6045.6|6044.6|6039.1|6038.1|296
1656509400000|2022-06-29 13:30:00|6044.9|6043.9|6022.6|6021.6|6047.9|6046.9|6020.6|6019.6|693
1656509700000|2022-06-29 13:35:00|6022.4|6021.4|6019.4|6018.4|6031.1|6030.1|6018.1|6017.1|591
1656510000000|2022-06-29 13:40:00|6019.1|6018.1|6018.1|6017.1|6022.9|6021.9|6013.6|6012.6|490
1656510300000|2022-06-29 13:45:00|6016.4|6015.4|6022.1|6021.1|6023.4|6022.4|6006.6|6005.6|401
1656510600000|2022-06-29 13:50:00|6021.9|6020.9|6047.4|6046.4|6050.1|6049.1|6020.9|6019.9|606
1656510900000|2022-06-29 13:55:00|6047.6|6046.6|6042.1|6041.1|6050.1|6049.1|6039.4|6038.4|515
1656511200000|2022-06-29 14:00:00|6041.9|6040.9|6053.9|6052.9|6058.1|6057.1|6036.1|6035.1|554
1656511500000|2022-06-29 14:05:00|6053.1|6052.1|6045.6|6044.6|6053.9|6052.9|6042.1|6041.1|358
1656511800000|2022-06-29 14:10:00|6045.4|6044.4|6046.2|6045.2|6056.7|6055.7|6042.9|6041.9|333
1656512100000|2022-06-29 14:15:00|6045.9|6044.9|6023.4|6022.4|6048.4|6047.4|6022.9|6021.9|440
1656512400000|2022-06-29 14:20:00|6023.7|6022.7|6029.4|6028.4|6030.4|6029.4|6021.4|6020.4|420
1656512700000|2022-06-29 14:25:00|6029.2|6028.2|6032.7|6031.7|6043.7|6042.7|6028.4|6027.4|379
1656513000000|2022-06-29 14:30:00|6032.2|6031.2|6035.9|6034.9|6045.9|6044.9|6031.9|6030.9|452
1656513300000|2022-06-29 14:35:00|6036.2|6035.2|6033.4|6032.4|6036.2|6035.2|6022.9|6021.9|406
1656513600000|2022-06-29 14:40:00|6033.7|6032.7|6041.4|6040.4|6043.2|6042.2|6031.4|6030.4|302
1656513900000|2022-06-29 14:45:00|6041.7|6040.7|6037.9|6036.9|6045.9|6044.9|6034.4|6033.4|382
1656514200000|2022-06-29 14:50:00|6038.2|6037.2|6033.9|6032.9|6040.9|6039.9|6031.4|6030.4|397
1656514500000|2022-06-29 14:55:00|6033.7|6032.7|6029.7|6028.7|6035.4|6034.4|6026.4|6025.4|341
1656514800000|2022-06-29 15:00:00|6030.4|6029.4|6027.4|6026.4|6032.2|6031.2|6026.4|6025.4|293
1656515100000|2022-06-29 15:05:00|6027.7|6026.7|6029.2|6028.2|6032.4|6031.4|6023.7|6022.7|500
1656515400000|2022-06-29 15:10:00|6028.9|6027.9|6029.9|6028.9|6035.2|6034.2|6027.9|6026.9|254
1656515700000|2022-06-29 15:15:00|6029.7|6028.7|6033.4|6032.4|6037.9|6036.9|6029.2|6028.2|246
1656516000000|2022-06-29 15:20:00|6033.7|6032.7|6026.4|6025.4|6035.2|6034.2|6021.2|6020.2|491
1656516300000|2022-06-29 15:25:00|6026.7|6025.7|6025.9|6024.9|6030.7|6029.7|6024.2|6023.2|1014
1656516600000|2022-06-29 15:30:00|6026.4|6024.4|6030.4|6028.4|6033.9|6031.9|6018.7|6016.7|2803
1656516900000|2022-06-29 15:35:00|6029.9|6027.9|6040.9|6038.9|6045.7|6043.7|6029.9|6027.9|1615
1656517200000|2022-06-29 15:40:00|6040.7|6038.7|6032.9|6030.9|6044.4|6042.4|6031.4|6029.4|364
1656517500000|2022-06-29 15:45:00|6033.2|6031.2|6034.2|6032.2|6040.7|6038.7|6031.9|6029.9|117
1656517800000|2022-06-29 15:50:00|6033.9|6031.9|6040.7|6038.7|6042.2|6040.2|6032.7|6030.7|82
1656518100000|2022-06-29 15:55:00|6039.7|6037.7|6036.9|6034.9|6040.2|6038.2|6032.7|6030.7|111
1656518400000|2022-06-29 16:00:00|6036.4|6034.4|6031.4|6029.4|6038.2|6036.2|6030.9|6028.9|310
1656518700000|2022-06-29 16:05:00|6031.2|6029.2|6022.4|6020.4|6032.4|6030.4|6022.4|6020.4|146
1656519000000|2022-06-29 16:10:00|6022.7|6020.7|6017.9|6015.9|6024.9|6022.9|6014.9|6012.9|220
1656519300000|2022-06-29 16:15:00|6017.7|6015.7|6019.9|6017.9|6022.4|6020.4|6016.9|6014.9|80
1656519600000|2022-06-29 16:20:00|6020.2|6018.2|6012.4|6010.4|6023.7|6021.7|6012.2|6010.2|146
1656519900000|2022-06-29 16:25:00|6012.2|6010.2|6012.2|6010.2|6014.9|6012.9|6010.4|6008.4|68
1656520200000|2022-06-29 16:30:00|6012.4|6010.4|6014.7|6012.7|6015.4|6013.4|6010.9|6008.9|68
1656520500000|2022-06-29 16:35:00|6014.4|6012.4|6023.7|6021.7|6025.7|6023.7|6014.2|6012.2|101
1656520800000|2022-06-29 16:40:00|6023.2|6021.2|6024.4|6022.4|6024.7|6022.7|6021.4|6019.4|121
1656521100000|2022-06-29 16:45:00|6024.7|6022.7|6020.4|6018.4|6027.4|6025.4|6019.7|6017.7|84
1656521400000|2022-06-29 16:50:00|6020.2|6018.2|6022.7|6020.7|6025.2|6023.2|6019.9|6017.9|80
1656521700000|2022-06-29 16:55:00|6022.4|6020.4|6025.4|6023.4|6027.4|6025.4|6020.4|6018.4|78
1656522000000|2022-06-29 17:00:00|6025.7|6023.7|6023.2|6021.2|6027.4|6025.4|6022.2|6020.2|82
1656522300000|2022-06-29 17:05:00|6023.4|6021.4|6029.4|6027.4|6029.9|6027.9|6022.4|6020.4|101
1656522600000|2022-06-29 17:10:00|6029.7|6027.7|6020.7|6018.7|6033.4|6031.4|6020.4|6018.4|131
1656522900000|2022-06-29 17:15:00|6020.9|6018.9|6018.9|6016.9|6021.4|6019.4|6017.7|6015.7|33
1656523200000|2022-06-29 17:20:00|6018.7|6016.7|6017.4|6015.4|6018.7|6016.7|6015.9|6013.9|21
1656523500000|2022-06-29 17:25:00|6017.2|6015.2|6023.4|6021.4|6025.7|6023.7|6014.9|6012.9|91
1656523800000|2022-06-29 17:30:00|6023.2|6021.2|6022.4|6020.4|6024.9|6022.9|6020.2|6018.2|31
1656524100000|2022-06-29 17:35:00|6022.7|6020.7|6029.4|6027.4|6030.4|6028.4|6022.4|6020.4|37
1656524400000|2022-06-29 17:40:00|6029.2|6027.2|6030.9|6028.9|6031.7|6029.7|6027.9|6025.9|50
1656524700000|2022-06-29 17:45:00|6031.2|6029.2|6029.4|6027.4|6032.9|6030.9|6028.9|6026.9|65
1656525000000|2022-06-29 17:50:00|6029.7|6027.7|6031.9|6029.9|6033.4|6031.4|6028.9|6026.9|51
1656525300000|2022-06-29 17:55:00|6032.2|6030.2|6037.9|6035.9|6038.2|6036.2|6032.2|6030.2|59
1656525600000|2022-06-29 18:00:00|6037.7|6035.7|6045.7|6043.7|6045.9|6043.9|6036.4|6034.4|91
1656525900000|2022-06-29 18:05:00|6045.4|6043.4|6044.4|6042.4|6047.7|6045.7|6041.9|6039.9|73
1656526200000|2022-06-29 18:10:00|6044.2|6042.2|6043.7|6041.7|6045.4|6043.4|6041.9|6039.9|28
1656526500000|2022-06-29 18:15:00|6043.9|6041.9|6043.7|6041.7|6047.4|6045.4|6042.9|6040.9|28
1656526800000|2022-06-29 18:20:00|6043.9|6041.9|6039.9|6037.9|6044.2|6042.2|6038.2|6036.2|41
1656527100000|2022-06-29 18:25:00|6039.7|6037.7|6042.7|6040.7|6043.7|6041.7|6038.4|6036.4|30
1656527400000|2022-06-29 18:30:00|6042.9|6040.9|6037.4|6035.4|6043.7|6041.7|6036.2|6034.2|24
1656527700000|2022-06-29 18:35:00|6037.2|6035.2|6030.4|6028.4|6037.4|6035.4|6030.2|6028.2|138
1656528000000|2022-06-29 18:40:00|6030.2|6028.2|6021.9|6019.9|6031.2|6029.2|6021.9|6019.9|78
1656528300000|2022-06-29 18:45:00|6021.4|6019.4|6023.9|6021.9|6025.2|6023.2|6021.4|6019.4|68
1656528600000|2022-06-29 18:50:00|6023.7|6021.7|6025.9|6023.9|6025.9|6023.9|6021.7|6019.7|84
1656528900000|2022-06-29 18:55:00|6026.2|6024.2|6026.7|6024.7|6030.2|6028.2|6025.7|6023.7|55
1656529200000|2022-06-29 19:00:00|6026.9|6024.9|6026.9|6024.9|6028.9|6026.9|6022.9|6020.9|77
1656529500000|2022-06-29 19:05:00|6027.2|6025.2|6032.7|6030.7|6032.9|6030.9|6026.7|6024.7|49
1656529800000|2022-06-29 19:10:00|6032.4|6030.4|6031.2|6029.2|6032.4|6030.4|6027.9|6025.9|72
1656530100000|2022-06-29 19:15:00|6030.9|6028.9|6034.2|6032.2|6039.7|6037.7|6029.9|6027.9|69
1656530400000|2022-06-29 19:20:00|6034.4|6032.4|6035.9|6033.9|6036.7|6034.7|6033.2|6031.2|55
1656530700000|2022-06-29 19:25:00|6035.4|6033.4|6039.4|6037.4|6039.7|6037.7|6034.2|6032.2|112
1656531000000|2022-06-29 19:30:00|6039.2|6037.2|6026.4|6024.4|6039.2|6037.2|6025.9|6023.9|100
1656531300000|2022-06-29 19:35:00|6026.2|6024.2|6023.2|6021.2|6027.4|6025.4|6020.9|6018.9|136
1656531600000|2022-06-29 19:40:00|6023.4|6021.4|6023.2|6021.2|6025.4|6023.4|6020.7|6018.7|80
1656531900000|2022-06-29 19:45:00|6023.4|6021.4|6019.2|6017.2|6025.4|6023.4|6017.2|6015.2|138
1656532200000|2022-06-29 19:50:00|6021.4|6019.4|6019.4|6017.4|6024.7|6022.7|6015.7|6013.7|276
1656532500000|2022-06-29 19:55:00|6019.7|6017.7|6016.4|6014.4|6024.4|6022.4|6016.4|6014.4|191
1656532800000|2022-06-29 20:00:00|6018.7|6014.7|6023.2|6019.2|6024.4|6020.4|6017|6013|0
1656533100000|2022-06-29 20:05:00|6023.3|6019.3|6022.2|6018.2|6024.6|6020.6|6020.7|6016.7|0
1656533400000|2022-06-29 20:10:00|6021.7|6017.7|6015.7|6011.7|6022.7|6018.7|6015.7|6011.7|0
1656533700000|2022-06-29 20:15:00|6016|6012|6020.7|6016.7|6020.7|6016.7|6015.9|6011.9|0
1656534000000|2022-06-29 20:20:00|6021.1|6017.1|6020|6016|6022.6|6018.6|6019.7|6015.7|0
1656534300000|2022-06-29 20:25:00|6019.8|6015.8|6020.4|6016.4|6022.6|6018.6|6019.5|6015.5|0
1656534600000|2022-06-29 20:30:00|6020.5|6016.5|6023.6|6019.6|6024|6020|6020.4|6016.4|0
1656534900000|2022-06-29 20:35:00|6023.3|6019.3|6022.6|6018.6|6023.5|6019.5|6022.1|6018.1|0
1656535200000|2022-06-29 20:40:00|6022.8|6018.8|6022.6|6018.6|6023.3|6019.3|6022.6|6018.6|0
1656535500000|2022-06-29 20:45:00|6023|6019|6024.5|6020.5|6024.5|6020.5|6023|6019|0
1656535800000|2022-06-29 20:50:00|6024.4|6020.4|6023|6019|6024.4|6020.4|6022.6|6018.6|0
1656536100000|2022-06-29 20:55:00|6022.6|6018.6|6023|6019|6024|6020|6022.1|6018.1|0
1656536400000|2022-06-29 21:00:00|6023.1|6019.1|6023.7|6019.7|6023.8|6019.8|6023.1|6019.1|0
1656536700000|2022-06-29 21:05:00|6023.3|6019.3|6023.1|6019.1|6023.7|6019.7|6023.1|6019.1|0
1656537000000|2022-06-29 21:10:00|6022.8|6018.8|6022.8|6018.8|6023.1|6019.1|6022.6|6018.6|0
1656537300000|2022-06-29 21:15:00|6023.1|6019.1|6023.2|6019.2|6023.2|6019.2|6023|6019|0
1656537600000|2022-06-29 21:20:00|6023|6019|6023.2|6019.2|6023.2|6019.2|6023|6019|0
1656537900000|2022-06-29 21:25:00|6023.3|6019.3|6023.3|6019.3|6023.5|6019.5|6023.2|6019.2|0
1656538200000|2022-06-29 21:30:00|6023.2|6019.2|6022.6|6018.6|6023.2|6019.2|6022.6|6018.6|0
1656538500000|2022-06-29 21:35:00|6023|6019|6022.6|6018.6|6023.2|6019.2|6022.6|6018.6|0
1656538800000|2022-06-29 21:40:00|6022.8|6018.8|6021|6017|6023.2|6019.2|6020.6|6016.6|0
1656539100000|2022-06-29 21:45:00|6020.8|6016.8|6018.8|6014.8|6020.8|6016.8|6018.8|6014.8|0
1656539400000|2022-06-29 21:50:00|6019.1|6015.1|6018|6014|6019.1|6015.1|6017.8|6013.8|0
1656539700000|2022-06-29 21:55:00|6017.8|6013.8|6013.8|6009.8|6018|6014|6013.8|6009.8|0
1656540000000|2022-06-29 22:00:00|6013.9|6009.9|6012.8|6008.8|6016.2|6012.2|6012.1|6008.1|0
1656540300000|2022-06-29 22:05:00|6013.2|6009.2|6011.9|6007.9|6013.7|6009.7|6010.6|6006.6|0
1656540600000|2022-06-29 22:10:00|6012|6008|6010.8|6006.8|6012.1|6008.1|6010.5|6006.5|0
1656540900000|2022-06-29 22:15:00|6010.5|6006.5|6012.5|6008.5|6013.9|6009.9|6010.5|6006.5|0
1656541200000|2022-06-29 22:20:00|6012.7|6008.7|6014.1|6010.1|6014.4|6010.4|6012.5|6008.5|0
1656541500000|2022-06-29 22:25:00|6014.4|6010.4|6015.2|6011.2|6015.8|6011.8|6014.4|6010.4|0
1656541800000|2022-06-29 22:30:00|6015.4|6011.4|6013.8|6009.8|6015.5|6011.5|6013.2|6009.2|0
1656542100000|2022-06-29 22:35:00|6013.9|6009.9|6012.7|6008.7|6013.9|6009.9|6012.7|6008.7|0
1656542400000|2022-06-29 22:40:00|6012.9|6008.9|6012.7|6008.7|6013|6009|6012.4|6008.4|0
1656542700000|2022-06-29 22:45:00|6012.9|6008.9|6012.7|6008.7|6013|6009|6011.6|6007.6|0
1656543000000|2022-06-29 22:50:00|6012.6|6008.6|6014.5|6010.5|6015.2|6011.2|6012.3|6008.3|0
1656543300000|2022-06-29 22:55:00|6014.4|6010.4|6012.7|6008.7|6014.4|6010.4|6012.3|6008.3|0
1656543600000|2022-06-29 23:00:00|6012.8|6008.8|6009.9|6005.9|6013|6009|6009.6|6005.6|0
1656543900000|2022-06-29 23:05:00|6009.6|6005.6|6010.3|6006.3|6011|6007|6009.6|6005.6|0
1656544200000|2022-06-29 23:10:00|6010.6|6006.6|6011.2|6007.2|6011.7|6007.7|6010.6|6006.6|0
1656544500000|2022-06-29 23:15:00|6011.1|6007.1|6010.2|6007.2|6011.2|6008.2|6009.8|6006.6|0
1656544800000|2022-06-29 23:20:00|6010.5|6007.5|6005.9|6002.9|6010.5|6007.5|6005.2|6002.2|0
1656545100000|2022-06-29 23:25:00|6006.1|6003.1|6005.4|6002.4|6007.5|6004.5|6004.7|6001.7|0
1656545400000|2022-06-29 23:30:00|6004.6|6001.6|6006|6003|6006|6003|6003.4|6000.4|0
1656545700000|2022-06-29 23:35:00|6005.6|6002.6|6006.3|6003.3|6007.5|6004.5|6005.6|6002.6|0
1656546000000|2022-06-29 23:40:00|6006|6003|6007.5|6004.5|6007.9|6004.9|6006|6003|0
1656546300000|2022-06-29 23:45:00|6007.6|6004.6|6008.3|6005.3|6008.6|6005.6|6006.7|6003.7|0
1656546600000|2022-06-29 23:50:00|6008|6005|6005.9|6002.9|6008.3|6005.3|6005.7|6002.7|0
1656546900000|2022-06-29 23:55:00|6005.4|6002.4|6006.4|6003.4|6007.1|6004.1|6005.4|6002.4|0
1656547200000|2022-06-30 00:00:00|6006.1|6003.1|6003.8|6000.8|6006.8|6003.8|5996.4|5993.4|0
1656547500000|2022-06-30 00:05:00|6004.2|6001.2|6007|6004|6009.2|6006.2|6004.2|6001.2|0
1656547800000|2022-06-30 00:10:00|6006.6|6003.6|6006.4|6003.4|6007.4|6004.4|6003.9|6000.9|0
1656548100000|2022-06-30 00:15:00|6006.1|6003.1|6007.2|6004.2|6008.9|6005.9|6000.4|5997.4|0
1656548400000|2022-06-30 00:20:00|6008|6005|6005.6|6002.6|6009|6006|6003.9|6000.9|0
1656548700000|2022-06-30 00:25:00|6006.4|6003.4|6007.2|6004.2|6009|6006|6005.5|6002.5|0
1656549000000|2022-06-30 00:30:00|6007.3|6004.3|6007.2|6004.2|6012.4|6009.4|6007.2|6004.2|0
1656549300000|2022-06-30 00:35:00|6008.9|6005.9|6008.9|6005.9|6012.3|6009.3|6007.2|6004.2|0
1656549600000|2022-06-30 00:40:00|6010.6|6007.6|6014|6011|6015.7|6012.7|6010.6|6007.6|0
1656549900000|2022-06-30 00:45:00|6014.1|6011.1|6008.9|6005.9|6015.7|6012.7|6007.3|6004.3|0
1656550200000|2022-06-30 00:50:00|6007.3|6004.3|6007.2|6004.2|6010.6|6007.6|6005.5|6002.5|0
1656550500000|2022-06-30 00:55:00|6005.5|6002.5|6008.9|6005.9|6009|6006|6005.5|6002.5|0
1656550800000|2022-06-30 01:00:00|6007.3|6004.3|6000.6|5997.6|6007.3|6004.3|6000.5|5997.5|0
1656551100000|2022-06-30 01:05:00|6001.4|5998.4|5997.2|5994.2|6003.1|6000.1|5997.2|5994.2|0
1656551400000|2022-06-30 01:10:00|5998.9|5995.9|5995.4|5992.4|5998.9|5995.9|5992.9|5989.9|0
1656551700000|2022-06-30 01:15:00|5995.3|5992.3|5990.2|5987.2|5995.3|5992.3|5988.5|5985.5|0
1656552000000|2022-06-30 01:20:00|5990.3|5987.3|5990.3|5987.3|5993.7|5990.7|5986.9|5983.9|0
1656552300000|2022-06-30 01:25:00|5992|5989|5992.1|5989.1|5992.1|5989.1|5988.6|5985.6|0
1656552600000|2022-06-30 01:30:00|5993.8|5990.8|5998.9|5995.9|6000.6|5997.6|5990.4|5987.4|0
1656552900000|2022-06-30 01:35:00|5999.7|5996.7|6000.6|5997.6|6004|6001|5997.2|5994.2|0
1656553200000|2022-06-30 01:40:00|6000.5|5997.5|5998.9|5995.9|6000.6|5997.6|5995.4|5992.4|0
1656553500000|2022-06-30 01:45:00|5999.7|5996.7|5998.8|5995.8|6004|6001|5998.8|5995.8|0
1656553800000|2022-06-30 01:50:00|5998.9|5995.9|5997.2|5994.2|6002.3|5999.3|5997.2|5994.2|0
1656554100000|2022-06-30 01:55:00|5997.1|5994.1|5990.8|5987.8|5997.6|5994.6|5990.8|5987.8|0
1656554400000|2022-06-30 02:00:00|5992.5|5989.5|5995.9|5992.9|5995.9|5992.9|5990.8|5987.8|0
1656554700000|2022-06-30 02:05:00|5996|5993|5997.7|5994.7|5997.7|5994.7|5994.2|5991.2|0
1656555000000|2022-06-30 02:10:00|5998.6|5995.6|5999.5|5996.5|6002.9|5999.9|5996.1|5993.1|0
1656555300000|2022-06-30 02:15:00|5999.4|5996.4|5999.5|5996.5|6001.1|5998.1|5999.4|5996.4|0
1656555600000|2022-06-30 02:20:00|5999.4|5996.4|6002.9|5999.9|6004.6|6001.6|5997.8|5994.8|0
1656555900000|2022-06-30 02:25:00|6003|6000|6004.7|6001.7|6006.4|6003.4|6002.9|5999.9|0
1656556200000|2022-06-30 02:30:00|6004.8|6001.8|5999.7|5996.7|6006.5|6003.5|5999.7|5996.7|0
1656556500000|2022-06-30 02:35:00|6001.4|5998.4|5999.7|5996.7|6001.4|5998.4|5998|5995|0
1656556800000|2022-06-30 02:40:00|6000.5|5997.5|6001.5|5998.5|6003.1|6000.1|5999.7|5996.7|0
1656557100000|2022-06-30 02:45:00|6002.3|5999.3|5996.4|5993.4|6003.2|6000.2|5996.3|5993.3|0
1656557400000|2022-06-30 02:50:00|5996.5|5993.5|5999.9|5996.9|6000.7|5997.7|5996.5|5993.5|0
1656557700000|2022-06-30 02:55:00|6001.6|5998.6|6006.7|6003.7|6006.7|6003.7|6001.6|5998.6|0
1656558000000|2022-06-30 03:00:00|6006.8|6003.8|6008.4|6005.4|6008.4|6005.4|6006.7|6003.7|0
1656558300000|2022-06-30 03:05:00|6008.5|6005.5|6006.7|6003.7|6010.1|6007.1|6005|6002|0
1656558600000|2022-06-30 03:10:00|6006.8|6003.8|6005.1|6002.1|6008.4|6005.4|6005|6002|0
1656558900000|2022-06-30 03:15:00|6005|6002|6006.7|6003.7|6008.4|6005.4|6004.2|6001.2|0
1656559200000|2022-06-30 03:20:00|6005.9|6002.9|6008.4|6005.4|6008.4|6005.4|6005|6002|0
1656559500000|2022-06-30 03:25:00|6007.6|6004.6|6006.7|6003.7|6008.4|6005.4|6005|6002|0
1656559800000|2022-06-30 03:30:00|6005.1|6002.1|6001.6|5998.6|6006.7|6003.7|6001.6|5998.6|0
1656560100000|2022-06-30 03:35:00|6003.3|6000.3|5998.3|5995.3|6003.3|6000.3|5996.6|5993.6|0
1656560400000|2022-06-30 03:40:00|5998.2|5995.2|5996.6|5993.6|5998.3|5995.3|5996.6|5993.6|0
1656560700000|2022-06-30 03:45:00|5996.5|5993.5|5988.3|5985.3|5998.3|5995.3|5988.3|5985.3|0
1656561000000|2022-06-30 03:50:00|5990|5987|5989.3|5986.3|5990.1|5987.1|5988.4|5985.4|0
1656561300000|2022-06-30 03:55:00|5990.1|5987.1|5989.3|5986.3|5990.2|5987.2|5988.4|5985.4|0
1656561600000|2022-06-30 04:00:00|5988.5|5985.5|5988.9|5985.9|5990.6|5987.6|5987.2|5984.2|0
1656561900000|2022-06-30 04:05:00|5990.5|5987.5|5990.5|5987.5|5992.2|5989.2|5990.5|5987.5|0
1656562200000|2022-06-30 04:10:00|5988.8|5985.8|5992.3|5989.3|5993.1|5990.1|5988.8|5985.8|0
1656562500000|2022-06-30 04:15:00|5992.2|5989.2|5994.2|5991.2|5994.2|5991.2|5992.2|5989.2|0
1656562800000|2022-06-30 04:20:00|5993.3|5990.3|5995|5992|5995.8|5992.8|5992.4|5989.4|0
1656563100000|2022-06-30 04:25:00|5995.8|5992.8|5994.1|5991.1|5995.8|5992.8|5994.1|5991.1|0
1656563400000|2022-06-30 04:30:00|5994.2|5991.2|5992.4|5989.4|5995.8|5992.8|5990.7|5987.7|0
1656563700000|2022-06-30 04:35:00|5990.7|5987.7|5990.7|5987.7|5992.4|5989.4|5987.3|5984.3|0
1656564000000|2022-06-30 04:40:00|5992.4|5989.4|5994.1|5991.1|5994.1|5991.1|5992.3|5989.3|0
1656564300000|2022-06-30 04:45:00|5992.4|5989.4|5992.4|5989.4|5994.1|5991.1|5992.4|5989.4|0
1656564600000|2022-06-30 04:50:00|5992.3|5989.3|5992.3|5989.3|5992.3|5989.3|5992.3|5989.3|0
1656564900000|2022-06-30 04:55:00|5992.4|5989.4|5992.3|5989.3|5994|5991|5990.6|5987.6|0
1656565200000|2022-06-30 05:00:00|5993.2|5990.2|5994|5991|5995.7|5992.7|5990.6|5987.6|0
1656565500000|2022-06-30 05:05:00|5992.3|5989.3|5992.4|5989.4|5994|5991|5990.6|5987.6|0
1656565800000|2022-06-30 05:10:00|5992.3|5989.3|5992.6|5989.6|5992.6|5989.6|5989.1|5986.1|0
1656566100000|2022-06-30 05:15:00|5992.5|5989.5|5990.9|5987.9|5994.3|5991.3|5990.9|5987.9|0
1656566400000|2022-06-30 05:20:00|5990.1|5987.1|5984.9|5981.9|5990.1|5987.1|5984.1|5981.1|0
1656566700000|2022-06-30 05:25:00|5985.8|5982.8|5979.3|5976.3|5985.8|5982.8|5970.4|5967.4|0
1656567000000|2022-06-30 05:30:00|5978.4|5975.4|5972.8|5969.8|5979.3|5976.3|5968.9|5965.9|0
1656567300000|2022-06-30 05:35:00|5972.7|5969.7|5971.2|5968.2|5972.7|5969.7|5966.2|5963.2|0
1656567600000|2022-06-30 05:40:00|5972|5969|5969.5|5966.5|5973.7|5970.7|5967.7|5964.7|0
1656567900000|2022-06-30 05:45:00|5970.3|5967.3|5972.9|5969.9|5976.4|5973.4|5970.3|5967.3|0
1656568200000|2022-06-30 05:50:00|5973|5970|5966.5|5963.5|5974.6|5971.6|5965.5|5962.5|0
1656568500000|2022-06-30 05:55:00|5966.6|5963.6|5971|5968|5972.7|5969.7|5966.6|5963.6|0
1656568800000|2022-06-30 06:00:00|5974.4|5971.4|5957.9|5955.9|5974.9|5971.4|5957.9|5955.9|366
1656569100000|2022-06-30 06:05:00|5957.7|5955.7|5941.2|5939.2|5957.7|5955.7|5940.4|5938.4|197
1656569400000|2022-06-30 06:10:00|5940.9|5938.9|5948.9|5946.9|5952.2|5950.2|5939.9|5937.9|150
1656569700000|2022-06-30 06:15:00|5949.2|5947.2|5946.7|5944.7|5951.2|5949.2|5942.4|5940.4|189
1656570000000|2022-06-30 06:20:00|5946.9|5944.9|5943.7|5941.7|5947.4|5945.4|5940.9|5938.9|138
1656570300000|2022-06-30 06:25:00|5943.9|5941.9|5933.2|5931.2|5944.4|5942.4|5930.7|5928.7|180
1656570600000|2022-06-30 06:30:00|5932.9|5930.9|5924.7|5922.7|5934.4|5932.4|5923.9|5921.9|163
1656570900000|2022-06-30 06:35:00|5924.4|5922.4|5922.7|5920.7|5926.7|5924.7|5909.4|5907.4|302
1656571200000|2022-06-30 06:40:00|5922.9|5920.9|5913.7|5911.7|5924.9|5922.9|5912.2|5910.2|123
1656571500000|2022-06-30 06:45:00|5913.9|5911.9|5923.4|5921.4|5924.4|5922.4|5913.7|5911.7|201
1656571800000|2022-06-30 06:50:00|5923.7|5921.7|5921.9|5919.9|5928.7|5926.7|5915.7|5913.7|362
1656572100000|2022-06-30 06:55:00|5922.2|5920.2|5925.9|5923.9|5926.9|5924.9|5920.4|5918.4|177
1656572400000|2022-06-30 07:00:00|5925.4|5924.4|5913.2|5912.2|5927.9|5926.9|5908.9|5907.9|2104
1656572700000|2022-06-30 07:05:00|5912.9|5911.9|5912.4|5911.4|5916.9|5915.9|5901.9|5900.9|873
1656573000000|2022-06-30 07:10:00|5910.7|5909.7|5904.4|5903.4|5921.2|5920.2|5896.7|5895.7|1066
1656573300000|2022-06-30 07:15:00|5903.2|5902.2|5891.4|5890.4|5903.2|5902.2|5885.2|5884.2|1186
1656573600000|2022-06-30 07:20:00|5891.7|5890.7|5893.4|5892.4|5900.2|5899.2|5884.4|5883.4|970
1656573900000|2022-06-30 07:25:00|5892.9|5891.9|5895.9|5894.9|5909.4|5908.4|5890.9|5889.9|1038
1656574200000|2022-06-30 07:30:00|5895.7|5894.7|5912.7|5911.7|5912.7|5911.7|5887.4|5886.4|607
1656574500000|2022-06-30 07:35:00|5912.9|5911.9|5903.9|5902.9|5916.9|5915.9|5901.7|5900.7|626
1656574800000|2022-06-30 07:40:00|5904.1|5903.1|5915.1|5914.1|5917.6|5916.6|5904.1|5903.1|755
1656575100000|2022-06-30 07:45:00|5915.4|5914.4|5928.6|5927.6|5928.6|5927.6|5909.1|5908.1|766
1656575400000|2022-06-30 07:50:00|5928.9|5927.9|5920.6|5919.6|5931.1|5930.1|5920.6|5919.6|538
1656575700000|2022-06-30 07:55:00|5920.9|5919.9|5906.6|5905.6|5920.9|5919.9|5905.6|5904.6|893
1656576000000|2022-06-30 08:00:00|5906.4|5905.4|5928.4|5927.4|5928.6|5927.6|5905.9|5904.9|514
1656576300000|2022-06-30 08:05:00|5928.1|5927.1|5919.4|5918.4|5933.1|5932.1|5916.1|5915.1|530
1656576600000|2022-06-30 08:10:00|5919.1|5918.1|5919.1|5918.1|5923.1|5922.1|5915.6|5914.6|409
1656576900000|2022-06-30 08:15:00|5919.4|5918.4|5912.6|5911.6|5920.6|5919.6|5912.1|5911.1|306
1656577200000|2022-06-30 08:20:00|5912.9|5911.9|5908.6|5907.6|5916.6|5915.6|5908.4|5907.4|391
1656577500000|2022-06-30 08:25:00|5908.9|5907.9|5898.1|5897.1|5910.6|5909.6|5896.6|5895.6|702
1656577800000|2022-06-30 08:30:00|5897.9|5896.9|5893.1|5892.1|5903.1|5902.1|5891.4|5890.4|540
1656578100000|2022-06-30 08:35:00|5892.9|5891.9|5916.6|5915.6|5924.6|5923.6|5889.6|5888.6|1776
1656578400000|2022-06-30 08:40:00|5916.4|5915.4|5927.1|5926.1|5931.4|5930.4|5908.6|5907.6|603
1656578700000|2022-06-30 08:45:00|5927.4|5926.4|5911.1|5910.1|5927.4|5926.4|5909.9|5908.9|453
1656579000000|2022-06-30 08:50:00|5910.9|5909.9|5911.6|5910.6|5916.1|5915.1|5908.4|5907.4|486
1656579300000|2022-06-30 08:55:00|5911.9|5910.9|5906.4|5905.4|5914.6|5913.6|5906.1|5905.1|225
1656579600000|2022-06-30 09:00:00|5906.6|5905.6|5903.1|5902.1|5910.6|5909.6|5900.6|5899.6|354
1656579900000|2022-06-30 09:05:00|5903.4|5902.4|5896.6|5895.6|5910.9|5909.9|5896.4|5895.4|311
1656580200000|2022-06-30 09:10:00|5896.4|5895.4|5885.1|5884.1|5897.4|5896.4|5884.4|5883.4|432
1656580500000|2022-06-30 09:15:00|5885.4|5884.4|5882.4|5881.4|5887.1|5886.1|5880.6|5879.6|396
1656580800000|2022-06-30 09:20:00|5882.6|5881.6|5879.1|5878.1|5883.6|5882.6|5878.1|5877.1|460
1656581100000|2022-06-30 09:25:00|5878.9|5877.9|5873.6|5872.6|5880.6|5879.6|5873.6|5872.6|380
1656581400000|2022-06-30 09:30:00|5873.9|5872.9|5883.6|5882.6|5886.1|5885.1|5870.6|5869.6|361
1656581700000|2022-06-30 09:35:00|5884.1|5883.1|5887.9|5886.9|5888.1|5887.1|5879.4|5878.4|319
1656582000000|2022-06-30 09:40:00|5888.1|5887.1|5888.6|5887.6|5890.6|5889.6|5883.9|5882.9|493
1656582300000|2022-06-30 09:45:00|5888.4|5887.4|5889.6|5888.6|5895.1|5894.1|5886.9|5885.9|287
1656582600000|2022-06-30 09:50:00|5889.1|5888.1|5895.6|5894.6|5896.9|5895.9|5884.6|5883.6|273
1656582900000|2022-06-30 09:55:00|5895.9|5894.9|5909.1|5908.1|5912.1|5911.1|5895.6|5894.6|404
1656583200000|2022-06-30 10:00:00|5908.6|5907.6|5903.6|5902.6|5910.9|5909.9|5902.4|5901.4|311
1656583500000|2022-06-30 10:05:00|5903.9|5902.9|5898.6|5897.6|5905.4|5904.4|5891.6|5890.6|740
1656583800000|2022-06-30 10:10:00|5898.4|5897.4|5891.1|5890.1|5900.9|5899.9|5890.6|5889.6|296
1656584100000|2022-06-30 10:15:00|5890.9|5889.9|5890.1|5889.1|5893.4|5892.4|5888.4|5887.4|277
1656584400000|2022-06-30 10:20:00|5890.4|5889.4|5893.6|5892.6|5893.9|5892.9|5888.1|5887.1|267
1656584700000|2022-06-30 10:25:00|5893.4|5892.4|5877.9|5876.9|5893.4|5892.4|5877.9|5876.9|477
1656585000000|2022-06-30 10:30:00|5877.6|5876.6|5879.1|5878.1|5879.1|5878.1|5875.1|5874.1|225
1656585300000|2022-06-30 10:35:00|5878.9|5877.9|5867.9|5866.9|5879.1|5878.1|5864.9|5863.9|429
1656585600000|2022-06-30 10:40:00|5867.6|5866.6|5871.1|5870.1|5871.1|5870.1|5862.6|5861.6|351
1656585900000|2022-06-30 10:45:00|5870.9|5869.9|5862.4|5861.4|5870.9|5869.9|5860.9|5859.9|275
1656586200000|2022-06-30 10:50:00|5862.1|5861.1|5867.6|5866.6|5868.9|5867.9|5860.6|5859.6|225
1656586500000|2022-06-30 10:55:00|5867.4|5866.4|5873.6|5872.6|5874.1|5873.1|5866.6|5865.6|211
1656586800000|2022-06-30 11:00:00|5874.6|5873.6|5864.1|5863.1|5874.6|5873.6|5861.6|5860.6|299
1656587100000|2022-06-30 11:05:00|5863.9|5862.9|5869.1|5868.1|5870.1|5869.1|5863.6|5862.6|270
1656587400000|2022-06-30 11:10:00|5869.4|5868.4|5869.1|5868.1|5870.9|5869.9|5863.6|5862.6|202
1656587700000|2022-06-30 11:15:00|5868.9|5867.9|5861.6|5860.6|5870.9|5869.9|5859.1|5858.1|325
1656588000000|2022-06-30 11:20:00|5861.4|5860.4|5860.1|5859.1|5864.4|5863.4|5857.4|5856.4|263
1656588300000|2022-06-30 11:25:00|5859.9|5858.9|5867.1|5866.1|5868.4|5867.4|5858.1|5857.1|193
1656588600000|2022-06-30 11:30:00|5866.9|5865.9|5859.9|5858.9|5866.9|5865.9|5856.6|5855.6|470
1656588900000|2022-06-30 11:35:00|5860.1|5859.1|5853.6|5852.6|5861.1|5860.1|5851.9|5850.9|308
1656589200000|2022-06-30 11:40:00|5853.5|5852.5|5860|5859|5862.8|5861.8|5852.5|5851.5|177
1656589500000|2022-06-30 11:45:00|5860.3|5859.3|5863.5|5862.5|5865.5|5864.5|5858.3|5857.3|393
1656589800000|2022-06-30 11:50:00|5863.3|5862.3|5863.5|5862.5|5865.5|5864.5|5858.5|5857.5|357
1656590100000|2022-06-30 11:55:00|5863.8|5862.8|5869.3|5868.3|5869.3|5868.3|5862.5|5861.5|265
1656590400000|2022-06-30 12:00:00|5869.5|5868.5|5878.3|5877.3|5878.5|5877.5|5867.5|5866.5|471
1656590700000|2022-06-30 12:05:00|5877.5|5876.5|5870.5|5869.5|5878.8|5877.8|5868.8|5867.8|361
1656591000000|2022-06-30 12:10:00|5870.8|5869.8|5874.8|5873.8|5875|5874|5869.3|5868.3|246
1656591300000|2022-06-30 12:15:00|5875|5874|5875.5|5874.5|5881.5|5880.5|5873|5872|286
1656591600000|2022-06-30 12:20:00|5875|5874|5880.5|5879.5|5882.5|5881.5|5874.8|5873.8|214
1656591900000|2022-06-30 12:25:00|5881|5880|5882.5|5881.5|5889|5888|5879|5878|494
1656592200000|2022-06-30 12:30:00|5882|5881|5897|5896|5899.3|5898.3|5882|5881|827
1656592500000|2022-06-30 12:35:00|5897.3|5896.3|5890.5|5889.5|5902|5901|5890|5889|301
1656592800000|2022-06-30 12:40:00|5891|5890|5894.8|5893.8|5895.3|5894.3|5886.3|5885.3|260
1656593100000|2022-06-30 12:45:00|5895|5894|5892.3|5891.3|5902|5901|5891.3|5890.3|354
1656593400000|2022-06-30 12:50:00|5892.5|5891.5|5882|5881|5893.5|5892.5|5880|5879|404
1656593700000|2022-06-30 12:55:00|5881.8|5880.8|5868.8|5867.8|5882|5881|5868.8|5867.8|397
1656594000000|2022-06-30 13:00:00|5869|5868|5876.5|5875.5|5876.5|5875.5|5865|5864|355
1656594300000|2022-06-30 13:05:00|5876.3|5875.3|5883.3|5882.3|5886|5885|5873.5|5872.5|216
1656594600000|2022-06-30 13:10:00|5883|5882|5879|5878|5883|5882|5878.8|5877.8|171
1656594900000|2022-06-30 13:15:00|5879.3|5878.3|5888|5887|5888.5|5887.5|5876|5875|228
1656595200000|2022-06-30 13:20:00|5887.8|5886.8|5882|5881|5889|5888|5880.8|5879.8|202
1656595500000|2022-06-30 13:25:00|5881.8|5880.8|5883.3|5882.3|5885|5884|5878.5|5877.5|410
1656595800000|2022-06-30 13:30:00|5885|5884|5876.8|5875.8|5892|5891|5870.5|5869.5|928
1656596100000|2022-06-30 13:35:00|5877|5876|5866|5865|5877.5|5876.5|5865|5864|687
1656596400000|2022-06-30 13:40:00|5865.8|5864.8|5873.5|5872.5|5878.3|5877.3|5865|5864|830
1656596700000|2022-06-30 13:45:00|5873.8|5872.8|5873|5872|5879.3|5878.3|5869.8|5868.8|520
1656597000000|2022-06-30 13:50:00|5872.8|5871.8|5864.5|5863.5|5875.5|5874.5|5862|5861|533
1656597300000|2022-06-30 13:55:00|5864.3|5863.3|5867.3|5866.3|5871.3|5870.3|5859.8|5858.8|562
1656597600000|2022-06-30 14:00:00|5867.5|5866.5|5865|5864|5873|5872|5863|5862|677
1656597900000|2022-06-30 14:05:00|5864.8|5863.8|5868.8|5867.8|5870.8|5869.8|5863|5862|511
1656598200000|2022-06-30 14:10:00|5868.7|5867.7|5881.2|5880.2|5881.4|5880.4|5868.7|5867.7|531
1656598500000|2022-06-30 14:15:00|5880.9|5879.9|5880.7|5879.7|5887.4|5886.4|5877.7|5876.7|558
1656598800000|2022-06-30 14:20:00|5880.9|5879.9|5878.7|5877.7|5880.9|5879.9|5874.4|5873.4|406
1656599100000|2022-06-30 14:25:00|5878.4|5877.4|5872.4|5871.4|5881.4|5880.4|5868.7|5867.7|669
1656599400000|2022-06-30 14:30:00|5872.2|5871.2|5897.4|5896.4|5897.7|5896.7|5870.7|5869.7|722
1656599700000|2022-06-30 14:35:00|5897.7|5896.7|5889.2|5888.2|5898.7|5897.7|5889.2|5888.2|832
1656600000000|2022-06-30 14:40:00|5888.4|5887.4|5884.9|5883.9|5890.9|5889.9|5883.4|5882.4|580
1656600300000|2022-06-30 14:45:00|5885.2|5884.2|5889.4|5888.4|5891.9|5890.9|5884.4|5883.4|468
1656600600000|2022-06-30 14:50:00|5889.7|5888.7|5897.4|5896.4|5901.9|5900.9|5888.9|5887.9|475
1656600900000|2022-06-30 14:55:00|5897.7|5896.7|5901.4|5900.4|5903.7|5902.7|5894.9|5893.9|669
1656601200000|2022-06-30 15:00:00|5900.9|5899.9|5890.9|5889.9|5900.9|5899.9|5886.4|5885.4|612
1656601500000|2022-06-30 15:05:00|5891.4|5890.4|5908.9|5907.9|5909.9|5908.9|5890.9|5889.9|492
1656601800000|2022-06-30 15:10:00|5909.2|5908.2|5909.4|5908.4|5912.9|5911.9|5904.4|5903.4|610
1656602100000|2022-06-30 15:15:00|5908.7|5907.7|5908.7|5907.7|5913.4|5912.4|5906.4|5905.4|619
1656602400000|2022-06-30 15:20:00|5908.4|5907.4|5911.4|5910.4|5914.7|5913.7|5907.7|5906.7|923
1656602700000|2022-06-30 15:25:00|5911.2|5910.2|5909.9|5908.9|5922.9|5921.9|5909.4|5908.4|2752
1656603000000|2022-06-30 15:30:00|5910.4|5908.4|5923.4|5921.4|5926.2|5924.2|5910.4|5908.4|5990
1656603300000|2022-06-30 15:35:00|5922.7|5920.7|5932.9|5930.9|5932.9|5930.9|5919.4|5917.4|2836
1656603600000|2022-06-30 15:40:00|5932.7|5930.7|5936.9|5934.9|5938.2|5936.2|5931.4|5929.4|567
1656603900000|2022-06-30 15:45:00|5937.2|5935.2|5938.4|5936.4|5941.9|5939.9|5935.4|5933.4|334
1656604200000|2022-06-30 15:50:00|5938.2|5936.2|5940.4|5938.4|5940.4|5938.4|5934.4|5932.4|326
1656604500000|2022-06-30 15:55:00|5940.2|5938.2|5941.7|5939.7|5944.2|5942.2|5934.7|5932.7|231
1656604800000|2022-06-30 16:00:00|5941.4|5939.4|5936.2|5934.2|5941.9|5939.9|5933.9|5931.9|241
1656605100000|2022-06-30 16:05:00|5936.4|5934.4|5928.4|5926.4|5936.4|5934.4|5927.9|5925.9|224
1656605400000|2022-06-30 16:10:00|5928.2|5926.2|5932.7|5930.7|5933.2|5931.2|5924.9|5922.9|174
1656605700000|2022-06-30 16:15:00|5932.4|5930.4|5934.9|5932.9|5937.2|5935.2|5927.9|5925.9|87
1656606000000|2022-06-30 16:20:00|5934.7|5932.7|5948.7|5946.7|5949.4|5947.4|5932.9|5930.9|160
1656606300000|2022-06-30 16:25:00|5948.9|5946.9|5955.7|5953.7|5955.7|5953.7|5947.9|5945.9|181
1656606600000|2022-06-30 16:30:00|5956.2|5954.2|5957.7|5955.7|5961.9|5959.9|5954.7|5952.7|312
1656606900000|2022-06-30 16:35:00|5957.9|5955.9|5952.4|5950.4|5958.2|5956.2|5950.9|5948.9|258
1656607200000|2022-06-30 16:40:00|5952.7|5950.7|5952.2|5950.2|5954.9|5952.9|5948.4|5946.4|237
1656607500000|2022-06-30 16:45:00|5952.4|5950.4|5946.9|5944.9|5955.9|5953.9|5946.7|5944.7|189
1656607800000|2022-06-30 16:50:00|5947.4|5945.4|5952.2|5950.2|5952.4|5950.4|5944.7|5942.7|138
1656608100000|2022-06-30 16:55:00|5952.4|5950.4|5950.4|5948.4|5953.9|5951.9|5948.4|5946.4|146
1656608400000|2022-06-30 17:00:00|5950.7|5948.7|5952.9|5950.9|5956.4|5954.4|5950.4|5948.4|122
1656608700000|2022-06-30 17:05:00|5952.7|5950.7|5940.9|5938.9|5952.9|5950.9|5940.4|5938.4|171
1656609000000|2022-06-30 17:10:00|5941.2|5939.2|5928.9|5926.9|5941.7|5939.7|5928.4|5926.4|204
1656609300000|2022-06-30 17:15:00|5929.2|5927.2|5930.9|5928.9|5931.9|5929.9|5927.4|5925.4|127
1656609600000|2022-06-30 17:20:00|5930.7|5928.7|5937.9|5935.9|5937.9|5935.9|5929.2|5927.2|68
1656609900000|2022-06-30 17:25:00|5937.7|5935.7|5938.9|5936.9|5940.2|5938.2|5936.2|5934.2|106
1656610200000|2022-06-30 17:30:00|5938.7|5936.7|5939.4|5937.4|5942.4|5940.4|5938.2|5936.2|93
1656610500000|2022-06-30 17:35:00|5939.2|5937.2|5941.7|5939.7|5943.2|5941.2|5939.2|5937.2|81
1656610800000|2022-06-30 17:40:00|5941.9|5939.9|5935.9|5933.9|5948.7|5946.7|5935.4|5933.4|117
1656611100000|2022-06-30 17:45:00|5935.7|5933.7|5947.7|5945.7|5947.7|5945.7|5935.4|5933.4|99
1656611400000|2022-06-30 17:50:00|5947.4|5945.4|5949.2|5947.2|5952.9|5950.9|5945.9|5943.9|222
1656611700000|2022-06-30 17:55:00|5949.4|5947.4|5946.9|5944.9|5949.4|5947.4|5942.9|5940.9|60
1656612000000|2022-06-30 18:00:00|5947.2|5945.2|5948.4|5946.4|5948.9|5946.9|5943.2|5941.2|116
1656612300000|2022-06-30 18:05:00|5948.2|5946.2|5940.7|5938.7|5950.4|5948.4|5939.4|5937.4|114
1656612600000|2022-06-30 18:10:00|5940.4|5938.4|5941.2|5939.2|5946.2|5944.2|5939.7|5937.7|43
1656612900000|2022-06-30 18:15:00|5940.9|5938.9|5947.7|5945.7|5948.9|5946.9|5938.9|5936.9|141
1656613200000|2022-06-30 18:20:00|5947.4|5945.4|5936.7|5934.7|5948.4|5946.4|5936.7|5934.7|50
1656613500000|2022-06-30 18:25:00|5936.4|5934.4|5938.9|5936.9|5941.2|5939.2|5931.9|5929.9|62
1656613800000|2022-06-30 18:30:00|5939.2|5937.2|5938.9|5936.9|5940.9|5938.9|5936.4|5934.4|57
1656614100000|2022-06-30 18:35:00|5939.2|5937.2|5940.2|5938.2|5940.7|5938.7|5936.7|5934.7|26
1656614400000|2022-06-30 18:40:00|5939.9|5937.9|5926.2|5924.2|5939.9|5937.9|5926.2|5924.2|249
1656614700000|2022-06-30 18:45:00|5926.4|5924.4|5930.4|5928.4|5932.7|5930.7|5924.7|5922.7|63
1656615000000|2022-06-30 18:50:00|5930.2|5928.2|5925.7|5923.7|5930.2|5928.2|5922.4|5920.4|116
1656615300000|2022-06-30 18:55:00|5925.2|5923.2|5925.4|5923.4|5926.7|5924.7|5922.4|5920.4|116
1656615600000|2022-06-30 19:00:00|5925.2|5923.2|5926.2|5924.2|5929.7|5927.7|5924.4|5922.4|125
1656615900000|2022-06-30 19:05:00|5925.9|5923.9|5914.2|5912.2|5926.2|5924.2|5913.9|5911.9|206
1656616200000|2022-06-30 19:10:00|5913.9|5911.9|5916.9|5914.9|5917.4|5915.4|5913.7|5911.7|65
1656616500000|2022-06-30 19:15:00|5916.7|5914.7|5911.4|5909.4|5916.7|5914.7|5908.7|5906.7|142
1656616800000|2022-06-30 19:20:00|5911.7|5909.7|5917.7|5915.7|5917.9|5915.9|5911.4|5909.4|93
1656617100000|2022-06-30 19:25:00|5917.4|5915.4|5928.9|5926.9|5929.7|5927.7|5916.9|5914.9|149
1656617400000|2022-06-30 19:30:00|5928.7|5926.7|5937.7|5935.7|5937.7|5935.7|5927.2|5925.2|127
1656617700000|2022-06-30 19:35:00|5937.2|5935.2|5937.7|5935.7|5943.7|5941.7|5933.4|5931.4|83
1656618000000|2022-06-30 19:40:00|5937.4|5935.4|5930.7|5928.7|5940.4|5938.4|5926.9|5924.9|144
1656618300000|2022-06-30 19:45:00|5929.7|5927.7|5935.9|5933.9|5943.4|5941.4|5929.4|5927.4|257
1656618600000|2022-06-30 19:50:00|5935.7|5933.7|5927.4|5925.4|5943.7|5941.7|5923.9|5921.9|391
1656618900000|2022-06-30 19:55:00|5927.7|5925.7|5953.4|5951.4|5953.4|5951.4|5923.9|5921.9|381
1656619200000|2022-06-30 20:00:00|5956.1|5952.1|5940.5|5936.5|5957.3|5953.3|5933.8|5929.8|0
1656619500000|2022-06-30 20:05:00|5940.4|5936.4|5936.3|5932.3|5941.2|5937.2|5931.3|5927.3|0
1656619800000|2022-06-30 20:10:00|5936.7|5932.7|5933|5929|5942|5938|5932.7|5928.7|0
1656620100000|2022-06-30 20:15:00|5932.9|5928.9|5939.3|5935.3|5939.4|5935.4|5931.1|5927.1|0
1656620400000|2022-06-30 20:20:00|5939.1|5935.1|5940.4|5936.4|5942.1|5938.1|5938.6|5934.6|0
1656620700000|2022-06-30 20:25:00|5940.7|5936.7|5942.3|5938.3|5945.2|5941.2|5939.7|5935.7|0
1656621000000|2022-06-30 20:30:00|5941.8|5937.8|5942.5|5938.5|5942.5|5938.5|5938.3|5934.3|0
1656621300000|2022-06-30 20:35:00|5942.1|5938.1|5940.8|5936.8|5942.1|5938.1|5939|5935|0
1656621600000|2022-06-30 20:40:00|5940.7|5936.7|5942.2|5938.2|5942.6|5938.6|5940.1|5936.1|0
1656621900000|2022-06-30 20:45:00|5942|5938|5942.2|5938.2|5942.9|5938.9|5939.5|5935.5|0
1656622200000|2022-06-30 20:50:00|5941.5|5937.5|5937.9|5933.9|5942.6|5938.6|5936|5932|0
1656622500000|2022-06-30 20:55:00|5938.1|5934.1|5935.8|5931.8|5942.4|5938.4|5934.8|5930.8|0
1656622800000|2022-06-30 21:00:00|5935.9|5931.9|5936.2|5932.2|5937.9|5933.9|5935.6|5931.6|0
1656623100000|2022-06-30 21:05:00|5936|5932|5937.2|5933.2|5937.2|5933.2|5936|5932|0
1656623400000|2022-06-30 21:10:00|5936.9|5932.9|5935.5|5931.5|5937.2|5933.2|5935.5|5931.5|0
1656623700000|2022-06-30 21:15:00|5936|5932|5936|5932|5936.2|5932.2|5935.8|5931.8|0
1656624000000|2022-06-30 21:20:00|5936.2|5932.2|5936.3|5932.3|5936.9|5932.9|5936|5932|0
1656624300000|2022-06-30 21:25:00|5936.4|5932.4|5936.5|5932.5|5937|5933|5936.4|5932.4|0
1656624600000|2022-06-30 21:30:00|5937|5933|5936.5|5932.5|5937|5933|5936.5|5932.5|0
1656624900000|2022-06-30 21:35:00|5937.2|5933.2|5936.7|5932.7|5937.2|5933.2|5936.5|5932.5|0
1656625200000|2022-06-30 21:40:00|5936.8|5932.8|5937|5933|5937|5933|5936.8|5932.8|0
1656625500000|2022-06-30 21:45:00|5936.8|5932.8|5937|5933|5937.2|5933.2|5936.7|5932.7|0
1656625800000|2022-06-30 21:50:00|5936.8|5932.8|5936.7|5932.7|5937|5933|5936.5|5932.5|0
1656626100000|2022-06-30 21:55:00|5936.6|5932.6|5936.7|5932.7|5936.7|5932.7|5936.1|5932.1|0
1656626400000|2022-06-30 22:00:00|5937.5|5933.5|5932.9|5928.9|5938.1|5934.1|5931.7|5927.7|0
1656626700000|2022-06-30 22:05:00|5933.2|5929.2|5927.5|5923.5|5933.6|5929.6|5927.5|5923.5|0
1656627000000|2022-06-30 22:10:00|5927.4|5923.4|5925.1|5921.1|5930.6|5926.6|5924.5|5920.5|0
1656627300000|2022-06-30 22:15:00|5925.4|5921.4|5931.3|5927.3|5932.5|5928.5|5924.6|5920.6|0
1656627600000|2022-06-30 22:20:00|5931.5|5927.5|5931.7|5927.7|5933.2|5929.2|5931.3|5927.3|0
1656627900000|2022-06-30 22:25:00|5931.9|5927.9|5926.9|5922.9|5932.2|5928.2|5926.9|5922.9|0
1656628200000|2022-06-30 22:30:00|5927|5923|5929.3|5925.3|5931.4|5927.4|5927|5923|0
1656628500000|2022-06-30 22:35:00|5929|5925|5927.7|5923.7|5929.6|5925.6|5927.6|5923.6|0
1656628800000|2022-06-30 22:40:00|5927.6|5923.6|5930.7|5926.7|5930.7|5926.7|5927.2|5923.2|0
1656629100000|2022-06-30 22:45:00|5930.9|5926.9|5931.4|5927.4|5932.9|5928.9|5930.7|5926.7|0
1656629400000|2022-06-30 22:50:00|5931.5|5927.5|5934.1|5930.1|5935|5931|5931|5927|0
1656629700000|2022-06-30 22:55:00|5934.3|5930.3|5930.2|5926.2|5934.3|5930.3|5929.1|5925.1|0
1656630000000|2022-06-30 23:00:00|5930.3|5926.3|5931|5927|5932.4|5928.4|5929.7|5925.7|0
1656630300000|2022-06-30 23:05:00|5930.9|5926.9|5931.7|5927.7|5932.9|5928.9|5929.8|5925.8|0
1656630600000|2022-06-30 23:10:00|5931.9|5927.9|5931.7|5927.7|5932.9|5928.9|5931.4|5927.4|0
1656630900000|2022-06-30 23:15:00|5931.6|5927.6|5929.9|5926.9|5932.2|5929.1|5929.9|5926.9|0
1656631200000|2022-06-30 23:20:00|5929.6|5926.6|5932.2|5929.2|5932.2|5929.2|5927.8|5924.8|0
1656631500000|2022-06-30 23:25:00|5932.5|5929.5|5940.4|5937.4|5940.4|5937.4|5932.5|5929.5|0
1656631800000|2022-06-30 23:30:00|5940.1|5937.1|5937.2|5934.2|5941.1|5938.1|5937.2|5934.2|0
1656632100000|2022-06-30 23:35:00|5937.3|5934.3|5937.7|5934.7|5938.7|5935.7|5936.5|5933.5|0
1656632400000|2022-06-30 23:40:00|5937.6|5934.6|5938.2|5935.2|5941|5938|5937.6|5934.6|0
1656632700000|2022-06-30 23:45:00|5937.7|5934.7|5940.8|5937.8|5941.7|5938.7|5936.3|5933.3|0
1656633000000|2022-06-30 23:50:00|5941|5938|5946.7|5943.7|5947.7|5944.7|5941|5938|0
1656633300000|2022-06-30 23:55:00|5947|5944|5947.7|5944.7|5949.1|5946.1|5947|5944|0
1656633600000|2022-07-01 00:00:00|5948.1|5945.1|5954.4|5951.4|5954.8|5951.8|5946.2|5943.2|0
1656633900000|2022-07-01 00:05:00|5954.6|5951.6|5950.1|5947.1|5954.6|5951.6|5949.2|5946.2|0
1656634200000|2022-07-01 00:10:00|5950.2|5947.2|5954.1|5951.1|5954.9|5951.9|5949.9|5946.9|0
1656634500000|2022-07-01 00:15:00|5954.2|5951.2|5955|5952|5955.9|5952.9|5944.9|5941.9|0
1656634800000|2022-07-01 00:20:00|5955.1|5952.1|5941.9|5938.9|5955.1|5952.1|5941.9|5938.9|0
1656635100000|2022-07-01 00:25:00|5943.6|5940.6|5941|5938|5943.6|5940.6|5936.7|5933.7|0
1656635400000|2022-07-01 00:30:00|5940.2|5937.2|5940.2|5937.2|5942.7|5939.7|5935.1|5932.1|0
1656635700000|2022-07-01 00:35:00|5939.4|5936.4|5931.7|5928.7|5941.9|5938.9|5931.7|5928.7|0
1656636000000|2022-07-01 00:40:00|5932.5|5929.5|5935.1|5932.1|5936.8|5933.8|5931.7|5928.7|0
1656636300000|2022-07-01 00:45:00|5935.9|5932.9|5945.3|5942.3|5948.7|5945.7|5935.1|5932.1|0
1656636600000|2022-07-01 00:50:00|5943.6|5940.6|5944.4|5941.4|5947|5944|5941.9|5938.9|0
1656636900000|2022-07-01 00:55:00|5945.2|5942.2|5936.7|5933.7|5945.3|5942.3|5936.7|5933.7|0
1656637200000|2022-07-01 01:00:00|5938.4|5935.4|5936.7|5933.7|5941|5938|5935|5932|0
1656637500000|2022-07-01 01:05:00|5935|5932|5933.2|5930.2|5940|5937|5932.4|5929.4|0
1656637800000|2022-07-01 01:10:00|5933.3|5930.3|5933.2|5930.2|5934.9|5931.9|5926.4|5923.4|0
1656638100000|2022-07-01 01:15:00|5932.4|5929.4|5933.2|5930.2|5934.9|5931.9|5929.8|5926.8|0
1656638400000|2022-07-01 01:20:00|5934|5931|5930.6|5927.6|5934.9|5931.9|5929.8|5926.8|0
1656638700000|2022-07-01 01:25:00|5931.4|5928.4|5924.7|5921.7|5933.2|5930.2|5924.7|5921.7|0
1656639000000|2022-07-01 01:30:00|5924.6|5921.6|5919.4|5916.4|5924.6|5921.6|5917.6|5914.6|0
1656639300000|2022-07-01 01:35:00|5918.5|5915.5|5919.4|5916.4|5921.1|5918.1|5914.1|5911.1|0
1656639600000|2022-07-01 01:40:00|5920.3|5917.3|5917.7|5914.7|5922.8|5919.8|5917.6|5914.6|0
1656639900000|2022-07-01 01:45:00|5918.5|5915.5|5922.7|5919.7|5926.1|5923.1|5918.5|5915.5|0
1656640200000|2022-07-01 01:50:00|5923.5|5920.5|5924.4|5921.4|5927.8|5924.8|5923.5|5920.5|0
1656640500000|2022-07-01 01:55:00|5925.3|5922.3|5921.1|5918.1|5925.3|5922.3|5919.3|5916.3|0
1656640800000|2022-07-01 02:00:00|5921|5918|5926.2|5923.2|5926.3|5923.3|5916|5913|0
1656641100000|2022-07-01 02:05:00|5926.3|5923.3|5928.1|5925.1|5929.8|5926.8|5926.3|5923.3|0
1656641400000|2022-07-01 02:10:00|5929.8|5926.8|5931.4|5928.4|5933.2|5930.2|5928.1|5925.1|0
1656641700000|2022-07-01 02:15:00|5930.6|5927.6|5926.3|5923.3|5931.4|5928.4|5922.9|5919.9|0
1656642000000|2022-07-01 02:20:00|5925.4|5922.4|5917.7|5914.7|5925.4|5922.4|5917.7|5914.7|0
1656642300000|2022-07-01 02:25:00|5916|5913|5916.1|5913.1|5917.8|5914.8|5914.3|5911.3|0
1656642600000|2022-07-01 02:30:00|5917|5914|5903.8|5900.8|5918.7|5915.7|5902.2|5899.2|0
1656642900000|2022-07-01 02:35:00|5904.7|5901.7|5900.4|5897.4|5905.5|5902.5|5900.4|5897.4|0
1656643200000|2022-07-01 02:40:00|5902.1|5899.1|5900.3|5897.3|5904.7|5901.7|5896.9|5893.9|0
1656643500000|2022-07-01 02:45:00|5898.6|5895.6|5898.6|5895.6|5904.6|5901.6|5898.6|5895.6|0
1656643800000|2022-07-01 02:50:00|5899.5|5896.5|5896.7|5893.7|5899.5|5896.5|5895|5892|0
1656644100000|2022-07-01 02:55:00|5896.6|5893.6|5901.7|5898.7|5901.7|5898.7|5894.9|5891.9|0
1656644400000|2022-07-01 03:00:00|5900|5897|5900|5897|5901.7|5898.7|5898.3|5895.3|0
1656644700000|2022-07-01 03:05:00|5900.1|5897.1|5893.1|5890.1|5900.1|5897.1|5891.4|5888.4|0
1656645000000|2022-07-01 03:10:00|5893.2|5890.2|5886.1|5883.1|5894.8|5891.8|5885.3|5882.3|0
1656645300000|2022-07-01 03:15:00|5886.2|5883.2|5879.2|5876.2|5889.6|5886.6|5879.1|5876.1|0
1656645600000|2022-07-01 03:20:00|5880.9|5877.9|5887.8|5884.8|5889.4|5886.4|5880.9|5877.9|0
1656645900000|2022-07-01 03:25:00|5886.1|5883.1|5886.2|5883.2|5887.9|5884.9|5884.4|5881.4|0
1656646200000|2022-07-01 03:30:00|5887.1|5884.1|5888|5885|5889.7|5886.7|5882.8|5879.8|0
1656646500000|2022-07-01 03:35:00|5888.1|5885.1|5884.7|5881.7|5889.8|5886.8|5884.7|5881.7|0
1656646800000|2022-07-01 03:40:00|5883|5880|5875.4|5872.4|5884.7|5881.7|5874.4|5871.4|0
1656647100000|2022-07-01 03:45:00|5876.2|5873.2|5876.3|5873.3|5878|5875|5872.8|5869.8|0
1656647400000|2022-07-01 03:50:00|5877.2|5874.2|5881.4|5878.4|5881.5|5878.5|5874.6|5871.6|0
1656647700000|2022-07-01 03:55:00|5880.6|5877.6|5880.1|5877.1|5881.6|5878.6|5877.3|5874.3|0
1656648000000|2022-07-01 04:00:00|5878.4|5875.4|5887.1|5884.1|5887.2|5884.2|5878.4|5875.4|0
1656648300000|2022-07-01 04:05:00|5885.4|5882.4|5883.8|5880.8|5885.5|5882.5|5882.1|5879.1|0
1656648600000|2022-07-01 04:10:00|5883.9|5880.9|5873.4|5870.4|5885.5|5882.5|5871.7|5868.7|0
1656648900000|2022-07-01 04:15:00|5875.1|5872.1|5870.8|5867.8|5876|5873|5869.1|5866.1|0
1656649200000|2022-07-01 04:20:00|5872.5|5869.5|5877.5|5874.5|5877.6|5874.6|5869|5866|0
1656649500000|2022-07-01 04:25:00|5875.8|5872.8|5872.3|5869.3|5877.5|5874.5|5870.6|5867.6|0
1656649800000|2022-07-01 04:30:00|5874|5871|5877.4|5874.4|5880.8|5877.8|5872.3|5869.3|0
1656650100000|2022-07-01 04:35:00|5877.5|5874.5|5877.6|5874.6|5879.2|5876.2|5874.1|5871.1|0
1656650400000|2022-07-01 04:40:00|5877.7|5874.7|5883.1|5880.1|5886.2|5883.2|5875.9|5872.9|0
1656650700000|2022-07-01 04:45:00|5883|5880|5881.7|5878.7|5883.1|5880.1|5879.6|5876.6|0
1656651000000|2022-07-01 04:50:00|5883.4|5880.4|5883.6|5880.6|5885.3|5882.3|5881.6|5878.6|0
1656651300000|2022-07-01 04:55:00|5884.4|5881.4|5878.5|5875.5|5885.4|5882.4|5877.7|5874.7|0
1656651600000|2022-07-01 05:00:00|5876.8|5873.8|5877.7|5874.7|5880.2|5877.2|5875.1|5872.1|0
1656651900000|2022-07-01 05:05:00|5876.8|5873.8|5880.3|5877.3|5880.3|5877.3|5873.5|5870.5|0
1656652200000|2022-07-01 05:10:00|5878.6|5875.6|5878.4|5875.4|5882|5879|5876.8|5873.8|0
1656652500000|2022-07-01 05:15:00|5878.5|5875.5|5873.5|5870.5|5878.5|5875.5|5870|5867|0
1656652800000|2022-07-01 05:20:00|5873.4|5870.4|5873.8|5870.8|5877.1|5874.1|5871.8|5868.8|0
1656653100000|2022-07-01 05:25:00|5875.5|5872.5|5884.2|5881.2|5886|5883|5875.5|5872.5|0
1656653400000|2022-07-01 05:30:00|5884.3|5881.3|5880.9|5877.9|5885.9|5882.9|5877.4|5874.4|0
1656653700000|2022-07-01 05:35:00|5881.7|5878.7|5880.8|5877.8|5884.3|5881.3|5879.2|5876.2|0
1656654000000|2022-07-01 05:40:00|5880.9|5877.9|5882.8|5879.8|5884.5|5881.5|5880.9|5877.9|0
1656654300000|2022-07-01 05:45:00|5882.9|5879.9|5880.3|5877.3|5888.1|5885.1|5880.3|5877.3|0
1656654600000|2022-07-01 05:50:00|5881.2|5878.2|5882.9|5879.9|5886.3|5883.3|5881.2|5878.2|0
1656654900000|2022-07-01 05:55:00|5881.2|5878.2|5881.5|5878.5|5888|5885|5881.2|5878.2|0
1656655200000|2022-07-01 06:00:00|5883.2|5880.2|5876.7|5874.7|5883.2|5880.2|5864.7|5862.7|514
1656655500000|2022-07-01 06:05:00|5877.4|5875.4|5868.9|5866.9|5878.7|5876.7|5864.2|5862.2|109
1656655800000|2022-07-01 06:10:00|5868.7|5866.7|5871.4|5869.4|5873.9|5871.9|5865.7|5863.7|63
1656656100000|2022-07-01 06:15:00|5871.2|5869.2|5861.9|5859.9|5871.2|5869.2|5861.9|5859.9|86
1656656400000|2022-07-01 06:20:00|5862.2|5860.2|5872.2|5870.2|5874.9|5872.9|5861.9|5859.9|117
1656656700000|2022-07-01 06:25:00|5872.4|5870.4|5878.4|5876.4|5880.7|5878.7|5868.9|5866.9|90
1656657000000|2022-07-01 06:30:00|5878.9|5876.9|5876.4|5874.4|5879.2|5877.2|5873.9|5871.9|118
1656657300000|2022-07-01 06:35:00|5875.9|5873.9|5875.9|5873.9|5879.7|5877.7|5872.7|5870.7|196
1656657600000|2022-07-01 06:40:00|5875.7|5873.7|5867.4|5865.4|5877.2|5875.2|5866.9|5864.9|87
1656657900000|2022-07-01 06:45:00|5868.9|5866.9|5869.2|5867.2|5869.9|5867.9|5866.2|5864.2|115
1656658200000|2022-07-01 06:50:00|5869.4|5867.4|5871.4|5869.4|5873.9|5871.9|5868.4|5866.4|64
1656658500000|2022-07-01 06:55:00|5871.2|5869.2|5877.4|5875.4|5880.2|5878.2|5870.2|5868.2|348
1656658800000|2022-07-01 07:00:00|5876.9|5875.9|5868.4|5867.4|5884.7|5883.7|5855.2|5854.2|2451
1656659100000|2022-07-01 07:05:00|5868.2|5867.2|5888.2|5887.2|5890.4|5889.4|5864.9|5863.9|1229
1656659400000|2022-07-01 07:10:00|5888.4|5887.4|5869.9|5868.9|5889.7|5888.7|5866.4|5865.4|913
1656659700000|2022-07-01 07:15:00|5869.7|5868.7|5878.9|5877.9|5880.4|5879.4|5862.4|5861.4|864
1656660000000|2022-07-01 07:20:00|5879.2|5878.2|5896.4|5895.4|5897.2|5896.2|5873.4|5872.4|694
1656660300000|2022-07-01 07:25:00|5896.2|5895.2|5900.9|5899.9|5903.9|5902.9|5891.9|5890.9|815
1656660600000|2022-07-01 07:30:00|5901.9|5900.9|5922.7|5921.7|5923.4|5922.4|5901.2|5900.2|810
1656660900000|2022-07-01 07:35:00|5922.9|5921.9|5921.7|5920.7|5926.2|5925.2|5917.4|5916.4|705
1656661200000|2022-07-01 07:40:00|5921.4|5920.4|5921.6|5920.6|5926.4|5925.4|5918.1|5917.1|678
1656661500000|2022-07-01 07:45:00|5921.4|5920.4|5920.1|5919.1|5927.1|5926.1|5914.4|5913.4|683
1656661800000|2022-07-01 07:50:00|5920.4|5919.4|5926.4|5925.4|5930.6|5929.6|5920.4|5919.4|426
1656662100000|2022-07-01 07:55:00|5926.1|5925.1|5921.1|5920.1|5926.6|5925.6|5918.9|5917.9|571
1656662400000|2022-07-01 08:00:00|5921.4|5920.4|5914.9|5913.9|5928.9|5927.9|5912.6|5911.6|542
1656662700000|2022-07-01 08:05:00|5914.6|5913.6|5918.4|5917.4|5922.1|5921.1|5906.1|5905.1|609
1656663000000|2022-07-01 08:10:00|5918.6|5917.6|5934.9|5933.9|5935.6|5934.6|5918.4|5917.4|392
1656663300000|2022-07-01 08:15:00|5935.1|5934.1|5939.6|5938.6|5942.1|5941.1|5933.9|5932.9|485
1656663600000|2022-07-01 08:20:00|5939.9|5938.9|5950.6|5949.6|5952.6|5951.6|5935.9|5934.9|463
1656663900000|2022-07-01 08:25:00|5949.9|5948.9|5948.6|5947.6|5951.6|5950.6|5944.1|5943.1|304
1656664200000|2022-07-01 08:30:00|5948.9|5947.9|5947.1|5946.1|5951.6|5950.6|5942.4|5941.4|456
1656664500000|2022-07-01 08:35:00|5946.9|5945.9|5956.9|5955.9|5959.1|5958.1|5944.6|5943.6|488
1656664800000|2022-07-01 08:40:00|5957.4|5956.4|5951.1|5950.1|5957.9|5956.9|5950.6|5949.6|400
1656665100000|2022-07-01 08:45:00|5950.9|5949.9|5955.9|5954.9|5955.9|5954.9|5946.6|5945.6|286
1656665400000|2022-07-01 08:50:00|5956.1|5955.1|5948.1|5947.1|5956.1|5955.1|5946.6|5945.6|271
1656665700000|2022-07-01 08:55:00|5947.9|5946.9|5945.6|5944.6|5951.9|5950.9|5945.6|5944.6|491
1656666000000|2022-07-01 09:00:00|5946.1|5945.1|5944.1|5943.1|5948.1|5947.1|5935.9|5934.9|553
1656666300000|2022-07-01 09:05:00|5943.9|5942.9|5959.9|5958.9|5961.6|5960.6|5943.1|5942.1|477
1656666600000|2022-07-01 09:10:00|5960.1|5959.1|5947.4|5946.4|5960.6|5959.6|5945.1|5944.1|713
1656666900000|2022-07-01 09:15:00|5947.6|5946.6|5949.1|5948.1|5950.1|5949.1|5946.4|5945.4|250
1656667200000|2022-07-01 09:20:00|5949.4|5948.4|5955.1|5954.1|5958.1|5957.1|5944.6|5943.6|442
1656667500000|2022-07-01 09:25:00|5955.4|5954.4|5947.1|5946.1|5955.9|5954.9|5946.4|5945.4|226
1656667800000|2022-07-01 09:30:00|5946.9|5945.9|5949.1|5948.1|5955.1|5954.1|5946.1|5945.1|314
1656668100000|2022-07-01 09:35:00|5949.4|5948.4|5946.1|5945.1|5955.4|5954.4|5945.9|5944.9|291
1656668400000|2022-07-01 09:40:00|5946.4|5945.4|5948.6|5947.6|5950.6|5949.6|5944.6|5943.6|264
1656668700000|2022-07-01 09:45:00|5948.4|5947.4|5956.9|5955.9|5957.6|5956.6|5944.6|5943.6|1734
1656669000000|2022-07-01 09:50:00|5957.6|5956.6|5955.1|5954.1|5957.6|5956.6|5952.4|5951.4|234
1656669300000|2022-07-01 09:55:00|5955.4|5954.4|5955.6|5954.6|5956.6|5955.6|5950.6|5949.6|299
1656669600000|2022-07-01 10:00:00|5955.9|5954.9|5949.6|5948.6|5958.6|5957.6|5949.1|5948.1|190
1656669900000|2022-07-01 10:05:00|5949.9|5948.9|5941.4|5940.4|5951.9|5950.9|5940.6|5939.6|326
1656670200000|2022-07-01 10:10:00|5941.6|5940.6|5943.4|5942.4|5944.6|5943.6|5938.6|5937.6|272
1656670500000|2022-07-01 10:15:00|5943.6|5942.6|5952.6|5951.6|5954.4|5953.4|5943.6|5942.6|377
1656670800000|2022-07-01 10:20:00|5952.9|5951.9|5951.6|5950.6|5954.6|5953.6|5949.6|5948.6|220
1656671100000|2022-07-01 10:25:00|5951.4|5950.4|5944.4|5943.4|5953.1|5952.1|5944.1|5943.1|252
1656671400000|2022-07-01 10:30:00|5944.1|5943.1|5942.1|5941.1|5950.6|5949.6|5941.6|5940.6|366
1656671700000|2022-07-01 10:35:00|5942.4|5941.4|5935.1|5934.1|5944.1|5943.1|5935.1|5934.1|214
1656672000000|2022-07-01 10:40:00|5935.4|5934.4|5932.1|5931.1|5936.4|5935.4|5932.1|5931.1|250
1656672300000|2022-07-01 10:45:00|5931.9|5930.9|5929.9|5928.9|5933.9|5932.9|5926.1|5925.1|289
1656672600000|2022-07-01 10:50:00|5930.1|5929.1|5924.9|5923.9|5930.6|5929.6|5924.4|5923.4|258
1656672900000|2022-07-01 10:55:00|5924.6|5923.6|5925.1|5924.1|5927.4|5926.4|5920.9|5919.9|432
1656673200000|2022-07-01 11:00:00|5926.1|5925.1|5924.1|5923.1|5927.4|5926.4|5918.9|5917.9|500
1656673500000|2022-07-01 11:05:00|5924.6|5923.6|5919.6|5918.6|5924.6|5923.6|5916.9|5915.9|477
1656673800000|2022-07-01 11:10:00|5919.9|5918.9|5919.9|5918.9|5922.1|5921.1|5916.1|5915.1|359
1656674100000|2022-07-01 11:15:00|5919.6|5918.6|5924.1|5923.1|5924.1|5923.1|5917.6|5916.6|363
1656674400000|2022-07-01 11:20:00|5923.9|5922.9|5923.4|5922.4|5926.4|5925.4|5921.1|5920.1|164
1656674700000|2022-07-01 11:25:00|5923.1|5922.1|5921.9|5920.9|5925.6|5924.6|5918.6|5917.6|196
1656675000000|2022-07-01 11:30:00|5922.1|5921.1|5924.1|5923.1|5925.9|5924.9|5919.1|5918.1|210
1656675300000|2022-07-01 11:35:00|5924.4|5923.4|5921.4|5920.4|5926.1|5925.1|5920.6|5919.6|191
1656675600000|2022-07-01 11:40:00|5921.3|5920.3|5920|5919|5922.5|5921.5|5917.8|5916.8|220
1656675900000|2022-07-01 11:45:00|5919.8|5918.8|5917.5|5916.5|5923|5922|5916.3|5915.3|219
1656676200000|2022-07-01 11:50:00|5917.3|5916.3|5915|5914|5920.3|5919.3|5914.3|5913.3|182
1656676500000|2022-07-01 11:55:00|5914.8|5913.8|5913.5|5912.5|5916.3|5915.3|5909.8|5908.8|259
1656676800000|2022-07-01 12:00:00|5913.3|5912.3|5921|5920|5921.3|5920.3|5910.5|5909.5|183
1656677100000|2022-07-01 12:05:00|5921.3|5920.3|5923|5922|5924|5923|5918|5917|172
1656677400000|2022-07-01 12:10:00|5923.3|5922.3|5921.5|5920.5|5923.5|5922.5|5917.8|5916.8|186
1656677700000|2022-07-01 12:15:00|5921.8|5920.8|5917.5|5916.5|5921.8|5920.8|5916|5915|212
1656678000000|2022-07-01 12:20:00|5917.8|5916.8|5918.5|5917.5|5922|5921|5916|5915|190
1656678300000|2022-07-01 12:25:00|5918.8|5917.8|5917|5916|5921.3|5920.3|5914.5|5913.5|294
1656678600000|2022-07-01 12:30:00|5916.8|5915.8|5927.5|5926.5|5928.3|5927.3|5914|5913|308
1656678900000|2022-07-01 12:35:00|5928|5927|5926.8|5925.8|5928|5927|5921.8|5920.8|160
1656679200000|2022-07-01 12:40:00|5927|5926|5929|5928|5929.8|5928.8|5925.3|5924.3|210
1656679500000|2022-07-01 12:45:00|5929.3|5928.3|5929.5|5928.5|5930.8|5929.8|5924|5923|361
1656679800000|2022-07-01 12:50:00|5929.8|5928.8|5929.5|5928.5|5932.8|5931.8|5926.3|5925.3|200
1656680100000|2022-07-01 12:55:00|5929.8|5928.8|5931|5930|5931|5930|5926|5925|276
1656680400000|2022-07-01 13:00:00|5931.5|5930.5|5931.5|5930.5|5938.3|5937.3|5930|5929|310
1656680700000|2022-07-01 13:05:00|5931.8|5930.8|5925.5|5924.5|5934.3|5933.3|5924|5923|191
1656681000000|2022-07-01 13:10:00|5925.3|5924.3|5931|5930|5933|5932|5925|5924|123
1656681300000|2022-07-01 13:15:00|5931.3|5930.3|5931.5|5930.5|5933|5932|5929|5928|194
1656681600000|2022-07-01 13:20:00|5931.3|5930.3|5926.5|5925.5|5933.3|5932.3|5926.5|5925.5|184
1656681900000|2022-07-01 13:25:00|5926.3|5925.3|5926.5|5925.5|5929.8|5928.8|5925.5|5924.5|211
1656682200000|2022-07-01 13:30:00|5926.3|5925.3|5932.3|5931.3|5941.3|5940.3|5926|5925|1083
1656682500000|2022-07-01 13:35:00|5931.5|5930.5|5941|5940|5942.8|5941.8|5925.5|5924.5|519
1656682800000|2022-07-01 13:40:00|5940.8|5939.8|5944.5|5943.5|5954.5|5953.5|5940.5|5939.5|698
1656683100000|2022-07-01 13:45:00|5944.8|5943.8|5966.5|5965.5|5971.5|5970.5|5944.5|5943.5|796
1656683400000|2022-07-01 13:50:00|5966.3|5965.3|5966|5965|5971.3|5970.3|5963.3|5962.3|523
1656683700000|2022-07-01 13:55:00|5965.8|5964.8|5972|5971|5977.8|5976.8|5965.5|5964.5|692
1656684000000|2022-07-01 14:00:00|5972.5|5971.5|5951.8|5950.8|5978.3|5977.3|5946|5945|1025
1656684300000|2022-07-01 14:05:00|5951.5|5950.5|5952|5951|5955.8|5954.8|5943|5942|680
1656684600000|2022-07-01 14:10:00|5951.7|5950.7|5934.2|5933.2|5954.2|5953.2|5931.2|5930.2|625
1656684900000|2022-07-01 14:15:00|5934.5|5933.5|5934.2|5933.2|5942.7|5941.7|5928|5927|582
1656685200000|2022-07-01 14:20:00|5934|5933|5928.2|5927.2|5934.7|5933.7|5927.5|5926.5|481
1656685500000|2022-07-01 14:25:00|5928|5927|5922.7|5921.7|5929.5|5928.5|5918.5|5917.5|551
1656685800000|2022-07-01 14:30:00|5923|5922|5924.7|5923.7|5925.7|5924.7|5919.2|5918.2|476
1656686100000|2022-07-01 14:35:00|5924.5|5923.5|5910.2|5909.2|5926.2|5925.2|5909|5908|642
1656686400000|2022-07-01 14:40:00|5909.7|5908.7|5917|5916|5918|5917|5906.7|5905.7|569
1656686700000|2022-07-01 14:45:00|5916.7|5915.7|5915.7|5914.7|5921|5920|5912|5911|559
1656687000000|2022-07-01 14:50:00|5915.5|5914.5|5912.2|5911.2|5916.5|5915.5|5905.5|5904.5|578
1656687300000|2022-07-01 14:55:00|5912|5911|5918.2|5917.2|5923.7|5922.7|5910|5909|573
1656687600000|2022-07-01 15:00:00|5917.2|5916.2|5915.5|5914.5|5921.2|5920.2|5910.7|5909.7|547
1656687900000|2022-07-01 15:05:00|5915.2|5914.2|5926.2|5925.2|5928.5|5927.5|5914|5913|674
1656688200000|2022-07-01 15:10:00|5926|5925|5928.7|5927.7|5929.7|5928.7|5921.7|5920.7|544
1656688500000|2022-07-01 15:15:00|5928.5|5927.5|5928.7|5927.7|5935.5|5934.5|5927.5|5926.5|686
1656688800000|2022-07-01 15:20:00|5928.5|5927.5|5927.5|5926.5|5933.2|5932.2|5924.5|5923.5|695
1656689100000|2022-07-01 15:25:00|5928|5927|5926|5925|5928|5927|5922.2|5921.2|967
1656689400000|2022-07-01 15:30:00|5923.6|5922.6|5927.6|5925.6|5933.3|5931.3|5923.6|5922.1|3160
1656689700000|2022-07-01 15:35:00|5927.8|5925.8|5930.3|5928.3|5936.6|5934.6|5927.8|5925.8|997
1656690000000|2022-07-01 15:40:00|5930.6|5928.6|5930.8|5928.8|5936.8|5934.8|5930.3|5928.3|1539
1656690300000|2022-07-01 15:45:00|5931.1|5929.1|5933.3|5931.3|5936.3|5934.3|5930.8|5928.8|80
1656690600000|2022-07-01 15:50:00|5933.6|5931.6|5915.1|5913.1|5933.6|5931.6|5915.1|5913.1|220
1656690900000|2022-07-01 15:55:00|5914.8|5912.8|5916.1|5914.1|5919.1|5917.1|5911.1|5909.1|157
1656691200000|2022-07-01 16:00:00|5915.8|5913.8|5916.1|5914.1|5916.6|5914.6|5911.1|5909.1|180
1656691500000|2022-07-01 16:05:00|5916.3|5914.3|5925.1|5923.1|5927.1|5925.1|5915.1|5913.1|205
1656691800000|2022-07-01 16:10:00|5924.8|5922.8|5927.1|5925.1|5929.3|5927.3|5923.1|5921.1|109
1656692100000|2022-07-01 16:15:00|5926.8|5924.8|5938.8|5936.8|5940.3|5938.3|5925.8|5923.8|188
1656692400000|2022-07-01 16:20:00|5939.1|5937.1|5943.6|5941.6|5944.3|5942.3|5936.6|5934.6|187
1656692700000|2022-07-01 16:25:00|5943.8|5941.8|5943.3|5941.3|5944.3|5942.3|5940.1|5938.1|60
1656693000000|2022-07-01 16:30:00|5943.6|5941.6|5939.6|5937.6|5946.1|5944.1|5938.6|5936.6|114
1656693300000|2022-07-01 16:35:00|5939.8|5937.8|5936.6|5934.6|5942.3|5940.3|5936.1|5934.1|27
1656693600000|2022-07-01 16:40:00|5936.3|5934.3|5936.8|5934.8|5939.3|5937.3|5934.3|5932.3|51
1656693900000|2022-07-01 16:45:00|5936.6|5934.6|5938.3|5936.3|5938.8|5936.8|5934.8|5932.8|159
1656694200000|2022-07-01 16:50:00|5938.6|5936.6|5943.3|5941.3|5944.8|5942.8|5938.3|5936.3|72
1656694500000|2022-07-01 16:55:00|5943.1|5941.1|5934.6|5932.6|5944.8|5942.8|5934.1|5932.1|68
1656694800000|2022-07-01 17:00:00|5934.3|5932.3|5936.6|5934.6|5939.3|5937.3|5933.6|5931.6|135
1656695100000|2022-07-01 17:05:00|5936.1|5934.1|5939.3|5937.3|5939.8|5937.8|5936.1|5934.1|63
1656695400000|2022-07-01 17:10:00|5939.1|5937.1|5941.3|5939.3|5942.3|5940.3|5937.6|5935.6|96
1656695700000|2022-07-01 17:15:00|5941.6|5939.6|5942.3|5940.3|5944.8|5942.8|5936.6|5934.6|30
1656696000000|2022-07-01 17:20:00|5942.1|5940.1|5943.3|5941.3|5944.3|5942.3|5940.1|5938.1|121
1656696300000|2022-07-01 17:25:00|5943.1|5941.1|5949.3|5947.3|5949.6|5947.6|5941.3|5939.3|66
1656696600000|2022-07-01 17:30:00|5949.1|5947.1|5951.8|5949.8|5954.8|5952.8|5948.8|5946.8|59
1656696900000|2022-07-01 17:35:00|5951.6|5949.6|5953.1|5951.1|5956.6|5954.6|5949.3|5947.3|152
1656697200000|2022-07-01 17:40:00|5953.3|5951.3|5956.6|5954.6|5958.6|5956.6|5952.6|5950.6|61
1656697500000|2022-07-01 17:45:00|5956.8|5954.8|5961.8|5959.8|5961.8|5959.8|5955.6|5953.6|68
1656697800000|2022-07-01 17:50:00|5961.6|5959.6|5960.1|5958.1|5962.3|5960.3|5959.1|5957.1|56
1656698100000|2022-07-01 17:55:00|5960.3|5958.3|5962.8|5960.8|5962.8|5960.8|5958.8|5956.8|55
1656698400000|2022-07-01 18:00:00|5962.6|5960.6|5957.8|5955.8|5963.6|5961.6|5957.6|5955.6|93
1656698700000|2022-07-01 18:05:00|5958.1|5956.1|5955.3|5953.3|5959.8|5957.8|5953.1|5951.1|127
1656699000000|2022-07-01 18:10:00|5954.8|5952.8|5959.3|5957.3|5959.3|5957.3|5952.1|5950.1|137
1656699300000|2022-07-01 18:15:00|5959.6|5957.6|5965.8|5963.8|5965.8|5963.8|5958.3|5956.3|79
1656699600000|2022-07-01 18:20:00|5965.6|5963.6|5973.6|5971.6|5973.6|5971.6|5962.8|5960.8|91
1656699900000|2022-07-01 18:25:00|5973.3|5971.3|5969.3|5967.3|5974.3|5972.3|5968.8|5966.8|72
1656700200000|2022-07-01 18:30:00|5969.6|5967.6|5974.3|5972.3|5975.1|5973.1|5969.6|5967.6|66
1656700500000|2022-07-01 18:35:00|5974.1|5972.1|5973.3|5971.3|5974.3|5972.3|5969.8|5967.8|85
1656700800000|2022-07-01 18:40:00|5973.1|5971.1|5972.8|5970.8|5974.1|5972.1|5971.1|5969.1|41
1656701100000|2022-07-01 18:45:00|5972.6|5970.6|5976.6|5974.6|5977.1|5975.1|5971.8|5969.8|112
1656701400000|2022-07-01 18:50:00|5976.8|5974.8|5970.3|5968.3|5979.1|5977.1|5969.3|5967.3|74
1656701700000|2022-07-01 18:55:00|5970.1|5968.1|5976.1|5974.1|5976.6|5974.6|5967.8|5965.8|104
1656702000000|2022-07-01 19:00:00|5976.3|5974.3|5971.1|5969.1|5977.8|5975.8|5968.3|5966.3|84
1656702300000|2022-07-01 19:05:00|5970.8|5968.8|5977.8|5975.8|5977.8|5975.8|5970.6|5968.6|46
1656702600000|2022-07-01 19:10:00|5977.6|5975.6|5980.3|5978.3|5981.6|5979.6|5976.1|5974.1|101
1656702900000|2022-07-01 19:15:00|5980.6|5978.6|5979.1|5977.1|5982.3|5980.3|5977.3|5975.3|62
1656703200000|2022-07-01 19:20:00|5978.8|5976.8|5978.3|5976.3|5979.8|5977.8|5973.3|5971.3|113
1656703500000|2022-07-01 19:25:00|5978.6|5976.6|5978.8|5976.8|5981.1|5979.1|5975.3|5973.3|91
1656703800000|2022-07-01 19:30:00|5979.1|5977.1|5984.6|5982.6|5985.6|5983.6|5978.8|5976.8|90
1656704100000|2022-07-01 19:35:00|5984.8|5982.8|5987.8|5985.8|5988.3|5986.3|5984.3|5982.3|26
1656704400000|2022-07-01 19:40:00|5988.1|5986.1|5987.8|5985.8|5990.1|5988.1|5986.6|5984.6|92
1656704700000|2022-07-01 19:45:00|5987.6|5985.6|5986.3|5984.3|5990.3|5988.3|5984.1|5982.1|147
1656705000000|2022-07-01 19:50:00|5987.8|5985.8|5980.8|5978.8|5988.8|5986.8|5978.3|5976.3|225
1656705300000|2022-07-01 19:55:00|5980.6|5978.6|5994.8|5992.8|5995.1|5993.1|5979.8|5977.8|273
1656705600000|2022-07-01 20:00:00|5995.1|5991.1|5990.6|5986.6|5996.3|5992.3|5989.1|5985.1|0
1656705900000|2022-07-01 20:05:00|5990.9|5986.9|5991.6|5987.6|5991.6|5987.6|5989.5|5985.5|0
1656706200000|2022-07-01 20:10:00|5990.9|5986.9|5990.3|5986.3|5991.3|5987.3|5989.7|5985.7|0
1656706500000|2022-07-01 20:15:00|5990.6|5986.6|5991.3|5987.3|5991.8|5987.8|5990.6|5986.6|0
1656706800000|2022-07-01 20:20:00|5991.2|5987.2|5990.5|5986.5|5991.2|5987.2|5989.6|5985.6|0
1656707100000|2022-07-01 20:25:00|5990.2|5986.2|5991.6|5987.6|5991.9|5987.9|5990.2|5986.2|0
1656707400000|2022-07-01 20:30:00|5991.9|5987.9|5991.2|5987.2|5993.4|5989.4|5990.9|5986.9|0
1656707700000|2022-07-01 20:35:00|5990.9|5986.9|5990.4|5986.4|5990.9|5986.9|5989.6|5985.6|0
1656708000000|2022-07-01 20:40:00|5990.1|5986.1|5990.6|5986.6|5990.9|5986.9|5989.5|5985.5|0
1656708300000|2022-07-01 20:45:00|5990.2|5986.2|5989.9|5985.9|5990.6|5986.6|5989.9|5985.9|0
1656708600000|2022-07-01 20:50:00|5991.1|5987.1|5991.7|5987.7|5992.6|5988.6|5990.7|5986.7|0
1656708900000|2022-07-01 20:55:00|5991.6|5987.6|5991.5|5987.5|5993.4|5989.4|5990.6|5986.6|0
1656885600000|2022-07-03 22:00:00|5990.6|5986.6|5985.5|5981.5|5991.4|5987.4|5984.9|5980.9|0
1656885900000|2022-07-03 22:05:00|5985.6|5981.6|5987.1|5983.1|5987.1|5983.1|5984.2|5980.2|0
1656886200000|2022-07-03 22:10:00|5987.4|5983.4|5985.4|5981.4|5988.2|5984.2|5985.2|5981.2|0
1656886500000|2022-07-03 22:15:00|5985.2|5981.2|5983.1|5979.1|5985.7|5981.7|5982.7|5978.7|0
1656886800000|2022-07-03 22:20:00|5983.4|5979.4|5985.3|5981.3|5985.3|5981.3|5983.1|5979.1|0
1656887100000|2022-07-03 22:25:00|5984.9|5980.9|5984|5980|5985.4|5981.4|5983.5|5979.5|0
1656887400000|2022-07-03 22:30:00|5984.3|5980.3|5984|5980|5985.4|5981.4|5983.3|5979.3|0
1656887700000|2022-07-03 22:35:00|5984.3|5980.3|5982.1|5978.1|5984.3|5980.3|5981.7|5977.7|0
1656888000000|2022-07-03 22:40:00|5981.7|5977.7|5978.7|5974.7|5981.7|5977.7|5978.3|5974.3|0
1656888300000|2022-07-03 22:45:00|5979|5975|5981.8|5977.8|5982.1|5978.1|5978.8|5974.8|0
1656888600000|2022-07-03 22:50:00|5981.1|5977.1|5981.6|5977.6|5982.1|5978.1|5980.9|5976.9|0
1656888900000|2022-07-03 22:55:00|5981.8|5977.8|5985|5981|5985.3|5981.3|5981.6|5977.6|0
1656889200000|2022-07-03 23:00:00|5984.8|5980.8|5988.5|5984.5|5988.8|5984.8|5984.7|5980.7|0
1656889500000|2022-07-03 23:05:00|5988.7|5984.7|5987.4|5983.4|5988.7|5984.7|5986.4|5982.4|0
1656889800000|2022-07-03 23:10:00|5987.3|5983.3|5986.7|5982.7|5988.3|5984.3|5986.4|5982.4|0
1656890100000|2022-07-03 23:15:00|5986.9|5982.9|5981.6|5978.6|5987.8|5983.9|5980.7|5977.7|0
1656890400000|2022-07-03 23:20:00|5981.3|5978.3|5981.4|5978.4|5981.9|5978.9|5980.3|5977.3|0
1656890700000|2022-07-03 23:25:00|5981.7|5978.7|5978.8|5975.8|5982.4|5979.4|5978.1|5975.1|0
1656891000000|2022-07-03 23:30:00|5978.6|5975.6|5968.8|5965.8|5978.6|5975.6|5968.2|5965.2|0
1656891300000|2022-07-03 23:35:00|5969.1|5966.1|5973.4|5970.4|5973.8|5970.8|5968.6|5965.6|0
1656891600000|2022-07-03 23:40:00|5973.6|5970.6|5969.2|5966.2|5974.5|5971.5|5969.2|5966.2|0
1656891900000|2022-07-03 23:45:00|5969|5966|5966.7|5963.7|5969|5966|5963.9|5960.9|0
1656892200000|2022-07-03 23:50:00|5966.4|5963.4|5965|5962|5968.1|5965.1|5964.7|5961.7|0
1656892500000|2022-07-03 23:55:00|5964.8|5961.8|5966.3|5963.3|5968.6|5965.6|5962.9|5959.9|0
1656892800000|2022-07-04 00:00:00|5966.2|5963.2|5961.6|5958.6|5969.6|5966.6|5961.6|5958.6|0
1656893100000|2022-07-04 00:05:00|5961.7|5958.7|5970.7|5967.7|5971.3|5968.3|5961.5|5958.5|0
1656893400000|2022-07-04 00:10:00|5970.5|5967.5|5971.8|5968.8|5975.9|5972.9|5970.4|5967.4|0
1656893700000|2022-07-04 00:15:00|5971.5|5968.5|5983|5980|5984.7|5981.7|5971.5|5968.5|0
1656894000000|2022-07-04 00:20:00|5984.7|5981.7|5982.4|5979.4|5986.4|5983.4|5982.4|5979.4|0
1656894300000|2022-07-04 00:25:00|5980.7|5977.7|5985.8|5982.8|5985.8|5982.8|5975.5|5972.5|0
1656894600000|2022-07-04 00:30:00|5987.4|5984.4|5984.1|5981.1|5990.9|5987.9|5982.3|5979.3|0
1656894900000|2022-07-04 00:35:00|5985.7|5982.7|5985.7|5982.7|5987.5|5984.5|5982.3|5979.3|0
1656895200000|2022-07-04 00:40:00|5986.5|5983.5|5982.3|5979.3|5987.4|5984.4|5982.2|5979.2|0
1656895500000|2022-07-04 00:45:00|5982.2|5979.2|5972|5969|5982.3|5979.3|5972|5969|0
1656895800000|2022-07-04 00:50:00|5972.1|5969.1|5966.9|5963.9|5972.1|5969.1|5966.9|5963.9|0
1656896100000|2022-07-04 00:55:00|5965.2|5962.2|5970.3|5967.3|5972.9|5969.9|5965.2|5962.2|0
1656896400000|2022-07-04 01:00:00|5969.5|5966.5|5972.8|5969.8|5975.4|5972.4|5966.9|5963.9|0
1656896700000|2022-07-04 01:05:00|5973.7|5970.7|5968.6|5965.6|5975.4|5972.4|5968.6|5965.6|0
1656897000000|2022-07-04 01:10:00|5966.9|5963.9|5967.7|5964.7|5970.3|5967.3|5966.1|5963.1|0
1656897300000|2022-07-04 01:15:00|5967.8|5964.8|5960.3|5957.3|5968.6|5965.6|5956.8|5953.8|0
1656897600000|2022-07-04 01:20:00|5960.2|5957.2|5948.6|5945.6|5960.2|5957.2|5948.4|5945.4|0
1656897900000|2022-07-04 01:25:00|5949.4|5946.4|5950.4|5947.4|5950.4|5947.4|5945.2|5942.2|0
1656898200000|2022-07-04 01:30:00|5950.3|5947.3|5942|5939|5952|5949|5941.1|5938.1|0
1656898500000|2022-07-04 01:35:00|5941.9|5938.9|5947.1|5944.1|5948.8|5945.8|5940.2|5937.2|0
1656898800000|2022-07-04 01:40:00|5947.9|5944.9|5961.5|5958.5|5961.5|5958.5|5947.1|5944.1|0
1656899100000|2022-07-04 01:45:00|5960.6|5957.6|5966.8|5963.8|5967.6|5964.6|5958.1|5955.1|0
1656899400000|2022-07-04 01:50:00|5966.7|5963.7|5963.3|5960.3|5968.5|5965.5|5963.3|5960.3|0
1656899700000|2022-07-04 01:55:00|5962.5|5959.5|5968.3|5965.3|5968.3|5965.3|5961.6|5958.6|0
1656900000000|2022-07-04 02:00:00|5970|5967|5966.8|5963.8|5970|5967|5964.8|5961.8|0
1656900300000|2022-07-04 02:05:00|5965.1|5962.1|5973.7|5970.7|5973.7|5970.7|5965.1|5962.1|0
1656900600000|2022-07-04 02:10:00|5973.8|5970.8|5971.4|5968.4|5976.9|5973.9|5969.7|5966.7|0
1656900900000|2022-07-04 02:15:00|5970.6|5967.6|5963.2|5960.2|5971.4|5968.4|5963.2|5960.2|0
1656901200000|2022-07-04 02:20:00|5964|5961|5962.2|5959.2|5964.8|5961.8|5961.4|5958.4|0
1656901500000|2022-07-04 02:25:00|5961.4|5958.4|5961.3|5958.3|5963.1|5960.1|5959.7|5956.7|0
1656901800000|2022-07-04 02:30:00|5963|5960|5957.9|5954.9|5964.7|5961.7|5957.9|5954.9|0
1656902100000|2022-07-04 02:35:00|5958.7|5955.7|5958.8|5955.8|5961.3|5958.3|5957.9|5954.9|0
1656902400000|2022-07-04 02:40:00|5959.7|5956.7|5954.6|5951.6|5963.1|5960.1|5954.6|5951.6|0
1656902700000|2022-07-04 02:45:00|5952.9|5949.9|5956.3|5953.3|5956.3|5953.3|5952.8|5949.8|0
1656903000000|2022-07-04 02:50:00|5956.2|5953.2|5958|5955|5959.7|5956.7|5956.2|5953.2|0
1656903300000|2022-07-04 02:55:00|5959.7|5956.7|5961.4|5958.4|5963.1|5960.1|5959.7|5956.7|0
1656903600000|2022-07-04 03:00:00|5962.3|5959.3|5966.6|5963.6|5966.6|5963.6|5961.4|5958.4|0
1656903900000|2022-07-04 03:05:00|5965.8|5962.8|5966.5|5963.5|5966.6|5963.6|5963.1|5960.1|0
1656904200000|2022-07-04 03:10:00|5964.8|5961.8|5966.6|5963.6|5968.3|5965.3|5964.8|5961.8|0
1656904500000|2022-07-04 03:15:00|5967.5|5964.5|5968.3|5965.3|5970|5967|5964.9|5961.9|0
1656904800000|2022-07-04 03:20:00|5967.5|5964.5|5964|5961|5967.5|5964.5|5963.2|5960.2|0
1656905100000|2022-07-04 03:25:00|5964.9|5961.9|5964.9|5961.9|5966.6|5963.6|5962.3|5959.3|0
1656905400000|2022-07-04 03:30:00|5963.2|5960.2|5963.3|5960.3|5964.9|5961.9|5961.5|5958.5|0
1656905700000|2022-07-04 03:35:00|5963.2|5960.2|5966.5|5963.5|5968.3|5965.3|5962.4|5959.4|0
1656906000000|2022-07-04 03:40:00|5964.8|5961.8|5966.6|5963.6|5968.2|5965.2|5964.8|5961.8|0
1656906300000|2022-07-04 03:45:00|5966.5|5963.5|5966.5|5963.5|5970|5967|5965.7|5962.7|0
1656906600000|2022-07-04 03:50:00|5966.6|5963.6|5966.6|5963.6|5968.3|5965.3|5964.8|5961.8|0
1656906900000|2022-07-04 03:55:00|5966.5|5963.5|5964.9|5961.9|5966.6|5963.6|5963.2|5960.2|0
1656907200000|2022-07-04 04:00:00|5965.7|5962.7|5961.4|5958.4|5966.6|5963.6|5961.4|5958.4|0
1656907500000|2022-07-04 04:05:00|5962.2|5959.2|5963.1|5960.1|5964.8|5961.8|5961.4|5958.4|0
1656907800000|2022-07-04 04:10:00|5963|5960|5963|5960|5963.1|5960.1|5962.1|5959.1|0
1656908100000|2022-07-04 04:15:00|5961.3|5958.3|5962.2|5959.2|5963|5960|5961.3|5958.3|0
1656908400000|2022-07-04 04:20:00|5961.3|5958.3|5961.3|5958.3|5962.2|5959.2|5957.9|5954.9|0
1656908700000|2022-07-04 04:25:00|5961.4|5958.4|5961.3|5958.3|5963|5960|5961.3|5958.3|0
1656909000000|2022-07-04 04:30:00|5959.6|5956.6|5956.3|5953.3|5962.2|5959.2|5956.3|5953.3|0
1656909300000|2022-07-04 04:35:00|5957.2|5954.2|5954.7|5951.7|5957.2|5954.2|5954.7|5951.7|0
1656909600000|2022-07-04 04:40:00|5954.8|5951.8|5956.4|5953.4|5956.5|5953.5|5954.7|5951.7|0
1656909900000|2022-07-04 04:45:00|5955.6|5952.6|5954.8|5951.8|5956.5|5953.5|5954.7|5951.7|0
1656910200000|2022-07-04 04:50:00|5956.4|5953.4|5958.2|5955.2|5958.2|5955.2|5956.4|5953.4|0
1656910500000|2022-07-04 04:55:00|5959.9|5956.9|5960.3|5957.3|5960.3|5957.3|5959.9|5956.9|0
1656910800000|2022-07-04 05:00:00|5960.2|5957.2|5964.3|5961.3|5967.8|5964.8|5958.6|5955.6|0
1656911100000|2022-07-04 05:05:00|5964.2|5961.2|5960.9|5957.9|5966|5963|5960.8|5957.8|0
1656911400000|2022-07-04 05:10:00|5962.6|5959.6|5960.9|5957.9|5962.6|5959.6|5959.2|5956.2|0
1656911700000|2022-07-04 05:15:00|5962.6|5959.6|5961.8|5958.8|5962.6|5959.6|5959.2|5956.2|0
1656912000000|2022-07-04 05:20:00|5962.6|5959.6|5962.7|5959.7|5964.4|5961.4|5961|5958|0
1656912300000|2022-07-04 05:25:00|5961.8|5958.8|5962.7|5959.7|5962.7|5959.7|5961|5958|0
1656912600000|2022-07-04 05:30:00|5962.8|5959.8|5966.2|5963.2|5966.2|5963.2|5962.7|5959.7|0
1656912900000|2022-07-04 05:35:00|5966.3|5963.3|5966.2|5963.2|5969.7|5966.7|5966.2|5963.2|0
1656913200000|2022-07-04 05:40:00|5967.9|5964.9|5967.8|5964.8|5967.9|5964.9|5966.1|5963.1|0
1656913500000|2022-07-04 05:45:00|5967|5964|5969.5|5966.5|5971.2|5968.2|5966.2|5963.2|0
1656913800000|2022-07-04 05:50:00|5968.7|5965.7|5969.7|5966.7|5969.7|5966.7|5967.9|5964.9|0
1656914100000|2022-07-04 05:55:00|5971.3|5968.3|5973.4|5970.4|5976.4|5973.4|5969.6|5966.6|0
1656914400000|2022-07-04 06:00:00|5971.7|5968.7|5970.6|5968.6|5972.2|5969.6|5963.3|5961.3|250
1656914700000|2022-07-04 06:05:00|5970.8|5968.8|5975.1|5973.1|5977.8|5975.8|5970.8|5968.8|67
1656915000000|2022-07-04 06:10:00|5974.8|5972.8|5981.1|5979.1|5985.1|5983.1|5973.3|5971.3|77
1656915300000|2022-07-04 06:15:00|5981.3|5979.3|5989.1|5987.1|5990.3|5988.3|5980.8|5978.8|68
1656915600000|2022-07-04 06:20:00|5988.8|5986.8|5987.8|5985.8|5990.6|5988.6|5987.1|5985.1|98
1656915900000|2022-07-04 06:25:00|5988.1|5986.1|5992.1|5990.1|5994.6|5992.6|5988.1|5986.1|83
1656916200000|2022-07-04 06:30:00|5991.8|5989.8|5988.1|5986.1|5992.3|5990.3|5986.6|5984.6|70
1656916500000|2022-07-04 06:35:00|5988.3|5986.3|5982.3|5980.3|5989.6|5987.6|5982.3|5980.3|49
1656916800000|2022-07-04 06:40:00|5981.6|5979.6|5985.8|5983.8|5985.8|5983.8|5979.1|5977.1|101
1656917100000|2022-07-04 06:45:00|5986.1|5984.1|5981.3|5979.3|5987.1|5985.1|5981.3|5979.3|73
1656917400000|2022-07-04 06:50:00|5981.1|5979.1|5981.1|5979.1|5981.3|5979.3|5973.6|5971.6|84
1656917700000|2022-07-04 06:55:00|5980.8|5978.8|5978.1|5976.1|5980.8|5978.8|5973.3|5971.3|223
1656918000000|2022-07-04 07:00:00|5977.6|5976.6|5978.6|5977.6|5988.3|5987.3|5972.3|5971.3|1295
1656918300000|2022-07-04 07:05:00|5978.3|5977.3|5982.1|5981.1|5991.6|5990.6|5971.8|5970.8|579
1656918600000|2022-07-04 07:10:00|5982.3|5981.3|5972.8|5971.8|5993.3|5992.3|5970.8|5969.8|584
1656918900000|2022-07-04 07:15:00|5973.1|5972.1|5975.6|5974.6|5980.6|5979.6|5964.6|5963.6|590
1656919200000|2022-07-04 07:20:00|5975.8|5974.8|5982.1|5981.1|5984.1|5983.1|5970.1|5969.1|482
1656919500000|2022-07-04 07:25:00|5982.3|5981.3|5984.3|5983.3|5987.6|5986.6|5973.3|5972.3|521
1656919800000|2022-07-04 07:30:00|5984.6|5983.6|5967.8|5966.8|5985.3|5984.3|5965.3|5964.3|567
1656920100000|2022-07-04 07:35:00|5967.6|5966.6|5974.8|5973.8|5977.3|5976.3|5967.3|5966.3|478
1656920400000|2022-07-04 07:40:00|5975.1|5974.1|5967.1|5966.1|5976.1|5975.1|5964.6|5963.6|346
1656920700000|2022-07-04 07:45:00|5967.4|5966.4|5961.1|5960.1|5970.6|5969.6|5959.9|5958.9|420
1656921000000|2022-07-04 07:50:00|5960.9|5959.9|5963.4|5962.4|5966.4|5965.4|5959.1|5958.1|321
1656921300000|2022-07-04 07:55:00|5965.6|5964.6|5965.6|5964.6|5967.4|5966.4|5960.1|5959.1|224
1656921600000|2022-07-04 08:00:00|5965.4|5964.4|5969.6|5968.6|5972.6|5971.6|5960.6|5959.6|299
1656921900000|2022-07-04 08:05:00|5970.1|5969.1|5968.6|5967.6|5971.4|5970.4|5963.1|5962.1|244
1656922200000|2022-07-04 08:10:00|5968.4|5967.4|5974.6|5973.6|5976.6|5975.6|5968.1|5967.1|308
1656922500000|2022-07-04 08:15:00|5974.9|5973.9|5970.9|5969.9|5976.4|5975.4|5970.6|5969.6|143
1656922800000|2022-07-04 08:20:00|5971.1|5970.1|5967.6|5966.6|5972.4|5971.4|5963.1|5962.1|245
1656923100000|2022-07-04 08:25:00|5967.9|5966.9|5975.6|5974.6|5976.6|5975.6|5966.6|5965.6|245
1656923400000|2022-07-04 08:30:00|5975.1|5974.1|5970.6|5969.6|5977.9|5976.9|5968.6|5967.6|166
1656923700000|2022-07-04 08:35:00|5970.9|5969.9|5969.6|5968.6|5972.9|5971.9|5966.9|5965.9|125
1656924000000|2022-07-04 08:40:00|5969.4|5968.4|5967.1|5966.1|5969.9|5968.9|5964.1|5963.1|143
1656924300000|2022-07-04 08:45:00|5966.9|5965.9|5970.1|5969.1|5973.1|5972.1|5963.6|5962.6|134
1656924600000|2022-07-04 08:50:00|5969.9|5968.9|5973.1|5972.1|5974.1|5973.1|5969.1|5968.1|93
1656924900000|2022-07-04 08:55:00|5972.9|5971.9|5976.1|5975.1|5978.1|5977.1|5971.9|5970.9|168
1656925200000|2022-07-04 09:00:00|5975.9|5974.9|5976.6|5975.6|5979.6|5978.6|5973.9|5972.9|209
1656925500000|2022-07-04 09:05:00|5976.4|5975.4|5980.1|5979.1|5981.4|5980.4|5972.6|5971.6|262
1656925800000|2022-07-04 09:10:00|5980.4|5979.4|5985.4|5984.4|5987.1|5986.1|5979.9|5978.9|239
1656926100000|2022-07-04 09:15:00|5985.1|5984.1|5987.1|5986.1|5989.6|5988.6|5983.6|5982.6|231
1656926400000|2022-07-04 09:20:00|5986.9|5985.9|5988.6|5987.6|5990.1|5989.1|5983.6|5982.6|232
1656926700000|2022-07-04 09:25:00|5988.9|5987.9|5991.9|5990.9|5993.1|5992.1|5988.9|5987.9|303
1656927000000|2022-07-04 09:30:00|5991.6|5990.6|5991.6|5990.6|6002.6|6001.6|5987.6|5986.6|1258
1656927300000|2022-07-04 09:35:00|5991.9|5990.9|5996.1|5995.1|5997.1|5996.1|5991.6|5990.6|209
1656927600000|2022-07-04 09:40:00|5996.4|5995.4|5991.4|5990.4|5996.4|5995.4|5991.4|5990.4|139
1656927900000|2022-07-04 09:45:00|5991.6|5990.6|5995.4|5994.4|5996.6|5995.6|5991.4|5990.4|119
1656928200000|2022-07-04 09:50:00|5995.1|5994.1|6000.1|5999.1|6003.4|6002.4|5994.1|5993.1|399
1656928500000|2022-07-04 09:55:00|6000.4|5999.4|5997.1|5996.1|6000.6|5999.6|5995.9|5994.9|107
1656928800000|2022-07-04 10:00:00|5997.6|5996.6|5989.1|5988.1|5997.6|5996.6|5985.1|5984.1|566
1656929100000|2022-07-04 10:05:00|5989.4|5988.4|5982.6|5981.6|5990.1|5989.1|5980.9|5979.9|182
1656929400000|2022-07-04 10:10:00|5982.4|5981.4|5985.6|5984.6|5986.1|5985.1|5981.1|5980.1|136
1656929700000|2022-07-04 10:15:00|5985.4|5984.4|5987.4|5986.4|5989.1|5988.1|5981.1|5980.1|211
1656930000000|2022-07-04 10:20:00|5987.1|5986.1|5989.9|5988.9|5989.9|5988.9|5984.4|5983.4|123
1656930300000|2022-07-04 10:25:00|5990.1|5989.1|5996.6|5995.6|5997.6|5996.6|5989.9|5988.9|171
1656930600000|2022-07-04 10:30:00|5996.4|5995.4|5989.1|5988.1|5996.9|5995.9|5989.1|5988.1|120
1656930900000|2022-07-04 10:35:00|5989.4|5988.4|5991.6|5990.6|5993.9|5992.9|5988.4|5987.4|140
1656931200000|2022-07-04 10:40:00|5991.9|5990.9|5989.1|5988.1|5992.4|5991.4|5988.6|5987.6|122
1656931500000|2022-07-04 10:45:00|5989.4|5988.4|5990.6|5989.6|5991.6|5990.6|5986.1|5985.1|92
1656931800000|2022-07-04 10:50:00|5990.9|5989.9|5991.1|5990.1|5992.9|5991.9|5989.9|5988.9|73
1656932100000|2022-07-04 10:55:00|5990.9|5989.9|5994.4|5993.4|5994.6|5993.6|5990.9|5989.9|112
1656932400000|2022-07-04 11:00:00|5994.1|5993.1|5995.9|5994.9|5998.1|5997.1|5991.9|5990.9|88
1656932700000|2022-07-04 11:05:00|5995.6|5994.6|5998.4|5997.4|5998.4|5997.4|5994.6|5993.6|63
1656933000000|2022-07-04 11:10:00|5998.6|5997.6|5994.4|5993.4|5998.9|5997.9|5994.1|5993.1|148
1656933300000|2022-07-04 11:15:00|5994.1|5993.1|5990.4|5989.4|5994.6|5993.6|5987.1|5986.1|144
1656933600000|2022-07-04 11:20:00|5990.1|5989.1|5987.1|5986.1|5990.9|5989.9|5987.1|5986.1|85
1656933900000|2022-07-04 11:25:00|5986.1|5985.1|5991.1|5990.1|5991.6|5990.6|5984.9|5983.9|59
1656934200000|2022-07-04 11:30:00|5991.4|5990.4|5993.1|5992.1|5994.9|5993.9|5990.6|5989.6|56
1656934500000|2022-07-04 11:35:00|5992.9|5991.9|5993.6|5992.6|5994.1|5993.1|5991.6|5990.6|51
1656934800000|2022-07-04 11:40:00|5993.4|5992.4|5995.6|5994.6|5997.9|5996.9|5993.4|5992.4|94
1656935100000|2022-07-04 11:45:00|5995.4|5994.4|5990.1|5989.1|5995.4|5994.4|5989.9|5988.9|68
1656935400000|2022-07-04 11:50:00|5990.4|5989.4|5983.1|5982.1|5991.1|5990.1|5981.6|5980.6|211
1656935700000|2022-07-04 11:55:00|5982.9|5981.9|5985.6|5984.6|5992.1|5991.1|5982.9|5981.9|240
1656936000000|2022-07-04 12:00:00|5985.1|5984.1|5986.6|5985.6|5987.1|5986.1|5983.6|5982.6|89
1656936300000|2022-07-04 12:05:00|5986.9|5985.9|5987.1|5986.1|5988.9|5987.9|5984.6|5983.6|140
1656936600000|2022-07-04 12:10:00|5986.9|5985.9|5980.1|5979.1|5986.9|5985.9|5978.4|5977.4|139
1656936900000|2022-07-04 12:15:00|5979.9|5978.9|5976.9|5975.9|5980.1|5979.1|5976.9|5975.9|62
1656937200000|2022-07-04 12:20:00|5977.1|5976.1|5978.9|5977.9|5979.6|5978.6|5976.4|5975.4|66
1656937500000|2022-07-04 12:25:00|5978.6|5977.6|5978.1|5977.1|5978.9|5977.9|5975.6|5974.6|70
1656937800000|2022-07-04 12:30:00|5978.4|5977.4|5980.6|5979.6|5980.6|5979.6|5976.1|5975.1|130
1656938100000|2022-07-04 12:35:00|5980.9|5979.9|5976.6|5975.6|5981.6|5980.6|5975.6|5974.6|77
1656938400000|2022-07-04 12:40:00|5976.9|5975.9|5981.1|5980.1|5981.4|5980.4|5976.6|5975.6|96
1656938700000|2022-07-04 12:45:00|5981.4|5980.4|5978.6|5977.6|5983.6|5982.6|5977.1|5976.1|66
1656939000000|2022-07-04 12:50:00|5978.9|5977.9|5982.6|5981.6|5983.4|5982.4|5978.9|5977.9|61
1656939300000|2022-07-04 12:55:00|5982.4|5981.4|5980.9|5979.9|5982.9|5981.9|5979.6|5978.6|33
1656939600000|2022-07-04 13:00:00|5980.6|5979.6|5982.6|5981.6|5983.6|5982.6|5979.4|5978.4|57
1656939900000|2022-07-04 13:05:00|5982.1|5981.1|5982.6|5981.6|5983.9|5982.9|5980.6|5979.6|50
1656940200000|2022-07-04 13:10:00|5982.9|5981.9|5984.4|5983.4|5985.6|5984.6|5981.4|5980.4|71
1656940500000|2022-07-04 13:15:00|5983.9|5982.9|5980.1|5979.1|5984.4|5983.4|5978.9|5977.9|107
1656940800000|2022-07-04 13:20:00|5979.9|5978.9|5980.4|5979.4|5981.6|5980.6|5979.1|5978.1|95
1656941100000|2022-07-04 13:25:00|5980.6|5979.6|5977.6|5976.6|5980.6|5979.6|5977.1|5976.1|68
1656941400000|2022-07-04 13:30:00|5977.4|5976.4|5971.6|5970.6|5977.9|5976.9|5969.4|5968.4|251
1656941700000|2022-07-04 13:35:00|5972.1|5971.1|5972.6|5971.6|5973.6|5972.6|5970.9|5969.9|112
1656942000000|2022-07-04 13:40:00|5972.9|5971.9|5969.1|5968.1|5974.1|5973.1|5967.6|5966.6|159
1656942300000|2022-07-04 13:45:00|5968.9|5967.9|5968.6|5967.6|5973.9|5972.9|5968.6|5967.6|87
1656942600000|2022-07-04 13:50:00|5968.9|5967.9|5968.6|5967.6|5970.1|5969.1|5967.4|5966.4|116
1656942900000|2022-07-04 13:55:00|5968.4|5967.4|5966.6|5965.6|5970.1|5969.1|5965.9|5964.9|150
1656943200000|2022-07-04 14:00:00|5965.4|5964.4|5960.4|5959.4|5966.6|5965.6|5956.6|5955.6|987
1656943500000|2022-07-04 14:05:00|5960.6|5959.6|5957.1|5956.1|5961.9|5960.9|5953.4|5952.4|205
1656943800000|2022-07-04 14:10:00|5957.2|5956.2|5954.7|5953.7|5959.7|5958.7|5954.2|5953.2|150
1656944100000|2022-07-04 14:15:00|5954.5|5953.5|5955.2|5954.2|5956.2|5955.2|5951|5950|186
1656944400000|2022-07-04 14:20:00|5955.5|5954.5|5954.2|5953.2|5956|5955|5952.2|5951.2|99
1656944700000|2022-07-04 14:25:00|5954.5|5953.5|5954.7|5953.7|5955.2|5954.2|5950.7|5949.7|131
1656945000000|2022-07-04 14:30:00|5954.5|5953.5|5951.7|5950.7|5954.7|5953.7|5944.7|5943.7|322
1656945300000|2022-07-04 14:35:00|5951.5|5950.5|5948.2|5947.2|5951.5|5950.5|5944.7|5943.7|211
1656945600000|2022-07-04 14:40:00|5948|5947|5953|5952|5953|5952|5947|5946|165
1656945900000|2022-07-04 14:45:00|5952.7|5951.7|5955.7|5954.7|5956.2|5955.2|5951|5950|213
1656946200000|2022-07-04 14:50:00|5956|5955|5959.7|5958.7|5961|5960|5956|5955|189
1656946500000|2022-07-04 14:55:00|5960|5959|5961|5960|5961.5|5960.5|5958.7|5957.7|205
1656946800000|2022-07-04 15:00:00|5961.2|5960.2|5962.7|5961.7|5964.2|5963.2|5960|5959|285
1656947100000|2022-07-04 15:05:00|5962.5|5961.5|5963.2|5962.2|5964.5|5963.5|5960.5|5959.5|194
1656947400000|2022-07-04 15:10:00|5963|5962|5965|5964|5966.5|5965.5|5962.7|5961.7|149
1656947700000|2022-07-04 15:15:00|5964.7|5963.7|5963.2|5962.2|5966.5|5965.5|5961.5|5960.5|290
1656948000000|2022-07-04 15:20:00|5963.5|5962.5|5964.7|5963.7|5969.5|5968.5|5963.5|5962.5|411
1656948300000|2022-07-04 15:25:00|5964.5|5963.5|5964.5|5963.5|5967.5|5966.5|5961.5|5960.5|687
1656948600000|2022-07-04 15:30:00|5961.1|5960.1|5953.1|5951.1|5963.1|5961.1|5951.8|5949.8|1471
1656948900000|2022-07-04 15:35:00|5953.8|5951.8|5949.8|5947.8|5954.3|5952.3|5947.1|5945.1|676
1656949200000|2022-07-04 15:40:00|5949.6|5947.6|5947.6|5945.6|5950.6|5948.6|5947.6|5945.6|114
1656949500000|2022-07-04 15:45:00|5947.3|5945.3|5948.3|5946.3|5950.8|5948.8|5947.3|5945.3|122
1656949800000|2022-07-04 15:50:00|5948.1|5946.1|5950.3|5948.3|5950.6|5948.6|5947.8|5945.8|27
1656950100000|2022-07-04 15:55:00|5950.1|5948.1|5948.3|5946.3|5951.8|5949.8|5947.8|5945.8|32
1656950400000|2022-07-04 16:00:00|5948.6|5946.6|5947.6|5945.6|5948.6|5946.6|5946.3|5944.3|25
1656950700000|2022-07-04 16:05:00|5947.3|5945.3|5949.8|5947.8|5950.1|5948.1|5947.1|5945.1|23
1656951000000|2022-07-04 16:10:00|5950.1|5948.1|5951.8|5949.8|5952.1|5950.1|5949.1|5947.1|61
1656951300000|2022-07-04 16:15:00|5951.6|5949.6|5952.3|5950.3|5952.3|5950.3|5950.3|5948.3|13
1656951600000|2022-07-04 16:20:00|5952.1|5950.1|5945.6|5943.6|5952.3|5950.3|5945.3|5943.3|197
1656951900000|2022-07-04 16:25:00|5945.8|5943.8|5951.1|5949.1|5951.8|5949.8|5945.1|5943.1|86
1656952200000|2022-07-04 16:30:00|5950.8|5948.8|5948.1|5946.1|5952.1|5950.1|5947.8|5945.8|9
1656952500000|2022-07-04 16:35:00|5948.3|5946.3|5950.1|5948.1|5951.1|5949.1|5947.8|5945.8|26
1656952800000|2022-07-04 16:40:00|5950.3|5948.3|5949.8|5947.8|5951.8|5949.8|5949.6|5947.6|19
1656953100000|2022-07-04 16:45:00|5949.6|5947.6|5949.6|5947.6|5951.3|5949.3|5947.8|5945.8|36
1656953400000|2022-07-04 16:50:00|5949.8|5947.8|5950.3|5948.3|5950.6|5948.6|5948.6|5946.6|2
1656953700000|2022-07-04 16:55:00|5950.1|5948.1|5948.6|5946.6|5950.1|5948.1|5947.1|5945.1|56
1656954000000|2022-07-04 17:00:00|5948.8|5946.8|5948.8|5946.8|5949.6|5947.6|5948.3|5946.3|11
1656954300000|2022-07-04 17:05:00|5948.6|5946.6|5948.3|5946.3|5949.1|5947.1|5948.1|5946.1|0
1656954600000|2022-07-04 17:10:00|5948.1|5946.1|5946.3|5944.3|5948.1|5946.1|5946.3|5944.3|5
1656954900000|2022-07-04 17:15:00|5946.6|5944.6|5946.8|5944.8|5947.3|5945.3|5946.6|5944.6|0
1656955200000|2022-07-04 17:20:00|5947.1|5945.1|5947.3|5945.3|5947.6|5945.6|5945.3|5943.3|3
1656955500000|2022-07-04 17:25:00|5947.6|5945.6|5947.3|5945.3|5947.6|5945.6|5946.3|5944.3|0
1656955800000|2022-07-04 17:30:00|5947.1|5945.1|5949.6|5947.6|5950.3|5948.3|5947.1|5945.1|19
1656956100000|2022-07-04 17:35:00|5949.3|5947.3|5947.8|5945.8|5949.3|5947.3|5947.8|5945.8|0
1656956400000|2022-07-04 17:40:00|5948.3|5946.3|5948.3|5946.3|5948.8|5946.8|5948.3|5946.3|0
1656956700000|2022-07-04 17:45:00|5948.6|5946.6|5948.3|5946.3|5948.6|5946.6|5948.3|5946.3|0
1656957000000|2022-07-04 17:50:00|5948.6|5946.6|5947.8|5945.8|5948.6|5946.6|5947.8|5945.8|0
1656957300000|2022-07-04 17:55:00|5947.3|5945.3|5947.6|5945.6|5947.6|5945.6|5947.3|5945.3|1
1656957600000|2022-07-04 18:00:00|5947.3|5945.3|5947.6|5945.6|5949.1|5947.1|5947.3|5945.3|2
1656957900000|2022-07-04 18:05:00|5947.8|5945.8|5947.6|5945.6|5947.8|5945.8|5947.3|5945.3|0
1656958200000|2022-07-04 18:10:00|5947.8|5945.8|5947.6|5945.6|5947.8|5945.8|5947.6|5945.6|0
1656958500000|2022-07-04 18:15:00|5947.3|5945.3|5947.6|5945.6|5947.8|5945.8|5947.3|5945.3|0
1656958800000|2022-07-04 18:20:00|5946.8|5944.8|5946.3|5944.3|5946.8|5944.8|5946.3|5944.3|0
1656959100000|2022-07-04 18:25:00|5945.8|5943.8|5946.3|5944.3|5946.3|5944.3|5945.8|5943.8|0
1656959400000|2022-07-04 18:30:00|5946.1|5944.1|5946.6|5944.6|5946.6|5944.6|5946.1|5944.1|0
1656959700000|2022-07-04 18:35:00|5947.3|5945.3|5949.1|5947.1|5949.6|5947.6|5947.3|5945.3|38
1656960000000|2022-07-04 18:40:00|5948.8|5946.8|5948.8|5946.8|5948.8|5946.8|5948.8|5946.8|1
1656960300000|2022-07-04 18:45:00|5948.6|5946.6|5948.3|5946.3|5948.6|5946.6|5948.1|5946.1|4
1656960900000|2022-07-04 18:55:00|5948.1|5946.1|5948.1|5946.1|5948.1|5946.1|5948.1|5946.1|1
1656961200000|2022-07-04 19:00:00|5947.6|5945.6|5947.6|5945.6|5947.6|5945.6|5947.1|5945.1|5
1656961500000|2022-07-04 19:05:00|5947.8|5945.8|5947.6|5945.6|5948.3|5946.3|5947.6|5945.6|0
1656961800000|2022-07-04 19:10:00|5947.8|5945.8|5949.3|5947.3|5949.6|5947.6|5947.8|5945.8|10
1656962100000|2022-07-04 19:15:00|||||||||1
1656962400000|2022-07-04 19:20:00|5949.1|5947.1|5949.1|5947.1|5949.6|5947.6|5948.8|5946.8|5
1656962700000|2022-07-04 19:25:00|5949.3|5947.3|5949.3|5947.3|5949.6|5947.6|5948.6|5946.6|5
1656963000000|2022-07-04 19:30:00|5949.6|5947.6|5948.3|5946.3|5949.6|5947.6|5948.3|5946.3|1
1656963300000|2022-07-04 19:35:00|5948.6|5946.6|5948.3|5946.3|5949.1|5947.1|5948.1|5946.1|6
1656963600000|2022-07-04 19:40:00|5948.8|5946.8|5947.3|5945.3|5949.1|5947.1|5946.8|5944.8|20
1656963900000|2022-07-04 19:45:00|5947.1|5945.1|5948.1|5946.1|5948.1|5946.1|5947.1|5945.1|14
1656964200000|2022-07-04 19:50:00|5947.8|5945.8|5948.8|5946.8|5951.6|5949.6|5947.1|5945.1|38
1656964500000|2022-07-04 19:55:00|5948.6|5946.6|5950.6|5948.6|5950.6|5948.6|5947.8|5945.8|27
1656964800000|2022-07-04 20:00:00|5950.3|5946.3|5948.6|5944.6|5950.3|5946.3|5948.6|5944.6|0
1656968100000|2022-07-04 20:55:00|5950.3|5946.3|5950.3|5946.3|5950.3|5946.3|5950.3|5946.3|0
1656968400000|2022-07-04 21:00:00|5948.6|5944.6|5948.6|5944.6|5948.6|5944.6|5948.6|5944.6|0
1656968700000|2022-07-04 21:05:00|5950.3|5946.3|5950.3|5946.3|5950.3|5946.3|5950.3|5946.3|0
1656970200000|2022-07-04 21:30:00|5950.2|5946.2|5949.9|5945.9|5950.2|5946.2|5949.9|5945.9|0
1656972000000|2022-07-04 22:00:00|5950|5946|5957.5|5953.5|5957.9|5953.9|5948.2|5944.2|0
1656972300000|2022-07-04 22:05:00|5957.7|5953.7|5960|5956|5961|5957|5957.2|5953.2|0
1656972600000|2022-07-04 22:10:00|5960.4|5956.4|5962.7|5958.7|5964|5960|5959.7|5955.7|0
1656972900000|2022-07-04 22:15:00|5962.6|5958.6|5963.2|5959.2|5963.2|5959.2|5962|5958|0
1656973200000|2022-07-04 22:20:00|5963.5|5959.5|5963.2|5959.2|5965.3|5961.3|5962|5958|0
1656973500000|2022-07-04 22:25:00|5963.5|5959.5|5962.3|5958.3|5963.5|5959.5|5962|5958|0
1656973800000|2022-07-04 22:30:00|5962|5958|5965.3|5961.3|5967.7|5963.7|5962|5958|0
1656974100000|2022-07-04 22:35:00|5965.2|5961.2|5965.9|5961.9|5966.4|5962.4|5963.1|5959.1|0
1656974400000|2022-07-04 22:40:00|5966.1|5962.1|5971.9|5967.9|5971.9|5967.9|5965.7|5961.7|0
1656974700000|2022-07-04 22:45:00|5971.7|5967.7|5971.3|5967.3|5972.6|5968.6|5969|5965|0
1656975000000|2022-07-04 22:50:00|5971.1|5967.1|5972.8|5968.8|5972.9|5968.9|5970.1|5966.1|0
1656975300000|2022-07-04 22:55:00|5973|5969|5975.4|5971.4|5977.3|5973.3|5972.7|5968.7|0
1656975600000|2022-07-04 23:00:00|5975.7|5971.7|5984.7|5980.7|5985.3|5981.3|5975.7|5971.7|0
1656975900000|2022-07-04 23:05:00|5984.5|5980.5|5999.1|5995.1|6007.6|6003.6|5984.5|5980.5|0
1656976200000|2022-07-04 23:10:00|6000.5|5996.5|6000.3|5996.3|6000.8|5996.8|5997.6|5993.6|0
1656976500000|2022-07-04 23:15:00|6000.2|5996.2|6001.2|5998.2|6002.7|5999.7|5996.8|5993.8|0
1656976800000|2022-07-04 23:20:00|6001|5998|6001.6|5998.6|6004.6|6001.6|6000.5|5997.5|0
1656977100000|2022-07-04 23:25:00|6001.7|5998.7|5993.8|5990.8|6002.7|5999.7|5991.9|5988.9|0
1656977400000|2022-07-04 23:30:00|5993.6|5990.6|5991.2|5988.2|5994.1|5991.1|5990.9|5987.9|0
1656977700000|2022-07-04 23:35:00|5991.6|5988.6|5993.6|5990.6|5994.3|5991.3|5990.9|5987.9|0
1656978000000|2022-07-04 23:40:00|5993.3|5990.3|5991.4|5988.4|5995.3|5992.3|5991|5988|0
1656978300000|2022-07-04 23:45:00|5991.3|5988.3|5987.6|5984.6|5991.3|5988.3|5985.2|5982.2|0
1656978600000|2022-07-04 23:50:00|5987.8|5984.8|5986|5983|5988|5985|5984.1|5981.1|0
1656978900000|2022-07-04 23:55:00|5985.9|5982.9|5986|5983|5986.6|5983.6|5984.5|5981.5|0
1656979200000|2022-07-05 00:00:00|5986.2|5983.2|5977.4|5974.4|5986.2|5983.2|5976.7|5973.7|0
1656979500000|2022-07-05 00:05:00|5977.2|5974.2|5980.6|5977.6|5982.3|5979.3|5977.2|5974.2|0
1656979800000|2022-07-05 00:10:00|5980.4|5977.4|5982|5979|5984.3|5981.3|5976.6|5973.6|0
1656980100000|2022-07-05 00:15:00|5981.9|5978.9|5992.5|5989.5|5996.3|5993.3|5981.3|5978.3|0
1656980400000|2022-07-05 00:20:00|5990.8|5987.8|5987.3|5984.3|5994.2|5991.2|5987.3|5984.3|0
1656980700000|2022-07-05 00:25:00|5987.4|5984.4|5990.6|5987.6|5990.7|5987.7|5987.3|5984.3|0
1656981000000|2022-07-05 00:30:00|5992.3|5989.3|5994|5991|5995.7|5992.7|5990.6|5987.6|0
1656981300000|2022-07-05 00:35:00|5992.3|5989.3|5995.2|5992.2|5997|5994|5992.3|5989.3|0
1656981600000|2022-07-05 00:40:00|5995.3|5992.3|5997|5994|5997|5994|5993.5|5990.5|0
1656981900000|2022-07-05 00:45:00|5997.8|5994.8|6000.3|5997.3|6002.1|5999.1|5997|5994|0
1656982200000|2022-07-05 00:50:00|6001.2|5998.2|6001.8|5998.8|6005.3|6002.3|6000.3|5997.3|0
1656982500000|2022-07-05 00:55:00|6003.5|6000.5|6001.8|5998.8|6003.5|6000.5|6001.7|5998.7|0
1656982800000|2022-07-05 01:00:00|6001.7|5998.7|5998.4|5995.4|6005.2|6002.2|5998.4|5995.4|0
1656983100000|2022-07-05 01:05:00|5998.3|5995.3|5994.9|5991.9|6001|5998|5993.2|5990.2|0
1656983400000|2022-07-05 01:10:00|5994.1|5991.1|5993.3|5990.3|5995|5992|5991.6|5988.6|0
1656983700000|2022-07-05 01:15:00|5995|5992|5996.2|5993.2|5997.9|5994.9|5991.1|5988.1|0
1656984000000|2022-07-05 01:20:00|5996.1|5993.1|5992.7|5989.7|5996.2|5993.2|5989.3|5986.3|0
1656984300000|2022-07-05 01:25:00|5994.4|5991.4|5992.6|5989.6|5994.4|5991.4|5990.9|5987.9|0
1656984600000|2022-07-05 01:30:00|5994.3|5991.3|5994.3|5991.3|5997.8|5994.8|5990.9|5987.9|0
1656984900000|2022-07-05 01:35:00|5994.4|5991.4|5997.8|5994.8|5999.5|5996.5|5992.6|5989.6|0
1656985200000|2022-07-05 01:40:00|5998.6|5995.6|6003.5|6000.5|6004.6|6001.6|5998.3|5995.3|0
1656985500000|2022-07-05 01:45:00|6005.2|6002.2|6000.2|5997.2|6005.2|6002.2|5999.3|5996.3|0
1656985800000|2022-07-05 01:50:00|6001.8|5998.8|5996.8|5993.8|6001.9|5998.9|5996.8|5993.8|0
1656986100000|2022-07-05 01:55:00|5998.5|5995.5|6003.6|6000.6|6003.6|6000.6|5998.5|5995.5|0
1656986400000|2022-07-05 02:00:00|6002.8|5999.8|6005.2|6002.2|6005.3|6002.3|6001.8|5998.8|0
1656986700000|2022-07-05 02:05:00|6003.5|6000.5|6001.8|5998.8|6003.5|6000.5|6000.1|5997.1|0
1656987000000|2022-07-05 02:10:00|6000.9|5997.9|6000.1|5997.1|6001.8|5998.8|6000.1|5997.1|0
1656987300000|2022-07-05 02:15:00|6000|5997|6000.1|5997.1|6001.8|5998.8|5999.2|5996.2|0
1656987600000|2022-07-05 02:20:00|6000|5997|5996.6|5993.6|6001.7|5998.7|5996.6|5993.6|0
1656987900000|2022-07-05 02:25:00|5994.9|5991.9|5993.2|5990.2|5996.6|5993.6|5993.1|5990.1|0
1656988200000|2022-07-05 02:30:00|5993.1|5990.1|5986.2|5983.2|5994.9|5991.9|5986.2|5983.2|0
1656988500000|2022-07-05 02:35:00|5987.9|5984.9|5986.3|5983.3|5989.6|5986.6|5984.5|5981.5|0
1656988800000|2022-07-05 02:40:00|5985.5|5982.5|5989.8|5986.8|5991.5|5988.5|5985.4|5982.4|0
1656989100000|2022-07-05 02:45:00|5988.9|5985.9|5984.6|5981.6|5991.5|5988.5|5984.6|5981.6|0
1656989400000|2022-07-05 02:50:00|5984.7|5981.7|5985.2|5982.2|5988.1|5985.1|5984.7|5981.7|0
1656989700000|2022-07-05 02:55:00|5983.5|5980.5|5981.8|5978.8|5983.5|5980.5|5980|5977|0
1656990000000|2022-07-05 03:00:00|5981.7|5978.7|5987|5984|5988.7|5985.7|5981.7|5978.7|0
1656990300000|2022-07-05 03:05:00|5985.3|5982.3|5983.7|5980.7|5987.1|5984.1|5980.3|5977.3|0
1656990600000|2022-07-05 03:10:00|5984.5|5981.5|5985.4|5982.4|5985.4|5982.4|5982|5979|0
1656990900000|2022-07-05 03:15:00|5983.7|5980.7|5990.5|5987.5|5990.5|5987.5|5983.7|5980.7|0
1656991200000|2022-07-05 03:20:00|5989.7|5986.7|5988.8|5985.8|5992.2|5989.2|5987.1|5984.1|0
1656991500000|2022-07-05 03:25:00|5987.9|5984.9|5990.5|5987.5|5990.5|5987.5|5987.1|5984.1|0
1656991800000|2022-07-05 03:30:00|5992.2|5989.2|5988.7|5985.7|5992.2|5989.2|5987.1|5984.1|0
1656992100000|2022-07-05 03:35:00|5988.8|5985.8|5988.4|5985.4|5992.1|5989.1|5988.4|5985.4|0
1656992400000|2022-07-05 03:40:00|5986.7|5983.7|5986.6|5983.6|5988.4|5985.4|5986.6|5983.6|0
1656992700000|2022-07-05 03:45:00|5984.9|5981.9|5986.7|5983.7|5988.3|5985.3|5984.9|5981.9|0
1656993000000|2022-07-05 03:50:00|5986.6|5983.6|5981.6|5978.6|5986.7|5983.7|5981.6|5978.6|0
1656993300000|2022-07-05 03:55:00|5983.3|5980.3|5981.5|5978.5|5983.3|5980.3|5980.7|5977.7|0
1656993600000|2022-07-05 04:00:00|5981.6|5978.6|5980|5977|5981.7|5978.7|5979.8|5976.8|0
1656993900000|2022-07-05 04:05:00|5981.7|5978.7|5980|5977|5981.7|5978.7|5978.3|5975.3|0
1656994200000|2022-07-05 04:10:00|5980.4|5977.4|5982.2|5979.2|5983.9|5980.9|5980.4|5977.4|0
1656994500000|2022-07-05 04:15:00|5983|5980|5982.2|5979.2|5983.9|5980.9|5980.5|5977.5|0
1656994800000|2022-07-05 04:20:00|5980.5|5977.5|5980.5|5977.5|5983.9|5980.9|5980.5|5977.5|0
1656995100000|2022-07-05 04:25:00|5982.2|5979.2|5985.6|5982.6|5985.6|5982.6|5982.2|5979.2|0
1656995400000|2022-07-05 04:30:00|5985.7|5982.7|5990.8|5987.8|5990.8|5987.8|5985.7|5982.7|0
1656995700000|2022-07-05 04:35:00|5990.7|5987.7|5989.1|5986.1|5992.5|5989.5|5989|5986|0
1656996000000|2022-07-05 04:40:00|5989|5986|5990.8|5987.8|5990.8|5987.8|5989|5986|0
1656996300000|2022-07-05 04:45:00|5989.1|5986.1|5989.1|5986.1|5990.8|5987.8|5988.2|5985.2|0
1656996600000|2022-07-05 04:50:00|5987.4|5984.4|5987.4|5984.4|5989.1|5986.1|5987.4|5984.4|0
1656996900000|2022-07-05 04:55:00|5989.1|5986.1|5990.9|5987.9|5990.9|5987.9|5989.1|5986.1|0
1656997200000|2022-07-05 05:00:00|5989.2|5986.2|5996.4|5993.4|5996.4|5993.4|5989.2|5986.2|0
1656997500000|2022-07-05 05:05:00|5994.7|5991.7|5995.1|5992.1|5996|5993|5992.5|5989.5|0
1656997800000|2022-07-05 05:10:00|5994.3|5991.3|5994.9|5991.9|5996.5|5993.5|5993|5990|0
1656998100000|2022-07-05 05:15:00|5994.1|5991.1|5993|5990|5994.9|5991.9|5990.5|5987.5|0
1656998400000|2022-07-05 05:20:00|5992.2|5989.2|5993.1|5990.1|5993.9|5990.9|5991.3|5988.3|0
1656998700000|2022-07-05 05:25:00|5993.9|5990.9|5993.1|5990.1|5994.8|5991.8|5990.6|5987.6|0
1656999000000|2022-07-05 05:30:00|5993.2|5990.2|5992.7|5989.7|5996.1|5993.1|5991.4|5988.4|0
1656999300000|2022-07-05 05:35:00|5992.8|5989.8|5987.6|5984.6|5994.5|5991.5|5987.6|5984.6|0
1656999600000|2022-07-05 05:40:00|5985.9|5982.9|5991|5988|5991|5988|5985.9|5982.9|0
1656999900000|2022-07-05 05:45:00|5991.8|5988.8|5994.9|5991.9|5996.6|5993.6|5991.5|5988.5|0
1657000200000|2022-07-05 05:50:00|5995.7|5992.7|5989.1|5986.1|5996.5|5993.5|5989.1|5986.1|0
1657000500000|2022-07-05 05:55:00|5988.3|5985.3|5989.2|5986.2|5990.8|5987.8|5987.4|5984.4|0
1657000800000|2022-07-05 06:00:00|5987.5|5984.5|5985.3|5983.3|5988.8|5986.8|5979.1|5977.1|330
1657001100000|2022-07-05 06:05:00|5985.1|5983.1|5983.8|5981.8|5990.3|5988.3|5982.1|5980.1|189
1657001400000|2022-07-05 06:10:00|5984.1|5982.1|5983.3|5981.3|5986.1|5984.1|5980.3|5978.3|64
1657001700000|2022-07-05 06:15:00|5983.8|5981.8|5989.3|5987.3|5992.1|5990.1|5983.1|5981.1|116
1657002000000|2022-07-05 06:20:00|5989.1|5987.1|5987.3|5985.3|5989.1|5987.1|5986.6|5984.6|29
1657002300000|2022-07-05 06:25:00|5986.8|5984.8|5987.8|5985.8|5991.3|5989.3|5986.6|5984.6|35
1657002600000|2022-07-05 06:30:00|5988.1|5986.1|5993.6|5991.6|5995.8|5993.8|5988.1|5986.1|118
1657002900000|2022-07-05 06:35:00|5993.1|5991.1|5995.8|5993.8|5996.6|5994.6|5992.8|5990.8|59
1657003200000|2022-07-05 06:40:00|5996.1|5994.1|6000.1|5998.1|6000.3|5998.3|5995.3|5993.3|218
1657003500000|2022-07-05 06:45:00|6000.3|5998.3|5987.1|5985.1|6000.3|5998.3|5987.1|5985.1|105
1657003800000|2022-07-05 06:50:00|5987.3|5985.3|5982.1|5980.1|5987.6|5985.6|5979.8|5977.8|104
1657004100000|2022-07-05 06:55:00|5981.8|5979.8|5986.3|5984.3|5987.6|5985.6|5980.8|5978.8|118
1657004400000|2022-07-05 07:00:00|5985.8|5984.8|5969.1|5968.1|5988.8|5987.8|5966.3|5965.3|1461
1657004700000|2022-07-05 07:05:00|5968.8|5967.8|5965.8|5964.8|5969.3|5968.3|5955.1|5954.1|948
1657005000000|2022-07-05 07:10:00|5965.6|5964.6|5962.3|5961.3|5968.3|5967.3|5952.8|5951.8|788
1657005300000|2022-07-05 07:15:00|5962.6|5961.6|5969.8|5968.8|5972.3|5971.3|5959.6|5958.6|579
1657005600000|2022-07-05 07:20:00|5969.6|5968.6|5960.8|5959.8|5975.8|5974.8|5958.6|5957.6|479
1657005900000|2022-07-05 07:25:00|5961.1|5960.1|5963.8|5962.8|5970.6|5969.6|5959.8|5958.8|413
1657006200000|2022-07-05 07:30:00|5964.1|5963.1|5965.6|5964.6|5969.8|5968.8|5962.8|5961.8|511
1657006500000|2022-07-05 07:35:00|5965.8|5964.8|5954.8|5953.8|5966.3|5965.3|5952.6|5951.6|467
1657006800000|2022-07-05 07:40:00|5955.5|5954.5|5961.5|5960.5|5965.3|5964.3|5955.5|5954.5|308
1657007100000|2022-07-05 07:45:00|5961|5960|5965.8|5964.8|5966.8|5965.8|5957.5|5956.5|318
1657007400000|2022-07-05 07:50:00|5965|5964|5963|5962|5967.8|5966.8|5954.5|5953.5|562
1657007700000|2022-07-05 07:55:00|5962.5|5961.5|5955.5|5954.5|5968.5|5967.5|5954.5|5953.5|247
1657008000000|2022-07-05 08:00:00|5955.8|5954.8|5955.8|5954.8|5963|5962|5953.5|5952.5|348
1657008300000|2022-07-05 08:05:00|5955.5|5954.5|5941.5|5940.5|5959.3|5958.3|5939.8|5938.8|504
1657008600000|2022-07-05 08:10:00|5942|5941|5933.8|5932.8|5944|5943|5929|5928|506
1657008900000|2022-07-05 08:15:00|5933.5|5932.5|5924|5923|5935.5|5934.5|5923.8|5922.8|445
1657009200000|2022-07-05 08:20:00|5923.5|5922.5|5916.5|5915.5|5927.5|5926.5|5910|5909|515
1657009500000|2022-07-05 08:25:00|5916.3|5915.3|5905|5904|5916.5|5915.5|5904.5|5903.5|697
1657009800000|2022-07-05 08:30:00|5904.5|5903.5|5906|5905|5910.5|5909.5|5898.8|5897.8|904
1657010100000|2022-07-05 08:35:00|5905.8|5904.8|5897|5896|5907|5906|5893.5|5892.5|640
1657010400000|2022-07-05 08:40:00|5897.3|5896.3|5900|5899|5903.5|5902.5|5892.3|5891.3|395
1657010700000|2022-07-05 08:45:00|5899.8|5898.8|5892.5|5891.5|5900.5|5899.5|5887.8|5886.8|529
1657011000000|2022-07-05 08:50:00|5892.8|5891.8|5886.8|5885.8|5897|5896|5884.5|5883.5|481
1657011300000|2022-07-05 08:55:00|5886.5|5885.5|5884|5883|5892.3|5891.3|5883|5882|502
1657011600000|2022-07-05 09:00:00|5885.5|5884.5|5893.8|5892.8|5895|5894|5885.5|5884.5|444
1657011900000|2022-07-05 09:05:00|5894|5893|5883.8|5882.8|5895.8|5894.8|5881|5880|515
1657012200000|2022-07-05 09:10:00|5884|5883|5891|5890|5891.8|5890.8|5879.5|5878.5|558
1657012500000|2022-07-05 09:15:00|5890.8|5889.8|5888.3|5887.3|5897|5896|5886.3|5885.3|405
1657012800000|2022-07-05 09:20:00|5888.5|5887.5|5884.8|5883.8|5890|5889|5881.3|5880.3|443
1657013100000|2022-07-05 09:25:00|5885|5884|5879.5|5878.5|5885.5|5884.5|5875.8|5874.8|509
1657013400000|2022-07-05 09:30:00|5879.3|5878.3|5866|5865|5880.3|5879.3|5864.8|5863.8|586
1657013700000|2022-07-05 09:35:00|5866.3|5865.3|5879|5878|5880.3|5879.3|5866|5865|368
1657014000000|2022-07-05 09:40:00|5878.8|5877.8|5882|5881|5885|5884|5877.5|5876.5|357
1657014300000|2022-07-05 09:45:00|5881.8|5880.8|5873.3|5872.3|5882|5881|5870|5869|418
1657014600000|2022-07-05 09:50:00|5873|5872|5880|5879|5880|5879|5872.3|5871.3|307
1657014900000|2022-07-05 09:55:00|5879.8|5878.8|5884|5883|5888|5887|5878.5|5877.5|281
1657015200000|2022-07-05 10:00:00|5883.5|5882.5|5883.5|5882.5|5884.3|5883.3|5878.3|5877.3|249
1657015500000|2022-07-05 10:05:00|5883.8|5882.8|5892|5891|5892|5891|5881.5|5880.5|209
1657015800000|2022-07-05 10:10:00|5891.8|5890.8|5891|5890|5896.8|5895.8|5890.5|5889.5|415
1657016100000|2022-07-05 10:15:00|5890.8|5889.8|5883.5|5882.5|5892|5891|5883|5882|318
1657016400000|2022-07-05 10:20:00|5883.3|5882.3|5889.5|5888.5|5890.5|5889.5|5883.3|5882.3|194
1657016700000|2022-07-05 10:25:00|5889|5888|5886|5885|5891.5|5890.5|5883.5|5882.5|199
1657017000000|2022-07-05 10:30:00|5886.3|5885.3|5895|5894|5895|5894|5885.8|5884.8|311
1657017300000|2022-07-05 10:35:00|5895.3|5894.3|5897|5896|5897.8|5896.8|5892|5891|293
1657017600000|2022-07-05 10:40:00|5896.8|5895.8|5892.5|5891.5|5896.8|5895.8|5891|5890|208
1657017900000|2022-07-05 10:45:00|5892.8|5891.8|5892.5|5891.5|5893.3|5892.3|5889.3|5888.3|233
1657018200000|2022-07-05 10:50:00|5892.8|5891.8|5903.3|5902.3|5904.3|5903.3|5892.8|5891.8|289
1657018500000|2022-07-05 10:55:00|5902.8|5901.8|5892.3|5891.3|5903|5902|5889.3|5888.3|260
1657018800000|2022-07-05 11:00:00|5894.5|5893.5|5893|5892|5896.3|5895.3|5888.8|5887.8|309
1657019100000|2022-07-05 11:05:00|5893.3|5892.3|5892.5|5891.5|5896.5|5895.5|5891.3|5890.3|150
1657019400000|2022-07-05 11:10:00|5893|5892|5890.8|5889.8|5897.8|5896.8|5890.5|5889.5|208
1657019700000|2022-07-05 11:15:00|5891|5890|5886|5885|5893|5892|5881.8|5880.8|442
1657020000000|2022-07-05 11:20:00|5886.3|5885.3|5893.3|5892.3|5893.3|5892.3|5886.3|5885.3|126
1657020300000|2022-07-05 11:25:00|5893.5|5892.5|5893|5892|5896.3|5895.3|5891.3|5890.3|146
1657020600000|2022-07-05 11:30:00|5893.3|5892.3|5891.5|5890.5|5895.8|5894.8|5889.3|5888.3|167
1657020900000|2022-07-05 11:35:00|5891.3|5890.3|5892.3|5891.3|5894.8|5893.8|5890.5|5889.5|91
1657021200000|2022-07-05 11:40:00|5891.7|5890.7|5885.4|5884.4|5893.7|5892.7|5883.9|5882.9|247
1657021500000|2022-07-05 11:45:00|5885.2|5884.2|5875.2|5874.2|5886.4|5885.4|5875.2|5874.2|166
1657021800000|2022-07-05 11:50:00|5874.4|5873.4|5865.9|5864.9|5877.4|5876.4|5865.4|5864.4|336
1657022100000|2022-07-05 11:55:00|5865.7|5864.7|5866.4|5865.4|5868.4|5867.4|5861.7|5860.7|388
1657022400000|2022-07-05 12:00:00|5866.7|5865.7|5847.4|5846.4|5867.9|5866.9|5846.4|5845.4|825
1657022700000|2022-07-05 12:05:00|5847.2|5846.2|5825.7|5824.7|5849.4|5848.4|5825.4|5824.4|949
1657023000000|2022-07-05 12:10:00|5825.4|5824.4|5814.9|5813.9|5829.2|5828.2|5812.7|5811.7|1046
1657023300000|2022-07-05 12:15:00|5814.7|5813.7|5810.4|5809.4|5815.9|5814.9|5803.9|5802.9|913
1657023600000|2022-07-05 12:20:00|5810.2|5809.2|5809.4|5808.4|5814.4|5813.4|5795.9|5794.9|908
1657023900000|2022-07-05 12:25:00|5809.7|5808.7|5813.2|5812.2|5816.7|5815.7|5808.4|5807.4|651
1657024200000|2022-07-05 12:30:00|5813.4|5812.4|5803.9|5802.9|5814.4|5813.4|5802.4|5801.4|717
1657024500000|2022-07-05 12:35:00|5804.2|5803.2|5804.9|5803.9|5806.7|5805.7|5794.7|5793.7|575
1657024800000|2022-07-05 12:40:00|5805.2|5804.2|5810.4|5809.4|5811.9|5810.9|5801.7|5800.7|725
1657025100000|2022-07-05 12:45:00|5810.2|5809.2|5810.2|5809.2|5812.9|5811.9|5802.4|5801.4|437
1657025400000|2022-07-05 12:50:00|5810.4|5809.4|5804.4|5803.4|5811.7|5810.7|5802.2|5801.2|679
1657025700000|2022-07-05 12:55:00|5804.2|5803.2|5798.4|5797.4|5804.9|5803.9|5794.4|5793.4|413
1657026000000|2022-07-05 13:00:00|5798.2|5797.2|5800.2|5799.2|5801.4|5800.4|5793.7|5792.7|455
1657026300000|2022-07-05 13:05:00|5799.9|5798.9|5797.9|5796.9|5806.4|5805.4|5795.7|5794.7|449
1657026600000|2022-07-05 13:10:00|5798.2|5797.2|5805.4|5804.4|5808.4|5807.4|5798.2|5797.2|449
1657026900000|2022-07-05 13:15:00|5805.7|5804.7|5799.4|5798.4|5808.9|5807.9|5798.7|5797.7|549
1657027200000|2022-07-05 13:20:00|5799.7|5798.7|5801.9|5800.9|5804.2|5803.2|5797.7|5796.7|602
1657027500000|2022-07-05 13:25:00|5801.7|5800.7|5805.4|5804.4|5808.4|5807.4|5799.2|5798.2|630
1657027800000|2022-07-05 13:30:00|5806.9|5805.9|5804.4|5803.4|5812.9|5811.9|5794.4|5793.4|1472
1657028100000|2022-07-05 13:35:00|5804.9|5803.9|5795.9|5794.9|5808.2|5807.2|5795.9|5794.9|675
1657028400000|2022-07-05 13:40:00|5796.2|5795.2|5801.4|5800.4|5809.9|5808.9|5794.9|5793.9|936
1657028700000|2022-07-05 13:45:00|5800.9|5799.9|5817.9|5816.9|5826.2|5825.2|5796.9|5795.9|899
1657029000000|2022-07-05 13:50:00|5818.4|5817.4|5812.9|5811.9|5821.2|5820.2|5810.2|5809.2|543
1657029300000|2022-07-05 13:55:00|5813.4|5812.4|5818.4|5817.4|5821.4|5820.4|5806.7|5805.7|551
1657029600000|2022-07-05 14:00:00|5817.2|5816.2|5809.9|5808.9|5829.4|5828.4|5807.4|5806.4|1014
1657029900000|2022-07-05 14:05:00|5809.7|5808.7|5809.2|5808.2|5812.9|5811.9|5803.9|5802.9|618
1657030200000|2022-07-05 14:10:00|5809.4|5808.4|5818.1|5817.1|5822.3|5821.3|5803.8|5802.8|987
1657030500000|2022-07-05 14:15:00|5817.8|5816.8|5805.8|5804.8|5817.8|5816.8|5803.6|5802.6|622
1657030800000|2022-07-05 14:20:00|5806.1|5805.1|5812.8|5811.8|5817.1|5816.1|5804.3|5803.3|551
1657031100000|2022-07-05 14:25:00|5813.1|5812.1|5808.8|5807.8|5816.8|5815.8|5805.3|5804.3|581
1657031400000|2022-07-05 14:30:00|5809.1|5808.1|5818.8|5817.8|5825.1|5824.1|5805.3|5804.3|632
1657031700000|2022-07-05 14:35:00|5818.6|5817.6|5831.1|5830.1|5834.8|5833.8|5816.3|5815.3|1044
1657032000000|2022-07-05 14:40:00|5830.8|5829.8|5815.6|5814.6|5833.3|5832.3|5815.3|5814.3|789
1657032300000|2022-07-05 14:45:00|5815.3|5814.3|5811.8|5810.8|5816.1|5815.1|5804.8|5803.8|486
1657032600000|2022-07-05 14:50:00|5812.1|5811.1|5806.3|5805.3|5812.6|5811.6|5805.3|5804.3|557
1657032900000|2022-07-05 14:55:00|5806.1|5805.1|5805.3|5804.3|5809.8|5808.8|5803.3|5802.3|485
1657033200000|2022-07-05 15:00:00|5804.3|5803.3|5797.3|5796.3|5804.8|5803.8|5789.3|5788.3|876
1657033500000|2022-07-05 15:05:00|5796.8|5795.8|5798.8|5797.8|5801.3|5800.3|5792.3|5791.3|467
1657033800000|2022-07-05 15:10:00|5799.3|5798.3|5797.6|5796.6|5800.6|5799.6|5793.1|5792.1|446
1657034100000|2022-07-05 15:15:00|5797.3|5796.3|5798.6|5797.6|5802.1|5801.1|5794.6|5793.6|610
1657034400000|2022-07-05 15:20:00|5798.8|5797.8|5788.1|5787.1|5803.1|5802.1|5787.6|5786.6|697
1657034700000|2022-07-05 15:25:00|5788.3|5787.3|5786.6|5785.6|5794.3|5793.3|5786.3|5785.3|1376
1657035000000|2022-07-05 15:30:00|5785.2|5784.2|5793.9|5791.9|5801.7|5799.7|5784.4|5782.4|3383
1657035300000|2022-07-05 15:35:00|5794.2|5792.2|5788.9|5786.9|5796.9|5794.9|5786.2|5784.2|1718
1657035600000|2022-07-05 15:40:00|5789.2|5787.2|5809.2|5807.2|5809.4|5807.4|5789.2|5787.2|722
1657035900000|2022-07-05 15:45:00|5809.4|5807.4|5812.2|5810.2|5813.9|5811.9|5805.7|5803.7|1063
1657036200000|2022-07-05 15:50:00|5811.9|5809.9|5816.9|5814.9|5817.4|5815.4|5808.7|5806.7|215
1657036500000|2022-07-05 15:55:00|5817.2|5815.2|5811.2|5809.2|5818.4|5816.4|5809.7|5807.7|351
1657036800000|2022-07-05 16:00:00|5811.4|5809.4|5808.2|5806.2|5817.9|5815.9|5807.4|5805.4|255
1657037100000|2022-07-05 16:05:00|5808.4|5806.4|5813.9|5811.9|5816.4|5814.4|5804.4|5802.4|347
1657037400000|2022-07-05 16:10:00|5814.2|5812.2|5816.2|5814.2|5820.9|5818.9|5811.2|5809.2|220
1657037700000|2022-07-05 16:15:00|5816.7|5814.7|5817.7|5815.7|5818.7|5816.7|5810.9|5808.9|81
1657038000000|2022-07-05 16:20:00|5817.4|5815.4|5825.2|5823.2|5825.4|5823.4|5812.7|5810.7|189
1657038300000|2022-07-05 16:25:00|5825.7|5823.7|5823.9|5821.9|5828.9|5826.9|5823.4|5821.4|116
1657038600000|2022-07-05 16:30:00|5824.2|5822.2|5823.9|5821.9|5827.2|5825.2|5820.2|5818.2|244
1657038900000|2022-07-05 16:35:00|5823.7|5821.7|5826.9|5824.9|5830.2|5828.2|5822.7|5820.7|381
1657039200000|2022-07-05 16:40:00|5826.7|5824.7|5815.7|5813.7|5827.9|5825.9|5814.2|5812.2|314
1657039500000|2022-07-05 16:45:00|5815.4|5813.4|5811.2|5809.2|5815.9|5813.9|5809.9|5807.9|108
1657039800000|2022-07-05 16:50:00|5810.7|5808.7|5812.9|5810.9|5813.9|5811.9|5807.9|5805.9|104
1657040100000|2022-07-05 16:55:00|5812.7|5810.7|5811.9|5809.9|5814.4|5812.4|5809.2|5807.2|185
1657040400000|2022-07-05 17:00:00|5812.2|5810.2|5820.7|5818.7|5820.7|5818.7|5810.9|5808.9|78
1657040700000|2022-07-05 17:05:00|5820.4|5818.4|5819.4|5817.4|5821.7|5819.7|5813.4|5811.4|81
1657041000000|2022-07-05 17:10:00|5818.9|5816.9|5827.2|5825.2|5827.7|5825.7|5818.7|5816.7|102
1657041300000|2022-07-05 17:15:00|5826.9|5824.9|5831.4|5829.4|5832.7|5830.7|5825.2|5823.2|205
1657041600000|2022-07-05 17:20:00|5831.7|5829.7|5832.9|5830.9|5835.9|5833.9|5829.9|5827.9|89
1657041900000|2022-07-05 17:25:00|5833.2|5831.2|5832.2|5830.2|5834.9|5832.9|5831.4|5829.4|46
1657042200000|2022-07-05 17:30:00|5831.9|5829.9|5835.2|5833.2|5835.4|5833.4|5829.2|5827.2|35
1657042500000|2022-07-05 17:35:00|5835.4|5833.4|5839.7|5837.7|5840.9|5838.9|5835.4|5833.4|69
1657042800000|2022-07-05 17:40:00|5839.9|5837.9|5835.9|5833.9|5841.9|5839.9|5835.4|5833.4|103
1657043100000|2022-07-05 17:45:00|5836.2|5834.2|5833.2|5831.2|5836.4|5834.4|5828.4|5826.4|72
1657043400000|2022-07-05 17:50:00|5832.9|5830.9|5833.9|5831.9|5834.9|5832.9|5831.7|5829.7|59
1657043700000|2022-07-05 17:55:00|5833.7|5831.7|5834.2|5832.2|5834.9|5832.9|5830.4|5828.4|24
1657044000000|2022-07-05 18:00:00|5834.4|5832.4|5839.9|5837.9|5840.4|5838.4|5832.2|5830.2|66
1657044300000|2022-07-05 18:05:00|5839.7|5837.7|5836.4|5834.4|5839.7|5837.7|5834.4|5832.4|58
1657044600000|2022-07-05 18:10:00|5836.7|5834.7|5837.4|5835.4|5839.4|5837.4|5835.9|5833.9|40
1657044900000|2022-07-05 18:15:00|5837.7|5835.7|5839.7|5837.7|5840.4|5838.4|5832.7|5830.7|43
1657045200000|2022-07-05 18:20:00|5839.9|5837.9|5844.9|5842.9|5844.9|5842.9|5836.9|5834.9|65
1657045500000|2022-07-05 18:25:00|5845.2|5843.2|5850.2|5848.2|5851.9|5849.9|5843.4|5841.4|62
1657045800000|2022-07-05 18:30:00|5850.4|5848.4|5856.4|5854.4|5856.4|5854.4|5849.9|5847.9|135
1657046100000|2022-07-05 18:35:00|5856.2|5854.2|5863.9|5861.9|5864.7|5862.7|5854.9|5852.9|156
1657046400000|2022-07-05 18:40:00|5864.2|5862.2|5860.9|5858.9|5865.4|5863.4|5860.2|5858.2|141
1657046700000|2022-07-05 18:45:00|5860.7|5858.7|5860.2|5858.2|5862.2|5860.2|5857.2|5855.2|157
1657047000000|2022-07-05 18:50:00|5859.9|5857.9|5859.9|5857.9|5861.4|5859.4|5857.4|5855.4|71
1657047300000|2022-07-05 18:55:00|5859.4|5857.4|5857.4|5855.4|5861.4|5859.4|5857.4|5855.4|164
1657047600000|2022-07-05 19:00:00|5857.2|5855.2|5857.7|5855.7|5859.7|5857.7|5852.4|5850.4|124
1657047900000|2022-07-05 19:05:00|5857.9|5855.9|5867.9|5865.9|5869.4|5867.4|5857.7|5855.7|175
1657048200000|2022-07-05 19:10:00|5867.7|5865.7|5866.9|5864.9|5868.2|5866.2|5863.2|5861.2|220
1657048500000|2022-07-05 19:15:00|5867.2|5865.2|5857.4|5855.4|5867.7|5865.7|5856.7|5854.7|129
1657048800000|2022-07-05 19:20:00|5857.7|5855.7|5868.4|5866.4|5870.2|5868.2|5857.4|5855.4|109
1657049100000|2022-07-05 19:25:00|5868.7|5866.7|5870.2|5868.2|5871.9|5869.9|5866.2|5864.2|146
1657049400000|2022-07-05 19:30:00|5870.7|5868.7|5871.2|5869.2|5872.7|5870.7|5864.9|5862.9|117
1657049700000|2022-07-05 19:35:00|5871.4|5869.4|5866.9|5864.9|5871.7|5869.7|5862.9|5860.9|73
1657050000000|2022-07-05 19:40:00|5867.2|5865.2|5867.7|5865.7|5868.4|5866.4|5865.4|5863.4|94
1657050300000|2022-07-05 19:45:00|5867.4|5865.4|5876.9|5874.9|5876.9|5874.9|5866.9|5864.9|185
1657050600000|2022-07-05 19:50:00|5876.7|5874.7|5873.9|5871.9|5876.7|5874.7|5870.7|5868.7|313
1657050900000|2022-07-05 19:55:00|5872.2|5870.2|5876.7|5874.7|5880.2|5878.2|5868.7|5866.7|321
1657051200000|2022-07-05 20:00:00|5877.9|5872.7|5873.4|5869.4|5878|5874|5870.4|5866.4|0
1657051500000|2022-07-05 20:05:00|5873.8|5869.8|5872.4|5868.4|5874.1|5870.1|5868.2|5864.2|0
1657051800000|2022-07-05 20:10:00|5872.1|5868.1|5870.6|5866.6|5872.6|5868.6|5869.2|5865.2|0
1657052100000|2022-07-05 20:15:00|5870.9|5866.9|5871.9|5867.9|5872.6|5868.6|5869.2|5865.2|0
1657052400000|2022-07-05 20:20:00|5872|5868|5873.7|5869.7|5874|5870|5871.9|5867.9|0
1657052700000|2022-07-05 20:25:00|5874|5870|5874.4|5870.4|5874.8|5870.8|5873|5869|0
1657053000000|2022-07-05 20:30:00|5874.1|5870.1|5874.7|5870.7|5875.6|5871.6|5873.7|5869.7|0
1657053300000|2022-07-05 20:35:00|5874.9|5870.9|5874.1|5870.1|5875.2|5871.2|5874.1|5870.1|0
1657053600000|2022-07-05 20:40:00|5874.3|5870.3|5873.8|5869.8|5875.2|5871.2|5873.4|5869.4|0
1657053900000|2022-07-05 20:45:00|5874.1|5870.1|5875.1|5871.1|5875.5|5871.5|5873.8|5869.8|0
1657054200000|2022-07-05 20:50:00|5875|5871|5874.8|5870.8|5875.5|5871.5|5874.5|5870.5|0
1657054500000|2022-07-05 20:55:00|5874.7|5870.7|5874.4|5870.4|5875.4|5871.4|5874.2|5870.2|0
1657054800000|2022-07-05 21:00:00|5874.6|5870.6|5874.7|5870.7|5874.7|5870.7|5874.4|5870.4|0
1657055100000|2022-07-05 21:05:00|5874.9|5870.9|5874.4|5870.4|5874.9|5870.9|5874.4|5870.4|0
1657055400000|2022-07-05 21:10:00|5874.3|5870.3|5874.4|5870.4|5874.6|5870.6|5874.3|5870.3|0
1657055700000|2022-07-05 21:15:00|5874.5|5870.5|5874.4|5870.4|5874.6|5870.6|5874.1|5870.1|0
1657056000000|2022-07-05 21:20:00|5874.3|5870.3|5874.6|5870.6|5874.6|5870.6|5874.2|5870.2|0
1657056300000|2022-07-05 21:25:00|5874.4|5870.4|5874.2|5870.2|5874.4|5870.4|5874.2|5870.2|0
1657056600000|2022-07-05 21:30:00|5874|5870|5874|5870|5874|5870|5874|5870|0
1657056900000|2022-07-05 21:35:00|5874.4|5870.4|5874.9|5870.9|5875|5871|5874.4|5870.4|0
1657057200000|2022-07-05 21:40:00|5874.4|5870.4|5873.8|5869.8|5874.5|5870.5|5873.8|5869.8|0
1657057500000|2022-07-05 21:45:00|5874|5870|5873.6|5869.6|5874.3|5870.3|5873.5|5869.5|0
1657057800000|2022-07-05 21:50:00|5873.7|5869.7|5874.3|5870.3|5874.3|5870.3|5873.5|5869.5|0
1657058100000|2022-07-05 21:55:00|5874.1|5870.1|5874.9|5870.9|5874.9|5870.9|5874.1|5870.1|0
1657058400000|2022-07-05 22:00:00|5875.1|5871.1|5879.2|5875.2|5881.2|5877.2|5875.1|5871.1|0
1657058700000|2022-07-05 22:05:00|5880.2|5876.2|5876.6|5872.6|5880.9|5876.9|5876.3|5872.3|0
1657059000000|2022-07-05 22:10:00|5876.8|5872.8|5879.5|5875.5|5880.4|5876.4|5875.6|5871.6|0
1657059300000|2022-07-05 22:15:00|5879.7|5875.7|5882.4|5878.4|5883.8|5879.8|5879.5|5875.5|0
1657059600000|2022-07-05 22:20:00|5882.8|5878.8|5876.1|5872.1|5883|5879|5875.8|5871.8|0
1657059900000|2022-07-05 22:25:00|5875.8|5871.8|5874|5870|5877.4|5873.4|5873.6|5869.6|0
1657060200000|2022-07-05 22:30:00|5874.1|5870.1|5874.7|5870.7|5876.9|5872.9|5874|5870|0
1657060500000|2022-07-05 22:35:00|5874.3|5870.3|5875.3|5871.3|5876.1|5872.1|5873.6|5869.6|0
1657060800000|2022-07-05 22:40:00|5875|5871|5872.2|5868.2|5875.2|5871.2|5870.5|5866.5|0
1657061100000|2022-07-05 22:45:00|5871.3|5867.3|5872.2|5868.2|5872.9|5868.9|5870.3|5866.3|0
1657061400000|2022-07-05 22:50:00|5872.4|5868.4|5870.1|5866.1|5873.2|5869.2|5870.1|5866.1|0
1657061700000|2022-07-05 22:55:00|5870.5|5866.5|5871.9|5867.9|5872.2|5868.2|5869.8|5865.8|0
1657062000000|2022-07-05 23:00:00|5872.2|5868.2|5873.9|5869.9|5874.1|5870.1|5871.2|5867.2|0
1657062300000|2022-07-05 23:05:00|5874.1|5870.1|5873.2|5869.2|5874.9|5870.9|5873|5869|0
1657062600000|2022-07-05 23:10:00|5873|5869|5871.8|5867.8|5873.4|5869.4|5871.5|5867.5|0
1657062900000|2022-07-05 23:15:00|5871.3|5868.3|5869.9|5866.9|5871.3|5868.3|5869.9|5866.9|0
1657063200000|2022-07-05 23:20:00|5870.1|5867.1|5869.8|5866.8|5870.9|5867.9|5869.3|5866.3|0
1657063500000|2022-07-05 23:25:00|5870|5867|5866.3|5863.3|5870.2|5867.2|5866.3|5863.3|0
1657063800000|2022-07-05 23:30:00|5866|5863|5863.1|5860.1|5867.3|5864.3|5863.1|5860.1|0
1657064100000|2022-07-05 23:35:00|5863.3|5860.3|5864.1|5861.1|5864.5|5861.5|5862.1|5859.1|0
1657064400000|2022-07-05 23:40:00|5863.7|5860.7|5860.7|5857.7|5864.4|5861.4|5860.3|5857.3|0
1657064700000|2022-07-05 23:45:00|5861|5858|5860.8|5857.8|5862.3|5859.3|5859.7|5856.7|0
1657065000000|2022-07-05 23:50:00|5861|5858|5856.9|5853.9|5861.2|5858.2|5856.7|5853.7|0
1657065300000|2022-07-05 23:55:00|5857.1|5854.1|5858.8|5855.8|5858.8|5855.8|5856|5853|0
1657065600000|2022-07-06 00:00:00|5859.1|5856.1|5875.4|5872.4|5879.4|5876.4|5859.1|5856.1|0
1657065900000|2022-07-06 00:05:00|5875.5|5872.5|5878.1|5875.1|5879.5|5876.5|5875.3|5872.3|0
1657066200000|2022-07-06 00:10:00|5878.2|5875.2|5878.5|5875.5|5879.9|5876.9|5875.7|5872.7|0
1657066500000|2022-07-06 00:15:00|5878.3|5875.3|5885.5|5882.5|5887.4|5884.4|5877.2|5874.2|0
1657066800000|2022-07-06 00:20:00|5886.3|5883.3|5874.3|5871.3|5887.2|5884.2|5874.3|5871.3|0
1657067100000|2022-07-06 00:25:00|5872.6|5869.6|5878.3|5875.3|5878.3|5875.3|5870.6|5867.6|0
1657067400000|2022-07-06 00:30:00|5877.5|5874.5|5878.3|5875.3|5880|5877|5876.6|5873.6|0
1657067700000|2022-07-06 00:35:00|5880|5877|5878.3|5875.3|5881.7|5878.7|5876.5|5873.5|0
1657068000000|2022-07-06 00:40:00|5880|5877|5895.7|5892.7|5895.7|5892.7|5876.6|5873.6|0
1657068300000|2022-07-06 00:45:00|5895.6|5892.6|5900.3|5897.3|5900.5|5897.5|5893.9|5890.9|0
1657068600000|2022-07-06 00:50:00|5899.7|5896.7|5894.2|5891.2|5901.4|5898.4|5894.1|5891.1|0
1657068900000|2022-07-06 00:55:00|5895.8|5892.8|5895.8|5892.8|5899.2|5896.2|5894.2|5891.2|0
1657069200000|2022-07-06 01:00:00|5895.7|5892.7|5899|5896|5899|5896|5894.1|5891.1|0
1657069500000|2022-07-06 01:05:00|5899.9|5896.9|5905.8|5902.8|5907.5|5904.5|5899|5896|0
1657069800000|2022-07-06 01:10:00|5907.5|5904.5|5902.3|5899.3|5907.5|5904.5|5902.3|5899.3|0
1657070100000|2022-07-06 01:15:00|5900.6|5897.6|5896.3|5893.3|5900.6|5897.6|5895.4|5892.4|0
1657070400000|2022-07-06 01:20:00|5897.1|5894.1|5891.8|5888.8|5898.9|5895.9|5891.8|5888.8|0
1657070700000|2022-07-06 01:25:00|5892.7|5889.7|5883.5|5880.5|5893.5|5890.5|5883.5|5880.5|0
1657071000000|2022-07-06 01:30:00|5885.2|5882.2|5883.5|5880.5|5886.9|5883.9|5880.1|5877.1|0
1657071300000|2022-07-06 01:35:00|5882.7|5879.7|5875.2|5872.2|5886.9|5883.9|5875.2|5872.2|0
1657071600000|2022-07-06 01:40:00|5875.1|5872.1|5871.7|5868.7|5876.9|5873.9|5866.6|5863.6|0
1657071900000|2022-07-06 01:45:00|5871.6|5868.6|5876.8|5873.8|5876.9|5873.9|5870|5867|0
1657072200000|2022-07-06 01:50:00|5875.2|5872.2|5882|5879|5882|5879|5875.1|5872.1|0
1657072500000|2022-07-06 01:55:00|5881.1|5878.1|5880.3|5877.3|5883.7|5880.7|5878.6|5875.6|0
1657072800000|2022-07-06 02:00:00|5882|5879|5887.1|5884.1|5888.8|5885.8|5881.9|5878.9|0
1657073100000|2022-07-06 02:05:00|5885.4|5882.4|5885.3|5882.3|5887|5884|5881.9|5878.9|0
1657073400000|2022-07-06 02:10:00|5887|5884|5883.6|5880.6|5887|5884|5883.5|5880.5|0
1657073700000|2022-07-06 02:15:00|5883.5|5880.5|5880.1|5877.1|5887|5884|5878.4|5875.4|0
1657074000000|2022-07-06 02:20:00|5881.8|5878.8|5878.6|5875.6|5881.8|5878.8|5876.6|5873.6|0
1657074300000|2022-07-06 02:25:00|5880.3|5877.3|5880.4|5877.4|5880.4|5877.4|5876.9|5873.9|0
1657074600000|2022-07-06 02:30:00|5880.3|5877.3|5878.6|5875.6|5882.1|5879.1|5878.6|5875.6|0
1657074900000|2022-07-06 02:35:00|5880.3|5877.3|5878.6|5875.6|5882|5879|5878.6|5875.6|0
1657075200000|2022-07-06 02:40:00|5876.9|5873.9|5871|5868|5876.9|5873.9|5871|5868|0
1657075500000|2022-07-06 02:45:00|5870.1|5867.1|5865|5862|5873.5|5870.5|5865|5862|0
1657075800000|2022-07-06 02:50:00|5864.1|5861.1|5860.5|5857.5|5865.6|5862.6|5860.5|5857.5|0
1657076100000|2022-07-06 02:55:00|5862.2|5859.2|5865.6|5862.6|5867.3|5864.3|5862.2|5859.2|0
1657076400000|2022-07-06 03:00:00|5863.9|5860.9|5869|5866|5869|5866|5863.8|5860.8|0
1657076700000|2022-07-06 03:05:00|5870.7|5867.7|5871.5|5868.5|5872.4|5869.4|5867.3|5864.3|0
1657077000000|2022-07-06 03:10:00|5872.4|5869.4|5872.3|5869.3|5872.4|5869.4|5868.9|5865.9|0
1657077300000|2022-07-06 03:15:00|5871.5|5868.5|5874.1|5871.1|5875.8|5872.8|5870.6|5867.6|0
1657077600000|2022-07-06 03:20:00|5874|5871|5868.9|5865.9|5874.1|5871.1|5867.2|5864.2|0
1657077900000|2022-07-06 03:25:00|5868.1|5865.1|5867.3|5864.3|5868.9|5865.9|5863.8|5860.8|0
1657078200000|2022-07-06 03:30:00|5867.2|5864.2|5873.9|5870.9|5874|5871|5867.2|5864.2|0
1657078500000|2022-07-06 03:35:00|5873.1|5870.1|5875.7|5872.7|5877.4|5874.4|5872.2|5869.2|0
1657078800000|2022-07-06 03:40:00|5875.6|5872.6|5879.1|5876.1|5879.2|5876.2|5874|5871|0
1657079100000|2022-07-06 03:45:00|5879.2|5876.2|5882.4|5879.4|5884.4|5881.4|5879.1|5876.1|0
1657079400000|2022-07-06 03:50:00|5883.2|5880.2|5884|5881|5885.8|5882.8|5882.3|5879.3|0
1657079700000|2022-07-06 03:55:00|5882.3|5879.3|5885.8|5882.8|5885.8|5882.8|5882.3|5879.3|0
1657080000000|2022-07-06 04:00:00|5884.1|5881.1|5880.3|5877.3|5885.8|5882.8|5878.9|5875.9|0
1657080300000|2022-07-06 04:05:00|5878.3|5875.3|5876|5873|5878.3|5875.3|5873.3|5870.3|0
1657080600000|2022-07-06 04:10:00|5876.1|5873.1|5874.3|5871.3|5876.1|5873.1|5872.6|5869.6|0
1657080900000|2022-07-06 04:15:00|5873.5|5870.5|5875.9|5872.9|5875.9|5872.9|5872.5|5869.5|0
1657081200000|2022-07-06 04:20:00|5876|5873|5879.3|5876.3|5881.1|5878.1|5875.9|5872.9|0
1657081500000|2022-07-06 04:25:00|5877.7|5874.7|5877.5|5874.5|5878.4|5875.4|5877.5|5874.5|0
1657081800000|2022-07-06 04:30:00|5877.6|5874.6|5871.6|5868.6|5877.6|5874.6|5869|5866|0
1657082100000|2022-07-06 04:35:00|5870.8|5867.8|5872.5|5869.5|5872.5|5869.5|5870.7|5867.7|0
1657082400000|2022-07-06 04:40:00|5872.4|5869.4|5869.1|5866.1|5872.5|5869.5|5869.1|5866.1|0
1657082700000|2022-07-06 04:45:00|5868.2|5865.2|5867.3|5864.3|5869.1|5866.1|5867.3|5864.3|0
1657083000000|2022-07-06 04:50:00|5868.1|5865.1|5867.3|5864.3|5869|5866|5865.6|5862.6|0
1657083300000|2022-07-06 04:55:00|5866.5|5863.5|5868.2|5865.2|5870.7|5867.7|5865.6|5862.6|0
1657083600000|2022-07-06 05:00:00|5869|5866|5857.3|5854.3|5870.7|5867.7|5857.3|5854.3|0
1657083900000|2022-07-06 05:05:00|5857.2|5854.2|5857.3|5854.3|5860.7|5857.7|5857.2|5854.2|0
1657084200000|2022-07-06 05:10:00|5859|5856|5862.5|5859.5|5862.6|5859.6|5859|5856|0
1657084500000|2022-07-06 05:15:00|5861.7|5858.7|5863.7|5860.7|5866.2|5863.2|5859.1|5856.1|0
1657084800000|2022-07-06 05:20:00|5864.5|5861.5|5862.9|5859.9|5866|5863|5862.7|5859.7|0
1657085100000|2022-07-06 05:25:00|5863.7|5860.7|5864.2|5861.2|5865.9|5862.9|5862.5|5859.5|0
1657085400000|2022-07-06 05:30:00|5865.9|5862.9|5860|5857|5865.9|5862.9|5857.1|5854.1|0
1657085700000|2022-07-06 05:35:00|5859.1|5856.1|5859.2|5856.2|5860.6|5857.6|5855.5|5852.5|0
1657086000000|2022-07-06 05:40:00|5860|5857|5864.1|5861.1|5865.5|5862.5|5857.4|5854.4|0
1657086300000|2022-07-06 05:45:00|5863.3|5860.3|5868.6|5865.6|5875.2|5872.2|5863.3|5860.3|0
1657086600000|2022-07-06 05:50:00|5870.3|5867.3|5858.7|5855.7|5870.3|5867.3|5858.7|5855.7|0
1657086900000|2022-07-06 05:55:00|5859.6|5856.6|5850.5|5847.5|5865.7|5862.7|5850.5|5847.5|0
1657087200000|2022-07-06 06:00:00|5852.2|5849.2|5853.7|5851.7|5866.2|5864.2|5848.8|5845.3|707
1657087500000|2022-07-06 06:05:00|5854.2|5852.2|5844.2|5842.2|5854.2|5852.2|5844.2|5842.2|307
1657087800000|2022-07-06 06:10:00|5844.4|5842.4|5848.7|5846.7|5852.9|5850.9|5841.2|5839.2|224
1657088100000|2022-07-06 06:15:00|5848.9|5846.9|5855.9|5853.9|5857.9|5855.9|5848.4|5846.4|135
1657088400000|2022-07-06 06:20:00|5856.2|5854.2|5856.9|5854.9|5860.2|5858.2|5855.2|5853.2|172
1657088700000|2022-07-06 06:25:00|5857.2|5855.2|5857.7|5855.7|5859.7|5857.7|5854.7|5852.7|84
1657089000000|2022-07-06 06:30:00|5857.9|5855.9|5855.9|5853.9|5861.4|5859.4|5855.4|5853.4|104
1657089300000|2022-07-06 06:35:00|5856.2|5854.2|5851.7|5849.7|5860.2|5858.2|5850.7|5848.7|66
1657089600000|2022-07-06 06:40:00|5851.9|5849.9|5858.7|5856.7|5858.7|5856.7|5850.2|5848.2|103
1657089900000|2022-07-06 06:45:00|5858.9|5856.9|5862.2|5860.2|5862.7|5860.7|5854.2|5852.2|121
1657090200000|2022-07-06 06:50:00|5862.4|5860.4|5859.9|5857.9|5863.4|5861.4|5854.9|5852.9|173
1657090500000|2022-07-06 06:55:00|5860.7|5858.7|5871.9|5869.9|5872.4|5870.4|5860.7|5858.7|219
1657090800000|2022-07-06 07:00:00|5870.2|5868.2|5880.9|5879.9|5896.2|5895.2|5868.4|5867.4|2558
1657091100000|2022-07-06 07:05:00|5881.2|5880.2|5873.9|5872.9|5891.2|5890.2|5870.9|5869.9|1654
1657091400000|2022-07-06 07:10:00|5875.4|5874.4|5869.4|5868.4|5883.9|5882.9|5868.2|5867.2|1061
1657091700000|2022-07-06 07:15:00|5869.2|5868.2|5885.2|5884.2|5885.2|5884.2|5868.9|5867.9|867
1657092000000|2022-07-06 07:20:00|5884.9|5883.9|5902.9|5901.9|5909.7|5908.7|5882.7|5881.7|1197
1657092300000|2022-07-06 07:25:00|5903.2|5902.2|5909.9|5908.9|5915.4|5914.4|5902.4|5901.4|947
1657092600000|2022-07-06 07:30:00|5910.4|5909.4|5911.2|5910.2|5917.2|5916.2|5907.9|5906.9|924
1657092900000|2022-07-06 07:35:00|5911.4|5910.4|5921.4|5920.4|5925.4|5924.4|5910.2|5909.2|1018
1657093200000|2022-07-06 07:40:00|5921|5920|5924.3|5923.3|5928.3|5927.3|5918.8|5917.8|664
1657093500000|2022-07-06 07:45:00|5924.5|5923.5|5914.5|5913.5|5926|5925|5911.8|5910.8|510
1657093800000|2022-07-06 07:50:00|5914.8|5913.8|5909.5|5908.5|5920.5|5919.5|5907.5|5906.5|472
1657094100000|2022-07-06 07:55:00|5909.8|5908.8|5906.5|5905.5|5913.5|5912.5|5903.3|5902.3|595
1657094400000|2022-07-06 08:00:00|5907.5|5906.5|5892.5|5891.5|5913.8|5912.8|5892|5891|568
1657094700000|2022-07-06 08:05:00|5892.8|5891.8|5906.8|5905.8|5908.8|5907.8|5887.8|5886.8|710
1657095000000|2022-07-06 08:10:00|5907|5906|5909.8|5908.8|5912.5|5911.5|5906|5905|305
1657095300000|2022-07-06 08:15:00|5910.3|5909.3|5894|5893|5910.3|5909.3|5894|5893|391
1657095600000|2022-07-06 08:20:00|5893.8|5892.8|5895|5894|5901|5900|5890.8|5889.8|479
1657095900000|2022-07-06 08:25:00|5895.3|5894.3|5887|5886|5897.5|5896.5|5887|5886|459
1657096200000|2022-07-06 08:30:00|5886.8|5885.8|5874.3|5873.3|5886.8|5885.8|5873|5872|432
1657096500000|2022-07-06 08:35:00|5874.5|5873.5|5874.3|5873.3|5882.3|5881.3|5871.3|5870.3|763
1657096800000|2022-07-06 08:40:00|5874.5|5873.5|5858.5|5857.5|5875|5874|5856.5|5855.5|601
1657097100000|2022-07-06 08:45:00|5858.3|5857.3|5857.5|5856.5|5861|5860|5855|5854|317
1657097400000|2022-07-06 08:50:00|5857.3|5856.3|5866|5865|5867.5|5866.5|5857|5856|240
1657097700000|2022-07-06 08:55:00|5866.3|5865.3|5859|5858|5869|5868|5858.3|5857.3|191
1657098000000|2022-07-06 09:00:00|5859.3|5858.3|5854.5|5853.5|5861|5860|5852|5851|279
1657098300000|2022-07-06 09:05:00|5854.8|5853.8|5858.3|5857.3|5858.3|5857.3|5852|5851|210
1657098600000|2022-07-06 09:10:00|5858|5857|5851.3|5850.3|5861.8|5860.8|5847.8|5846.8|379
1657098900000|2022-07-06 09:15:00|5851|5850|5854.8|5853.8|5856.8|5855.8|5845.5|5844.5|310
1657099200000|2022-07-06 09:20:00|5854.5|5853.5|5862|5861|5862.3|5861.3|5854.3|5853.3|306
1657099500000|2022-07-06 09:25:00|5862.3|5861.3|5872.5|5871.5|5873|5872|5860.5|5859.5|353
1657099800000|2022-07-06 09:30:00|5872.8|5871.8|5862.5|5861.5|5873.5|5872.5|5860.8|5859.8|248
1657100100000|2022-07-06 09:35:00|5862.3|5861.3|5857.3|5856.3|5864.3|5863.3|5854.5|5853.5|217
1657100400000|2022-07-06 09:40:00|5857|5856|5866.5|5865.5|5867.5|5866.5|5857|5856|267
1657100700000|2022-07-06 09:45:00|5866.3|5865.3|5873|5872|5873.3|5872.3|5859.3|5858.3|249
1657101000000|2022-07-06 09:50:00|5872.8|5871.8|5882.5|5881.5|5882.8|5881.8|5869.3|5868.3|357
1657101300000|2022-07-06 09:55:00|5882.8|5881.8|5882|5881|5886.5|5885.5|5879.5|5878.5|359
1657101600000|2022-07-06 10:00:00|5882.3|5881.3|5884|5883|5888.8|5887.8|5882|5881|225
1657101900000|2022-07-06 10:05:00|5884.3|5883.3|5889.8|5888.8|5895|5894|5884.3|5883.3|348
1657102200000|2022-07-06 10:10:00|5890|5889|5889|5888|5891.5|5890.5|5886.8|5885.8|188
1657102500000|2022-07-06 10:15:00|5888.8|5887.8|5889|5888|5891|5890|5885.5|5884.5|161
1657102800000|2022-07-06 10:20:00|5888.8|5887.8|5900.3|5899.3|5900.5|5899.5|5887|5886|352
1657103100000|2022-07-06 10:25:00|5901|5900|5898.8|5897.8|5901.5|5900.5|5895|5894|259
1657103400000|2022-07-06 10:30:00|5899|5898|5897.5|5896.5|5902.8|5901.8|5897|5896|198
1657103700000|2022-07-06 10:35:00|5897.8|5896.8|5900|5899|5901.3|5900.3|5895.8|5894.8|207
1657104000000|2022-07-06 10:40:00|5899.8|5898.8|5891.3|5890.3|5899.8|5898.8|5888.5|5887.5|267
1657104300000|2022-07-06 10:45:00|5891.5|5890.5|5887|5886|5891.8|5890.8|5884|5883|254
1657104600000|2022-07-06 10:50:00|5886.8|5885.8|5884.5|5883.5|5891.3|5890.3|5882|5881|239
1657104900000|2022-07-06 10:55:00|5884.8|5883.8|5892|5891|5892.8|5891.8|5882.5|5881.5|86
1657105200000|2022-07-06 11:00:00|5891.8|5890.8|5890.5|5889.5|5893|5892|5886.8|5885.8|140
1657105500000|2022-07-06 11:05:00|5890.8|5889.8|5890.3|5889.3|5892|5891|5885.8|5884.8|185
1657105800000|2022-07-06 11:10:00|5890.5|5889.5|5894|5893|5895.8|5894.8|5890.3|5889.3|263
1657106100000|2022-07-06 11:15:00|5894.3|5893.3|5894.5|5893.5|5896|5895|5892.5|5891.5|133
1657106400000|2022-07-06 11:20:00|5894.8|5893.8|5889.3|5888.3|5895|5894|5887|5886|120
1657106700000|2022-07-06 11:25:00|5889|5888|5884|5883|5891|5890|5883|5882|135
1657107000000|2022-07-06 11:30:00|5884.3|5883.3|5885.5|5884.5|5887.3|5886.3|5882.8|5881.8|123
1657107300000|2022-07-06 11:35:00|5885.8|5884.8|5890.8|5889.8|5891|5890|5884.5|5883.5|118
1657107600000|2022-07-06 11:40:00|5891.3|5890.3|5885.5|5884.5|5891.5|5890.5|5882.8|5881.8|258
1657107900000|2022-07-06 11:45:00|5885.3|5884.3|5882.5|5881.5|5886|5885|5881|5880|117
1657108200000|2022-07-06 11:50:00|5882.3|5881.3|5883.5|5882.5|5884.5|5883.5|5878|5877|181
1657108500000|2022-07-06 11:55:00|5883.8|5882.8|5882|5881|5886|5885|5880.3|5879.3|225
1657108800000|2022-07-06 12:00:00|5881.8|5880.8|5866|5865|5882|5881|5864.3|5863.3|587
1657109100000|2022-07-06 12:05:00|5865.8|5864.8|5869.8|5868.8|5873.8|5872.8|5865.5|5864.5|226
1657109400000|2022-07-06 12:10:00|5870|5869|5872.5|5871.5|5873|5872|5865.8|5864.8|285
1657109700000|2022-07-06 12:15:00|5872.8|5871.8|5875|5874|5876.8|5875.8|5869.3|5868.3|298
1657110000000|2022-07-06 12:20:00|5875.3|5874.3|5880.5|5879.5|5882.3|5881.3|5874.5|5873.5|311
1657110300000|2022-07-06 12:25:00|5880.8|5879.8|5878.3|5877.3|5882.5|5881.5|5876.3|5875.3|265
1657110600000|2022-07-06 12:30:00|5878|5877|5884.8|5883.8|5885.5|5884.5|5878|5877|260
1657110900000|2022-07-06 12:35:00|5885|5884|5890.3|5889.3|5892.8|5891.8|5884|5883|322
1657111200000|2022-07-06 12:40:00|5890.5|5889.5|5895.5|5894.5|5895.5|5894.5|5884.3|5883.3|264
1657111500000|2022-07-06 12:45:00|5895.3|5894.3|5899|5898|5901.5|5900.5|5895|5894|333
1657111800000|2022-07-06 12:50:00|5898.8|5897.8|5892.5|5891.5|5899|5898|5887.8|5886.8|255
1657112100000|2022-07-06 12:55:00|5892.8|5891.8|5886.5|5885.5|5892.8|5891.8|5883.8|5882.8|222
1657112400000|2022-07-06 13:00:00|5886.8|5885.8|5887|5886|5892.3|5891.3|5886|5885|333
1657112700000|2022-07-06 13:05:00|5887.3|5886.3|5889.5|5888.5|5890|5889|5885.3|5884.3|191
1657113000000|2022-07-06 13:10:00|5889.3|5888.3|5894|5893|5896|5895|5889.3|5888.3|274
1657113300000|2022-07-06 13:15:00|5894.3|5893.3|5894|5893|5896|5895|5892.3|5891.3|258
1657113600000|2022-07-06 13:20:00|5894.3|5893.3|5900.8|5899.8|5902.8|5901.8|5891.5|5890.5|373
1657113900000|2022-07-06 13:25:00|5901|5900|5900.3|5899.3|5901.8|5900.8|5895.5|5894.5|274
1657114200000|2022-07-06 13:30:00|5900|5899|5899.5|5898.5|5907|5906|5896.3|5895.3|1092
1657114500000|2022-07-06 13:35:00|5899.3|5898.3|5896.5|5895.5|5900.8|5899.8|5894.3|5893.3|740
1657114800000|2022-07-06 13:40:00|5897|5896|5907.5|5906.5|5911|5910|5896.5|5895.5|606
1657115100000|2022-07-06 13:45:00|5907.8|5906.8|5901|5900|5909.5|5908.5|5898.3|5897.3|617
1657115400000|2022-07-06 13:50:00|5900.5|5899.5|5903.8|5902.8|5907|5906|5897.3|5896.3|496
1657115700000|2022-07-06 13:55:00|5904|5903|5908.8|5907.8|5911.5|5910.5|5899|5898|373
1657116000000|2022-07-06 14:00:00|5908.3|5907.3|5910|5909|5914.5|5913.5|5897.5|5896.5|882
1657116300000|2022-07-06 14:05:00|5910.3|5909.3|5924.8|5923.8|5928.8|5927.8|5909.3|5908.3|714
1657116600000|2022-07-06 14:10:00|5924.3|5923.3|5903.8|5902.8|5926|5925|5897|5896|741
1657116900000|2022-07-06 14:15:00|5904|5903|5904.3|5903.3|5908.5|5907.5|5899|5898|374
1657117200000|2022-07-06 14:20:00|5903.8|5902.8|5914.5|5913.5|5916|5915|5903.3|5902.3|413
1657117500000|2022-07-06 14:25:00|5914.3|5913.3|5921|5920|5924|5923|5912.3|5911.3|473
1657117800000|2022-07-06 14:30:00|5920.8|5919.8|5918.3|5917.3|5924.3|5923.3|5914.5|5913.5|541
1657118100000|2022-07-06 14:35:00|5918.5|5917.5|5920.5|5919.5|5922|5921|5915|5914|624
1657118400000|2022-07-06 14:40:00|5920.8|5919.8|5922.8|5921.8|5923.5|5922.5|5916|5915|477
1657118700000|2022-07-06 14:45:00|5922.5|5921.5|5906|5905|5926|5925|5906|5905|612
1657119000000|2022-07-06 14:50:00|5905.8|5904.8|5912|5911|5914.8|5913.8|5903.5|5902.5|440
1657119300000|2022-07-06 14:55:00|5912.5|5911.5|5913|5912|5916.3|5915.3|5907|5906|424
1657119600000|2022-07-06 15:00:00|5913.5|5912.5|5904.3|5903.3|5917.8|5916.8|5901.8|5900.8|509
1657119900000|2022-07-06 15:05:00|5904.5|5903.5|5903.8|5902.8|5906.5|5905.5|5900.8|5899.8|436
1657120200000|2022-07-06 15:10:00|5904|5903|5907.5|5906.5|5908.5|5907.5|5900.8|5899.8|558
1657120500000|2022-07-06 15:15:00|5907.8|5906.8|5916.3|5915.3|5916.5|5915.5|5907.3|5906.3|661
1657120800000|2022-07-06 15:20:00|5916.8|5915.8|5915.5|5914.5|5917.3|5916.3|5911.3|5910.3|729
1657121100000|2022-07-06 15:25:00|5915.8|5914.8|5906.5|5905.5|5917.8|5916.8|5905.3|5904.3|1423
1657121400000|2022-07-06 15:30:00|5907|5905|5914.8|5912.8|5914.8|5912.8|5894.8|5892.8|5049
1657121700000|2022-07-06 15:35:00|5914.3|5912.3|5912.5|5910.5|5914.3|5912.3|5907.8|5905.8|2171
1657122000000|2022-07-06 15:40:00|5912.8|5910.8|5904.8|5902.8|5913|5911|5903.5|5901.5|327
1657122300000|2022-07-06 15:45:00|5904.5|5902.5|5908.5|5906.5|5911.8|5909.8|5901|5899|1499
1657122600000|2022-07-06 15:50:00|5908.3|5906.3|5906.5|5904.5|5914.5|5912.5|5905|5903|204
1657122900000|2022-07-06 15:55:00|5906.8|5904.8|5909.5|5907.5|5913.8|5911.8|5906|5904|187
1657123200000|2022-07-06 16:00:00|5909.8|5907.8|5902.5|5900.5|5910.3|5908.3|5901|5899|306
1657123500000|2022-07-06 16:05:00|5902.8|5900.8|5902|5900|5908.5|5906.5|5899.5|5897.5|319
1657123800000|2022-07-06 16:10:00|5902.3|5900.3|5910.5|5908.5|5910.8|5908.8|5901.3|5899.3|179
1657124100000|2022-07-06 16:15:00|5910.3|5908.3|5911.3|5909.3|5912.5|5910.5|5908.8|5906.8|111
1657124400000|2022-07-06 16:20:00|5911.5|5909.5|5906|5904|5913|5911|5905.5|5903.5|76
1657124700000|2022-07-06 16:25:00|5905.8|5903.8|5910.8|5908.8|5911.5|5909.5|5905.8|5903.8|66
1657125000000|2022-07-06 16:30:00|5910.5|5908.5|5911.5|5909.5|5911.8|5909.8|5907.8|5905.8|26
1657125300000|2022-07-06 16:35:00|5911.8|5909.8|5915|5913|5918.5|5916.5|5911.8|5909.8|149
1657125600000|2022-07-06 16:40:00|5915.3|5913.3|5919.5|5917.5|5920.5|5918.5|5914|5912|59
1657125900000|2022-07-06 16:45:00|5919.3|5917.3|5915|5913|5919.8|5917.8|5914.8|5912.8|32
1657126200000|2022-07-06 16:50:00|5914.8|5912.8|5911.5|5909.5|5915.3|5913.3|5908.5|5906.5|164
1657126500000|2022-07-06 16:55:00|5911|5909|5916|5914|5916.8|5914.8|5910.5|5908.5|36
1657126800000|2022-07-06 17:00:00|5916.5|5914.5|5920.5|5918.5|5923.8|5921.8|5916.5|5914.5|86
1657127100000|2022-07-06 17:05:00|5920.8|5918.8|5923.5|5921.5|5925|5923|5920.8|5918.8|112
1657127400000|2022-07-06 17:10:00|5923.3|5921.3|5920.5|5918.5|5923.5|5921.5|5920|5918|158
1657127700000|2022-07-06 17:15:00|5920.8|5918.8|5920.5|5918.5|5922|5920|5917.8|5915.8|42
1657128000000|2022-07-06 17:20:00|5920.3|5918.3|5917.5|5915.5|5921.8|5919.8|5917.3|5915.3|53
1657128300000|2022-07-06 17:25:00|5917.8|5915.8|5916.5|5914.5|5918.5|5916.5|5915|5913|58
1657128600000|2022-07-06 17:30:00|5916.3|5914.3|5918|5916|5919.3|5917.3|5915|5913|61
1657128900000|2022-07-06 17:35:00|5917.8|5915.8|5918.5|5916.5|5919.8|5917.8|5916.3|5914.3|40
1657129200000|2022-07-06 17:40:00|5918.8|5916.8|5919|5917|5921.5|5919.5|5915.5|5913.5|45
1657129500000|2022-07-06 17:45:00|5918.8|5916.8|5922|5920|5922.8|5920.8|5918.5|5916.5|47
1657129800000|2022-07-06 17:50:00|5921.8|5919.8|5922.5|5920.5|5923|5921|5921|5919|31
1657130100000|2022-07-06 17:55:00|5922.8|5920.8|5922.3|5920.3|5925|5923|5922.3|5920.3|81
1657130400000|2022-07-06 18:00:00|5922|5920|5922|5920|5929.3|5927.3|5912.5|5910.5|401
1657130700000|2022-07-06 18:05:00|5922.3|5920.3|5929|5927|5938.8|5936.8|5922.3|5920.3|195
1657131000000|2022-07-06 18:10:00|5928.8|5926.8|5922.8|5920.8|5929.3|5927.3|5910.8|5908.8|150
1657131300000|2022-07-06 18:15:00|5923|5921|5914.8|5912.8|5923.3|5921.3|5914.3|5912.3|66
1657131600000|2022-07-06 18:20:00|5914.5|5912.5|5919.3|5917.3|5921.3|5919.3|5914.5|5912.5|30
1657131900000|2022-07-06 18:25:00|5919|5917|5936.3|5934.3|5937.3|5935.3|5913|5911|122
1657132200000|2022-07-06 18:30:00|5936.5|5934.5|5944.8|5942.8|5949|5947|5931.8|5929.8|230
1657132500000|2022-07-06 18:35:00|5945|5943|5945.8|5943.8|5949.3|5947.3|5939.3|5937.3|137
1657132800000|2022-07-06 18:40:00|5946|5944|5953.8|5951.8|5955.5|5953.5|5945.8|5943.8|311
1657133100000|2022-07-06 18:45:00|5954|5952|5945.8|5943.8|5956.3|5954.3|5945.8|5943.8|178
1657133400000|2022-07-06 18:50:00|5945.5|5943.5|5946.3|5944.3|5947.8|5945.8|5942.5|5940.5|37
1657133700000|2022-07-06 18:55:00|5946|5944|5947.5|5945.5|5948.5|5946.5|5943|5941|53
1657134000000|2022-07-06 19:00:00|5947.8|5945.8|5942.5|5940.5|5947.8|5945.8|5938.8|5936.8|50
1657134300000|2022-07-06 19:05:00|5942.8|5940.8|5945.8|5943.8|5945.8|5943.8|5941|5939|33
1657134600000|2022-07-06 19:10:00|5946|5944|5951.8|5949.8|5952.5|5950.5|5944.8|5942.8|48
1657134900000|2022-07-06 19:15:00|5951.5|5949.5|5951.3|5949.3|5952.3|5950.3|5947.8|5945.8|45
1657135200000|2022-07-06 19:20:00|5951|5949|5955.5|5953.5|5955.5|5953.5|5950.8|5948.8|70
1657135500000|2022-07-06 19:25:00|5955.3|5953.3|5955.3|5953.3|5956|5954|5952.3|5950.3|74
1657135800000|2022-07-06 19:30:00|5955|5953|5957.5|5955.5|5958|5956|5952|5950|57
1657136100000|2022-07-06 19:35:00|5957.8|5955.8|5951|5949|5959.8|5957.8|5950|5948|90
1657136400000|2022-07-06 19:40:00|5950.8|5948.8|5952.5|5950.5|5953.3|5951.3|5948.8|5946.8|92
1657136700000|2022-07-06 19:45:00|5951|5949|5946.8|5944.8|5952|5950|5945.5|5943.5|105
1657137000000|2022-07-06 19:50:00|5947|5945|5939.5|5937.5|5948.3|5946.3|5937|5935|336
1657137300000|2022-07-06 19:55:00|5939.3|5937.3|5944.3|5942.3|5947.8|5945.8|5939|5937|258
1657137600000|2022-07-06 20:00:00|5945.4|5941.4|5949|5945|5950.8|5946.8|5945.4|5941.4|0
1657137900000|2022-07-06 20:05:00|5948.7|5944.7|5952.4|5948.4|5954.3|5950.3|5948.7|5944.7|0
1657138200000|2022-07-06 20:10:00|5952|5948|5952.3|5948.3|5954.5|5950.5|5951|5947|0
1657138500000|2022-07-06 20:15:00|5952.4|5948.4|5952.4|5948.4|5952.7|5948.7|5950.9|5946.9|0
1657138800000|2022-07-06 20:20:00|5952.7|5948.7|5952.7|5948.7|5953.1|5949.1|5951.3|5947.3|0
1657139100000|2022-07-06 20:25:00|5952.9|5948.9|5952.4|5948.4|5953.4|5949.4|5952.4|5948.4|0
1657139400000|2022-07-06 20:30:00|5952.3|5948.3|5951.1|5947.1|5952.4|5948.4|5950.6|5946.6|0
1657139700000|2022-07-06 20:35:00|5951.2|5947.2|5950.9|5946.9|5953.4|5949.4|5950.9|5946.9|0
1657140000000|2022-07-06 20:40:00|5951.3|5947.3|5952.3|5948.3|5953|5949|5951.3|5947.3|0
1657140300000|2022-07-06 20:45:00|5952.2|5948.2|5951.3|5947.3|5952.7|5948.7|5950.6|5946.6|0
1657140600000|2022-07-06 20:50:00|5950.9|5946.9|5952.4|5948.4|5952.4|5948.4|5950.6|5946.6|0
1657140900000|2022-07-06 20:55:00|5953.1|5949.1|5953.9|5949.9|5954.3|5950.3|5952.7|5948.7|0
1657141200000|2022-07-06 21:00:00|5953.6|5949.6|5953.6|5949.6|5953.6|5949.6|5953.4|5949.4|0
1657141500000|2022-07-06 21:05:00|5953.4|5949.4|5953.6|5949.6|5953.9|5949.9|5953.4|5949.4|0
1657141800000|2022-07-06 21:10:00|5953.4|5949.4|5953.6|5949.6|5953.6|5949.6|5953.2|5949.2|0
1657142100000|2022-07-06 21:15:00|5953.4|5949.4|5954.1|5950.1|5954.6|5950.6|5953.4|5949.4|0
1657142400000|2022-07-06 21:20:00|5953.9|5949.9|5953.9|5949.9|5953.9|5949.9|5953.9|5949.9|0
1657142700000|2022-07-06 21:25:00|5953.6|5949.6|5953.7|5949.7|5953.7|5949.7|5953.6|5949.6|0
1657143000000|2022-07-06 21:30:00|5953.6|5949.6|5953.6|5949.6|5953.7|5949.7|5953.6|5949.6|0
1657143300000|2022-07-06 21:35:00|5953.7|5949.7|5955.4|5951.4|5955.4|5951.4|5953.7|5949.7|0
1657143600000|2022-07-06 21:40:00|5955.3|5951.3|5955.2|5951.2|5955.4|5951.4|5955.2|5951.2|0
1657143900000|2022-07-06 21:45:00|5955.6|5951.6|5955.4|5951.4|5955.9|5951.9|5955.4|5951.4|0
1657144200000|2022-07-06 21:50:00|5955.5|5951.5|5955.9|5951.9|5955.9|5951.9|5955.4|5951.4|0
1657144500000|2022-07-06 21:55:00|5955.7|5951.7|5954.8|5950.8|5956.2|5952.2|5954.8|5950.8|0
1657144800000|2022-07-06 22:00:00|5954.9|5950.9|5955.7|5951.7|5957.1|5953.1|5954.1|5950.1|0
1657145100000|2022-07-06 22:05:00|5956|5952|5956.2|5952.2|5957.1|5953.1|5956|5952|0
1657145400000|2022-07-06 22:10:00|5956.4|5952.4|5952.2|5948.2|5956.4|5952.4|5952.2|5948.2|0
1657145700000|2022-07-06 22:15:00|5952.4|5948.4|5953.2|5949.2|5953.6|5949.6|5951.9|5947.9|0
1657146000000|2022-07-06 22:20:00|5953.3|5949.3|5956|5952|5956.4|5952.4|5953.2|5949.2|0
1657146300000|2022-07-06 22:25:00|5955.7|5951.7|5953.8|5949.8|5955.7|5951.7|5953.4|5949.4|0
1657146600000|2022-07-06 22:30:00|5954.2|5950.2|5953.1|5949.1|5954.5|5950.5|5952.6|5948.6|0
1657146900000|2022-07-06 22:35:00|5952.9|5948.9|5949.6|5945.6|5952.9|5948.9|5948.2|5944.2|0
1657147200000|2022-07-06 22:40:00|5949.4|5945.4|5949.2|5945.2|5950.6|5946.6|5948.9|5944.9|0
1657147500000|2022-07-06 22:45:00|5949.6|5945.6|5949.9|5945.9|5950.6|5946.6|5949.6|5945.6|0
1657147800000|2022-07-06 22:50:00|5949.6|5945.6|5949.3|5945.3|5949.9|5945.9|5948.2|5944.2|0
1657148100000|2022-07-06 22:55:00|5949.2|5945.2|5948.9|5944.9|5949.3|5945.3|5947.9|5943.9|0
1657148400000|2022-07-06 23:00:00|5949.6|5945.6|5950.3|5946.3|5951.4|5947.4|5949.3|5945.3|0
1657148700000|2022-07-06 23:05:00|5950.7|5946.7|5950.3|5946.3|5951.7|5947.7|5949.6|5945.6|0
1657149000000|2022-07-06 23:10:00|5950.7|5946.7|5948.6|5944.6|5950.7|5946.7|5948.2|5944.2|0
1657149300000|2022-07-06 23:15:00|5948.1|5945.1|5947.4|5944.4|5948.4|5945.4|5946.7|5943.7|0
1657149600000|2022-07-06 23:20:00|5947.6|5944.6|5947.1|5944.1|5947.8|5944.8|5946.4|5943.4|0
1657149900000|2022-07-06 23:25:00|5947|5944|5947.7|5944.7|5948.1|5945.1|5947|5944|0
1657150200000|2022-07-06 23:30:00|5947.6|5944.6|5950|5947|5950.2|5947.2|5947.6|5944.6|0
1657150500000|2022-07-06 23:35:00|5949.7|5946.7|5948.5|5945.5|5950|5947|5947.5|5944.5|0
1657150800000|2022-07-06 23:40:00|5948.3|5945.3|5949.2|5946.2|5949.9|5946.9|5947.5|5944.5|0
1657151100000|2022-07-06 23:45:00|5948.9|5945.9|5952.7|5949.7|5954.1|5951.1|5948.5|5945.5|0
1657151400000|2022-07-06 23:50:00|5952.6|5949.6|5951.7|5948.7|5953.1|5950.1|5951|5948|0
1657151700000|2022-07-06 23:55:00|5951.8|5948.8|5950.3|5947.3|5952|5949|5950.3|5947.3|0
1657152000000|2022-07-07 00:00:00|5950.5|5947.5|5945.7|5942.7|5950.5|5947.5|5942.1|5939.1|0
1657152300000|2022-07-07 00:05:00|5945.3|5942.3|5942.4|5939.4|5946|5943|5941|5938|0
1657152600000|2022-07-07 00:10:00|5942.6|5939.6|5936.3|5933.3|5943.1|5940.1|5936.3|5933.3|0
1657152900000|2022-07-07 00:15:00|5936.6|5933.6|5939.4|5936.4|5939.6|5936.6|5931.1|5928.1|0
1657153200000|2022-07-07 00:20:00|5941.1|5938.1|5942.9|5939.9|5944.6|5941.6|5940.3|5937.3|0
1657153500000|2022-07-07 00:25:00|5944.5|5941.5|5944.5|5941.5|5944.6|5941.6|5941.1|5938.1|0
1657153800000|2022-07-07 00:30:00|5946.2|5943.2|5941.1|5938.1|5948|5945|5941|5938|0
1657154100000|2022-07-07 00:35:00|5941.9|5938.9|5948|5945|5948|5945|5941.9|5938.9|0
1657154400000|2022-07-07 00:40:00|5949.7|5946.7|5949.7|5946.7|5953.1|5950.1|5948.8|5945.8|0
1657154700000|2022-07-07 00:45:00|5950.6|5947.6|5949.6|5946.6|5953.1|5950.1|5949.6|5946.6|0
1657155000000|2022-07-07 00:50:00|5947.9|5944.9|5946.2|5943.2|5949.6|5946.6|5946.1|5943.1|0
1657155300000|2022-07-07 00:55:00|5944.5|5941.5|5944.5|5941.5|5946.2|5943.2|5944.5|5941.5|0
1657155600000|2022-07-07 01:00:00|5942.8|5939.8|5935.8|5932.8|5942.8|5939.8|5931.5|5928.5|0
1657155900000|2022-07-07 01:05:00|5936.7|5933.7|5935.9|5932.9|5937.6|5934.6|5934.1|5931.1|0
1657156200000|2022-07-07 01:10:00|5935.8|5932.8|5933.3|5930.3|5935.9|5932.9|5930.6|5927.6|0
1657156500000|2022-07-07 01:15:00|5934.1|5931.1|5932.4|5929.4|5934.1|5931.1|5930.7|5927.7|0
1657156800000|2022-07-07 01:20:00|5931.5|5928.5|5934.1|5931.1|5934.2|5931.2|5930.6|5927.6|0
1657157100000|2022-07-07 01:25:00|5935.8|5932.8|5934.1|5931.1|5937.6|5934.6|5934.1|5931.1|0
1657157400000|2022-07-07 01:30:00|5934.2|5931.2|5934.1|5931.1|5937.6|5934.6|5932.4|5929.4|0
1657157700000|2022-07-07 01:35:00|5934.9|5931.9|5931.5|5928.5|5936.6|5933.6|5930.6|5927.6|0
1657158000000|2022-07-07 01:40:00|5930.6|5927.6|5927.5|5924.5|5930.6|5927.6|5925.7|5922.7|0
1657158300000|2022-07-07 01:45:00|5925.8|5922.8|5930.9|5927.9|5930.9|5927.9|5925.7|5922.7|0
1657158600000|2022-07-07 01:50:00|5932.6|5929.6|5933.5|5930.5|5936.1|5933.1|5930.9|5927.9|0
1657158900000|2022-07-07 01:55:00|5932.6|5929.6|5935.2|5932.2|5936|5933|5930.9|5927.9|0
1657159200000|2022-07-07 02:00:00|5936|5933|5941.1|5938.1|5944.7|5941.7|5935.2|5932.2|0
1657159500000|2022-07-07 02:05:00|5940.3|5937.3|5939.5|5936.5|5943|5940|5939.4|5936.4|0
1657159800000|2022-07-07 02:10:00|5937.8|5934.8|5941.2|5938.2|5941.2|5938.2|5936|5933|0
1657160100000|2022-07-07 02:15:00|5941.3|5938.3|5946.3|5943.3|5948.1|5945.1|5941.3|5938.3|0
1657160400000|2022-07-07 02:20:00|5944.6|5941.6|5946.3|5943.3|5948.1|5945.1|5944.6|5941.6|0
1657160700000|2022-07-07 02:25:00|5944.6|5941.6|5942.8|5939.8|5946.3|5943.3|5942.8|5939.8|0
1657161000000|2022-07-07 02:30:00|5941.1|5938.1|5948|5945|5948.9|5945.9|5941.1|5938.1|0
1657161300000|2022-07-07 02:35:00|5949.7|5946.7|5949.7|5946.7|5949.8|5946.8|5946.3|5943.3|0
1657161600000|2022-07-07 02:40:00|5948.9|5945.9|5958.3|5955.3|5960|5957|5948|5945|0
1657161900000|2022-07-07 02:45:00|5957.5|5954.5|5960.3|5957.3|5962|5959|5956.6|5953.6|0
1657162200000|2022-07-07 02:50:00|5960.4|5957.4|5958.6|5955.6|5962.1|5959.1|5957.7|5954.7|0
1657162500000|2022-07-07 02:55:00|5957.7|5954.7|5960.3|5957.3|5962|5959|5957.7|5954.7|0
1657162800000|2022-07-07 03:00:00|5961.2|5958.2|5960.2|5957.2|5962|5959|5956.8|5953.8|0
1657163100000|2022-07-07 03:05:00|5961.1|5958.1|5960.3|5957.3|5961.1|5958.1|5958.5|5955.5|0
1657163400000|2022-07-07 03:10:00|5959.5|5956.5|5968.7|5965.7|5968.8|5965.8|5959.4|5956.4|0
1657163700000|2022-07-07 03:15:00|5967|5964|5974|5971|5974.9|5971.9|5967|5964|0
1657164000000|2022-07-07 03:20:00|5974.9|5971.9|5975.4|5972.4|5975.7|5972.7|5973.9|5970.9|0
1657164300000|2022-07-07 03:25:00|5976.2|5973.2|5973.6|5970.6|5977.1|5974.1|5973.6|5970.6|0
1657164600000|2022-07-07 03:30:00|5973.7|5970.7|5971.9|5968.9|5975.4|5972.4|5970.1|5967.1|0
1657164900000|2022-07-07 03:35:00|5973.6|5970.6|5975.2|5972.2|5975.2|5972.2|5972.7|5969.7|0
1657165200000|2022-07-07 03:40:00|5975.1|5972.1|5975.2|5972.2|5975.2|5972.2|5973.5|5970.5|0
1657165500000|2022-07-07 03:45:00|5976.9|5973.9|5976.4|5973.4|5982.3|5979.3|5974.7|5971.7|0
1657165800000|2022-07-07 03:50:00|5978.1|5975.1|5976.4|5973.4|5978.1|5975.1|5976.4|5973.4|0
1657166100000|2022-07-07 03:55:00|5974.7|5971.7|5974.6|5971.6|5976.4|5973.4|5972.9|5969.9|0
1657166400000|2022-07-07 04:00:00|5974.7|5971.7|5977.8|5974.8|5977.8|5974.8|5973.8|5970.8|0
1657166700000|2022-07-07 04:05:00|5976.9|5973.9|5976|5973|5979.5|5976.5|5974.4|5971.4|0
1657167000000|2022-07-07 04:10:00|5974.3|5971.3|5974.3|5971.3|5977.7|5974.7|5974.3|5971.3|0
1657167300000|2022-07-07 04:15:00|5976|5973|5974.3|5971.3|5977.7|5974.7|5974.3|5971.3|0
1657167600000|2022-07-07 04:20:00|5974.2|5971.2|5974.3|5971.3|5974.3|5971.3|5972.5|5969.5|0
1657167900000|2022-07-07 04:25:00|5974.2|5971.2|5974.3|5971.3|5974.4|5971.4|5973.4|5970.4|0
1657168200000|2022-07-07 04:30:00|5974.4|5971.4|5976.1|5973.1|5976.1|5973.1|5974.4|5971.4|0
1657168500000|2022-07-07 04:35:00|5975.2|5972.2|5976.1|5973.1|5976.1|5973.1|5974.3|5971.3|0
1657168800000|2022-07-07 04:40:00|5976|5973|5975.6|5972.6|5976.1|5973.1|5974|5971|0
1657169100000|2022-07-07 04:45:00|5976.5|5973.5|5977.3|5974.3|5977.4|5974.4|5975.6|5972.6|0
1657169400000|2022-07-07 04:50:00|5977.4|5974.4|5977.3|5974.3|5977.4|5974.4|5975.6|5972.6|0
1657169700000|2022-07-07 04:55:00|5977.4|5974.4|5977.3|5974.3|5977.4|5974.4|5975.6|5972.6|0
1657170000000|2022-07-07 05:00:00|5975.6|5972.6|5979|5976|5982.5|5979.5|5975.5|5972.5|0
1657170300000|2022-07-07 05:05:00|5978.9|5975.9|5985.8|5982.8|5985.8|5982.8|5977.2|5974.2|0
1657170600000|2022-07-07 05:10:00|5984.9|5981.9|5992.7|5989.7|5992.8|5989.8|5984|5981|0
1657170900000|2022-07-07 05:15:00|5991|5988|5991.7|5988.7|5994.5|5991.5|5991|5988|0
1657171200000|2022-07-07 05:20:00|5991.5|5988.5|5987|5984|5991.5|5988.5|5987|5984|0
1657171500000|2022-07-07 05:25:00|5987.9|5984.9|5983.2|5980.2|5987.9|5984.9|5983.2|5980.2|0
1657171800000|2022-07-07 05:30:00|5983.3|5980.3|5977.3|5974.3|5984.9|5981.9|5975.6|5972.6|0
1657172100000|2022-07-07 05:35:00|5977.2|5974.2|5977.3|5974.3|5980.8|5977.8|5975.6|5972.6|0
1657172400000|2022-07-07 05:40:00|5977.1|5974.1|5977|5974|5977.1|5974.1|5975.3|5972.3|0
1657172700000|2022-07-07 05:45:00|5978.7|5975.7|5978.6|5975.6|5980.4|5977.4|5976.9|5973.9|0
1657173000000|2022-07-07 05:50:00|5980.3|5977.3|5980.2|5977.2|5983.7|5980.7|5979.4|5976.4|0
1657173300000|2022-07-07 05:55:00|5980.3|5977.3|5974.6|5971.6|5980.3|5977.3|5972.6|5969.6|0
1657173600000|2022-07-07 06:00:00|5976.3|5973.3|5980.3|5978.3|5985.5|5983.5|5976.3|5972.8|331
1657173900000|2022-07-07 06:05:00|5980|5978|5981|5979|5981.3|5979.3|5975|5973|121
1657174200000|2022-07-07 06:10:00|5981.3|5979.3|5978|5976|5985|5983|5973.3|5971.3|136
1657174500000|2022-07-07 06:15:00|5977.8|5975.8|5979.8|5977.8|5983.3|5981.3|5976.8|5974.8|99
1657174800000|2022-07-07 06:20:00|5979.5|5977.5|5978.8|5976.8|5981.3|5979.3|5978|5976|44
1657175100000|2022-07-07 06:25:00|5979|5977|5976.3|5974.3|5980.3|5978.3|5975.5|5973.5|79
1657175400000|2022-07-07 06:30:00|5976.5|5974.5|5970.8|5968.8|5977.5|5975.5|5969.5|5967.5|145
1657175700000|2022-07-07 06:35:00|5971|5969|5965.8|5963.8|5971|5969|5964.5|5962.5|106
1657176000000|2022-07-07 06:40:00|5966|5964|5966.5|5964.5|5968.3|5966.3|5965.5|5963.5|48
1657176300000|2022-07-07 06:45:00|5966.8|5964.8|5970.3|5968.3|5971.5|5969.5|5966.3|5964.3|97
1657176600000|2022-07-07 06:50:00|5970.5|5968.5|5979|5977|5979.8|5977.8|5968.5|5966.5|150
1657176900000|2022-07-07 06:55:00|5979.3|5977.3|5973.5|5971.5|5980.5|5978.5|5973|5971|178
1657177200000|2022-07-07 07:00:00|5973.3|5971.3|5982.8|5981.8|5993.3|5992.3|5972.8|5971.3|1287
1657177500000|2022-07-07 07:05:00|5983.5|5982.5|5993|5992|5997|5996|5983.3|5982.3|1328
1657177800000|2022-07-07 07:10:00|5992.8|5991.8|5978|5977|5994.3|5993.3|5976.3|5975.3|848
1657178100000|2022-07-07 07:15:00|5977.5|5976.5|5975|5974|5982|5981|5967.3|5966.3|507
1657178400000|2022-07-07 07:20:00|5974|5973|5993|5992|5993.8|5992.8|5974|5973|646
1657178700000|2022-07-07 07:25:00|5993.3|5992.3|5992.8|5991.8|5996.8|5995.8|5990.5|5989.5|431
1657179000000|2022-07-07 07:30:00|5993.5|5992.5|6013.8|6012.8|6013.8|6012.8|5993.3|5992.3|878
1657179300000|2022-07-07 07:35:00|6013.5|6012.5|6006.5|6005.5|6015.5|6014.5|6002|6001|814
1657179600000|2022-07-07 07:40:00|6006.3|6005.3|6001|6000|6010|6009|5994|5993|643
1657179900000|2022-07-07 07:45:00|6000.8|5999.8|6005.3|6004.3|6005.8|6004.8|5996.3|5995.3|490
1657180200000|2022-07-07 07:50:00|6005|6004|5995.5|5994.5|6006.8|6005.8|5995|5994|455
1657180500000|2022-07-07 07:55:00|5995.8|5994.8|6001|6000|6002.5|6001.5|5994.8|5993.8|512
1657180800000|2022-07-07 08:00:00|6000.5|5999.5|6003.8|6002.8|6006|6005|5998.8|5997.8|396
1657181100000|2022-07-07 08:05:00|6004|6003|6015|6014|6015|6014|6001.5|6000.5|445
1657181400000|2022-07-07 08:10:00|6014.8|6013.8|6004.5|6003.5|6016.3|6015.3|6001|6000|620
1657181700000|2022-07-07 08:15:00|6004.3|6003.3|6007.8|6006.8|6010|6009|6001.5|6000.5|348
1657182000000|2022-07-07 08:20:00|6008.3|6007.3|6013.3|6012.3|6013.8|6012.8|6007|6006|348
1657182300000|2022-07-07 08:25:00|6013.5|6012.5|6017.3|6016.3|6017.5|6016.5|6011.5|6010.5|554
1657182600000|2022-07-07 08:30:00|6017.5|6016.5|6015.5|6014.5|6020|6019|6013.5|6012.5|643
1657182900000|2022-07-07 08:35:00|6015.8|6014.8|6004.3|6003.3|6019.8|6018.8|6001.5|6000.5|739
1657183200000|2022-07-07 08:40:00|6004.8|6003.8|5990|5989|6004.8|6003.8|5989.5|5988.5|557
1657183500000|2022-07-07 08:45:00|5989.8|5988.8|5985|5984|5993.8|5992.8|5985|5984|362
1657183800000|2022-07-07 08:50:00|5985.3|5984.3|5991.5|5990.5|5992|5991|5984.5|5983.5|298
1657184100000|2022-07-07 08:55:00|5991.8|5990.8|5998|5997|6008|6007|5984|5983|1255
1657184400000|2022-07-07 09:00:00|5996|5995|6002.3|6001.3|6006.5|6005.5|5988.5|5987.5|886
1657184700000|2022-07-07 09:05:00|6002|6001|6003.5|6002.5|6004.5|6003.5|5995.5|5994.5|8377
1657185000000|2022-07-07 09:10:00|6003.8|6002.8|6008|6007|6011.3|6010.3|6002|6001|326
1657185300000|2022-07-07 09:15:00|6008.3|6007.3|6017|6016|6020|6019|6007.5|6006.5|414
1657185600000|2022-07-07 09:20:00|6017.3|6016.3|6007.5|6006.5|6019.5|6018.5|6006.5|6005.5|422
1657185900000|2022-07-07 09:25:00|6007.8|6006.8|6005|6004|6010.5|6009.5|6002|6001|241
1657186200000|2022-07-07 09:30:00|6004.8|6003.8|6007.5|6006.5|6010.3|6009.3|6003.5|6002.5|2297
1657186500000|2022-07-07 09:35:00|6007.3|6006.3|6007.5|6006.5|6010.3|6009.3|6002.5|6001.5|189
1657186800000|2022-07-07 09:40:00|6007.8|6006.8|6007.5|6006.5|6009.8|6008.8|6006|6005|240
1657187100000|2022-07-07 09:45:00|6007.3|6006.3|6003.8|6002.8|6008.3|6007.3|6000.8|5999.8|197
1657187400000|2022-07-07 09:50:00|6004|6003|6003|6002|6008.8|6007.8|6001|6000|240
1657187700000|2022-07-07 09:55:00|6003.3|6002.3|6000|5999|6006|6005|6000|5999|118
1657188000000|2022-07-07 10:00:00|5999.5|5998.5|5995|5994|6001.3|6000.3|5993|5992|321
1657188300000|2022-07-07 10:05:00|5994.8|5993.8|5991.5|5990.5|5998.5|5997.5|5990.3|5989.3|239
1657188600000|2022-07-07 10:10:00|5991.8|5990.8|5993.5|5992.5|5995|5994|5990|5989|221
1657188900000|2022-07-07 10:15:00|5993.8|5992.8|5987|5986|5995.5|5994.5|5984.8|5983.8|268
1657189200000|2022-07-07 10:20:00|5986.8|5985.8|5995.5|5994.5|5996.5|5995.5|5983.3|5982.3|339
1657189500000|2022-07-07 10:25:00|5995.8|5994.8|5998|5997|6000.5|5999.5|5993.8|5992.8|197
1657189800000|2022-07-07 10:30:00|5998.3|5997.3|6006|6005|6007.5|6006.5|5997.5|5996.5|173
1657190100000|2022-07-07 10:35:00|6006.3|6005.3|6006.3|6005.3|6008|6007|6002|6001|142
1657190400000|2022-07-07 10:40:00|6006.5|6005.5|6004|6003|6007.8|6006.8|6003.5|6002.5|133
1657190700000|2022-07-07 10:45:00|6003.8|6002.8|6004|6003|6006.3|6005.3|6003.3|6002.3|122
1657191000000|2022-07-07 10:50:00|6003.8|6002.8|6004.5|6003.5|6005.8|6004.8|6001.3|6000.3|126
1657191300000|2022-07-07 10:55:00|6004.8|6003.8|6003.8|6002.8|6006|6005|5995.5|5994.5|861
1657191600000|2022-07-07 11:00:00|6004.5|6003.5|5994.5|5993.5|6004.5|6003.5|5994.5|5993.5|262
1657191900000|2022-07-07 11:05:00|5994.3|5993.3|5989|5988|5994.5|5993.5|5988|5987|139
1657192200000|2022-07-07 11:10:00|5988.5|5987.5|5989.5|5988.5|5991|5990|5986.5|5985.5|184
1657192500000|2022-07-07 11:15:00|5989.8|5988.8|5988|5987|5990|5989|5984.3|5983.3|166
1657192800000|2022-07-07 11:20:00|5988.3|5987.3|5984.5|5983.5|5990|5989|5984|5983|158
1657193100000|2022-07-07 11:25:00|5984.8|5983.8|5986|5985|5988.5|5987.5|5984|5983|85
1657193400000|2022-07-07 11:30:00|5986.3|5985.3|5990|5989|5991|5990|5984.5|5983.5|147
1657193700000|2022-07-07 11:35:00|5989.8|5988.8|5996.5|5995.5|5998.5|5997.5|5988.5|5987.5|245
1657194000000|2022-07-07 11:40:00|5996.8|5995.8|6005.3|6004.3|6005.8|6004.8|5996.3|5995.3|245
1657194300000|2022-07-07 11:45:00|6005.1|6004.1|6003.3|6002.3|6006.1|6005.1|5999.3|5998.3|145
1657194600000|2022-07-07 11:50:00|6003.6|6002.6|6004.3|6003.3|6005.8|6004.8|6000.6|5999.6|117
1657194900000|2022-07-07 11:55:00|6004.6|6003.6|6008.8|6007.8|6010.3|6009.3|6004.1|6003.1|349
1657195200000|2022-07-07 12:00:00|6009.1|6008.1|6003.6|6002.6|6011.1|6010.1|6003.1|6002.1|163
1657195500000|2022-07-07 12:05:00|6003.8|6002.8|6001.8|6000.8|6004.3|6003.3|6000.6|5999.6|123
1657195800000|2022-07-07 12:10:00|6002.1|6001.1|6004.3|6003.3|6005.1|6004.1|6002.1|6001.1|95
1657196100000|2022-07-07 12:15:00|6004.6|6003.6|6001.8|6000.8|6013.3|6012.3|6001.8|6000.8|2047
1657196400000|2022-07-07 12:20:00|6002.3|6001.3|6006.8|6005.8|6008.8|6007.8|6001.8|6000.8|156
1657196700000|2022-07-07 12:25:00|6007.1|6006.1|6003.6|6002.6|6008.6|6007.6|6003.6|6002.6|217
1657197000000|2022-07-07 12:30:00|6003.3|6002.3|6004.8|6003.8|6006.8|6005.8|6002.3|6001.3|265
1657197300000|2022-07-07 12:35:00|6004.6|6003.6|6010.3|6009.3|6011.8|6010.8|6004.3|6003.3|173
1657197600000|2022-07-07 12:40:00|6010.1|6009.1|6011.3|6010.3|6013.1|6012.1|6009.8|6008.8|220
1657197900000|2022-07-07 12:45:00|6011.1|6010.1|6008.8|6007.8|6015.3|6014.3|6006.8|6005.8|279
1657198200000|2022-07-07 12:50:00|6009.1|6008.1|6013.1|6012.1|6013.3|6012.3|6009.1|6008.1|119
1657198500000|2022-07-07 12:55:00|6012.8|6011.8|6009.8|6008.8|6016.3|6015.3|6009.6|6008.6|308
1657198800000|2022-07-07 13:00:00|6009.3|6008.3|6010.8|6009.8|6013.8|6012.8|6008.6|6007.6|240
1657199100000|2022-07-07 13:05:00|6010.6|6009.6|6009.3|6008.3|6012.3|6011.3|6006.3|6005.3|374
1657199400000|2022-07-07 13:10:00|6009.6|6008.6|6011.6|6010.6|6013.3|6012.3|6009.3|6008.3|233
1657199700000|2022-07-07 13:15:00|6011.3|6010.3|6002.6|6001.6|6011.6|6010.6|6000.6|5999.6|319
1657200000000|2022-07-07 13:20:00|6002.3|6001.3|5998.1|5997.1|6002.3|6001.3|5994.1|5993.1|360
1657200300000|2022-07-07 13:25:00|5997.8|5996.8|5994.8|5993.8|5999.6|5998.6|5993.6|5992.6|250
1657200600000|2022-07-07 13:30:00|5994.3|5993.3|6006.1|6005.1|6006.8|6005.8|5994.3|5993.3|941
1657200900000|2022-07-07 13:35:00|6006.3|6005.3|6017.3|6016.3|6022.3|6021.3|6005.6|6004.6|1220
1657201200000|2022-07-07 13:40:00|6017.6|6016.6|6018.3|6017.3|6021.1|6020.1|6012.8|6011.8|362
1657201500000|2022-07-07 13:45:00|6018.6|6017.6|6024.8|6023.8|6025.8|6024.8|6017.3|6016.3|573
1657201800000|2022-07-07 13:50:00|6025.1|6024.1|6025.1|6024.1|6026.3|6025.3|6019.3|6018.3|545
1657202100000|2022-07-07 13:55:00|6025.6|6024.6|6021.6|6020.6|6026.1|6025.1|6019.8|6018.8|547
1657202400000|2022-07-07 14:00:00|6021.3|6020.3|6007.8|6006.8|6021.3|6020.3|6005.6|6004.6|514
1657202700000|2022-07-07 14:05:00|6007.6|6006.6|6008.8|6007.8|6009.8|6008.8|6001.6|6000.6|587
1657203000000|2022-07-07 14:10:00|6008.3|6007.3|6007.3|6006.3|6013.1|6012.1|6005.8|6004.8|469
1657203300000|2022-07-07 14:15:00|6007.1|6006.1|6005.8|6004.8|6009.8|6008.8|6003.8|6002.8|305
1657203600000|2022-07-07 14:20:00|6005.6|6004.6|6004.8|6003.8|6006.6|6005.6|5999.1|5998.1|379
1657203900000|2022-07-07 14:25:00|6005.1|6004.1|6006.1|6005.1|6008.3|6007.3|6003.6|6002.6|205
1657204200000|2022-07-07 14:30:00|6005.8|6004.8|6010.8|6009.8|6012.8|6011.8|6005.8|6004.8|265
1657204500000|2022-07-07 14:35:00|6011.1|6010.1|6007.6|6006.6|6011.1|6010.1|6005.1|6004.1|352
1657204800000|2022-07-07 14:40:00|6007.3|6006.3|6006.3|6005.3|6008.6|6007.6|6004.6|6003.6|321
1657205100000|2022-07-07 14:45:00|6006.6|6005.6|6012.1|6011.1|6014.8|6013.8|6003.6|6002.6|308
1657205400000|2022-07-07 14:50:00|6011.8|6010.8|6015.8|6014.8|6017.6|6016.6|6011.6|6010.6|391
1657205700000|2022-07-07 14:55:00|6016.1|6015.1|6011.3|6010.3|6016.6|6015.6|6010.1|6009.1|410
1657206000000|2022-07-07 15:00:00|6011.8|6010.8|6014.6|6013.6|6015.1|6014.1|6010.6|6009.6|473
1657206300000|2022-07-07 15:05:00|6014.8|6013.8|6014.1|6013.1|6018.6|6017.6|6013.6|6012.6|392
1657206600000|2022-07-07 15:10:00|6013.8|6012.8|6014.1|6013.1|6016.1|6015.1|6012.1|6011.1|361
1657206900000|2022-07-07 15:15:00|6013.8|6012.8|6014.3|6013.3|6017.8|6016.8|6013.6|6012.6|415
1657207200000|2022-07-07 15:20:00|6014.1|6013.1|6011.1|6010.1|6016.1|6015.1|6008.8|6007.8|686
1657207500000|2022-07-07 15:25:00|6011.3|6010.3|6011.3|6010.3|6015.1|6014.1|6009.6|6008.6|874
1657207800000|2022-07-07 15:30:00|6011.8|6009.8|6007.6|6005.6|6013.1|6011.1|6005.3|6003.3|2940
1657208100000|2022-07-07 15:35:00|6008.8|6006.8|6011.3|6009.3|6012.3|6010.3|6006.6|6004.6|1008
1657208400000|2022-07-07 15:40:00|6011.6|6009.6|6014.3|6012.3|6015.3|6013.3|6009.6|6007.6|311
1657208700000|2022-07-07 15:45:00|6014.1|6012.1|6015.3|6013.3|6019.1|6017.1|6013.6|6011.6|264
1657209000000|2022-07-07 15:50:00|6015.6|6013.6|6008.6|6006.6|6017.1|6015.1|6008.3|6006.3|210
1657209300000|2022-07-07 15:55:00|6008.3|6006.3|6010.8|6008.8|6011.6|6009.6|6007.3|6005.3|193
1657209600000|2022-07-07 16:00:00|6011.1|6009.1|6013.8|6011.8|6013.8|6011.8|6008.8|6006.8|150
1657209900000|2022-07-07 16:05:00|6013.6|6011.6|6013.8|6011.8|6016.1|6014.1|6011.8|6009.8|105
1657210200000|2022-07-07 16:10:00|6013.6|6011.6|6013.6|6011.6|6016.1|6014.1|6010.6|6008.6|137
1657210500000|2022-07-07 16:15:00|6013.3|6011.3|6014.6|6012.6|6015.6|6013.6|6012.1|6010.1|40
1657210800000|2022-07-07 16:20:00|6014.3|6012.3|6012.1|6010.1|6015.3|6013.3|6011.8|6009.8|119
1657211100000|2022-07-07 16:25:00|6012.3|6010.3|6016.3|6014.3|6016.8|6014.8|6011.3|6009.3|109
1657211400000|2022-07-07 16:30:00|6016.6|6014.6|6017.8|6015.8|6018.8|6016.8|6016.1|6014.1|91
1657211700000|2022-07-07 16:35:00|6017.6|6015.6|6017.6|6015.6|6019.1|6017.1|6016.8|6014.8|65
1657212000000|2022-07-07 16:40:00|6017.8|6015.8|6017.8|6015.8|6020.8|6018.8|6017.1|6015.1|120
1657212300000|2022-07-07 16:45:00|6018.1|6016.1|6017.3|6015.3|6020.3|6018.3|6017.1|6015.1|51
1657212600000|2022-07-07 16:50:00|6017.1|6015.1|6015.8|6013.8|6017.3|6015.3|6014.6|6012.6|214
1657212900000|2022-07-07 16:55:00|6015.6|6013.6|6014.1|6012.1|6016.6|6014.6|6013.3|6011.3|58
1657213200000|2022-07-07 17:00:00|6013.8|6011.8|6011.8|6009.8|6015.8|6013.8|6011.1|6009.1|30
1657213500000|2022-07-07 17:05:00|6011.6|6009.6|6012.3|6010.3|6013.6|6011.6|6009.3|6007.3|40
1657213800000|2022-07-07 17:10:00|6012.6|6010.6|6008.1|6006.1|6012.6|6010.6|6006.6|6004.6|60
1657214100000|2022-07-07 17:15:00|6007.8|6005.8|6007.6|6005.6|6009.3|6007.3|6006.1|6004.1|66
1657214400000|2022-07-07 17:20:00|6007.8|6005.8|6006.8|6004.8|6009.1|6007.1|6005.6|6003.6|91
1657214700000|2022-07-07 17:25:00|6007.1|6005.1|6007.6|6005.6|6007.8|6005.8|6005.6|6003.6|74
1657215000000|2022-07-07 17:30:00|6007.3|6005.3|6008.6|6006.6|6009.1|6007.1|6005.3|6003.3|82
1657215300000|2022-07-07 17:35:00|6008.3|6006.3|6010.3|6008.3|6011.3|6009.3|6007.6|6005.6|50
1657215600000|2022-07-07 17:40:00|6010.8|6008.8|6013.8|6011.8|6013.8|6011.8|6010.3|6008.3|12
1657215900000|2022-07-07 17:45:00|6013.6|6011.6|6013.1|6011.1|6014.8|6012.8|6012.6|6010.6|32
1657216200000|2022-07-07 17:50:00|6013.3|6011.3|6015.1|6013.1|6015.3|6013.3|6012.3|6010.3|13
1657216500000|2022-07-07 17:55:00|6015.3|6013.3|6017.3|6015.3|6017.6|6015.6|6015.1|6013.1|29
1657216800000|2022-07-07 18:00:00|6017.6|6015.6|6019.3|6017.3|6020.8|6018.8|6017.1|6015.1|87
1657217100000|2022-07-07 18:05:00|6019.1|6017.1|6020.8|6018.8|6021.3|6019.3|6018.8|6016.8|10
1657217400000|2022-07-07 18:10:00|6020.6|6018.6|6021.3|6019.3|6021.3|6019.3|6019.1|6017.1|27
1657217700000|2022-07-07 18:15:00|6021.1|6019.1|6019.8|6017.8|6021.6|6019.6|6019.3|6017.3|57
1657218000000|2022-07-07 18:20:00|6019.6|6017.6|6020.3|6018.3|6020.6|6018.6|6018.3|6016.3|25
1657218300000|2022-07-07 18:25:00|6020.6|6018.6|6021.3|6019.3|6021.6|6019.6|6020.1|6018.1|20
1657218600000|2022-07-07 18:30:00|6021.1|6019.1|6016.6|6014.6|6021.1|6019.1|6016.3|6014.3|82
1657218900000|2022-07-07 18:35:00|6016.8|6014.8|6019.3|6017.3|6019.8|6017.8|6015.1|6013.1|63
1657219200000|2022-07-07 18:40:00|6019.6|6017.6|6015.6|6013.6|6019.6|6017.6|6014.8|6012.8|52
1657219500000|2022-07-07 18:45:00|6015.3|6013.3|6017.6|6015.6|6018.1|6016.1|6014.8|6012.8|11
1657219800000|2022-07-07 18:50:00|6017.8|6015.8|6016.1|6014.1|6017.8|6015.8|6015.3|6013.3|22
1657220100000|2022-07-07 18:55:00|6016.3|6014.3|6018.8|6016.8|6019.6|6017.6|6016.1|6014.1|31
1657220400000|2022-07-07 19:00:00|6018.6|6016.6|6020.8|6018.8|6021.6|6019.6|6017.1|6015.1|61
1657220700000|2022-07-07 19:05:00|6021.1|6019.1|6022.1|6020.1|6023.6|6021.6|6020.1|6018.1|123
1657221000000|2022-07-07 19:10:00|6021.8|6019.8|6024.8|6022.8|6024.8|6022.8|6020.8|6018.8|47
1657221300000|2022-07-07 19:15:00|6024.6|6022.6|6025.3|6023.3|6026.1|6024.1|6024.3|6022.3|34
1657221600000|2022-07-07 19:20:00|6025.1|6023.1|6024.3|6022.3|6026.3|6024.3|6023.8|6021.8|65
1657221900000|2022-07-07 19:25:00|6024.1|6022.1|6019.3|6017.3|6025.1|6023.1|6018.8|6016.8|94
1657222200000|2022-07-07 19:30:00|6019.1|6017.1|6023.1|6021.1|6023.6|6021.6|6019.1|6017.1|62
1657222500000|2022-07-07 19:35:00|6023.3|6021.3|6019.1|6017.1|6024.8|6022.8|6018.8|6016.8|62
1657222800000|2022-07-07 19:40:00|6018.8|6016.8|6020.3|6018.3|6023.1|6021.1|6018.6|6016.6|33
1657223100000|2022-07-07 19:45:00|6020.1|6018.1|6019.3|6017.3|6021.1|6019.1|6017.6|6015.6|51
1657223400000|2022-07-07 19:50:00|6019.6|6017.6|6021.3|6019.3|6022.8|6020.8|6017.6|6015.6|147
1657223700000|2022-07-07 19:55:00|6021.6|6019.6|6022.8|6020.8|6024.6|6022.6|6019.6|6017.6|123
1657224000000|2022-07-07 20:00:00|6024.2|6020.2|6017.9|6013.9|6024.2|6020.2|6017.2|6013.2|0
1657224300000|2022-07-07 20:05:00|6017.6|6013.6|6017.9|6013.9|6020|6016|6017.4|6013.4|0
1657224600000|2022-07-07 20:10:00|6017.6|6013.6|6016.3|6012.3|6019.3|6015.3|6015.8|6011.8|0
1657224900000|2022-07-07 20:15:00|6016.6|6012.6|6014.5|6010.5|6016.6|6012.6|6013.5|6009.5|0
1657225200000|2022-07-07 20:20:00|6014.9|6010.9|6014.6|6010.6|6015.2|6011.2|6014|6010|0
1657225500000|2022-07-07 20:25:00|6014.5|6010.5|6015.6|6011.6|6016.3|6012.3|6014.5|6010.5|0
1657225800000|2022-07-07 20:30:00|6015.4|6011.4|6015.2|6011.2|6016.6|6012.6|6014.5|6010.5|0
1657226100000|2022-07-07 20:35:00|6014.9|6010.9|6015.2|6011.2|6016.2|6012.2|6014.7|6010.7|0
1657226400000|2022-07-07 20:40:00|6015.6|6011.6|6015.2|6011.2|6015.9|6011.9|6014.5|6010.5|0
1657226700000|2022-07-07 20:45:00|6014.9|6010.9|6013.1|6009.1|6016.2|6012.2|6013.1|6009.1|0
1657227000000|2022-07-07 20:50:00|6013.5|6009.5|6014.9|6010.9|6015.2|6011.2|6013.5|6009.5|0
1657227300000|2022-07-07 20:55:00|6015|6011|6014.7|6010.7|6015.9|6011.9|6014.5|6010.5|0
1657227600000|2022-07-07 21:00:00|6014.9|6010.9|6013|6009|6014.9|6010.9|6011.8|6007.8|0
1657227900000|2022-07-07 21:05:00|6012.7|6008.7|6012.7|6008.7|6013|6009|6012.5|6008.5|0
1657228200000|2022-07-07 21:10:00|6012.3|6008.3|6012.8|6008.8|6013|6009|6012.3|6008.3|0
1657228500000|2022-07-07 21:15:00|6013|6009|6013.2|6009.2|6013.2|6009.2|6012.7|6008.7|0
1657228800000|2022-07-07 21:20:00|6013.1|6009.1|6014.4|6010.4|6015.6|6011.6|6013.1|6009.1|0
1657229100000|2022-07-07 21:25:00|6014.2|6010.2|6014.7|6010.7|6015.7|6011.7|6014.2|6010.2|0
1657229400000|2022-07-07 21:30:00|6014.5|6010.5|6015.8|6011.8|6016.3|6012.3|6014.5|6010.5|0
1657229700000|2022-07-07 21:35:00|6016.3|6012.3|6015.9|6011.9|6016.3|6012.3|6015.8|6011.8|0
1657230000000|2022-07-07 21:40:00|6015.8|6011.8|6015.2|6011.2|6015.9|6011.9|6015.1|6011.1|0
1657230300000|2022-07-07 21:45:00|6015.3|6011.3|6015.4|6011.4|6016.1|6012.1|6015.3|6011.3|0
1657230600000|2022-07-07 21:50:00|6015.1|6011.1|6014|6010|6015.4|6011.4|6013.7|6009.7|0
1657230900000|2022-07-07 21:55:00|6014.5|6010.5|6012.3|6008.3|6014.5|6010.5|6012.3|6008.3|0
1657231200000|2022-07-07 22:00:00|6012.8|6008.8|6015.5|6011.5|6015.9|6011.9|6010.7|6006.7|0
1657231500000|2022-07-07 22:05:00|6015.4|6011.4|6016.2|6012.2|6017.3|6013.3|6015|6011|0
1657231800000|2022-07-07 22:10:00|6016.4|6012.4|6016.5|6012.5|6016.9|6012.9|6015.1|6011.1|0
1657232100000|2022-07-07 22:15:00|6016.2|6012.2|6015.5|6011.5|6016.9|6012.9|6015.1|6011.1|0
1657232400000|2022-07-07 22:20:00|6015.6|6011.6|6016.5|6012.5|6016.5|6012.5|6014.8|6010.8|0
1657232700000|2022-07-07 22:25:00|6016.2|6012.2|6015.5|6011.5|6016.2|6012.2|6015.5|6011.5|0
1657233000000|2022-07-07 22:30:00|6016.2|6012.2|6013.8|6009.8|6016.2|6012.2|6013.4|6009.4|0
1657233300000|2022-07-07 22:35:00|6013.4|6009.4|6011.7|6007.7|6014.1|6010.1|6011.7|6007.7|0
1657233600000|2022-07-07 22:40:00|6012|6008|6012.4|6008.4|6012.7|6008.7|6011.3|6007.3|0
1657233900000|2022-07-07 22:45:00|6012.2|6008.2|6012.7|6008.7|6014.1|6010.1|6011.4|6007.4|0
1657234200000|2022-07-07 22:50:00|6012.9|6008.9|6014.1|6010.1|6014.3|6010.3|6012.7|6008.7|0
1657234500000|2022-07-07 22:55:00|6013.8|6009.8|6016.3|6012.3|6017|6013|6013.4|6009.4|0
1657234800000|2022-07-07 23:00:00|6016.6|6012.6|6014.9|6010.9|6017.3|6013.3|6013.5|6009.5|0
1657235100000|2022-07-07 23:05:00|6014.7|6010.7|6011.1|6007.1|6014.7|6010.7|6010|6006|0
1657235400000|2022-07-07 23:10:00|6011.2|6007.2|6012.1|6008.1|6012.8|6008.8|6010.4|6006.4|0
1657235700000|2022-07-07 23:15:00|6012.5|6008.5|6011.3|6008.3|6013.7|6010.7|6011.3|6008.3|0
1657236000000|2022-07-07 23:20:00|6011.1|6008.1|6012.3|6009.3|6012.3|6009.3|6010.6|6007.6|0
1657236300000|2022-07-07 23:25:00|6012.7|6009.7|6012.9|6009.9|6013.2|6010.2|6012|6009|0
1657236600000|2022-07-07 23:30:00|6013|6010|6012.7|6009.7|6013|6010|6011.3|6008.3|0
1657236900000|2022-07-07 23:35:00|6013|6010|6013.5|6010.5|6014.5|6011.5|6013|6010|0
1657237200000|2022-07-07 23:40:00|6013.4|6010.4|6014.2|6011.2|6015.4|6012.4|6011.1|6008.1|0
1657237500000|2022-07-07 23:45:00|6013.8|6010.8|6013.9|6010.9|6014.4|6011.4|6011.4|6008.4|0
1657237800000|2022-07-07 23:50:00|6013.8|6010.8|6013.5|6010.5|6014.2|6011.2|6012.1|6009.1|0
1657238100000|2022-07-07 23:55:00|6013.8|6010.8|6011.8|6008.8|6013.9|6010.9|6011.8|6008.8|0
1657238400000|2022-07-08 00:00:00|6012.1|6009.1|6013.9|6010.9|6019.1|6016.1|6012.1|6009.1|0
1657238700000|2022-07-08 00:05:00|6013.8|6010.8|6008.9|6005.9|6013.8|6010.8|6007.7|6004.7|0
1657239000000|2022-07-08 00:10:00|6008.8|6005.8|6014|6011|6014.1|6011.1|6008.8|6005.8|0
1657239300000|2022-07-08 00:15:00|6013.8|6010.8|6016.3|6013.3|6016.3|6013.3|6006.1|6003.1|0
1657239600000|2022-07-08 00:20:00|6018|6015|6014.6|6011.6|6018|6015|6012|6009|0
1657239900000|2022-07-08 00:25:00|6013.7|6010.7|6014.6|6011.6|6016.3|6013.3|6011.2|6008.2|0
1657240200000|2022-07-08 00:30:00|6016.3|6013.3|6012.9|6009.9|6016.3|6013.3|6012.9|6009.9|0
1657240500000|2022-07-08 00:35:00|6012.8|6009.8|6018.2|6015.2|6019.9|6016.9|6012.8|6009.8|0
1657240800000|2022-07-08 00:40:00|6019.9|6016.9|6023.2|6020.2|6025.1|6022.1|6019.8|6016.8|0
1657241100000|2022-07-08 00:45:00|6024.9|6021.9|6023.2|6020.2|6024.9|6021.9|6021.5|6018.5|0
1657241400000|2022-07-08 00:50:00|6024.1|6021.1|6026.7|6023.7|6028.4|6025.4|6023.2|6020.2|0
1657241700000|2022-07-08 00:55:00|6026.6|6023.6|6027.4|6024.4|6029.2|6026.2|6025.6|6022.6|0
1657242000000|2022-07-08 01:00:00|6029.1|6026.1|6025.6|6022.6|6029.1|6026.1|6025.6|6022.6|0
1657242300000|2022-07-08 01:05:00|6024.7|6021.7|6025.6|6022.6|6027.3|6024.3|6023.9|6020.9|0
1657242600000|2022-07-08 01:10:00|6027.3|6024.3|6027.3|6024.3|6029|6026|6025.6|6022.6|0
1657242900000|2022-07-08 01:15:00|6027.4|6024.4|6030.1|6027.1|6034.5|6031.5|6027.3|6024.3|0
1657243200000|2022-07-08 01:20:00|6029.3|6026.3|6029.1|6026.1|6031|6028|6028.2|6025.2|0
1657243500000|2022-07-08 01:25:00|6028.3|6025.3|6030|6027|6033.4|6030.4|6028.3|6025.3|0
1657243800000|2022-07-08 01:30:00|6030.9|6027.9|6026.6|6023.6|6033.4|6030.4|6024.9|6021.9|0
1657244100000|2022-07-08 01:35:00|6026.5|6023.5|6026.5|6023.5|6026.6|6023.6|6024.8|6021.8|0
1657244400000|2022-07-08 01:40:00|6026.8|6023.8|6030.2|6027.2|6030.2|6027.2|6026.8|6023.8|0
1657244700000|2022-07-08 01:45:00|6029.4|6026.4|6023.4|6020.4|6030.2|6027.2|6023.4|6020.4|0
1657245000000|2022-07-08 01:50:00|6025.1|6022.1|6020|6017|6025.1|6022.1|6019.9|6016.9|0
1657245300000|2022-07-08 01:55:00|6021.6|6018.6|6021.7|6018.7|6021.7|6018.7|6018.2|6015.2|0
1657245600000|2022-07-08 02:00:00|6023.4|6020.4|6023.4|6020.4|6025.1|6022.1|6023.4|6020.4|0
1657245900000|2022-07-08 02:05:00|6021.7|6018.7|6021.6|6018.6|6023.4|6020.4|6019.9|6016.9|0
1657246200000|2022-07-08 02:10:00|6023.3|6020.3|6025.6|6022.6|6025.6|6022.6|6023.3|6020.3|0
1657246500000|2022-07-08 02:15:00|6027.2|6024.2|6025.6|6022.6|6027.3|6024.3|6023.9|6020.9|0
1657246800000|2022-07-08 02:20:00|6027.3|6024.3|6027.1|6024.1|6029|6026|6025.6|6022.6|0
1657247100000|2022-07-08 02:25:00|6025.4|6022.4|6028.8|6025.8|6030.5|6027.5|6025.4|6022.4|0
1657247400000|2022-07-08 02:30:00|6030.5|6027.5|6020.3|6017.3|6032.2|6029.2|6020.3|6017.3|0
1657247700000|2022-07-08 02:35:00|6018.6|6015.6|6023.7|6020.7|6023.8|6020.8|6018.6|6015.6|0
1657248000000|2022-07-08 02:40:00|6022.1|6019.1|6018.6|6015.6|6023.8|6020.8|6018.6|6015.6|0
1657248300000|2022-07-08 02:45:00|6018.5|6015.5|6011.8|6008.8|6018.6|6015.6|6008.4|6005.4|0
1657248600000|2022-07-08 02:50:00|6012.6|6009.6|6015.7|6012.7|6017.4|6014.4|6011.8|6008.8|0
1657248900000|2022-07-08 02:55:00|6014|6011|6001.6|5998.6|6014|6011|5999.8|5996.8|0
1657249200000|2022-07-08 03:00:00|6000.8|5997.8|6000|5997|6003.3|6000.3|5994.3|5991.3|0
1657249500000|2022-07-08 03:05:00|6000.9|5997.9|6009.8|6006.8|6009.9|6006.9|6000|5997|0
1657249800000|2022-07-08 03:10:00|6009.9|6006.9|6013.2|6010.2|6016.6|6013.6|6008.2|6005.2|0
1657250100000|2022-07-08 03:15:00|6014.9|6011.9|6013.2|6010.2|6016.6|6013.6|6011.5|6008.5|0
1657250400000|2022-07-08 03:20:00|6014.9|6011.9|6016.6|6013.6|6016.6|6013.6|6013.1|6010.1|0
1657250700000|2022-07-08 03:25:00|6017.4|6014.4|6014.7|6011.7|6018.3|6015.3|6013|6010|0
1657251000000|2022-07-08 03:30:00|6014.8|6011.8|6018.1|6015.1|6021.6|6018.6|6014.8|6011.8|0
1657251300000|2022-07-08 03:35:00|6018.2|6015.2|6019.7|6016.7|6021.5|6018.5|6017.3|6014.3|0
1657251600000|2022-07-08 03:40:00|6019.8|6016.8|6014.6|6011.6|6019.8|6016.8|6012.9|6009.9|0
1657251900000|2022-07-08 03:45:00|6012.9|6009.9|6016.4|6013.4|6018.1|6015.1|6009.6|6006.6|0
1657252200000|2022-07-08 03:50:00|6015.5|6012.5|6014.3|6011.3|6016.4|6013.4|6012.6|6009.6|0
1657252500000|2022-07-08 03:55:00|6014.2|6011.2|6012.5|6009.5|6014.3|6011.3|6010|6007|0
1657252800000|2022-07-08 04:00:00|6010.8|6007.8|6015.9|6012.9|6015.9|6012.9|6010.8|6007.8|0
1657253100000|2022-07-08 04:05:00|6016.8|6013.8|6015.9|6012.9|6017.6|6014.6|6012.4|6009.4|0
1657253400000|2022-07-08 04:10:00|6016.7|6013.7|6014.1|6011.1|6017.6|6014.6|6012.4|6009.4|0
1657253700000|2022-07-08 04:15:00|6015.8|6012.8|6012.4|6009.4|6015.8|6012.8|6012.4|6009.4|0
1657254000000|2022-07-08 04:20:00|6013.3|6010.3|6014.1|6011.1|6014.1|6011.1|6012.4|6009.4|0
1657254300000|2022-07-08 04:25:00|6012.4|6009.4|6014.1|6011.1|6014.1|6011.1|6012.4|6009.4|0
1657254600000|2022-07-08 04:30:00|6015.8|6012.8|6015.8|6012.8|6019.2|6016.2|6014.1|6011.1|0
1657254900000|2022-07-08 04:35:00|6016.6|6013.6|6015.8|6012.8|6017.5|6014.5|6014|6011|0
1657255200000|2022-07-08 04:40:00|6015.7|6012.7|6017.4|6014.4|6017.5|6014.5|6015.7|6012.7|0
1657255500000|2022-07-08 04:45:00|6015.7|6012.7|6018.9|6015.9|6018.9|6015.9|6015.6|6012.6|0
1657255800000|2022-07-08 04:50:00|6018.1|6015.1|6018.6|6015.6|6018.9|6015.9|6016.9|6013.9|0
1657256100000|2022-07-08 04:55:00|6020.3|6017.3|6022|6019|6023.7|6020.7|6018.6|6015.6|0
1657256400000|2022-07-08 05:00:00|6022.9|6019.9|6017.6|6014.6|6023.7|6020.7|6017.6|6014.6|0
1657256700000|2022-07-08 05:05:00|6018.4|6015.4|6019.2|6016.2|6019.3|6016.3|6016.6|6013.6|0
1657257000000|2022-07-08 05:10:00|6018.4|6015.4|6014.1|6011.1|6020.9|6017.9|6014.1|6011.1|0
1657257300000|2022-07-08 05:15:00|6015|6012|6018.2|6015.2|6019.9|6016.9|6014.1|6011.1|0
1657257600000|2022-07-08 05:20:00|6016.5|6013.5|6013.8|6010.8|6018.2|6015.2|6013.8|6010.8|0
1657257900000|2022-07-08 05:25:00|6013.9|6010.9|6019|6016|6020.8|6017.8|6013.3|6010.3|0
1657258200000|2022-07-08 05:30:00|6018.9|6015.9|6019|6016|6019|6016|6015.6|6012.6|0
1657258500000|2022-07-08 05:35:00|6018.2|6015.2|6015.6|6012.6|6019.1|6016.1|6015.6|6012.6|0
1657258800000|2022-07-08 05:40:00|6015.5|6012.5|6010.5|6007.5|6015.6|6012.6|6010.4|6007.4|0
1657259100000|2022-07-08 05:45:00|6010.4|6007.4|6012.2|6009.2|6012.2|6009.2|6008.7|6005.7|0
1657259400000|2022-07-08 05:50:00|6010.5|6007.5|6007|6004|6010.5|6007.5|6005.4|6002.4|0
1657259700000|2022-07-08 05:55:00|6005.4|6002.4|6004|6001|6009.7|6006.7|6004|6001|0
1657260000000|2022-07-08 06:00:00|6002.4|5999.4|5999.1|5997.1|6004.8|6002.8|5998.1|5996.1|187
1657260300000|2022-07-08 06:05:00|5999.3|5997.3|6004.3|6002.3|6004.3|6002.3|5997.3|5995.3|124
1657260600000|2022-07-08 06:10:00|6004.6|6002.6|6004.8|6002.8|6007.6|6005.6|6004.3|6002.3|93
1657260900000|2022-07-08 06:15:00|6005.1|6003.1|6000.6|5998.6|6006.6|6004.6|5999.6|5997.6|43
1657261200000|2022-07-08 06:20:00|6000.3|5998.3|5996.8|5994.8|6001.6|5999.6|5996.6|5994.6|58
1657261500000|2022-07-08 06:25:00|5996.6|5994.6|5993.8|5991.8|5996.8|5994.8|5993.6|5991.6|36
1657261800000|2022-07-08 06:30:00|5994.1|5992.1|5990.8|5988.8|5994.3|5992.3|5990.8|5988.8|86
1657262100000|2022-07-08 06:35:00|5990.6|5988.6|5992.8|5990.8|5992.8|5990.8|5989.8|5987.8|17
1657262400000|2022-07-08 06:40:00|5992.6|5990.6|5993.3|5991.3|5994.1|5992.1|5991.8|5989.8|18
1657262700000|2022-07-08 06:45:00|5993.6|5991.6|5994.6|5992.6|5996.1|5994.1|5992.6|5990.6|45
1657263000000|2022-07-08 06:50:00|5994.3|5992.3|5996.3|5994.3|5996.3|5994.3|5993.6|5991.6|56
1657263300000|2022-07-08 06:55:00|5996.6|5994.6|6007.6|6005.6|6007.8|6005.8|5996.3|5994.3|412
1657263600000|2022-07-08 07:00:00|6007.3|6005.3|5999.6|5998.6|6008.1|6007.1|5996.8|5995.8|1013
1657263900000|2022-07-08 07:05:00|5999.3|5998.3|5998.1|5997.1|6001.6|6000.6|5992.1|5991.1|705
1657264200000|2022-07-08 07:10:00|5997.3|5996.3|5992.8|5991.8|6002.3|6001.3|5990.1|5989.1|534
1657264500000|2022-07-08 07:15:00|5992.6|5991.6|5999.3|5998.3|6002.1|6001.1|5992.1|5991.1|426
1657264800000|2022-07-08 07:20:00|5999.1|5998.1|6009.6|6008.6|6010.8|6009.8|5997.3|5996.3|383
1657265100000|2022-07-08 07:25:00|6009.8|6008.8|6007.1|6006.1|6012.6|6011.6|6006.1|6005.1|372
1657265400000|2022-07-08 07:30:00|6006.8|6005.8|6015.8|6014.8|6015.8|6014.8|6005.1|6004.1|379
1657265700000|2022-07-08 07:35:00|6015.6|6014.6|6019.8|6018.8|6023.6|6022.6|6013.8|6012.8|443
1657266000000|2022-07-08 07:40:00|6019.7|6018.7|6008.2|6007.2|6021.5|6020.5|6008.2|6007.2|664
1657266300000|2022-07-08 07:45:00|6008.5|6007.5|6002.2|6001.2|6009|6008|5998.5|5997.5|534
1657266600000|2022-07-08 07:50:00|6002|6001|6001.2|6000.2|6004|6003|5998.5|5997.5|428
1657266900000|2022-07-08 07:55:00|6001.5|6000.5|6007.7|6006.7|6009.2|6008.2|6001|6000|296
1657267200000|2022-07-08 08:00:00|6007.5|6006.5|6008.7|6007.7|6009.7|6008.7|6004|6003|176
1657267500000|2022-07-08 08:05:00|6008.5|6007.5|6011.2|6010.2|6013|6012|6006.5|6005.5|345
1657267800000|2022-07-08 08:10:00|6011.5|6010.5|6002.7|6001.7|6012.2|6011.2|6001|6000|295
1657268100000|2022-07-08 08:15:00|6003|6002|5998.7|5997.7|6004|6003|5997.2|5996.2|256
1657268400000|2022-07-08 08:20:00|5998.5|5997.5|5990|5989|5998.7|5997.7|5989.7|5988.7|324
1657268700000|2022-07-08 08:25:00|5989.7|5988.7|5982.7|5981.7|5991.2|5990.2|5982.7|5981.7|396
1657269000000|2022-07-08 08:30:00|5982.5|5981.5|5967.5|5966.5|5982.5|5981.5|5967.5|5966.5|600
1657269300000|2022-07-08 08:35:00|5967.7|5966.7|5964.2|5963.2|5969.5|5968.5|5961.7|5960.7|545
1657269600000|2022-07-08 08:40:00|5964|5963|5968.2|5967.2|5968.5|5967.5|5964|5963|271
1657269900000|2022-07-08 08:45:00|5968.5|5967.5|5972.5|5971.5|5973.2|5972.2|5965|5964|358
1657270200000|2022-07-08 08:50:00|5972.7|5971.7|5977.2|5976.2|5978.7|5977.7|5970.5|5969.5|451
1657270500000|2022-07-08 08:55:00|5977|5976|5969.7|5968.7|5978|5977|5969|5968|335
1657270800000|2022-07-08 09:00:00|5970|5969|5961.7|5960.7|5972.7|5971.7|5961.5|5960.5|287
1657271100000|2022-07-08 09:05:00|5961.2|5960.2|5953.7|5952.7|5962|5961|5952.5|5951.5|479
1657271400000|2022-07-08 09:10:00|5954.2|5953.2|5952.7|5951.7|5958|5957|5952.2|5951.2|371
1657271700000|2022-07-08 09:15:00|5952.5|5951.5|5959|5958|5961.7|5960.7|5951.7|5950.7|262
1657272000000|2022-07-08 09:20:00|5958.7|5957.7|5966.2|5965.2|5968.2|5967.2|5957.5|5956.5|519
1657272300000|2022-07-08 09:25:00|5966|5965|5971|5970|5971|5970|5960.2|5959.2|312
1657272600000|2022-07-08 09:30:00|5970.5|5969.5|5983.5|5982.5|5985|5984|5970.5|5969.5|375
1657272900000|2022-07-08 09:35:00|5983.2|5982.2|5992.7|5991.7|5993|5992|5981.5|5980.5|430
1657273200000|2022-07-08 09:40:00|5993|5992|6005.2|6004.2|6006.7|6005.7|5992.5|5991.5|422
1657273500000|2022-07-08 09:45:00|6005|6004|5997.2|5996.2|6005.7|6004.7|5996.7|5995.7|329
1657273800000|2022-07-08 09:50:00|5996.2|5995.2|5989.2|5988.2|5996.7|5995.7|5987.7|5986.7|504
1657274100000|2022-07-08 09:55:00|5989.5|5988.5|5994|5993|5999|5998|5989.5|5988.5|285
1657274400000|2022-07-08 10:00:00|5993.5|5992.5|5996.7|5995.7|6001.5|6000.5|5992.7|5991.7|178
1657274700000|2022-07-08 10:05:00|5996.5|5995.5|6010.5|6009.5|6010.7|6009.7|5996|5995|423
1657275000000|2022-07-08 10:10:00|6010.7|6009.7|6016.2|6015.2|6018.5|6017.5|6007.2|6006.2|446
1657275300000|2022-07-08 10:15:00|6016|6015|6030.5|6029.5|6031|6030|6015.2|6014.2|523
1657275600000|2022-07-08 10:20:00|6030.7|6029.7|6041.2|6040.2|6041.2|6040.2|6027.2|6026.2|442
1657275900000|2022-07-08 10:25:00|6041.5|6040.5|6048.2|6047.2|6056|6055|6038.2|6037.2|662
1657276200000|2022-07-08 10:30:00|6048.5|6047.5|6047.7|6046.7|6054|6053|6042.2|6041.2|478
1657276500000|2022-07-08 10:35:00|6046.7|6045.7|6044.2|6043.2|6049.7|6048.7|6038.2|6037.2|444
1657276800000|2022-07-08 10:40:00|6044.5|6043.5|6039.2|6038.2|6045|6044|6036.7|6035.7|144
1657277100000|2022-07-08 10:45:00|6039.5|6038.5|6033.5|6032.5|6041.7|6040.7|6033|6032|340
1657277400000|2022-07-08 10:50:00|6033.7|6032.7|6018.2|6017.2|6033.7|6032.7|6018.2|6017.2|606
1657277700000|2022-07-08 10:55:00|6018|6017|6018.7|6017.7|6019.7|6018.7|6010.7|6009.7|387
1657278000000|2022-07-08 11:00:00|6019|6018|6019|6018|6022.7|6021.7|6017|6016|249
1657278300000|2022-07-08 11:05:00|6018.7|6017.7|6010|6009|6020.5|6019.5|6009.5|6008.5|267
1657278600000|2022-07-08 11:10:00|6010.2|6009.2|6018|6017|6019.5|6018.5|6009.7|6008.7|217
1657278900000|2022-07-08 11:15:00|6017.7|6016.7|6020.7|6019.7|6022.7|6021.7|6015.7|6014.7|174
1657279200000|2022-07-08 11:20:00|6020.5|6019.5|6022.7|6021.7|6023.7|6022.7|6016.7|6015.7|187
1657279500000|2022-07-08 11:25:00|6023|6022|6018|6017|6023.2|6022.2|6014|6013|177
1657279800000|2022-07-08 11:30:00|6018.2|6017.2|6017.7|6016.7|6021.7|6020.7|6016.7|6015.7|101
1657280100000|2022-07-08 11:35:00|6017.5|6016.5|6013.7|6012.7|6017.5|6016.5|6009.7|6008.7|143
1657280400000|2022-07-08 11:40:00|6013.6|6012.6|6011.1|6010.1|6014.6|6013.6|6009.6|6008.6|130
1657280700000|2022-07-08 11:45:00|6011.4|6010.4|6015.6|6014.6|6015.6|6014.6|6009.1|6008.1|170
1657281000000|2022-07-08 11:50:00|6015.4|6014.4|6015.1|6014.1|6017.1|6016.1|6011.6|6010.6|43
1657281300000|2022-07-08 11:55:00|6014.9|6013.9|6014.6|6013.6|6015.6|6014.6|6008.9|6007.9|96
1657281600000|2022-07-08 12:00:00|6014.4|6013.4|6017.1|6016.1|6017.6|6016.6|6013.4|6012.4|100
1657281900000|2022-07-08 12:05:00|6016.9|6015.9|6016.1|6015.1|6017.9|6016.9|6011.4|6010.4|88
1657282200000|2022-07-08 12:10:00|6015.9|6014.9|6018.6|6017.6|6019.4|6018.4|6015.4|6014.4|122
1657282500000|2022-07-08 12:15:00|6018.4|6017.4|6021.6|6020.6|6022.4|6021.4|6018.4|6017.4|188
1657282800000|2022-07-08 12:20:00|6021.4|6020.4|6017.6|6016.6|6025.4|6024.4|6017.1|6016.1|205
1657283100000|2022-07-08 12:25:00|6017.9|6016.9|6017.6|6016.6|6021.6|6020.6|6013.6|6012.6|236
1657283400000|2022-07-08 12:30:00|6017.9|6016.9|6000.1|5999.1|6017.9|6016.9|5987.6|5986.6|1065
1657283700000|2022-07-08 12:35:00|6000.4|5999.4|6001.1|6000.1|6011.9|6010.9|5994.6|5993.6|443
1657284000000|2022-07-08 12:40:00|6000.9|5999.9|5984.9|5983.9|6002.1|6001.1|5980.9|5979.9|541
1657284300000|2022-07-08 12:45:00|5984.6|5983.6|5977.6|5976.6|5987.4|5986.4|5968.1|5967.1|564
1657284600000|2022-07-08 12:50:00|5977.4|5976.4|5989.6|5988.6|5991.6|5990.6|5976.1|5975.1|362
1657284900000|2022-07-08 12:55:00|5989.4|5988.4|5997.6|5996.6|5998.4|5997.4|5988.6|5987.6|248
1657285200000|2022-07-08 13:00:00|5998.1|5997.1|6008.1|6007.1|6008.6|6007.6|5998.1|5997.1|264
1657285500000|2022-07-08 13:05:00|6007.9|6006.9|6010.1|6009.1|6010.6|6009.6|6002.6|6001.6|194
1657285800000|2022-07-08 13:10:00|6010.4|6009.4|6009.6|6008.6|6012.1|6011.1|6004.4|6003.4|252
1657286100000|2022-07-08 13:15:00|6009.4|6008.4|6009.6|6008.6|6012.6|6011.6|6007.6|6006.6|175
1657286400000|2022-07-08 13:20:00|6009.4|6008.4|6005.6|6004.6|6009.4|6008.4|6004.1|6003.1|369
1657286700000|2022-07-08 13:25:00|6005.4|6004.4|6004.6|6003.6|6007.9|6006.9|5995.6|5994.6|1157
1657287000000|2022-07-08 13:30:00|6004.9|6003.9|6009.1|6008.1|6011.6|6010.6|5999.1|5998.1|889
1657287300000|2022-07-08 13:35:00|6009.6|6008.6|6012.1|6011.1|6013.9|6012.9|6004.4|6003.4|514
1657287600000|2022-07-08 13:40:00|6012.4|6011.4|6016.6|6015.6|6021.9|6020.9|6009.6|6008.6|440
1657287900000|2022-07-08 13:45:00|6016.9|6015.9|5995.1|5994.1|6021.1|6020.1|5994.6|5993.6|341
1657288200000|2022-07-08 13:50:00|5994.9|5993.9|5986.9|5985.9|5996.1|5995.1|5983.9|5982.9|428
1657288500000|2022-07-08 13:55:00|5986.1|5985.1|5987.6|5986.6|5993.9|5992.9|5984.9|5983.9|301
1657288800000|2022-07-08 14:00:00|5988.9|5987.9|5991.6|5990.6|5992.6|5991.6|5981.1|5980.1|404
1657289100000|2022-07-08 14:05:00|5991.4|5990.4|5990.6|5989.6|5992.1|5991.1|5981.4|5980.4|294
1657289400000|2022-07-08 14:10:00|5990.9|5989.9|5998.7|5997.7|5998.7|5997.7|5987.7|5986.7|295
1657289700000|2022-07-08 14:15:00|5998.9|5997.9|6002.4|6001.4|6005.7|6004.7|5996.7|5995.7|276
1657290000000|2022-07-08 14:20:00|6003.2|6002.2|6012.9|6011.9|6013.2|6012.2|6000.2|5999.2|302
1657290300000|2022-07-08 14:25:00|6013.2|6012.2|6030.9|6029.9|6030.9|6029.9|6012.9|6011.9|506
1657290600000|2022-07-08 14:30:00|6031.2|6030.2|6030.9|6029.9|6034.4|6033.4|6027.9|6026.9|435
1657290900000|2022-07-08 14:35:00|6030.7|6029.7|6033.4|6032.4|6037.7|6036.7|6029.9|6028.9|254
1657291200000|2022-07-08 14:40:00|6033.7|6032.7|6036.4|6035.4|6037.4|6036.4|6030.2|6029.2|315
1657291500000|2022-07-08 14:45:00|6035.7|6034.7|6033.9|6032.9|6037.4|6036.4|6031.9|6030.9|290
1657291800000|2022-07-08 14:50:00|6034.2|6033.2|6030.4|6029.4|6036.4|6035.4|6027.4|6026.4|1072
1657292100000|2022-07-08 14:55:00|6030.2|6029.2|6033.9|6032.9|6034.2|6033.2|6027.4|6026.4|341
1657292400000|2022-07-08 15:00:00|6034.4|6033.4|6031.9|6030.9|6036.2|6035.2|6028.9|6027.9|330
1657292700000|2022-07-08 15:05:00|6031.7|6030.7|6037.9|6036.9|6038.4|6037.4|6026.9|6025.9|402
1657293000000|2022-07-08 15:10:00|6037.7|6036.7|6027.9|6026.9|6038.2|6037.2|6026.9|6025.9|269
1657293300000|2022-07-08 15:15:00|6027.7|6026.7|6024.9|6023.9|6030.4|6029.4|6021.9|6020.9|460
1657293600000|2022-07-08 15:20:00|6024.7|6023.7|6027.9|6026.9|6028.2|6027.2|6024.7|6023.7|439
1657293900000|2022-07-08 15:25:00|6028.2|6027.2|6032.7|6031.7|6034.7|6033.7|6027.4|6026.4|927
1657294200000|2022-07-08 15:30:00|6033.2|6031.2|6034.4|6032.4|6038.7|6036.7|6032.2|6030.2|1640
1657294500000|2022-07-08 15:35:00|6034.7|6032.7|6020.9|6018.9|6035.9|6033.9|6019.2|6017.2|1094
1657294800000|2022-07-08 15:40:00|6021.2|6019.2|6018.7|6016.7|6021.2|6019.2|6015.7|6013.7|173
1657295100000|2022-07-08 15:45:00|6019.4|6017.4|6015.7|6013.7|6019.9|6017.9|6012.9|6010.9|318
1657295400000|2022-07-08 15:50:00|6015.4|6013.4|6019.4|6017.4|6021.9|6019.9|6014.9|6012.9|125
1657295700000|2022-07-08 15:55:00|6019.2|6017.2|6025.4|6023.4|6025.4|6023.4|6017.7|6015.7|93
1657296000000|2022-07-08 16:00:00|6025.7|6023.7|6022.2|6020.2|6025.7|6023.7|6021.7|6019.7|200
1657296300000|2022-07-08 16:05:00|6022.4|6020.4|6015.2|6013.2|6022.4|6020.4|6013.9|6011.9|3163
1657296600000|2022-07-08 16:10:00|6014.9|6012.9|6012.4|6010.4|6018.2|6016.2|6012.2|6010.2|128
1657296900000|2022-07-08 16:15:00|6012.2|6010.2|6014.7|6012.7|6015.2|6013.2|6010.9|6008.9|41
1657297200000|2022-07-08 16:20:00|6014.9|6012.9|6007.4|6005.4|6016.9|6014.9|6005.7|6003.7|144
1657297500000|2022-07-08 16:25:00|6007.2|6005.2|6003.2|6001.2|6008.4|6006.4|6001.4|5999.4|202
1657297800000|2022-07-08 16:30:00|6002.4|6000.4|6004.4|6002.4|6006.4|6004.4|6000.7|5998.7|227
1657298100000|2022-07-08 16:35:00|6004.2|6002.2|5998.4|5996.4|6006.9|6004.9|5998.4|5996.4|127
1657298400000|2022-07-08 16:40:00|5998.2|5996.2|5999.2|5997.2|6000.4|5998.4|5994.7|5992.7|115
1657298700000|2022-07-08 16:45:00|5998.9|5996.9|6002.7|6000.7|6003.7|6001.7|5995.7|5993.7|62
1657299000000|2022-07-08 16:50:00|6002.4|6000.4|5997.9|5995.9|6003.4|6001.4|5994.9|5992.9|33
1657299300000|2022-07-08 16:55:00|5997.7|5995.7|5995.4|5993.4|6001.2|5999.2|5994.4|5992.4|53
1657299600000|2022-07-08 17:00:00|5995.9|5993.9|5991.4|5989.4|5996.9|5994.9|5989.2|5987.2|107
1657299900000|2022-07-08 17:05:00|5991.2|5989.2|5998.4|5996.4|5998.4|5996.4|5990.7|5988.7|66
1657300200000|2022-07-08 17:10:00|5998.7|5996.7|6000.9|5998.9|6001.4|5999.4|5997.9|5995.9|37
1657300500000|2022-07-08 17:15:00|6000.7|5998.7|5998.4|5996.4|6000.7|5998.7|5996.2|5994.2|64
1657300800000|2022-07-08 17:20:00|5998.7|5996.7|5997.9|5995.9|5998.9|5996.9|5996.9|5994.9|83
1657301100000|2022-07-08 17:25:00|5998.2|5996.2|6005.9|6003.9|6006.2|6004.2|5997.9|5995.9|15
1657301400000|2022-07-08 17:30:00|6006.2|6004.2|6005.7|6003.7|6007.4|6005.4|6004.9|6002.9|22
1657301700000|2022-07-08 17:35:00|6005.9|6003.9|6006.7|6004.7|6007.2|6005.2|6001.9|5999.9|45
1657302000000|2022-07-08 17:40:00|6006.9|6004.9|6008.4|6006.4|6009.9|6007.9|6006.2|6004.2|25
1657302300000|2022-07-08 17:45:00|6008.2|6006.2|6012.7|6010.7|6012.7|6010.7|6006.2|6004.2|32
1657302600000|2022-07-08 17:50:00|6012.9|6010.9|6012.7|6010.7|6013.4|6011.4|6010.2|6008.2|29
1657302900000|2022-07-08 17:55:00|6012.4|6010.4|6008.7|6006.7|6012.7|6010.7|6007.9|6005.9|19
1657303200000|2022-07-08 18:00:00|6008.4|6006.4|6008.2|6006.2|6009.4|6007.4|6005.2|6003.2|14
1657303500000|2022-07-08 18:05:00|6008.4|6006.4|6012.9|6010.9|6013.7|6011.7|6008.2|6006.2|29
1657303800000|2022-07-08 18:10:00|6012.7|6010.7|6013.2|6011.2|6013.2|6011.2|6010.9|6008.9|21
1657304100000|2022-07-08 18:15:00|6012.9|6010.9|6013.4|6011.4|6013.4|6011.4|6011.2|6009.2|12
1657304400000|2022-07-08 18:20:00|6013.7|6011.7|6016.9|6014.9|6018.2|6016.2|6013.2|6011.2|52
1657304700000|2022-07-08 18:25:00|6016.7|6014.7|6018.4|6016.4|6019.4|6017.4|6015.4|6013.4|42
1657305000000|2022-07-08 18:30:00|6018.2|6016.2|6020.9|6018.9|6020.9|6018.9|6017.9|6015.9|31
1657305300000|2022-07-08 18:35:00|6021.2|6019.2|6021.2|6019.2|6023.7|6021.7|6019.9|6017.9|37
1657305600000|2022-07-08 18:40:00|6020.9|6018.9|6025.4|6023.4|6025.7|6023.7|6020.4|6018.4|132
1657305900000|2022-07-08 18:45:00|6025.7|6023.7|6021.2|6019.2|6025.7|6023.7|6020.9|6018.9|57
1657306200000|2022-07-08 18:50:00|6021.4|6019.4|6018.4|6016.4|6023.7|6021.7|6018.2|6016.2|59
1657306500000|2022-07-08 18:55:00|6017.7|6015.7|6022.9|6020.9|6022.9|6020.9|6017.4|6015.4|70
1657306800000|2022-07-08 19:00:00|6023.2|6021.2|6023.4|6021.4|6024.7|6022.7|6019.4|6017.4|30
1657307100000|2022-07-08 19:05:00|6023.7|6021.7|6020.4|6018.4|6024.7|6022.7|6020.2|6018.2|80
1657307400000|2022-07-08 19:10:00|6020.7|6018.7|6025.7|6023.7|6025.9|6023.9|6019.9|6017.9|55
1657307700000|2022-07-08 19:15:00|6025.4|6023.4|6025.4|6023.4|6026.9|6024.9|6022.7|6020.7|99
1657308000000|2022-07-08 19:20:00|6025.7|6023.7|6022.7|6020.7|6026.9|6024.9|6022.4|6020.4|13
1657308300000|2022-07-08 19:25:00|6022.4|6020.4|6023.4|6021.4|6023.9|6021.9|6020.7|6018.7|31
1657308600000|2022-07-08 19:30:00|6023.2|6021.2|6019.4|6017.4|6024.7|6022.7|6017.2|6015.2|43
1657308900000|2022-07-08 19:35:00|6019.7|6017.7|6017.7|6015.7|6021.7|6019.7|6015.7|6013.7|21
1657309200000|2022-07-08 19:40:00|6017.9|6015.9|6022.2|6020.2|6022.7|6020.7|6017.4|6015.4|42
1657309500000|2022-07-08 19:45:00|6021.9|6019.9|6019.7|6017.7|6022.7|6020.7|6018.4|6016.4|54
1657309800000|2022-07-08 19:50:00|6019.4|6017.4|6018.2|6016.2|6020.7|6018.7|6014.9|6012.9|173
1657310100000|2022-07-08 19:55:00|6017.9|6015.9|6014.2|6012.2|6018.9|6016.9|6011.4|6009.4|185
1657310400000|2022-07-08 20:00:00|6013.2|6011.2|6021.1|6017.1|6022.9|6018.9|6013.2|6010.6|0
1657310700000|2022-07-08 20:05:00|6021.3|6017.3|6021.3|6017.3|6022.8|6018.8|6020.3|6016.3|0
1657311000000|2022-07-08 20:10:00|6021.4|6017.4|6023.2|6019.2|6023.5|6019.5|6021.1|6017.1|0
1657311300000|2022-07-08 20:15:00|6023.5|6019.5|6023.5|6019.5|6023.7|6019.7|6021.4|6017.4|0
1657311600000|2022-07-08 20:20:00|6023.2|6019.2|6022.3|6018.3|6024.2|6020.2|6022.1|6018.1|0
1657311900000|2022-07-08 20:25:00|6022.1|6018.1|6023.2|6019.2|6023.2|6019.2|6021.8|6017.8|0
1657312200000|2022-07-08 20:30:00|6022.8|6018.8|6022.5|6018.5|6023.2|6019.2|6022.1|6018.1|0
1657312500000|2022-07-08 20:35:00|6022.4|6018.4|6021.4|6017.4|6022.4|6018.4|6020.6|6016.6|0
1657312800000|2022-07-08 20:40:00|6021.1|6017.1|6022.8|6018.8|6022.8|6018.8|6021.1|6017.1|0
1657313100000|2022-07-08 20:45:00|6022.4|6018.4|6022.8|6018.8|6023.8|6019.8|6022.1|6018.1|0
1657313400000|2022-07-08 20:50:00|6022.5|6018.5|6022.8|6018.8|6023.5|6019.5|6022.1|6018.1|0
1657313700000|2022-07-08 20:55:00|6023.1|6019.1|6023.3|6019.3|6023.8|6019.8|6022.8|6018.8|0
1657490400000|2022-07-10 22:00:00|6010|6006|6008.3|6004.3|6010|6006|6005.9|6001.9|0
1657490700000|2022-07-10 22:05:00|6009|6005|6010|6006|6011.1|6007.1|6007.9|6003.9|0
1657491000000|2022-07-10 22:10:00|6009.8|6005.8|6006.2|6002.2|6009.8|6005.8|6005.3|6001.3|0
1657491300000|2022-07-10 22:15:00|6006|6002|6003.2|5999.2|6006.7|6002.7|6003.2|5999.2|0
1657491600000|2022-07-10 22:20:00|6003.6|5999.6|6001.9|5997.9|6004.6|6000.6|6000.5|5996.5|0
1657491900000|2022-07-10 22:25:00|6002.2|5998.2|6002.6|5998.6|6004.7|6000.7|6002.2|5998.2|0
1657492200000|2022-07-10 22:30:00|6002.8|5998.8|6002.6|5998.6|6004.7|6000.7|6002.2|5998.2|0
1657492500000|2022-07-10 22:35:00|6002.9|5998.9|6004.5|6000.5|6005|6001|6002.2|5998.2|0
1657492800000|2022-07-10 22:40:00|6004.3|6000.3|6005|6001|6005.7|6001.7|6004.2|6000.2|0
1657493100000|2022-07-10 22:45:00|6004.9|6000.9|6003.7|5999.7|6005.8|6001.8|6003.1|5999.1|0
1657493400000|2022-07-10 22:50:00|6003.8|5999.8|6005.7|6001.7|6005.7|6001.7|6003.6|5999.6|0
1657493700000|2022-07-10 22:55:00|6005.5|6001.5|6004.2|6000.2|6006.4|6002.4|6003.6|5999.6|0
1657494000000|2022-07-10 23:00:00|6004.3|6000.3|6003.1|5999.1|6004.5|6000.5|6002.2|5998.2|0
1657494300000|2022-07-10 23:05:00|6003.3|5999.3|6007.1|6003.1|6008.5|6004.5|6003.3|5999.3|0
1657494600000|2022-07-10 23:10:00|6007.3|6003.3|6008.2|6004.2|6008.2|6004.2|6005|6001|0
1657494900000|2022-07-10 23:15:00|6007.8|6003.8|6004.9|6001.9|6007.8|6004.3|6004.2|6001.2|0
1657495200000|2022-07-10 23:20:00|6004.6|6001.6|6003.6|6000.6|6004.8|6001.8|6002.5|5999.5|0
1657495500000|2022-07-10 23:25:00|6003.4|6000.4|6006.7|6003.7|6006.7|6003.7|6002.5|5999.5|0
1657495800000|2022-07-10 23:30:00|6007|6004|6009.1|6006.1|6011.2|6008.2|6006.7|6003.7|0
1657496100000|2022-07-10 23:35:00|6008.8|6005.8|6009.8|6006.8|6011.2|6008.2|6006.7|6003.7|0
1657496400000|2022-07-10 23:40:00|6010.2|6007.2|6012.8|6009.8|6014|6011|6010.2|6007.2|0
1657496700000|2022-07-10 23:45:00|6012.9|6009.9|6014.7|6011.7|6015.9|6012.9|6012.2|6009.2|0
1657497000000|2022-07-10 23:50:00|6014.5|6011.5|6012.3|6009.3|6015.9|6012.9|6011.9|6008.9|0
1657497300000|2022-07-10 23:55:00|6012.6|6009.6|6011.4|6008.4|6013|6010|6010.2|6007.2|0
1657497600000|2022-07-11 00:00:00|6011.2|6008.2|6010.1|6007.1|6011.9|6008.9|6007.1|6004.1|0
1657497900000|2022-07-11 00:05:00|6009.8|6006.8|6010.1|6007.1|6013.9|6010.9|6008.4|6005.4|0
1657498200000|2022-07-11 00:10:00|6010.3|6007.3|6013.4|6010.4|6014.4|6011.4|6010.3|6007.3|0
1657498500000|2022-07-11 00:15:00|6013.6|6010.6|6000.9|5997.9|6013.6|6010.6|5999.2|5996.2|0
1657498800000|2022-07-11 00:20:00|6001|5998|6007.7|6004.7|6009.5|6006.5|6000.9|5997.9|0
1657499100000|2022-07-11 00:25:00|6008.6|6005.6|6011.1|6008.1|6015.4|6012.4|6007.7|6004.7|0
1657499400000|2022-07-11 00:30:00|6011.2|6008.2|6012.7|6009.7|6016.3|6013.3|6009.4|6006.4|0
1657499700000|2022-07-11 00:35:00|6012.8|6009.8|6011.1|6008.1|6014.4|6011.4|6007.7|6004.7|0
1657500000000|2022-07-11 00:40:00|6012.7|6009.7|6009.3|6006.3|6014.4|6011.4|6009.3|6006.3|0
1657500300000|2022-07-11 00:45:00|6009.4|6006.4|6007.7|6004.7|6012.7|6009.7|6007.7|6004.7|0
1657500600000|2022-07-11 00:50:00|6009.4|6006.4|6012.8|6009.8|6012.8|6009.8|6007.7|6004.7|0
1657500900000|2022-07-11 00:55:00|6013.6|6010.6|6013.6|6010.6|6019.5|6016.5|6012.8|6009.8|0
1657501200000|2022-07-11 01:00:00|6012.8|6009.8|6005.9|6002.9|6014.4|6011.4|6005.9|6002.9|0
1657501500000|2022-07-11 01:05:00|6004.2|6001.2|6002.4|5999.4|6004.2|6001.2|5997.3|5994.3|0
1657501800000|2022-07-11 01:10:00|6003.3|6000.3|6005.9|6002.9|6005.9|6002.9|6000.7|5997.7|0
1657502100000|2022-07-11 01:15:00|6004.2|6001.2|5995.8|5992.8|6004.2|6001.2|5994|5991|0
1657502400000|2022-07-11 01:20:00|5995|5992|5987.3|5984.3|5995.8|5992.8|5987.3|5984.3|0
1657502700000|2022-07-11 01:25:00|5987.4|5984.4|5985.6|5982.6|5992.4|5989.4|5985.6|5982.6|0
1657503000000|2022-07-11 01:30:00|5985.7|5982.7|5987.9|5984.9|5992.8|5989.8|5985.7|5982.7|0
1657503300000|2022-07-11 01:35:00|5986.2|5983.2|5984.7|5981.7|5986.4|5983.4|5981.1|5978.1|0
1657503600000|2022-07-11 01:40:00|5984.8|5981.8|5988.1|5985.1|5989.9|5986.9|5984.8|5981.8|0
1657503900000|2022-07-11 01:45:00|5987.3|5984.3|5988.1|5985.1|5989.8|5986.8|5984.7|5981.7|0
1657504200000|2022-07-11 01:50:00|5986.4|5983.4|5979.5|5976.5|5986.4|5983.4|5976.1|5973.1|0
1657504500000|2022-07-11 01:55:00|5979.6|5976.6|5974.8|5971.8|5982.1|5979.1|5973.1|5970.1|0
1657504800000|2022-07-11 02:00:00|5974.7|5971.7|5973.2|5970.2|5976.7|5973.7|5971.3|5968.3|0
1657505100000|2022-07-11 02:05:00|5973.3|5970.3|5973.3|5970.3|5975|5972|5971.5|5968.5|0
1657505400000|2022-07-11 02:10:00|5973.2|5970.2|5971.6|5968.6|5975|5972|5971.6|5968.6|0
1657505700000|2022-07-11 02:15:00|5973.3|5970.3|5969.9|5966.9|5973.3|5970.3|5968.2|5965.2|0
1657506000000|2022-07-11 02:20:00|5971.6|5968.6|5975|5972|5976.7|5973.7|5971.6|5968.6|0
1657506300000|2022-07-11 02:25:00|5974.9|5971.9|5975|5972|5976.7|5973.7|5973.3|5970.3|0
1657506600000|2022-07-11 02:30:00|5976.7|5973.7|5975.1|5972.1|5976.7|5973.7|5971.6|5968.6|0
1657506900000|2022-07-11 02:35:00|5975|5972|5975.9|5972.9|5977.6|5974.6|5971.6|5968.6|0
1657507200000|2022-07-11 02:40:00|5975.1|5972.1|5975.2|5972.2|5978.5|5975.5|5973.4|5970.4|0
1657507500000|2022-07-11 02:45:00|5983.2|5980.2|5980.7|5977.7|5984.1|5981.1|5980.7|5977.7|0
1657507800000|2022-07-11 02:50:00|5980.9|5977.9|5975.7|5972.7|5982.5|5979.5|5975.7|5972.7|0
1657508100000|2022-07-11 02:55:00|5976.6|5973.6|5977.4|5974.4|5979.2|5976.2|5975.7|5972.7|0
1657508400000|2022-07-11 03:00:00|5975.7|5972.7|5972.4|5969.4|5977.4|5974.4|5972.4|5969.4|0
1657508700000|2022-07-11 03:05:00|5970.7|5967.7|5972.5|5969.5|5974.2|5971.2|5969.1|5966.1|0
1657509000000|2022-07-11 03:10:00|5972.6|5969.6|5967.4|5964.4|5974.2|5971.2|5967.3|5964.3|0
1657509300000|2022-07-11 03:15:00|5956.7|5953.7|5963.2|5960.2|5963.2|5960.2|5955|5952|0
1657509600000|2022-07-11 03:20:00|5963.3|5960.3|5966.2|5963.2|5967.7|5964.7|5962.4|5959.4|0
1657509900000|2022-07-11 03:25:00|5967.9|5964.9|5969.6|5966.6|5969.6|5966.6|5967|5964|0
1657510200000|2022-07-11 03:30:00|5970.4|5967.4|5969.6|5966.6|5970.4|5967.4|5967.9|5964.9|0
1657510500000|2022-07-11 03:35:00|5968.8|5965.8|5971.2|5968.2|5971.4|5968.4|5968.8|5965.8|0
1657510800000|2022-07-11 03:40:00|5971.1|5968.1|5966|5963|5971.1|5968.1|5966|5963|0
1657511100000|2022-07-11 03:45:00|5966.1|5963.1|5967.8|5964.8|5969.5|5966.5|5966|5963|0
1657511400000|2022-07-11 03:50:00|5968.6|5965.6|5967.8|5964.8|5968.6|5965.6|5966.1|5963.1|0
1657511700000|2022-07-11 03:55:00|5969.5|5966.5|5969.5|5966.5|5969.5|5966.5|5967.8|5964.8|0
1657512000000|2022-07-11 04:00:00|5969.6|5966.6|5972.9|5969.9|5972.9|5969.9|5969.6|5966.6|0
1657512300000|2022-07-11 04:05:00|5971.2|5968.2|5971.3|5968.3|5972.9|5969.9|5971.2|5968.2|0
1657512600000|2022-07-11 04:10:00|5973|5970|5973|5970|5973.1|5970.1|5971.3|5968.3|0
1657512900000|2022-07-11 04:15:00|5973.1|5970.1|5973.1|5970.1|5973.1|5970.1|5971.4|5968.4|0
1657513200000|2022-07-11 04:20:00|5973|5970|5970.7|5967.7|5974.1|5971.1|5970.6|5967.6|0
1657513500000|2022-07-11 04:25:00|5971.5|5968.5|5970.8|5967.8|5972.4|5969.4|5970.6|5967.6|0
1657513800000|2022-07-11 04:30:00|5970.7|5967.7|5974.2|5971.2|5974.2|5971.2|5969|5966|0
1657514100000|2022-07-11 04:35:00|5973.3|5970.3|5970.8|5967.8|5974.2|5971.2|5970.8|5967.8|0
1657514400000|2022-07-11 04:40:00|5969.1|5966.1|5965.7|5962.7|5970.8|5967.8|5965.7|5962.7|0
1657514700000|2022-07-11 04:45:00|5967.4|5964.4|5965.8|5962.8|5967.4|5964.4|5965.7|5962.7|0
1657515000000|2022-07-11 04:50:00|5967.5|5964.5|5967.4|5964.4|5967.5|5964.5|5964|5961|0
1657515300000|2022-07-11 04:55:00|5967.5|5964.5|5967|5964|5967.5|5964.5|5965.7|5962.7|0
1657515600000|2022-07-11 05:00:00|5965.3|5962.3|5968.4|5965.4|5968.4|5965.4|5963.7|5960.7|0
1657515900000|2022-07-11 05:05:00|5968.3|5965.3|5968.4|5965.4|5971.8|5968.8|5966.7|5963.7|0
1657516200000|2022-07-11 05:10:00|5968.3|5965.3|5968.4|5965.4|5968.4|5965.4|5966.6|5963.6|0
1657516500000|2022-07-11 05:15:00|5968.5|5965.5|5972|5969|5973.6|5970.6|5968.4|5965.4|0
1657516800000|2022-07-11 05:20:00|5971.2|5968.2|5972.2|5969.2|5973.8|5970.8|5970.3|5967.3|0
1657517100000|2022-07-11 05:25:00|5971.3|5968.3|5968.9|5965.9|5971.3|5968.3|5967.1|5964.1|0
1657517400000|2022-07-11 05:30:00|5967.2|5964.2|5967.2|5964.2|5968.9|5965.9|5965.5|5962.5|0
1657517700000|2022-07-11 05:35:00|5968.9|5965.9|5969.6|5966.6|5970.6|5967.6|5967.2|5964.2|0
1657518000000|2022-07-11 05:40:00|5968.8|5965.8|5971.3|5968.3|5971.4|5968.4|5966.2|5963.2|0
1657518300000|2022-07-11 05:45:00|5971.4|5968.4|5966.1|5963.1|5971.4|5968.4|5965.3|5962.3|0
1657518600000|2022-07-11 05:50:00|5965.3|5962.3|5958.2|5955.2|5965.3|5962.3|5958.1|5955.1|0
1657518900000|2022-07-11 05:55:00|5958.1|5955.1|5951.5|5948.5|5959.8|5956.8|5951.5|5948.5|0
1657519200000|2022-07-11 06:00:00|5953.2|5950.2|5945.4|5943.4|5953.7|5951.2|5937.9|5935.9|481
1657519500000|2022-07-11 06:05:00|5945.2|5943.2|5926.9|5924.9|5945.2|5943.2|5924.9|5922.9|279
1657519800000|2022-07-11 06:10:00|5926.7|5924.7|5925.2|5923.2|5930.7|5928.7|5923.4|5921.4|247
1657520100000|2022-07-11 06:15:00|5925.9|5923.9|5931.7|5929.7|5931.9|5929.9|5921.4|5919.4|184
1657520400000|2022-07-11 06:20:00|5932.4|5930.4|5928.4|5926.4|5934.4|5932.4|5928.2|5926.2|124
1657520700000|2022-07-11 06:25:00|5928.7|5926.7|5936.2|5934.2|5937.9|5935.9|5926.9|5924.9|106
1657521000000|2022-07-11 06:30:00|5936.7|5934.7|5935.4|5933.4|5939.7|5937.7|5930.9|5928.9|78
1657521300000|2022-07-11 06:35:00|5935.7|5933.7|5931.7|5929.7|5936.2|5934.2|5931.4|5929.4|92
1657521600000|2022-07-11 06:40:00|5931.4|5929.4|5930.2|5928.2|5931.7|5929.7|5926.4|5924.4|76
1657521900000|2022-07-11 06:45:00|5930.4|5928.4|5929.4|5927.4|5931.2|5929.2|5927.4|5925.4|51
1657522200000|2022-07-11 06:50:00|5929.2|5927.2|5924.9|5922.9|5929.9|5927.9|5921.7|5919.7|110
1657522500000|2022-07-11 06:55:00|5924.7|5922.7|5934.7|5932.7|5934.7|5932.7|5924.7|5922.7|341
1657522800000|2022-07-11 07:00:00|5934.2|5933.2|5928.2|5927.2|5936.9|5935.9|5908.9|5907.9|2136
1657523100000|2022-07-11 07:05:00|5928.4|5927.4|5938.4|5937.4|5941.2|5940.2|5922.9|5921.9|1417
1657523400000|2022-07-11 07:10:00|5938.7|5937.7|5931.9|5930.9|5946.7|5945.7|5931.4|5930.4|1129
1657523700000|2022-07-11 07:15:00|5932.2|5931.2|5943.4|5942.4|5943.7|5942.7|5927.4|5926.4|724
1657524000000|2022-07-11 07:20:00|5943.2|5942.2|5942.2|5941.2|5950.4|5949.4|5938.9|5937.9|691
1657524300000|2022-07-11 07:25:00|5941.9|5940.9|5937.7|5936.7|5944.9|5943.9|5934.2|5933.2|563
1657524600000|2022-07-11 07:30:00|5937.9|5936.9|5942.4|5941.4|5943.4|5942.4|5926.9|5925.9|603
1657524900000|2022-07-11 07:35:00|5941.9|5940.9|5943.9|5942.9|5950.2|5949.2|5941.4|5940.4|578
1657525200000|2022-07-11 07:40:00|5944.2|5943.2|5945.2|5944.2|5951.2|5950.2|5942.7|5941.7|1102
1657525500000|2022-07-11 07:45:00|5945.4|5944.4|5940.9|5939.9|5953.7|5952.7|5940.4|5939.4|3069
1657525800000|2022-07-11 07:50:00|5941.2|5940.2|5937.4|5936.4|5946.9|5945.9|5936.7|5935.7|873
1657526100000|2022-07-11 07:55:00|5937.7|5936.7|5937.4|5936.4|5941.4|5940.4|5934.9|5933.9|424
1657526400000|2022-07-11 08:00:00|5937.7|5936.7|5930.9|5929.9|5940.9|5939.9|5928.4|5927.4|471
1657526700000|2022-07-11 08:05:00|5931.2|5930.2|5938.9|5937.9|5941.9|5940.9|5929.4|5928.4|424
1657527000000|2022-07-11 08:10:00|5938.7|5937.7|5953.7|5952.7|5958.2|5957.2|5938.4|5937.4|1620
1657527300000|2022-07-11 08:15:00|5953.4|5952.4|5961.9|5960.9|5965.4|5964.4|5952.2|5951.2|10422
1657527600000|2022-07-11 08:20:00|5961.7|5960.7|5962.7|5961.7|5964.7|5963.7|5953.9|5952.9|1745
1657527900000|2022-07-11 08:25:00|5962.9|5961.9|5952.9|5951.9|5964.4|5963.4|5952.9|5951.9|1392
1657528200000|2022-07-11 08:30:00|5953.2|5952.2|5961.4|5960.4|5961.9|5960.9|5952.9|5951.9|270
1657528500000|2022-07-11 08:35:00|5961.2|5960.2|5972.2|5971.2|5972.7|5971.7|5960.9|5959.9|894
1657528800000|2022-07-11 08:40:00|5971.9|5970.9|5967.9|5966.9|5973.4|5972.4|5964.4|5963.4|544
1657529100000|2022-07-11 08:45:00|5967.7|5966.7|5968.2|5967.2|5970.9|5969.9|5963.9|5962.9|250
1657529400000|2022-07-11 08:50:00|5968.4|5967.4|5967.4|5966.4|5972.4|5971.4|5961.7|5960.7|1335
1657529700000|2022-07-11 08:55:00|5967.2|5966.2|5969.7|5968.7|5969.9|5968.9|5961.9|5960.9|322
1657530000000|2022-07-11 09:00:00|5969.4|5968.4|5980.9|5979.9|5981.9|5980.9|5964.4|5963.4|455
1657530300000|2022-07-11 09:05:00|5980.7|5979.7|5985.4|5984.4|5986.4|5985.4|5977.7|5976.7|317
1657530600000|2022-07-11 09:10:00|5985.2|5984.2|5987.4|5986.4|5993.4|5992.4|5983.9|5982.9|3405
1657530900000|2022-07-11 09:15:00|5987.7|5986.7|5990.4|5989.4|5994.2|5993.2|5987.2|5986.2|289
1657531200000|2022-07-11 09:20:00|5990.2|5989.2|5987.9|5986.9|5991.4|5990.4|5982.2|5981.2|423
1657531500000|2022-07-11 09:25:00|5988.2|5987.2|5989.4|5988.4|5996.7|5995.7|5987.2|5986.2|692
1657531800000|2022-07-11 09:30:00|5989.7|5988.7|5983.4|5982.4|5991.4|5990.4|5983.4|5982.4|205
1657532100000|2022-07-11 09:35:00|5983.2|5982.2|5985.7|5984.7|5990.2|5989.2|5983.2|5982.2|618
1657532400000|2022-07-11 09:40:00|5985.9|5984.9|5984.4|5983.4|5989.4|5988.4|5983.7|5982.7|656
1657532700000|2022-07-11 09:45:00|5984.7|5983.7|5985.4|5984.4|5991.9|5990.9|5984.2|5983.2|3232
1657533000000|2022-07-11 09:50:00|5985.2|5984.2|5988.4|5987.4|5992.9|5991.9|5984.4|5983.4|1175
1657533300000|2022-07-11 09:55:00|5988.7|5987.7|5988.9|5987.9|5991.4|5990.4|5986.7|5985.7|4309
1657533600000|2022-07-11 10:00:00|5988.7|5987.7|5992.4|5991.4|5992.9|5991.9|5983.4|5982.4|9902
1657533900000|2022-07-11 10:05:00|5992.7|5991.7|5996.9|5995.9|6002.2|6001.2|5992.7|5991.7|364
1657534200000|2022-07-11 10:10:00|5996.7|5995.7|5996.2|5995.2|5999.7|5998.7|5995.4|5994.4|208
1657534500000|2022-07-11 10:15:00|5995.9|5994.9|6001.4|6000.4|6001.7|6000.7|5994.7|5993.7|313
1657534800000|2022-07-11 10:20:00|6001.7|6000.7|6000.2|5999.2|6005.4|6004.4|5999.4|5998.4|244
1657535100000|2022-07-11 10:25:00|5999.9|5998.9|5993.7|5992.7|6000.4|5999.4|5993.4|5992.4|155
1657535400000|2022-07-11 10:30:00|5993.9|5992.9|5990.4|5989.4|5995.4|5994.4|5989.4|5988.4|143
1657535700000|2022-07-11 10:35:00|5990.2|5989.2|5993.2|5992.2|5995.2|5994.2|5989.2|5988.2|5869
1657536000000|2022-07-11 10:40:00|5992.9|5991.9|5995.9|5994.9|5996.4|5995.4|5990.9|5989.9|647
1657536300000|2022-07-11 10:45:00|5996.2|5995.2|5995.7|5994.7|5998.2|5997.2|5993.2|5992.2|383
1657536600000|2022-07-11 10:50:00|5995.9|5994.9|5988.9|5987.9|5996.7|5995.7|5988.4|5987.4|152
1657536900000|2022-07-11 10:55:00|5988.7|5987.7|5991.4|5990.4|5992.7|5991.7|5988.4|5987.4|229
1657537200000|2022-07-11 11:00:00|5990.7|5989.7|5995.7|5994.7|5996.4|5995.4|5990.7|5989.7|356
1657537500000|2022-07-11 11:05:00|5995.4|5994.4|5999.9|5998.9|6001.4|6000.4|5995.4|5994.4|249
1657537800000|2022-07-11 11:10:00|5999.7|5998.7|5999.4|5998.4|6002.7|6001.7|5997.9|5996.9|205
1657538100000|2022-07-11 11:15:00|5999.2|5998.2|6002.4|6001.4|6005.7|6004.7|5998.7|5997.7|197
1657538400000|2022-07-11 11:20:00|6002.7|6001.7|5999.7|5998.7|6004.9|6003.9|5999.2|5998.2|259
1657538700000|2022-07-11 11:25:00|5999.4|5998.4|5996.4|5995.4|5999.9|5998.9|5994.7|5993.7|173
1657539000000|2022-07-11 11:30:00|5996.7|5995.7|5998.4|5997.4|6001.9|6000.9|5995.4|5994.4|187
1657539300000|2022-07-11 11:35:00|5998.2|5997.2|5996.9|5995.9|5999.9|5998.9|5995.9|5994.9|154
1657539600000|2022-07-11 11:40:00|5996.6|5995.6|5989.6|5988.6|5996.9|5995.9|5988.4|5987.4|129
1657539900000|2022-07-11 11:45:00|5989.9|5988.9|5989.1|5988.1|5990.9|5989.9|5986.1|5985.1|79
1657540200000|2022-07-11 11:50:00|5988.9|5987.9|5986.4|5985.4|5992.6|5991.6|5986.1|5985.1|3350
1657540500000|2022-07-11 11:55:00|5986.6|5985.6|5989.1|5988.1|5989.4|5988.4|5984.1|5983.1|204
1657540800000|2022-07-11 12:00:00|5989.4|5988.4|5988.1|5987.1|5992.9|5991.9|5986.4|5985.4|315
1657541100000|2022-07-11 12:05:00|5987.9|5986.9|5991.6|5990.6|5993.6|5992.6|5986.1|5985.1|296
1657541400000|2022-07-11 12:10:00|5991.9|5990.9|5996.1|5995.1|5997.6|5996.6|5990.9|5989.9|215
1657541700000|2022-07-11 12:15:00|5996.4|5995.4|5995.6|5994.6|5996.9|5995.9|5994.4|5993.4|108
1657542000000|2022-07-11 12:20:00|5995.9|5994.9|5996.6|5995.6|5999.6|5998.6|5994.6|5993.6|3218
1657542300000|2022-07-11 12:25:00|5996.4|5995.4|5993.9|5992.9|5997.1|5996.1|5992.4|5991.4|97
1657542600000|2022-07-11 12:30:00|5993.6|5992.6|5987.1|5986.1|5996.1|5995.1|5985.6|5984.6|3356
1657542900000|2022-07-11 12:35:00|5986.9|5985.9|5987.9|5986.9|5990.9|5989.9|5984.1|5983.1|309
1657543200000|2022-07-11 12:40:00|5987.6|5986.6|5980.6|5979.6|5989.1|5988.1|5979.9|5978.9|414
1657543500000|2022-07-11 12:45:00|5980.4|5979.4|5976.6|5975.6|5980.6|5979.6|5973.4|5972.4|3802
1657543800000|2022-07-11 12:50:00|5976.9|5975.9|5980.4|5979.4|5987.4|5986.4|5976.9|5975.9|620
1657544100000|2022-07-11 12:55:00|5980.6|5979.6|5981.1|5980.1|5983.1|5982.1|5979.6|5978.6|129
1657544400000|2022-07-11 13:00:00|5981.4|5980.4|5986.6|5985.6|5986.9|5985.9|5981.4|5980.4|176
1657544700000|2022-07-11 13:05:00|5986.4|5985.4|5984.6|5983.6|5987.4|5986.4|5982.6|5981.6|466
1657545000000|2022-07-11 13:10:00|5984.4|5983.4|5983.9|5982.9|5987.1|5986.1|5982.9|5981.9|254
1657545300000|2022-07-11 13:15:00|5984.1|5983.1|5984.4|5983.4|5986.9|5985.9|5983.6|5982.6|6147
1657545600000|2022-07-11 13:20:00|5984.1|5983.1|5987.6|5986.6|5987.6|5986.6|5984.1|5983.1|185
1657545900000|2022-07-11 13:25:00|5987.9|5986.9|5988.9|5987.9|5989.9|5988.9|5985.1|5984.1|159
1657546200000|2022-07-11 13:30:00|5989.4|5988.4|5993.9|5992.9|6000.6|5999.6|5986.4|5985.4|753
1657546500000|2022-07-11 13:35:00|5994.1|5993.1|5984.6|5983.6|5994.1|5993.1|5981.1|5980.1|3670
1657546800000|2022-07-11 13:40:00|5984.9|5983.9|5984.6|5983.6|5987.6|5986.6|5981.1|5980.1|393
1657547100000|2022-07-11 13:45:00|5984.1|5983.1|5969.6|5968.6|5985.1|5984.1|5967.9|5966.9|434
1657547400000|2022-07-11 13:50:00|5969.1|5968.1|5972.4|5971.4|5973.9|5972.9|5964.4|5963.4|2323
1657547700000|2022-07-11 13:55:00|5972.6|5971.6|5980.9|5979.9|5985.6|5984.6|5971.4|5970.4|854
1657548000000|2022-07-11 14:00:00|5979.6|5978.6|5978.6|5977.6|5982.6|5981.6|5975.1|5974.1|672
1657548300000|2022-07-11 14:05:00|5977.9|5976.9|5986.6|5985.6|5990.6|5989.6|5976.9|5975.9|557
1657548600000|2022-07-11 14:10:00|5986.7|5985.7|5977.7|5976.7|5990.7|5989.7|5977.2|5976.2|503
1657548900000|2022-07-11 14:15:00|5977.5|5976.5|5976|5975|5981.7|5980.7|5975.5|5974.5|804
1657549200000|2022-07-11 14:20:00|5975.7|5974.7|5976.2|5975.2|5977.7|5976.7|5970|5969|2502
1657549500000|2022-07-11 14:25:00|5976|5975|5982.2|5981.2|5986.2|5985.2|5975.2|5974.2|376
1657549800000|2022-07-11 14:30:00|5982.5|5981.5|5988|5987|5993|5992|5980.7|5979.7|431
1657550100000|2022-07-11 14:35:00|5988.2|5987.2|5995.2|5994.2|5996.5|5995.5|5983.5|5982.5|356
1657550400000|2022-07-11 14:40:00|5995|5994|5997.7|5996.7|6001.7|6000.7|5993.5|5992.5|347
1657550700000|2022-07-11 14:45:00|5997.5|5996.5|5998.2|5997.2|5999.2|5998.2|5991.5|5990.5|412
1657551000000|2022-07-11 14:50:00|5998|5997|5997|5996|6001.2|6000.2|5993.5|5992.5|1164
1657551300000|2022-07-11 14:55:00|5996.7|5995.7|5986|5985|5997.2|5996.2|5985.7|5984.7|657
1657551600000|2022-07-11 15:00:00|5986.2|5985.2|5990.5|5989.5|5993.2|5992.2|5983.7|5982.7|1057
1657551900000|2022-07-11 15:05:00|5990.2|5989.2|5995.5|5994.5|5997.7|5996.7|5990|5989|514
1657552200000|2022-07-11 15:10:00|5995.7|5994.7|5996.2|5995.2|6000|5999|5994|5993|2797
1657552500000|2022-07-11 15:15:00|5996.5|5995.5|5994.2|5993.2|6000.7|5999.7|5993.5|5992.5|589
1657552800000|2022-07-11 15:20:00|5994.5|5993.5|5990.7|5989.7|5997|5996|5990.5|5989.5|1380
1657553100000|2022-07-11 15:25:00|5990.5|5989.5|5992.5|5991.5|5993.2|5992.2|5989.5|5988.5|1160
1657553400000|2022-07-11 15:30:00|5992.2|5990.5|5998|5996|6001|5999|5991.5|5989.5|3397
1657553700000|2022-07-11 15:35:00|5998.5|5996.5|6000.7|5998.7|6006.5|6004.5|5994.7|5992.7|5186
1657554000000|2022-07-11 15:40:00|6000.5|5998.5|5999.5|5997.5|6003.5|6001.5|5994|5992|399
1657554300000|2022-07-11 15:45:00|5999.2|5997.2|5996.7|5994.7|6001|5999|5996.2|5994.2|4933
1657554600000|2022-07-11 15:50:00|5996.5|5994.5|5996.7|5994.7|5998.2|5996.2|5993.5|5991.5|168
1657554900000|2022-07-11 15:55:00|5996.5|5994.5|5998.2|5996.2|6000|5998|5995.7|5993.7|176
1657555200000|2022-07-11 16:00:00|5998.5|5996.5|6000.7|5998.7|6001|5999|5997|5995|124
1657555500000|2022-07-11 16:05:00|6001|5999|6002.7|6000.7|6004.2|6002.2|5999.2|5997.2|358
1657555800000|2022-07-11 16:10:00|6002.5|6000.5|6006.2|6004.2|6006.7|6004.7|6002|6000|5906
1657556100000|2022-07-11 16:15:00|6006.5|6004.5|6004.5|6002.5|6007.7|6005.7|6004.5|6002.5|102
1657556400000|2022-07-11 16:20:00|6004.2|6002.2|6002|6000|6005|6003|5999.7|5997.7|111
1657556700000|2022-07-11 16:25:00|6001.7|5999.7|6003.2|6001.2|6004.2|6002.2|6000.5|5998.5|499
1657557000000|2022-07-11 16:30:00|6003.5|6001.5|6002.7|6000.7|6004.2|6002.2|6001.5|5999.5|201
1657557300000|2022-07-11 16:35:00|6002.5|6000.5|6008.7|6006.7|6009.7|6007.7|6002.5|6000.5|43
1657557600000|2022-07-11 16:40:00|6009|6007|6005.7|6003.7|6009|6007|6004.7|6002.7|27
1657557900000|2022-07-11 16:45:00|6006|6004|6006.2|6004.2|6007.2|6005.2|6004.5|6002.5|31
1657558200000|2022-07-11 16:50:00|6006.5|6004.5|6004.7|6002.7|6006.7|6004.7|6002.2|6000.2|115
1657558500000|2022-07-11 16:55:00|6005|6003|6007.2|6005.2|6009.2|6007.2|6004.7|6002.7|242
1657558800000|2022-07-11 17:00:00|6007|6005|6012.7|6010.7|6016.5|6014.5|6007|6005|88
1657559100000|2022-07-11 17:05:00|6013|6011|6019.7|6017.7|6020.5|6018.5|6010.7|6008.7|92
1657559400000|2022-07-11 17:10:00|6019.5|6017.5|6018.2|6016.2|6021|6019|6018.2|6016.2|31
1657559700000|2022-07-11 17:15:00|6018.5|6016.5|6016.7|6014.7|6018.7|6016.7|6015.7|6013.7|97
1657560000000|2022-07-11 17:20:00|6016.5|6014.5|6019|6017|6019.2|6017.2|6016.2|6014.2|34
1657560300000|2022-07-11 17:25:00|6019.2|6017.2|6018.7|6016.7|6020|6018|6017.2|6015.2|20
1657560600000|2022-07-11 17:30:00|6018.5|6016.5|6021.7|6019.7|6023.5|6021.5|6018.2|6016.2|62
1657560900000|2022-07-11 17:35:00|6021.5|6019.5|6023.7|6021.7|6024|6022|6021.5|6019.5|25
1657561200000|2022-07-11 17:40:00|6023.5|6021.5|6024.5|6022.5|6026.7|6024.7|6023.2|6021.2|145
1657561500000|2022-07-11 17:45:00|6024.7|6022.7|6022.2|6020.2|6025.7|6023.7|6020.5|6018.5|64
1657561800000|2022-07-11 17:50:00|6021.7|6019.7|6023.2|6021.2|6024.2|6022.2|6020.2|6018.2|57
1657562100000|2022-07-11 17:55:00|6023.5|6021.5|6022|6020|6023.5|6021.5|6021.7|6019.7|23
1657562400000|2022-07-11 18:00:00|6021.7|6019.7|6017.5|6015.5|6022.2|6020.2|6016.2|6014.2|41
1657562700000|2022-07-11 18:05:00|6017.2|6015.2|6013.7|6011.7|6018.5|6016.5|6013.7|6011.7|45
1657563000000|2022-07-11 18:10:00|6013.5|6011.5|6010.7|6008.7|6014.5|6012.5|6010.2|6008.2|47
1657563300000|2022-07-11 18:15:00|6011|6009|6012.2|6010.2|6013.5|6011.5|6009|6007|67
1657563600000|2022-07-11 18:20:00|6012.5|6010.5|6010.2|6008.2|6013|6011|6008.7|6006.7|70
1657563900000|2022-07-11 18:25:00|6010|6008|6008.5|6006.5|6010.2|6008.2|6008|6006|16
1657564200000|2022-07-11 18:30:00|6008.2|6006.2|6008|6006|6009.7|6007.7|6007|6005|46
1657564500000|2022-07-11 18:35:00|6007.5|6005.5|6007.7|6005.7|6008.5|6006.5|6006.2|6004.2|26
1657564800000|2022-07-11 18:40:00|6007.5|6005.5|6012.7|6010.7|6013.5|6011.5|6006.7|6004.7|14
1657565100000|2022-07-11 18:45:00|6012.5|6010.5|6009.2|6007.2|6013.7|6011.7|6009.2|6007.2|26
1657565400000|2022-07-11 18:50:00|6009|6007|6006|6004|6009|6007|6004.5|6002.5|45
1657565700000|2022-07-11 18:55:00|6005.7|6003.7|6002.5|6000.5|6007|6005|6002.5|6000.5|34
1657566000000|2022-07-11 19:00:00|6001.7|5999.7|5996.7|5994.7|6002.7|6000.7|5995.7|5993.7|106
1657566300000|2022-07-11 19:05:00|5996.5|5994.5|5996.2|5994.2|5998.7|5996.7|5995.5|5993.5|117
1657566600000|2022-07-11 19:10:00|5996|5994|5995.5|5993.5|5997.2|5995.2|5993.2|5991.2|171
1657566900000|2022-07-11 19:15:00|5995.2|5993.2|5993.2|5991.2|5996.2|5994.2|5991.5|5989.5|90
1657567200000|2022-07-11 19:20:00|5993|5991|5993.7|5991.7|5994.7|5992.7|5991.2|5989.2|21
1657567500000|2022-07-11 19:25:00|5993.5|5991.5|5997|5995|5998.2|5996.2|5992.7|5990.7|19
1657567800000|2022-07-11 19:30:00|5996.7|5994.7|5997|5995|5999.5|5997.5|5996.5|5994.5|25
1657568100000|2022-07-11 19:35:00|5997.2|5995.2|5993.7|5991.7|5997.7|5995.7|5992.2|5990.2|112
1657568400000|2022-07-11 19:40:00|5993.5|5991.5|5990.7|5988.7|5996|5994|5990.2|5988.2|37
1657568700000|2022-07-11 19:45:00|5991|5989|5989.7|5987.7|5993.5|5991.5|5988.2|5986.2|164
1657569000000|2022-07-11 19:50:00|5989.5|5987.5|5988.7|5986.7|5990.2|5988.2|5985.5|5983.5|192
1657569300000|2022-07-11 19:55:00|5988.5|5986.5|5990|5988|5991.2|5989.2|5986.2|5984.2|261
1657569600000|2022-07-11 20:00:00|5993.2|5991.2|5996.3|5992.3|5996.9|5992.9|5992.1|5988.1|0
1657569900000|2022-07-11 20:05:00|5996.4|5992.4|5998.4|5994.4|5999.4|5995.4|5996.3|5992.3|0
1657570200000|2022-07-11 20:10:00|5998.7|5994.7|5998.7|5994.7|6000.6|5996.6|5997|5993|0
1657570500000|2022-07-11 20:15:00|5999|5995|5997.6|5993.6|5999.7|5995.7|5997.6|5993.6|0
1657570800000|2022-07-11 20:20:00|5997.7|5993.7|5998.3|5994.3|5998.7|5994.7|5997.3|5993.3|0
1657571100000|2022-07-11 20:25:00|5998|5994|5998.4|5994.4|5998.5|5994.5|5997.3|5993.3|0
1657571400000|2022-07-11 20:30:00|5998.5|5994.5|5999.8|5995.8|6000.3|5996.3|5998.5|5994.5|0
1657571700000|2022-07-11 20:35:00|5999.4|5995.4|5999.1|5995.1|5999.8|5995.8|5997.7|5993.7|0
1657572000000|2022-07-11 20:40:00|5998.9|5994.9|5997.7|5993.7|5998.9|5994.9|5997.7|5993.7|0
1657572300000|2022-07-11 20:45:00|5997.6|5993.6|5997.1|5993.1|5997.8|5993.8|5996.4|5992.4|0
1657572600000|2022-07-11 20:50:00|5996.8|5992.8|5996.6|5992.6|5997.1|5993.1|5996.1|5992.1|0
1657572900000|2022-07-11 20:55:00|5996.4|5992.4|5996.8|5992.8|5997.1|5993.1|5995.7|5991.7|0
1657573200000|2022-07-11 21:00:00|5996.9|5992.9|5996.4|5992.4|5996.9|5992.9|5996.2|5992.2|0
1657573500000|2022-07-11 21:05:00|5996.6|5992.6|5996.1|5992.1|5996.6|5992.6|5995.9|5991.9|0
1657573800000|2022-07-11 21:10:00|5995.6|5991.6|5995.6|5991.6|5995.9|5991.9|5995.6|5991.6|0
1657574100000|2022-07-11 21:15:00|5995.9|5991.9|5996.2|5992.2|5996.5|5992.5|5995.8|5991.8|0
1657574700000|2022-07-11 21:25:00|5996.3|5992.3|5996.2|5992.2|5996.3|5992.3|5996.2|5992.2|0
1657575000000|2022-07-11 21:30:00|5996.4|5992.4|5996.7|5992.7|5997.1|5993.1|5996.4|5992.4|0
1657575300000|2022-07-11 21:35:00|5996.6|5992.6|5996.4|5992.4|5996.6|5992.6|5996.2|5992.2|0
1657575600000|2022-07-11 21:40:00|5996.6|5992.6|5996.4|5992.4|5996.6|5992.6|5996.2|5992.2|0
1657575900000|2022-07-11 21:45:00|5996.5|5992.5|5996.7|5992.7|5997.4|5993.4|5996.5|5992.5|0
1657576200000|2022-07-11 21:50:00|5996.4|5992.4|5993.9|5989.9|5997.2|5993.2|5993.9|5989.9|0
1657576500000|2022-07-11 21:55:00|5994|5990|5993.1|5989.1|5994.8|5990.8|5993.1|5989.1|0
1657576800000|2022-07-11 22:00:00|5991.9|5987.9|5987.8|5983.8|5993|5989|5987.7|5983.7|0
1657577100000|2022-07-11 22:05:00|5987.5|5983.5|5989.2|5985.2|5989.5|5985.5|5987.1|5983.1|0
1657577400000|2022-07-11 22:10:00|5989.3|5985.3|5989.5|5985.5|5990|5986|5988|5984|0
1657577700000|2022-07-11 22:15:00|5989.2|5985.2|5990.3|5986.3|5991|5987|5988.8|5984.8|0
1657578000000|2022-07-11 22:20:00|5990.5|5986.5|5990|5986|5990.7|5986.7|5989.6|5985.6|0
1657578300000|2022-07-11 22:25:00|5990.4|5986.4|5991.1|5987.1|5991.1|5987.1|5989.9|5985.9|0
1657578600000|2022-07-11 22:30:00|5991.4|5987.4|5991.1|5987.1|5992.5|5988.5|5990.9|5986.9|0
1657578900000|2022-07-11 22:35:00|5991.4|5987.4|5987.9|5983.9|5991.4|5987.4|5987.6|5983.6|0
1657579200000|2022-07-11 22:40:00|5988.3|5984.3|5986.1|5982.1|5988.6|5984.6|5986.1|5982.1|0
1657579500000|2022-07-11 22:45:00|5985.9|5981.9|5983.7|5979.7|5986.3|5982.3|5982.7|5978.7|0
1657579800000|2022-07-11 22:50:00|5983.5|5979.5|5983.7|5979.7|5984.4|5980.4|5983|5979|0
1657580100000|2022-07-11 22:55:00|5983.5|5979.5|5983.5|5979.5|5984.7|5980.7|5982.6|5978.6|0
1657580400000|2022-07-11 23:00:00|5983.7|5979.7|5985.8|5981.8|5986.2|5982.2|5983.2|5979.2|0
1657580700000|2022-07-11 23:05:00|5986.2|5982.2|5989|5985|5989|5985|5986.2|5982.2|0
1657581000000|2022-07-11 23:10:00|5988.9|5984.9|5987.9|5983.9|5989|5985|5986.9|5982.9|0
1657581300000|2022-07-11 23:15:00|5988.1|5984.1|5986|5983|5988.5|5985.5|5985.7|5982.7|0
1657581600000|2022-07-11 23:20:00|5986.1|5983.1|5986.4|5983.4|5987.4|5984.4|5985.3|5982.3|0
1657581900000|2022-07-11 23:25:00|5986.6|5983.6|5990.2|5987.2|5990.6|5987.6|5986.6|5983.6|0
1657582200000|2022-07-11 23:30:00|5989.8|5986.8|5989.3|5986.3|5990.5|5987.5|5989|5986|0
1657582500000|2022-07-11 23:35:00|5989.5|5986.5|5992.4|5989.4|5993.8|5990.8|5989.1|5986.1|0
1657582800000|2022-07-11 23:40:00|5992.3|5989.3|5991|5988|5992.8|5989.8|5990.7|5987.7|0
1657583100000|2022-07-11 23:45:00|5991.1|5988.1|5993.5|5990.5|5993.8|5990.8|5991|5988|0
1657583400000|2022-07-11 23:50:00|5993.8|5990.8|5992.4|5989.4|5994.2|5991.2|5991.7|5988.7|0
1657583700000|2022-07-11 23:55:00|5992.6|5989.6|5994.6|5991.6|5995.5|5992.5|5991.7|5988.7|0
1657584000000|2022-07-12 00:00:00|5995.1|5992.1|5994.5|5991.5|5996.8|5993.8|5991.1|5988.1|0
1657584300000|2022-07-12 00:05:00|5994.9|5991.9|5994.7|5991.7|5996.6|5993.6|5993.1|5990.1|0
1657584600000|2022-07-12 00:10:00|5994.9|5991.9|5992.4|5989.4|5995.6|5992.6|5990.4|5987.4|0
1657584900000|2022-07-12 00:15:00|5992.7|5989.7|5991.7|5988.7|5998.5|5995.5|5990|5987|0
1657585200000|2022-07-12 00:20:00|5992.6|5989.6|5993.4|5990.4|5993.4|5990.4|5990|5987|0
1657585500000|2022-07-12 00:25:00|5991.7|5988.7|5983.1|5980.1|5993.4|5990.4|5981.3|5978.3|0
1657585800000|2022-07-12 00:30:00|5984.8|5981.8|5979.4|5976.4|5984.8|5981.8|5977.9|5974.9|0
1657586100000|2022-07-12 00:35:00|5979.5|5976.5|5979.5|5976.5|5979.5|5976.5|5974.3|5971.3|0
1657586400000|2022-07-12 00:40:00|5979.4|5976.4|5977.7|5974.7|5979.4|5976.4|5977.7|5974.7|0
1657586700000|2022-07-12 00:45:00|5977.6|5974.6|5972.4|5969.4|5979.4|5976.4|5968.9|5965.9|0
1657587000000|2022-07-12 00:50:00|5970.7|5967.7|5958.4|5955.4|5972.4|5969.4|5954.9|5951.9|0
1657587300000|2022-07-12 00:55:00|5960|5957|5960.6|5957.6|5962.2|5959.2|5955.1|5952.1|0
1657587600000|2022-07-12 01:00:00|5960.5|5957.5|5966.5|5963.5|5968.3|5965.3|5958.8|5955.8|0
1657587900000|2022-07-12 01:05:00|5966.6|5963.6|5968.3|5965.3|5970.1|5967.1|5966.5|5963.5|0
1657588200000|2022-07-12 01:10:00|5966.6|5963.6|5968.2|5965.2|5969.9|5966.9|5964.8|5961.8|0
1657588500000|2022-07-12 01:15:00|5968.3|5965.3|5969.9|5966.9|5971.7|5968.7|5968.2|5965.2|0
1657588800000|2022-07-12 01:20:00|5971.6|5968.6|5963.1|5960.1|5971.6|5968.6|5963.1|5960.1|0
1657589100000|2022-07-12 01:25:00|5964.8|5961.8|5970|5967|5971.7|5968.7|5963.1|5960.1|0
1657589400000|2022-07-12 01:30:00|5969.1|5966.1|5974.3|5971.3|5976.9|5973.9|5968.3|5965.3|0
1657589700000|2022-07-12 01:35:00|5973.4|5970.4|5971.8|5968.8|5975.1|5972.1|5968.3|5965.3|0
1657590000000|2022-07-12 01:40:00|5972.6|5969.6|5971.9|5968.9|5977|5974|5971.8|5968.8|0
1657590300000|2022-07-12 01:45:00|5972.7|5969.7|5968.6|5965.6|5973.6|5970.6|5966.8|5963.8|0
1657590600000|2022-07-12 01:50:00|5970.3|5967.3|5966.8|5963.8|5970.3|5967.3|5966.8|5963.8|0
1657590900000|2022-07-12 01:55:00|5965.1|5962.1|5968.5|5965.5|5968.5|5965.5|5965.1|5962.1|0
1657591200000|2022-07-12 02:00:00|5970.2|5967.2|5966.8|5963.8|5971.9|5968.9|5966.8|5963.8|0
1657591500000|2022-07-12 02:05:00|5966.9|5963.9|5970.3|5967.3|5973.7|5970.7|5966.9|5963.9|0
1657591800000|2022-07-12 02:10:00|5970.2|5967.2|5966.8|5963.8|5970.3|5967.3|5966|5963|0
1657592100000|2022-07-12 02:15:00|5965.2|5962.2|5965.1|5962.1|5966.9|5963.9|5963.4|5960.4|0
1657592400000|2022-07-12 02:20:00|5966|5963|5970.2|5967.2|5970.2|5967.2|5966|5963|0
1657592700000|2022-07-12 02:25:00|5970.3|5967.3|5966.9|5963.9|5972|5969|5966.9|5963.9|0
1657593000000|2022-07-12 02:30:00|5965.2|5962.2|5968.2|5965.2|5968.2|5965.2|5961.8|5958.8|0
1657593300000|2022-07-12 02:35:00|5969|5966|5964.5|5961.5|5969.9|5966.9|5963.7|5960.7|0
1657593600000|2022-07-12 02:40:00|5964.6|5961.6|5961.1|5958.1|5964.6|5961.6|5959.4|5956.4|0
1657593900000|2022-07-12 02:45:00|5961.2|5958.2|5962.8|5959.8|5966.3|5963.3|5961.1|5958.1|0
1657594200000|2022-07-12 02:50:00|5964.5|5961.5|5962.8|5959.8|5964.6|5961.6|5961.1|5958.1|0
1657594500000|2022-07-12 02:55:00|5962|5959|5964.6|5961.6|5966.3|5963.3|5961.1|5958.1|0
1657594800000|2022-07-12 03:00:00|5963.8|5960.8|5959.5|5956.5|5966.3|5963.3|5959.5|5956.5|0
1657595100000|2022-07-12 03:05:00|5959.4|5956.4|5958.8|5955.8|5959.4|5956.4|5952.6|5949.6|0
1657595400000|2022-07-12 03:10:00|5959.8|5956.8|5958.1|5955.1|5959.8|5956.8|5958.1|5955.1|0
1657595700000|2022-07-12 03:15:00|5956.4|5953.4|5958.1|5955.1|5958.1|5955.1|5956.4|5953.4|0
1657596000000|2022-07-12 03:20:00|5957.2|5954.2|5959.9|5956.9|5960.7|5957.7|5956.4|5953.4|0
1657596300000|2022-07-12 03:25:00|5960.7|5957.7|5958.2|5955.2|5961.6|5958.6|5958.2|5955.2|0
1657596600000|2022-07-12 03:30:00|5959.1|5956.1|5959.9|5956.9|5961.6|5958.6|5958.2|5955.2|0
1657596900000|2022-07-12 03:35:00|5959|5956|5956.2|5953.2|5959.9|5956.9|5956.2|5953.2|0
1657597200000|2022-07-12 03:40:00|5957.9|5954.9|5962.2|5959.2|5963|5960|5956.2|5953.2|0
1657597500000|2022-07-12 03:45:00|5963|5960|5961.3|5958.3|5963|5960|5961.3|5958.3|0
1657597800000|2022-07-12 03:50:00|5963|5960|5962.2|5959.2|5963|5960|5961.3|5958.3|0
1657598100000|2022-07-12 03:55:00|5961.3|5958.3|5963|5960|5963|5960|5959.6|5956.6|0
1657598400000|2022-07-12 04:00:00|5962.2|5959.2|5959.5|5956.5|5963|5960|5959.5|5956.5|0
1657598700000|2022-07-12 04:05:00|5957.8|5954.8|5961.2|5958.2|5961.2|5958.2|5957.8|5954.8|0
1657599000000|2022-07-12 04:10:00|5962.9|5959.9|5962.9|5959.9|5962.9|5959.9|5961.1|5958.1|0
1657599300000|2022-07-12 04:15:00|5962.8|5959.8|5959.5|5956.5|5962.9|5959.9|5959.4|5956.4|0
1657599600000|2022-07-12 04:20:00|5958.6|5955.6|5959.5|5956.5|5959.5|5956.5|5956.1|5953.1|0
1657599900000|2022-07-12 04:25:00|5961.2|5958.2|5961.6|5958.6|5961.6|5958.6|5959.7|5956.7|0
1657600200000|2022-07-12 04:30:00|5960.7|5957.7|5957.4|5954.4|5961.6|5958.6|5957.4|5954.4|0
1657600500000|2022-07-12 04:35:00|5956.6|5953.6|5959|5956|5959|5956|5956.5|5953.5|0
1657600800000|2022-07-12 04:40:00|5959.1|5956.1|5955.7|5952.7|5959.1|5956.1|5955.7|5952.7|0
1657601100000|2022-07-12 04:45:00|5955.8|5952.8|5955.8|5952.8|5957.5|5954.5|5955.7|5952.7|0
1657601400000|2022-07-12 04:50:00|5954.9|5951.9|5955.8|5952.8|5955.8|5952.8|5954|5951|0
1657601700000|2022-07-12 04:55:00|5956.6|5953.6|5958|5955|5958.6|5955.6|5955.8|5952.8|0
1657602000000|2022-07-12 05:00:00|5958.1|5955.1|5956.6|5953.6|5959.8|5956.8|5954.6|5951.6|0
1657602300000|2022-07-12 05:05:00|5958.3|5955.3|5960.2|5957.2|5960.2|5957.2|5955|5952|0
1657602600000|2022-07-12 05:10:00|5960.1|5957.1|5958.5|5955.5|5960.2|5957.2|5958.4|5955.4|0
1657602900000|2022-07-12 05:15:00|5957.6|5954.6|5960.2|5957.2|5960.3|5957.3|5956.8|5953.8|0
1657603200000|2022-07-12 05:20:00|5960.3|5957.3|5963.6|5960.6|5963.7|5960.7|5959.4|5956.4|0
1657603500000|2022-07-12 05:25:00|5961.9|5958.9|5963.9|5960.9|5965.5|5962.5|5961.9|5958.9|0
1657603800000|2022-07-12 05:30:00|5963.1|5960.1|5962.1|5959.1|5963.9|5960.9|5960.4|5957.4|0
1657604100000|2022-07-12 05:35:00|5962.2|5959.2|5958.4|5955.4|5963.8|5960.8|5957.4|5954.4|0
1657604400000|2022-07-12 05:40:00|5959.4|5956.4|5957.5|5954.5|5961|5958|5955.7|5952.7|0
1657604700000|2022-07-12 05:45:00|5957.4|5954.4|5954.6|5951.6|5959.2|5956.2|5954.5|5951.5|0
1657605000000|2022-07-12 05:50:00|5956.3|5953.3|5959|5956|5959|5956|5954.6|5951.6|0
1657605300000|2022-07-12 05:55:00|5958.2|5955.2|5952.5|5949.5|5959|5956|5952.2|5949.2|0
1657605600000|2022-07-12 06:00:00|5953|5949|5937.5|5935.5|5953|5949|5933.7|5931.7|320
1657605900000|2022-07-12 06:05:00|5936.5|5934.5|5938|5936|5942|5940|5932.5|5930.5|123
1657606200000|2022-07-12 06:10:00|5937.7|5935.7|5942.7|5940.7|5943.5|5941.5|5936.5|5934.5|163
1657606500000|2022-07-12 06:15:00|5942.5|5940.5|5945.7|5943.7|5947.5|5945.5|5936.7|5934.7|179
1657606800000|2022-07-12 06:20:00|5946.5|5944.5|5946.2|5944.2|5955.5|5953.5|5944.7|5942.7|162
1657607100000|2022-07-12 06:25:00|5946.5|5944.5|5949.7|5947.7|5951.5|5949.5|5946.5|5944.5|63
1657607400000|2022-07-12 06:30:00|5950|5948|5944.5|5942.5|5950|5948|5944.2|5942.2|119
1657607700000|2022-07-12 06:35:00|5944.2|5942.2|5940|5938|5946.5|5944.5|5937.7|5935.7|99
1657608000000|2022-07-12 06:40:00|5939.7|5937.7|5940.5|5938.5|5942.5|5940.5|5937.5|5935.5|95
1657608300000|2022-07-12 06:45:00|5940.7|5938.7|5934.5|5932.5|5940.7|5938.7|5934.2|5932.2|105
1657608600000|2022-07-12 06:50:00|5934.2|5932.2|5939|5937|5943|5941|5930.7|5928.7|258
1657608900000|2022-07-12 06:55:00|5938.7|5936.7|5956.2|5954.2|5956.2|5954.2|5937|5935|598
1657609200000|2022-07-12 07:00:00|5955.7|5954.7|5967.2|5966.2|5972.2|5971.2|5951.5|5950.5|2795
1657609500000|2022-07-12 07:05:00|5967|5966|5962.2|5961.2|5979.5|5978.5|5961.2|5960.2|1650
1657609800000|2022-07-12 07:10:00|5961.7|5960.7|5958.2|5957.2|5964.7|5963.7|5946.5|5945.5|926
1657610100000|2022-07-12 07:15:00|5958.5|5957.5|5963.2|5962.2|5969.7|5968.7|5951.5|5950.5|795
1657610400000|2022-07-12 07:20:00|5962.7|5961.7|5953.5|5952.5|5963.7|5962.7|5945|5944|4746
1657610700000|2022-07-12 07:25:00|5953.2|5952.2|5948.7|5947.7|5957.7|5956.7|5945|5944|803
1657611000000|2022-07-12 07:30:00|5948.5|5947.5|5935.2|5934.2|5950|5949|5932.5|5931.5|927
1657611300000|2022-07-12 07:35:00|5934.7|5933.7|5941|5940|5941|5940|5931.5|5930.5|1072
1657611600000|2022-07-12 07:40:00|5941.2|5940.2|5947.4|5946.4|5950.2|5949.2|5936.9|5935.9|770
1657611900000|2022-07-12 07:45:00|5947.9|5946.9|5954.2|5953.2|5960.4|5959.4|5946.7|5945.7|8369
1657612200000|2022-07-12 07:50:00|5954.4|5953.4|5961.4|5960.4|5962.2|5961.2|5954.4|5953.4|531
1657612500000|2022-07-12 07:55:00|5961.2|5960.2|5964.9|5963.9|5966.2|5965.2|5958.9|5957.9|1103
1657612800000|2022-07-12 08:00:00|5965.4|5964.4|5962.4|5961.4|5965.4|5964.4|5951.4|5950.4|5367
1657613100000|2022-07-12 08:05:00|5962.7|5961.7|5961.4|5960.4|5969.4|5968.4|5959.9|5958.9|8442
1657613400000|2022-07-12 08:10:00|5961.7|5960.7|5962.4|5961.4|5970.9|5969.9|5961.4|5960.4|11310
1657613700000|2022-07-12 08:15:00|5962.7|5961.7|5965.9|5964.9|5968.4|5967.4|5961.4|5960.4|5298
1657614000000|2022-07-12 08:20:00|5965.7|5964.7|5969.9|5968.9|5969.9|5968.9|5962.2|5961.2|7270
1657614300000|2022-07-12 08:25:00|5969.7|5968.7|5968.9|5967.9|5970.2|5969.2|5963.4|5962.4|367
1657614600000|2022-07-12 08:30:00|5969.2|5968.2|5972.4|5971.4|5975.4|5974.4|5966.4|5965.4|4481
1657614900000|2022-07-12 08:35:00|5972.7|5971.7|5980.4|5979.4|5983.7|5982.7|5971.4|5970.4|724
1657615200000|2022-07-12 08:40:00|5980.2|5979.2|5983.4|5982.4|5985.7|5984.7|5979.9|5978.9|7599
1657615500000|2022-07-12 08:45:00|5983.7|5982.7|5986.4|5985.4|5987.4|5986.4|5979.9|5978.9|1924
1657615800000|2022-07-12 08:50:00|5986.7|5985.7|5983.2|5982.2|5988.4|5987.4|5982.9|5981.9|4191
1657616100000|2022-07-12 08:55:00|5982.9|5981.9|5982.4|5981.4|5986.2|5985.2|5981.4|5980.4|630
1657616400000|2022-07-12 09:00:00|5982.7|5981.7|5976.4|5975.4|5988.2|5987.2|5970.4|5969.4|1057
1657616700000|2022-07-12 09:05:00|5976.7|5975.7|5979.9|5978.9|5986.4|5985.4|5976.4|5975.4|7034
1657617000000|2022-07-12 09:10:00|5979.7|5978.7|5980.9|5979.9|5983.9|5982.9|5978.4|5977.4|292
1657617300000|2022-07-12 09:15:00|5981.2|5980.2|5985.4|5984.4|5986.9|5985.9|5980.9|5979.9|547
1657617600000|2022-07-12 09:20:00|5985.7|5984.7|5981.4|5980.4|5987.9|5986.9|5976.4|5975.4|3381
1657617900000|2022-07-12 09:25:00|5981.2|5980.2|5976.9|5975.9|5982.2|5981.2|5976.9|5975.9|372
1657618200000|2022-07-12 09:30:00|5976.7|5975.7|5972.7|5971.7|5980.2|5979.2|5972.7|5971.7|9689
1657618500000|2022-07-12 09:35:00|5972.9|5971.9|5972.9|5971.9|5978.4|5977.4|5971.9|5970.9|530
1657618800000|2022-07-12 09:40:00|5972.7|5971.7|5976.2|5975.2|5979.9|5978.9|5972.7|5971.7|764
1657619100000|2022-07-12 09:45:00|5976.4|5975.4|5969.9|5968.9|5977.7|5976.7|5968.9|5967.9|1214
1657619400000|2022-07-12 09:50:00|5970.2|5969.2|5969.2|5968.2|5977.9|5976.9|5965.9|5964.9|4723
1657619700000|2022-07-12 09:55:00|5969.4|5968.4|5974.4|5973.4|5975.9|5974.9|5969.4|5968.4|695
1657620000000|2022-07-12 10:00:00|5974.7|5973.7|5973.9|5972.9|5977.9|5976.9|5968.9|5967.9|377
1657620300000|2022-07-12 10:05:00|5974.2|5973.2|5974.2|5973.2|5975.4|5974.4|5968.9|5967.9|197
1657620600000|2022-07-12 10:10:00|5973.9|5972.9|5978.9|5977.9|5985.4|5984.4|5973.7|5972.7|497
1657620900000|2022-07-12 10:15:00|5978.7|5977.7|5981.4|5980.4|5983.7|5982.7|5978.4|5977.4|455
1657621200000|2022-07-12 10:20:00|5981.7|5980.7|5983.4|5982.4|5984.9|5983.9|5979.4|5978.4|2702
1657621500000|2022-07-12 10:25:00|5983.2|5982.2|5982.9|5981.9|5986.7|5985.7|5980.7|5979.7|356
1657621800000|2022-07-12 10:30:00|5982.4|5981.4|5979.9|5978.9|5983.7|5982.7|5977.4|5976.4|207
1657622100000|2022-07-12 10:35:00|5980.2|5979.2|5985.2|5984.2|5986.2|5985.2|5977.9|5976.9|463
1657622400000|2022-07-12 10:40:00|5984.9|5983.9|5987.9|5986.9|5991.4|5990.4|5984.2|5983.2|395
1657622700000|2022-07-12 10:45:00|5987.7|5986.7|5982.7|5981.7|5990.2|5989.2|5976.7|5975.7|521
1657623000000|2022-07-12 10:50:00|5982.4|5981.4|5973.9|5972.9|5984.9|5983.9|5969.4|5968.4|553
1657623300000|2022-07-12 10:55:00|5973.7|5972.7|5969.2|5968.2|5974.9|5973.9|5965.7|5964.7|567
1657623600000|2022-07-12 11:00:00|5967.9|5966.9|5966.9|5965.9|5971.4|5970.4|5963.2|5962.2|564
1657623900000|2022-07-12 11:05:00|5967.2|5966.2|5970.9|5969.9|5971.2|5970.2|5963.7|5962.7|2341
1657624200000|2022-07-12 11:10:00|5970.7|5969.7|5974.9|5973.9|5978.2|5977.2|5968.9|5967.9|532
1657624500000|2022-07-12 11:15:00|5975.2|5974.2|5978.9|5977.9|5980.2|5979.2|5971.4|5970.4|234
1657624800000|2022-07-12 11:20:00|5978.7|5977.7|5988.9|5987.9|5989.2|5988.2|5978.4|5977.4|370
1657625100000|2022-07-12 11:25:00|5989.2|5988.2|5989.2|5988.2|5994.4|5993.4|5988.4|5987.4|391
1657625400000|2022-07-12 11:30:00|5989.4|5988.4|5993.9|5992.9|5994.7|5993.7|5987.2|5986.2|498
1657625700000|2022-07-12 11:35:00|5994.4|5993.4|5994.9|5993.9|5995.9|5994.9|5990.2|5989.2|268
1657626000000|2022-07-12 11:40:00|5994.7|5993.7|5987.4|5986.4|5998.9|5997.9|5986.9|5985.9|739
1657626300000|2022-07-12 11:45:00|5987.9|5986.9|5981.4|5980.4|5988.2|5987.2|5980.1|5979.1|563
1657626600000|2022-07-12 11:50:00|5981.6|5980.6|5975.3|5974.3|5982.8|5981.8|5975.3|5974.3|3341
1657626900000|2022-07-12 11:55:00|5975.8|5974.8|5979.3|5978.3|5980.3|5979.3|5973.8|5972.8|287
1657627200000|2022-07-12 12:00:00|5979.1|5978.1|5981.8|5980.8|5982.3|5981.3|5978.6|5977.6|246
1657627500000|2022-07-12 12:05:00|5981.6|5980.6|5981.3|5980.3|5984.3|5983.3|5979.6|5978.6|258
1657627800000|2022-07-12 12:10:00|5980.8|5979.8|5974.8|5973.8|5981.8|5980.8|5972.8|5971.8|325
1657628100000|2022-07-12 12:15:00|5974.6|5973.6|5969.8|5968.8|5974.8|5973.8|5966.8|5965.8|434
1657628400000|2022-07-12 12:20:00|5969.6|5968.6|5971.1|5970.1|5974.8|5973.8|5969.3|5968.3|384
1657628700000|2022-07-12 12:25:00|5971.3|5970.3|5978.8|5977.8|5979.3|5978.3|5970.6|5969.6|373
1657629000000|2022-07-12 12:30:00|5979.1|5978.1|5979.8|5978.8|5981.8|5980.8|5974.3|5973.3|559
1657629300000|2022-07-12 12:35:00|5979.6|5978.6|5984.1|5983.1|5984.8|5983.8|5978.6|5977.6|360
1657629600000|2022-07-12 12:40:00|5984.3|5983.3|5986.6|5985.6|5986.8|5985.8|5980.1|5979.1|325
1657629900000|2022-07-12 12:45:00|5986.3|5985.3|5978.6|5977.6|5986.8|5985.8|5976.6|5975.6|280
1657630200000|2022-07-12 12:50:00|5978.3|5977.3|5983.2|5982.2|5984|5983|5978.1|5977.1|2740
1657630500000|2022-07-12 12:55:00|5983|5982|5979.2|5978.2|5986|5985|5978.2|5977.2|1016
1657630800000|2022-07-12 13:00:00|5979|5978|5984.7|5983.7|5985.5|5984.5|5978.5|5977.5|462
1657631100000|2022-07-12 13:05:00|5985|5984|5983.7|5982.7|5988|5987|5983.2|5982.2|519
1657631400000|2022-07-12 13:10:00|5983.5|5982.5|5981.7|5980.7|5984|5983|5979.2|5978.2|464
1657631700000|2022-07-12 13:15:00|5981.5|5980.5|5983|5982|5983.2|5982.2|5978.5|5977.5|3340
1657632000000|2022-07-12 13:20:00|5983.2|5982.2|5983.2|5982.2|5988|5987|5982|5981|834
1657632300000|2022-07-12 13:25:00|5983.7|5982.7|5986.7|5985.7|5989.7|5988.7|5983.2|5982.2|491
1657632600000|2022-07-12 13:30:00|5987|5986|5989.7|5988.7|5998.2|5997.2|5985.7|5984.7|741
1657632900000|2022-07-12 13:35:00|5990|5989|6006.7|6005.7|6010|6009|5990|5989|642
1657633200000|2022-07-12 13:40:00|6007|6006|6006.2|6005.2|6010.5|6009.5|6004|6003|782
1657633500000|2022-07-12 13:45:00|6006.5|6005.5|6002.2|6001.2|6012|6011|6001|6000|2184
1657633800000|2022-07-12 13:50:00|6002|6001|6006.7|6005.7|6009.5|6008.5|5998.7|5997.7|445
1657634100000|2022-07-12 13:55:00|6006.5|6005.5|5995.7|5994.7|6008|6007|5993.2|5992.2|557
1657634400000|2022-07-12 14:00:00|5995.5|5994.5|5989.2|5988.2|5996|5995|5985|5984|494
1657634700000|2022-07-12 14:05:00|5989.5|5988.5|5996.2|5995.2|5999.5|5998.5|5989|5988|706
1657635000000|2022-07-12 14:10:00|5996.6|5995.6|6006.4|6005.4|6006.6|6005.6|5993.6|5992.6|707
1657635300000|2022-07-12 14:15:00|6006.1|6005.1|6009.1|6008.1|6009.6|6008.6|6001.6|6000.6|618
1657635600000|2022-07-12 14:20:00|6008.9|6007.9|6007.9|6006.9|6012.4|6011.4|6006.1|6005.1|541
1657635900000|2022-07-12 14:25:00|6007.6|6006.6|6007.1|6006.1|6011.1|6010.1|6001.1|6000.1|512
1657636200000|2022-07-12 14:30:00|6007.6|6006.6|6021.4|6020.4|6021.4|6020.4|6006.6|6005.6|2513
1657636500000|2022-07-12 14:35:00|6021.6|6020.6|6024.1|6023.1|6025.1|6024.1|6019.1|6018.1|890
1657636800000|2022-07-12 14:40:00|6024.4|6023.4|6026.6|6025.6|6027.6|6026.6|6021.1|6020.1|620
1657637100000|2022-07-12 14:45:00|6026.9|6025.9|6028.6|6027.6|6031.4|6030.4|6024.4|6023.4|643
1657637400000|2022-07-12 14:50:00|6029.6|6028.6|6031.4|6030.4|6031.9|6030.9|6025.1|6024.1|757
1657637700000|2022-07-12 14:55:00|6031.6|6030.6|6039.4|6038.4|6039.9|6038.9|6030.6|6029.6|787
1657638000000|2022-07-12 15:00:00|6038.6|6037.6|6037.6|6036.6|6042.1|6041.1|6034.6|6033.6|791
1657638300000|2022-07-12 15:05:00|6037.9|6036.9|6045.1|6044.1|6045.4|6044.4|6036.6|6035.6|638
1657638600000|2022-07-12 15:10:00|6045.4|6044.4|6050.1|6049.1|6055.1|6054.1|6044.9|6043.9|5377
1657638900000|2022-07-12 15:15:00|6049.9|6048.9|6043.6|6042.6|6051.9|6050.9|6040.6|6039.6|2061
1657639200000|2022-07-12 15:20:00|6043.9|6042.9|6045.4|6044.4|6047.4|6046.4|6042.4|6041.4|4939
1657639500000|2022-07-12 15:25:00|6045.6|6044.6|6046.9|6045.9|6050.6|6049.6|6043.1|6042.1|6470
1657639800000|2022-07-12 15:30:00|6047.4|6045.4|6045.4|6043.4|6050.9|6048.9|6043.9|6041.9|4751
1657640100000|2022-07-12 15:35:00|6044.6|6042.6|6051.1|6049.1|6052.4|6050.4|6044.4|6042.4|2024
1657640400000|2022-07-12 15:40:00|6050.9|6048.9|6047.6|6045.6|6051.4|6049.4|6045.4|6043.4|5416
1657640700000|2022-07-12 15:45:00|6047.4|6045.4|6051.1|6049.1|6052.1|6050.1|6047.1|6045.1|153
1657641000000|2022-07-12 15:50:00|6051.4|6049.4|6047.6|6045.6|6051.9|6049.9|6047.1|6045.1|286
1657641300000|2022-07-12 15:55:00|6047.9|6045.9|6053.9|6051.9|6054.1|6052.1|6046.4|6044.4|271
1657641600000|2022-07-12 16:00:00|6053.6|6051.6|6050.1|6048.1|6055.6|6053.6|6049.4|6047.4|556
1657641900000|2022-07-12 16:05:00|6050.4|6048.4|6048.1|6046.1|6054.1|6052.1|6047.6|6045.6|156
1657642200000|2022-07-12 16:10:00|6048.4|6046.4|6053.6|6051.6|6054.6|6052.6|6047.4|6045.4|112
1657642500000|2022-07-12 16:15:00|6054.1|6052.1|6055.1|6053.1|6056.1|6054.1|6051.6|6049.6|1967
1657642800000|2022-07-12 16:20:00|6054.9|6052.9|6058.1|6056.1|6059.9|6057.9|6054.9|6052.9|152
1657643100000|2022-07-12 16:25:00|6057.9|6055.9|6057.6|6055.6|6059.9|6057.9|6057.1|6055.1|1085
1657643400000|2022-07-12 16:30:00|6057.9|6055.9|6060.6|6058.6|6061.1|6059.1|6055.9|6053.9|61
1657643700000|2022-07-12 16:35:00|6060.4|6058.4|6063.4|6061.4|6065.1|6063.1|6059.6|6057.6|61
1657644000000|2022-07-12 16:40:00|6063.6|6061.6|6059.6|6057.6|6063.6|6061.6|6058.6|6056.6|51
1657644300000|2022-07-12 16:45:00|6059.9|6057.9|6059.6|6057.6|6062.4|6060.4|6059.1|6057.1|49
1657644600000|2022-07-12 16:50:00|6059.4|6057.4|6055.4|6053.4|6059.4|6057.4|6053.6|6051.6|279
1657644900000|2022-07-12 16:55:00|6055.1|6053.1|6057.1|6055.1|6057.6|6055.6|6054.1|6052.1|4303
1657645200000|2022-07-12 17:00:00|6057.4|6055.4|6054.4|6052.4|6062.6|6060.6|6052.4|6050.4|143
1657645500000|2022-07-12 17:05:00|6054.1|6052.1|6051.6|6049.6|6055.1|6053.1|6050.6|6048.6|99
1657645800000|2022-07-12 17:10:00|6051.9|6049.9|6049.6|6047.6|6051.9|6049.9|6048.9|6046.9|25
1657646100000|2022-07-12 17:15:00|6049.9|6047.9|6050.6|6048.6|6053.6|6051.6|6048.6|6046.6|200
1657646400000|2022-07-12 17:20:00|6050.4|6048.4|6050.4|6048.4|6052.6|6050.6|6049.4|6047.4|50
1657646700000|2022-07-12 17:25:00|6050.6|6048.6|6053.6|6051.6|6053.6|6051.6|6049.4|6047.4|32
1657647000000|2022-07-12 17:30:00|6053.9|6051.9|6055.1|6053.1|6056.1|6054.1|6053.4|6051.4|13
1657647300000|2022-07-12 17:35:00|6054.6|6052.6|6054.9|6052.9|6056.1|6054.1|6053.9|6051.9|23
1657647600000|2022-07-12 17:40:00|6055.1|6053.1|6057.4|6055.4|6058.6|6056.6|6054.4|6052.4|13
1657647900000|2022-07-12 17:45:00|6057.6|6055.6|6054.6|6052.6|6057.9|6055.9|6054.4|6052.4|40
1657648200000|2022-07-12 17:50:00|6054.4|6052.4|6058.6|6056.6|6058.6|6056.6|6053.1|6051.1|45
1657648500000|2022-07-12 17:55:00|6058.9|6056.9|6057.6|6055.6|6060.1|6058.1|6057.6|6055.6|30
1657648800000|2022-07-12 18:00:00|6057.9|6055.9|6049.6|6047.6|6058.9|6056.9|6049.4|6047.4|242
1657649100000|2022-07-12 18:05:00|6049.4|6047.4|6050.1|6048.1|6050.6|6048.6|6048.1|6046.1|46
1657649400000|2022-07-12 18:10:00|6050.4|6048.4|6052.1|6050.1|6054.9|6052.9|6049.1|6047.1|53
1657649700000|2022-07-12 18:15:00|6051.9|6049.9|6052.1|6050.1|6053.1|6051.1|6050.1|6048.1|43
1657650000000|2022-07-12 18:20:00|6051.9|6049.9|6048.9|6046.9|6051.9|6049.9|6048.1|6046.1|54
1657650300000|2022-07-12 18:25:00|6048.6|6046.6|6049.6|6047.6|6050.4|6048.4|6048.1|6046.1|68
1657650600000|2022-07-12 18:30:00|6049.4|6047.4|6046.1|6044.1|6050.9|6048.9|6045.6|6043.6|75
1657650900000|2022-07-12 18:35:00|6045.9|6043.9|6047.6|6045.6|6048.9|6046.9|6045.6|6043.6|20
1657651200000|2022-07-12 18:40:00|6047.4|6045.4|6047.6|6045.6|6047.9|6045.9|6044.9|6042.9|32
1657651500000|2022-07-12 18:45:00|6047.4|6045.4|6047.9|6045.9|6048.4|6046.4|6045.6|6043.6|24
1657651800000|2022-07-12 18:50:00|6047.6|6045.6|6044.4|6042.4|6048.6|6046.6|6043.9|6041.9|17
1657652100000|2022-07-12 18:55:00|6044.1|6042.1|6037.9|6035.9|6044.9|6042.9|6037.1|6035.1|83
1657652400000|2022-07-12 19:00:00|6037.6|6035.6|6023.1|6021.1|6037.6|6035.6|6022.9|6020.9|223
1657652700000|2022-07-12 19:05:00|6022.6|6020.6|6019.9|6017.9|6026.6|6024.6|6019.6|6017.6|130
1657653000000|2022-07-12 19:10:00|6020.1|6018.1|6022.9|6020.9|6023.6|6021.6|6017.4|6015.4|88
1657653300000|2022-07-12 19:15:00|6023.1|6021.1|6021.9|6019.9|6023.6|6021.6|6019.1|6017.1|72
1657653600000|2022-07-12 19:20:00|6021.6|6019.6|6012.6|6010.6|6023.4|6021.4|6011.9|6009.9|149
1657653900000|2022-07-12 19:25:00|6012.9|6010.9|6011.6|6009.6|6016.6|6014.6|6011.4|6009.4|58
1657654200000|2022-07-12 19:30:00|6011.9|6009.9|6005.9|6003.9|6012.9|6010.9|6005.6|6003.6|96
1657654500000|2022-07-12 19:35:00|6005.6|6003.6|6003.6|6001.6|6006.1|6004.1|6000.1|5998.1|122
1657654800000|2022-07-12 19:40:00|6003.9|6001.9|6005.1|6003.1|6005.9|6003.9|6001.1|5999.1|77
1657655100000|2022-07-12 19:45:00|6004.9|6002.9|6008.9|6006.9|6011.4|6009.4|6004.4|6002.4|106
1657655400000|2022-07-12 19:50:00|6007.1|6005.1|6017.4|6015.4|6019.6|6017.6|6006.9|6004.9|240
1657655700000|2022-07-12 19:55:00|6017.1|6015.1|6016.6|6014.6|6021.9|6019.9|6014.1|6012.1|254
1657656000000|2022-07-12 20:00:00|6018.7|6014.7|6013.5|6009.5|6020.7|6016.7|6012.7|6008.7|0
1657656300000|2022-07-12 20:05:00|6014.2|6010.2|6014.1|6010.1|6016.8|6012.8|6013.2|6009.2|0
1657656600000|2022-07-12 20:10:00|6013.8|6009.8|6017.1|6013.1|6018.5|6014.5|6013.4|6009.4|0
1657656900000|2022-07-12 20:15:00|6016.8|6012.8|6017.8|6013.8|6019.2|6015.2|6016.4|6012.4|0
1657657200000|2022-07-12 20:20:00|6017.5|6013.5|6014.8|6010.8|6018.5|6014.5|6013.8|6009.8|0
1657657500000|2022-07-12 20:25:00|6014.5|6010.5|6015.6|6011.6|6016.7|6012.7|6013.7|6009.7|0
1657657800000|2022-07-12 20:30:00|6015.3|6011.3|6016|6012|6018.1|6014.1|6013|6009|0
1657658100000|2022-07-12 20:35:00|6016.2|6012.2|6016.3|6012.3|6017|6013|6015.1|6011.1|0
1657658400000|2022-07-12 20:40:00|6016.6|6012.6|6017.7|6013.7|6018|6014|6016.5|6012.5|0
1657658700000|2022-07-12 20:45:00|6017.3|6013.3|6017.7|6013.7|6017.9|6013.9|6017|6013|0
1657659000000|2022-07-12 20:50:00|6018|6014|6019.4|6015.4|6019.4|6015.4|6017.7|6013.7|0
1657659300000|2022-07-12 20:55:00|6019.1|6015.1|6019|6015|6019.6|6015.6|6018.1|6014.1|0
1657659600000|2022-07-12 21:00:00|6018.9|6014.9|6018.4|6014.4|6019|6015|6017.7|6013.7|0
1657659900000|2022-07-12 21:05:00|6018.6|6014.6|6018.8|6014.8|6019.1|6015.1|6018.2|6014.2|0
1657660200000|2022-07-12 21:10:00|6018.6|6014.6|6018.6|6014.6|6018.6|6014.6|6018.6|6014.6|0
1657660500000|2022-07-12 21:15:00|6018.8|6014.8|6018.9|6014.9|6018.9|6014.9|6018.6|6014.6|0
1657660800000|2022-07-12 21:20:00|6019.1|6015.1|6018.8|6014.8|6019.1|6015.1|6018.8|6014.8|0
1657661100000|2022-07-12 21:25:00|6018.6|6014.6|6018.5|6014.5|6018.6|6014.6|6018.4|6014.4|0
1657661400000|2022-07-12 21:30:00|6018.4|6014.4|6018.7|6014.7|6018.7|6014.7|6018.3|6014.3|0
1657661700000|2022-07-12 21:35:00|6018.9|6014.9|6019|6015|6019.3|6015.3|6018.8|6014.8|0
1657662000000|2022-07-12 21:40:00|6019.1|6015.1|6019|6015|6019.1|6015.1|6019|6015|0
1657662300000|2022-07-12 21:45:00|6018.8|6014.8|6018.8|6014.8|6018.8|6014.8|6018.8|6014.8|0
1657662600000|2022-07-12 21:50:00|6018.6|6014.6|6019.3|6015.3|6019.3|6015.3|6018.3|6014.3|0
1657662900000|2022-07-12 21:55:00|6019|6015|6018.6|6014.6|6019.1|6015.1|6018.3|6014.3|0
1657663200000|2022-07-12 22:00:00|6019|6015|6019.4|6015.4|6023.2|6019.2|6018.8|6014.8|0
1657663500000|2022-07-12 22:05:00|6019.6|6015.6|6021|6017|6023.3|6019.3|6019.6|6015.6|0
1657663800000|2022-07-12 22:10:00|6021.2|6017.2|6021|6017|6022.8|6018.8|6020.3|6016.3|0
1657664100000|2022-07-12 22:15:00|6020.7|6016.7|6018.4|6014.4|6020.7|6016.7|6017.2|6013.2|0
1657664400000|2022-07-12 22:20:00|6018.5|6014.5|6016.9|6012.9|6018.9|6014.9|6015.4|6011.4|0
1657664700000|2022-07-12 22:25:00|6017.1|6013.1|6017.8|6013.8|6019.2|6015.2|6016.4|6012.4|0
1657665000000|2022-07-12 22:30:00|6018|6014|6018.5|6014.5|6019.2|6015.2|6016.9|6012.9|0
1657665300000|2022-07-12 22:35:00|6018.7|6014.7|6017.1|6013.1|6019.2|6015.2|6017.1|6013.1|0
1657665600000|2022-07-12 22:40:00|6017.5|6013.5|6020.6|6016.6|6021|6017|6017.5|6013.5|0
1657665900000|2022-07-12 22:45:00|6020.8|6016.8|6020.6|6016.6|6021|6017|6019.2|6015.2|0
1657666200000|2022-07-12 22:50:00|6021|6017|6019.6|6015.6|6021|6017|6018.9|6014.9|0
1657666500000|2022-07-12 22:55:00|6019.2|6015.2|6018.2|6014.2|6019.2|6015.2|6017.5|6013.5|0
1657666800000|2022-07-12 23:00:00|6018.5|6014.5|6020.3|6016.3|6021.3|6017.3|6018.5|6014.5|0
1657667100000|2022-07-12 23:05:00|6020.6|6016.6|6020.3|6016.3|6021.7|6017.7|6019.9|6015.9|0
1657667400000|2022-07-12 23:10:00|6020.1|6016.1|6019.6|6015.6|6020.3|6016.3|6019.6|6015.6|0
1657667700000|2022-07-12 23:15:00|6019.4|6015.4|6016.6|6013.6|6019.6|6016.1|6016.6|6013.6|0
1657668000000|2022-07-12 23:20:00|6015.9|6012.9|6016.2|6013.2|6016.3|6013.3|6012.3|6009.3|0
1657668300000|2022-07-12 23:25:00|6016.1|6013.1|6015.6|6012.6|6016.3|6013.3|6014.6|6011.6|0
1657668600000|2022-07-12 23:30:00|6015.5|6012.5|6020.5|6017.5|6021.2|6018.2|6015.3|6012.3|0
1657668900000|2022-07-12 23:35:00|6020.6|6017.6|6023.3|6020.3|6023.3|6020.3|6020|6017|0
1657669200000|2022-07-12 23:40:00|6023.7|6020.7|6023|6020|6024.4|6021.4|6021.6|6018.6|0
1657669500000|2022-07-12 23:45:00|6022.6|6019.6|6021.2|6018.2|6023.1|6020.1|6020.5|6017.5|0
1657669800000|2022-07-12 23:50:00|6020.9|6017.9|6016.7|6013.7|6021|6018|6015.3|6012.3|0
1657670100000|2022-07-12 23:55:00|6016.3|6013.3|6016.7|6013.7|6017.4|6014.4|6015.6|6012.6|0
1657670400000|2022-07-13 00:00:00|6016.3|6013.3|6021.9|6018.9|6024.4|6021.4|6016.3|6013.3|0
1657670700000|2022-07-13 00:05:00|6022|6019|6020.5|6017.5|6022.6|6019.6|6019.5|6016.5|0
1657671000000|2022-07-13 00:10:00|6020.2|6017.2|6020.2|6017.2|6020.2|6017.2|6014.6|6011.6|0
1657671300000|2022-07-13 00:15:00|6020.7|6017.7|6019.5|6016.5|6023|6020|6016.1|6013.1|0
1657671600000|2022-07-13 00:20:00|6021.2|6018.2|6023.1|6020.1|6024.8|6021.8|6021.2|6018.2|0
1657671900000|2022-07-13 00:25:00|6023.9|6020.9|6025.1|6022.1|6026.9|6023.9|6021.3|6018.3|0
1657672200000|2022-07-13 00:30:00|6024.2|6021.2|6026.8|6023.8|6028.6|6025.6|6021.7|6018.7|0
1657672500000|2022-07-13 00:35:00|6028.5|6025.5|6032.1|6029.1|6032.1|6029.1|6023.4|6020.4|0
1657672800000|2022-07-13 00:40:00|6030.4|6027.4|6034|6031|6034|6031|6028.6|6025.6|0
1657673100000|2022-07-13 00:45:00|6035.7|6032.7|6032.7|6029.7|6035.7|6032.7|6031|6028|0
1657673400000|2022-07-13 00:50:00|6032.6|6029.6|6029.3|6026.3|6032.7|6029.7|6029.3|6026.3|0
1657673700000|2022-07-13 00:55:00|6031|6028|6029.3|6026.3|6032.8|6029.8|6029.3|6026.3|0
1657674000000|2022-07-13 01:00:00|6029.4|6026.4|6036.3|6033.3|6039.7|6036.7|6029.3|6026.3|0
1657674300000|2022-07-13 01:05:00|6037.2|6034.2|6038.1|6035.1|6039.8|6036.8|6036.3|6033.3|0
1657674600000|2022-07-13 01:10:00|6038|6035|6035.7|6032.7|6038.1|6035.1|6033.2|6030.2|0
1657674900000|2022-07-13 01:15:00|6037.4|6034.4|6030.5|6027.5|6037.5|6034.5|6028.9|6025.9|0
1657675200000|2022-07-13 01:20:00|6030.6|6027.6|6027.1|6024.1|6032.3|6029.3|6027.1|6024.1|0
1657675500000|2022-07-13 01:25:00|6027|6024|6028.7|6025.7|6030.5|6027.5|6025.3|6022.3|0
1657675800000|2022-07-13 01:30:00|6028.8|6025.8|6028.7|6025.7|6030.5|6027.5|6023.6|6020.6|0
1657676100000|2022-07-13 01:35:00|6028.8|6025.8|6023.5|6020.5|6028.8|6025.8|6021.9|6018.9|0
1657676400000|2022-07-13 01:40:00|6021.8|6018.8|6020|6017|6025.3|6022.3|6020|6017|0
1657676700000|2022-07-13 01:45:00|6018.3|6015.3|6023.4|6020.4|6026|6023|6018.3|6015.3|0
1657677000000|2022-07-13 01:50:00|6024.2|6021.2|6023.4|6020.4|6026|6023|6019.9|6016.9|0
1657677300000|2022-07-13 01:55:00|6024.2|6021.2|6021.7|6018.7|6025.2|6022.2|6020|6017|0
1657677600000|2022-07-13 02:00:00|6021.8|6018.8|6028.6|6025.6|6030.4|6027.4|6021.7|6018.7|0
1657677900000|2022-07-13 02:05:00|6028.7|6025.7|6022.6|6019.6|6030.4|6027.4|6021.8|6018.8|0
1657678200000|2022-07-13 02:10:00|6021.8|6018.8|6023.5|6020.5|6026.9|6023.9|6021.7|6018.7|0
1657678500000|2022-07-13 02:15:00|6023.4|6020.4|6020|6017|6023.4|6020.4|6018.3|6015.3|0
1657678800000|2022-07-13 02:20:00|6020.9|6017.9|6020|6017|6025.2|6022.2|6019.1|6016.1|0
1657679100000|2022-07-13 02:25:00|6020.1|6017.1|6020.1|6017.1|6021.8|6018.8|6018.3|6015.3|0
1657679400000|2022-07-13 02:30:00|6021.8|6018.8|6025.2|6022.2|6027|6024|6021.8|6018.8|0
1657679700000|2022-07-13 02:35:00|6025.3|6022.3|6030.5|6027.5|6030.5|6027.5|6021.9|6018.9|0
1657680000000|2022-07-13 02:40:00|6028.8|6025.8|6027.1|6024.1|6030.5|6027.5|6025.4|6022.4|0
1657680300000|2022-07-13 02:45:00|6026.2|6023.2|6033.9|6030.9|6033.9|6030.9|6025.4|6022.4|0
1657680600000|2022-07-13 02:50:00|6034|6031|6033.9|6030.9|6034|6031|6031.4|6028.4|0
1657680900000|2022-07-13 02:55:00|6035.6|6032.6|6033.9|6030.9|6037.3|6034.3|6033|6030|0
1657681200000|2022-07-13 03:00:00|6034.8|6031.8|6030.5|6027.5|6034.8|6031.8|6028.8|6025.8|0
1657681500000|2022-07-13 03:05:00|6029.7|6026.7|6030.4|6027.4|6032.2|6029.2|6028.8|6025.8|0
1657681800000|2022-07-13 03:10:00|6030.5|6027.5|6032.1|6029.1|6032.1|6029.1|6028.7|6025.7|0
1657682100000|2022-07-13 03:15:00|6032.2|6029.2|6031.3|6028.3|6033.9|6030.9|6030.4|6027.4|0
1657682400000|2022-07-13 03:20:00|6030.4|6027.4|6033.9|6030.9|6033.9|6030.9|6030.4|6027.4|0
1657682700000|2022-07-13 03:25:00|6033|6030|6032.1|6029.1|6033.9|6030.9|6032|6029|0
1657683000000|2022-07-13 03:30:00|6033.7|6030.7|6036.4|6033.4|6037.2|6034.2|6032.1|6029.1|0
1657683300000|2022-07-13 03:35:00|6037.2|6034.2|6035.5|6032.5|6037.3|6034.3|6035.5|6032.5|0
1657683600000|2022-07-13 03:40:00|6035.6|6032.6|6035.6|6032.6|6037.3|6034.3|6035.5|6032.5|0
1657683900000|2022-07-13 03:45:00|6036.4|6033.4|6033.8|6030.8|6036.4|6033.4|6033.8|6030.8|0
1657684200000|2022-07-13 03:50:00|6033.7|6030.7|6032.1|6029.1|6034.6|6031.6|6032|6029|0
1657684500000|2022-07-13 03:55:00|6032|6029|6032|6029|6032|6029|6030.3|6027.3|0
1657684800000|2022-07-13 04:00:00|6032.8|6029.8|6030.3|6027.3|6032.8|6029.8|6030.2|6027.2|0
1657685100000|2022-07-13 04:05:00|6032|6029|6028.6|6025.6|6032|6029|6028.6|6025.6|0
1657685400000|2022-07-13 04:10:00|6027.7|6024.7|6026.9|6023.9|6028.6|6025.6|6026.9|6023.9|0
1657685700000|2022-07-13 04:15:00|6026.7|6023.7|6026.7|6023.7|6028.4|6025.4|6026.7|6023.7|0
1657686000000|2022-07-13 04:20:00|6026.8|6023.8|6026.8|6023.8|6028.5|6025.5|6026.8|6023.8|0
1657686300000|2022-07-13 04:25:00|6027.7|6024.7|6028.5|6025.5|6028.5|6025.5|6026.8|6023.8|0
1657686600000|2022-07-13 04:30:00|6027.6|6024.6|6028.5|6025.5|6028.5|6025.5|6026.7|6023.7|0
1657686900000|2022-07-13 04:35:00|6028.4|6025.4|6030.2|6027.2|6030.2|6027.2|6026.7|6023.7|0
1657687200000|2022-07-13 04:40:00|6030.3|6027.3|6030.3|6027.3|6030.3|6027.3|6030.2|6027.2|0
1657687500000|2022-07-13 04:45:00|6030.2|6027.2|6029.3|6026.3|6030.3|6027.3|6028.5|6025.5|0
1657687800000|2022-07-13 04:50:00|6028.5|6025.5|6026.7|6023.7|6028.5|6025.5|6026.7|6023.7|0
1657688100000|2022-07-13 04:55:00|6026.8|6023.8|6026.8|6023.8|6028.5|6025.5|6025.1|6022.1|0
1657688400000|2022-07-13 05:00:00|6025.1|6022.1|6028.5|6025.5|6030.3|6027.3|6025|6022|0
1657688700000|2022-07-13 05:05:00|6027.6|6024.6|6026.8|6023.8|6028.5|6025.5|6026.8|6023.8|0
1657689000000|2022-07-13 05:10:00|6026.7|6023.7|6026.8|6023.8|6026.8|6023.8|6025|6022|0
1657689300000|2022-07-13 05:15:00|6026.7|6023.7|6025.1|6022.1|6026.8|6023.8|6023.3|6020.3|0
1657689600000|2022-07-13 05:20:00|6025|6022|6026.8|6023.8|6026.8|6023.8|6023.3|6020.3|0
1657689900000|2022-07-13 05:25:00|6025.1|6022.1|6028.6|6025.6|6028.6|6025.6|6025.1|6022.1|0
1657690200000|2022-07-13 05:30:00|6026.9|6023.9|6020|6017|6026.9|6023.9|6020|6017|0
1657690500000|2022-07-13 05:35:00|6020.9|6017.9|6023.5|6020.5|6023.5|6020.5|6020|6017|0
1657690800000|2022-07-13 05:40:00|6023.4|6020.4|6023.5|6020.5|6025.2|6022.2|6021.7|6018.7|0
1657691100000|2022-07-13 05:45:00|6022.7|6019.7|6027|6024|6027|6024|6021.8|6018.8|0
1657691400000|2022-07-13 05:50:00|6026.9|6023.9|6030.3|6027.3|6030.3|6027.3|6025.2|6022.2|0
1657691700000|2022-07-13 05:55:00|6029.5|6026.5|6025.6|6022.6|6030.3|6027.3|6023.6|6020.6|0
1657692000000|2022-07-13 06:00:00|6023.9|6020.9|6022.6|6020.6|6028.4|6026.4|6019.9|6017.9|243
1657692300000|2022-07-13 06:05:00|6020.9|6018.9|6016.1|6014.1|6021.4|6019.4|6015.1|6013.1|326
1657692600000|2022-07-13 06:10:00|6015.9|6013.9|6016.6|6014.6|6020.4|6018.4|6011.6|6009.6|101
1657692900000|2022-07-13 06:15:00|6016.4|6014.4|6020.1|6018.1|6020.4|6018.4|6010.9|6008.9|121
1657693200000|2022-07-13 06:20:00|6020.4|6018.4|6020.1|6018.1|6022.6|6020.6|6019.9|6017.9|125
1657693500000|2022-07-13 06:25:00|6019.9|6017.9|6020.6|6018.6|6021.9|6019.9|6017.4|6015.4|174
1657693800000|2022-07-13 06:30:00|6020.9|6018.9|6017.1|6015.1|6021.4|6019.4|6015.1|6013.1|71
1657694100000|2022-07-13 06:35:00|6016.4|6014.4|6024.4|6022.4|6026.1|6024.1|6016.4|6014.4|134
1657694400000|2022-07-13 06:40:00|6024.6|6022.6|6029.4|6027.4|6031.1|6029.1|6024.6|6022.6|148
1657694700000|2022-07-13 06:45:00|6029.6|6027.6|6031.6|6029.6|6033.6|6031.6|6026.9|6024.9|226
1657695000000|2022-07-13 06:50:00|6031.1|6029.1|6028.1|6026.1|6034.4|6032.4|6025.6|6023.6|782
1657695300000|2022-07-13 06:55:00|6027.9|6025.9|6028.4|6026.4|6032.6|6030.6|6026.1|6024.1|212
1657695600000|2022-07-13 07:00:00|6027.9|6026.9|6018.4|6017.4|6028.6|6027.6|6009.9|6008.9|3275
1657695900000|2022-07-13 07:05:00|6018.1|6017.1|6006.9|6005.9|6019.1|6018.1|6001.9|6000.9|2329
1657696200000|2022-07-13 07:10:00|6007.6|6006.6|6010.1|6009.1|6019.6|6018.6|6005.6|6004.6|988
1657696500000|2022-07-13 07:15:00|6010.4|6009.4|6014.1|6013.1|6014.6|6013.6|6001.6|6000.6|1189
1657696800000|2022-07-13 07:20:00|6013.9|6012.9|6013.9|6012.9|6014.1|6013.1|6008.1|6007.1|1711
1657697100000|2022-07-13 07:25:00|6013.6|6012.6|6008.9|6007.9|6017.4|6016.4|6004.1|6003.1|777
1657697400000|2022-07-13 07:30:00|6008.6|6007.6|6011.6|6010.6|6019.1|6018.1|6003.1|6002.1|1188
1657697700000|2022-07-13 07:35:00|6011.1|6010.1|6006.4|6005.4|6016.1|6015.1|5998.1|5997.1|1738
1657698000000|2022-07-13 07:40:00|6006.9|6005.9|6003.6|6002.6|6009.1|6008.1|6002.6|6001.6|700
1657698300000|2022-07-13 07:45:00|6003.4|6002.4|6001.6|6000.6|6005.4|6004.4|5994.4|5993.4|670
1657698600000|2022-07-13 07:50:00|6001.4|6000.4|5992.6|5991.6|6002.1|6001.1|5992.6|5991.6|569
1657698900000|2022-07-13 07:55:00|5992.4|5991.4|5992.6|5991.6|5996.4|5995.4|5988.6|5987.6|2585
1657699200000|2022-07-13 08:00:00|5992.1|5991.1|5993.6|5992.6|5998.4|5997.4|5986.6|5985.6|544
1657699500000|2022-07-13 08:05:00|5993.4|5992.4|5982.9|5981.9|5995.9|5994.9|5980.1|5979.1|480
1657699800000|2022-07-13 08:10:00|5983.1|5982.1|5975.6|5974.6|5983.4|5982.4|5974.9|5973.9|1393
1657700100000|2022-07-13 08:15:00|5975.4|5974.4|5983.1|5982.1|5986.6|5985.6|5973.6|5972.6|494
1657700400000|2022-07-13 08:20:00|5983.4|5982.4|5984.1|5983.1|5987.4|5986.4|5978.6|5977.6|1600
1657700700000|2022-07-13 08:25:00|5983.9|5982.9|5993.9|5992.9|5994.4|5993.4|5983.9|5982.9|3614
1657701000000|2022-07-13 08:30:00|5994.1|5993.1|6004.4|6003.4|6004.4|6003.4|5992.6|5991.6|1286
1657701300000|2022-07-13 08:35:00|6004.1|6003.1|6009.6|6008.6|6011.1|6010.1|6001.9|6000.9|3711
1657701600000|2022-07-13 08:40:00|6009.9|6008.9|6007.9|6006.9|6010.4|6009.4|6007.1|6006.1|1006
1657701900000|2022-07-13 08:45:00|6007.6|6006.6|6020.1|6019.1|6023.9|6022.9|6006.4|6005.4|914
1657702200000|2022-07-13 08:50:00|6020.4|6019.4|6018.6|6017.6|6021.9|6020.9|6016.1|6015.1|1347
1657702500000|2022-07-13 08:55:00|6018.4|6017.4|6025.1|6024.1|6026.1|6025.1|6015.1|6014.1|1466
1657702800000|2022-07-13 09:00:00|6024.9|6023.9|6022.9|6021.9|6027.6|6026.6|6020.4|6019.4|449
1657703100000|2022-07-13 09:05:00|6023.1|6022.1|6021.1|6020.1|6027.1|6026.1|6020.1|6019.1|549
1657703400000|2022-07-13 09:10:00|6020.9|6019.9|6019.1|6018.1|6022.1|6021.1|6015.1|6014.1|793
1657703700000|2022-07-13 09:15:00|6018.9|6017.9|6012.6|6011.6|6022.6|6021.6|6012.1|6011.1|2451
1657704000000|2022-07-13 09:20:00|6012.4|6011.4|6015.6|6014.6|6021.4|6020.4|6011.9|6010.9|754
1657704300000|2022-07-13 09:25:00|6015.9|6014.9|6023.1|6022.1|6023.4|6022.4|6013.9|6012.9|149
1657704600000|2022-07-13 09:30:00|6022.9|6021.9|6023.6|6022.6|6025.4|6024.4|6017.4|6016.4|180
1657704900000|2022-07-13 09:35:00|6024.1|6023.1|6021.1|6020.1|6024.6|6023.6|6017.6|6016.6|322
1657705200000|2022-07-13 09:40:00|6020.9|6019.9|6016.6|6015.6|6021.6|6020.6|6014.6|6013.6|384
1657705500000|2022-07-13 09:45:00|6017.6|6016.6|6020.9|6019.9|6022.1|6021.1|6016.6|6015.6|3211
1657705800000|2022-07-13 09:50:00|6020.6|6019.6|6020.6|6019.6|6021.6|6020.6|6015.6|6014.6|410
1657706100000|2022-07-13 09:55:00|6020.4|6019.4|6019.4|6018.4|6022.6|6021.6|6018.4|6017.4|2396
1657706400000|2022-07-13 10:00:00|6019.1|6018.1|6012.9|6011.9|6020.9|6019.9|6012.1|6011.1|170
1657706700000|2022-07-13 10:05:00|6013.1|6012.1|6011.1|6010.1|6014.1|6013.1|6010.4|6009.4|2420
1657707000000|2022-07-13 10:10:00|6010.6|6009.6|6008.6|6007.6|6012.1|6011.1|6006.9|6005.9|1413
1657707300000|2022-07-13 10:15:00|6008.4|6007.4|6007.9|6006.9|6012.4|6011.4|6007.6|6006.6|252
1657707600000|2022-07-13 10:20:00|6008.1|6007.1|6007.4|6006.4|6010.1|6009.1|6005.6|6004.6|403
1657707900000|2022-07-13 10:25:00|6007.1|6006.1|6002.6|6001.6|6007.6|6006.6|5997.1|5996.1|349
1657708200000|2022-07-13 10:30:00|6002.4|6001.4|6004.6|6003.6|6006.1|6005.1|6000.1|5999.1|160
1657708500000|2022-07-13 10:35:00|6004.4|6003.4|6000.9|5999.9|6005.4|6004.4|5994.6|5993.6|378
1657708800000|2022-07-13 10:40:00|6001.1|6000.1|6004.6|6003.6|6005.9|6004.9|6000.6|5999.6|265
1657709100000|2022-07-13 10:45:00|6004.4|6003.4|6003.4|6002.4|6005.9|6004.9|6002.4|6001.4|254
1657709400000|2022-07-13 10:50:00|6003.6|6002.6|6002.9|6001.9|6006.1|6005.1|6002.9|6001.9|422
1657709700000|2022-07-13 10:55:00|6002.6|6001.6|6005.6|6004.6|6005.6|6004.6|5999.9|5998.9|236
1657710000000|2022-07-13 11:00:00|6005.4|6004.4|6003.1|6002.1|6005.6|6004.6|5999.6|5998.6|181
1657710300000|2022-07-13 11:05:00|6002.9|6001.9|6002.1|6001.1|6003.1|6002.1|5997.6|5996.6|226
1657710600000|2022-07-13 11:10:00|6002.4|6001.4|6004.4|6003.4|6007.6|6006.6|6001.1|6000.1|1224
1657710900000|2022-07-13 11:15:00|6004.1|6003.1|6003.1|6002.1|6006.1|6005.1|6002.1|6001.1|181
1657711200000|2022-07-13 11:20:00|6002.9|6001.9|5992.6|5991.6|6004.6|6003.6|5991.1|5990.1|411
1657711500000|2022-07-13 11:25:00|5991.9|5990.9|5990.1|5989.1|5993.6|5992.6|5989.4|5988.4|379
1657711800000|2022-07-13 11:30:00|5989.9|5988.9|5994.1|5993.1|5994.1|5993.1|5988.6|5987.6|358
1657712100000|2022-07-13 11:35:00|5995.1|5994.1|5996.6|5995.6|5998.6|5997.6|5993.1|5992.1|480
1657712400000|2022-07-13 11:40:00|5996.9|5995.9|5997.1|5996.1|6000.6|5999.6|5991.9|5990.9|262
1657712700000|2022-07-13 11:45:00|5997.4|5996.4|6004.1|6003.1|6005.6|6004.6|5997.1|5996.1|582
1657713000000|2022-07-13 11:50:00|6004.4|6003.4|6000.6|5999.6|6005.1|6004.1|5998.6|5997.6|1144
1657713300000|2022-07-13 11:55:00|6000.9|5999.9|5997.6|5996.6|6002.4|6001.4|5997.4|5996.4|399
1657713600000|2022-07-13 12:00:00|5997.4|5996.4|6001.6|6000.6|6006.6|6005.6|5994.6|5993.6|228
1657713900000|2022-07-13 12:05:00|6001.4|6000.4|5999.1|5998.1|6002.9|6001.9|5998.6|5997.6|158
1657714200000|2022-07-13 12:10:00|5998.9|5997.9|5996.6|5995.6|5999.1|5998.1|5992.6|5991.6|201
1657714500000|2022-07-13 12:15:00|5996.4|5995.4|5993.9|5992.9|5996.6|5995.6|5991.6|5990.6|328
1657714800000|2022-07-13 12:20:00|5994.1|5993.1|5997.9|5996.9|6000.1|5999.1|5992.6|5991.6|208
1657715100000|2022-07-13 12:25:00|5997.6|5996.6|6015.6|6014.6|6026.9|6025.9|5995.4|5994.4|748
1657715400000|2022-07-13 12:30:00|6012.9|6011.9|5943.4|5942.4|6013.4|6012.4|5934.4|5933.4|3231
1657715700000|2022-07-13 12:35:00|5942.9|5941.9|5932.9|5931.9|5946.9|5945.9|5932.9|5931.9|1553
1657716000000|2022-07-13 12:40:00|5933.1|5932.1|5933.6|5932.6|5935.6|5934.6|5925.6|5924.6|1275
1657716300000|2022-07-13 12:45:00|5933.1|5932.1|5938.1|5937.1|5938.9|5937.9|5922.1|5921.1|819
1657716600000|2022-07-13 12:50:00|5937.9|5936.9|5957.4|5956.4|5957.6|5956.6|5937.6|5936.6|1296
1657716900000|2022-07-13 12:55:00|5957.1|5956.1|5965.4|5964.4|5971.4|5970.4|5949.4|5948.4|1254
1657717200000|2022-07-13 13:00:00|5964.1|5963.1|5972.1|5971.1|5974.1|5973.1|5958.9|5957.9|850
1657717500000|2022-07-13 13:05:00|5972.4|5971.4|5963.4|5962.4|5972.9|5971.9|5960.1|5959.1|727
1657717800000|2022-07-13 13:10:00|5963.1|5962.1|5963.6|5962.6|5968.9|5967.9|5957.9|5956.9|623
1657718100000|2022-07-13 13:15:00|5963.4|5962.4|5958.4|5957.4|5969.6|5968.6|5954.4|5953.4|345
1657718400000|2022-07-13 13:20:00|5958.6|5957.6|5944.6|5943.6|5960.1|5959.1|5943.4|5942.4|406
1657718700000|2022-07-13 13:25:00|5944.9|5943.9|5944.6|5943.6|5948.1|5947.1|5941.6|5940.6|2732
1657719000000|2022-07-13 13:30:00|5944.4|5943.4|5962.9|5961.9|5966.6|5965.6|5944.4|5943.4|929
1657719300000|2022-07-13 13:35:00|5963.6|5962.6|5981.6|5980.6|5981.9|5980.9|5955.4|5954.4|3968
1657719600000|2022-07-13 13:40:00|5981.9|5980.9|5970.4|5969.4|5986.1|5985.1|5969.1|5968.1|837
1657719900000|2022-07-13 13:45:00|5970.6|5969.6|5983.9|5982.9|5985.4|5984.4|5958.9|5957.9|1184
1657720200000|2022-07-13 13:50:00|5984.1|5983.1|5977.6|5976.6|5985.6|5984.6|5974.9|5973.9|955
1657720500000|2022-07-13 13:55:00|5977.1|5976.1|5972.9|5971.9|5978.4|5977.4|5967.1|5966.1|797
1657720800000|2022-07-13 14:00:00|5973.1|5972.1|5964.1|5963.1|5973.6|5972.6|5955.1|5954.1|788
1657721100000|2022-07-13 14:05:00|5963.6|5962.6|5960.4|5959.4|5967.1|5966.1|5953.6|5952.6|469
1657721400000|2022-07-13 14:10:00|5959.6|5958.6|5961.7|5960.7|5969.4|5968.4|5957.4|5956.4|1069
1657721700000|2022-07-13 14:15:00|5961.4|5960.4|5948.4|5947.4|5964.2|5963.2|5947.4|5946.4|749
1657722000000|2022-07-13 14:20:00|5948.2|5947.2|5948.9|5947.9|5954.4|5953.4|5938.9|5937.9|822
1657722300000|2022-07-13 14:25:00|5948.7|5947.7|5960.7|5959.7|5960.9|5959.9|5946.4|5945.4|665
1657722600000|2022-07-13 14:30:00|5960.9|5959.9|5969.4|5968.4|5974.4|5973.4|5956.4|5955.4|650
1657722900000|2022-07-13 14:35:00|5969.9|5968.9|5972.9|5971.9|5975.7|5974.7|5965.9|5964.9|5217
1657723200000|2022-07-13 14:40:00|5973.4|5972.4|5987.4|5986.4|5987.4|5986.4|5970.2|5969.2|645
1657723500000|2022-07-13 14:45:00|5986.9|5985.9|5989.9|5988.9|5990.9|5989.9|5984.2|5983.2|1240
1657723800000|2022-07-13 14:50:00|5990.2|5989.2|5994.9|5993.9|5998.7|5997.7|5988.9|5987.9|951
1657724100000|2022-07-13 14:55:00|5995.2|5994.2|5995.9|5994.9|6003.9|6002.9|5993.9|5992.9|483
1657724400000|2022-07-13 15:00:00|5996.2|5995.2|5997.7|5996.7|5999.9|5998.9|5990.9|5989.9|630
1657724700000|2022-07-13 15:05:00|5997.9|5996.9|6008.4|6007.4|6016.2|6015.2|5997.7|5996.7|887
1657725000000|2022-07-13 15:10:00|6008.2|6007.2|6014.4|6013.4|6014.7|6013.7|6008.2|6007.2|435
1657725300000|2022-07-13 15:15:00|6014.9|6013.9|6010.2|6009.2|6015.4|6014.4|6008.9|6007.9|533
1657725600000|2022-07-13 15:20:00|6010.4|6009.4|6007.4|6006.4|6013.9|6012.9|6007.2|6006.2|1364
1657725900000|2022-07-13 15:25:00|6007.2|6006.2|6000.4|5999.4|6007.4|6006.4|5998.9|5997.9|1551
1657726200000|2022-07-13 15:30:00|6000.9|5998.9|5998.2|5996.2|6001.9|5999.9|5995.2|5993.2|6520
1657726500000|2022-07-13 15:35:00|5998.4|5996.4|5998.9|5996.9|6002.4|6000.4|5996.7|5994.7|1246
1657726800000|2022-07-13 15:40:00|5998.7|5996.7|5995.7|5993.7|6004.4|6002.4|5995.7|5993.7|344
1657727100000|2022-07-13 15:45:00|5995.4|5993.4|6002.9|6000.9|6002.9|6000.9|5994.9|5992.9|117
1657727400000|2022-07-13 15:50:00|6003.2|6001.2|6005.2|6003.2|6011.4|6009.4|6002.7|6000.7|273
1657727700000|2022-07-13 15:55:00|6005.7|6003.7|6007.9|6005.9|6009.4|6007.4|6003.9|6001.9|91
1657728000000|2022-07-13 16:00:00|6008.2|6006.2|6016.4|6014.4|6016.7|6014.7|6007.2|6005.2|373
1657728300000|2022-07-13 16:05:00|6016.7|6014.7|6020.9|6018.9|6022.4|6020.4|6014.9|6012.9|779
1657728600000|2022-07-13 16:10:00|6020.7|6018.7|6013.4|6011.4|6020.7|6018.7|6012.2|6010.2|150
1657728900000|2022-07-13 16:15:00|6013.2|6011.2|6015.4|6013.4|6015.4|6013.4|6009.9|6007.9|57
1657729200000|2022-07-13 16:20:00|6015.7|6013.7|6015.9|6013.9|6016.4|6014.4|6009.2|6007.2|585
1657729500000|2022-07-13 16:25:00|6016.4|6014.4|6015.9|6013.9|6017.4|6015.4|6013.4|6011.4|176
1657729800000|2022-07-13 16:30:00|6016.2|6014.2|6018.7|6016.7|6020.2|6018.2|6014.4|6012.4|55
1657730100000|2022-07-13 16:35:00|6018.4|6016.4|6018.4|6016.4|6018.9|6016.9|6014.2|6012.2|151
1657730400000|2022-07-13 16:40:00|6018.2|6016.2|6016.7|6014.7|6018.4|6016.4|6014.2|6012.2|97
1657730700000|2022-07-13 16:45:00|6016.9|6014.9|6019.7|6017.7|6020.2|6018.2|6014.9|6012.9|40
1657731000000|2022-07-13 16:50:00|6019.4|6017.4|6023.2|6021.2|6023.9|6021.9|6017.9|6015.9|65
1657731300000|2022-07-13 16:55:00|6023.4|6021.4|6023.7|6021.7|6023.9|6021.9|6019.4|6017.4|77
1657731600000|2022-07-13 17:00:00|6023.2|6021.2|6028.4|6026.4|6031.9|6029.9|6020.9|6018.9|249
1657731900000|2022-07-13 17:05:00|6028.7|6026.7|6026.4|6024.4|6031.9|6029.9|6025.2|6023.2|136
1657732200000|2022-07-13 17:10:00|6026.7|6024.7|6033.2|6031.2|6033.2|6031.2|6025.2|6023.2|50
1657732500000|2022-07-13 17:15:00|6033.4|6031.4|6019.4|6017.4|6033.4|6031.4|6017.9|6015.9|148
1657732800000|2022-07-13 17:20:00|6019.2|6017.2|6021.4|6019.4|6021.4|6019.4|6016.9|6014.9|93
1657733100000|2022-07-13 17:25:00|6021.2|6019.2|6021.2|6019.2|6021.7|6019.7|6017.2|6015.2|61
1657733400000|2022-07-13 17:30:00|6021.4|6019.4|6019.2|6017.2|6022.2|6020.2|6016.7|6014.7|44
1657733700000|2022-07-13 17:35:00|6019.4|6017.4|6014.4|6012.4|6019.4|6017.4|6013.7|6011.7|19
1657734000000|2022-07-13 17:40:00|6014.2|6012.2|6021.7|6019.7|6022.4|6020.4|6014.2|6012.2|35
1657734300000|2022-07-13 17:45:00|6021.9|6019.9|6028.4|6026.4|6028.7|6026.7|6021.7|6019.7|40
1657734600000|2022-07-13 17:50:00|6028.7|6026.7|6024.7|6022.7|6030.4|6028.4|6024.7|6022.7|94
1657734900000|2022-07-13 17:55:00|6024.4|6022.4|6026.7|6024.7|6026.9|6024.9|6022.9|6020.9|73
1657735200000|2022-07-13 18:00:00|6026.9|6024.9|6004.7|6002.7|6026.9|6024.9|6003.9|6001.9|224
1657735500000|2022-07-13 18:05:00|6004.4|6002.4|6007.9|6005.9|6012.9|6010.9|6004.2|6002.2|26
1657735800000|2022-07-13 18:10:00|6008.2|6006.2|6014.2|6012.2|6014.4|6012.4|6005.7|6003.7|55
1657736100000|2022-07-13 18:15:00|6014.4|6012.4|6016.7|6014.7|6016.7|6014.7|6009.7|6007.7|71
1657736400000|2022-07-13 18:20:00|6016.4|6014.4|6022.2|6020.2|6022.4|6020.4|6013.7|6011.7|47
1657736700000|2022-07-13 18:25:00|6022.4|6020.4|6025.7|6023.7|6025.7|6023.7|6018.7|6016.7|84
1657737000000|2022-07-13 18:30:00|6025.9|6023.9|6031.7|6029.7|6032.2|6030.2|6024.9|6022.9|160
1657737300000|2022-07-13 18:35:00|6031.9|6029.9|6033.7|6031.7|6033.7|6031.7|6028.7|6026.7|48
1657737600000|2022-07-13 18:40:00|6033.9|6031.9|6030.9|6028.9|6035.4|6033.4|6030.7|6028.7|44
1657737900000|2022-07-13 18:45:00|6031.2|6029.2|6029.4|6027.4|6035.4|6033.4|6028.7|6026.7|79
1657738200000|2022-07-13 18:50:00|6029.2|6027.2|6027.9|6025.9|6033.9|6031.9|6027.4|6025.4|21
1657738500000|2022-07-13 18:55:00|6027.7|6025.7|6037.4|6035.4|6037.4|6035.4|6023.7|6021.7|68
1657738800000|2022-07-13 19:00:00|6036.9|6034.9|6034.2|6032.2|6038.2|6036.2|6030.7|6028.7|52
1657739100000|2022-07-13 19:05:00|6033.9|6031.9|6026.4|6024.4|6033.9|6031.9|6023.9|6021.9|62
1657739400000|2022-07-13 19:10:00|6026.2|6024.2|6030.4|6028.4|6031.7|6029.7|6025.9|6023.9|31
1657739700000|2022-07-13 19:15:00|6030.7|6028.7|6030.7|6028.7|6032.2|6030.2|6028.2|6026.2|86
1657740000000|2022-07-13 19:20:00|6030.9|6028.9|6027.9|6025.9|6032.2|6030.2|6026.7|6024.7|25
1657740300000|2022-07-13 19:25:00|6028.2|6026.2|6024.7|6022.7|6028.2|6026.2|6023.2|6021.2|69
1657740600000|2022-07-13 19:30:00|6024.4|6022.4|6016.9|6014.9|6026.7|6024.7|6015.9|6013.9|66
1657740900000|2022-07-13 19:35:00|6017.2|6015.2|6021.7|6019.7|6021.7|6019.7|6014.9|6012.9|48
1657741200000|2022-07-13 19:40:00|6021.4|6019.4|6017.9|6015.9|6021.4|6019.4|6015.7|6013.7|22
1657741500000|2022-07-13 19:45:00|6017.7|6015.7|6017.4|6015.4|6018.2|6016.2|6014.7|6012.7|75
1657741800000|2022-07-13 19:50:00|6017.2|6015.2|6016.4|6014.4|6018.2|6016.2|6012.7|6010.7|243
1657742100000|2022-07-13 19:55:00|6016.7|6014.7|6019.9|6017.9|6026.4|6024.4|6013.9|6011.9|498
1657742400000|2022-07-13 20:00:00|6019.7|6015.7|6021.5|6017.5|6023.1|6019.1|6018.6|6014.6|0
1657742700000|2022-07-13 20:05:00|6021.4|6017.4|6018.6|6014.6|6021.8|6017.8|6017.1|6013.1|0
1657743000000|2022-07-13 20:10:00|6019|6015|6014.3|6010.3|6020.7|6016.7|6014.3|6010.3|0
1657743300000|2022-07-13 20:15:00|6014.6|6010.6|6012.3|6008.3|6015.8|6011.8|6011.7|6007.7|0
1657743600000|2022-07-13 20:20:00|6012.1|6008.1|6012.7|6008.7|6013.1|6009.1|6011.7|6007.7|0
1657743900000|2022-07-13 20:25:00|6012|6008|6013.7|6009.7|6013.7|6009.7|6011|6007|0
1657744200000|2022-07-13 20:30:00|6013.3|6009.3|6013.7|6009.7|6014.4|6010.4|6013.3|6009.3|0
1657744500000|2022-07-13 20:35:00|6014|6010|6012.9|6008.9|6014|6010|6011.3|6007.3|0
1657744800000|2022-07-13 20:40:00|6013.2|6009.2|6011.5|6007.5|6013.6|6009.6|6011.5|6007.5|0
1657745100000|2022-07-13 20:45:00|6011.7|6007.7|6011.2|6007.2|6012.2|6008.2|6010.1|6006.1|0
1657745400000|2022-07-13 20:50:00|6010.8|6006.8|6012.4|6008.4|6012.9|6008.9|6010.1|6006.1|0
1657745700000|2022-07-13 20:55:00|6012.2|6008.2|6011.5|6007.5|6013.3|6009.3|6011.3|6007.3|0
1657746000000|2022-07-13 21:00:00|6011.9|6007.9|6011.7|6007.7|6011.9|6007.9|6011.5|6007.5|0
1657746300000|2022-07-13 21:05:00|6011.6|6007.6|6011.7|6007.7|6011.9|6007.9|6011.6|6007.6|0
1657746600000|2022-07-13 21:10:00|6011.6|6007.6|6010.9|6006.9|6011.6|6007.6|6010.2|6006.2|0
1657746900000|2022-07-13 21:15:00|6010.8|6006.8|6010.5|6006.5|6010.8|6006.8|6010.2|6006.2|0
1657747200000|2022-07-13 21:20:00|6010.7|6006.7|6010.6|6006.6|6011.1|6007.1|6010.6|6006.6|0
1657747500000|2022-07-13 21:25:00|6011.1|6007.1|6012.9|6008.9|6012.9|6008.9|6011|6007|0
1657747800000|2022-07-13 21:30:00|6011.2|6007.2|6010.9|6006.9|6011.4|6007.4|6010.9|6006.9|0
1657748100000|2022-07-13 21:35:00|6011.2|6007.2|6011|6007|6011.2|6007.2|6011|6007|0
1657748400000|2022-07-13 21:40:00|6011.2|6007.2|6011.2|6007.2|6011.2|6007.2|6011.2|6007.2|0
1657748700000|2022-07-13 21:45:00|6011.4|6007.4|6011.2|6007.2|6011.4|6007.4|6011|6007|0
1657749000000|2022-07-13 21:50:00|6011|6007|6011|6007|6011.2|6007.2|6011|6007|0
1657749300000|2022-07-13 21:55:00|6011.2|6007.2|6011|6007|6011.2|6007.2|6010.7|6006.7|0
1657749600000|2022-07-13 22:00:00|6010.8|6006.8|6009.8|6005.8|6012|6008|6007.1|6003.1|0
1657749900000|2022-07-13 22:05:00|6009.7|6005.7|6005.2|6001.2|6009.7|6005.7|6004.7|6000.7|0
1657750200000|2022-07-13 22:10:00|6005.4|6001.4|6006.9|6002.9|6007.1|6003.1|6004.8|6000.8|0
1657750500000|2022-07-13 22:15:00|6006.8|6002.8|6007.8|6003.8|6009.2|6005.2|6006.8|6002.8|0
1657750800000|2022-07-13 22:20:00|6008.1|6004.1|6007|6003|6008.5|6004.5|6005.9|6001.9|0
1657751100000|2022-07-13 22:25:00|6007.3|6003.3|6007|6003|6007.4|6003.4|6004.4|6000.4|0
1657751400000|2022-07-13 22:30:00|6006.7|6002.7|6000.7|5996.7|6007.4|6003.4|6000.7|5996.7|0
1657751700000|2022-07-13 22:35:00|6001.1|5997.1|5995.5|5991.5|6001.1|5997.1|5994.8|5990.8|0
1657752000000|2022-07-13 22:40:00|5995.7|5991.7|5994.6|5990.6|5997.7|5993.7|5994.6|5990.6|0
1657752300000|2022-07-13 22:45:00|5994.5|5990.5|5995|5991|5997|5993|5992.3|5988.3|0
1657752600000|2022-07-13 22:50:00|5995.1|5991.1|5996.7|5992.7|5998.8|5994.8|5995|5991|0
1657752900000|2022-07-13 22:55:00|5996.9|5992.9|5997.1|5993.1|5997.8|5993.8|5996|5992|0
1657753200000|2022-07-13 23:00:00|5996.7|5992.7|5999.6|5995.6|6001.8|5997.8|5996.4|5992.4|0
1657753500000|2022-07-13 23:05:00|5999.4|5995.4|5999.6|5995.6|5999.8|5995.8|5997.8|5993.8|0
1657753800000|2022-07-13 23:10:00|5999.8|5995.8|5992.1|5988.1|5999.8|5995.8|5991.8|5987.8|0
1657754100000|2022-07-13 23:15:00|5991.8|5987.8|5989.9|5986.9|5992.5|5989.3|5989.9|5986.9|0
1657754400000|2022-07-13 23:20:00|5990.2|5987.2|5993.7|5990.7|5994.2|5991.2|5989.9|5986.9|0
1657754700000|2022-07-13 23:25:00|5993.9|5990.9|5998.4|5995.4|5999.8|5996.8|5993.7|5990.7|0
1657755000000|2022-07-13 23:30:00|5998.6|5995.6|5999.4|5996.4|6001.4|5998.4|5998.1|5995.1|0
1657755300000|2022-07-13 23:35:00|5999.6|5996.6|5995.6|5992.6|5999.8|5996.8|5995.1|5992.1|0
1657755600000|2022-07-13 23:40:00|5995.7|5992.7|5994.5|5991.5|5997.6|5994.6|5992.8|5989.8|0
1657755900000|2022-07-13 23:45:00|5994.2|5991.2|5993.8|5990.8|5994.5|5991.5|5992.1|5989.1|0
1657756200000|2022-07-13 23:50:00|5993.5|5990.5|5996|5993|5997.5|5994.5|5993.5|5990.5|0
1657756500000|2022-07-13 23:55:00|5996.2|5993.2|5996.2|5993.2|5997.6|5994.6|5996|5993|0
1657756800000|2022-07-14 00:00:00|5995.8|5992.8|5995.1|5992.1|5996.4|5993.4|5990.2|5987.2|0
1657757100000|2022-07-14 00:05:00|5995.4|5992.4|5994.6|5991.6|5995.8|5992.8|5991|5988|0
1657757400000|2022-07-14 00:10:00|5994.7|5991.7|5995.7|5992.7|5996|5993|5993|5990|0
1657757700000|2022-07-14 00:15:00|5992.3|5989.3|5995.6|5992.6|5997.3|5994.3|5985.1|5982.1|0
1657758000000|2022-07-14 00:20:00|5995.7|5992.7|5991.1|5988.1|5998.2|5995.2|5991|5988|0
1657758300000|2022-07-14 00:25:00|5991|5988|5995.7|5992.7|5997.5|5994.5|5989.3|5986.3|0
1657758600000|2022-07-14 00:30:00|5996.6|5993.6|5995.8|5992.8|5999.2|5996.2|5995.7|5992.7|0
1657758900000|2022-07-14 00:35:00|5997.5|5994.5|5994.1|5991.1|5997.5|5994.5|5992.3|5989.3|0
1657759200000|2022-07-14 00:40:00|5994.2|5991.2|5994.2|5991.2|5997.6|5994.6|5994.1|5991.1|0
1657759500000|2022-07-14 00:45:00|5992.5|5989.5|5995.8|5992.8|5995.9|5992.9|5992.4|5989.4|0
1657759800000|2022-07-14 00:50:00|5994.1|5991.1|5995.9|5992.9|5997.6|5994.6|5994.1|5991.1|0
1657760100000|2022-07-14 00:55:00|5995.8|5992.8|5995.8|5992.8|5997.6|5994.6|5994.2|5991.2|0
1657760400000|2022-07-14 01:00:00|5995.9|5992.9|5997.6|5994.6|5997.6|5994.6|5994.1|5991.1|0
1657760700000|2022-07-14 01:05:00|5995.9|5992.9|5999.3|5996.3|5999.3|5996.3|5995.8|5992.8|0
1657761000000|2022-07-14 01:10:00|6001|5998|6001|5998|6004.5|6001.5|5999.3|5996.3|0
1657761300000|2022-07-14 01:15:00|6001.1|5998.1|6005.8|6002.8|6005.8|6002.8|6001.1|5998.1|0
1657761600000|2022-07-14 01:20:00|6005.9|6002.9|6008.3|6005.3|6010|6007|6004.8|6001.8|0
1657761900000|2022-07-14 01:25:00|6006.6|6003.6|6008.3|6005.3|6010|6007|6006.6|6003.6|0
1657762200000|2022-07-14 01:30:00|6009.1|6006.1|6009.9|6006.9|6011.7|6008.7|6004.8|6001.8|0
1657762500000|2022-07-14 01:35:00|6010|6007|6011.7|6008.7|6013.4|6010.4|6006.5|6003.5|0
1657762800000|2022-07-14 01:40:00|6011.6|6008.6|6009.9|6006.9|6011.7|6008.7|6006.5|6003.5|0
1657763100000|2022-07-14 01:45:00|6010|6007|6008.2|6005.2|6011.7|6008.7|6008.2|6005.2|0
1657763400000|2022-07-14 01:50:00|6009.9|6006.9|6007.2|6004.2|6009.9|6006.9|6003.8|6000.8|0
1657763700000|2022-07-14 01:55:00|6007.3|6004.3|6014.2|6011.2|6017.7|6014.7|6007.3|6004.3|0
1657764000000|2022-07-14 02:00:00|6015|6012|6014.2|6011.2|6015.9|6012.9|6012.5|6009.5|0
1657764300000|2022-07-14 02:05:00|6015.9|6012.9|6014.2|6011.2|6017.7|6014.7|6012.5|6009.5|0
1657764600000|2022-07-14 02:10:00|6012.5|6009.5|6010.8|6007.8|6015.1|6012.1|6010.8|6007.8|0
1657764900000|2022-07-14 02:15:00|6010.9|6007.9|6009.1|6006.1|6011.7|6008.7|6007.4|6004.4|0
1657765200000|2022-07-14 02:20:00|6010|6007|6012.5|6009.5|6012.6|6009.6|6009.1|6006.1|0
1657765500000|2022-07-14 02:25:00|6012.6|6009.6|6010.8|6007.8|6014.3|6011.3|6010.8|6007.8|0
1657765800000|2022-07-14 02:30:00|6010.9|6007.9|6016|6013|6017.7|6014.7|6010.9|6007.9|0
1657766100000|2022-07-14 02:35:00|6016.9|6013.9|6022.9|6019.9|6022.9|6019.9|6016|6013|0
1657766400000|2022-07-14 02:40:00|6022.8|6019.8|6020.3|6017.3|6024.6|6021.6|6019.4|6016.4|0
1657766700000|2022-07-14 02:45:00|6021.1|6018.1|6017.7|6014.7|6021.1|6018.1|6016|6013|0
1657767000000|2022-07-14 02:50:00|6019.4|6016.4|6015.9|6012.9|6019.4|6016.4|6015.9|6012.9|0
1657767300000|2022-07-14 02:55:00|6017.6|6014.6|6017.7|6014.7|6019.4|6016.4|6017.6|6014.6|0
1657767600000|2022-07-14 03:00:00|6019.3|6016.3|6022.8|6019.8|6024.5|6021.5|6017.7|6014.7|0
1657767900000|2022-07-14 03:05:00|6023.7|6020.7|6024.5|6021.5|6026.3|6023.3|6022.8|6019.8|0
1657768200000|2022-07-14 03:10:00|6025.4|6022.4|6025.2|6022.2|6026.2|6023.2|6022.6|6019.6|0
1657768500000|2022-07-14 03:15:00|6024.4|6021.4|6022.5|6019.5|6026.1|6023.1|6022.5|6019.5|0
1657768800000|2022-07-14 03:20:00|6024.2|6021.2|6024.3|6021.3|6027.7|6024.7|6024.2|6021.2|0
1657769100000|2022-07-14 03:25:00|6026|6023|6027.7|6024.7|6029.5|6026.5|6024.3|6021.3|0
1657769400000|2022-07-14 03:30:00|6028.6|6025.6|6028.6|6025.6|6032.3|6029.3|6025.9|6022.9|0
1657769700000|2022-07-14 03:35:00|6030.3|6027.3|6029.8|6026.8|6035|6032|6029|6026|0
1657770000000|2022-07-14 03:40:00|6029.9|6026.9|6034.3|6031.3|6036.8|6033.8|6028.1|6025.1|0
1657770300000|2022-07-14 03:45:00|6033.4|6030.4|6028.7|6025.7|6034.3|6031.3|6028.7|6025.7|0
1657770600000|2022-07-14 03:50:00|6030.4|6027.4|6028.5|6025.5|6030.4|6027.4|6028.5|6025.5|0
1657770900000|2022-07-14 03:55:00|6026.8|6023.8|6026.8|6023.8|6028.5|6025.5|6026.8|6023.8|0
1657771200000|2022-07-14 04:00:00|6027.7|6024.7|6030.2|6027.2|6030.3|6027.3|6026.8|6023.8|0
1657771500000|2022-07-14 04:05:00|6029.4|6026.4|6026.4|6023.4|6030.2|6027.2|6025|6022|0
1657771800000|2022-07-14 04:10:00|6026.5|6023.5|6022.8|6019.8|6028.2|6025.2|6022.8|6019.8|0
1657772100000|2022-07-14 04:15:00|6024.5|6021.5|6024.6|6021.6|6026.3|6023.3|6022.8|6019.8|0
1657772400000|2022-07-14 04:20:00|6024.5|6021.5|6024.4|6021.4|6024.5|6021.5|6022.7|6019.7|0
1657772700000|2022-07-14 04:25:00|6024.5|6021.5|6026.2|6023.2|6026.2|6023.2|6024.4|6021.4|0
1657773000000|2022-07-14 04:30:00|6024.5|6021.5|6027.9|6024.9|6027.9|6024.9|6024.5|6021.5|0
1657773300000|2022-07-14 04:35:00|6028.8|6025.8|6029.9|6026.9|6031.6|6028.6|6028.8|6025.8|0
1657773600000|2022-07-14 04:40:00|6029.8|6026.8|6029.8|6026.8|6030.7|6027.7|6029.3|6026.3|0
1657773900000|2022-07-14 04:45:00|6030.6|6027.6|6031.5|6028.5|6033.3|6030.3|6029.8|6026.8|0
1657774200000|2022-07-14 04:50:00|6029.8|6026.8|6029.5|6026.5|6029.8|6026.8|6027.8|6024.8|0
1657774500000|2022-07-14 04:55:00|6028.6|6025.6|6031.2|6028.2|6031.2|6028.2|6028.6|6025.6|0
1657774800000|2022-07-14 05:00:00|6032.9|6029.9|6032.9|6029.9|6034.6|6031.6|6029.4|6026.4|0
1657775100000|2022-07-14 05:05:00|6034.6|6031.6|6031.9|6028.9|6035.5|6032.5|6030.3|6027.3|0
1657775400000|2022-07-14 05:10:00|6031.1|6028.1|6030.1|6027.1|6032|6029|6030|6027|0
1657775700000|2022-07-14 05:15:00|6030|6027|6028.8|6025.8|6033.5|6030.5|6027.1|6024.1|0
1657776000000|2022-07-14 05:20:00|6027.1|6024.1|6020.7|6017.7|6027.1|6024.1|6020.6|6017.6|0
1657776300000|2022-07-14 05:25:00|6020.6|6017.6|6022.4|6019.4|6024|6021|6019.7|6016.7|0
1657776600000|2022-07-14 05:30:00|6024.1|6021.1|6025.8|6022.8|6025.8|6022.8|6022.3|6019.3|0
1657776900000|2022-07-14 05:35:00|6024.9|6021.9|6017.2|6014.2|6025.8|6022.8|6017.2|6014.2|0
1657777200000|2022-07-14 05:40:00|6015.5|6012.5|6007.3|6004.3|6017.6|6014.6|6007.3|6004.3|0
1657777500000|2022-07-14 05:45:00|6007.2|6004.2|6005.8|6002.8|6009|6006|6004.1|6001.1|0
1657777800000|2022-07-14 05:50:00|6004.1|6001.1|6002.4|5999.4|6005.8|6002.8|6000.6|5997.6|0
1657778100000|2022-07-14 05:55:00|6000.7|5997.7|6000.7|5997.7|6002.4|5999.4|5999|5996|0
1657778400000|2022-07-14 06:00:00|6002.4|5999.4|6001.2|5999.2|6008.2|6006.2|5998.4|5996.4|206
1657778700000|2022-07-14 06:05:00|6000.9|5998.9|6006.7|6004.7|6008.9|6006.9|6000.9|5998.9|70
1657779000000|2022-07-14 06:10:00|6007.4|6005.4|6006.2|6004.2|6008.2|6006.2|6003.9|6001.9|49
1657779300000|2022-07-14 06:15:00|6005.9|6003.9|5998.2|5996.2|6005.9|6003.9|5997.2|5995.2|99
1657779600000|2022-07-14 06:20:00|5997.9|5995.9|5998.7|5996.7|6001.2|5999.2|5996.7|5994.7|62
1657779900000|2022-07-14 06:25:00|5998.9|5996.9|5997.7|5995.7|5999.4|5997.4|5995.7|5993.7|55
1657780200000|2022-07-14 06:30:00|5997.4|5995.4|5993.7|5991.7|5997.4|5995.4|5990.2|5988.2|82
1657780500000|2022-07-14 06:35:00|5993.2|5991.2|5990.7|5988.7|5994.7|5992.7|5989.9|5987.9|62
1657780800000|2022-07-14 06:40:00|5990.4|5988.4|5991.7|5989.7|5992.9|5990.9|5988.9|5986.9|469
1657781100000|2022-07-14 06:45:00|5991.4|5989.4|5994.7|5992.7|5995.9|5993.9|5990.4|5988.4|38
1657781400000|2022-07-14 06:50:00|5993.7|5991.7|5989.4|5987.4|5995.7|5993.7|5989.4|5987.4|8055
1657781700000|2022-07-14 06:55:00|5989.2|5987.2|5984.9|5982.9|5992.2|5990.2|5982.2|5980.2|183
1657782000000|2022-07-14 07:00:00|5984.4|5983.4|5976.7|5975.7|5993.4|5992.4|5976.7|5975.7|994
1657782300000|2022-07-14 07:05:00|5976.2|5975.2|5968.9|5967.9|5980.4|5979.4|5966.9|5965.9|820
1657782600000|2022-07-14 07:10:00|5969.2|5968.2|5974.4|5973.4|5981.4|5980.4|5965.4|5964.4|362
1657782900000|2022-07-14 07:15:00|5974.7|5973.7|5981.4|5980.4|5989.2|5988.2|5971.7|5970.7|522
1657783200000|2022-07-14 07:20:00|5981.2|5980.2|5991.4|5990.4|5991.9|5990.9|5979.9|5978.9|368
1657783500000|2022-07-14 07:25:00|5991.2|5990.2|5996.4|5995.4|5997.4|5996.4|5989.7|5988.7|420
1657783800000|2022-07-14 07:30:00|5996.2|5995.2|5984.9|5983.9|5998.9|5997.9|5983.2|5982.2|447
1657784100000|2022-07-14 07:35:00|5985.9|5984.9|5978.7|5977.7|5994.7|5993.7|5978.7|5977.7|231
1657784400000|2022-07-14 07:40:00|5978.5|5977.5|5975.7|5974.7|5983|5982|5970.7|5969.7|351
1657784700000|2022-07-14 07:45:00|5975.5|5974.5|5970.7|5969.7|5976.7|5975.7|5968.7|5967.7|407
1657785000000|2022-07-14 07:50:00|5970.5|5969.5|5964.7|5963.7|5973|5972|5963.2|5962.2|2346
1657785300000|2022-07-14 07:55:00|5964.5|5963.5|5965.7|5964.7|5967.7|5966.7|5956.7|5955.7|292
1657785600000|2022-07-14 08:00:00|5966.2|5965.2|5969.2|5968.2|5969.7|5968.7|5957.2|5956.2|423
1657785900000|2022-07-14 08:05:00|5969.5|5968.5|5968.5|5967.5|5969.7|5968.7|5959.2|5958.2|265
1657786200000|2022-07-14 08:10:00|5968.7|5967.7|5967.7|5966.7|5971.2|5970.2|5964.2|5963.2|377
1657786500000|2022-07-14 08:15:00|5967.5|5966.5|5972.5|5971.5|5976.2|5975.2|5960.7|5959.7|545
1657786800000|2022-07-14 08:20:00|5972.2|5971.2|5953.2|5952.2|5975.5|5974.5|5952.2|5951.2|395
1657787100000|2022-07-14 08:25:00|5953|5952|5953.2|5952.2|5955|5954|5949.7|5948.7|212
1657787400000|2022-07-14 08:30:00|5953|5952|5941.7|5940.7|5953|5952|5941|5940|731
1657787700000|2022-07-14 08:35:00|5942|5941|5929|5928|5945.5|5944.5|5928.5|5927.5|472
1657788000000|2022-07-14 08:40:00|5929.2|5928.2|5925.2|5924.2|5931.7|5930.7|5924.5|5923.5|545
1657788300000|2022-07-14 08:45:00|5925|5924|5931.7|5930.7|5934.5|5933.5|5923.5|5922.5|1050
1657788600000|2022-07-14 08:50:00|5931.5|5930.5|5931|5930|5934.5|5933.5|5927.2|5926.2|259
1657788900000|2022-07-14 08:55:00|5931.2|5930.2|5938.7|5937.7|5944.7|5943.7|5927.5|5926.5|485
1657789200000|2022-07-14 09:00:00|5937.2|5936.2|5944.2|5943.2|5944.7|5943.7|5933.7|5932.7|1091
1657789500000|2022-07-14 09:05:00|5944.5|5943.5|5941.2|5940.2|5944.5|5943.5|5935.7|5934.7|199
1657789800000|2022-07-14 09:10:00|5941.5|5940.5|5941.5|5940.5|5944.5|5943.5|5939.2|5938.2|265
1657790100000|2022-07-14 09:15:00|5941.7|5940.7|5941.7|5940.7|5945.2|5944.2|5935.7|5934.7|535
1657790400000|2022-07-14 09:20:00|5941.5|5940.5|5935|5934|5947|5946|5933.7|5932.7|2329
1657790700000|2022-07-14 09:25:00|5934.7|5933.7|5940.7|5939.7|5946.7|5945.7|5934.2|5933.2|273
1657791000000|2022-07-14 09:30:00|5940.5|5939.5|5937|5936|5944.5|5943.5|5934.5|5933.5|280
1657791300000|2022-07-14 09:35:00|5936.7|5935.7|5943.2|5942.2|5944.7|5943.7|5934.2|5933.2|280
1657791600000|2022-07-14 09:40:00|5943.5|5942.5|5955.7|5954.7|5956.7|5955.7|5942.5|5941.5|1383
1657791900000|2022-07-14 09:45:00|5956|5955|5956.2|5955.2|5958|5957|5952.5|5951.5|514
1657792200000|2022-07-14 09:50:00|5956|5955|5962.7|5961.7|5962.7|5961.7|5952.2|5951.2|271
1657792500000|2022-07-14 09:55:00|5962.5|5961.5|5962.2|5961.2|5964.7|5963.7|5957.2|5956.2|220
1657792800000|2022-07-14 10:00:00|5962.5|5961.5|5956.7|5955.7|5963|5962|5952.7|5951.7|1555
1657793100000|2022-07-14 10:05:00|5956.5|5955.5|5958.4|5957.4|5963.2|5962.2|5956.2|5955.2|154
1657793400000|2022-07-14 10:10:00|5958.2|5957.2|5957.2|5956.2|5960.2|5959.2|5955.4|5954.4|88
1657793700000|2022-07-14 10:15:00|5956.9|5955.9|5957.9|5956.9|5963.4|5962.4|5955.7|5954.7|199
1657794000000|2022-07-14 10:20:00|5958.2|5957.2|5958.7|5957.7|5964.9|5963.9|5954.7|5953.7|396
1657794300000|2022-07-14 10:25:00|5958.4|5957.4|5961.9|5960.9|5962.4|5961.4|5957.9|5956.9|334
1657794600000|2022-07-14 10:30:00|5962.2|5961.2|5960.7|5959.7|5963.2|5962.2|5955.4|5954.4|79
1657794900000|2022-07-14 10:35:00|5960.9|5959.9|5961.4|5960.4|5961.9|5960.9|5955.7|5954.7|77
1657795200000|2022-07-14 10:40:00|5961.2|5960.2|5955.7|5954.7|5964.2|5963.2|5955.2|5954.2|83
1657795500000|2022-07-14 10:45:00|5955.9|5954.9|5938.9|5937.9|5958.2|5957.2|5937.9|5936.9|216
1657795800000|2022-07-14 10:50:00|5938.7|5937.7|5932.9|5931.9|5939.2|5938.2|5928.9|5927.9|56
1657796100000|2022-07-14 10:55:00|5932.7|5931.7|5929.2|5928.2|5936.2|5935.2|5926.4|5925.4|95
1657796400000|2022-07-14 11:00:00|5930.4|5929.4|5937.2|5936.2|5943.2|5942.2|5929.7|5928.7|136
1657796700000|2022-07-14 11:05:00|5937.4|5936.4|5933.4|5932.4|5937.9|5936.9|5932.7|5931.7|123
1657797000000|2022-07-14 11:10:00|5933.9|5932.9|5928.9|5927.9|5933.9|5932.9|5924.4|5923.4|509
1657797300000|2022-07-14 11:15:00|5929.2|5928.2|5933.4|5932.4|5939.4|5938.4|5926.7|5925.7|136
1657797600000|2022-07-14 11:20:00|5933.9|5932.9|5938.7|5937.7|5941.2|5940.2|5931.4|5930.4|270
1657797900000|2022-07-14 11:25:00|5938.9|5937.9|5934.9|5933.9|5938.9|5937.9|5926.9|5925.9|56
1657798200000|2022-07-14 11:30:00|5934.4|5933.4|5946.9|5945.9|5955.4|5954.4|5933.4|5932.4|120
1657798500000|2022-07-14 11:35:00|5946.7|5945.7|5939.2|5938.2|5946.9|5945.9|5936.7|5935.7|86
1657798800000|2022-07-14 11:40:00|5938.9|5937.9|5935.1|5934.1|5946.1|5945.1|5934.6|5933.6|87
1657799100000|2022-07-14 11:45:00|5934.9|5933.9|5939.9|5938.9|5940.9|5939.9|5932.1|5931.1|72
1657799400000|2022-07-14 11:50:00|5939.4|5938.4|5935.4|5934.4|5944.1|5943.1|5935.4|5934.4|371
1657799700000|2022-07-14 11:55:00|5935.6|5934.6|5937.9|5936.9|5941.1|5940.1|5935.4|5934.4|78
1657800000000|2022-07-14 12:00:00|5937.6|5936.6|5929.4|5928.4|5940.9|5939.9|5926.4|5925.4|124
1657800300000|2022-07-14 12:05:00|5930.6|5929.6|5912.4|5911.4|5931.4|5930.4|5910.1|5909.1|207
1657800600000|2022-07-14 12:10:00|5912.9|5911.9|5920.6|5919.6|5920.9|5919.9|5911.4|5910.4|80
1657800900000|2022-07-14 12:15:00|5920.9|5919.9|5923.1|5922.1|5924.4|5923.4|5917.4|5916.4|111
1657801200000|2022-07-14 12:20:00|5922.9|5921.9|5914.6|5913.6|5925.1|5924.1|5914.4|5913.4|157
1657801500000|2022-07-14 12:25:00|5914.4|5913.4|5909.9|5908.9|5917.4|5916.4|5904.9|5903.9|177
1657801800000|2022-07-14 12:30:00|5918.4|5917.4|5915.9|5914.9|5922.1|5921.1|5899.4|5898.4|212
1657802100000|2022-07-14 12:35:00|5916.4|5915.4|5921.1|5920.1|5922.6|5921.6|5911.9|5910.9|115
1657802400000|2022-07-14 12:40:00|5920.9|5919.9|5905.4|5904.4|5921.1|5920.1|5905.1|5904.1|677
1657802700000|2022-07-14 12:45:00|5903.9|5902.9|5902.4|5901.4|5909.4|5908.4|5898.1|5897.1|236
1657803000000|2022-07-14 12:50:00|5902.1|5901.1|5907.4|5906.4|5911.9|5910.9|5901.4|5900.4|841
1657803300000|2022-07-14 12:55:00|5906.9|5905.9|5903.9|5902.9|5907.9|5906.9|5896.9|5895.9|203
1657803600000|2022-07-14 13:00:00|5904.1|5903.1|5912.9|5911.9|5916.9|5915.9|5901.6|5900.6|427
1657803900000|2022-07-14 13:05:00|5913.1|5912.1|5903.1|5902.1|5917.4|5916.4|5902.1|5901.1|133
1657804200000|2022-07-14 13:10:00|5903.4|5902.4|5905.4|5904.4|5907.9|5906.9|5901.6|5900.6|222
1657804500000|2022-07-14 13:15:00|5905.1|5904.1|5914.6|5913.6|5916.9|5915.9|5904.1|5903.1|194
1657804800000|2022-07-14 13:20:00|5914.4|5913.4|5917.9|5916.9|5924.1|5923.1|5912.9|5911.9|300
1657805100000|2022-07-14 13:25:00|5918.6|5917.6|5920.9|5919.9|5926.1|5925.1|5915.4|5914.4|169
1657805400000|2022-07-14 13:30:00|5920.4|5919.4|5916.4|5915.4|5928.1|5927.1|5908.9|5907.9|394
1657805700000|2022-07-14 13:35:00|5915.9|5914.9|5904.4|5903.4|5917.6|5916.6|5901.9|5900.9|603
1657806000000|2022-07-14 13:40:00|5904.1|5903.1|5896.1|5895.1|5906.6|5905.6|5896.1|5895.1|433
1657806300000|2022-07-14 13:45:00|5896.4|5895.4|5903.6|5902.6|5908.9|5907.9|5895.9|5894.9|432
1657806600000|2022-07-14 13:50:00|5903.4|5902.4|5902.9|5901.9|5910.1|5909.1|5900.9|5899.9|414
1657806900000|2022-07-14 13:55:00|5903.1|5902.1|5892.9|5891.9|5905.6|5904.6|5892.6|5891.6|284
1657807200000|2022-07-14 14:00:00|5892.4|5891.4|5883.4|5882.4|5893.6|5892.6|5883.4|5882.4|349
1657807500000|2022-07-14 14:05:00|5883.6|5882.6|5882.6|5881.6|5885.9|5884.9|5878.9|5877.9|356
1657807800000|2022-07-14 14:10:00|5882.5|5881.5|5887|5886|5889|5888|5876.5|5875.5|532
1657808100000|2022-07-14 14:15:00|5886.8|5885.8|5881|5880|5888.8|5887.8|5878.3|5877.3|243
1657808400000|2022-07-14 14:20:00|5881.3|5880.3|5888.3|5887.3|5889.5|5888.5|5881.3|5880.3|297
1657808700000|2022-07-14 14:25:00|5888|5887|5890.3|5889.3|5890.8|5889.8|5884.5|5883.5|323
1657809000000|2022-07-14 14:30:00|5890|5889|5893.8|5892.8|5900|5899|5888|5887|772
1657809300000|2022-07-14 14:35:00|5894|5893|5888|5887|5895.3|5894.3|5884.5|5883.5|683
1657809600000|2022-07-14 14:40:00|5888.3|5887.3|5880.5|5879.5|5890.8|5889.8|5880|5879|608
1657809900000|2022-07-14 14:45:00|5880.3|5879.3|5884.8|5883.8|5885.3|5884.3|5873.3|5872.3|568
1657810200000|2022-07-14 14:50:00|5885|5884|5896|5895|5896.8|5895.8|5882.5|5881.5|390
1657810500000|2022-07-14 14:55:00|5896.3|5895.3|5890.8|5889.8|5896.5|5895.5|5887.3|5886.3|809
1657810800000|2022-07-14 15:00:00|5891|5890|5895.8|5894.8|5902.8|5901.8|5890.3|5889.3|726
1657811100000|2022-07-14 15:05:00|5896|5895|5908|5907|5908|5907|5894|5893|366
1657811400000|2022-07-14 15:10:00|5907.8|5906.8|5908|5907|5908.8|5907.8|5904.8|5903.8|245
1657811700000|2022-07-14 15:15:00|5907.5|5906.5|5915.8|5914.8|5917|5916|5900.5|5899.5|402
1657812000000|2022-07-14 15:20:00|5916|5915|5916.3|5915.3|5921.5|5920.5|5915.3|5914.3|398
1657812300000|2022-07-14 15:25:00|5916.5|5915.5|5916.8|5915.8|5921.8|5920.8|5915|5914|568
1657812600000|2022-07-14 15:30:00|5917.3|5915.3|5915.8|5913.8|5920.8|5918.8|5914.3|5912.3|1730
1657812900000|2022-07-14 15:35:00|5916.5|5914.5|5926.5|5924.5|5927.5|5925.5|5913.8|5911.8|829
1657813200000|2022-07-14 15:40:00|5926.3|5924.3|5938|5936|5945.3|5943.3|5925.8|5923.8|482
1657813500000|2022-07-14 15:45:00|5938.3|5936.3|5934.3|5932.3|5939.5|5937.5|5934.3|5932.3|123
1657813800000|2022-07-14 15:50:00|5934.5|5932.5|5934.5|5932.5|5939.5|5937.5|5932.8|5930.8|729
1657814100000|2022-07-14 15:55:00|5934.8|5932.8|5945.5|5943.5|5949.3|5947.3|5933.5|5931.5|464
1657814400000|2022-07-14 16:00:00|5945.8|5943.8|5942|5940|5948.8|5946.8|5940.3|5938.3|357
1657814700000|2022-07-14 16:05:00|5941.8|5939.8|5942.8|5940.8|5943|5941|5937.8|5935.8|223
1657815000000|2022-07-14 16:10:00|5943|5941|5944.8|5942.8|5946.5|5944.5|5939.8|5937.8|182
1657815300000|2022-07-14 16:15:00|5945|5943|5944.5|5942.5|5949.5|5947.5|5940.8|5938.8|51
1657815600000|2022-07-14 16:20:00|5944.8|5942.8|5937.8|5935.8|5947|5945|5937.5|5935.5|89
1657815900000|2022-07-14 16:25:00|5938|5936|5929|5927|5938.5|5936.5|5929|5927|80
1657816200000|2022-07-14 16:30:00|5929.3|5927.3|5929.5|5927.5|5935.5|5933.5|5929.3|5927.3|80
1657816500000|2022-07-14 16:35:00|5929.3|5927.3|5931.3|5929.3|5933|5931|5928.3|5926.3|85
1657816800000|2022-07-14 16:40:00|5931|5929|5926.5|5924.5|5931.3|5929.3|5925.3|5923.3|56
1657817100000|2022-07-14 16:45:00|5928|5926|5892.5|5890.5|5929.3|5927.3|5889.5|5887.5|777
1657817400000|2022-07-14 16:50:00|5892.8|5890.8|5900.3|5898.3|5901|5899|5885.5|5883.5|130
1657817700000|2022-07-14 16:55:00|5900|5898|5902|5900|5905.8|5903.8|5896.5|5894.5|241
1657818000000|2022-07-14 17:00:00|5901.8|5899.8|5895.3|5893.3|5903|5901|5890|5888|130
1657818300000|2022-07-14 17:05:00|5895.5|5893.5|5899.8|5897.8|5900.5|5898.5|5890.5|5888.5|84
1657818600000|2022-07-14 17:10:00|5899.3|5897.3|5901.5|5899.5|5902.5|5900.5|5894|5892|46
1657818900000|2022-07-14 17:15:00|5901.3|5899.3|5906.5|5904.5|5909.3|5907.3|5899.5|5897.5|109
1657819200000|2022-07-14 17:20:00|5906.3|5904.3|5908.5|5906.5|5910.3|5908.3|5906.3|5904.3|81
1657819500000|2022-07-14 17:25:00|5908.3|5906.3|5914.8|5912.8|5914.8|5912.8|5907.8|5905.8|35
1657819800000|2022-07-14 17:30:00|5912.8|5910.8|5907.5|5905.5|5913.3|5911.3|5905.3|5903.3|61
1657820100000|2022-07-14 17:35:00|5907.8|5905.8|5912.8|5910.8|5913.8|5911.8|5906.8|5904.8|49
1657820400000|2022-07-14 17:40:00|5912.5|5910.5|5915.3|5913.3|5917.8|5915.8|5912.5|5910.5|117
1657820700000|2022-07-14 17:45:00|5915.5|5913.5|5919.3|5917.3|5920.8|5918.8|5915.3|5913.3|42
1657821000000|2022-07-14 17:50:00|5918.8|5916.8|5914|5912|5927.8|5925.8|5910|5908|159
1657821300000|2022-07-14 17:55:00|5913.5|5911.5|5924|5922|5924|5922|5913.5|5911.5|38
1657821600000|2022-07-14 18:00:00|5924.3|5922.3|5929.5|5927.5|5929.5|5927.5|5921.8|5919.8|35
1657821900000|2022-07-14 18:05:00|5928.8|5926.8|5932.3|5930.3|5934|5932|5927.3|5925.3|59
1657822200000|2022-07-14 18:10:00|5932|5930|5932.3|5930.3|5932.8|5930.8|5927.8|5925.8|32
1657822500000|2022-07-14 18:15:00|5931.8|5929.8|5939.3|5937.3|5940|5938|5930.3|5928.3|57
1657822800000|2022-07-14 18:20:00|5940|5938|5946|5944|5948|5946|5940|5938|68
1657823100000|2022-07-14 18:25:00|5946.3|5944.3|5948.3|5946.3|5949.5|5947.5|5941.8|5939.8|58
1657823400000|2022-07-14 18:30:00|5948|5946|5950|5948|5951.3|5949.3|5947.8|5945.8|32
1657823700000|2022-07-14 18:35:00|5950.3|5948.3|5955|5953|5955|5953|5949.8|5947.8|43
1657824000000|2022-07-14 18:40:00|5955.3|5953.3|5945.8|5943.8|5956.3|5954.3|5944.8|5942.8|77
1657824300000|2022-07-14 18:45:00|5946|5944|5949|5947|5949|5947|5944.5|5942.5|39
1657824600000|2022-07-14 18:50:00|5948.8|5946.8|5943.3|5941.3|5949.5|5947.5|5943|5941|18
1657824900000|2022-07-14 18:55:00|5943|5941|5950.3|5948.3|5951|5949|5943|5941|115
1657825200000|2022-07-14 19:00:00|5950.5|5948.5|5948.8|5946.8|5953.8|5951.8|5947.8|5945.8|41
1657825500000|2022-07-14 19:05:00|5948.5|5946.5|5944.3|5942.3|5952|5950|5943.3|5941.3|34
1657825800000|2022-07-14 19:10:00|5944|5942|5952.8|5950.8|5952.8|5950.8|5943.8|5941.8|33
1657826100000|2022-07-14 19:15:00|5953|5951|5951.3|5949.3|5953.3|5951.3|5946.8|5944.8|14
1657826400000|2022-07-14 19:20:00|5950.8|5948.8|5958.8|5956.8|5959.5|5957.5|5950.5|5948.5|34
1657826700000|2022-07-14 19:25:00|5959|5957|5959.8|5957.8|5960|5958|5957.3|5955.3|7
1657827000000|2022-07-14 19:30:00|5960|5958|5956.5|5954.5|5961.5|5959.5|5956|5954|38
1657827300000|2022-07-14 19:35:00|5956.3|5954.3|5949.5|5947.5|5956.3|5954.3|5949.3|5947.3|60
1657827600000|2022-07-14 19:40:00|5949.8|5947.8|5949.5|5947.5|5952.5|5950.5|5948|5946|61
1657827900000|2022-07-14 19:45:00|5949.3|5947.3|5951|5949|5953.3|5951.3|5947.8|5945.8|118
1657828200000|2022-07-14 19:50:00|5951.3|5949.3|5953.8|5951.8|5955.3|5953.3|5951.3|5949.3|98
1657828500000|2022-07-14 19:55:00|5955|5953|5958.3|5956.3|5961.5|5959.5|5952.3|5950.3|204
1657828800000|2022-07-14 20:00:00|5961|5957|5966.6|5962.6|5967.1|5963.1|5961|5957|0
1657829100000|2022-07-14 20:05:00|5966.9|5962.9|5963.5|5959.5|5966.9|5962.9|5961.4|5957.4|0
1657829400000|2022-07-14 20:10:00|5963.1|5959.1|5965.8|5961.8|5966|5962|5960|5956|0
1657829700000|2022-07-14 20:15:00|5965.4|5961.4|5961.4|5957.4|5965.4|5961.4|5961.4|5957.4|0
1657830000000|2022-07-14 20:20:00|5961.1|5957.1|5961|5957|5962.4|5958.4|5960.3|5956.3|0
1657830300000|2022-07-14 20:25:00|5961.1|5957.1|5961.7|5957.7|5961.8|5957.8|5961|5957|0
1657830600000|2022-07-14 20:30:00|5961.4|5957.4|5960.7|5956.7|5961.7|5957.7|5960.7|5956.7|0
1657830900000|2022-07-14 20:35:00|5960.8|5956.8|5963.4|5959.4|5963.8|5959.8|5960.7|5956.7|0
1657831200000|2022-07-14 20:40:00|5963.8|5959.8|5965.1|5961.1|5965.8|5961.8|5963.3|5959.3|0
1657831500000|2022-07-14 20:45:00|5965|5961|5964.5|5960.5|5965|5961|5963.4|5959.4|0
1657831800000|2022-07-14 20:50:00|5964.8|5960.8|5963.3|5959.3|5965.3|5961.3|5963.3|5959.3|0
1657832100000|2022-07-14 20:55:00|5963|5959|5962.4|5958.4|5963.3|5959.3|5961.5|5957.5|0
1657832400000|2022-07-14 21:00:00|5962.9|5958.9|5961.6|5957.6|5962.9|5958.9|5960.8|5956.8|0
1657832700000|2022-07-14 21:05:00|5961.3|5957.3|5961.8|5957.8|5961.8|5957.8|5961.3|5957.3|0
1657833000000|2022-07-14 21:10:00|5961.6|5957.6|5961.6|5957.6|5961.8|5957.8|5961.4|5957.4|0
1657833300000|2022-07-14 21:15:00|5961.8|5957.8|5961.9|5957.9|5962|5958|5961.7|5957.7|0
1657833600000|2022-07-14 21:20:00|5961.7|5957.7|5961.7|5957.7|5961.9|5957.9|5961.7|5957.7|0
1657833900000|2022-07-14 21:25:00|5961.9|5957.9|5961.9|5957.9|5962.1|5958.1|5961.7|5957.7|0
1657834200000|2022-07-14 21:30:00|5962.1|5958.1|5962|5958|5962.1|5958.1|5962|5958|0
1657834500000|2022-07-14 21:35:00|5962.1|5958.1|5962.4|5958.4|5962.5|5958.5|5962|5958|0
1657834800000|2022-07-14 21:40:00|5962.5|5958.5|5962.7|5958.7|5962.9|5958.9|5962.5|5958.5|0
1657835100000|2022-07-14 21:45:00|5962.9|5958.9|5963.1|5959.1|5963.1|5959.1|5962.7|5958.7|0
1657835400000|2022-07-14 21:50:00|5963.2|5959.2|5963.1|5959.1|5963.2|5959.2|5963|5959|0
1657836000000|2022-07-14 22:00:00|5963.2|5959.2|5966.5|5962.5|5969.4|5965.4|5963.2|5959.2|0
1657836300000|2022-07-14 22:05:00|5966.6|5962.6|5969.2|5965.2|5969.2|5965.2|5964.7|5960.7|0
1657836600000|2022-07-14 22:10:00|5968.7|5964.7|5968.2|5964.2|5969.1|5965.1|5967.5|5963.5|0
1657836900000|2022-07-14 22:15:00|5968.4|5964.4|5972.2|5968.2|5972.2|5968.2|5968.4|5964.4|0
1657837200000|2022-07-14 22:20:00|5972.1|5968.1|5971|5967|5972.1|5968.1|5968.2|5964.2|0
1657837500000|2022-07-14 22:25:00|5970.9|5966.9|5971.4|5967.4|5972.8|5968.8|5970.7|5966.7|0
1657837800000|2022-07-14 22:30:00|5971.7|5967.7|5972.7|5968.7|5973.1|5969.1|5971.7|5967.7|0
1657838100000|2022-07-14 22:35:00|5972.9|5968.9|5975.8|5971.8|5977.6|5973.6|5972.4|5968.4|0
1657838400000|2022-07-14 22:40:00|5976.2|5972.2|5977|5973|5979|5975|5976|5972|0
1657838700000|2022-07-14 22:45:00|5976.7|5972.7|5977|5973|5978.6|5974.6|5976.5|5972.5|0
1657839000000|2022-07-14 22:50:00|5976.6|5972.6|5973.9|5969.9|5976.6|5972.6|5973.5|5969.5|0
1657839300000|2022-07-14 22:55:00|5973.7|5969.7|5974.1|5970.1|5975.2|5971.2|5973.4|5969.4|0
1657839600000|2022-07-14 23:00:00|5974.3|5970.3|5974.1|5970.1|5974.8|5970.8|5973.7|5969.7|0
1657839900000|2022-07-14 23:05:00|5973.7|5969.7|5974.6|5970.6|5976|5972|5973.7|5969.7|0
1657840200000|2022-07-14 23:10:00|5974.3|5970.3|5972.1|5968.1|5974.3|5970.3|5972.1|5968.1|0
1657840500000|2022-07-14 23:15:00|5972.2|5968.2|5971.9|5968.9|5972.8|5969.3|5971.5|5968.2|0
1657840800000|2022-07-14 23:20:00|5971.7|5968.7|5971.5|5968.5|5972.2|5969.2|5971.3|5968.3|0
1657841100000|2022-07-14 23:25:00|5971.8|5968.8|5973.6|5970.6|5974.3|5971.3|5971.8|5968.8|0
1657841400000|2022-07-14 23:30:00|5973.9|5970.9|5972.9|5969.9|5974.3|5971.3|5972.5|5969.5|0
1657841700000|2022-07-14 23:35:00|5972.7|5969.7|5977.2|5974.2|5977.2|5974.2|5972.5|5969.5|0
1657842000000|2022-07-14 23:40:00|5977.6|5974.6|5977.9|5974.9|5980.3|5977.3|5977.2|5974.2|0
1657842300000|2022-07-14 23:45:00|5977.7|5974.7|5978.9|5975.9|5979.3|5976.3|5977.5|5974.5|0
1657842600000|2022-07-14 23:50:00|5978.8|5975.8|5976.5|5973.5|5979.1|5976.1|5975.6|5972.6|0
1657842900000|2022-07-14 23:55:00|5975.9|5972.9|5982.1|5979.1|5983.1|5980.1|5975.6|5972.6|0
1657843200000|2022-07-15 00:00:00|5981.6|5978.6|5972.5|5969.5|5983.1|5980.1|5971.8|5968.8|0
1657843500000|2022-07-15 00:05:00|5972.7|5969.7|5966.7|5963.7|5972.7|5969.7|5966.3|5963.3|0
1657843800000|2022-07-15 00:10:00|5966.3|5963.3|5963.5|5960.5|5968.2|5965.2|5962.8|5959.8|0
1657844100000|2022-07-15 00:15:00|5963.3|5960.3|5955.9|5952.9|5964.2|5961.2|5952.4|5949.4|0
1657844400000|2022-07-15 00:20:00|5955.1|5952.1|5947.9|5944.9|5956.3|5953.3|5947.7|5944.7|0
1657844700000|2022-07-15 00:25:00|5949.6|5946.6|5944.6|5941.6|5949.6|5946.6|5941.2|5938.2|0
1657845000000|2022-07-15 00:30:00|5942.9|5939.9|5953.2|5950.2|5953.2|5950.2|5942.9|5939.9|0
1657845300000|2022-07-15 00:35:00|5951.5|5948.5|5948.1|5945.1|5953.3|5950.3|5944.6|5941.6|0
1657845600000|2022-07-15 00:40:00|5947.2|5944.2|5947.9|5944.9|5948.1|5945.1|5942.7|5939.7|0
1657845900000|2022-07-15 00:45:00|5948.7|5945.7|5956.5|5953.5|5956.5|5953.5|5948.7|5945.7|0
1657846200000|2022-07-15 00:50:00|5954.8|5951.8|5954.8|5951.8|5954.8|5951.8|5953.9|5950.9|0
1657846500000|2022-07-15 00:55:00|5956.5|5953.5|5946.1|5943.1|5956.5|5953.5|5946.1|5943.1|0
1657846800000|2022-07-15 01:00:00|5944.4|5941.4|5944.5|5941.5|5946.2|5943.2|5942.7|5939.7|0
1657847100000|2022-07-15 01:05:00|5944.6|5941.6|5944|5941|5944.6|5941.6|5937.2|5934.2|0
1657847400000|2022-07-15 01:10:00|5942.3|5939.3|5944.1|5941.1|5944.1|5941.1|5940.6|5937.6|0
1657847700000|2022-07-15 01:15:00|5942.4|5939.4|5944.9|5941.9|5947.6|5944.6|5942.4|5939.4|0
1657848000000|2022-07-15 01:20:00|5945.8|5942.8|5947.7|5944.7|5949.4|5946.4|5940.6|5937.6|0
1657848300000|2022-07-15 01:25:00|5946|5943|5949.5|5946.5|5951.2|5948.2|5945.9|5942.9|0
1657848600000|2022-07-15 01:30:00|5951.2|5948.2|5952.9|5949.9|5954.7|5951.7|5951.2|5948.2|0
1657848900000|2022-07-15 01:35:00|5954.6|5951.6|5952.9|5949.9|5954.6|5951.6|5949.4|5946.4|0
1657849200000|2022-07-15 01:40:00|5953.8|5950.8|5952.9|5949.9|5954.6|5951.6|5947.7|5944.7|0
1657849500000|2022-07-15 01:45:00|5951.2|5948.2|5956.3|5953.3|5958.1|5955.1|5951.2|5948.2|0
1657849800000|2022-07-15 01:50:00|5956.4|5953.4|5958.2|5955.2|5961.6|5958.6|5956.3|5953.3|0
1657850100000|2022-07-15 01:55:00|5959.9|5956.9|5963.4|5960.4|5963.4|5960.4|5958.2|5955.2|0
1657850400000|2022-07-15 02:00:00|5961.7|5958.7|5965.1|5962.1|5966.8|5963.8|5959.9|5956.9|0
1657850700000|2022-07-15 02:05:00|5966.8|5963.8|5968.5|5965.5|5970.2|5967.2|5965.1|5962.1|0
1657851000000|2022-07-15 02:10:00|5966.8|5963.8|5968.4|5965.4|5970.2|5967.2|5966.7|5963.7|0
1657851300000|2022-07-15 02:15:00|5968.5|5965.5|5971.8|5968.8|5973.5|5970.5|5968.3|5965.3|0
1657851600000|2022-07-15 02:20:00|5973.5|5970.5|5971.6|5968.6|5975.2|5972.2|5970.1|5967.1|0
1657851900000|2022-07-15 02:25:00|5969.9|5966.9|5972.4|5969.4|5972.4|5969.4|5968.1|5965.1|0
1657852200000|2022-07-15 02:30:00|5971.6|5968.6|5971.5|5968.5|5974.9|5971.9|5971.5|5968.5|0
1657852500000|2022-07-15 02:35:00|5973.2|5970.2|5971.4|5968.4|5973.2|5970.2|5969.7|5966.7|0
1657852800000|2022-07-15 02:40:00|5971.5|5968.5|5971.4|5968.4|5973.2|5970.2|5971.4|5968.4|0
1657853100000|2022-07-15 02:45:00|5969.7|5966.7|5967.8|5964.8|5971.3|5968.3|5966.2|5963.2|0
1657853400000|2022-07-15 02:50:00|5967.9|5964.9|5974.4|5971.4|5974.8|5971.8|5967.8|5964.8|0
1657853700000|2022-07-15 02:55:00|5972.7|5969.7|5974.4|5971.4|5974.4|5971.4|5972.7|5969.7|0
1657854000000|2022-07-15 03:00:00|5972.7|5969.7|5972.6|5969.6|5974.4|5971.4|5972.6|5969.6|0
1657854300000|2022-07-15 03:05:00|5970.9|5967.9|5970.8|5967.8|5972.6|5969.6|5970.8|5967.8|0
1657854600000|2022-07-15 03:10:00|5970.9|5967.9|5967.8|5964.8|5972.6|5969.6|5967.8|5964.8|0
1657854900000|2022-07-15 03:15:00|5967.9|5964.9|5960.9|5957.9|5969.6|5966.6|5960.9|5957.9|0
1657855200000|2022-07-15 03:20:00|5959.2|5956.2|5967.8|5964.8|5969.5|5966.5|5957.5|5954.5|0
1657855500000|2022-07-15 03:25:00|5968.6|5965.6|5967.7|5964.7|5971.2|5968.2|5966.9|5963.9|0
1657855800000|2022-07-15 03:30:00|5969.4|5966.4|5972.9|5969.9|5973.7|5970.7|5969.4|5966.4|0
1657856100000|2022-07-15 03:35:00|5974.6|5971.6|5974.6|5971.6|5974.6|5971.6|5972.8|5969.8|0
1657856400000|2022-07-15 03:40:00|5976.3|5973.3|5974.6|5971.6|5976.3|5973.3|5974.6|5971.6|0
1657856700000|2022-07-15 03:45:00|5975.5|5972.5|5976.2|5973.2|5976.2|5973.2|5972.8|5969.8|0
1657857000000|2022-07-15 03:50:00|5974.5|5971.5|5979.4|5976.4|5979.7|5976.7|5974.5|5971.5|0
1657857300000|2022-07-15 03:55:00|5977.7|5974.7|5979.4|5976.4|5979.4|5976.4|5977.7|5974.7|0
1657857600000|2022-07-15 04:00:00|5981.1|5978.1|5974.3|5971.3|5981.1|5978.1|5974.2|5971.2|0
1657857900000|2022-07-15 04:05:00|5975.1|5972.1|5972.5|5969.5|5976|5973|5972.5|5969.5|0
1657858200000|2022-07-15 04:10:00|5974.2|5971.2|5975.9|5972.9|5976|5973|5974.2|5971.2|0
1657858500000|2022-07-15 04:15:00|5977.6|5974.6|5977.6|5974.6|5977.6|5974.6|5977.5|5974.5|0
1657858800000|2022-07-15 04:20:00|5977.5|5974.5|5977.5|5974.5|5977.6|5974.6|5975.8|5972.8|0
1657859100000|2022-07-15 04:25:00|5977.4|5974.4|5977.4|5974.4|5977.4|5974.4|5977.4|5974.4|0
1657859400000|2022-07-15 04:30:00|5979.1|5976.1|5979.1|5976.1|5979.1|5976.1|5977.4|5974.4|0
1657859700000|2022-07-15 04:35:00|5978.2|5975.2|5979.1|5976.1|5979.1|5976.1|5977.3|5974.3|0
1657860000000|2022-07-15 04:40:00|5979|5976|5976.9|5973.9|5979.1|5976.1|5976.9|5973.9|0
1657860300000|2022-07-15 04:45:00|5978.6|5975.6|5975.1|5972.1|5978.6|5975.6|5975.1|5972.1|0
1657860600000|2022-07-15 04:50:00|5975|5972|5974.5|5971.5|5975|5972|5971.1|5968.1|0
1657860900000|2022-07-15 04:55:00|5974.4|5971.4|5973.1|5970.1|5974.9|5971.9|5972.8|5969.8|0
1657861200000|2022-07-15 05:00:00|5974.8|5971.8|5967.2|5964.2|5976.6|5973.6|5967.2|5964.2|0
1657861500000|2022-07-15 05:05:00|5965.5|5962.5|5965.4|5962.4|5967.2|5964.2|5963.8|5960.8|0
1657861800000|2022-07-15 05:10:00|5963.7|5960.7|5965.4|5962.4|5967.2|5964.2|5963.6|5960.6|0
1657862100000|2022-07-15 05:15:00|5963.7|5960.7|5962|5959|5965.4|5962.4|5962|5959|0
1657862400000|2022-07-15 05:20:00|5963.7|5960.7|5962|5959|5963.7|5960.7|5960.2|5957.2|0
1657862700000|2022-07-15 05:25:00|5961.1|5958.1|5960.3|5957.3|5962|5959|5960.3|5957.3|0
1657863000000|2022-07-15 05:30:00|5960.2|5957.2|5953.4|5950.4|5962|5959|5953.4|5950.4|0
1657863300000|2022-07-15 05:35:00|5955.1|5952.1|5950.1|5947.1|5955.2|5952.2|5950.1|5947.1|0
1657863600000|2022-07-15 05:40:00|5948.4|5945.4|5950.2|5947.2|5951.9|5948.9|5946.7|5943.7|0
1657863900000|2022-07-15 05:45:00|5951.9|5948.9|5958.9|5955.9|5958.9|5955.9|5951.9|5948.9|0
1657864200000|2022-07-15 05:50:00|5960.6|5957.6|5959.2|5956.2|5962.9|5959.9|5958.9|5955.9|0
1657864500000|2022-07-15 05:55:00|5959.1|5956.1|5961.2|5958.2|5961.3|5958.3|5957.4|5954.4|0
1657864800000|2022-07-15 06:00:00|5959.5|5956.5|5967.5|5965.5|5967.5|5965.5|5958.3|5954.3|166
1657865100000|2022-07-15 06:05:00|5967.3|5965.3|5967.5|5965.5|5968.5|5966.5|5961.5|5959.5|155
1657865400000|2022-07-15 06:10:00|5967.8|5965.8|5972|5970|5972|5970|5964.8|5962.8|91
1657865700000|2022-07-15 06:15:00|5971.8|5969.8|5967.8|5965.8|5975.3|5973.3|5966|5964|161
1657866000000|2022-07-15 06:20:00|5968|5966|5962.8|5960.8|5970.5|5968.5|5962.5|5960.5|110
1657866300000|2022-07-15 06:25:00|5963.3|5961.3|5963.3|5961.3|5964.8|5962.8|5959.5|5957.5|78
1657866600000|2022-07-15 06:30:00|5963.5|5961.5|5957.8|5955.8|5965.8|5963.8|5957.8|5955.8|97
1657866900000|2022-07-15 06:35:00|5957.5|5955.5|5949.5|5947.5|5959.5|5957.5|5949.5|5947.5|112
1657867200000|2022-07-15 06:40:00|5949|5947|5950|5948|5950.3|5948.3|5945.5|5943.5|252
1657867500000|2022-07-15 06:45:00|5950.3|5948.3|5944.8|5942.8|5950.8|5948.8|5944.8|5942.8|213
1657867800000|2022-07-15 06:50:00|5944.5|5942.5|5941.3|5939.3|5947.3|5945.3|5941|5939|152
1657868100000|2022-07-15 06:55:00|5941.5|5939.5|5937.8|5935.8|5942.8|5940.8|5937.3|5935.3|315
1657868400000|2022-07-15 07:00:00|5937.3|5936.3|5920|5919|5941|5940|5918|5917|1983
1657868700000|2022-07-15 07:05:00|5920.3|5919.3|5910|5909|5922|5921|5903.3|5902.3|1208
1657869000000|2022-07-15 07:10:00|5909.8|5908.8|5914.5|5913.5|5916.5|5915.5|5901|5900|1080
1657869300000|2022-07-15 07:15:00|5914.8|5913.8|5941|5940|5941|5940|5913.5|5912.5|867
1657869600000|2022-07-15 07:20:00|5940.8|5939.8|5947.5|5946.5|5949.3|5948.3|5935.3|5934.3|814
1657869900000|2022-07-15 07:25:00|5947.8|5946.8|5952|5951|5959.3|5958.3|5947.8|5946.8|526
1657870200000|2022-07-15 07:30:00|5952.3|5951.3|5944.3|5943.3|5961.8|5960.8|5943.5|5942.5|468
1657870500000|2022-07-15 07:35:00|5943.5|5942.5|5954|5953|5957.5|5956.5|5940.5|5939.5|627
1657870800000|2022-07-15 07:40:00|5954.5|5953.5|5944.3|5943.3|5955.8|5954.8|5942.5|5941.5|474
1657871100000|2022-07-15 07:45:00|5944|5943|5940.8|5939.8|5949.8|5948.8|5940.3|5939.3|343
1657871400000|2022-07-15 07:50:00|5940.5|5939.5|5938|5937|5944.5|5943.5|5935.8|5934.8|413
1657871700000|2022-07-15 07:55:00|5937.8|5936.8|5941.9|5940.9|5945.7|5944.7|5937|5936|411
1657872000000|2022-07-15 08:00:00|5942.2|5941.2|5932.9|5931.9|5945.7|5944.7|5931.9|5930.9|451
1657872300000|2022-07-15 08:05:00|5933.2|5932.2|5939.2|5938.2|5943.4|5942.4|5932.4|5931.4|354
1657872600000|2022-07-15 08:10:00|5938.7|5937.7|5942.4|5941.4|5943.9|5942.9|5934.4|5933.4|356
1657872900000|2022-07-15 08:15:00|5941.9|5940.9|5938.4|5937.4|5942.7|5941.7|5934.7|5933.7|329
1657873200000|2022-07-15 08:20:00|5938.7|5937.7|5948.4|5947.4|5949.2|5948.2|5934.9|5933.9|375
1657873500000|2022-07-15 08:25:00|5948.2|5947.2|5950.9|5949.9|5951.9|5950.9|5946.2|5945.2|346
1657873800000|2022-07-15 08:30:00|5951.2|5950.2|5949.9|5948.9|5955.2|5954.2|5947.7|5946.7|404
1657874100000|2022-07-15 08:35:00|5949.7|5948.7|5952.2|5951.2|5955.2|5954.2|5948.9|5947.9|376
1657874400000|2022-07-15 08:40:00|5951.9|5950.9|5966.9|5965.9|5967.7|5966.7|5950.4|5949.4|609
1657874700000|2022-07-15 08:45:00|5967.2|5966.2|5970.2|5969.2|5971.2|5970.2|5964.7|5963.7|553
1657875000000|2022-07-15 08:50:00|5969.9|5968.9|5973.9|5972.9|5976.2|5975.2|5967.7|5966.7|505
1657875300000|2022-07-15 08:55:00|5973.7|5972.7|5961.4|5960.4|5974.2|5973.2|5960.9|5959.9|438
1657875600000|2022-07-15 09:00:00|5961.7|5960.7|5964.7|5963.7|5966.4|5965.4|5958.9|5957.9|305
1657875900000|2022-07-15 09:05:00|5964.9|5963.9|5966.4|5965.4|5969.4|5968.4|5962.2|5961.2|330
1657876200000|2022-07-15 09:10:00|5966.7|5965.7|5964.4|5963.4|5971.4|5970.4|5963.7|5962.7|441
1657876500000|2022-07-15 09:15:00|5964.7|5963.7|5959.7|5958.7|5967.2|5966.2|5958.2|5957.2|356
1657876800000|2022-07-15 09:20:00|5959.4|5958.4|5948.2|5947.2|5959.4|5958.4|5947.9|5946.9|379
1657877100000|2022-07-15 09:25:00|5947.9|5946.9|5955.7|5954.7|5959.4|5958.4|5947.2|5946.2|446
1657877400000|2022-07-15 09:30:00|5955.9|5954.9|5958.4|5957.4|5959.9|5958.9|5951.2|5950.2|549
1657877700000|2022-07-15 09:35:00|5958.7|5957.7|5955.9|5954.9|5959.9|5958.9|5946.2|5945.2|294
1657878000000|2022-07-15 09:40:00|5955.7|5954.7|5949.9|5948.9|5956.4|5955.4|5947.4|5946.4|224
1657878300000|2022-07-15 09:45:00|5950.2|5949.2|5934.9|5933.9|5950.9|5949.9|5934.9|5933.9|417
1657878600000|2022-07-15 09:50:00|5934.4|5933.4|5929.9|5928.9|5936.4|5935.4|5926.7|5925.7|908
1657878900000|2022-07-15 09:55:00|5930.4|5929.4|5939.4|5938.4|5941.2|5940.2|5930.4|5929.4|479
1657879200000|2022-07-15 10:00:00|5939.9|5938.9|5937.7|5936.7|5941.7|5940.7|5928.4|5927.4|535
1657879500000|2022-07-15 10:05:00|5937.9|5936.9|5939.4|5938.4|5940.4|5939.4|5933.2|5932.2|285
1657879800000|2022-07-15 10:10:00|5939.2|5938.2|5945.9|5944.9|5947.2|5946.2|5937.4|5936.4|319
1657880100000|2022-07-15 10:15:00|5945.7|5944.7|5937.2|5936.2|5945.7|5944.7|5936.9|5935.9|448
1657880400000|2022-07-15 10:20:00|5937.4|5936.4|5940.9|5939.9|5947.9|5946.9|5936.9|5935.9|231
1657880700000|2022-07-15 10:25:00|5941.2|5940.2|5943.2|5942.2|5945.9|5944.9|5940.2|5939.2|148
1657881000000|2022-07-15 10:30:00|5942.9|5941.9|5941.2|5940.2|5945.7|5944.7|5939.4|5938.4|135
1657881300000|2022-07-15 10:35:00|5942.4|5941.4|5945.9|5944.9|5946.4|5945.4|5940.9|5939.9|110
1657881600000|2022-07-15 10:40:00|5945.7|5944.7|5945.4|5944.4|5946.4|5945.4|5941.2|5940.2|145
1657881900000|2022-07-15 10:45:00|5945.7|5944.7|5950.9|5949.9|5950.9|5949.9|5944.2|5943.2|135
1657882200000|2022-07-15 10:50:00|5949.9|5948.9|5952.2|5951.2|5952.9|5951.9|5948.4|5947.4|237
1657882500000|2022-07-15 10:55:00|5952.4|5951.4|5953.9|5952.9|5955.9|5954.9|5951.7|5950.7|196
1657882800000|2022-07-15 11:00:00|5953.7|5952.7|5951.9|5950.9|5957.4|5956.4|5951.7|5950.7|199
1657883100000|2022-07-15 11:05:00|5951.7|5950.7|5948.7|5947.7|5953.2|5952.2|5947.4|5946.4|208
1657883400000|2022-07-15 11:10:00|5948.4|5947.4|5953.4|5952.4|5954.2|5953.2|5947.4|5946.4|181
1657883700000|2022-07-15 11:15:00|5953.7|5952.7|5947.2|5946.2|5953.7|5952.7|5945.9|5944.9|141
1657884000000|2022-07-15 11:20:00|5946.9|5945.9|5955.7|5954.7|5957.7|5956.7|5946.7|5945.7|133
1657884300000|2022-07-15 11:25:00|5955.4|5954.4|5952.7|5951.7|5958.9|5957.9|5952.7|5951.7|105
1657884600000|2022-07-15 11:30:00|5952.4|5951.4|5955.2|5954.2|5957.4|5956.4|5952.4|5951.4|150
1657884900000|2022-07-15 11:35:00|5954.9|5953.9|5949.9|5948.9|5954.9|5953.9|5949.4|5948.4|227
1657885200000|2022-07-15 11:40:00|5950.6|5949.6|5942.1|5941.1|5951.4|5950.4|5941.4|5940.4|298
1657885500000|2022-07-15 11:45:00|5941.9|5940.9|5942.9|5941.9|5945.6|5944.6|5940.9|5939.9|241
1657885800000|2022-07-15 11:50:00|5943.1|5942.1|5935.9|5934.9|5943.1|5942.1|5934.9|5933.9|304
1657886100000|2022-07-15 11:55:00|5936.1|5935.1|5932.9|5931.9|5936.4|5935.4|5930.1|5929.1|270
1657886400000|2022-07-15 12:00:00|5932.4|5931.4|5936.1|5935.1|5939.9|5938.9|5931.6|5930.6|219
1657886700000|2022-07-15 12:05:00|5936.4|5935.4|5936.1|5935.1|5937.9|5936.9|5932.1|5931.1|205
1657887000000|2022-07-15 12:10:00|5936.4|5935.4|5936.6|5935.6|5936.9|5935.9|5932.9|5931.9|150
1657887300000|2022-07-15 12:15:00|5936.4|5935.4|5931.9|5930.9|5938.6|5937.6|5928.6|5927.6|307
1657887600000|2022-07-15 12:20:00|5932.1|5931.1|5929.6|5928.6|5932.1|5931.1|5925.9|5924.9|270
1657887900000|2022-07-15 12:25:00|5929.4|5928.4|5931.1|5930.1|5937.4|5936.4|5929.1|5928.1|240
1657888200000|2022-07-15 12:30:00|5930.9|5929.9|5932.1|5931.1|5942.1|5941.1|5918.4|5917.4|1078
1657888500000|2022-07-15 12:35:00|5932.4|5931.4|5950.6|5949.6|5952.1|5951.1|5930.1|5929.1|347
1657888800000|2022-07-15 12:40:00|5950.4|5949.4|5950.6|5949.6|5953.1|5952.1|5947.1|5946.1|331
1657889100000|2022-07-15 12:45:00|5950.4|5949.4|5966.6|5965.6|5969.1|5968.1|5949.4|5948.4|378
1657889400000|2022-07-15 12:50:00|5966.4|5965.4|5965.1|5964.1|5972.4|5971.4|5965.1|5964.1|379
1657889700000|2022-07-15 12:55:00|5964.6|5963.6|5962.1|5961.1|5967.6|5966.6|5958.4|5957.4|215
1657890000000|2022-07-15 13:00:00|5961.9|5960.9|5963.6|5962.6|5965.1|5964.1|5959.6|5958.6|264
1657890300000|2022-07-15 13:05:00|5963.9|5962.9|5966.6|5965.6|5970.6|5969.6|5963.6|5962.6|308
1657890600000|2022-07-15 13:10:00|5966.4|5965.4|5964.1|5963.1|5967.4|5966.4|5960.4|5959.4|295
1657890900000|2022-07-15 13:15:00|5964.4|5963.4|5966.6|5965.6|5966.6|5965.6|5959.9|5958.9|358
1657891200000|2022-07-15 13:20:00|5966.9|5965.9|5971.4|5970.4|5971.9|5970.9|5965.4|5964.4|354
1657891500000|2022-07-15 13:25:00|5972.4|5971.4|5979.1|5978.1|5982.4|5981.4|5972.4|5971.4|522
1657891800000|2022-07-15 13:30:00|5979.9|5978.9|5986.1|5985.1|5992.1|5991.1|5979.9|5978.9|1043
1657892100000|2022-07-15 13:35:00|5985.9|5984.9|5981.9|5980.9|5990.6|5989.6|5978.4|5977.4|810
1657892400000|2022-07-15 13:40:00|5982.1|5981.1|5980.6|5979.6|5985.4|5984.4|5977.1|5976.1|957
1657892700000|2022-07-15 13:45:00|5980.9|5979.9|5975.6|5974.6|5981.9|5980.9|5970.9|5969.9|984
1657893000000|2022-07-15 13:50:00|5975.4|5974.4|5963.1|5962.1|5976.6|5975.6|5962.6|5961.6|1193
1657893300000|2022-07-15 13:55:00|5963.6|5962.6|5974.9|5973.9|5977.1|5976.1|5960.1|5959.1|1749
1657893600000|2022-07-15 14:00:00|5985.4|5984.4|5984.1|5983.1|5996.6|5995.6|5977.6|5976.6|1753
1657893900000|2022-07-15 14:05:00|5983.9|5982.9|5983.4|5982.4|5987.6|5986.6|5976.4|5975.4|517
1657894200000|2022-07-15 14:10:00|5983.1|5982.1|5994.5|5993.5|5996.8|5995.8|5980.1|5979.1|470
1657894500000|2022-07-15 14:15:00|5994.8|5993.8|6001.8|6000.8|6004.8|6003.8|5992.5|5991.5|746
1657894800000|2022-07-15 14:20:00|6002|6001|6010.3|6009.3|6010.3|6009.3|5994|5993|642
1657895100000|2022-07-15 14:25:00|6010.5|6009.5|6022.8|6021.8|6023|6022|6010|6009|748
1657895400000|2022-07-15 14:30:00|6023|6022|6022|6021|6025.5|6024.5|6018.3|6017.3|519
1657895700000|2022-07-15 14:35:00|6022.3|6021.3|6018|6017|6025|6024|6018|6017|659
1657896000000|2022-07-15 14:40:00|6018.3|6017.3|6012.5|6011.5|6020.8|6019.8|6012.5|6011.5|359
1657896300000|2022-07-15 14:45:00|6012.8|6011.8|6015.8|6014.8|6015.8|6014.8|6007|6006|460
1657896600000|2022-07-15 14:50:00|6015.5|6014.5|6019.5|6018.5|6020.3|6019.3|6014.3|6013.3|312
1657896900000|2022-07-15 14:55:00|6019.8|6018.8|6020|6019|6022.3|6021.3|6016.8|6015.8|643
1657897200000|2022-07-15 15:00:00|6020.3|6019.3|6029.8|6028.8|6030|6029|6019|6018|3194
1657897500000|2022-07-15 15:05:00|6030|6029|6039|6038|6039.5|6038.5|6028|6027|697
1657897800000|2022-07-15 15:10:00|6039.3|6038.3|6038.3|6037.3|6039.3|6038.3|6033.3|6032.3|548
1657898100000|2022-07-15 15:15:00|6038.5|6037.5|6039.8|6038.8|6042.3|6041.3|6037.3|6036.3|518
1657898400000|2022-07-15 15:20:00|6040|6039|6044.5|6043.5|6044.8|6043.8|6039.8|6038.8|796
1657898700000|2022-07-15 15:25:00|6044.8|6043.8|6042.5|6041.5|6045.8|6044.8|6041.3|6040.3|1106
1657899000000|2022-07-15 15:30:00|6043|6041|6039.5|6037.5|6049.8|6047.8|6036.3|6034.3|2200
1657899300000|2022-07-15 15:35:00|6039.8|6037.8|6041|6039|6044.8|6042.8|6037.8|6035.8|1051
1657899600000|2022-07-15 15:40:00|6040.5|6038.5|6037.5|6035.5|6041.3|6039.3|6037.3|6035.3|306
1657899900000|2022-07-15 15:45:00|6037.8|6035.8|6036|6034|6039|6037|6035.3|6033.3|147
1657900200000|2022-07-15 15:50:00|6035.8|6033.8|6033.3|6031.3|6037|6035|6033.3|6031.3|159
1657900500000|2022-07-15 15:55:00|6033|6031|6030.5|6028.5|6033.8|6031.8|6029.3|6027.3|198
1657900800000|2022-07-15 16:00:00|6030.8|6028.8|6033.3|6031.3|6034.5|6032.5|6029.3|6027.3|186
1657901100000|2022-07-15 16:05:00|6033|6031|6029.5|6027.5|6033.5|6031.5|6028.3|6026.3|111
1657901400000|2022-07-15 16:10:00|6029.3|6027.3|6025.8|6023.8|6029.5|6027.5|6025.8|6023.8|149
1657901700000|2022-07-15 16:15:00|6025.5|6023.5|6028.3|6026.3|6028.8|6026.8|6025|6023|157
1657902000000|2022-07-15 16:20:00|6028.5|6026.5|6025.8|6023.8|6028.8|6026.8|6025.8|6023.8|133
1657902300000|2022-07-15 16:25:00|6025.5|6023.5|6024.5|6022.5|6026.5|6024.5|6023.8|6021.8|167
1657902600000|2022-07-15 16:30:00|6024.3|6022.3|6023|6021|6026|6024|6020.8|6018.8|80
1657902900000|2022-07-15 16:35:00|6022.8|6020.8|6022.5|6020.5|6024.3|6022.3|6021.5|6019.5|50
1657903200000|2022-07-15 16:40:00|6022.3|6020.3|6023.5|6021.5|6024.3|6022.3|6019.5|6017.5|132
1657903500000|2022-07-15 16:45:00|6023.3|6021.3|6026|6024|6026.3|6024.3|6022.8|6020.8|55
1657903800000|2022-07-15 16:50:00|6025.8|6023.8|6021.3|6019.3|6026.5|6024.5|6019.5|6017.5|173
1657904100000|2022-07-15 16:55:00|6021|6019|6018.3|6016.3|6021.3|6019.3|6016.8|6014.8|103
1657904400000|2022-07-15 17:00:00|6018.5|6016.5|6021.5|6019.5|6021.5|6019.5|6017.8|6015.8|94
1657904700000|2022-07-15 17:05:00|6021.3|6019.3|6025|6023|6025.8|6023.8|6021.3|6019.3|78
1657905000000|2022-07-15 17:10:00|6024.8|6022.8|6026|6024|6026.3|6024.3|6024.3|6022.3|28
1657905300000|2022-07-15 17:15:00|6025.8|6023.8|6027|6025|6027.3|6025.3|6024.5|6022.5|56
1657905600000|2022-07-15 17:20:00|6026.8|6024.8|6028|6026|6029|6027|6026|6024|45
1657905900000|2022-07-15 17:25:00|6028.3|6026.3|6032.5|6030.5|6032.8|6030.8|6027.8|6025.8|52
1657906200000|2022-07-15 17:30:00|6032.3|6030.3|6032.5|6030.5|6033.5|6031.5|6030.8|6028.8|40
1657906500000|2022-07-15 17:35:00|6032.8|6030.8|6033.5|6031.5|6033.5|6031.5|6031.8|6029.8|9
1657906800000|2022-07-15 17:40:00|6033.8|6031.8|6032|6030|6034|6032|6031|6029|17
1657907100000|2022-07-15 17:45:00|6031.8|6029.8|6030.3|6028.3|6032.3|6030.3|6030.3|6028.3|18
1657907400000|2022-07-15 17:50:00|6030|6028|6025.5|6023.5|6031.3|6029.3|6025.5|6023.5|54
1657907700000|2022-07-15 17:55:00|6025.8|6023.8|6029.3|6027.3|6029.5|6027.5|6025.3|6023.3|76
1657908000000|2022-07-15 18:00:00|6029.5|6027.5|6026|6024|6029.8|6027.8|6025|6023|32
1657908300000|2022-07-15 18:05:00|6026.3|6024.3|6028|6026|6028|6026|6025.5|6023.5|10
1657908600000|2022-07-15 18:10:00|6028.3|6026.3|6029.5|6027.5|6029.5|6027.5|6026|6024|31
1657908900000|2022-07-15 18:15:00|6029.3|6027.3|6030|6028|6030.3|6028.3|6028|6026|11
1657909200000|2022-07-15 18:20:00|6029.8|6027.8|6028.3|6026.3|6029.8|6027.8|6026|6024|14
1657909500000|2022-07-15 18:25:00|6028.5|6026.5|6029.3|6027.3|6029.5|6027.5|6025.5|6023.5|70
1657909800000|2022-07-15 18:30:00|6029.5|6027.5|6027.3|6025.3|6030|6028|6026.8|6024.8|32
1657910100000|2022-07-15 18:35:00|6027.5|6025.5|6027|6025|6028|6026|6026.3|6024.3|26
1657910400000|2022-07-15 18:40:00|6027.3|6025.3|6031.3|6029.3|6031.3|6029.3|6027|6025|51
1657910700000|2022-07-15 18:45:00|6031|6029|6033.8|6031.8|6033.8|6031.8|6031|6029|26
1657911000000|2022-07-15 18:50:00|6033.5|6031.5|6031|6029|6033.8|6031.8|6030.3|6028.3|59
1657911300000|2022-07-15 18:55:00|6031.3|6029.3|6028.3|6026.3|6031.5|6029.5|6027.8|6025.8|55
1657911600000|2022-07-15 19:00:00|6028.5|6026.5|6027.8|6025.8|6028.5|6026.5|6025.3|6023.3|67
1657911900000|2022-07-15 19:05:00|6027.5|6025.5|6029.3|6027.3|6029.3|6027.3|6026.3|6024.3|62
1657912200000|2022-07-15 19:10:00|6029|6027|6026.8|6024.8|6029.8|6027.8|6026.3|6024.3|66
1657912500000|2022-07-15 19:15:00|6027|6025|6026.8|6024.8|6029.3|6027.3|6026.3|6024.3|18
1657912800000|2022-07-15 19:20:00|6027|6025|6025|6023|6029.5|6027.5|6024.8|6022.8|60
1657913100000|2022-07-15 19:25:00|6024.8|6022.8|6024.8|6022.8|6026|6024|6024.5|6022.5|30
1657913400000|2022-07-15 19:30:00|6024.5|6022.5|6020.5|6018.5|6025|6023|6019|6017|64
1657913700000|2022-07-15 19:35:00|6020.8|6018.8|6021|6019|6023|6021|6018.8|6016.8|58
1657914000000|2022-07-15 19:40:00|6020.8|6018.8|6026|6024|6026|6024|6020.3|6018.3|68
1657914300000|2022-07-15 19:45:00|6025.8|6023.8|6021.5|6019.5|6026|6024|6021.5|6019.5|181
1657914600000|2022-07-15 19:50:00|6021.8|6019.8|6024.8|6022.8|6025|6023|6019.3|6017.3|304
1657914900000|2022-07-15 19:55:00|6024.5|6022.5|6045|6043|6047.5|6045.5|6024.3|6022.3|352
1657915200000|2022-07-15 20:00:00|6042.2|6038.2|6039.5|6035.5|6042.2|6038.2|6036.3|6032.3|0
1657915500000|2022-07-15 20:05:00|6039.7|6035.7|6039.6|6035.6|6039.7|6035.7|6037.9|6033.9|0
1657915800000|2022-07-15 20:10:00|6040|6036|6037.3|6033.3|6041|6037|6037.3|6033.3|0
1657916100000|2022-07-15 20:15:00|6037.7|6033.7|6040.4|6036.4|6040.4|6036.4|6037.3|6033.3|0
1657916400000|2022-07-15 20:20:00|6040.1|6036.1|6040.4|6036.4|6040.4|6036.4|6038.6|6034.6|0
1657916700000|2022-07-15 20:25:00|6040|6036|6040.4|6036.4|6040.5|6036.5|6040|6036|0
1657917000000|2022-07-15 20:30:00|6040|6036|6039|6035|6040.4|6036.4|6039|6035|0
1657917300000|2022-07-15 20:35:00|6039.1|6035.1|6040|6036|6040|6036|6038.9|6034.9|0
1657917600000|2022-07-15 20:40:00|6039.7|6035.7|6039.6|6035.6|6040.7|6036.7|6039.5|6035.5|0
1657917900000|2022-07-15 20:45:00|6040|6036|6039.3|6035.3|6040|6036|6039|6035|0
1657918200000|2022-07-15 20:50:00|6039.7|6035.7|6040.7|6036.7|6040.7|6036.7|6039.3|6035.3|0
1657918500000|2022-07-15 20:55:00|6040.5|6036.5|6040.8|6036.8|6042.8|6038.8|6039.7|6035.7|0
1658095200000|2022-07-17 22:00:00|6052.7|6048.7|6048.7|6044.7|6054|6050|6048.7|6044.7|0
1658095500000|2022-07-17 22:05:00|6048.6|6044.6|6047.7|6043.7|6048.7|6044.7|6046|6042|0
1658095800000|2022-07-17 22:10:00|6048.1|6044.1|6048.1|6044.1|6048.5|6044.5|6047|6043|0
1658096100000|2022-07-17 22:15:00|6047.9|6043.9|6044|6040|6048.1|6044.1|6043.8|6039.8|0
1658096400000|2022-07-17 22:20:00|6044.2|6040.2|6045.7|6041.7|6046.4|6042.4|6042.6|6038.6|0
1658096700000|2022-07-17 22:25:00|6045.4|6041.4|6044.5|6040.5|6045.6|6041.6|6044|6040|0
1658097000000|2022-07-17 22:30:00|6044.3|6040.3|6046.4|6042.4|6046.6|6042.6|6044.3|6040.3|0
1658097300000|2022-07-17 22:35:00|6046.8|6042.8|6047.3|6043.3|6048.2|6044.2|6046.1|6042.1|0
1658097600000|2022-07-17 22:40:00|6047.5|6043.5|6049.4|6045.4|6050.1|6046.1|6046.8|6042.8|0
1658097900000|2022-07-17 22:45:00|6049.7|6045.7|6046.8|6042.8|6049.7|6045.7|6046.4|6042.4|0
1658098200000|2022-07-17 22:50:00|6047|6043|6047|6043|6047.1|6043.1|6045|6041|0
1658098500000|2022-07-17 22:55:00|6046.9|6042.9|6045.7|6041.7|6047.8|6043.8|6045|6041|0
1658098800000|2022-07-17 23:00:00|6045.6|6041.6|6044.9|6040.9|6046.8|6042.8|6044.9|6040.9|0
1658099100000|2022-07-17 23:05:00|6045|6041|6045.4|6041.4|6046.1|6042.1|6044.5|6040.5|0
1658099400000|2022-07-17 23:10:00|6045.7|6041.7|6047.5|6043.5|6048.2|6044.2|6045.7|6041.7|0
1658099700000|2022-07-17 23:15:00|6047.8|6043.8|6052|6049|6052|6049|6047|6043.8|0
1658100000000|2022-07-17 23:20:00|6051.8|6048.8|6052.4|6049.4|6052.4|6049.4|6050.3|6047.3|0
1658100300000|2022-07-17 23:25:00|6052.2|6049.2|6051|6048|6052.7|6049.7|6049.9|6046.9|0
1658100600000|2022-07-17 23:30:00|6050.6|6047.6|6050.5|6047.5|6053.4|6050.4|6049.6|6046.6|0
1658100900000|2022-07-17 23:35:00|6050.7|6047.7|6053.4|6050.4|6053.6|6050.6|6050|6047|0
1658101200000|2022-07-17 23:40:00|6053.3|6050.3|6051.2|6048.2|6054|6051|6050.5|6047.5|0
1658101500000|2022-07-17 23:45:00|6051.5|6048.5|6052|6049|6052.9|6049.9|6051.5|6048.5|0
1658101800000|2022-07-17 23:50:00|6052.1|6049.1|6050.8|6047.8|6052.7|6049.7|6050.6|6047.6|0
1658102100000|2022-07-17 23:55:00|6050.5|6047.5|6051.5|6048.5|6051.9|6048.9|6050.5|6047.5|0
1658102400000|2022-07-18 00:00:00|6051.3|6048.3|6052.6|6049.6|6052.6|6049.6|6050.1|6047.1|0
1658102700000|2022-07-18 00:05:00|6052.8|6049.8|6052.1|6049.1|6054.2|6051.2|6051.9|6048.9|0
1658103000000|2022-07-18 00:10:00|6052.2|6049.2|6047.3|6044.3|6052.9|6049.9|6046.8|6043.8|0
1658103300000|2022-07-18 00:15:00|6047.1|6044.1|6040.8|6037.8|6047.1|6044.1|6036.5|6033.5|0
1658103600000|2022-07-18 00:20:00|6040|6037|6040.9|6037.9|6040.9|6037.9|6037.4|6034.4|0
1658103900000|2022-07-18 00:25:00|6040.8|6037.8|6040.9|6037.9|6042.6|6039.6|6040.8|6037.8|0
1658104200000|2022-07-18 00:30:00|6042.6|6039.6|6037.5|6034.5|6044.3|6041.3|6037.4|6034.4|0
1658104500000|2022-07-18 00:35:00|6037.4|6034.4|6032.2|6029.2|6040.9|6037.9|6032.2|6029.2|0
1658104800000|2022-07-18 00:40:00|6033.9|6030.9|6033.1|6030.1|6035.6|6032.6|6030.5|6027.5|0
1658105100000|2022-07-18 00:45:00|6032.2|6029.2|6032.2|6029.2|6035.7|6032.7|6032.2|6029.2|0
1658105400000|2022-07-18 00:50:00|6033.9|6030.9|6030.6|6027.6|6033.9|6030.9|6030.5|6027.5|0
1658105700000|2022-07-18 00:55:00|6032.3|6029.3|6034|6031|6035.7|6032.7|6030.6|6027.6|0
1658106000000|2022-07-18 01:00:00|6035.7|6032.7|6037.5|6034.5|6037.5|6034.5|6034|6031|0
1658106300000|2022-07-18 01:05:00|6037.4|6034.4|6037.5|6034.5|6037.5|6034.5|6034|6031|0
1658106600000|2022-07-18 01:10:00|6037.4|6034.4|6040.8|6037.8|6040.8|6037.8|6037.4|6034.4|0
1658106900000|2022-07-18 01:15:00|6041|6038|6047.8|6044.8|6047.8|6044.8|6040.9|6037.9|0
1658107200000|2022-07-18 01:20:00|6047.7|6044.7|6051.2|6048.2|6051.2|6048.2|6044.3|6041.3|0
1658107500000|2022-07-18 01:25:00|6052.9|6049.9|6047.8|6044.8|6052.9|6049.9|6047.8|6044.8|0
1658107800000|2022-07-18 01:30:00|6047.7|6044.7|6046.1|6043.1|6047.7|6044.7|6042.6|6039.6|0
1658108100000|2022-07-18 01:35:00|6047.8|6044.8|6039.2|6036.2|6047.8|6044.8|6037.4|6034.4|0
1658108400000|2022-07-18 01:40:00|6039.1|6036.1|6039.2|6036.2|6041|6038|6037.4|6034.4|0
1658108700000|2022-07-18 01:45:00|6040.8|6037.8|6042.6|6039.6|6042.6|6039.6|6039.1|6036.1|0
1658109000000|2022-07-18 01:50:00|6044.3|6041.3|6046|6043|6047.7|6044.7|6044.3|6041.3|0
1658109300000|2022-07-18 01:55:00|6045.1|6042.1|6046|6043|6046|6043|6044.2|6041.2|0
1658109600000|2022-07-18 02:00:00|6047.8|6044.8|6047.7|6044.7|6047.8|6044.8|6046.1|6043.1|0
1658109900000|2022-07-18 02:05:00|6046.1|6043.1|6047.7|6044.7|6047.8|6044.8|6046|6043|0
1658110200000|2022-07-18 02:10:00|6047.8|6044.8|6046|6043|6049.5|6046.5|6046|6043|0
1658110500000|2022-07-18 02:15:00|6047.6|6044.6|6049.3|6046.3|6049.4|6046.4|6047.6|6044.6|0
1658110800000|2022-07-18 02:20:00|6049.4|6046.4|6047.6|6044.6|6049.4|6046.4|6047.6|6044.6|0
1658111100000|2022-07-18 02:25:00|6049.3|6046.3|6044.2|6041.2|6049.3|6046.3|6044.2|6041.2|0
1658111400000|2022-07-18 02:30:00|6045|6042|6047.6|6044.6|6049.3|6046.3|6045|6042|0
1658111700000|2022-07-18 02:35:00|6049.3|6046.3|6051|6048|6051|6048|6047.5|6044.5|0
1658112000000|2022-07-18 02:40:00|6049.3|6046.3|6051|6048|6052.7|6049.7|6049.3|6046.3|0
1658112300000|2022-07-18 02:45:00|6052.7|6049.7|6052.7|6049.7|6052.7|6049.7|6050.9|6047.9|0
1658112600000|2022-07-18 02:50:00|6051.8|6048.8|6052.7|6049.7|6052.7|6049.7|6051.8|6048.8|0
1658112900000|2022-07-18 02:55:00|6054.4|6051.4|6054.4|6051.4|6054.4|6051.4|6052.7|6049.7|0
1658113200000|2022-07-18 03:00:00|6056.2|6053.2|6058|6055|6058|6055|6056.2|6053.2|0
1658113500000|2022-07-18 03:05:00|6059.7|6056.7|6061.5|6058.5|6063.2|6060.2|6059.7|6056.7|0
1658113800000|2022-07-18 03:10:00|6063.2|6060.2|6061.5|6058.5|6065|6062|6061.4|6058.4|0
1658114100000|2022-07-18 03:15:00|6063.1|6060.1|6063.1|6060.1|6064.8|6061.8|6061.4|6058.4|0
1658114400000|2022-07-18 03:20:00|6063.9|6060.9|6066.5|6063.5|6066.5|6063.5|6061.3|6058.3|0
1658114700000|2022-07-18 03:25:00|6066.4|6063.4|6066.5|6063.5|6068.2|6065.2|6064.7|6061.7|0
1658115000000|2022-07-18 03:30:00|6066.4|6063.4|6069.8|6066.8|6069.8|6066.8|6066.4|6063.4|0
1658115300000|2022-07-18 03:35:00|6068.1|6065.1|6068.2|6065.2|6068.2|6065.2|6064.7|6061.7|0
1658115600000|2022-07-18 03:40:00|6068.1|6065.1|6064.6|6061.6|6068.2|6065.2|6062.9|6059.9|0
1658115900000|2022-07-18 03:45:00|6064.7|6061.7|6066.3|6063.3|6066.3|6063.3|6064.6|6061.6|0
1658116200000|2022-07-18 03:50:00|6064.6|6061.6|6069.7|6066.7|6069.7|6066.7|6064.6|6061.6|0
1658116500000|2022-07-18 03:55:00|6069.8|6066.8|6069.5|6066.5|6069.8|6066.8|6067.8|6064.8|0
1658116800000|2022-07-18 04:00:00|6069.6|6066.6|6069.7|6066.7|6071.4|6068.4|6069.6|6066.6|0
1658117100000|2022-07-18 04:05:00|6069.6|6066.6|6069.6|6066.6|6071.3|6068.3|6067.9|6064.9|0
1658117400000|2022-07-18 04:10:00|6069.7|6066.7|6067.9|6064.9|6069.7|6066.7|6067.9|6064.9|0
1658117700000|2022-07-18 04:15:00|6068.7|6065.7|6069.6|6066.6|6069.6|6066.6|6068.7|6065.7|0
1658118000000|2022-07-18 04:20:00|6069.5|6066.5|6069.3|6066.3|6069.5|6066.5|6069.3|6066.3|0
1658118300000|2022-07-18 04:25:00|6067.6|6064.6|6069.3|6066.3|6069.3|6066.3|6067.6|6064.6|0
1658118600000|2022-07-18 04:30:00|6069.2|6066.2|6067.5|6064.5|6069.3|6066.3|6067.5|6064.5|0
1658118900000|2022-07-18 04:35:00|6067.6|6064.6|6072.7|6069.7|6072.7|6069.7|6067.6|6064.6|0
1658119200000|2022-07-18 04:40:00|6071|6068|6072.6|6069.6|6072.6|6069.6|6070.9|6067.9|0
1658119500000|2022-07-18 04:45:00|6072.7|6069.7|6070.9|6067.9|6072.7|6069.7|6070.9|6067.9|0
1658119800000|2022-07-18 04:50:00|6072.6|6069.6|6076.1|6073.1|6076.1|6073.1|6071|6068|0
1658120100000|2022-07-18 04:55:00|6074.4|6071.4|6077.7|6074.7|6077.7|6074.7|6074.2|6071.2|0
1658120400000|2022-07-18 05:00:00|6076|6073|6069.9|6066.9|6076|6073|6069.9|6066.9|0
1658120700000|2022-07-18 05:05:00|6071.6|6068.6|6069.2|6066.2|6071.6|6068.6|6069.2|6066.2|0
1658121000000|2022-07-18 05:10:00|6069.1|6066.1|6070.8|6067.8|6070.9|6067.9|6069.1|6066.1|0
1658121300000|2022-07-18 05:15:00|6070.9|6067.9|6069.1|6066.1|6072.6|6069.6|6069.1|6066.1|0
1658121600000|2022-07-18 05:20:00|6070.8|6067.8|6072.5|6069.5|6072.6|6069.6|6069.1|6066.1|0
1658121900000|2022-07-18 05:25:00|6072.6|6069.6|6076|6073|6076|6073|6072.5|6069.5|0
1658122200000|2022-07-18 05:30:00|6074.3|6071.3|6076.1|6073.1|6076.1|6073.1|6072.6|6069.6|0
1658122500000|2022-07-18 05:35:00|6074.4|6071.4|6076.2|6073.2|6078|6075|6074.4|6071.4|0
1658122800000|2022-07-18 05:40:00|6074.5|6071.5|6077.8|6074.8|6077.9|6074.9|6074.5|6071.5|0
1658123100000|2022-07-18 05:45:00|6077.9|6074.9|6081.1|6078.1|6081.2|6078.2|6077.5|6074.5|0
1658123400000|2022-07-18 05:50:00|6079.4|6076.4|6081|6078|6081.1|6078.1|6077.7|6074.7|0
1658123700000|2022-07-18 05:55:00|6081.1|6078.1|6081.1|6078.1|6081.1|6078.1|6081|6078|0
1658124000000|2022-07-18 06:00:00|6081|6078|6085.5|6083.5|6091.3|6089.3|6077.8|6075.8|429
1658124300000|2022-07-18 06:05:00|6085.3|6083.3|6082.3|6080.3|6090.3|6088.3|6080.8|6078.8|138
1658124600000|2022-07-18 06:10:00|6082.5|6080.5|6078.3|6076.3|6084.3|6082.3|6074.8|6072.8|89
1658124900000|2022-07-18 06:15:00|6078|6076|6079|6077|6080.8|6078.8|6074.5|6072.5|98
1658125200000|2022-07-18 06:20:00|6079.3|6077.3|6078.5|6076.5|6079.5|6077.5|6075.8|6073.8|141
1658125500000|2022-07-18 06:25:00|6078|6076|6077.5|6075.5|6078|6076|6073.3|6071.3|72
1658125800000|2022-07-18 06:30:00|6077.8|6075.8|6078.8|6076.8|6078.8|6076.8|6073.3|6071.3|81
1658126100000|2022-07-18 06:35:00|6079|6077|6075|6073|6079.5|6077.5|6075|6073|88
1658126400000|2022-07-18 06:40:00|6074.8|6072.8|6078.5|6076.5|6079|6077|6074|6072|161
1658126700000|2022-07-18 06:45:00|6078.8|6076.8|6084|6082|6084.5|6082.5|6078.8|6076.8|106
1658127000000|2022-07-18 06:50:00|6083.8|6081.8|6085|6083|6086|6084|6081.8|6079.8|156
1658127300000|2022-07-18 06:55:00|6085.8|6083.8|6086|6084|6090.5|6088.5|6085|6083|303
1658127600000|2022-07-18 07:00:00|6085.5|6084.5|6059|6058|6085.5|6084.5|6058|6057|1416
1658127900000|2022-07-18 07:05:00|6058.8|6057.8|6076.5|6075.5|6077|6076|6058|6057|880
1658128200000|2022-07-18 07:10:00|6076.3|6075.3|6079.8|6078.8|6083|6082|6069.3|6068.3|630
1658128500000|2022-07-18 07:15:00|6079|6078|6088|6087|6094.5|6093.5|6078|6077|714
1658128800000|2022-07-18 07:20:00|6087.5|6086.5|6087|6086|6094|6093|6083|6082|579
1658129100000|2022-07-18 07:25:00|6086.8|6085.8|6085|6084|6086.8|6085.8|6074|6073|468
1658129400000|2022-07-18 07:30:00|6084|6083|6103.5|6102.5|6105.8|6104.8|6080|6079|763
1658129700000|2022-07-18 07:35:00|6103|6102|6108|6107|6109.8|6108.8|6102.8|6101.8|479
1658130000000|2022-07-18 07:40:00|6107.1|6106.1|6113.6|6112.6|6114.6|6113.6|6103.6|6102.6|439
1658130300000|2022-07-18 07:45:00|6113.9|6112.9|6101.1|6100.1|6114.1|6113.1|6101.1|6100.1|416
1658130600000|2022-07-18 07:50:00|6100.4|6099.4|6092.4|6091.4|6103.1|6102.1|6090.9|6089.9|476
1658130900000|2022-07-18 07:55:00|6092.6|6091.6|6099.6|6098.6|6099.6|6098.6|6091.4|6090.4|423
1658131200000|2022-07-18 08:00:00|6099.9|6098.9|6101.6|6100.6|6103.9|6102.9|6093.4|6092.4|391
1658131500000|2022-07-18 08:05:00|6101.9|6100.9|6103.6|6102.6|6108.4|6107.4|6099.1|6098.1|392
1658131800000|2022-07-18 08:10:00|6103.9|6102.9|6104.6|6103.6|6104.6|6103.6|6099.4|6098.4|394
1658132100000|2022-07-18 08:15:00|6104.4|6103.4|6101.1|6100.1|6106.6|6105.6|6098.9|6097.9|251
1658132400000|2022-07-18 08:20:00|6100.9|6099.9|6110.1|6109.1|6110.6|6109.6|6099.6|6098.6|389
1658132700000|2022-07-18 08:25:00|6109.9|6108.9|6117.6|6116.6|6119.9|6118.9|6109.4|6108.4|492
1658133000000|2022-07-18 08:30:00|6117.4|6116.4|6119.4|6118.4|6120.6|6119.6|6114.1|6113.1|305
1658133300000|2022-07-18 08:35:00|6119.6|6118.6|6118.6|6117.6|6120.4|6119.4|6114.4|6113.4|233
1658133600000|2022-07-18 08:40:00|6118.9|6117.9|6114.4|6113.4|6121.4|6120.4|6112.6|6111.6|303
1658133900000|2022-07-18 08:45:00|6114.6|6113.6|6118.6|6117.6|6118.6|6117.6|6110.1|6109.1|234
1658134200000|2022-07-18 08:50:00|6118.9|6117.9|6123.1|6122.1|6124.6|6123.6|6117.1|6116.1|348
1658134500000|2022-07-18 08:55:00|6123.4|6122.4|6125.1|6124.1|6127.6|6126.6|6121.4|6120.4|308
1658134800000|2022-07-18 09:00:00|6124.9|6123.9|6123.9|6122.9|6126.6|6125.6|6122.9|6121.9|286
1658135100000|2022-07-18 09:05:00|6123.6|6122.6|6115.6|6114.6|6125.1|6124.1|6112.9|6111.9|315
1658135400000|2022-07-18 09:10:00|6115.4|6114.4|6121.6|6120.6|6124.6|6123.6|6115.4|6114.4|355
1658135700000|2022-07-18 09:15:00|6121.4|6120.4|6120.6|6119.6|6123.4|6122.4|6114.9|6113.9|250
1658136000000|2022-07-18 09:20:00|6120.9|6119.9|6125.9|6124.9|6127.1|6126.1|6120.6|6119.6|230
1658136300000|2022-07-18 09:25:00|6126.1|6125.1|6120.6|6119.6|6126.4|6125.4|6119.6|6118.6|400
1658136600000|2022-07-18 09:30:00|6120.4|6119.4|6120.9|6119.9|6122.6|6121.6|6117.6|6116.6|292
1658136900000|2022-07-18 09:35:00|6121.1|6120.1|6123.1|6122.1|6124.4|6123.4|6117.9|6116.9|237
1658137200000|2022-07-18 09:40:00|6123.4|6122.4|6121.9|6120.9|6123.4|6122.4|6118.1|6117.1|171
1658137500000|2022-07-18 09:45:00|6122.1|6121.1|6113.6|6112.6|6122.1|6121.1|6113.1|6112.1|263
1658137800000|2022-07-18 09:50:00|6113.4|6112.4|6111.9|6110.9|6114.1|6113.1|6111.4|6110.4|194
1658138100000|2022-07-18 09:55:00|6112.1|6111.1|6113.4|6112.4|6114.6|6113.6|6110.9|6109.9|236
1658138400000|2022-07-18 10:00:00|6113.1|6112.1|6113.1|6112.1|6118.1|6117.1|6110.9|6109.9|258
1658138700000|2022-07-18 10:05:00|6112.9|6111.9|6120.6|6119.6|6120.9|6119.9|6112.9|6111.9|126
1658139000000|2022-07-18 10:10:00|6120.4|6119.4|6124.4|6123.4|6124.4|6123.4|6119.6|6118.6|199
1658139300000|2022-07-18 10:15:00|6124.6|6123.6|6123.1|6122.1|6124.9|6123.9|6118.4|6117.4|285
1658139600000|2022-07-18 10:20:00|6122.9|6121.9|6121.1|6120.1|6125.9|6124.9|6119.1|6118.1|282
1658139900000|2022-07-18 10:25:00|6121.4|6120.4|6120.1|6119.1|6122.6|6121.6|6118.9|6117.9|170
1658140200000|2022-07-18 10:30:00|6120.4|6119.4|6122.1|6121.1|6123.1|6122.1|6118.9|6117.9|137
1658140500000|2022-07-18 10:35:00|6122.4|6121.4|6118.6|6117.6|6122.6|6121.6|6113.6|6112.6|189
1658140800000|2022-07-18 10:40:00|6118.9|6117.9|6116.1|6115.1|6120.4|6119.4|6115.6|6114.6|369
1658141100000|2022-07-18 10:45:00|6116.4|6115.4|6118.9|6117.9|6120.6|6119.6|6115.6|6114.6|85
1658141400000|2022-07-18 10:50:00|6119.1|6118.1|6118.6|6117.6|6120.9|6119.9|6118.4|6117.4|117
1658141700000|2022-07-18 10:55:00|6118.9|6117.9|6121.6|6120.6|6123.6|6122.6|6118.9|6117.9|151
1658142000000|2022-07-18 11:00:00|6121.9|6120.9|6122.4|6121.4|6122.9|6121.9|6117.4|6116.4|276
1658142300000|2022-07-18 11:05:00|6122.6|6121.6|6127.1|6126.1|6127.6|6126.6|6121.6|6120.6|156
1658142600000|2022-07-18 11:10:00|6127.4|6126.4|6123.6|6122.6|6128.6|6127.6|6123.1|6122.1|201
1658142900000|2022-07-18 11:15:00|6123.9|6122.9|6127.1|6126.1|6128.6|6127.6|6122.9|6121.9|103
1658143200000|2022-07-18 11:20:00|6127.4|6126.4|6132.1|6131.1|6132.4|6131.4|6126.4|6125.4|147
1658143500000|2022-07-18 11:25:00|6132.4|6131.4|6131.6|6130.6|6132.4|6131.4|6127.6|6126.6|138
1658143800000|2022-07-18 11:30:00|6131.4|6130.4|6130.1|6129.1|6133.6|6132.6|6129.4|6128.4|171
1658144100000|2022-07-18 11:35:00|6129.9|6128.9|6128.1|6127.1|6131.1|6130.1|6127.9|6126.9|106
1658144400000|2022-07-18 11:40:00|6128.4|6127.4|6128.1|6127.1|6130.4|6129.4|6125.9|6124.9|158
1658144700000|2022-07-18 11:45:00|6128.4|6127.4|6129.4|6128.4|6133.1|6132.1|6127.6|6126.6|123
1658145000000|2022-07-18 11:50:00|6129.1|6128.1|6126.1|6125.1|6131.1|6130.1|6125.9|6124.9|160
1658145300000|2022-07-18 11:55:00|6125.9|6124.9|6131.6|6130.6|6131.6|6130.6|6125.9|6124.9|185
1658145600000|2022-07-18 12:00:00|6132.1|6131.1|6128.6|6127.6|6137.1|6136.1|6127.4|6126.4|633
1658145900000|2022-07-18 12:05:00|6128.9|6127.9|6126.6|6125.6|6132.4|6131.4|6126.4|6125.4|152
1658146200000|2022-07-18 12:10:00|6126.9|6125.9|6123.9|6122.9|6126.9|6125.9|6121.6|6120.6|303
1658146500000|2022-07-18 12:15:00|6124.1|6123.1|6110.4|6109.4|6124.6|6123.6|6110.1|6109.1|706
1658146800000|2022-07-18 12:20:00|6110.1|6109.1|6107.6|6106.6|6112.6|6111.6|6104.6|6103.6|744
1658147100000|2022-07-18 12:25:00|6107.4|6106.4|6096.1|6095.1|6108.4|6107.4|6095.6|6094.6|338
1658147400000|2022-07-18 12:30:00|6096.4|6095.4|6102.9|6101.9|6103.1|6102.1|6092.9|6091.9|470
1658147700000|2022-07-18 12:35:00|6102.6|6101.6|6095.1|6094.1|6102.6|6101.6|6094.1|6093.1|292
1658148000000|2022-07-18 12:40:00|6094.9|6093.9|6099.1|6098.1|6100.1|6099.1|6092.4|6091.4|232
1658148300000|2022-07-18 12:45:00|6098.9|6097.9|6096.1|6095.1|6101.6|6100.6|6089.9|6088.9|336
1658148600000|2022-07-18 12:50:00|6095.9|6094.9|6088.4|6087.4|6096.1|6095.1|6088.1|6087.1|234
1658148900000|2022-07-18 12:55:00|6088.1|6087.1|6092.9|6091.9|6093.9|6092.9|6086.9|6085.9|376
1658149200000|2022-07-18 13:00:00|6093.1|6092.1|6090.4|6089.4|6094.9|6093.9|6089.9|6088.9|249
1658149500000|2022-07-18 13:05:00|6090.6|6089.6|6097.4|6096.4|6098.6|6097.6|6090.1|6089.1|258
1658149800000|2022-07-18 13:10:00|6097.1|6096.1|6095.1|6094.1|6098.9|6097.9|6092.1|6091.1|153
1658150100000|2022-07-18 13:15:00|6094.9|6093.9|6105.1|6104.1|6105.1|6104.1|6094.9|6093.9|183
1658150400000|2022-07-18 13:20:00|6105.4|6104.4|6104.6|6103.6|6106.9|6105.9|6102.1|6101.1|243
1658150700000|2022-07-18 13:25:00|6104.4|6103.4|6105.9|6104.9|6108.6|6107.6|6100.6|6099.6|370
1658151000000|2022-07-18 13:30:00|6105.6|6104.6|6109.1|6108.1|6112.9|6111.9|6104.9|6103.9|914
1658151300000|2022-07-18 13:35:00|6107.4|6106.4|6107.9|6106.9|6112.4|6111.4|6104.1|6103.1|491
1658151600000|2022-07-18 13:40:00|6108.1|6107.1|6113.1|6112.1|6114.1|6113.1|6100.4|6099.4|390
1658151900000|2022-07-18 13:45:00|6113.4|6112.4|6110.1|6109.1|6115.6|6114.6|6107.1|6106.1|379
1658152200000|2022-07-18 13:50:00|6110.4|6109.4|6108.6|6107.6|6111.4|6110.4|6103.1|6102.1|281
1658152500000|2022-07-18 13:55:00|6108.4|6107.4|6105.1|6104.1|6112.6|6111.6|6105.1|6104.1|377
1658152800000|2022-07-18 14:00:00|6104.9|6103.9|6105.1|6104.1|6109.1|6108.1|6102.6|6101.6|559
1658153100000|2022-07-18 14:05:00|6104.9|6103.9|6101.4|6100.4|6105.6|6104.6|6099.9|6098.9|463
1658153400000|2022-07-18 14:10:00|6101.5|6100.5|6098|6097|6102|6101|6090.7|6089.7|708
1658153700000|2022-07-18 14:15:00|6098.2|6097.2|6097.7|6096.7|6103.2|6102.2|6095.5|6094.5|620
1658154000000|2022-07-18 14:20:00|6097.5|6096.5|6095.7|6094.7|6100|6099|6095.7|6094.7|401
1658154300000|2022-07-18 14:25:00|6095.5|6094.5|6094.2|6093.2|6096|6095|6091.5|6090.5|396
1658154600000|2022-07-18 14:30:00|6094|6093|6094.5|6093.5|6098.5|6097.5|6091.7|6090.7|365
1658154900000|2022-07-18 14:35:00|6094.2|6093.2|6092.7|6091.7|6096|6095|6090.2|6089.2|278
1658155200000|2022-07-18 14:40:00|6093|6092|6092.2|6091.2|6096.2|6095.2|6090.5|6089.5|239
1658155500000|2022-07-18 14:45:00|6092|6091|6083.5|6082.5|6092|6091|6081|6080|403
1658155800000|2022-07-18 14:50:00|6083.2|6082.2|6089.7|6088.7|6090.5|6089.5|6082.5|6081.5|338
1658156100000|2022-07-18 14:55:00|6089.5|6088.5|6092.2|6091.2|6093.5|6092.5|6087.5|6086.5|454
1658156400000|2022-07-18 15:00:00|6092.5|6091.5|6095.2|6094.2|6095.7|6094.7|6091.2|6090.2|592
1658156700000|2022-07-18 15:05:00|6095.5|6094.5|6086.5|6085.5|6096|6095|6086|6085|432
1658157000000|2022-07-18 15:10:00|6086.2|6085.2|6086.5|6085.5|6088|6087|6082.5|6081.5|375
1658157300000|2022-07-18 15:15:00|6086.7|6085.7|6082.7|6081.7|6088.7|6087.7|6080.5|6079.5|523
1658157600000|2022-07-18 15:20:00|6082.5|6081.5|6079.7|6078.7|6085.5|6084.5|6077.5|6076.5|791
1658157900000|2022-07-18 15:25:00|6079.5|6078.5|6083.2|6082.2|6084.2|6083.2|6079.5|6078.5|575
1658158200000|2022-07-18 15:30:00|6082.7|6081.7|6092.7|6090.7|6095.7|6093.7|6082.7|6081|1945
1658158500000|2022-07-18 15:35:00|6093.5|6091.5|6099|6097|6099.2|6097.2|6092|6090|861
1658158800000|2022-07-18 15:40:00|6099.2|6097.2|6102.2|6100.2|6102.7|6100.7|6099|6097|296
1658159100000|2022-07-18 15:45:00|6102|6100|6097.7|6095.7|6102.5|6100.5|6097.7|6095.7|182
1658159400000|2022-07-18 15:50:00|6097|6095|6098.7|6096.7|6099.7|6097.7|6097|6095|84
1658159700000|2022-07-18 15:55:00|6099|6097|6099.7|6097.7|6101|6099|6098|6096|106
1658160000000|2022-07-18 16:00:00|6100|6098|6101.2|6099.2|6101.5|6099.5|6098.2|6096.2|102
1658160300000|2022-07-18 16:05:00|6101|6099|6101.5|6099.5|6102.7|6100.7|6099.7|6097.7|69
1658160600000|2022-07-18 16:10:00|6101.7|6099.7|6102.2|6100.2|6104.5|6102.5|6100.7|6098.7|69
1658160900000|2022-07-18 16:15:00|6102|6100|6098.7|6096.7|6102.2|6100.2|6097.5|6095.5|68
1658161200000|2022-07-18 16:20:00|6098.5|6096.5|6098.5|6096.5|6099.2|6097.2|6097.5|6095.5|46
1658161500000|2022-07-18 16:25:00|6098.7|6096.7|6099|6097|6099|6097|6097|6095|118
1658161800000|2022-07-18 16:30:00|6098.2|6096.2|6098.7|6096.7|6099.2|6097.2|6097.7|6095.7|27
1658162100000|2022-07-18 16:35:00|6098.5|6096.5|6100.7|6098.7|6101.7|6099.7|6098.2|6096.2|32
1658162400000|2022-07-18 16:40:00|6100.5|6098.5|6098.2|6096.2|6101.2|6099.2|6098.2|6096.2|63
1658162700000|2022-07-18 16:45:00|6098|6096|6097|6095|6098.7|6096.7|6096.5|6094.5|33
1658163000000|2022-07-18 16:50:00|6096.7|6094.7|6092.7|6090.7|6097|6095|6092.5|6090.5|39
1658163300000|2022-07-18 16:55:00|6092.5|6090.5|6087.7|6085.7|6093|6091|6087|6085|142
1658163600000|2022-07-18 17:00:00|6087.5|6085.5|6089.7|6087.7|6089.7|6087.7|6087|6085|46
1658163900000|2022-07-18 17:05:00|6090|6088|6087.7|6085.7|6090|6088|6087.2|6085.2|53
1658164200000|2022-07-18 17:10:00|6087.5|6085.5|6087.7|6085.7|6088.2|6086.2|6085.7|6083.7|39
1658164500000|2022-07-18 17:15:00|6088|6086|6081.2|6079.2|6088|6086|6081.2|6079.2|86
1658164800000|2022-07-18 17:20:00|6081.5|6079.5|6083|6081|6083.2|6081.2|6079.7|6077.7|82
1658165100000|2022-07-18 17:25:00|6083.5|6081.5|6085.7|6083.7|6086.2|6084.2|6083|6081|37
1658165400000|2022-07-18 17:30:00|6085.5|6083.5|6077.2|6075.2|6086.2|6084.2|6077.2|6075.2|74
1658165700000|2022-07-18 17:35:00|6077|6075|6074.7|6072.7|6078.5|6076.5|6071.2|6069.2|77
1658166000000|2022-07-18 17:40:00|6074.5|6072.5|6074.2|6072.2|6076|6074|6072.5|6070.5|48
1658166300000|2022-07-18 17:45:00|6074|6072|6069.2|6067.2|6074|6072|6069|6067|127
1658166600000|2022-07-18 17:50:00|6069.5|6067.5|6072.7|6070.7|6074|6072|6069.2|6067.2|95
1658166900000|2022-07-18 17:55:00|6073|6071|6058.2|6056.2|6073|6071|6058.2|6056.2|258
1658167200000|2022-07-18 18:00:00|6058.5|6056.5|6062.7|6060.7|6062.7|6060.7|6057.5|6055.5|258
1658167500000|2022-07-18 18:05:00|6062|6060|6061.2|6059.2|6063.2|6061.2|6059.7|6057.7|71
1658167800000|2022-07-18 18:10:00|6061|6059|6064|6062|6064.2|6062.2|6058.5|6056.5|78
1658168100000|2022-07-18 18:15:00|6063.5|6061.5|6066.7|6064.7|6068.2|6066.2|6062.7|6060.7|69
1658168400000|2022-07-18 18:20:00|6066.5|6064.5|6064|6062|6068.5|6066.5|6063.5|6061.5|104
1658168700000|2022-07-18 18:25:00|6063.7|6061.7|6058|6056|6064|6062|6057.7|6055.7|39
1658169000000|2022-07-18 18:30:00|6057.7|6055.7|6061|6059|6061.2|6059.2|6057.2|6055.2|40
1658169300000|2022-07-18 18:35:00|6060.7|6058.7|6065.7|6063.7|6068.2|6066.2|6060.2|6058.2|210
1658169600000|2022-07-18 18:40:00|6065.5|6063.5|6057.7|6055.7|6066.2|6064.2|6057|6055|139
1658169900000|2022-07-18 18:45:00|6057.5|6055.5|6057.5|6055.5|6058.2|6056.2|6054|6052|58
1658170200000|2022-07-18 18:50:00|6057.7|6055.7|6052.2|6050.2|6058.2|6056.2|6050.2|6048.2|110
1658170500000|2022-07-18 18:55:00|6052|6050|6050|6048|6053.7|6051.7|6049.2|6047.2|47
1658170800000|2022-07-18 19:00:00|6049.7|6047.7|6048.7|6046.7|6051.7|6049.7|6045.7|6043.7|214
1658171100000|2022-07-18 19:05:00|6049|6047|6056.2|6054.2|6057|6055|6048.7|6046.7|85
1658171400000|2022-07-18 19:10:00|6056.5|6054.5|6053.2|6051.2|6056.7|6054.7|6050.2|6048.2|86
1658171700000|2022-07-18 19:15:00|6053|6051|6056.7|6054.7|6057|6055|6053|6051|45
1658172000000|2022-07-18 19:20:00|6056.5|6054.5|6052.7|6050.7|6058.2|6056.2|6052.2|6050.2|43
1658172300000|2022-07-18 19:25:00|6053|6051|6045.7|6043.7|6054|6052|6045.7|6043.7|69
1658172600000|2022-07-18 19:30:00|6045.5|6043.5|6040.5|6038.5|6045.7|6043.7|6038.5|6036.5|101
1658172900000|2022-07-18 19:35:00|6040.2|6038.2|6036.2|6034.2|6042.5|6040.5|6035.2|6033.2|76
1658173200000|2022-07-18 19:40:00|6036|6034|6034.7|6032.7|6039|6037|6034.5|6032.5|141
1658173500000|2022-07-18 19:45:00|6034.5|6032.5|6031.5|6029.5|6034.7|6032.7|6029.5|6027.5|283
1658173800000|2022-07-18 19:50:00|6031|6029|6043|6041|6043|6041|6030.7|6028.7|286
1658174100000|2022-07-18 19:55:00|6042.7|6040.7|6041.2|6039.2|6043.2|6041.2|6038.7|6036.7|235
1658174400000|2022-07-18 20:00:00|6044|6040|6043.6|6039.6|6051.3|6047.3|6041.8|6037.8|0
1658174700000|2022-07-18 20:05:00|6044|6040|6048.8|6044.8|6050|6046|6043.6|6039.6|0
1658175000000|2022-07-18 20:10:00|6049|6045|6049.3|6045.3|6051.4|6047.4|6047.9|6043.9|0
1658175300000|2022-07-18 20:15:00|6049|6045|6050.4|6046.4|6050.7|6046.7|6048.3|6044.3|0
1658175600000|2022-07-18 20:20:00|6050.2|6046.2|6050.6|6046.6|6051.7|6047.7|6049.9|6045.9|0
1658175900000|2022-07-18 20:25:00|6050.9|6046.9|6050.4|6046.4|6051.3|6047.3|6049.9|6045.9|0
1658176200000|2022-07-18 20:30:00|6050|6046|6050.1|6046.1|6050.6|6046.6|6049.6|6045.6|0
1658176500000|2022-07-18 20:35:00|6050.4|6046.4|6050.4|6046.4|6050.9|6046.9|6049.6|6045.6|0
1658176800000|2022-07-18 20:40:00|6050.2|6046.2|6049.9|6045.9|6050.9|6046.9|6049.5|6045.5|0
1658177100000|2022-07-18 20:45:00|6050.2|6046.2|6049.2|6045.2|6050.2|6046.2|6048.8|6044.8|0
1658177400000|2022-07-18 20:50:00|6049.5|6045.5|6051.3|6047.3|6051.3|6047.3|6049.2|6045.2|0
1658177700000|2022-07-18 20:55:00|6051.2|6047.2|6050.6|6046.6|6051.6|6047.6|6049.6|6045.6|0
1658178000000|2022-07-18 21:00:00|6049.9|6045.9|6050.1|6046.1|6050.2|6046.2|6048.7|6044.7|0
1658178300000|2022-07-18 21:05:00|6050.3|6046.3|6050.3|6046.3|6050.6|6046.6|6050.3|6046.3|0
1658178600000|2022-07-18 21:10:00|6050.4|6046.4|6049.6|6045.6|6050.5|6046.5|6049.6|6045.6|0
1658178900000|2022-07-18 21:15:00|6049.4|6045.4|6048.1|6044.1|6049.4|6045.4|6048.1|6044.1|0
1658179200000|2022-07-18 21:20:00|6048.3|6044.3|6050.9|6046.9|6050.9|6046.9|6048.3|6044.3|0
1658179500000|2022-07-18 21:25:00|6050.7|6046.7|6050.4|6046.4|6050.9|6046.9|6050.2|6046.2|0
1658179800000|2022-07-18 21:30:00|6050.5|6046.5|6050.7|6046.7|6050.7|6046.7|6050.3|6046.3|0
1658180100000|2022-07-18 21:35:00|6050.3|6046.3|6050.3|6046.3|6050.3|6046.3|6050|6046|0
1658180400000|2022-07-18 21:40:00|6050.4|6046.4|6050.3|6046.3|6050.4|6046.4|6050|6046|0
1658180700000|2022-07-18 21:45:00|6050.5|6046.5|6050.7|6046.7|6050.7|6046.7|6050.2|6046.2|0
1658181000000|2022-07-18 21:50:00|6050.8|6046.8|6050.7|6046.7|6050.9|6046.9|6050.5|6046.5|0
1658181300000|2022-07-18 21:55:00|6050.9|6046.9|6050.7|6046.7|6051.2|6047.2|6050.2|6046.2|0
1658181600000|2022-07-18 22:00:00|6050.6|6046.6|6047.9|6043.9|6050.6|6046.6|6047.4|6043.4|0
1658181900000|2022-07-18 22:05:00|6048.2|6044.2|6048.4|6044.4|6048.4|6044.4|6047|6043|0
1658182200000|2022-07-18 22:10:00|6048.8|6044.8|6047.9|6043.9|6050.5|6046.5|6047.6|6043.6|0
1658182500000|2022-07-18 22:15:00|6048|6044|6048.6|6044.6|6048.6|6044.6|6045.5|6041.5|0
1658182800000|2022-07-18 22:20:00|6049.3|6045.3|6050.7|6046.7|6051.8|6047.8|6048.6|6044.6|0
1658183100000|2022-07-18 22:25:00|6050.9|6046.9|6049.7|6045.7|6051.1|6047.1|6049.3|6045.3|0
1658183400000|2022-07-18 22:30:00|6050|6046|6049.7|6045.7|6050|6046|6049|6045|0
1658183700000|2022-07-18 22:35:00|6050|6046|6054.2|6050.2|6054.9|6050.9|6050|6046|0
1658184000000|2022-07-18 22:40:00|6054.4|6050.4|6054.6|6050.6|6054.6|6050.6|6053.5|6049.5|0
1658184300000|2022-07-18 22:45:00|6054.4|6050.4|6053.5|6049.5|6054.6|6050.6|6052.5|6048.5|0
1658184600000|2022-07-18 22:50:00|6053.7|6049.7|6053.3|6049.3|6054.2|6050.2|6053.1|6049.1|0
1658184900000|2022-07-18 22:55:00|6053.5|6049.5|6051.9|6047.9|6053.7|6049.7|6051.6|6047.6|0
1658185200000|2022-07-18 23:00:00|6051.6|6047.6|6049.5|6045.5|6053|6049|6049.5|6045.5|0
1658185500000|2022-07-18 23:05:00|6049.1|6045.1|6049.5|6045.5|6049.5|6045.5|6047.2|6043.2|0
1658185800000|2022-07-18 23:10:00|6049.8|6045.8|6049.1|6045.1|6050.3|6046.3|6048.4|6044.4|0
1658186100000|2022-07-18 23:15:00|6048.6|6045.6|6050|6047|6050.9|6047.9|6048.6|6045.6|0
1658186400000|2022-07-18 23:20:00|6050.2|6047.2|6050.7|6047.7|6050.7|6047.7|6049.5|6046.5|0
1658186700000|2022-07-18 23:25:00|6050.6|6047.6|6051.1|6048.1|6052.4|6049.4|6050.3|6047.3|0
1658187000000|2022-07-18 23:30:00|6051.4|6048.4|6052.8|6049.8|6053.2|6050.2|6051.1|6048.1|0
1658187300000|2022-07-18 23:35:00|6052.5|6049.5|6055.9|6052.9|6056.7|6053.7|6052.3|6049.3|0
1658187600000|2022-07-18 23:40:00|6055.5|6052.5|6056.9|6053.9|6057|6054|6053.5|6050.5|0
1658187900000|2022-07-18 23:45:00|6056.8|6053.8|6052.7|6049.7|6056.8|6053.8|6052.3|6049.3|0
1658188200000|2022-07-18 23:50:00|6052.3|6049.3|6057.1|6054.1|6057.1|6054.1|6052|6049|0
1658188500000|2022-07-18 23:55:00|6056.9|6053.9|6058.1|6055.1|6059|6056|6056.7|6053.7|0
1658188800000|2022-07-19 00:00:00|6058.5|6055.5|6053.8|6050.8|6059.8|6056.8|6053.1|6050.1|0
1658189100000|2022-07-19 00:05:00|6053.7|6050.7|6051.7|6048.7|6053.7|6050.7|6049.2|6046.2|0
1658189400000|2022-07-19 00:10:00|6051.9|6048.9|6052.4|6049.4|6053.5|6050.5|6051.2|6048.2|0
1658189700000|2022-07-19 00:15:00|6052.2|6049.2|6046.1|6043.1|6053|6050|6044.4|6041.4|0
1658190000000|2022-07-19 00:20:00|6046.2|6043.2|6047.9|6044.9|6047.9|6044.9|6044.4|6041.4|0
1658190300000|2022-07-19 00:25:00|6049.6|6046.6|6047.9|6044.9|6049.6|6046.6|6046.2|6043.2|0
1658190600000|2022-07-19 00:30:00|6046.2|6043.2|6035.8|6032.8|6046.2|6043.2|6034.1|6031.1|0
1658190900000|2022-07-19 00:35:00|6037.5|6034.5|6035.7|6032.7|6037.5|6034.5|6032.4|6029.4|0
1658191200000|2022-07-19 00:40:00|6035.6|6032.6|6039.1|6036.1|6039.1|6036.1|6034|6031|0
1658191500000|2022-07-19 00:45:00|6037.4|6034.4|6034|6031|6039.1|6036.1|6034|6031|0
1658191800000|2022-07-19 00:50:00|6034.9|6031.9|6039.2|6036.2|6039.3|6036.3|6034|6031|0
1658192100000|2022-07-19 00:55:00|6038.4|6035.4|6040.9|6037.9|6040.9|6037.9|6038.4|6035.4|0
1658192400000|2022-07-19 01:00:00|6039.2|6036.2|6044.4|6041.4|6044.4|6041.4|6037.5|6034.5|0
1658192700000|2022-07-19 01:05:00|6046.1|6043.1|6044.4|6041.4|6046.1|6043.1|6042.6|6039.6|0
1658193000000|2022-07-19 01:10:00|6046.1|6043.1|6046.1|6043.1|6047.8|6044.8|6044.3|6041.3|0
1658193300000|2022-07-19 01:15:00|6046|6043|6044.4|6041.4|6046.1|6043.1|6042.6|6039.6|0
1658193600000|2022-07-19 01:20:00|6045.2|6042.2|6049.4|6046.4|6049.5|6046.5|6044.3|6041.3|0
1658193900000|2022-07-19 01:25:00|6049.5|6046.5|6049.5|6046.5|6051.2|6048.2|6046|6043|0
1658194200000|2022-07-19 01:30:00|6048.6|6045.6|6052.9|6049.9|6054.6|6051.6|6047.7|6044.7|0
1658194500000|2022-07-19 01:35:00|6051.2|6048.2|6049.5|6046.5|6052.1|6049.1|6049.5|6046.5|0
1658194800000|2022-07-19 01:40:00|6051.2|6048.2|6049.5|6046.5|6051.2|6048.2|6049.5|6046.5|0
1658195100000|2022-07-19 01:45:00|6048.6|6045.6|6052.9|6049.9|6052.9|6049.9|6046|6043|0
1658195400000|2022-07-19 01:50:00|6051.2|6048.2|6051.2|6048.2|6052.9|6049.9|6049.5|6046.5|0
1658195700000|2022-07-19 01:55:00|6049.5|6046.5|6042.6|6039.6|6049.5|6046.5|6042.6|6039.6|0
1658196000000|2022-07-19 02:00:00|6044.3|6041.3|6046|6043|6047.8|6044.8|6042.6|6039.6|0
1658196300000|2022-07-19 02:05:00|6046.1|6043.1|6051.3|6048.3|6052.1|6049.1|6044.4|6041.4|0
1658196600000|2022-07-19 02:10:00|6051.2|6048.2|6051.4|6048.4|6051.4|6048.4|6047.9|6044.9|0
1658196900000|2022-07-19 02:15:00|6051.3|6048.3|6048.8|6045.8|6054.8|6051.8|6047.9|6044.9|0
1658197200000|2022-07-19 02:20:00|6049.6|6046.6|6047.9|6044.9|6051.3|6048.3|6047.9|6044.9|0
1658197500000|2022-07-19 02:25:00|6049.6|6046.6|6051.5|6048.5|6051.5|6048.5|6047.9|6044.9|0
1658197800000|2022-07-19 02:30:00|6049.9|6046.9|6051.5|6048.5|6051.6|6048.6|6049.8|6046.8|0
1658198100000|2022-07-19 02:35:00|6049.9|6046.9|6053.2|6050.2|6053.2|6050.2|6049|6046|0
1658198400000|2022-07-19 02:40:00|6052.4|6049.4|6049.8|6046.8|6053.2|6050.2|6049.8|6046.8|0
1658198700000|2022-07-19 02:45:00|6048.1|6045.1|6048.2|6045.2|6049.9|6046.9|6048.1|6045.1|0
1658199000000|2022-07-19 02:50:00|6048.1|6045.1|6046.4|6043.4|6049.9|6046.9|6046.4|6043.4|0
1658199300000|2022-07-19 02:55:00|6046.5|6043.5|6046.5|6043.5|6048.2|6045.2|6046.5|6043.5|0
1658199600000|2022-07-19 03:00:00|6047.3|6044.3|6047.4|6044.4|6048.2|6045.2|6046.5|6043.5|0
1658199900000|2022-07-19 03:05:00|6048.2|6045.2|6049.4|6046.4|6049.5|6046.5|6046.5|6043.5|0
1658200200000|2022-07-19 03:10:00|6049.5|6046.5|6047.7|6044.7|6049.5|6046.5|6047.7|6044.7|0
1658200500000|2022-07-19 03:15:00|6049.4|6046.4|6048.6|6045.6|6049.4|6046.4|6047.7|6044.7|0
1658200800000|2022-07-19 03:20:00|6049.4|6046.4|6047.7|6044.7|6049.4|6046.4|6046|6043|0
1658201100000|2022-07-19 03:25:00|6048.6|6045.6|6047.7|6044.7|6048.6|6045.6|6046|6043|0
1658201400000|2022-07-19 03:30:00|6047.6|6044.6|6042.5|6039.5|6047.7|6044.7|6042.5|6039.5|0
1658201700000|2022-07-19 03:35:00|6042.4|6039.4|6039.1|6036.1|6042.5|6039.5|6039|6036|0
1658202000000|2022-07-19 03:40:00|6039|6036|6038.2|6035.2|6039.1|6036.1|6037.3|6034.3|0
1658202300000|2022-07-19 03:45:00|6039|6036|6039|6036|6039|6036|6037.3|6034.3|0
1658202600000|2022-07-19 03:50:00|6038.9|6035.9|6037.3|6034.3|6039|6036|6037.2|6034.2|0
1658202900000|2022-07-19 03:55:00|6038.1|6035.1|6040.7|6037.7|6040.7|6037.7|6037.3|6034.3|0
1658203200000|2022-07-19 04:00:00|6039.9|6036.9|6039|6036|6039.9|6036.9|6039|6036|0
1658203500000|2022-07-19 04:05:00|6039.1|6036.1|6039|6036|6039.1|6036.1|6039|6036|0
1658203800000|2022-07-19 04:10:00|6039.1|6036.1|6039.1|6036.1|6039.1|6036.1|6039|6036|0
1658204100000|2022-07-19 04:15:00|6039.9|6036.9|6039.1|6036.1|6040.8|6037.8|6039.1|6036.1|0
1658204400000|2022-07-19 04:20:00|6039.9|6036.9|6037.2|6034.2|6040.8|6037.8|6037.2|6034.2|0
1658204700000|2022-07-19 04:25:00|6038.1|6035.1|6040.6|6037.6|6040.6|6037.6|6037.2|6034.2|0
1658205000000|2022-07-19 04:30:00|6038.9|6035.9|6040.6|6037.6|6040.6|6037.6|6037.2|6034.2|0
1658205300000|2022-07-19 04:35:00|6038.9|6035.9|6041.5|6038.5|6041.5|6038.5|6038.9|6035.9|0
1658205600000|2022-07-19 04:40:00|6041.6|6038.6|6039.8|6036.8|6041.6|6038.6|6039.8|6036.8|0
1658205900000|2022-07-19 04:45:00|6039.9|6036.9|6041.6|6038.6|6041.6|6038.6|6039.8|6036.8|0
1658206200000|2022-07-19 04:50:00|6041.5|6038.5|6038.8|6035.8|6041.7|6038.7|6038.8|6035.8|0
1658206500000|2022-07-19 04:55:00|6039|6036|6035.6|6032.6|6040.6|6037.6|6033.8|6030.8|0
1658206800000|2022-07-19 05:00:00|6034.7|6031.7|6033.9|6030.9|6035.6|6032.6|6032.1|6029.1|0
1658207100000|2022-07-19 05:05:00|6034.8|6031.8|6037.4|6034.4|6037.4|6034.4|6033.9|6030.9|0
1658207400000|2022-07-19 05:10:00|6039.1|6036.1|6039.2|6036.2|6040.9|6037.9|6039.1|6036.1|0
1658207700000|2022-07-19 05:15:00|6038.4|6035.4|6039.2|6036.2|6039.2|6036.2|6038.4|6035.4|0
1658208000000|2022-07-19 05:20:00|6037.5|6034.5|6037.5|6034.5|6037.5|6034.5|6037.5|6034.5|0
1658208300000|2022-07-19 05:25:00|6039.2|6036.2|6039.9|6036.9|6043|6040|6039.2|6036.2|0
1658208600000|2022-07-19 05:30:00|6040.7|6037.7|6048.5|6045.5|6048.5|6045.5|6039.8|6036.8|0
1658208900000|2022-07-19 05:35:00|6050.2|6047.2|6048.5|6045.5|6050.2|6047.2|6048.5|6045.5|0
1658209200000|2022-07-19 05:40:00|6048.4|6045.4|6048.5|6045.5|6049.3|6046.3|6048.4|6045.4|0
1658209500000|2022-07-19 05:45:00|6048.6|6045.6|6050.2|6047.2|6050.2|6047.2|6046.8|6043.8|0
1658209800000|2022-07-19 05:50:00|6050.3|6047.3|6050.3|6047.3|6052|6049|6048.6|6045.6|0
1658210100000|2022-07-19 05:55:00|6048.6|6045.6|6046.8|6043.8|6050.3|6047.3|6046.8|6043.8|0
1658210400000|2022-07-19 06:00:00|6045.1|6042.1|6050.5|6048.5|6050.7|6048.7|6041|6039|218
1658210700000|2022-07-19 06:05:00|6049.5|6047.5|6052.7|6050.7|6053.7|6051.7|6046.5|6044.5|111
1658211000000|2022-07-19 06:10:00|6053.2|6051.2|6053.7|6051.7|6057.2|6055.2|6053|6051|93
1658211300000|2022-07-19 06:15:00|6054|6052|6050.5|6048.5|6055.5|6053.5|6050|6048|90
1658211600000|2022-07-19 06:20:00|6050.7|6048.7|6047|6045|6050.7|6048.7|6047|6045|89
1658211900000|2022-07-19 06:25:00|6047.5|6045.5|6048|6046|6048.5|6046.5|6046.2|6044.2|84
1658212200000|2022-07-19 06:30:00|6047.7|6045.7|6045.7|6043.7|6049.5|6047.5|6042.7|6040.7|156
1658212500000|2022-07-19 06:35:00|6045.5|6043.5|6045.2|6043.2|6046|6044|6041.7|6039.7|67
1658212800000|2022-07-19 06:40:00|6045|6043|6045.7|6043.7|6047.5|6045.5|6044.5|6042.5|42
1658213100000|2022-07-19 06:45:00|6045.5|6043.5|6045.2|6043.2|6046.7|6044.7|6045|6043|33
1658213400000|2022-07-19 06:50:00|6045|6043|6044.2|6042.2|6048.2|6046.2|6043.2|6041.2|62
1658213700000|2022-07-19 06:55:00|6044.5|6042.5|6040.7|6038.7|6045.2|6043.2|6039.2|6037.2|201
1658214000000|2022-07-19 07:00:00|6040.2|6039.2|6066|6065|6067.7|6066.7|6032|6031|2009
1658214300000|2022-07-19 07:05:00|6066.7|6065.7|6060.7|6059.7|6080.5|6079.5|6060.2|6059.2|1424
1658214600000|2022-07-19 07:10:00|6060.5|6059.5|6062.2|6061.2|6068|6067|6055.7|6054.7|870
1658214900000|2022-07-19 07:15:00|6062.5|6061.5|6062.2|6061.2|6070.2|6069.2|6057.7|6056.7|552
1658215200000|2022-07-19 07:20:00|6062.7|6061.7|6055.7|6054.7|6070.5|6069.5|6053.7|6052.7|655
1658215500000|2022-07-19 07:25:00|6055.5|6054.5|6057.5|6056.5|6065.7|6064.7|6053.5|6052.5|1394
1658215800000|2022-07-19 07:30:00|6057.2|6056.2|6042|6041|6057.2|6056.2|6040|6039|801
1658216100000|2022-07-19 07:35:00|6041.5|6040.5|6048.7|6047.7|6051.2|6050.2|6038.7|6037.7|427
1658216400000|2022-07-19 07:40:00|6048.5|6047.5|6029|6028|6048.5|6047.5|6028.8|6027.8|447
1658216700000|2022-07-19 07:45:00|6028.8|6027.8|6048.8|6047.8|6050|6049|6027.3|6026.3|504
1658217000000|2022-07-19 07:50:00|6048.5|6047.5|6037.8|6036.8|6050.5|6049.5|6036.5|6035.5|382
1658217300000|2022-07-19 07:55:00|6037|6036|6035.8|6034.8|6039|6038|6029.5|6028.5|621
1658217600000|2022-07-19 08:00:00|6036|6035|6038.5|6037.5|6045.3|6044.3|6033|6032|551
1658217900000|2022-07-19 08:05:00|6038|6037|6044|6043|6045.3|6044.3|6031|6030|483
1658218200000|2022-07-19 08:10:00|6044.8|6043.8|6041.8|6040.8|6045|6044|6035.5|6034.5|341
1658218500000|2022-07-19 08:15:00|6041.5|6040.5|6034|6033|6042.5|6041.5|6033|6032|264
1658218800000|2022-07-19 08:20:00|6034.3|6033.3|6037.5|6036.5|6038.5|6037.5|6032.5|6031.5|312
1658219100000|2022-07-19 08:25:00|6037.8|6036.8|6029|6028|6040|6039|6029|6028|383
1658219400000|2022-07-19 08:30:00|6028.3|6027.3|6044.3|6043.3|6044.5|6043.5|6027.3|6026.3|396
1658219700000|2022-07-19 08:35:00|6043.5|6042.5|6048|6047|6052.5|6051.5|6042.8|6041.8|356
1658220000000|2022-07-19 08:40:00|6048.3|6047.3|6050|6049|6054|6053|6047.5|6046.5|252
1658220300000|2022-07-19 08:45:00|6050.3|6049.3|6047|6046|6051.8|6050.8|6045.3|6044.3|227
1658220600000|2022-07-19 08:50:00|6046.8|6045.8|6045|6044|6048.3|6047.3|6041.3|6040.3|246
1658220900000|2022-07-19 08:55:00|6045.3|6044.3|6053|6052|6056|6055|6045|6044|268
1658221200000|2022-07-19 09:00:00|6052.8|6051.8|6058.5|6057.5|6061.5|6060.5|6051.8|6050.8|429
1658221500000|2022-07-19 09:05:00|6058.3|6057.3|6058|6057|6063|6062|6056|6055|287
1658221800000|2022-07-19 09:10:00|6057.8|6056.8|6065|6064|6066.8|6065.8|6055|6054|347
1658222100000|2022-07-19 09:15:00|6065.3|6064.3|6061|6060|6067.3|6066.3|6059.3|6058.3|268
1658222400000|2022-07-19 09:20:00|6061.3|6060.3|6070.5|6069.5|6074|6073|6059.8|6058.8|537
1658222700000|2022-07-19 09:25:00|6071|6070|6073.5|6072.5|6074.3|6073.3|6068|6067|271
1658223000000|2022-07-19 09:30:00|6073|6072|6077|6076|6079|6078|6072|6071|376
1658223300000|2022-07-19 09:35:00|6077.3|6076.3|6078.5|6077.5|6079.8|6078.8|6075.5|6074.5|209
1658223600000|2022-07-19 09:40:00|6078.8|6077.8|6082.8|6081.8|6083.5|6082.5|6078.5|6077.5|278
1658223900000|2022-07-19 09:45:00|6083|6082|6082.3|6081.3|6085.8|6084.8|6078.3|6077.3|247
1658224200000|2022-07-19 09:50:00|6082.5|6081.5|6086.8|6085.8|6088.5|6087.5|6082|6081|356
1658224500000|2022-07-19 09:55:00|6087|6086|6078.8|6077.8|6087|6086|6077.5|6076.5|237
1658224800000|2022-07-19 10:00:00|6078.5|6077.5|6079.8|6078.8|6083|6082|6074.8|6073.8|318
1658225100000|2022-07-19 10:05:00|6080|6079|6086.5|6085.5|6088.3|6087.3|6079.5|6078.5|528
1658225400000|2022-07-19 10:10:00|6086.8|6085.8|6090.5|6089.5|6092.3|6091.3|6084.3|6083.3|345
1658225700000|2022-07-19 10:15:00|6090.3|6089.3|6082.5|6081.5|6091.8|6090.8|6082.5|6081.5|402
1658226000000|2022-07-19 10:20:00|6082.8|6081.8|6089|6088|6090.5|6089.5|6082.8|6081.8|234
1658226300000|2022-07-19 10:25:00|6089.3|6088.3|6088.8|6087.8|6092.8|6091.8|6082|6081|416
1658226600000|2022-07-19 10:30:00|6089.3|6088.3|6095|6094|6096.5|6095.5|6089|6088|387
1658226900000|2022-07-19 10:35:00|6095.3|6094.3|6097.8|6096.8|6098.3|6097.3|6091.3|6090.3|248
1658227200000|2022-07-19 10:40:00|6097.5|6096.5|6095.5|6094.5|6097.5|6096.5|6093.8|6092.8|165
1658227500000|2022-07-19 10:45:00|6095.3|6094.3|6091|6090|6096.3|6095.3|6091|6090|318
1658227800000|2022-07-19 10:50:00|6090.8|6089.8|6094.8|6093.8|6097.3|6096.3|6088.3|6087.3|560
1658228100000|2022-07-19 10:55:00|6095|6094|6090.5|6089.5|6095.5|6094.5|6089|6088|503
1658228400000|2022-07-19 11:00:00|6090|6089|6089|6088|6092|6091|6085.3|6084.3|274
1658228700000|2022-07-19 11:05:00|6089.3|6088.3|6084.5|6083.5|6089.5|6088.5|6084.3|6083.3|134
1658229000000|2022-07-19 11:10:00|6084.3|6083.3|6090.8|6089.8|6090.8|6089.8|6084|6083|169
1658229300000|2022-07-19 11:15:00|6090.5|6089.5|6084.8|6083.8|6092.5|6091.5|6084.8|6083.8|156
1658229600000|2022-07-19 11:20:00|6085|6084|6086.3|6085.3|6086.5|6085.5|6082.3|6081.3|158
1658229900000|2022-07-19 11:25:00|6086|6085|6090.5|6089.5|6091.3|6090.3|6084.8|6083.8|401
1658230200000|2022-07-19 11:30:00|6090.8|6089.8|6088|6087|6092.5|6091.5|6085|6084|222
1658230500000|2022-07-19 11:35:00|6088.3|6087.3|6087.5|6086.5|6090|6089|6086.3|6085.3|128
1658230800000|2022-07-19 11:40:00|6087.4|6086.4|6080.4|6079.4|6088.4|6087.4|6079.4|6078.4|172
1658231100000|2022-07-19 11:45:00|6080.7|6079.7|6083.4|6082.4|6084.4|6083.4|6078.9|6077.9|145
1658231400000|2022-07-19 11:50:00|6083.7|6082.7|6091.4|6090.4|6092.2|6091.2|6083.7|6082.7|235
1658231700000|2022-07-19 11:55:00|6091.2|6090.2|6088.4|6087.4|6091.2|6090.2|6087.4|6086.4|150
1658232000000|2022-07-19 12:00:00|6088.9|6087.9|6089.7|6088.7|6092.9|6091.9|6087.2|6086.2|174
1658232300000|2022-07-19 12:05:00|6090.2|6089.2|6088.4|6087.4|6091.7|6090.7|6087.9|6086.9|131
1658232600000|2022-07-19 12:10:00|6088.7|6087.7|6088.9|6087.9|6089.2|6088.2|6085.2|6084.2|276
1658232900000|2022-07-19 12:15:00|6089.2|6088.2|6087.7|6086.7|6092.7|6091.7|6086.9|6085.9|294
1658233200000|2022-07-19 12:20:00|6087.9|6086.9|6090.2|6089.2|6090.7|6089.7|6086.9|6085.9|383
1658233500000|2022-07-19 12:25:00|6089.9|6088.9|6089.4|6088.4|6091.4|6090.4|6087.7|6086.7|182
1658233800000|2022-07-19 12:30:00|6089.7|6088.7|6094.4|6093.4|6094.9|6093.9|6088.4|6087.4|224
1658234100000|2022-07-19 12:35:00|6094.7|6093.7|6097.9|6096.9|6099.7|6098.7|6093.2|6092.2|193
1658234400000|2022-07-19 12:40:00|6098.2|6097.2|6110.4|6109.4|6110.4|6109.4|6096.9|6095.9|375
1658234700000|2022-07-19 12:45:00|6110.7|6109.7|6116.4|6115.4|6116.4|6115.4|6109.4|6108.4|430
1658235000000|2022-07-19 12:50:00|6116.7|6115.7|6124.7|6123.7|6124.7|6123.7|6116.7|6115.7|586
1658235300000|2022-07-19 12:55:00|6124.9|6123.9|6122.9|6121.9|6124.9|6123.9|6121.2|6120.2|510
1658235600000|2022-07-19 13:00:00|6123.2|6122.2|6125.4|6124.4|6126.2|6125.2|6120.7|6119.7|502
1658235900000|2022-07-19 13:05:00|6125.2|6124.2|6128.7|6127.7|6129.9|6128.9|6121.4|6120.4|426
1658236200000|2022-07-19 13:10:00|6128.9|6127.9|6126.2|6125.2|6131.4|6130.4|6124.9|6123.9|327
1658236500000|2022-07-19 13:15:00|6125.9|6124.9|6128.9|6127.9|6131.4|6130.4|6125.7|6124.7|210
1658236800000|2022-07-19 13:20:00|6129.2|6128.2|6134.2|6133.2|6135.4|6134.4|6128.7|6127.7|363
1658237100000|2022-07-19 13:25:00|6133.9|6132.9|6130.9|6129.9|6135.2|6134.2|6130.2|6129.2|420
1658237400000|2022-07-19 13:30:00|6130.7|6129.7|6137.4|6136.4|6138.7|6137.7|6127.9|6126.9|810
1658237700000|2022-07-19 13:35:00|6137.2|6136.2|6142.9|6141.9|6146.4|6145.4|6135.4|6134.4|604
1658238000000|2022-07-19 13:40:00|6143.9|6142.9|6139.9|6138.9|6147.4|6146.4|6137.9|6136.9|569
1658238300000|2022-07-19 13:45:00|6140.2|6139.2|6136.9|6135.9|6142.2|6141.2|6131.7|6130.7|386
1658238600000|2022-07-19 13:50:00|6137.2|6136.2|6143.9|6142.9|6145.2|6144.2|6136.4|6135.4|335
1658238900000|2022-07-19 13:55:00|6143.7|6142.7|6152.7|6151.7|6154.2|6153.2|6140.7|6139.7|597
1658239200000|2022-07-19 14:00:00|6152.9|6151.9|6148.9|6147.9|6155.7|6154.7|6147.7|6146.7|463
1658239500000|2022-07-19 14:05:00|6149.2|6148.2|6144.4|6143.4|6149.2|6148.2|6139.4|6138.4|439
1658239800000|2022-07-19 14:10:00|6144.1|6143.1|6168.4|6167.4|6171.6|6170.6|6141.9|6140.9|1812
1658240100000|2022-07-19 14:15:00|6168.6|6167.6|6187.1|6186.1|6192.6|6191.6|6166.6|6165.6|1917
1658240400000|2022-07-19 14:20:00|6186.9|6185.9|6186.9|6185.9|6209.6|6208.6|6184.1|6183.1|1635
1658240700000|2022-07-19 14:25:00|6186.4|6185.4|6193.6|6192.6|6197.6|6196.6|6184.6|6183.6|1038
1658241000000|2022-07-19 14:30:00|6193.9|6192.9|6191.1|6190.1|6200.4|6199.4|6189.6|6188.6|915
1658241300000|2022-07-19 14:35:00|6190.9|6189.9|6189.1|6188.1|6194.6|6193.6|6184.6|6183.6|891
1658241600000|2022-07-19 14:40:00|6188.9|6187.9|6193.6|6192.6|6195.1|6194.1|6186.4|6185.4|491
1658241900000|2022-07-19 14:45:00|6193.9|6192.9|6203.6|6202.6|6204.1|6203.1|6193.4|6192.4|475
1658242200000|2022-07-19 14:50:00|6203.4|6202.4|6205.9|6204.9|6209.1|6208.1|6203.1|6202.1|567
1658242500000|2022-07-19 14:55:00|6206.1|6205.1|6198.6|6197.6|6207.4|6206.4|6196.6|6195.6|508
1658242800000|2022-07-19 15:00:00|6199.1|6198.1|6210.6|6209.6|6211.9|6210.9|6198.4|6197.4|668
1658243100000|2022-07-19 15:05:00|6210.4|6209.4|6211.1|6210.1|6215.4|6214.4|6209.6|6208.6|766
1658243400000|2022-07-19 15:10:00|6210.9|6209.9|6208.1|6207.1|6213.9|6212.9|6205.1|6204.1|560
1658243700000|2022-07-19 15:15:00|6208.4|6207.4|6202.4|6201.4|6210.4|6209.4|6202.4|6201.4|587
1658244000000|2022-07-19 15:20:00|6202.6|6201.6|6205.9|6204.9|6206.4|6205.4|6199.9|6198.9|966
1658244300000|2022-07-19 15:25:00|6206.1|6205.1|6205.4|6204.4|6210.9|6209.9|6204.4|6203.4|1219
1658244600000|2022-07-19 15:30:00|6205.8|6203.8|6201.8|6199.8|6215.3|6213.3|6201.6|6199.6|3628
1658244900000|2022-07-19 15:35:00|6202.1|6200.1|6193.6|6191.6|6203.1|6201.1|6192.8|6190.8|1558
1658245200000|2022-07-19 15:40:00|6193.8|6191.8|6190.6|6188.6|6194.3|6192.3|6188.6|6186.6|417
1658245500000|2022-07-19 15:45:00|6190.8|6188.8|6192.8|6190.8|6196.1|6194.1|6190.3|6188.3|245
1658245800000|2022-07-19 15:50:00|6192.6|6190.6|6199.3|6197.3|6199.3|6197.3|6192.6|6190.6|244
1658246100000|2022-07-19 15:55:00|6199.1|6197.1|6199.8|6197.8|6200.6|6198.6|6193.8|6191.8|185
1658246400000|2022-07-19 16:00:00|6199.6|6197.6|6190.1|6188.1|6200.1|6198.1|6190.1|6188.1|429
1658246700000|2022-07-19 16:05:00|6189.8|6187.8|6184.3|6182.3|6190.8|6188.8|6184.3|6182.3|252
1658247000000|2022-07-19 16:10:00|6184.6|6182.6|6183.3|6181.3|6187.3|6185.3|6182.3|6180.3|231
1658247300000|2022-07-19 16:15:00|6183.1|6181.1|6187.6|6185.6|6188.6|6186.6|6182.3|6180.3|121
1658247600000|2022-07-19 16:20:00|6187.3|6185.3|6193.8|6191.8|6193.8|6191.8|6187.3|6185.3|125
1658247900000|2022-07-19 16:25:00|6194.1|6192.1|6192.3|6190.3|6194.3|6192.3|6191.8|6189.8|80
1658248200000|2022-07-19 16:30:00|6192.6|6190.6|6197.8|6195.8|6198.6|6196.6|6192.3|6190.3|173
1658248500000|2022-07-19 16:35:00|6198.1|6196.1|6195.3|6193.3|6198.1|6196.1|6193.3|6191.3|102
1658248800000|2022-07-19 16:40:00|6195.1|6193.1|6196.3|6194.3|6197.3|6195.3|6194.3|6192.3|28
1658249100000|2022-07-19 16:45:00|6196.1|6194.1|6198.8|6196.8|6200.1|6198.1|6196.1|6194.1|100
1658249400000|2022-07-19 16:50:00|6198.6|6196.6|6195.3|6193.3|6199.6|6197.6|6194.8|6192.8|40
1658249700000|2022-07-19 16:55:00|6195.1|6193.1|6197.6|6195.6|6198.8|6196.8|6194.1|6192.1|117
1658250000000|2022-07-19 17:00:00|6197.3|6195.3|6197.3|6195.3|6198.3|6196.3|6196.1|6194.1|64
1658250300000|2022-07-19 17:05:00|6197.6|6195.6|6193.1|6191.1|6197.6|6195.6|6191.8|6189.8|40
1658250600000|2022-07-19 17:10:00|6192.8|6190.8|6195.3|6193.3|6198.8|6196.8|6192.8|6190.8|42
1658250900000|2022-07-19 17:15:00|6195.1|6193.1|6190.6|6188.6|6196.8|6194.8|6190.1|6188.1|83
1658251200000|2022-07-19 17:20:00|6190.8|6188.8|6189.8|6187.8|6191.1|6189.1|6187.6|6185.6|126
1658251500000|2022-07-19 17:25:00|6189.6|6187.6|6193.3|6191.3|6194.1|6192.1|6189.6|6187.6|28
1658251800000|2022-07-19 17:30:00|6193.6|6191.6|6198.3|6196.3|6198.6|6196.6|6193.6|6191.6|33
1658252100000|2022-07-19 17:35:00|6198.1|6196.1|6203.3|6201.3|6203.6|6201.6|6197.1|6195.1|29
1658252400000|2022-07-19 17:40:00|6203.1|6201.1|6208.1|6206.1|6208.1|6206.1|6202.8|6200.8|77
1658252700000|2022-07-19 17:45:00|6207.8|6205.8|6208.1|6206.1|6208.6|6206.6|6206.1|6204.1|49
1658253000000|2022-07-19 17:50:00|6207.8|6205.8|6206.8|6204.8|6208.3|6206.3|6204.6|6202.6|23
1658253300000|2022-07-19 17:55:00|6206.6|6204.6|6209.3|6207.3|6210.3|6208.3|6205.8|6203.8|40
1658253600000|2022-07-19 18:00:00|6209.6|6207.6|6213.8|6211.8|6213.8|6211.8|6209.1|6207.1|52
1658253900000|2022-07-19 18:05:00|6213.6|6211.6|6214.8|6212.8|6216.3|6214.3|6213.1|6211.1|71
1658254200000|2022-07-19 18:10:00|6214.6|6212.6|6211.1|6209.1|6214.8|6212.8|6210.8|6208.8|66
1658254500000|2022-07-19 18:15:00|6210.8|6208.8|6213.8|6211.8|6214.3|6212.3|6208.6|6206.6|54
1658254800000|2022-07-19 18:20:00|6214.1|6212.1|6212.8|6210.8|6214.6|6212.6|6210.6|6208.6|48
1658255100000|2022-07-19 18:25:00|6212.6|6210.6|6203.8|6201.8|6212.6|6210.6|6203.8|6201.8|67
1658255400000|2022-07-19 18:30:00|6204.1|6202.1|6207.6|6205.6|6210.3|6208.3|6203.8|6201.8|50
1658255700000|2022-07-19 18:35:00|6207.8|6205.8|6206.1|6204.1|6209.6|6207.6|6206.1|6204.1|25
1658256000000|2022-07-19 18:40:00|6206.3|6204.3|6208.3|6206.3|6209.3|6207.3|6204.3|6202.3|46
1658256300000|2022-07-19 18:45:00|6208.1|6206.1|6203.8|6201.8|6208.1|6206.1|6200.6|6198.6|75
1658256600000|2022-07-19 18:50:00|6203.6|6201.6|6208.3|6206.3|6208.6|6206.6|6202.1|6200.1|30
1658256900000|2022-07-19 18:55:00|6208.1|6206.1|6210.3|6208.3|6210.3|6208.3|6207.1|6205.1|44
1658257200000|2022-07-19 19:00:00|6210.6|6208.6|6209.3|6207.3|6210.6|6208.6|6206.3|6204.3|35
1658257500000|2022-07-19 19:05:00|6209.6|6207.6|6216.8|6214.8|6216.8|6214.8|6209.3|6207.3|40
1658257800000|2022-07-19 19:10:00|6216.6|6214.6|6211.8|6209.8|6216.6|6214.6|6211.1|6209.1|59
1658258100000|2022-07-19 19:15:00|6212.1|6210.1|6212.1|6210.1|6213.3|6211.3|6210.1|6208.1|53
1658258400000|2022-07-19 19:20:00|6211.8|6209.8|6209.3|6207.3|6212.3|6210.3|6207.8|6205.8|50
1658258700000|2022-07-19 19:25:00|6209.1|6207.1|6209.8|6207.8|6212.3|6210.3|6208.6|6206.6|69
1658259000000|2022-07-19 19:30:00|6210.1|6208.1|6205.8|6203.8|6211.6|6209.6|6205.8|6203.8|61
1658259300000|2022-07-19 19:35:00|6206.1|6204.1|6212.3|6210.3|6213.1|6211.1|6205.8|6203.8|61
1658259600000|2022-07-19 19:40:00|6212.1|6210.1|6218.1|6216.1|6218.1|6216.1|6212.1|6210.1|85
1658259900000|2022-07-19 19:45:00|6217.8|6215.8|6214.3|6212.3|6218.6|6216.6|6214.1|6212.1|146
1658260200000|2022-07-19 19:50:00|6215.8|6213.8|6219.6|6217.6|6221.1|6219.1|6213.1|6211.1|213
1658260500000|2022-07-19 19:55:00|6219.8|6217.8|6220.1|6218.1|6225.8|6223.8|6212.6|6210.6|312
1658260800000|2022-07-19 20:00:00|6219.3|6217.3|6225.3|6221.3|6226.6|6222.6|6218.2|6214.2|0
1658261100000|2022-07-19 20:05:00|6224.8|6220.8|6228.5|6224.5|6229.1|6225.1|6223.7|6219.7|0
1658261400000|2022-07-19 20:10:00|6228.2|6224.2|6229|6225|6229.3|6225.3|6227.1|6223.1|0
1658261700000|2022-07-19 20:15:00|6229.3|6225.3|6233.1|6229.1|6233.9|6229.9|6228.9|6224.9|0
1658262000000|2022-07-19 20:20:00|6232.9|6228.9|6235.2|6231.2|6236.3|6232.3|6231.7|6227.7|0
1658262300000|2022-07-19 20:25:00|6235.4|6231.4|6235.6|6231.6|6236.3|6232.3|6234.9|6230.9|0
1658262600000|2022-07-19 20:30:00|6235.4|6231.4|6234.3|6230.3|6236.2|6232.2|6234|6230|0
1658262900000|2022-07-19 20:35:00|6234|6230|6236.9|6232.9|6237.9|6233.9|6233.2|6229.2|0
1658263200000|2022-07-19 20:40:00|6237.7|6233.7|6237.5|6233.5|6238.7|6234.7|6236.6|6232.6|0
1658263500000|2022-07-19 20:45:00|6237.3|6233.3|6236.8|6232.8|6237.5|6233.5|6235.6|6231.6|0
1658263800000|2022-07-19 20:50:00|6236.4|6232.4|6236.5|6232.5|6237.1|6233.1|6236.1|6232.1|0
1658264100000|2022-07-19 20:55:00|6236.1|6232.1|6236.8|6232.8|6237.5|6233.5|6235.7|6231.7|0
1658264400000|2022-07-19 21:00:00|6236.6|6232.6|6236.5|6232.5|6236.8|6232.8|6236|6232|0
1658264700000|2022-07-19 21:05:00|6236.7|6232.7|6236.7|6232.7|6237|6233|6236.7|6232.7|0
1658265000000|2022-07-19 21:10:00|6236.8|6232.8|6237.5|6233.5|6237.8|6233.8|6236.8|6232.8|0
1658265300000|2022-07-19 21:15:00|6237.7|6233.7|6238.5|6234.5|6238.9|6234.9|6237.7|6233.7|0
1658265600000|2022-07-19 21:20:00|6238.7|6234.7|6238.8|6234.8|6239.3|6235.3|6238.7|6234.7|0
1658265900000|2022-07-19 21:25:00|6238.9|6234.9|6239.3|6235.3|6239.5|6235.5|6238.9|6234.9|0
1658266200000|2022-07-19 21:30:00|6239.5|6235.5|6238.9|6234.9|6239.6|6235.6|6238.6|6234.6|0
1658266500000|2022-07-19 21:35:00|6238.8|6234.8|6239.4|6235.4|6239.6|6235.6|6238.8|6234.8|0
1658266800000|2022-07-19 21:40:00|6239.3|6235.3|6239.3|6235.3|6239.5|6235.5|6239.1|6235.1|0
1658267100000|2022-07-19 21:45:00|6239.5|6235.5|6239.3|6235.3|6239.5|6235.5|6239|6235|0
1658267400000|2022-07-19 21:50:00|6239.5|6235.5|6239.6|6235.6|6239.7|6235.7|6239.3|6235.3|0
1658267700000|2022-07-19 21:55:00|6239.5|6235.5|6239.5|6235.5|6239.6|6235.6|6239.1|6235.1|0
1658268000000|2022-07-19 22:00:00|6239.4|6235.4|6234.5|6230.5|6240.6|6236.6|6234.1|6230.1|0
1658268300000|2022-07-19 22:05:00|6234.7|6230.7|6235.7|6231.7|6236.9|6232.9|6234|6230|0
1658268600000|2022-07-19 22:10:00|6236.2|6232.2|6236.2|6232.2|6236.9|6232.9|6235.4|6231.4|0
1658268900000|2022-07-19 22:15:00|6236.4|6232.4|6236.9|6232.9|6236.9|6232.9|6235.7|6231.7|0
1658269200000|2022-07-19 22:20:00|6237.2|6233.2|6234.2|6230.2|6237.2|6233.2|6234.2|6230.2|0
1658269500000|2022-07-19 22:25:00|6234|6230|6233.4|6229.4|6234.5|6230.5|6233.4|6229.4|0
1658269800000|2022-07-19 22:30:00|6233.6|6229.6|6230.7|6226.7|6233.6|6229.6|6230.2|6226.2|0
1658270100000|2022-07-19 22:35:00|6230.8|6226.8|6232|6228|6232.5|6228.5|6230.7|6226.7|0
1658270400000|2022-07-19 22:40:00|6232.1|6228.1|6231.1|6227.1|6232.1|6228.1|6230.4|6226.4|0
1658270700000|2022-07-19 22:45:00|6230.9|6226.9|6232.1|6228.1|6232.1|6228.1|6230.7|6226.7|0
1658271000000|2022-07-19 22:50:00|6232.5|6228.5|6232.1|6228.1|6233.5|6229.5|6232|6228|0
1658271300000|2022-07-19 22:55:00|6232.2|6228.2|6235.8|6231.8|6236.1|6232.1|6232.2|6228.2|0
1658271600000|2022-07-19 23:00:00|6236.1|6232.1|6234.9|6230.9|6237.3|6233.3|6234.2|6230.2|0
1658271900000|2022-07-19 23:05:00|6235|6231|6236.1|6232.1|6236.4|6232.4|6233.8|6229.8|0
1658272200000|2022-07-19 23:10:00|6235.9|6231.9|6236.1|6232.1|6236.5|6232.5|6235.4|6231.4|0
1658272500000|2022-07-19 23:15:00|6235.8|6231.8|6234.2|6231.2|6235.8|6232.6|6234.1|6231.1|0
1658272800000|2022-07-19 23:20:00|6234.4|6231.4|6231.8|6228.8|6234.4|6231.4|6230.9|6227.9|0
1658273100000|2022-07-19 23:25:00|6231.6|6228.6|6232.7|6229.7|6232.7|6229.7|6231.3|6228.3|0
1658273400000|2022-07-19 23:30:00|6233|6230|6232.3|6229.3|6233.4|6230.4|6232|6229|0
1658273700000|2022-07-19 23:35:00|6232.4|6229.4|6231|6228|6232.4|6229.4|6230.6|6227.6|0
1658274000000|2022-07-19 23:40:00|6230.6|6227.6|6230.5|6227.5|6231.9|6228.9|6230.3|6227.3|0
1658274300000|2022-07-19 23:45:00|6230.6|6227.6|6232.4|6229.4|6232.4|6229.4|6229.9|6226.9|0
1658274600000|2022-07-19 23:50:00|6232.5|6229.5|6233.4|6230.4|6234.1|6231.1|6232.4|6229.4|0
1658274900000|2022-07-19 23:55:00|6233.6|6230.6|6233.1|6230.1|6234.4|6231.4|6233.1|6230.1|0
1658275200000|2022-07-20 00:00:00|6233|6230|6229.4|6226.4|6233.1|6230.1|6228.1|6225.1|0
1658275500000|2022-07-20 00:05:00|6229.2|6226.2|6229.9|6226.9|6231.1|6228.1|6228.5|6225.5|0
1658275800000|2022-07-20 00:10:00|6230.1|6227.1|6230.6|6227.6|6230.6|6227.6|6228.2|6225.2|0
1658276100000|2022-07-20 00:15:00|6231|6228|6232.9|6229.9|6234.6|6231.6|6226.1|6223.1|0
1658276400000|2022-07-20 00:20:00|6232|6229|6239.2|6236.2|6243.5|6240.5|6229.5|6226.5|0
1658276700000|2022-07-20 00:25:00|6239.3|6236.3|6254.2|6251.2|6259.3|6256.3|6239.3|6236.3|0
1658277000000|2022-07-20 00:30:00|6255.9|6252.9|6246|6243|6259.6|6256.6|6244.3|6241.3|0
1658277300000|2022-07-20 00:35:00|6244.3|6241.3|6240.9|6237.9|6246|6243|6239.2|6236.2|0
1658277600000|2022-07-20 00:40:00|6239.2|6236.2|6235.9|6232.9|6240.2|6237.2|6235.8|6232.8|0
1658277900000|2022-07-20 00:45:00|6237.6|6234.6|6237.6|6234.6|6239.3|6236.3|6234.2|6231.2|0
1658278200000|2022-07-20 00:50:00|6235.9|6232.9|6237.6|6234.6|6237.6|6234.6|6233.4|6230.4|0
1658278500000|2022-07-20 00:55:00|6239.3|6236.3|6241.2|6238.2|6241.2|6238.2|6237.6|6234.6|0
1658278800000|2022-07-20 01:00:00|6239.5|6236.5|6236|6233|6242.9|6239.9|6234.4|6231.4|0
1658279100000|2022-07-20 01:05:00|6237.7|6234.7|6237.7|6234.7|6239.4|6236.4|6234.3|6231.3|0
1658279400000|2022-07-20 01:10:00|6239.4|6236.4|6239.4|6236.4|6241.1|6238.1|6239.3|6236.3|0
1658279700000|2022-07-20 01:15:00|6241|6238|6241.1|6238.1|6242.9|6239.9|6237.7|6234.7|0
1658280000000|2022-07-20 01:20:00|6241.2|6238.2|6237.7|6234.7|6242.9|6239.9|6236|6233|0
1658280300000|2022-07-20 01:25:00|6236|6233|6239.4|6236.4|6239.4|6236.4|6236|6233|0
1658280600000|2022-07-20 01:30:00|6241.1|6238.1|6244.6|6241.6|6244.6|6241.6|6241.1|6238.1|0
1658280900000|2022-07-20 01:35:00|6243.8|6240.8|6248.1|6245.1|6251.5|6248.5|6242.9|6239.9|0
1658281200000|2022-07-20 01:40:00|6247.9|6244.9|6247.9|6244.9|6249.6|6246.6|6246.2|6243.2|0
1658281500000|2022-07-20 01:45:00|6248|6245|6245.4|6242.4|6248|6245|6244.5|6241.5|0
1658281800000|2022-07-20 01:50:00|6246.2|6243.2|6251.4|6248.4|6253.1|6250.1|6244.6|6241.6|0
1658282100000|2022-07-20 01:55:00|6251.5|6248.5|6251.4|6248.4|6254.9|6251.9|6249.7|6246.7|0
1658282400000|2022-07-20 02:00:00|6250.5|6247.5|6249.8|6246.8|6251.4|6248.4|6246.2|6243.2|0
1658282700000|2022-07-20 02:05:00|6251.5|6248.5|6249|6246|6251.5|6248.5|6248.1|6245.1|0
1658283000000|2022-07-20 02:10:00|6249.8|6246.8|6247.8|6244.8|6251.4|6248.4|6247.7|6244.7|0
1658283300000|2022-07-20 02:15:00|6247.7|6244.7|6245.3|6242.3|6249.6|6246.6|6244.4|6241.4|0
1658283600000|2022-07-20 02:20:00|6244.5|6241.5|6242.8|6239.8|6246.2|6243.2|6242.7|6239.7|0
1658283900000|2022-07-20 02:25:00|6244.5|6241.5|6244.5|6241.5|6246.1|6243.1|6242.8|6239.8|0
1658284200000|2022-07-20 02:30:00|6246.2|6243.2|6251.3|6248.3|6251.3|6248.3|6244.5|6241.5|0
1658284500000|2022-07-20 02:35:00|6253|6250|6257|6254|6257|6254|6251.3|6248.3|0
1658284800000|2022-07-20 02:40:00|6256.9|6253.9|6255.2|6252.2|6257|6254|6255.2|6252.2|0
1658285100000|2022-07-20 02:45:00|6256.9|6253.9|6250.1|6247.1|6256.9|6253.9|6250.1|6247.1|0
1658285400000|2022-07-20 02:50:00|6251.7|6248.7|6251.8|6248.8|6251.8|6248.8|6248.3|6245.3|0
1658285700000|2022-07-20 02:55:00|6251.7|6248.7|6250.1|6247.1|6251.8|6248.8|6250|6247|0
1658286000000|2022-07-20 03:00:00|6250|6247|6250.1|6247.1|6250.1|6247.1|6248.4|6245.4|0
1658286300000|2022-07-20 03:05:00|6250|6247|6246.6|6243.6|6250.1|6247.1|6246.6|6243.6|0
1658286600000|2022-07-20 03:10:00|6246.7|6243.7|6249.9|6246.9|6250|6247|6246.6|6243.6|0
1658286900000|2022-07-20 03:15:00|6249.7|6246.7|6249.7|6246.7|6251.4|6248.4|6249.7|6246.7|0
1658287200000|2022-07-20 03:20:00|6250.5|6247.5|6251.4|6248.4|6251.4|6248.4|6250.5|6247.5|0
1658287800000|2022-07-20 03:30:00|6249.7|6246.7|6249.7|6246.7|6249.7|6246.7|6249.7|6246.7|0
1658288100000|2022-07-20 03:35:00|6251.3|6248.3|6251.3|6248.3|6251.4|6248.4|6249.6|6246.6|0
1658288400000|2022-07-20 03:40:00|6249.7|6246.7|6249.6|6246.6|6249.7|6246.7|6249.6|6246.6|0
1658288700000|2022-07-20 03:45:00|6247.9|6244.9|6247.8|6244.8|6249.5|6246.5|6247.8|6244.8|0
1658289000000|2022-07-20 03:50:00|6249.5|6246.5|6246.1|6243.1|6249.5|6246.5|6246.1|6243.1|0
1658289300000|2022-07-20 03:55:00|6244.4|6241.4|6247.9|6244.9|6247.9|6244.9|6244.4|6241.4|0
1658289600000|2022-07-20 04:00:00|6247.8|6244.8|6249.5|6246.5|6250.3|6247.3|6247.8|6244.8|0
1658289900000|2022-07-20 04:05:00|6249.4|6246.4|6252.9|6249.9|6252.9|6249.9|6249.4|6246.4|0
1658290200000|2022-07-20 04:10:00|6253.4|6250.4|6251.7|6248.7|6253.4|6250.4|6251.7|6248.7|0
1658290500000|2022-07-20 04:15:00|6250|6247|6249.9|6246.9|6250|6247|6248.3|6245.3|0
1658290800000|2022-07-20 04:20:00|6248.3|6245.3|6248.2|6245.2|6250|6247|6248.2|6245.2|0
1658291100000|2022-07-20 04:25:00|6246.5|6243.5|6243.2|6240.2|6246.5|6243.5|6243.1|6240.1|0
1658291400000|2022-07-20 04:30:00|6243.3|6240.3|6242.4|6239.4|6246.7|6243.7|6240.7|6237.7|0
1658291700000|2022-07-20 04:35:00|6242.3|6239.3|6240.7|6237.7|6242.4|6239.4|6240.6|6237.6|0
1658292000000|2022-07-20 04:40:00|6240.6|6237.6|6240.7|6237.7|6242.4|6239.4|6239|6236|0
1658292300000|2022-07-20 04:45:00|6242.4|6239.4|6244.1|6241.1|6244.1|6241.1|6242.4|6239.4|0
1658292600000|2022-07-20 04:50:00|6242.4|6239.4|6247.7|6244.7|6247.7|6244.7|6242.4|6239.4|0
1658292900000|2022-07-20 04:55:00|6246.9|6243.9|6246.3|6243.3|6246.9|6243.9|6246|6243|0
1658293200000|2022-07-20 05:00:00|6248|6245|6228.9|6225.9|6248|6245|6225.4|6222.4|0
1658293500000|2022-07-20 05:05:00|6227.2|6224.2|6227.5|6224.5|6230.9|6227.9|6227.2|6224.2|0
1658293800000|2022-07-20 05:10:00|6227.4|6224.4|6225.8|6222.8|6227.4|6224.4|6224|6221|0
1658294100000|2022-07-20 05:15:00|6224.1|6221.1|6222.4|6219.4|6224.1|6221.1|6222.3|6219.3|0
1658294400000|2022-07-20 05:20:00|6222.3|6219.3|6218.9|6215.9|6222.3|6219.3|6217.2|6214.2|0
1658294700000|2022-07-20 05:25:00|6219|6216|6223.8|6220.8|6223.8|6220.8|6218.9|6215.9|0
1658295000000|2022-07-20 05:30:00|6222.1|6219.1|6220.4|6217.4|6223.8|6220.8|6218.6|6215.6|0
1658295300000|2022-07-20 05:35:00|6218.7|6215.7|6220.5|6217.5|6222.1|6219.1|6217|6214|0
1658295600000|2022-07-20 05:40:00|6218.8|6215.8|6222.3|6219.3|6222.3|6219.3|6217.2|6214.2|0
1658295900000|2022-07-20 05:45:00|6222.2|6219.2|6222.3|6219.3|6224|6221|6220.6|6217.6|0
1658296200000|2022-07-20 05:50:00|6223.2|6220.2|6224|6221|6225.8|6222.8|6223.2|6220.2|0
1658296500000|2022-07-20 05:55:00|6222.3|6219.3|6225.3|6222.3|6231.3|6228.3|6220.6|6217.6|0
1658296800000|2022-07-20 06:00:00|6225.8|6221.8|6229.3|6227.3|6234.6|6232.6|6219.8|6217.8|451
1658297100000|2022-07-20 06:05:00|6228.1|6226.1|6236.1|6234.1|6236.3|6234.3|6226.6|6224.6|171
1658297400000|2022-07-20 06:10:00|6235.8|6233.8|6229.8|6227.8|6235.8|6233.8|6229.6|6227.6|125
1658297700000|2022-07-20 06:15:00|6229.6|6227.6|6235.1|6233.1|6238.3|6236.3|6229.6|6227.6|150
1658298000000|2022-07-20 06:20:00|6235.3|6233.3|6234.1|6232.1|6236.3|6234.3|6228.1|6226.1|152
1658298300000|2022-07-20 06:25:00|6233.8|6231.8|6242.8|6240.8|6242.8|6240.8|6231.8|6229.8|195
1658298600000|2022-07-20 06:30:00|6242.6|6240.6|6244.3|6242.3|6246.6|6244.6|6239.3|6237.3|135
1658298900000|2022-07-20 06:35:00|6244.1|6242.1|6246.1|6244.1|6247.6|6245.6|6242.3|6240.3|169
1658299200000|2022-07-20 06:40:00|6246.3|6244.3|6241.6|6239.6|6248.6|6246.6|6241.1|6239.1|111
1658299500000|2022-07-20 06:45:00|6241.8|6239.8|6246.6|6244.6|6249.1|6247.1|6239.3|6237.3|109
1658299800000|2022-07-20 06:50:00|6246.3|6244.3|6235.8|6233.8|6246.8|6244.8|6234.3|6232.3|244
1658300100000|2022-07-20 06:55:00|6236.1|6234.1|6237.8|6235.8|6242.8|6240.8|6235.3|6233.3|229
1658300400000|2022-07-20 07:00:00|6237.3|6236.3|6228.3|6227.3|6238.8|6237.8|6220.6|6219.6|1861
1658300700000|2022-07-20 07:05:00|6228.1|6227.1|6238.8|6237.8|6243.6|6242.6|6225.3|6224.3|1481
1658301000000|2022-07-20 07:10:00|6239.1|6238.1|6232.8|6231.8|6245.6|6244.6|6230.6|6229.6|836
1658301300000|2022-07-20 07:15:00|6232.6|6231.6|6239.3|6238.3|6242.3|6241.3|6222.3|6221.3|770
1658301600000|2022-07-20 07:20:00|6239.6|6238.6|6233.1|6232.1|6248.8|6247.8|6232.8|6231.8|806
1658301900000|2022-07-20 07:25:00|6233.3|6232.3|6226.3|6225.3|6234.6|6233.6|6224.8|6223.8|558
1658302200000|2022-07-20 07:30:00|6226.1|6225.1|6223.8|6222.8|6233.1|6232.1|6219.3|6218.3|1054
1658302500000|2022-07-20 07:35:00|6223.6|6222.6|6210.1|6209.1|6223.6|6222.6|6209.3|6208.3|636
1658302800000|2022-07-20 07:40:00|6209.9|6208.9|6204.1|6203.1|6214.4|6213.4|6202.1|6201.1|688
1658303100000|2022-07-20 07:45:00|6203.9|6202.9|6209.6|6208.6|6211.6|6210.6|6200.4|6199.4|425
1658303400000|2022-07-20 07:50:00|6209.4|6208.4|6218.6|6217.6|6220.1|6219.1|6207.9|6206.9|463
1658303700000|2022-07-20 07:55:00|6218.4|6217.4|6205.1|6204.1|6222.4|6221.4|6205.1|6204.1|500
1658304000000|2022-07-20 08:00:00|6204.9|6203.9|6217.9|6216.9|6218.4|6217.4|6202.6|6201.6|766
1658304300000|2022-07-20 08:05:00|6218.1|6217.1|6224.4|6223.4|6225.9|6224.9|6212.6|6211.6|636
1658304600000|2022-07-20 08:10:00|6224.1|6223.1|6223.1|6222.1|6230.1|6229.1|6218.9|6217.9|754
1658304900000|2022-07-20 08:15:00|6223.4|6222.4|6220.1|6219.1|6229.6|6228.6|6219.4|6218.4|475
1658305200000|2022-07-20 08:20:00|6219.9|6218.9|6206.6|6205.6|6220.6|6219.6|6206.1|6205.1|528
1658305500000|2022-07-20 08:25:00|6206.4|6205.4|6212.4|6211.4|6212.6|6211.6|6203.1|6202.1|481
1658305800000|2022-07-20 08:30:00|6212.1|6211.1|6213.1|6212.1|6216.9|6215.9|6206.1|6205.1|481
1658306100000|2022-07-20 08:35:00|6213.6|6212.6|6214.1|6213.1|6216.6|6215.6|6209.6|6208.6|326
1658306400000|2022-07-20 08:40:00|6214.4|6213.4|6217.1|6216.1|6221.1|6220.1|6214.4|6213.4|364
1658306700000|2022-07-20 08:45:00|6216.9|6215.9|6211.1|6210.1|6217.1|6216.1|6205.4|6204.4|314
1658307000000|2022-07-20 08:50:00|6210.9|6209.9|6210.1|6209.1|6212.1|6211.1|6204.9|6203.9|236
1658307300000|2022-07-20 08:55:00|6209.9|6208.9|6212.6|6211.6|6213.6|6212.6|6203.9|6202.9|309
1658307600000|2022-07-20 09:00:00|6212.1|6211.1|6221.1|6220.1|6224.9|6223.9|6211.6|6210.6|235
1658307900000|2022-07-20 09:05:00|6221.4|6220.4|6221.9|6220.9|6225.9|6224.9|6220.1|6219.1|161
1658308200000|2022-07-20 09:10:00|6222.1|6221.1|6223.6|6222.6|6227.4|6226.4|6219.9|6218.9|386
1658308500000|2022-07-20 09:15:00|6223.4|6222.4|6220.9|6219.9|6226.1|6225.1|6218.9|6217.9|366
1658308800000|2022-07-20 09:20:00|6220.1|6219.1|6218.6|6217.6|6221.4|6220.4|6210.6|6209.6|454
1658309100000|2022-07-20 09:25:00|6218.9|6217.9|6214.1|6213.1|6222.6|6221.6|6212.1|6211.1|276
1658309400000|2022-07-20 09:30:00|6213.9|6212.9|6217.6|6216.6|6219.4|6218.4|6211.4|6210.4|235
1658309700000|2022-07-20 09:35:00|6217.9|6216.9|6225.6|6224.6|6226.1|6225.1|6216.9|6215.9|395
1658310000000|2022-07-20 09:40:00|6225.9|6224.9|6222.1|6221.1|6228.1|6227.1|6222.1|6221.1|277
1658310300000|2022-07-20 09:45:00|6221.9|6220.9|6222.6|6221.6|6223.9|6222.9|6217.6|6216.6|290
1658310600000|2022-07-20 09:50:00|6222.4|6221.4|6224.4|6223.4|6226.9|6225.9|6221.6|6220.6|227
1658310900000|2022-07-20 09:55:00|6224.1|6223.1|6214.4|6213.4|6224.4|6223.4|6214.4|6213.4|333
1658311200000|2022-07-20 10:00:00|6213.9|6212.9|6212.6|6211.6|6221.1|6220.1|6209.4|6208.4|343
1658311500000|2022-07-20 10:05:00|6212.9|6211.9|6217.9|6216.9|6219.6|6218.6|6212.6|6211.6|223
1658311800000|2022-07-20 10:10:00|6217.6|6216.6|6221.9|6220.9|6222.1|6221.1|6215.9|6214.9|187
1658312100000|2022-07-20 10:15:00|6222.1|6221.1|6225.6|6224.6|6225.9|6224.9|6221.6|6220.6|336
1658312400000|2022-07-20 10:20:00|6225.9|6224.9|6223.9|6222.9|6227.4|6226.4|6221.1|6220.1|268
1658312700000|2022-07-20 10:25:00|6224.1|6223.1|6216.1|6215.1|6225.4|6224.4|6215.9|6214.9|279
1658313000000|2022-07-20 10:30:00|6215.9|6214.9|6181.1|6180.1|6218.1|6217.1|6180.9|6179.9|1753
1658313300000|2022-07-20 10:35:00|6180.9|6179.9|6171.1|6170.1|6187.4|6186.4|6169.9|6168.9|1398
1658313600000|2022-07-20 10:40:00|6170.6|6169.6|6185.6|6184.6|6191.6|6190.6|6169.4|6168.4|894
1658313900000|2022-07-20 10:45:00|6185.4|6184.4|6180.6|6179.6|6185.9|6184.9|6174.6|6173.6|707
1658314200000|2022-07-20 10:50:00|6180.9|6179.9|6184.6|6183.6|6187.9|6186.9|6179.1|6178.1|288
1658314500000|2022-07-20 10:55:00|6184.4|6183.4|6187.9|6186.9|6194.4|6193.4|6183.1|6182.1|358
1658314800000|2022-07-20 11:00:00|6189.6|6188.6|6187.4|6186.4|6192.6|6191.6|6186.4|6185.4|299
1658315100000|2022-07-20 11:05:00|6187.9|6186.9|6184.1|6183.1|6191.9|6190.9|6184.1|6183.1|204
1658315400000|2022-07-20 11:10:00|6183.9|6182.9|6182.6|6181.6|6186.6|6185.6|6182.1|6181.1|134
1658315700000|2022-07-20 11:15:00|6182.4|6181.4|6181.6|6180.6|6183.9|6182.9|6175.9|6174.9|202
1658316000000|2022-07-20 11:20:00|6181.9|6180.9|6186.1|6185.1|6186.9|6185.9|6181.6|6180.6|152
1658316300000|2022-07-20 11:25:00|6186.4|6185.4|6188.4|6187.4|6189.1|6188.1|6182.6|6181.6|235
1658316600000|2022-07-20 11:30:00|6188.6|6187.6|6189.4|6188.4|6190.9|6189.9|6184.1|6183.1|282
1658316900000|2022-07-20 11:35:00|6189.6|6188.6|6187.9|6186.9|6189.6|6188.6|6181.4|6180.4|861
1658317200000|2022-07-20 11:40:00|6188|6187|6175.7|6174.7|6188.5|6187.5|6175.5|6174.5|319
1658317500000|2022-07-20 11:45:00|6175.5|6174.5|6183|6182|6185|6184|6175.2|6174.2|273
1658317800000|2022-07-20 11:50:00|6183.2|6182.2|6185.2|6184.2|6185.2|6184.2|6179.2|6178.2|196
1658318100000|2022-07-20 11:55:00|6185.5|6184.5|6188|6187|6188.7|6187.7|6185.2|6184.2|139
1658318400000|2022-07-20 12:00:00|6188.2|6187.2|6191.2|6190.2|6193.5|6192.5|6186|6185|268
1658318700000|2022-07-20 12:05:00|6191|6190|6198.5|6197.5|6199.2|6198.2|6189|6188|228
1658319000000|2022-07-20 12:10:00|6198.7|6197.7|6195.7|6194.7|6199.5|6198.5|6191.2|6190.2|395
1658319300000|2022-07-20 12:15:00|6195.5|6194.5|6189.2|6188.2|6197.5|6196.5|6188|6187|257
1658319600000|2022-07-20 12:20:00|6189.5|6188.5|6164|6163|6191.2|6190.2|6150.5|6149.5|2034
1658319900000|2022-07-20 12:25:00|6163.7|6162.7|6166.2|6165.2|6170.7|6169.7|6155|6154|747
1658320200000|2022-07-20 12:30:00|6166|6165|6166.7|6165.7|6172.2|6171.2|6162.5|6161.5|316
1658320500000|2022-07-20 12:35:00|6167.2|6166.2|6162.7|6161.7|6167.2|6166.2|6158.2|6157.2|191
1658320800000|2022-07-20 12:40:00|6163.2|6162.2|6167|6166|6170.7|6169.7|6156.5|6155.5|270
1658321100000|2022-07-20 12:45:00|6166.7|6165.7|6174.2|6173.2|6179.7|6178.7|6162.2|6161.2|728
1658321400000|2022-07-20 12:50:00|6173.2|6172.2|6182|6181|6207|6206|6171.2|6170.2|2251
1658321700000|2022-07-20 12:55:00|6182.2|6181.2|6176.7|6175.7|6188.7|6187.7|6176.2|6175.2|300
1658322000000|2022-07-20 13:00:00|6176.5|6175.5|6176.2|6175.2|6179|6178|6171|6170|332
1658322300000|2022-07-20 13:05:00|6176.5|6175.5|6171.2|6170.2|6180.5|6179.5|6171.2|6170.2|375
1658322600000|2022-07-20 13:10:00|6171.5|6170.5|6167.7|6166.7|6175|6174|6167.2|6166.2|199
1658322900000|2022-07-20 13:15:00|6167.5|6166.5|6170.2|6169.2|6171|6170|6165.5|6164.5|134
1658323200000|2022-07-20 13:20:00|6170|6169|6169.5|6168.5|6171.2|6170.2|6168|6167|259
1658323500000|2022-07-20 13:25:00|6169.7|6168.7|6174.7|6173.7|6176.2|6175.2|6166.7|6165.7|162
1658323800000|2022-07-20 13:30:00|6176.2|6175.2|6175.7|6174.7|6177.7|6176.7|6163|6162|526
1658324100000|2022-07-20 13:35:00|6176|6175|6176.2|6175.2|6183.2|6182.2|6174.2|6173.2|494
1658324400000|2022-07-20 13:40:00|6176.5|6175.5|6173.2|6172.2|6179.5|6178.5|6166|6165|428
1658324700000|2022-07-20 13:45:00|6173.5|6172.5|6168.7|6167.7|6176.2|6175.2|6164.5|6163.5|320
1658325000000|2022-07-20 13:50:00|6169|6168|6169.7|6168.7|6177.7|6176.7|6163.2|6162.2|340
1658325300000|2022-07-20 13:55:00|6170.2|6169.2|6166.7|6165.7|6172.2|6171.2|6164.2|6163.2|290
1658325600000|2022-07-20 14:00:00|6167|6166|6172.7|6171.7|6172.7|6171.7|6164.5|6163.5|420
1658325900000|2022-07-20 14:05:00|6172.5|6171.5|6175.2|6174.2|6175.2|6174.2|6160.5|6159.5|446
1658326200000|2022-07-20 14:10:00|6175.1|6174.1|6178.1|6177.1|6180.1|6179.1|6174.6|6173.6|380
1658326500000|2022-07-20 14:15:00|6177.9|6176.9|6169.1|6168.1|6178.4|6177.4|6164.6|6163.6|611
1658326800000|2022-07-20 14:20:00|6169.4|6168.4|6179.9|6178.9|6179.9|6178.9|6167.1|6166.1|443
1658327100000|2022-07-20 14:25:00|6180.1|6179.1|6190.4|6189.4|6191.6|6190.6|6178.9|6177.9|512
1658327400000|2022-07-20 14:30:00|6190.6|6189.6|6193.9|6192.9|6196.1|6195.1|6186.6|6185.6|455
1658327700000|2022-07-20 14:35:00|6194.1|6193.1|6194.4|6193.4|6197.6|6196.6|6192.4|6191.4|608
1658328000000|2022-07-20 14:40:00|6194.6|6193.6|6190.6|6189.6|6195.1|6194.1|6187.4|6186.4|379
1658328300000|2022-07-20 14:45:00|6190.9|6189.9|6195.9|6194.9|6197.1|6196.1|6189.1|6188.1|332
1658328600000|2022-07-20 14:50:00|6195.6|6194.6|6193.1|6192.1|6197.6|6196.6|6189.4|6188.4|366
1658328900000|2022-07-20 14:55:00|6193.6|6192.6|6197.4|6196.4|6197.4|6196.4|6191.1|6190.1|339
1658329200000|2022-07-20 15:00:00|6197.9|6196.9|6185.1|6184.1|6197.9|6196.9|6177.9|6176.9|760
1658329500000|2022-07-20 15:05:00|6184.9|6183.9|6190.1|6189.1|6192.1|6191.1|6179.6|6178.6|547
1658329800000|2022-07-20 15:10:00|6189.9|6188.9|6186.6|6185.6|6191.4|6190.4|6186.1|6185.1|288
1658330100000|2022-07-20 15:15:00|6186.4|6185.4|6187.9|6186.9|6190.1|6189.1|6185.1|6184.1|351
1658330400000|2022-07-20 15:20:00|6187.6|6186.6|6183.4|6182.4|6188.4|6187.4|6181.6|6180.6|617
1658330700000|2022-07-20 15:25:00|6183.1|6182.1|6184.1|6183.1|6185.4|6184.4|6179.4|6178.4|1122
1658331000000|2022-07-20 15:30:00|6184.6|6182.6|6185.9|6183.9|6191.1|6189.1|6181.4|6179.4|3509
1658331300000|2022-07-20 15:35:00|6185.6|6183.6|6183.1|6181.1|6192.1|6190.1|6180.9|6178.9|1050
1658331600000|2022-07-20 15:40:00|6182.9|6180.9|6188.6|6186.6|6189.1|6187.1|6181.6|6179.6|307
1658331900000|2022-07-20 15:45:00|6188.4|6186.4|6186.1|6184.1|6189.9|6187.9|6185.9|6183.9|327
1658332200000|2022-07-20 15:50:00|6186.4|6184.4|6193.6|6191.6|6195.4|6193.4|6186.1|6184.1|123
1658332500000|2022-07-20 15:55:00|6193.4|6191.4|6189.9|6187.9|6194.6|6192.6|6189.9|6187.9|99
1658332800000|2022-07-20 16:00:00|6189.6|6187.6|6187.4|6185.4|6190.4|6188.4|6187.1|6185.1|131
1658333100000|2022-07-20 16:05:00|6187.1|6185.1|6192.6|6190.6|6192.9|6190.9|6186.6|6184.6|116
1658333400000|2022-07-20 16:10:00|6192.9|6190.9|6192.1|6190.1|6197.1|6195.1|6191.4|6189.4|128
1658333700000|2022-07-20 16:15:00|6191.9|6189.9|6190.6|6188.6|6192.4|6190.4|6187.4|6185.4|111
1658334000000|2022-07-20 16:20:00|6190.9|6188.9|6190.4|6188.4|6191.6|6189.6|6188.6|6186.6|62
1658334300000|2022-07-20 16:25:00|6190.1|6188.1|6182.1|6180.1|6190.1|6188.1|6182.1|6180.1|140
1658334600000|2022-07-20 16:30:00|6181.9|6179.9|6188.1|6186.1|6188.1|6186.1|6181.9|6179.9|129
1658334900000|2022-07-20 16:35:00|6187.9|6185.9|6186.9|6184.9|6189.6|6187.6|6185.1|6183.1|154
1658335200000|2022-07-20 16:40:00|6186.6|6184.6|6161.6|6159.6|6188.1|6186.1|6160.4|6158.4|638
1658335500000|2022-07-20 16:45:00|6161.4|6159.4|6150.9|6148.9|6161.6|6159.6|6147.6|6145.6|757
1658335800000|2022-07-20 16:50:00|6150.6|6148.6|6156.6|6154.6|6160.1|6158.1|6150.6|6148.6|232
1658336100000|2022-07-20 16:55:00|6156.4|6154.4|6162.1|6160.1|6165.4|6163.4|6155.6|6153.6|235
1658336400000|2022-07-20 17:00:00|6161.9|6159.9|6150.4|6148.4|6163.6|6161.6|6147.6|6145.6|299
1658336700000|2022-07-20 17:05:00|6150.1|6148.1|6152.1|6150.1|6156.9|6154.9|6143.6|6141.6|371
1658337000000|2022-07-20 17:10:00|6151.9|6149.9|6139.4|6137.4|6151.9|6149.9|6137.4|6135.4|484
1658337300000|2022-07-20 17:15:00|6139.1|6137.1|6140.1|6138.1|6143.1|6141.1|6137.1|6135.1|328
1658337600000|2022-07-20 17:20:00|6140.4|6138.4|6140.1|6138.1|6142.4|6140.4|6137.4|6135.4|261
1658337900000|2022-07-20 17:25:00|6139.9|6137.9|6148.4|6146.4|6148.6|6146.6|6138.4|6136.4|91
1658338200000|2022-07-20 17:30:00|6148.1|6146.1|6148.6|6146.6|6152.9|6150.9|6143.4|6141.4|188
1658338500000|2022-07-20 17:35:00|6148.9|6146.9|6148.9|6146.9|6150.9|6148.9|6144.9|6142.9|197
1658338800000|2022-07-20 17:40:00|6148.6|6146.6|6141.9|6139.9|6149.1|6147.1|6139.9|6137.9|261
1658339100000|2022-07-20 17:45:00|6142.1|6140.1|6136.1|6134.1|6143.9|6141.9|6135.9|6133.9|101
1658339400000|2022-07-20 17:50:00|6136.6|6134.6|6133.6|6131.6|6139.6|6137.6|6132.9|6130.9|253
1658339700000|2022-07-20 17:55:00|6133.9|6131.9|6123.9|6121.9|6134.6|6132.6|6122.4|6120.4|323
1658340000000|2022-07-20 18:00:00|6124.1|6122.1|6135.9|6133.9|6135.9|6133.9|6123.6|6121.6|185
1658340300000|2022-07-20 18:05:00|6135.4|6133.4|6135.9|6133.9|6137.4|6135.4|6132.4|6130.4|160
1658340600000|2022-07-20 18:10:00|6136.1|6134.1|6132.6|6130.6|6136.4|6134.4|6129.6|6127.6|99
1658340900000|2022-07-20 18:15:00|6131.1|6129.1|6134.9|6132.9|6136.4|6134.4|6129.4|6127.4|124
1658341200000|2022-07-20 18:20:00|6135.1|6133.1|6144.1|6142.1|6144.4|6142.4|6133.9|6131.9|190
1658341500000|2022-07-20 18:25:00|6143.9|6141.9|6147.9|6145.9|6148.4|6146.4|6142.9|6140.9|102
1658341800000|2022-07-20 18:30:00|6147.6|6145.6|6149.6|6147.6|6150.4|6148.4|6144.6|6142.6|111
1658342100000|2022-07-20 18:35:00|6149.9|6147.9|6152.1|6150.1|6152.1|6150.1|6148.6|6146.6|57
1658342400000|2022-07-20 18:40:00|6151.9|6149.9|6151.6|6149.6|6151.9|6149.9|6148.1|6146.1|84
1658342700000|2022-07-20 18:45:00|6151.9|6149.9|6153.1|6151.1|6153.6|6151.6|6149.6|6147.6|70
1658343000000|2022-07-20 18:50:00|6153.4|6151.4|6143.6|6141.6|6153.4|6151.4|6143.6|6141.6|89
1658343300000|2022-07-20 18:55:00|6143.9|6141.9|6149.1|6147.1|6151.1|6149.1|6142.1|6140.1|155
1658343600000|2022-07-20 19:00:00|6149.4|6147.4|6156.4|6154.4|6156.9|6154.9|6147.1|6145.1|103
1658343900000|2022-07-20 19:05:00|6156.6|6154.6|6153.9|6151.9|6158.4|6156.4|6152.1|6150.1|56
1658344200000|2022-07-20 19:10:00|6154.1|6152.1|6154.4|6152.4|6158.4|6156.4|6154.1|6152.1|56
1658344500000|2022-07-20 19:15:00|6154.6|6152.6|6157.4|6155.4|6158.4|6156.4|6152.9|6150.9|40
1658344800000|2022-07-20 19:20:00|6157.1|6155.1|6152.9|6150.9|6158.1|6156.1|6151.6|6149.6|58
1658345100000|2022-07-20 19:25:00|6153.1|6151.1|6158.6|6156.6|6159.6|6157.6|6153.1|6151.1|35
1658345400000|2022-07-20 19:30:00|6158.9|6156.9|6150.9|6148.9|6159.9|6157.9|6149.9|6147.9|99
1658345700000|2022-07-20 19:35:00|6150.6|6148.6|6149.1|6147.1|6152.1|6150.1|6147.6|6145.6|35
1658346000000|2022-07-20 19:40:00|6149.4|6147.4|6153.6|6151.6|6154.9|6152.9|6147.6|6145.6|38
1658346300000|2022-07-20 19:45:00|6153.4|6151.4|6153.1|6151.1|6156.6|6154.6|6147.1|6145.1|74
1658346600000|2022-07-20 19:50:00|6153.6|6151.6|6152.1|6150.1|6156.4|6154.4|6149.1|6147.1|202
1658346900000|2022-07-20 19:55:00|6152.4|6150.4|6151.1|6149.1|6155.6|6153.6|6149.1|6147.1|247
1658347200000|2022-07-20 20:00:00|6154|6150|6155.8|6151.8|6158.6|6154.6|6151.7|6147.7|0
1658347500000|2022-07-20 20:05:00|6155.5|6151.5|6154.8|6150.8|6157.7|6153.7|6152|6148|0
1658347800000|2022-07-20 20:10:00|6154.6|6150.6|6148|6144|6154.8|6150.8|6147.3|6143.3|0
1658348100000|2022-07-20 20:15:00|6148.3|6144.3|6145.5|6141.5|6149.8|6145.8|6141.8|6137.8|0
1658348400000|2022-07-20 20:20:00|6145.4|6141.4|6146.1|6142.1|6147.4|6143.4|6144.2|6140.2|0
1658348700000|2022-07-20 20:25:00|6145.8|6141.8|6144.2|6140.2|6146.3|6142.3|6143|6139|0
1658349000000|2022-07-20 20:30:00|6144.4|6140.4|6143.7|6139.7|6145.5|6141.5|6142.7|6138.7|0
1658349300000|2022-07-20 20:35:00|6143.9|6139.9|6141.5|6137.5|6144.6|6140.6|6141.5|6137.5|0
1658349600000|2022-07-20 20:40:00|6141.6|6137.6|6143.7|6139.7|6145|6141|6141.5|6137.5|0
1658349900000|2022-07-20 20:45:00|6143.8|6139.8|6142.4|6138.4|6144.6|6140.6|6142.2|6138.2|0
1658350200000|2022-07-20 20:50:00|6142.2|6138.2|6142.2|6138.2|6143.1|6139.1|6141.6|6137.6|0
1658350500000|2022-07-20 20:55:00|6142.4|6138.4|6141.9|6137.9|6142.4|6138.4|6141.7|6137.7|0
1658350800000|2022-07-20 21:00:00|6142.1|6138.1|6142|6138|6142.2|6138.2|6141.7|6137.7|0
1658351100000|2022-07-20 21:05:00|6142.1|6138.1|6142.2|6138.2|6142.7|6138.7|6141.2|6137.2|0
1658351400000|2022-07-20 21:10:00|6142.1|6138.1|6141.7|6137.7|6142.2|6138.2|6141.4|6137.4|0
1658351700000|2022-07-20 21:15:00|6141.5|6137.5|6141.7|6137.7|6141.7|6137.7|6141.5|6137.5|0
1658352000000|2022-07-20 21:20:00|6141.6|6137.6|6141.7|6137.7|6141.9|6137.9|6141.6|6137.6|0
1658352300000|2022-07-20 21:25:00|6141.8|6137.8|6143.8|6139.8|6144|6140|6141.8|6137.8|0
1658352600000|2022-07-20 21:30:00|6144|6140|6144.7|6140.7|6144.7|6140.7|6144|6140|0
1658352900000|2022-07-20 21:35:00|6145.2|6141.2|6146.6|6142.6|6147.5|6143.5|6144.5|6140.5|0
1658353200000|2022-07-20 21:40:00|6146.8|6142.8|6147.1|6143.1|6147.1|6143.1|6145.2|6141.2|0
1658353500000|2022-07-20 21:45:00|6147.5|6143.5|6147.5|6143.5|6147.7|6143.7|6147.4|6143.4|0
1658353800000|2022-07-20 21:50:00|6147.7|6143.7|6146|6142|6147.7|6143.7|6146|6142|0
1658354100000|2022-07-20 21:55:00|6146.1|6142.1|6144.2|6140.2|6146.7|6142.7|6144.2|6140.2|0
1658354400000|2022-07-20 22:00:00|6143.7|6139.7|6143.2|6139.2|6145.1|6141.1|6141.4|6137.4|0
1658354700000|2022-07-20 22:05:00|6143.5|6139.5|6142.3|6138.3|6144.1|6140.1|6141.6|6137.6|0
1658355000000|2022-07-20 22:10:00|6142.5|6138.5|6143.1|6139.1|6143.8|6139.8|6142|6138|0
1658355300000|2022-07-20 22:15:00|6142.7|6138.7|6138.6|6134.6|6142.9|6138.9|6138.2|6134.2|0
1658355600000|2022-07-20 22:20:00|6138.4|6134.4|6139.7|6135.7|6139.7|6135.7|6137.2|6133.2|0
1658355900000|2022-07-20 22:25:00|6139.9|6135.9|6141.6|6137.6|6142.8|6138.8|6139.7|6135.7|0
1658356200000|2022-07-20 22:30:00|6141.8|6137.8|6141.6|6137.6|6143|6139|6140.1|6136.1|0
1658356500000|2022-07-20 22:35:00|6141.3|6137.3|6137.8|6133.8|6141.3|6137.3|6137.8|6133.8|0
1658356800000|2022-07-20 22:40:00|6138.2|6134.2|6137.4|6133.4|6139.4|6135.4|6137.4|6133.4|0
1658357100000|2022-07-20 22:45:00|6137.6|6133.6|6139.3|6135.3|6140|6136|6137.4|6133.4|0
1658357400000|2022-07-20 22:50:00|6138.4|6134.4|6138|6134|6138.4|6134.4|6137.4|6133.4|0
1658357700000|2022-07-20 22:55:00|6138.4|6134.4|6139.2|6135.2|6139.9|6135.9|6137.7|6133.7|0
1658358000000|2022-07-20 23:00:00|6139.5|6135.5|6139|6135|6139.9|6135.9|6138.9|6134.9|0
1658358300000|2022-07-20 23:05:00|6138.9|6134.9|6142|6138|6142.5|6138.5|6138.9|6134.9|0
1658358600000|2022-07-20 23:10:00|6141.7|6137.7|6141.1|6137.1|6142.2|6138.2|6140.1|6136.1|0
1658358900000|2022-07-20 23:15:00|6141.3|6137.3|6142.4|6139.4|6142.5|6139.5|6140.8|6137.3|0
1658359200000|2022-07-20 23:20:00|6142.2|6139.2|6145.5|6142.5|6145.9|6142.9|6142|6139|0
1658359500000|2022-07-20 23:25:00|6145.7|6142.7|6146.2|6143.2|6147.4|6144.4|6145.7|6142.7|0
1658359800000|2022-07-20 23:30:00|6145.9|6142.9|6146.9|6143.9|6146.9|6143.9|6144.7|6141.7|0
1658360100000|2022-07-20 23:35:00|6147.1|6144.1|6145.6|6142.6|6147.1|6144.1|6145.6|6142.6|0
1658360400000|2022-07-20 23:40:00|6145.5|6142.5|6145.9|6142.9|6146.2|6143.2|6144|6141|0
1658360700000|2022-07-20 23:45:00|6145.7|6142.7|6147.1|6144.1|6147.6|6144.6|6145.6|6142.6|0
1658361000000|2022-07-20 23:50:00|6146.9|6143.9|6148.5|6145.5|6149|6146|6146.6|6143.6|0
1658361300000|2022-07-20 23:55:00|6148.7|6145.7|6145|6142|6148.7|6145.7|6145|6142|0
1658361600000|2022-07-21 00:00:00|6144.5|6141.5|6141.2|6138.2|6145|6142|6140|6137|0
1658361900000|2022-07-21 00:05:00|6141.5|6138.5|6139.4|6136.4|6141.9|6138.9|6138.4|6135.4|0
1658362200000|2022-07-21 00:10:00|6139.1|6136.1|6140.8|6137.8|6141.2|6138.2|6138.4|6135.4|0
1658362500000|2022-07-21 00:15:00|6140.9|6137.9|6144.5|6141.5|6149|6146|6140.7|6137.7|0
1658362800000|2022-07-21 00:20:00|6145.3|6142.3|6145.4|6142.4|6147|6144|6140.2|6137.2|0
1658363100000|2022-07-21 00:25:00|6144.5|6141.5|6145.4|6142.4|6145.4|6142.4|6142|6139|0
1658363400000|2022-07-21 00:30:00|6143.7|6140.7|6142.9|6139.9|6147.1|6144.1|6142|6139|0
1658363700000|2022-07-21 00:35:00|6143.7|6140.7|6145.4|6142.4|6147.2|6144.2|6142|6139|0
1658364000000|2022-07-21 00:40:00|6145.5|6142.5|6145.4|6142.4|6147.1|6144.1|6145.4|6142.4|0
1658364300000|2022-07-21 00:45:00|6146.2|6143.2|6150.6|6147.6|6150.6|6147.6|6146.2|6143.2|0
1658364600000|2022-07-21 00:50:00|6148.9|6145.9|6151.5|6148.5|6152.4|6149.4|6148.9|6145.9|0
1658364900000|2022-07-21 00:55:00|6150.7|6147.7|6152.9|6149.9|6154.5|6151.5|6150.7|6147.7|0
1658365200000|2022-07-21 01:00:00|6151.2|6148.2|6146.3|6143.3|6151.4|6148.4|6146.3|6143.3|0
1658365500000|2022-07-21 01:05:00|6146.2|6143.2|6144.5|6141.5|6146.2|6143.2|6139.4|6136.4|0
1658365800000|2022-07-21 01:10:00|6144.6|6141.6|6146|6143|6146.9|6143.9|6142.8|6139.8|0
1658366100000|2022-07-21 01:15:00|6146.8|6143.8|6150.2|6147.2|6150.3|6147.3|6145.1|6142.1|0
1658366400000|2022-07-21 01:20:00|6149.3|6146.3|6145.1|6142.1|6150.2|6147.2|6145.1|6142.1|0
1658366700000|2022-07-21 01:25:00|6145.9|6142.9|6138.1|6135.1|6146|6143|6136.4|6133.4|0
1658367000000|2022-07-21 01:30:00|6136.4|6133.4|6145.1|6142.1|6146.8|6143.8|6136.4|6133.4|0
1658367300000|2022-07-21 01:35:00|6146.8|6143.8|6146.9|6143.9|6148.6|6145.6|6145.1|6142.1|0
1658367600000|2022-07-21 01:40:00|6148.6|6145.6|6150.2|6147.2|6153.6|6150.6|6148.6|6145.6|0
1658367900000|2022-07-21 01:45:00|6151.9|6148.9|6148.6|6145.6|6151.9|6148.9|6145.1|6142.1|0
1658368200000|2022-07-21 01:50:00|6148.7|6145.7|6143.6|6140.6|6148.7|6145.7|6143.5|6140.5|0
1658368500000|2022-07-21 01:55:00|6144.4|6141.4|6148.6|6145.6|6150.3|6147.3|6143.6|6140.6|0
1658368800000|2022-07-21 02:00:00|6146.9|6143.9|6152.1|6149.1|6153.7|6150.7|6145.2|6142.2|0
1658369100000|2022-07-21 02:05:00|6153.8|6150.8|6152.1|6149.1|6153.8|6150.8|6150.4|6147.4|0
1658369400000|2022-07-21 02:10:00|6153.8|6150.8|6153.8|6150.8|6155.5|6152.5|6152.1|6149.1|0
1658369700000|2022-07-21 02:15:00|6154.6|6151.6|6153.8|6150.8|6155.5|6152.5|6152.1|6149.1|0
1658370000000|2022-07-21 02:20:00|6155.5|6152.5|6153.8|6150.8|6157.3|6154.3|6153.8|6150.8|0
1658370300000|2022-07-21 02:25:00|6154.7|6151.7|6153.9|6150.9|6156.4|6153.4|6153.8|6150.8|0
1658370600000|2022-07-21 02:30:00|6153.8|6150.8|6153.9|6150.9|6155.6|6152.6|6152.1|6149.1|0
1658370900000|2022-07-21 02:35:00|6155.5|6152.5|6155.6|6152.6|6155.6|6152.6|6153.8|6150.8|0
1658371200000|2022-07-21 02:40:00|6154.8|6151.8|6152.2|6149.2|6155.6|6152.6|6152.2|6149.2|0
1658371500000|2022-07-21 02:45:00|6151.4|6148.4|6152.1|6149.1|6154|6151|6151.4|6148.4|0
1658371800000|2022-07-21 02:50:00|6152|6149|6150.4|6147.4|6152.1|6149.1|6150.3|6147.3|0
1658372100000|2022-07-21 02:55:00|6151.2|6148.2|6152|6149|6152|6149|6150.3|6147.3|0
1658372400000|2022-07-21 03:00:00|6150.4|6147.4|6152.9|6149.9|6153.7|6150.7|6148.6|6145.6|0
1658372700000|2022-07-21 03:05:00|6153.7|6150.7|6156.3|6153.3|6157.1|6154.1|6152|6149|0
1658373000000|2022-07-21 03:10:00|6157.1|6154.1|6158.9|6155.9|6160.6|6157.6|6155.4|6152.4|0
1658373300000|2022-07-21 03:15:00|6159.7|6156.7|6158.8|6155.8|6160.6|6157.6|6157.1|6154.1|0
1658373600000|2022-07-21 03:20:00|6157.1|6154.1|6155.5|6152.5|6158.9|6155.9|6153.8|6150.8|0
1658373900000|2022-07-21 03:25:00|6157.2|6154.2|6155.5|6152.5|6157.2|6154.2|6155.5|6152.5|0
1658374200000|2022-07-21 03:30:00|6156.4|6153.4|6152.1|6149.1|6156.4|6153.4|6152.1|6149.1|0
1658374500000|2022-07-21 03:35:00|6150.4|6147.4|6152.2|6149.2|6152.2|6149.2|6150.4|6147.4|0
1658374800000|2022-07-21 03:40:00|6150.5|6147.5|6150.5|6147.5|6152.2|6149.2|6148.8|6145.8|0
1658375100000|2022-07-21 03:45:00|6152.2|6149.2|6152.2|6149.2|6153.9|6150.9|6150.5|6147.5|0
1658375400000|2022-07-21 03:50:00|6152.3|6149.3|6153.9|6150.9|6153.9|6150.9|6152.2|6149.2|0
1658375700000|2022-07-21 03:55:00|6152.2|6149.2|6150.5|6147.5|6152.2|6149.2|6150.5|6147.5|0
1658376000000|2022-07-21 04:00:00|6152.2|6149.2|6153.9|6150.9|6155.7|6152.7|6152.2|6149.2|0
1658376300000|2022-07-21 04:05:00|6155.6|6152.6|6153.9|6150.9|6155.6|6152.6|6153.9|6150.9|0
1658376600000|2022-07-21 04:10:00|6153.8|6150.8|6153.9|6150.9|6153.9|6150.9|6152.1|6149.1|0
1658376900000|2022-07-21 04:15:00|6154.8|6151.8|6153.9|6150.9|6155.6|6152.6|6153.9|6150.9|0
1658377200000|2022-07-21 04:20:00|6153.1|6150.1|6150.5|6147.5|6153.1|6150.1|6150.5|6147.5|0
1658377500000|2022-07-21 04:25:00|6148.8|6145.8|6150.5|6147.5|6152.2|6149.2|6148.8|6145.8|0
1658377800000|2022-07-21 04:30:00|6153.8|6150.8|6163.9|6160.9|6165.4|6162.4|6153|6150|0
1658378100000|2022-07-21 04:35:00|6163.8|6160.8|6161.9|6158.9|6163.8|6160.8|6158.5|6155.5|0
1658378400000|2022-07-21 04:40:00|6163.6|6160.6|6166.8|6163.8|6168.6|6165.6|6163.6|6160.6|0
1658378700000|2022-07-21 04:45:00|6167.6|6164.6|6171.8|6168.8|6171.9|6168.9|6165.1|6162.1|0
1658379000000|2022-07-21 04:50:00|6172.7|6169.7|6176.9|6173.9|6179.5|6176.5|6172.7|6169.7|0
1658379300000|2022-07-21 04:55:00|6177|6174|6174.3|6171.3|6179|6176|6174.3|6171.3|0
1658379600000|2022-07-21 05:00:00|6174.4|6171.4|6166.2|6163.2|6174.4|6171.4|6160.9|6157.9|0
1658379900000|2022-07-21 05:05:00|6167.9|6164.9|6173|6170|6174.7|6171.7|6166.1|6163.1|0
1658380200000|2022-07-21 05:10:00|6173.9|6170.9|6171|6168|6176.5|6173.5|6171|6168|0
1658380500000|2022-07-21 05:15:00|6171.1|6168.1|6167.7|6164.7|6172.7|6169.7|6165.1|6162.1|0
1658380800000|2022-07-21 05:20:00|6167.6|6164.6|6167.7|6164.7|6169.4|6166.4|6167.6|6164.6|0
1658381100000|2022-07-21 05:25:00|6167.8|6164.8|6168.9|6165.9|6168.9|6165.9|6165.5|6162.5|0
1658381400000|2022-07-21 05:30:00|6169.1|6166.1|6169.1|6166.1|6170.9|6167.9|6167.5|6164.5|0
1658381700000|2022-07-21 05:35:00|6167.5|6164.5|6180.9|6177.9|6180.9|6177.9|6167.4|6164.4|0
1658382000000|2022-07-21 05:40:00|6179.2|6176.2|6182.7|6179.7|6182.7|6179.7|6179|6176|0
1658382300000|2022-07-21 05:45:00|6184.4|6181.4|6203|6200|6203.4|6200.4|6182.5|6179.5|0
1658382600000|2022-07-21 05:50:00|6202.2|6199.2|6199.2|6196.2|6207.7|6204.7|6199.2|6196.2|0
1658382900000|2022-07-21 05:55:00|6197.5|6194.5|6192.2|6189.2|6199.3|6196.3|6188.8|6185.8|0
1658383200000|2022-07-21 06:00:00|6193.9|6190.9|6182.6|6180.6|6196.1|6192.6|6180.9|6178.9|305
1658383500000|2022-07-21 06:05:00|6181.9|6179.9|6186.6|6184.6|6190.1|6188.1|6179.9|6177.9|145
1658383800000|2022-07-21 06:10:00|6186.9|6184.9|6188.4|6186.4|6190.1|6188.1|6185.1|6183.1|88
1658384100000|2022-07-21 06:15:00|6188.1|6186.1|6186.1|6184.1|6189.9|6187.9|6179.9|6177.9|52
1658384400000|2022-07-21 06:20:00|6186.6|6184.6|6180.4|6178.4|6187.4|6185.4|6180.1|6178.1|80
1658384700000|2022-07-21 06:25:00|6180.6|6178.6|6175.1|6173.1|6182.9|6180.9|6173.9|6171.9|61
1658385000000|2022-07-21 06:30:00|6175.4|6173.4|6166.4|6164.4|6176.4|6174.4|6166.1|6164.1|51
1658385300000|2022-07-21 06:35:00|6166.1|6164.1|6172.4|6170.4|6172.6|6170.6|6163.4|6161.4|63
1658385600000|2022-07-21 06:40:00|6172.1|6170.1|6168.9|6166.9|6172.9|6170.9|6168.9|6166.9|24
1658385900000|2022-07-21 06:45:00|6168.6|6166.6|6163.6|6161.6|6170.6|6168.6|6163.1|6161.1|27
1658386200000|2022-07-21 06:50:00|6163.4|6161.4|6162.9|6160.9|6164.6|6162.6|6156.1|6154.1|204
1658386500000|2022-07-21 06:55:00|6163.1|6161.1|6160.4|6158.4|6164.9|6162.9|6152.4|6150.4|294
1658386800000|2022-07-21 07:00:00|6160.9|6158.9|6176.1|6175.1|6181.6|6180.6|6155.1|6154.1|2677
1658387100000|2022-07-21 07:05:00|6175.9|6174.9|6198.1|6197.1|6200.6|6199.6|6172.6|6171.6|1381
1658387400000|2022-07-21 07:10:00|6198.6|6197.6|6189.4|6188.4|6204.9|6203.9|6189.4|6188.4|1192
1658387700000|2022-07-21 07:15:00|6189.6|6188.6|6198.1|6197.1|6198.4|6197.4|6178.6|6177.6|897
1658388000000|2022-07-21 07:20:00|6197.1|6196.1|6198.1|6197.1|6203.1|6202.1|6189.6|6188.6|927
1658388300000|2022-07-21 07:25:00|6197.6|6196.6|6181.1|6180.1|6202.4|6201.4|6181.1|6180.1|684
1658388600000|2022-07-21 07:30:00|6181.9|6180.9|6175.9|6174.9|6186.6|6185.6|6173.1|6172.1|532
1658388900000|2022-07-21 07:35:00|6176.1|6175.1|6181.1|6180.1|6181.1|6180.1|6169.6|6168.6|513
1658389200000|2022-07-21 07:40:00|6181|6180|6167.8|6166.8|6183.5|6182.5|6167.8|6166.8|440
1658389500000|2022-07-21 07:45:00|6168.5|6167.5|6177.3|6176.3|6180.8|6179.8|6167.5|6166.5|555
1658389800000|2022-07-21 07:50:00|6177.5|6176.5|6176.5|6175.5|6180|6179|6172|6171|574
1658390100000|2022-07-21 07:55:00|6176.8|6175.8|6166.8|6165.8|6180.5|6179.5|6165.3|6164.3|588
1658390400000|2022-07-21 08:00:00|6168|6167|6163.8|6162.8|6175.5|6174.5|6163|6162|540
1658390700000|2022-07-21 08:05:00|6163.5|6162.5|6167|6166|6170.5|6169.5|6159|6158|385
1658391000000|2022-07-21 08:10:00|6166.8|6165.8|6164|6163|6172.8|6171.8|6160.5|6159.5|396
1658391300000|2022-07-21 08:15:00|6164.3|6163.3|6160|6159|6166.8|6165.8|6157.5|6156.5|368
1658391600000|2022-07-21 08:20:00|6160.3|6159.3|6144|6143|6161.8|6160.8|6142.3|6141.3|582
1658391900000|2022-07-21 08:25:00|6144.3|6143.3|6158|6157|6158.3|6157.3|6143.5|6142.5|352
1658392200000|2022-07-21 08:30:00|6158.3|6157.3|6167|6166|6167.5|6166.5|6152.5|6151.5|311
1658392500000|2022-07-21 08:35:00|6167.3|6166.3|6166|6165|6170|6169|6160|6159|360
1658392800000|2022-07-21 08:40:00|6166.5|6165.5|6160|6159|6168|6167|6149.5|6148.5|768
1658393100000|2022-07-21 08:45:00|6160.3|6159.3|6158.3|6157.3|6166.5|6165.5|6157|6156|370
1658393400000|2022-07-21 08:50:00|6158.5|6157.5|6165.5|6164.5|6166.5|6165.5|6157.8|6156.8|262
1658393700000|2022-07-21 08:55:00|6165.8|6164.8|6176.3|6175.3|6178|6177|6164.5|6163.5|366
1658394000000|2022-07-21 09:00:00|6176.5|6175.5|6165.3|6164.3|6176.8|6175.8|6159.8|6158.8|441
1658394300000|2022-07-21 09:05:00|6165|6164|6171.5|6170.5|6172|6171|6163|6162|169
1658394600000|2022-07-21 09:10:00|6171.8|6170.8|6176.8|6175.8|6177.5|6176.5|6171.8|6170.8|273
1658394900000|2022-07-21 09:15:00|6176.5|6175.5|6180.3|6179.3|6181.5|6180.5|6169.5|6168.5|433
1658395200000|2022-07-21 09:20:00|6180|6179|6179.5|6178.5|6187.3|6186.3|6176.8|6175.8|789
1658395500000|2022-07-21 09:25:00|6179.8|6178.8|6177|6176|6184|6183|6176.5|6175.5|393
1658395800000|2022-07-21 09:30:00|6176.8|6175.8|6179.5|6178.5|6181|6180|6173.5|6172.5|264
1658396100000|2022-07-21 09:35:00|6180|6179|6183|6182|6183|6182|6172.5|6171.5|363
1658396400000|2022-07-21 09:40:00|6182.8|6181.8|6186.5|6185.5|6189.5|6188.5|6179.5|6178.5|416
1658396700000|2022-07-21 09:45:00|6186.3|6185.3|6190|6189|6193.8|6192.8|6184|6183|267
1658397000000|2022-07-21 09:50:00|6189.8|6188.8|6197|6196|6198.3|6197.3|6186.8|6185.8|378
1658397300000|2022-07-21 09:55:00|6196.8|6195.8|6200.5|6199.5|6200.8|6199.8|6192.3|6191.3|453
1658397600000|2022-07-21 10:00:00|6200.3|6199.3|6204.8|6203.8|6206.8|6205.8|6197|6196|475
1658397900000|2022-07-21 10:05:00|6204.5|6203.5|6214.3|6213.3|6214.5|6213.5|6198.3|6197.3|418
1658398200000|2022-07-21 10:10:00|6214.5|6213.5|6211.3|6210.3|6215.3|6214.3|6207|6206|287
1658398500000|2022-07-21 10:15:00|6211|6210|6214.3|6213.3|6214.8|6213.8|6207.5|6206.5|257
1658398800000|2022-07-21 10:20:00|6214.5|6213.5|6213|6212|6219.8|6218.8|6213|6212|453
1658399100000|2022-07-21 10:25:00|6212.8|6211.8|6213.5|6212.5|6218.3|6217.3|6211.8|6210.8|143
1658399400000|2022-07-21 10:30:00|6213.8|6212.8|6216.8|6215.8|6217|6216|6212.3|6211.3|149
1658399700000|2022-07-21 10:35:00|6217|6216|6216.8|6215.8|6218.5|6217.5|6211.3|6210.3|261
1658400000000|2022-07-21 10:40:00|6217|6216|6209.5|6208.5|6217.5|6216.5|6206|6205|260
1658400300000|2022-07-21 10:45:00|6209.3|6208.3|6203.8|6202.8|6210.3|6209.3|6203.3|6202.3|176
1658400600000|2022-07-21 10:50:00|6203.5|6202.5|6202.5|6201.5|6207|6206|6201.3|6200.3|170
1658400900000|2022-07-21 10:55:00|6202.3|6201.3|6203.8|6202.8|6207|6206|6200|6199|207
1658401200000|2022-07-21 11:00:00|6204|6203|6203.3|6202.3|6205.8|6204.8|6200.8|6199.8|260
1658401500000|2022-07-21 11:05:00|6203|6202|6205.3|6204.3|6207.5|6206.5|6199.5|6198.5|278
1658401800000|2022-07-21 11:10:00|6205.5|6204.5|6205|6204|6205.5|6204.5|6202|6201|135
1658402100000|2022-07-21 11:15:00|6204.8|6203.8|6203.5|6202.5|6205.8|6204.8|6202|6201|154
1658402400000|2022-07-21 11:20:00|6203.3|6202.3|6194|6193|6205|6204|6193.8|6192.8|188
1658402700000|2022-07-21 11:25:00|6194.3|6193.3|6193.3|6192.3|6197.5|6196.5|6191.8|6190.8|186
1658403000000|2022-07-21 11:30:00|6193.5|6192.5|6191.5|6190.5|6196.3|6195.3|6189|6188|211
1658403300000|2022-07-21 11:35:00|6191.8|6190.8|6185.5|6184.5|6193.5|6192.5|6182.8|6181.8|251
1658403600000|2022-07-21 11:40:00|6185.7|6184.7|6187.7|6186.7|6189.7|6188.7|6185|6184|235
1658403900000|2022-07-21 11:45:00|6187.5|6186.5|6197.5|6196.5|6197.7|6196.7|6187|6186|157
1658404200000|2022-07-21 11:50:00|6197.2|6196.2|6196.2|6195.2|6198.5|6197.5|6195.2|6194.2|176
1658404500000|2022-07-21 11:55:00|6196|6195|6193.5|6192.5|6196|6195|6191.2|6190.2|218
1658404800000|2022-07-21 12:00:00|6193.7|6192.7|6196.2|6195.2|6198.7|6197.7|6193.2|6192.2|347
1658405100000|2022-07-21 12:05:00|6196.5|6195.5|6195.7|6194.7|6203.2|6202.2|6193.7|6192.7|458
1658405400000|2022-07-21 12:10:00|6196|6195|6190.7|6189.7|6197.7|6196.7|6187|6186|386
1658405700000|2022-07-21 12:15:00|6191.2|6190.2|6197.7|6196.7|6199|6198|6156.2|6155.2|2179
1658406000000|2022-07-21 12:20:00|6197.5|6196.5|6206.2|6205.2|6218.7|6217.7|6195.5|6194.5|1786
1658406300000|2022-07-21 12:25:00|6206|6205|6198.5|6197.5|6206|6205|6189|6188|471
1658406600000|2022-07-21 12:30:00|6198.2|6197.2|6215.2|6214.2|6215.7|6214.7|6195.2|6194.2|765
1658406900000|2022-07-21 12:35:00|6215|6214|6221.2|6220.2|6222.5|6221.5|6212.2|6211.2|743
1658407200000|2022-07-21 12:40:00|6221|6220|6231.5|6230.5|6232.7|6231.7|6218.7|6217.7|579
1658407500000|2022-07-21 12:45:00|6231.7|6230.7|6226.2|6225.2|6237.2|6236.2|6224.7|6223.7|941
1658407800000|2022-07-21 12:50:00|6226|6225|6212.5|6211.5|6227.2|6226.2|6211.7|6210.7|611
1658408100000|2022-07-21 12:55:00|6212|6211|6217.5|6216.5|6224.2|6223.2|6212|6211|457
1658408400000|2022-07-21 13:00:00|6217.2|6216.2|6215.2|6214.2|6220.5|6219.5|6212.5|6211.5|612
1658408700000|2022-07-21 13:05:00|6215.5|6214.5|6187.7|6186.7|6216.7|6215.7|6185.7|6184.7|1125
1658409000000|2022-07-21 13:10:00|6188|6187|6179.7|6178.7|6196.2|6195.2|6178.7|6177.7|1150
1658409300000|2022-07-21 13:15:00|6179.5|6178.5|6156.7|6155.7|6185.5|6184.5|6156|6155|1327
1658409600000|2022-07-21 13:20:00|6157|6156|6159.2|6158.2|6166.2|6165.2|6152|6151|1189
1658409900000|2022-07-21 13:25:00|6159.5|6158.5|6168.2|6167.2|6170.7|6169.7|6159.5|6158.5|489
1658410200000|2022-07-21 13:30:00|6168.7|6167.7|6162.2|6161.2|6178.2|6177.2|6161.7|6160.7|1191
1658410500000|2022-07-21 13:35:00|6161.7|6160.7|6168.2|6167.2|6174.5|6173.5|6158|6157|762
1658410800000|2022-07-21 13:40:00|6166.7|6165.7|6175.2|6174.2|6180|6179|6163.7|6162.7|592
1658411100000|2022-07-21 13:45:00|6175|6174|6178.2|6177.2|6186.7|6185.7|6169.7|6168.7|1149
1658411400000|2022-07-21 13:50:00|6178.5|6177.5|6199.2|6198.2|6200.7|6199.7|6174.7|6173.7|511
1658411700000|2022-07-21 13:55:00|6199.5|6198.5|6198.5|6197.5|6203.7|6202.7|6195.7|6194.7|420
1658412000000|2022-07-21 14:00:00|6198.7|6197.7|6182.2|6181.2|6208.7|6207.7|6182.2|6181.2|473
1658412300000|2022-07-21 14:05:00|6181.2|6180.2|6187.7|6186.7|6192.2|6191.2|6179|6178|393
1658412600000|2022-07-21 14:10:00|6187|6186|6175.8|6174.8|6191.5|6190.5|6173.3|6172.3|485
1658412900000|2022-07-21 14:15:00|6175.5|6174.5|6192.5|6191.5|6195|6194|6174.8|6173.8|477
1658413200000|2022-07-21 14:20:00|6192.8|6191.8|6182.8|6181.8|6197.8|6196.8|6181.5|6180.5|815
1658413500000|2022-07-21 14:25:00|6182.5|6181.5|6170.8|6169.8|6183.3|6182.3|6169.8|6168.8|347
1658413800000|2022-07-21 14:30:00|6170.5|6169.5|6173|6172|6175.8|6174.8|6168|6167|371
1658414100000|2022-07-21 14:35:00|6173.3|6172.3|6191|6190|6191|6190|6173.3|6172.3|499
1658414400000|2022-07-21 14:40:00|6191.3|6190.3|6194.3|6193.3|6197|6196|6186.8|6185.8|419
1658414700000|2022-07-21 14:45:00|6194.5|6193.5|6187|6186|6195.8|6194.8|6185.3|6184.3|281
1658415000000|2022-07-21 14:50:00|6186.8|6185.8|6191|6190|6191|6190|6185|6184|260
1658415300000|2022-07-21 14:55:00|6191.3|6190.3|6203.3|6202.3|6205.8|6204.8|6188.8|6187.8|693
1658415600000|2022-07-21 15:00:00|6202.5|6201.5|6205|6204|6205.5|6204.5|6198.5|6197.5|425
1658415900000|2022-07-21 15:05:00|6205.3|6204.3|6196.3|6195.3|6206.5|6205.5|6196.3|6195.3|283
1658416200000|2022-07-21 15:10:00|6196.8|6195.8|6196.5|6195.5|6198.5|6197.5|6191.8|6190.8|356
1658416500000|2022-07-21 15:15:00|6196.3|6195.3|6192|6191|6199|6198|6190.3|6189.3|923
1658416800000|2022-07-21 15:20:00|6192.3|6191.3|6181.8|6180.8|6194.8|6193.8|6180.3|6179.3|1299
1658417100000|2022-07-21 15:25:00|6182|6181|6187|6186|6187.8|6186.8|6181.5|6180.5|1942
1658417400000|2022-07-21 15:30:00|6188.3|6186.3|6201.3|6199.3|6205.5|6203.5|6186.3|6184.3|3466
1658417700000|2022-07-21 15:35:00|6200.8|6198.8|6195.5|6193.5|6208.5|6206.5|6195.5|6193.5|1480
1658418000000|2022-07-21 15:40:00|6195.8|6193.8|6194.5|6192.5|6198.5|6196.5|6193.8|6191.8|265
1658418300000|2022-07-21 15:45:00|6194.8|6192.8|6189.3|6187.3|6197.5|6195.5|6189|6187|204
1658418600000|2022-07-21 15:50:00|6189.5|6187.5|6191|6189|6193.3|6191.3|6188.3|6186.3|182
1658418900000|2022-07-21 15:55:00|6190.8|6188.8|6192|6190|6194.3|6192.3|6190.5|6188.5|242
1658419200000|2022-07-21 16:00:00|6191.8|6189.8|6201.5|6199.5|6202.8|6200.8|6191|6189|202
1658419500000|2022-07-21 16:05:00|6201.3|6199.3|6207|6205|6208.3|6206.3|6199.5|6197.5|235
1658419800000|2022-07-21 16:10:00|6206.8|6204.8|6202.5|6200.5|6208.5|6206.5|6198.5|6196.5|123
1658420100000|2022-07-21 16:15:00|6202.8|6200.8|6203.5|6201.5|6205.8|6203.8|6200|6198|69
1658420400000|2022-07-21 16:20:00|6203.8|6201.8|6201.8|6199.8|6204.3|6202.3|6198.5|6196.5|48
1658420700000|2022-07-21 16:25:00|6201.5|6199.5|6207|6205|6207.5|6205.5|6200.3|6198.3|83
1658421000000|2022-07-21 16:30:00|6206.8|6204.8|6208.5|6206.5|6210.5|6208.5|6206.5|6204.5|167
1658421300000|2022-07-21 16:35:00|6208.3|6206.3|6210.3|6208.3|6211.3|6209.3|6207|6205|72
1658421600000|2022-07-21 16:40:00|6210.5|6208.5|6205|6203|6210.5|6208.5|6204.8|6202.8|69
1658421900000|2022-07-21 16:45:00|6204.8|6202.8|6203.3|6201.3|6205.8|6203.8|6201.8|6199.8|82
1658422200000|2022-07-21 16:50:00|6203.8|6201.8|6204.3|6202.3|6208.3|6206.3|6203.5|6201.5|65
1658422500000|2022-07-21 16:55:00|6204.5|6202.5|6205.8|6203.8|6206.8|6204.8|6202.5|6200.5|169
1658422800000|2022-07-21 17:00:00|6206|6204|6204.5|6202.5|6207.3|6205.3|6202|6200|127
1658423100000|2022-07-21 17:05:00|6204.3|6202.3|6204.5|6202.5|6209.3|6207.3|6203|6201|62
1658423400000|2022-07-21 17:10:00|6204.8|6202.8|6198.5|6196.5|6205.8|6203.8|6197.8|6195.8|87
1658423700000|2022-07-21 17:15:00|6198.8|6196.8|6202|6200|6204.8|6202.8|6197.5|6195.5|66
1658424000000|2022-07-21 17:20:00|6202.3|6200.3|6197|6195|6205|6203|6197|6195|53
1658424300000|2022-07-21 17:25:00|6197.3|6195.3|6194.8|6192.8|6198|6196|6194|6192|80
1658424600000|2022-07-21 17:30:00|6195|6193|6182.3|6180.3|6196.8|6194.8|6178.5|6176.5|759
1658424900000|2022-07-21 17:35:00|6182|6180|6189.3|6187.3|6190.8|6188.8|6179.3|6177.3|85
1658425200000|2022-07-21 17:40:00|6189|6187|6189.8|6187.8|6191.8|6189.8|6187.5|6185.5|40
1658425500000|2022-07-21 17:45:00|6189.5|6187.5|6185.3|6183.3|6190.3|6188.3|6185|6183|23
1658425800000|2022-07-21 17:50:00|6185|6183|6177|6175|6185|6183|6177|6175|36
1658426100000|2022-07-21 17:55:00|6176.8|6174.8|6182|6180|6183|6181|6176.3|6174.3|125
1658426400000|2022-07-21 18:00:00|6182.5|6180.5|6183.5|6181.5|6185.5|6183.5|6180.8|6178.8|85
1658426700000|2022-07-21 18:05:00|6183.8|6181.8|6187.5|6185.5|6189|6187|6182.3|6180.3|31
1658427000000|2022-07-21 18:10:00|6187.3|6185.3|6190|6188|6190|6188|6185.5|6183.5|34
1658427300000|2022-07-21 18:15:00|6189.8|6187.8|6190|6188|6192|6190|6187.3|6185.3|48
1658427600000|2022-07-21 18:20:00|6190.3|6188.3|6189|6187|6191|6189|6188.5|6186.5|26
1658427900000|2022-07-21 18:25:00|6188.8|6186.8|6190|6188|6190.3|6188.3|6185.8|6183.8|60
1658428200000|2022-07-21 18:30:00|6190.3|6188.3|6184.3|6182.3|6190.5|6188.5|6184.3|6182.3|56
1658428500000|2022-07-21 18:35:00|6184.5|6182.5|6187|6185|6187|6185|6181.5|6179.5|55
1658428800000|2022-07-21 18:40:00|6186.8|6184.8|6181.3|6179.3|6188.3|6186.3|6181|6179|42
1658429100000|2022-07-21 18:45:00|6181|6179|6184|6182|6184|6182|6180.3|6178.3|17
1658429400000|2022-07-21 18:50:00|6184.3|6182.3|6184.3|6182.3|6185.5|6183.5|6181.5|6179.5|44
1658429700000|2022-07-21 18:55:00|6184.5|6182.5|6184.5|6182.5|6188.8|6186.8|6183.5|6181.5|55
1658430000000|2022-07-21 19:00:00|6184.8|6182.8|6191|6189|6191|6189|6184.5|6182.5|50
1658430300000|2022-07-21 19:05:00|6190.8|6188.8|6197.5|6195.5|6197.5|6195.5|6189.3|6187.3|50
1658430600000|2022-07-21 19:10:00|6197.3|6195.3|6193.5|6191.5|6197.3|6195.3|6190.5|6188.5|48
1658430900000|2022-07-21 19:15:00|6193.3|6191.3|6192.5|6190.5|6194.3|6192.3|6190|6188|31
1658431200000|2022-07-21 19:20:00|6192.8|6190.8|6190.5|6188.5|6192.8|6190.8|6190.3|6188.3|21
1658431500000|2022-07-21 19:25:00|6190.8|6188.8|6195|6193|6195.8|6193.8|6190.8|6188.8|25
1658431800000|2022-07-21 19:30:00|6194.8|6192.8|6195.3|6193.3|6197|6195|6191.3|6189.3|58
1658432100000|2022-07-21 19:35:00|6195.8|6193.8|6192.8|6190.8|6198.8|6196.8|6192.8|6190.8|58
1658432400000|2022-07-21 19:40:00|6193.3|6191.3|6199.5|6197.5|6199.5|6197.5|6193.3|6191.3|55
1658432700000|2022-07-21 19:45:00|6199.8|6197.8|6200|6198|6200.3|6198.3|6196.8|6194.8|104
1658433000000|2022-07-21 19:50:00|6200.3|6198.3|6209.5|6207.5|6209.5|6207.5|6200.3|6198.3|195
1658433300000|2022-07-21 19:55:00|6210|6208|6207.8|6205.8|6215.8|6213.8|6207.3|6205.3|218
1658433600000|2022-07-21 20:00:00|6206.7|6202.7|6207.8|6203.8|6212.6|6208.6|6206.6|6202.6|0
1658433900000|2022-07-21 20:05:00|6207.7|6203.7|6205.2|6201.2|6207.7|6203.7|6204.8|6200.8|0
1658434200000|2022-07-21 20:10:00|6204.8|6200.8|6191.8|6187.8|6204.8|6200.8|6191.8|6187.8|0
1658434500000|2022-07-21 20:15:00|6191.9|6187.9|6189.1|6185.1|6194.3|6190.3|6188.1|6184.1|0
1658434800000|2022-07-21 20:20:00|6189.5|6185.5|6190.4|6186.4|6192.1|6188.1|6186.4|6182.4|0
1658435100000|2022-07-21 20:25:00|6190.7|6186.7|6190.7|6186.7|6191.8|6187.8|6190.4|6186.4|0
1658435400000|2022-07-21 20:30:00|6190.9|6186.9|6192.2|6188.2|6192.9|6188.9|6190.7|6186.7|0
1658435700000|2022-07-21 20:35:00|6192.5|6188.5|6192.6|6188.6|6195|6191|6192.5|6188.5|0
1658436000000|2022-07-21 20:40:00|6192.9|6188.9|6191.1|6187.1|6194|6190|6191.1|6187.1|0
1658436300000|2022-07-21 20:45:00|6191.4|6187.4|6192.1|6188.1|6192.1|6188.1|6190.4|6186.4|0
1658436600000|2022-07-21 20:50:00|6191.1|6187.1|6190.7|6186.7|6192.1|6188.1|6190.4|6186.4|0
1658436900000|2022-07-21 20:55:00|6190.4|6186.4|6194.2|6190.2|6194.4|6190.4|6190.4|6186.4|0
1658437200000|2022-07-21 21:00:00|6194.1|6190.1|6193.4|6189.4|6194.4|6190.4|6193.2|6189.2|0
1658437500000|2022-07-21 21:05:00|6193.7|6189.7|6193.6|6189.6|6194|6190|6192.9|6188.9|0
1658437800000|2022-07-21 21:10:00|6193.3|6189.3|6194.3|6190.3|6194.5|6190.5|6193.3|6189.3|0
1658438100000|2022-07-21 21:15:00|6194.5|6190.5|6194.5|6190.5|6194.8|6190.8|6193.8|6189.8|0
1658438400000|2022-07-21 21:20:00|6194.6|6190.6|6193.3|6189.3|6194.6|6190.6|6192.9|6188.9|0
1658438700000|2022-07-21 21:25:00|6193.4|6189.4|6192.7|6188.7|6193.4|6189.4|6192.4|6188.4|0
1658439000000|2022-07-21 21:30:00|6192.9|6188.9|6193.1|6189.1|6193.1|6189.1|6192.2|6188.2|0
1658439300000|2022-07-21 21:35:00|6192.7|6188.7|6192.8|6188.8|6193.8|6189.8|6192.7|6188.7|0
1658439600000|2022-07-21 21:40:00|6192.6|6188.6|6192.8|6188.8|6192.8|6188.8|6192.6|6188.6|0
1658439900000|2022-07-21 21:45:00|6192.6|6188.6|6192.1|6188.1|6192.7|6188.7|6191.8|6187.8|0
1658440200000|2022-07-21 21:50:00|6191.8|6187.8|6192.1|6188.1|6193|6189|6191.1|6187.1|0
1658440500000|2022-07-21 21:55:00|6191.8|6187.8|6191.4|6187.4|6191.8|6187.8|6191.4|6187.4|0
1658440800000|2022-07-21 22:00:00|6189.4|6185.4|6185.6|6181.6|6191.7|6187.7|6185.6|6181.6|0
1658441100000|2022-07-21 22:05:00|6185.4|6181.4|6184.4|6180.4|6185.8|6181.8|6182.2|6178.2|0
1658441400000|2022-07-21 22:10:00|6184.8|6180.8|6186.3|6182.3|6186.3|6182.3|6182.3|6178.3|0
1658441700000|2022-07-21 22:15:00|6185.9|6181.9|6189.8|6185.8|6189.8|6185.8|6184.7|6180.7|0
1658442000000|2022-07-21 22:20:00|6189.4|6185.4|6189.4|6185.4|6193.1|6189.1|6189.4|6185.4|0
1658442300000|2022-07-21 22:25:00|6189.6|6185.6|6191.5|6187.5|6192.7|6188.7|6189.1|6185.1|0
1658442600000|2022-07-21 22:30:00|6191.7|6187.7|6192|6188|6193.9|6189.9|6190.5|6186.5|0
1658442900000|2022-07-21 22:35:00|6191.3|6187.3|6188.9|6184.9|6191.3|6187.3|6188.6|6184.6|0
1658443200000|2022-07-21 22:40:00|6188.6|6184.6|6189.3|6185.3|6190|6186|6188.6|6184.6|0
1658443500000|2022-07-21 22:45:00|6189.1|6185.1|6190|6186|6190.7|6186.7|6187.9|6183.9|0
1658443800000|2022-07-21 22:50:00|6190.3|6186.3|6189|6185|6190.3|6186.3|6187.9|6183.9|0
1658444100000|2022-07-21 22:55:00|6189.3|6185.3|6188.8|6184.8|6190|6186|6188.6|6184.6|0
1658444400000|2022-07-21 23:00:00|6188.9|6184.9|6188.8|6184.8|6189.3|6185.3|6187.9|6183.9|0
1658444700000|2022-07-21 23:05:00|6189|6185|6188.2|6184.2|6189.3|6185.3|6187.5|6183.5|0
1658445000000|2022-07-21 23:10:00|6187.9|6183.9|6187.9|6183.9|6189.1|6185.1|6187.9|6183.9|0
1658445300000|2022-07-21 23:15:00|6187.4|6184.4|6186.7|6183.7|6188.4|6185.4|6185.7|6182.7|0
1658445600000|2022-07-21 23:20:00|6186.5|6183.5|6186.9|6183.9|6187.1|6184.1|6185.3|6182.3|0
1658445900000|2022-07-21 23:25:00|6186.7|6183.7|6189.2|6186.2|6189.5|6186.5|6186.4|6183.4|0
1658446200000|2022-07-21 23:30:00|6188.8|6185.8|6189.5|6186.5|6190.5|6187.5|6187.4|6184.4|0
1658446500000|2022-07-21 23:35:00|6189.3|6186.3|6187.4|6184.4|6189.3|6186.3|6186.7|6183.7|0
1658446800000|2022-07-21 23:40:00|6187.8|6184.8|6188.8|6185.8|6189.2|6186.2|6187.6|6184.6|0
1658447100000|2022-07-21 23:45:00|6188.5|6185.5|6188.5|6185.5|6189.5|6186.5|6186.9|6183.9|0
1658447400000|2022-07-21 23:50:00|6188.3|6185.3|6185.4|6182.4|6188.5|6185.5|6184.8|6181.8|0
1658447700000|2022-07-21 23:55:00|6185.7|6182.7|6185.4|6182.4|6186.4|6183.4|6184.5|6181.5|0
1658448000000|2022-07-22 00:00:00|6185.7|6182.7|6184.1|6181.1|6185.7|6182.7|6180.6|6177.6|0
1658448300000|2022-07-22 00:05:00|6184.5|6181.5|6185.2|6182.2|6187.7|6184.7|6182.4|6179.4|0
1658448600000|2022-07-22 00:10:00|6185.1|6182.1|6185.9|6182.9|6186.3|6183.3|6183.9|6180.9|0
1658448900000|2022-07-22 00:15:00|6185.8|6182.8|6181.9|6178.9|6185.9|6182.9|6180.3|6177.3|0
1658449200000|2022-07-22 00:20:00|6182.8|6179.8|6185.4|6182.4|6185.4|6182.4|6180.3|6177.3|0
1658449500000|2022-07-22 00:25:00|6187.1|6184.1|6186.2|6183.2|6187.1|6184.1|6185.3|6182.3|0
1658449800000|2022-07-22 00:30:00|6185.3|6182.3|6187|6184|6188.8|6185.8|6185.3|6182.3|0
1658450100000|2022-07-22 00:35:00|6187.1|6184.1|6191.3|6188.3|6192.1|6189.1|6185.3|6182.3|0
1658450400000|2022-07-22 00:40:00|6192.1|6189.1|6187|6184|6192.1|6189.1|6185.3|6182.3|0
1658450700000|2022-07-22 00:45:00|6188.7|6185.7|6192.1|6189.1|6192.1|6189.1|6187|6184|0
1658451000000|2022-07-22 00:50:00|6193.8|6190.8|6192.1|6189.1|6193.8|6190.8|6192.1|6189.1|0
1658451300000|2022-07-22 00:55:00|6195.4|6192.4|6195.5|6192.5|6195.5|6192.5|6193.7|6190.7|0
1658451600000|2022-07-22 01:00:00|6194.6|6191.6|6187|6184|6195.5|6192.5|6186.9|6183.9|0
1658451900000|2022-07-22 01:05:00|6187.8|6184.8|6188.6|6185.6|6188.7|6185.7|6187|6184|0
1658452200000|2022-07-22 01:10:00|6186.9|6183.9|6188.6|6185.6|6188.6|6185.6|6185.2|6182.2|0
1658452500000|2022-07-22 01:15:00|6187|6184|6185.2|6182.2|6188.6|6185.6|6181.8|6178.8|0
1658452800000|2022-07-22 01:20:00|6184.4|6181.4|6185.3|6182.3|6188.7|6185.7|6184.4|6181.4|0
1658453100000|2022-07-22 01:25:00|6187|6184|6188.7|6185.7|6190.4|6187.4|6185.3|6182.3|0
1658453400000|2022-07-22 01:30:00|6190.4|6187.4|6190.5|6187.5|6191.3|6188.3|6188.7|6185.7|0
1658453700000|2022-07-22 01:35:00|6191.3|6188.3|6192.2|6189.2|6193.9|6190.9|6188.8|6185.8|0
1658454000000|2022-07-22 01:40:00|6193.9|6190.9|6195.6|6192.6|6199|6196|6192.2|6189.2|0
1658454300000|2022-07-22 01:45:00|6193.9|6190.9|6188.8|6185.8|6193.9|6190.9|6188.8|6185.8|0
1658454600000|2022-07-22 01:50:00|6187.1|6184.1|6187.2|6184.2|6188.9|6185.9|6183.7|6180.7|0
1658454900000|2022-07-22 01:55:00|6188|6185|6190.5|6187.5|6190.6|6187.6|6187.1|6184.1|0
1658455200000|2022-07-22 02:00:00|6190.6|6187.6|6190.5|6187.5|6192.2|6189.2|6187.1|6184.1|0
1658455500000|2022-07-22 02:05:00|6190.6|6187.6|6187.1|6184.1|6190.6|6187.6|6187.1|6184.1|0
1658455800000|2022-07-22 02:10:00|6185.4|6182.4|6183.8|6180.8|6186.3|6183.3|6183.8|6180.8|0
1658456100000|2022-07-22 02:15:00|6184.6|6181.6|6187.1|6184.1|6187.2|6184.2|6183.7|6180.7|0
1658456400000|2022-07-22 02:20:00|6187.2|6184.2|6185.6|6182.6|6188.8|6185.8|6185.6|6182.6|0
1658456700000|2022-07-22 02:25:00|6187.3|6184.3|6185.6|6182.6|6187.3|6184.3|6183.9|6180.9|0
1658457000000|2022-07-22 02:30:00|6183.9|6180.9|6185.6|6182.6|6187.3|6184.3|6183.9|6180.9|0
1658457300000|2022-07-22 02:35:00|6185.5|6182.5|6182.3|6179.3|6185.6|6182.6|6182.3|6179.3|0
1658457600000|2022-07-22 02:40:00|6184|6181|6185.7|6182.7|6185.7|6182.7|6184|6181|0
1658457900000|2022-07-22 02:45:00|6185.8|6182.8|6187.2|6184.2|6187.4|6184.4|6185.8|6182.8|0
1658458200000|2022-07-22 02:50:00|6188.9|6185.9|6190.6|6187.6|6192.3|6189.3|6188.9|6185.9|0
1658458500000|2022-07-22 02:55:00|6188.9|6185.9|6187.3|6184.3|6190.6|6187.6|6187.2|6184.2|0
1658458800000|2022-07-22 03:00:00|6188.1|6185.1|6189|6186|6190.7|6187.7|6187.3|6184.3|0
1658459100000|2022-07-22 03:05:00|6188.9|6185.9|6190.6|6187.6|6192.3|6189.3|6188.9|6185.9|0
1658459400000|2022-07-22 03:10:00|6190.7|6187.7|6190.7|6187.7|6192.4|6189.4|6190.6|6187.6|0
1658459700000|2022-07-22 03:15:00|6192.4|6189.4|6189|6186|6192.4|6189.4|6188.1|6185.1|0
1658460000000|2022-07-22 03:20:00|6188.1|6185.1|6185.6|6182.6|6188.1|6185.1|6185.5|6182.5|0
1658460300000|2022-07-22 03:25:00|6186.4|6183.4|6187.3|6184.3|6187.3|6184.3|6185.6|6182.6|0
1658460600000|2022-07-22 03:30:00|6187.4|6184.4|6189|6186|6189.1|6186.1|6187.3|6184.3|0
1658460900000|2022-07-22 03:35:00|6189.1|6186.1|6187.4|6184.4|6189.1|6186.1|6187.3|6184.3|0
1658461200000|2022-07-22 03:40:00|6189|6186|6189.1|6186.1|6189.1|6186.1|6187.4|6184.4|0
1658461500000|2022-07-22 03:45:00|6187.4|6184.4|6189.1|6186.1|6189.1|6186.1|6187.4|6184.4|0
1658461800000|2022-07-22 03:50:00|6187.4|6184.4|6189|6186|6189.1|6186.1|6187.4|6184.4|0
1658462100000|2022-07-22 03:55:00|6189.1|6186.1|6190.7|6187.7|6190.8|6187.8|6189|6186|0
1658462400000|2022-07-22 04:00:00|6190.8|6187.8|6192.4|6189.4|6192.5|6189.5|6190.7|6187.7|0
1658462700000|2022-07-22 04:05:00|6194.1|6191.1|6195.8|6192.8|6195.8|6192.8|6194.1|6191.1|0
1658463000000|2022-07-22 04:10:00|6195.7|6192.7|6193.9|6190.9|6195.7|6192.7|6193.9|6190.9|0
1658463300000|2022-07-22 04:15:00|6193.1|6190.1|6193.9|6190.9|6193.9|6190.9|6192.2|6189.2|0
1658463600000|2022-07-22 04:20:00|6194|6191|6193.9|6190.9|6195.6|6192.6|6193.9|6190.9|0
1658463900000|2022-07-22 04:25:00|6193.8|6190.8|6192.1|6189.1|6193.9|6190.9|6192.1|6189.1|0
1658464200000|2022-07-22 04:30:00|6192.2|6189.2|6188.7|6185.7|6192.2|6189.2|6188.7|6185.7|0
1658464500000|2022-07-22 04:35:00|6188.8|6185.8|6188.8|6185.8|6190.5|6187.5|6188.7|6185.7|0
1658464800000|2022-07-22 04:40:00|6188.7|6185.7|6187.1|6184.1|6188.7|6185.7|6186.2|6183.2|0
1658465100000|2022-07-22 04:45:00|6187|6184|6185.5|6182.5|6187.2|6184.2|6185.4|6182.4|0
1658465400000|2022-07-22 04:50:00|6185.4|6182.4|6187.1|6184.1|6187.1|6184.1|6185.4|6182.4|0
1658465700000|2022-07-22 04:55:00|6187.2|6184.2|6187.1|6184.1|6188.8|6185.8|6185.4|6182.4|0
1658466000000|2022-07-22 05:00:00|6185.4|6182.4|6185.5|6182.5|6188.9|6185.9|6183.7|6180.7|0
1658466300000|2022-07-22 05:05:00|6185.6|6182.6|6175.5|6172.5|6185.6|6182.6|6175.4|6172.4|0
1658466600000|2022-07-22 05:10:00|6173.9|6170.9|6170.6|6167.6|6173.9|6170.9|6163.7|6160.7|0
1658466900000|2022-07-22 05:15:00|6170.5|6167.5|6171.2|6168.2|6172.8|6169.8|6168.9|6165.9|0
1658467200000|2022-07-22 05:20:00|6171.1|6168.1|6173|6170|6173|6170|6171.1|6168.1|0
1658467500000|2022-07-22 05:25:00|6174.7|6171.7|6178.3|6175.3|6180|6177|6174.7|6171.7|0
1658467800000|2022-07-22 05:30:00|6178.2|6175.2|6173.8|6170.8|6178.3|6175.3|6171.4|6168.4|0
1658468100000|2022-07-22 05:35:00|6173.9|6170.9|6173.7|6170.7|6173.9|6170.9|6172|6169|0
1658468400000|2022-07-22 05:40:00|6172|6169|6175.4|6172.4|6177.1|6174.1|6172|6169|0
1658468700000|2022-07-22 05:45:00|6173.7|6170.7|6173.6|6170.6|6177.1|6174.1|6173.6|6170.6|0
1658469000000|2022-07-22 05:50:00|6173.7|6170.7|6173.6|6170.6|6175.3|6172.3|6173.6|6170.6|0
1658469300000|2022-07-22 05:55:00|6172.8|6169.8|6166.6|6163.6|6173.6|6170.6|6165.3|6162.3|0
1658469600000|2022-07-22 06:00:00|6168.3|6165.3|6171.8|6169.8|6179.5|6177.5|6165.5|6163.5|274
1658469900000|2022-07-22 06:05:00|6171.5|6169.5|6172.5|6170.5|6176.3|6174.3|6170.5|6168.5|65
1658470200000|2022-07-22 06:10:00|6172.3|6170.3|6175.8|6173.8|6176.3|6174.3|6168.5|6166.5|81
1658470500000|2022-07-22 06:15:00|6175.5|6173.5|6170.8|6168.8|6176.8|6174.8|6170.5|6168.5|27
1658470800000|2022-07-22 06:20:00|6170.5|6168.5|6171|6169|6173|6171|6168.8|6166.8|70
1658471100000|2022-07-22 06:25:00|6171.3|6169.3|6176.3|6174.3|6176.3|6174.3|6169|6167|67
1658471400000|2022-07-22 06:30:00|6176|6174|6175.8|6173.8|6177.5|6175.5|6173.8|6171.8|41
1658471700000|2022-07-22 06:35:00|6175.3|6173.3|6171.8|6169.8|6177|6175|6171.5|6169.5|38
1658472000000|2022-07-22 06:40:00|6172|6170|6173.8|6171.8|6177.8|6175.8|6171.3|6169.3|55
1658472300000|2022-07-22 06:45:00|6174.3|6172.3|6180.3|6178.3|6181.8|6179.8|6173.5|6171.5|52
1658472600000|2022-07-22 06:50:00|6181|6179|6178.8|6176.8|6181.5|6179.5|6175.5|6173.5|107
1658472900000|2022-07-22 06:55:00|6178.3|6176.3|6181.5|6179.5|6181.8|6179.8|6170|6168|267
1658473200000|2022-07-22 07:00:00|6181|6180|6181.8|6180.8|6183|6182|6165.5|6164.5|1403
1658473500000|2022-07-22 07:05:00|6181.3|6180.3|6188.3|6187.3|6188.5|6187.5|6170.8|6169.8|736
1658473800000|2022-07-22 07:10:00|6188|6187|6193|6192|6193|6192|6181.5|6180.5|443
1658474100000|2022-07-22 07:15:00|6193.3|6192.3|6182.8|6181.8|6197.5|6196.5|6175.5|6174.5|928
1658474400000|2022-07-22 07:20:00|6183|6182|6196|6195|6197|6196|6182.5|6181.5|502
1658474700000|2022-07-22 07:25:00|6195.8|6194.8|6191.8|6190.8|6203|6202|6190.3|6189.3|362
1658475000000|2022-07-22 07:30:00|6191.5|6190.5|6192.8|6191.8|6198.5|6197.5|6183|6182|1268
1658475300000|2022-07-22 07:35:00|6192.5|6191.5|6186.5|6185.5|6199|6198|6183.5|6182.5|678
1658475600000|2022-07-22 07:40:00|6187.2|6186.2|6186.5|6185.5|6189.2|6188.2|6183.7|6182.7|390
1658475900000|2022-07-22 07:45:00|6186.2|6185.2|6187|6186|6188.7|6187.7|6181.7|6180.7|479
1658476200000|2022-07-22 07:50:00|6186.7|6185.7|6193.5|6192.5|6193.7|6192.7|6183.2|6182.2|498
1658476500000|2022-07-22 07:55:00|6193.7|6192.7|6200.5|6199.5|6204.2|6203.2|6193.5|6192.5|674
1658476800000|2022-07-22 08:00:00|6201.2|6200.2|6195.5|6194.5|6203.5|6202.5|6191.2|6190.2|620
1658477100000|2022-07-22 08:05:00|6195.2|6194.2|6193.2|6192.2|6198|6197|6188|6187|708
1658477400000|2022-07-22 08:10:00|6193|6192|6209.5|6208.5|6211.2|6210.2|6190.7|6189.7|403
1658477700000|2022-07-22 08:15:00|6209.2|6208.2|6208.2|6207.2|6216|6215|6207.2|6206.2|804
1658478000000|2022-07-22 08:20:00|6207.5|6206.5|6202|6201|6209|6208|6198|6197|452
1658478300000|2022-07-22 08:25:00|6202.2|6201.2|6209.2|6208.2|6210.2|6209.2|6202|6201|238
1658478600000|2022-07-22 08:30:00|6209|6208|6206.2|6205.2|6214.7|6213.7|6202.2|6201.2|258
1658478900000|2022-07-22 08:35:00|6206.5|6205.5|6214.2|6213.2|6217.7|6216.7|6206.5|6205.5|199
1658479200000|2022-07-22 08:40:00|6215.2|6214.2|6212|6211|6222|6221|6210.2|6209.2|450
1658479500000|2022-07-22 08:45:00|6211.7|6210.7|6207.2|6206.2|6215.2|6214.2|6205.7|6204.7|184
1658479800000|2022-07-22 08:50:00|6207.7|6206.7|6211.2|6210.2|6213.2|6212.2|6206.7|6205.7|205
1658480100000|2022-07-22 08:55:00|6211.7|6210.7|6209.2|6208.2|6212.7|6211.7|6205.2|6204.2|181
1658480400000|2022-07-22 09:00:00|6209.5|6208.5|6211|6210|6213|6212|6208.7|6207.7|189
1658480700000|2022-07-22 09:05:00|6211.7|6210.7|6219.5|6218.5|6224|6223|6211.7|6210.7|703
1658481000000|2022-07-22 09:10:00|6219.7|6218.7|6229.2|6228.2|6232|6231|6219.7|6218.7|374
1658481300000|2022-07-22 09:15:00|6229.5|6228.5|6237.2|6236.2|6239.2|6238.2|6228.2|6227.2|326
1658481600000|2022-07-22 09:20:00|6237|6236|6231.7|6230.7|6239.5|6238.5|6228.7|6227.7|306
1658481900000|2022-07-22 09:25:00|6231.5|6230.5|6222.7|6221.7|6232.2|6231.2|6222.2|6221.2|562
1658482200000|2022-07-22 09:30:00|6223|6222|6210|6209|6224.7|6223.7|6210|6209|717
1658482500000|2022-07-22 09:35:00|6210.2|6209.2|6206.7|6205.7|6215.7|6214.7|6206.2|6205.2|557
1658482800000|2022-07-22 09:40:00|6207|6206|6212.7|6211.7|6213.2|6212.2|6206.5|6205.5|242
1658483100000|2022-07-22 09:45:00|6212.5|6211.5|6219.7|6218.7|6219.7|6218.7|6211.2|6210.2|148
1658483400000|2022-07-22 09:50:00|6219.5|6218.5|6219.2|6218.2|6221.5|6220.5|6214.7|6213.7|403
1658483700000|2022-07-22 09:55:00|6218.7|6217.7|6211.2|6210.2|6220.7|6219.7|6209.7|6208.7|425
1658484000000|2022-07-22 10:00:00|6211.7|6210.7|6223.5|6222.5|6225.5|6224.5|6211.7|6210.7|170
1658484300000|2022-07-22 10:05:00|6223.7|6222.7|6217.7|6216.7|6225.7|6224.7|6214|6213|205
1658484600000|2022-07-22 10:10:00|6218|6217|6212.2|6211.2|6218.2|6217.2|6211.2|6210.2|201
1658484900000|2022-07-22 10:15:00|6212.5|6211.5|6214.5|6213.5|6214.7|6213.7|6210.5|6209.5|321
1658485200000|2022-07-22 10:20:00|6214.7|6213.7|6212.2|6211.2|6216|6215|6210.5|6209.5|126
1658485500000|2022-07-22 10:25:00|6212|6211|6213.7|6212.7|6215.2|6214.2|6210.2|6209.2|160
1658485800000|2022-07-22 10:30:00|6214|6213|6219|6218|6219|6218|6209.7|6208.7|181
1658486100000|2022-07-22 10:35:00|6219.2|6218.2|6222.5|6221.5|6223.7|6222.7|6218.7|6217.7|264
1658486400000|2022-07-22 10:40:00|6222.7|6221.7|6226.5|6225.5|6228.2|6227.2|6222.7|6221.7|295
1658486700000|2022-07-22 10:45:00|6226.2|6225.2|6225.2|6224.2|6228.5|6227.5|6224.2|6223.2|139
1658487000000|2022-07-22 10:50:00|6225|6224|6220.5|6219.5|6227.7|6226.7|6220.2|6219.2|101
1658487300000|2022-07-22 10:55:00|6220.7|6219.7|6219.2|6218.2|6223.2|6222.2|6219|6218|117
1658487600000|2022-07-22 11:00:00|6219|6218|6216.5|6215.5|6220.7|6219.7|6214.5|6213.5|383
1658487900000|2022-07-22 11:05:00|6216.2|6215.2|6218.2|6217.2|6218.5|6217.5|6214.5|6213.5|134
1658488200000|2022-07-22 11:10:00|6218|6217|6218.5|6217.5|6220|6219|6217|6216|107
1658488500000|2022-07-22 11:15:00|6218.7|6217.7|6216.2|6215.2|6218.7|6217.7|6214|6213|152
1658488800000|2022-07-22 11:20:00|6216|6215|6214.5|6213.5|6217|6216|6213.5|6212.5|198
1658489100000|2022-07-22 11:25:00|6214.2|6213.2|6214.2|6213.2|6216.5|6215.5|6212.7|6211.7|107
1658489400000|2022-07-22 11:30:00|6214|6213|6212|6211|6215.5|6214.5|6209|6208|282
1658489700000|2022-07-22 11:35:00|6212.2|6211.2|6214|6213|6215.5|6214.5|6210.7|6209.7|226
1658490000000|2022-07-22 11:40:00|6213.5|6212.5|6216.7|6215.7|6220|6219|6213|6212|250
1658490300000|2022-07-22 11:45:00|6216.5|6215.5|6218|6217|6222.2|6221.2|6215|6214|334
1658490600000|2022-07-22 11:50:00|6217.7|6216.7|6223|6222|6223|6222|6217.2|6216.2|242
1658490900000|2022-07-22 11:55:00|6223.2|6222.2|6221.5|6220.5|6224.5|6223.5|6219.5|6218.5|215
1658491200000|2022-07-22 12:00:00|6220.5|6219.5|6221.7|6220.7|6221.7|6220.7|6217.2|6216.2|220
1658491500000|2022-07-22 12:05:00|6221.5|6220.5|6220.7|6219.7|6222.5|6221.5|6217.7|6216.7|90
1658491800000|2022-07-22 12:10:00|6221|6220|6227|6226|6227.2|6226.2|6220.2|6219.2|160
1658492100000|2022-07-22 12:15:00|6227.2|6226.2|6233.5|6232.5|6234.5|6233.5|6225.7|6224.7|262
1658492400000|2022-07-22 12:20:00|6233.7|6232.7|6232.5|6231.5|6233.7|6232.7|6227|6226|250
1658492700000|2022-07-22 12:25:00|6232.2|6231.2|6229.2|6228.2|6233.2|6232.2|6228|6227|400
1658493000000|2022-07-22 12:30:00|6229.5|6228.5|6231.5|6230.5|6232.7|6231.7|6228|6227|167
1658493300000|2022-07-22 12:35:00|6231.2|6230.2|6228.2|6227.2|6232|6231|6227.5|6226.5|165
1658493600000|2022-07-22 12:40:00|6228.5|6227.5|6227.5|6226.5|6228.7|6227.7|6225|6224|217
1658493900000|2022-07-22 12:45:00|6227.7|6226.7|6231.5|6230.5|6233|6232|6226.7|6225.7|282
1658494200000|2022-07-22 12:50:00|6231.7|6230.7|6230.2|6229.2|6231.7|6230.7|6228.5|6227.5|213
1658494500000|2022-07-22 12:55:00|6230.5|6229.5|6229.5|6228.5|6232|6231|6227|6226|249
1658494800000|2022-07-22 13:00:00|6230|6229|6236|6235|6237|6236|6230|6229|296
1658495100000|2022-07-22 13:05:00|6236.2|6235.2|6235.2|6234.2|6240.7|6239.7|6235|6234|358
1658495400000|2022-07-22 13:10:00|6235|6234|6237|6236|6238.2|6237.2|6235|6234|228
1658495700000|2022-07-22 13:15:00|6236.7|6235.7|6237|6236|6240|6239|6235.5|6234.5|207
1658496000000|2022-07-22 13:20:00|6237.2|6236.2|6240|6239|6241|6240|6237|6236|149
1658496300000|2022-07-22 13:25:00|6240.2|6239.2|6239.2|6238.2|6242|6241|6238.7|6237.7|242
1658496600000|2022-07-22 13:30:00|6238.5|6237.5|6234.7|6233.7|6243.2|6242.2|6234.2|6233.2|705
1658496900000|2022-07-22 13:35:00|6234.5|6233.5|6242.7|6241.7|6243.5|6242.5|6230.5|6229.5|623
1658497200000|2022-07-22 13:40:00|6242.5|6241.5|6246.2|6245.2|6249.7|6248.7|6239.5|6238.5|574
1658497500000|2022-07-22 13:45:00|6246|6245|6240.7|6239.7|6248.2|6247.2|6230.5|6229.5|913
1658497800000|2022-07-22 13:50:00|6240.5|6239.5|6230.2|6229.2|6247.2|6246.2|6226.2|6225.2|610
1658498100000|2022-07-22 13:55:00|6230|6229|6218.5|6217.5|6230.7|6229.7|6218.2|6217.2|436
1658498400000|2022-07-22 14:00:00|6219.2|6218.2|6219.7|6218.7|6224.5|6223.5|6213.7|6212.7|690
1658498700000|2022-07-22 14:05:00|6220|6219|6210.2|6209.2|6220.2|6219.2|6207.5|6206.5|548
1658499000000|2022-07-22 14:10:00|6210.4|6209.4|6221.9|6220.9|6224.4|6223.4|6209.2|6208.2|472
1658499300000|2022-07-22 14:15:00|6221.4|6220.4|6224.9|6223.9|6227.7|6226.7|6220.9|6219.9|287
1658499600000|2022-07-22 14:20:00|6225.2|6224.2|6216.7|6215.7|6225.4|6224.4|6215.7|6214.7|359
1658499900000|2022-07-22 14:25:00|6216.9|6215.9|6218.2|6217.2|6218.4|6217.4|6209.4|6208.4|393
1658500200000|2022-07-22 14:30:00|6217.9|6216.9|6220.9|6219.9|6223.4|6222.4|6215.4|6214.4|357
1658500500000|2022-07-22 14:35:00|6221.2|6220.2|6223.2|6222.2|6225.2|6224.2|6218.2|6217.2|509
1658500800000|2022-07-22 14:40:00|6222.7|6221.7|6225.2|6224.2|6229.4|6228.4|6219.2|6218.2|442
1658501100000|2022-07-22 14:45:00|6224.9|6223.9|6223.2|6222.2|6227.4|6226.4|6218.7|6217.7|336
1658501400000|2022-07-22 14:50:00|6222.9|6221.9|6227.4|6226.4|6229.7|6228.7|6220.9|6219.9|268
1658501700000|2022-07-22 14:55:00|6227.7|6226.7|6229.2|6228.2|6230.9|6229.9|6226.4|6225.4|254
1658502000000|2022-07-22 15:00:00|6228.7|6227.7|6221.9|6220.9|6231.2|6230.2|6221.2|6220.2|443
1658502300000|2022-07-22 15:05:00|6222.2|6221.2|6225.4|6224.4|6227.2|6226.2|6220.2|6219.2|364
1658502600000|2022-07-22 15:10:00|6225.2|6224.2|6232.4|6231.4|6233.9|6232.9|6223.7|6222.7|429
1658502900000|2022-07-22 15:15:00|6232.2|6231.2|6227.7|6226.7|6232.7|6231.7|6223.9|6222.9|320
1658503200000|2022-07-22 15:20:00|6227.9|6226.9|6215.4|6214.4|6228.2|6227.2|6214.7|6213.7|797
1658503500000|2022-07-22 15:25:00|6215.7|6214.7|6218.2|6217.2|6220.2|6219.2|6215.2|6214.2|894
1658503800000|2022-07-22 15:30:00|6218.7|6216.7|6218.4|6216.4|6220.4|6218.4|6211.9|6209.9|2829
1658504100000|2022-07-22 15:35:00|6218.7|6216.7|6209.9|6207.9|6218.7|6216.7|6204.2|6202.2|2254
1658504400000|2022-07-22 15:40:00|6209.7|6207.7|6210.9|6208.9|6215.9|6213.9|6206.7|6204.7|403
1658504700000|2022-07-22 15:45:00|6211.2|6209.2|6215.2|6213.2|6215.4|6213.4|6208.9|6206.9|187
1658505000000|2022-07-22 15:50:00|6214.9|6212.9|6214.9|6212.9|6217.4|6215.4|6210.7|6208.7|109
1658505300000|2022-07-22 15:55:00|6214.7|6212.7|6214.9|6212.9|6215.4|6213.4|6209.7|6207.7|94
1658505600000|2022-07-22 16:00:00|6214.7|6212.7|6214.7|6212.7|6217.9|6215.9|6212.4|6210.4|135
1658505900000|2022-07-22 16:05:00|6214.4|6212.4|6212.4|6210.4|6217.9|6215.9|6210.9|6208.9|123
1658506200000|2022-07-22 16:10:00|6212.2|6210.2|6204.4|6202.4|6212.2|6210.2|6202.9|6200.9|171
1658506500000|2022-07-22 16:15:00|6204.2|6202.2|6207.4|6205.4|6209.4|6207.4|6203.9|6201.9|197
1658506800000|2022-07-22 16:20:00|6207.7|6205.7|6206.2|6204.2|6208.7|6206.7|6203.7|6201.7|95
1658507100000|2022-07-22 16:25:00|6206.4|6204.4|6206.9|6204.9|6208.4|6206.4|6202.2|6200.2|115
1658507400000|2022-07-22 16:30:00|6207.2|6205.2|6215.4|6213.4|6216.4|6214.4|6205.9|6203.9|170
1658507700000|2022-07-22 16:35:00|6215.2|6213.2|6208.4|6206.4|6215.4|6213.4|6207.4|6205.4|18
1658508000000|2022-07-22 16:40:00|6208.7|6206.7|6203.7|6201.7|6210.7|6208.7|6202.7|6200.7|78
1658508300000|2022-07-22 16:45:00|6203.4|6201.4|6205.9|6203.9|6209.4|6207.4|6201.9|6199.9|35
1658508600000|2022-07-22 16:50:00|6205.7|6203.7|6204.9|6202.9|6207.2|6205.2|6203.7|6201.7|56
1658508900000|2022-07-22 16:55:00|6204.7|6202.7|6198.9|6196.9|6206.2|6204.2|6197.9|6195.9|91
1658509200000|2022-07-22 17:00:00|6198.7|6196.7|6192.4|6190.4|6198.7|6196.7|6191.2|6189.2|77
1658509500000|2022-07-22 17:05:00|6192.2|6190.2|6197.4|6195.4|6197.7|6195.7|6191.9|6189.9|65
1658509800000|2022-07-22 17:10:00|6197.2|6195.2|6190.9|6188.9|6197.7|6195.7|6190.9|6188.9|57
1658510100000|2022-07-22 17:15:00|6190.7|6188.7|6188.4|6186.4|6194.7|6192.7|6187.9|6185.9|89
1658510400000|2022-07-22 17:20:00|6188.7|6186.7|6186.7|6184.7|6191.7|6189.7|6186.7|6184.7|84
1658510700000|2022-07-22 17:25:00|6186.9|6184.9|6188.7|6186.7|6190.2|6188.2|6184.7|6182.7|114
1658511000000|2022-07-22 17:30:00|6188.4|6186.4|6180.9|6178.9|6188.4|6186.4|6180.7|6178.7|57
1658511300000|2022-07-22 17:35:00|6180.7|6178.7|6183.9|6181.9|6184.2|6182.2|6177.4|6175.4|79
1658511600000|2022-07-22 17:40:00|6183.7|6181.7|6183.7|6181.7|6184.7|6182.7|6178.2|6176.2|138
1658511900000|2022-07-22 17:45:00|6183.4|6181.4|6183.9|6181.9|6186.9|6184.9|6181.4|6179.4|98
1658512200000|2022-07-22 17:50:00|6184.2|6182.2|6182.9|6180.9|6184.2|6182.2|6180.4|6178.4|57
1658512500000|2022-07-22 17:55:00|6183.2|6181.2|6185.9|6183.9|6187.9|6185.9|6182.7|6180.7|75
1658512800000|2022-07-22 18:00:00|6185.7|6183.7|6172.2|6170.2|6186.4|6184.4|6171.7|6169.7|360
1658513100000|2022-07-22 18:05:00|6172.4|6170.4|6170.7|6168.7|6174.4|6172.4|6169.7|6167.7|89
1658513400000|2022-07-22 18:10:00|6170.4|6168.4|6166.9|6164.9|6170.7|6168.7|6164.7|6162.7|123
1658513700000|2022-07-22 18:15:00|6166.7|6164.7|6174.2|6172.2|6174.4|6172.4|6166.4|6164.4|133
1658514000000|2022-07-22 18:20:00|6174.4|6172.4|6170.9|6168.9|6174.4|6172.4|6170.7|6168.7|39
1658514300000|2022-07-22 18:25:00|6171.2|6169.2|6173.2|6171.2|6174.2|6172.2|6167.7|6165.7|92
1658514600000|2022-07-22 18:30:00|6173.4|6171.4|6174.2|6172.2|6176.2|6174.2|6167.4|6165.4|74
1658514900000|2022-07-22 18:35:00|6174.4|6172.4|6171.9|6169.9|6176.4|6174.4|6169.2|6167.2|63
1658515200000|2022-07-22 18:40:00|6171.7|6169.7|6169.9|6167.9|6171.7|6169.7|6168.7|6166.7|32
1658515500000|2022-07-22 18:45:00|6169.7|6167.7|6173.2|6171.2|6173.7|6171.7|6168.7|6166.7|47
1658515800000|2022-07-22 18:50:00|6172.9|6170.9|6173.7|6171.7|6175.7|6173.7|6169.4|6167.4|36
1658516100000|2022-07-22 18:55:00|6173.9|6171.9|6171.9|6169.9|6176.9|6174.9|6171.9|6169.9|89
1658516400000|2022-07-22 19:00:00|6172.2|6170.2|6173.7|6171.7|6175.9|6173.9|6169.2|6167.2|69
1658516700000|2022-07-22 19:05:00|6173.9|6171.9|6171.7|6169.7|6175.2|6173.2|6169.9|6167.9|65
1658517000000|2022-07-22 19:10:00|6171.9|6169.9|6181.2|6179.2|6181.2|6179.2|6169.9|6167.9|79
1658517300000|2022-07-22 19:15:00|6180.4|6178.4|6172.4|6170.4|6180.4|6178.4|6172.4|6170.4|165
1658517600000|2022-07-22 19:20:00|6172.2|6170.2|6178.4|6176.4|6178.7|6176.7|6172.2|6170.2|125
1658517900000|2022-07-22 19:25:00|6177.9|6175.9|6177.7|6175.7|6178.2|6176.2|6172.9|6170.9|115
1658518200000|2022-07-22 19:30:00|6177.9|6175.9|6173.9|6171.9|6178.9|6176.9|6173.9|6171.9|124
1658518500000|2022-07-22 19:35:00|6173.7|6171.7|6171.7|6169.7|6176.2|6174.2|6171.2|6169.2|120
1658518800000|2022-07-22 19:40:00|6171.9|6169.9|6171.2|6169.2|6175.2|6173.2|6170.4|6168.4|157
1658519100000|2022-07-22 19:45:00|6170.9|6168.9|6173.2|6171.2|6173.9|6171.9|6167.9|6165.9|132
1658519400000|2022-07-22 19:50:00|6174.9|6172.9|6180.2|6178.2|6181.4|6179.4|6171.4|6169.4|280
1658519700000|2022-07-22 19:55:00|6180.4|6178.4|6182.7|6180.7|6186.9|6184.9|6180.2|6178.2|251
1658520000000|2022-07-22 20:00:00|6182.8|6178.8|6178.1|6174.1|6184|6180|6174.5|6170.5|0
1658520300000|2022-07-22 20:05:00|6177.7|6173.7|6180.9|6176.9|6181.2|6177.2|6176.5|6172.5|0
1658520600000|2022-07-22 20:10:00|6180.7|6176.7|6180.1|6176.1|6180.9|6176.9|6177.7|6173.7|0
1658520900000|2022-07-22 20:15:00|6179.8|6175.8|6179.4|6175.4|6180.1|6176.1|6177.2|6173.2|0
1658521200000|2022-07-22 20:20:00|6179.5|6175.5|6180.6|6176.6|6180.9|6176.9|6179.4|6175.4|0
1658521500000|2022-07-22 20:25:00|6180.4|6176.4|6181.5|6177.5|6181.8|6177.8|6179.7|6175.7|0
1658521800000|2022-07-22 20:30:00|6181.6|6177.6|6181.2|6177.2|6181.6|6177.6|6180.4|6176.4|0
1658522100000|2022-07-22 20:35:00|6181.1|6177.1|6179.5|6175.5|6181.2|6177.2|6179.2|6175.2|0
1658522400000|2022-07-22 20:40:00|6179.8|6175.8|6180.2|6176.2|6181.1|6177.1|6179.7|6175.7|0
1658522700000|2022-07-22 20:45:00|6180.6|6176.6|6181.7|6177.7|6181.7|6177.7|6179.2|6175.2|0
1658523000000|2022-07-22 20:50:00|6181.3|6177.3|6181.6|6177.6|6181.8|6177.8|6180.6|6176.6|0
1658523300000|2022-07-22 20:55:00|6181.3|6177.3|6180.8|6176.8|6181.6|6177.6|6178.7|6174.7|0
1658700000000|2022-07-24 22:00:00|6175.3|6171.3|6173|6169|6176.4|6172.4|6169.7|6165.7|0
1658700300000|2022-07-24 22:05:00|6173.2|6169.2|6169.3|6165.3|6173.2|6169.2|6169.1|6165.1|0
1658700600000|2022-07-24 22:10:00|6169.1|6165.1|6172|6168|6172.9|6168.9|6169.1|6165.1|0
1658700900000|2022-07-24 22:15:00|6172.2|6168.2|6174|6170|6174.3|6170.3|6170.5|6166.5|0
1658701200000|2022-07-24 22:20:00|6174.1|6170.1|6172.8|6168.8|6174.7|6170.7|6172.6|6168.6|0
1658701500000|2022-07-24 22:25:00|6172.6|6168.6|6174.6|6170.6|6177.2|6173.2|6171.2|6167.2|0
1658701800000|2022-07-24 22:30:00|6174.7|6170.7|6177.5|6173.5|6179.3|6175.3|6174.7|6170.7|0
1658702100000|2022-07-24 22:35:00|6178|6174|6176.9|6172.9|6179.7|6175.7|6176.9|6172.9|0
1658702400000|2022-07-24 22:40:00|6176.5|6172.5|6175.8|6171.8|6179.7|6175.7|6175.8|6171.8|0
1658702700000|2022-07-24 22:45:00|6175.7|6171.7|6174.8|6170.8|6176.5|6172.5|6174.5|6170.5|0
1658703000000|2022-07-24 22:50:00|6175|6171|6174.8|6170.8|6176.9|6172.9|6174.8|6170.8|0
1658703300000|2022-07-24 22:55:00|6175|6171|6174.5|6170.5|6175.5|6171.5|6173.8|6169.8|0
1658703600000|2022-07-24 23:00:00|6174.8|6170.8|6176.4|6172.4|6177.9|6173.9|6174.8|6170.8|0
1658703900000|2022-07-24 23:05:00|6176.6|6172.6|6178.7|6174.7|6178.7|6174.7|6176.2|6172.2|0
1658704200000|2022-07-24 23:10:00|6179|6175|6177.3|6173.3|6179.3|6175.3|6176.6|6172.6|0
1658704500000|2022-07-24 23:15:00|6177.6|6173.6|6175.4|6172.4|6177.6|6174.5|6173.7|6170.7|0
1658704800000|2022-07-24 23:20:00|6175.2|6172.2|6177.1|6174.1|6177.1|6174.1|6175.2|6172.2|0
1658705100000|2022-07-24 23:25:00|6177.3|6174.3|6177.5|6174.5|6178.5|6175.5|6176.4|6173.4|0
1658705400000|2022-07-24 23:30:00|6177.3|6174.3|6177.8|6174.8|6179.9|6176.9|6175|6172|0
1658705700000|2022-07-24 23:35:00|6178|6175|6176.3|6173.3|6178.6|6175.6|6175.8|6172.8|0
1658706000000|2022-07-24 23:40:00|6176.2|6173.2|6175.6|6172.6|6178.6|6175.6|6175.1|6172.1|0
1658706300000|2022-07-24 23:45:00|6175.5|6172.5|6175.5|6172.5|6177.4|6174.4|6174.4|6171.4|0
1658706600000|2022-07-24 23:50:00|6175.3|6172.3|6172.9|6169.9|6175.3|6172.3|6172.4|6169.4|0
1658706900000|2022-07-24 23:55:00|6173|6170|6171.5|6168.5|6173|6170|6171.3|6168.3|0
1658707200000|2022-07-25 00:00:00|6171.6|6168.6|6175.5|6172.5|6176.9|6173.9|6170.6|6167.6|0
1658707500000|2022-07-25 00:05:00|6175.3|6172.3|6177.6|6174.6|6177.9|6174.9|6171.7|6168.7|0
1658707800000|2022-07-25 00:10:00|6177.8|6174.8|6183.7|6180.7|6184|6181|6176.9|6173.9|0
1658708100000|2022-07-25 00:15:00|6183.3|6180.3|6185.9|6182.9|6191.2|6188.2|6183.3|6180.3|0
1658708400000|2022-07-25 00:20:00|6185.8|6182.8|6189.2|6186.2|6190.1|6187.1|6185.8|6182.8|0
1658708700000|2022-07-25 00:25:00|6189.1|6186.1|6187.4|6184.4|6190|6187|6187.4|6184.4|0
1658709000000|2022-07-25 00:30:00|6187.5|6184.5|6182.3|6179.3|6189.2|6186.2|6182.3|6179.3|0
1658709300000|2022-07-25 00:35:00|6180.7|6177.7|6175.5|6172.5|6182.4|6179.4|6175.5|6172.5|0
1658709600000|2022-07-25 00:40:00|6173.8|6170.8|6177.2|6174.2|6178|6175|6172|6169|0
1658709900000|2022-07-25 00:45:00|6178.9|6175.9|6173.7|6170.7|6178.9|6175.9|6172|6169|0
1658710200000|2022-07-25 00:50:00|6172|6169|6172|6169|6173.8|6170.8|6170.3|6167.3|0
1658710500000|2022-07-25 00:55:00|6170.3|6167.3|6166.8|6163.8|6172|6169|6166.8|6163.8|0
1658710800000|2022-07-25 01:00:00|6167.6|6164.6|6165.5|6162.5|6170.6|6167.6|6163.8|6160.8|0
1658711100000|2022-07-25 01:05:00|6165.6|6162.6|6167.3|6164.3|6167.3|6164.3|6165.5|6162.5|0
1658711400000|2022-07-25 01:10:00|6167.2|6164.2|6169|6166|6169.1|6166.1|6167.2|6164.2|0
1658711700000|2022-07-25 01:15:00|6167.3|6164.3|6175.9|6172.9|6175.9|6172.9|6165.6|6162.6|0
1658712000000|2022-07-25 01:20:00|6175.8|6172.8|6172.4|6169.4|6177.6|6174.6|6172.4|6169.4|0
1658712300000|2022-07-25 01:25:00|6171.6|6168.6|6170.8|6167.8|6173.3|6170.3|6170.7|6167.7|0
1658712600000|2022-07-25 01:30:00|6169.1|6166.1|6167.3|6164.3|6170.8|6167.8|6165.6|6162.6|0
1658712900000|2022-07-25 01:35:00|6167.4|6164.4|6165.7|6162.7|6170.8|6167.8|6165.7|6162.7|0
1658713200000|2022-07-25 01:40:00|6164|6161|6165.7|6162.7|6165.7|6162.7|6162.2|6159.2|0
1658713500000|2022-07-25 01:45:00|6164|6161|6162.3|6159.3|6167.4|6164.4|6162.3|6159.3|0
1658713800000|2022-07-25 01:50:00|6160.6|6157.6|6164|6161|6164|6161|6158.9|6155.9|0
1658714100000|2022-07-25 01:55:00|6163.9|6160.9|6164|6161|6167.4|6164.4|6163.9|6160.9|0
1658714400000|2022-07-25 02:00:00|6163.9|6160.9|6167.4|6164.4|6169.2|6166.2|6163.9|6160.9|0
1658714700000|2022-07-25 02:05:00|6167.5|6164.5|6164.9|6161.9|6169.1|6166.1|6164|6161|0
1658715000000|2022-07-25 02:10:00|6164|6161|6169.1|6166.1|6169.1|6166.1|6164|6161|0
1658715300000|2022-07-25 02:15:00|6169.2|6166.2|6166.6|6163.6|6170.9|6167.9|6165.7|6162.7|0
1658715600000|2022-07-25 02:20:00|6167.4|6164.4|6167.4|6164.4|6169.1|6166.1|6165.7|6162.7|0
1658715900000|2022-07-25 02:25:00|6169.1|6166.1|6167.4|6164.4|6169.1|6166.1|6165.7|6162.7|0
1658716200000|2022-07-25 02:30:00|6165.8|6162.8|6165.7|6162.7|6167.5|6164.5|6165.7|6162.7|0
1658716500000|2022-07-25 02:35:00|6165.8|6162.8|6167.4|6164.4|6167.4|6164.4|6165.7|6162.7|0
1658716800000|2022-07-25 02:40:00|6167.5|6164.5|6169.2|6166.2|6169.2|6166.2|6167.5|6164.5|0
1658717100000|2022-07-25 02:45:00|6167.5|6164.5|6170|6167|6170.9|6167.9|6167.5|6164.5|0
1658717400000|2022-07-25 02:50:00|6169.2|6166.2|6171|6168|6176.1|6173.1|6169.2|6166.2|0
1658717700000|2022-07-25 02:55:00|6170.1|6167.1|6172.7|6169.7|6172.7|6169.7|6169.3|6166.3|0
1658718000000|2022-07-25 03:00:00|6172.6|6169.6|6172.6|6169.6|6174.4|6171.4|6172.6|6169.6|0
1658718300000|2022-07-25 03:05:00|6173.5|6170.5|6177.7|6174.7|6177.7|6174.7|6172.6|6169.6|0
1658718600000|2022-07-25 03:10:00|6178.6|6175.6|6174.3|6171.3|6179.4|6176.4|6174.3|6171.3|0
1658718900000|2022-07-25 03:15:00|6174.4|6171.4|6175.2|6172.2|6176|6173|6174.3|6171.3|0
1658719200000|2022-07-25 03:20:00|6176|6173|6172.6|6169.6|6176|6173|6170.9|6167.9|0
1658719500000|2022-07-25 03:25:00|6173.4|6170.4|6169.2|6166.2|6174.3|6171.3|6169.2|6166.2|0
1658719800000|2022-07-25 03:30:00|6170.9|6167.9|6170.9|6167.9|6171.8|6168.8|6170.9|6167.9|0
1658720100000|2022-07-25 03:35:00|6170.1|6167.1|6172.7|6169.7|6174.4|6171.4|6169.2|6166.2|0
1658720400000|2022-07-25 03:40:00|6172.6|6169.6|6174.3|6171.3|6174.3|6171.3|6171.8|6168.8|0
1658720700000|2022-07-25 03:45:00|6172.6|6169.6|6175.2|6172.2|6176.1|6173.1|6172.6|6169.6|0
1658721000000|2022-07-25 03:50:00|6174.4|6171.4|6179.5|6176.5|6179.5|6176.5|6174.4|6171.4|0
1658721300000|2022-07-25 03:55:00|6177.8|6174.8|6179.5|6176.5|6179.6|6176.6|6177.8|6174.8|0
1658721600000|2022-07-25 04:00:00|6177.8|6174.8|6177.8|6174.8|6179.5|6176.5|6177.8|6174.8|0
1658721900000|2022-07-25 04:05:00|6177|6174|6177.9|6174.9|6177.9|6174.9|6176.1|6173.1|0
1658722200000|2022-07-25 04:10:00|6177.8|6174.8|6176.2|6173.2|6177.9|6174.9|6176.1|6173.1|0
1658722500000|2022-07-25 04:15:00|6176.1|6173.1|6176.2|6173.2|6176.2|6173.2|6174.4|6171.4|0
1658723100000|2022-07-25 04:25:00|6177.9|6174.9|6177.9|6174.9|6177.9|6174.9|6177.9|6174.9|0
1658723400000|2022-07-25 04:30:00|6177.8|6174.8|6181.3|6178.3|6181.3|6178.3|6177.8|6174.8|0
1658723700000|2022-07-25 04:35:00|6181.2|6178.2|6179.6|6176.6|6181.3|6178.3|6179.5|6176.5|0
1658724000000|2022-07-25 04:40:00|6179.5|6176.5|6179.5|6176.5|6181.2|6178.2|6179.5|6176.5|0
1658724300000|2022-07-25 04:45:00|6177.8|6174.8|6179.5|6176.5|6181.3|6178.3|6177.8|6174.8|0
1658724600000|2022-07-25 04:50:00|6179.6|6176.6|6179.5|6176.5|6179.6|6176.6|6177.8|6174.8|0
1658724900000|2022-07-25 04:55:00|6179.6|6176.6|6179.5|6176.5|6181.2|6178.2|6179.5|6176.5|0
1658725200000|2022-07-25 05:00:00|6177.8|6174.8|6176.1|6173.1|6179.5|6176.5|6176.1|6173.1|0
1658725500000|2022-07-25 05:05:00|6174.4|6171.4|6177.4|6174.4|6179.5|6176.5|6174.4|6171.4|0
1658725800000|2022-07-25 05:10:00|6177.3|6174.3|6173.9|6170.9|6177.3|6174.3|6173.9|6170.9|0
1658726100000|2022-07-25 05:15:00|6173.8|6170.8|6173.9|6170.9|6173.9|6170.9|6172.2|6169.2|0
1658726400000|2022-07-25 05:20:00|6173.8|6170.8|6173.9|6170.9|6173.9|6170.9|6172.2|6169.2|0
1658726700000|2022-07-25 05:25:00|6173.8|6170.8|6170.5|6167.5|6173.8|6170.8|6170.4|6167.4|0
1658727000000|2022-07-25 05:30:00|6169|6166|6168.9|6165.9|6169|6166|6167.2|6164.2|0
1658727300000|2022-07-25 05:35:00|6169|6166|6172.4|6169.4|6172.4|6169.4|6168.9|6165.9|0
1658727600000|2022-07-25 05:40:00|6170.7|6167.7|6168.9|6165.9|6170.7|6167.7|6168.9|6165.9|0
1658727900000|2022-07-25 05:45:00|6167.1|6164.1|6168.7|6165.7|6170.5|6167.5|6167|6164|0
1658728200000|2022-07-25 05:50:00|6167|6164|6168.7|6165.7|6168.7|6165.7|6167|6164|0
1658728500000|2022-07-25 05:55:00|6167|6164|6173.8|6170.8|6173.9|6170.9|6167|6164|0
1658728800000|2022-07-25 06:00:00|6175.5|6172.5|6188.4|6186.4|6190.7|6188.7|6175.5|6172|179
1658729100000|2022-07-25 06:05:00|6188.2|6186.2|6188.9|6186.9|6189.9|6187.9|6186.9|6184.9|107
1658729400000|2022-07-25 06:10:00|6189.2|6187.2|6193.4|6191.4|6193.4|6191.4|6188.9|6186.9|64
1658729700000|2022-07-25 06:15:00|6193.2|6191.2|6190.2|6188.2|6194.4|6192.4|6189.9|6187.9|53
1658730000000|2022-07-25 06:20:00|6189.9|6187.9|6186.4|6184.4|6189.9|6187.9|6185.7|6183.7|64
1658730300000|2022-07-25 06:25:00|6186.2|6184.2|6182.7|6180.7|6186.4|6184.4|6181.2|6179.2|22
1658730600000|2022-07-25 06:30:00|6182.9|6180.9|6184.7|6182.7|6186.4|6184.4|6181.9|6179.9|95
1658730900000|2022-07-25 06:35:00|6184.4|6182.4|6184.4|6182.4|6185.9|6183.9|6181.9|6179.9|47
1658731200000|2022-07-25 06:40:00|6184.2|6182.2|6184.9|6182.9|6184.9|6182.9|6181.4|6179.4|49
1658731500000|2022-07-25 06:45:00|6184.7|6182.7|6187.7|6185.7|6187.9|6185.9|6184.7|6182.7|66
1658731800000|2022-07-25 06:50:00|6187.4|6185.4|6191.4|6189.4|6191.4|6189.4|6187.4|6185.4|78
1658732100000|2022-07-25 06:55:00|6191.2|6189.2|6199.2|6197.2|6199.4|6197.4|6186.2|6184.2|248
1658732400000|2022-07-25 07:00:00|6198.7|6197.7|6204.2|6203.2|6207.9|6206.9|6188.9|6187.9|1342
1658732700000|2022-07-25 07:05:00|6204.4|6203.4|6203.4|6202.4|6205.4|6204.4|6196.7|6195.7|651
1658733000000|2022-07-25 07:10:00|6203.7|6202.7|6209.4|6208.4|6212.9|6211.9|6200.9|6199.9|579
1658733300000|2022-07-25 07:15:00|6208.9|6207.9|6199.9|6198.9|6213.7|6212.7|6198.7|6197.7|518
1658733600000|2022-07-25 07:20:00|6200.2|6199.2|6185.4|6184.4|6200.4|6199.4|6175.2|6174.2|2287
1658733900000|2022-07-25 07:25:00|6185.2|6184.2|6191.4|6190.4|6192.4|6191.4|6183.9|6182.9|625
1658734200000|2022-07-25 07:30:00|6191.7|6190.7|6195.7|6194.7|6198.4|6197.4|6184.4|6183.4|509
1658734500000|2022-07-25 07:35:00|6195.4|6194.4|6198.9|6197.9|6199.4|6198.4|6187.9|6186.9|453
1658734800000|2022-07-25 07:40:00|6199|6198|6207|6206|6210.3|6209.3|6196|6195|391
1658735100000|2022-07-25 07:45:00|6207.3|6206.3|6206.8|6205.8|6213.8|6212.8|6205|6204|422
1658735400000|2022-07-25 07:50:00|6206.5|6205.5|6203.3|6202.3|6210|6209|6200|6199|217
1658735700000|2022-07-25 07:55:00|6203.5|6202.5|6205.3|6204.3|6210|6209|6202.5|6201.5|241
1658736000000|2022-07-25 08:00:00|6205.5|6204.5|6205|6204|6209.5|6208.5|6201.5|6200.5|283
1658736300000|2022-07-25 08:05:00|6204.8|6203.8|6215.5|6214.5|6217.5|6216.5|6203.3|6202.3|329
1658736600000|2022-07-25 08:10:00|6215.3|6214.3|6205|6204|6215.5|6214.5|6204.3|6203.3|280
1658736900000|2022-07-25 08:15:00|6205.3|6204.3|6209.3|6208.3|6214|6213|6205|6204|216
1658737200000|2022-07-25 08:20:00|6209|6208|6214.3|6213.3|6215.3|6214.3|6207.5|6206.5|117
1658737500000|2022-07-25 08:25:00|6214|6213|6210|6209|6215|6214|6209|6208|168
1658737800000|2022-07-25 08:30:00|6210.3|6209.3|6213.8|6212.8|6214.8|6213.8|6207.5|6206.5|313
1658738100000|2022-07-25 08:35:00|6213.5|6212.5|6222|6221|6224.3|6223.3|6211.8|6210.8|367
1658738400000|2022-07-25 08:40:00|6221.8|6220.8|6216|6215|6222.5|6221.5|6215|6214|340
1658738700000|2022-07-25 08:45:00|6216.3|6215.3|6220|6219|6223.5|6222.5|6215.8|6214.8|234
1658739000000|2022-07-25 08:50:00|6220.3|6219.3|6217|6216|6222.5|6221.5|6216.8|6215.8|272
1658739300000|2022-07-25 08:55:00|6216.8|6215.8|6218|6217|6220.5|6219.5|6216.8|6215.8|165
1658739600000|2022-07-25 09:00:00|6218.3|6217.3|6221.8|6220.8|6223.3|6222.3|6217|6216|244
1658739900000|2022-07-25 09:05:00|6221.3|6220.3|6229.8|6228.8|6238|6237|6221|6220|771
1658740200000|2022-07-25 09:10:00|6230|6229|6230|6229|6233.3|6232.3|6224|6223|492
1658740500000|2022-07-25 09:15:00|6229.8|6228.8|6233.3|6232.3|6233.5|6232.5|6225.3|6224.3|302
1658740800000|2022-07-25 09:20:00|6233.5|6232.5|6240.5|6239.5|6243.5|6242.5|6232|6231|468
1658741100000|2022-07-25 09:25:00|6240.8|6239.8|6238|6237|6241.3|6240.3|6236.5|6235.5|274
1658741400000|2022-07-25 09:30:00|6237.8|6236.8|6238.5|6237.5|6240.3|6239.3|6234.5|6233.5|216
1658741700000|2022-07-25 09:35:00|6238.3|6237.3|6241.5|6240.5|6244.5|6243.5|6237.5|6236.5|407
1658742000000|2022-07-25 09:40:00|6241.3|6240.3|6245.3|6244.3|6246.5|6245.5|6240.8|6239.8|274
1658742300000|2022-07-25 09:45:00|6245.5|6244.5|6245.5|6244.5|6247|6246|6239.3|6238.3|393
1658742600000|2022-07-25 09:50:00|6245.3|6244.3|6247.5|6246.5|6248.3|6247.3|6241.8|6240.8|176
1658742900000|2022-07-25 09:55:00|6247.3|6246.3|6249|6248|6250.3|6249.3|6244.5|6243.5|247
1658743200000|2022-07-25 10:00:00|6248.8|6247.8|6244|6243|6250.3|6249.3|6243|6242|203
1658743500000|2022-07-25 10:05:00|6243.8|6242.8|6243.8|6242.8|6245.8|6244.8|6241.5|6240.5|233
1658743800000|2022-07-25 10:10:00|6243.5|6242.5|6247.5|6246.5|6247.8|6246.8|6243|6242|144
1658744100000|2022-07-25 10:15:00|6247.8|6246.8|6249|6248|6251.5|6250.5|6247.3|6246.3|181
1658744400000|2022-07-25 10:20:00|6249.3|6248.3|6251.5|6250.5|6252.3|6251.3|6246.8|6245.8|194
1658744700000|2022-07-25 10:25:00|6251.8|6250.8|6253.5|6252.5|6254.8|6253.8|6250.8|6249.8|148
1658745000000|2022-07-25 10:30:00|6253.3|6252.3|6248|6247|6253.8|6252.8|6247.5|6246.5|207
1658745300000|2022-07-25 10:35:00|6247.8|6246.8|6250.5|6249.5|6250.8|6249.8|6247.5|6246.5|116
1658745600000|2022-07-25 10:40:00|6250.3|6249.3|6248|6247|6250.5|6249.5|6246.5|6245.5|130
1658745900000|2022-07-25 10:45:00|6247.8|6246.8|6250|6249|6250.8|6249.8|6247.8|6246.8|186
1658746200000|2022-07-25 10:50:00|6249.8|6248.8|6250.5|6249.5|6254.3|6253.3|6248.8|6247.8|125
1658746500000|2022-07-25 10:55:00|6250.3|6249.3|6253.8|6252.8|6253.8|6252.8|6249|6248|201
1658746800000|2022-07-25 11:00:00|6253.3|6252.3|6249.5|6248.5|6253.3|6252.3|6248.5|6247.5|155
1658747100000|2022-07-25 11:05:00|6249.3|6248.3|6252.5|6251.5|6253.8|6252.8|6248.8|6247.8|210
1658747400000|2022-07-25 11:10:00|6252.3|6251.3|6253.5|6252.5|6256.3|6255.3|6250.8|6249.8|172
1658747700000|2022-07-25 11:15:00|6253.3|6252.3|6254|6253|6255.3|6254.3|6251.5|6250.5|113
1658748000000|2022-07-25 11:20:00|6254.3|6253.3|6257|6256|6257|6256|6254.3|6253.3|208
1658748300000|2022-07-25 11:25:00|6256.8|6255.8|6252|6251|6258|6257|6251.5|6250.5|150
1658748600000|2022-07-25 11:30:00|6251.8|6250.8|6254|6253|6261.5|6260.5|6250.3|6249.3|341
1658748900000|2022-07-25 11:35:00|6253.8|6252.8|6252|6251|6254.5|6253.5|6251|6250|133
1658749200000|2022-07-25 11:40:00|6251.7|6250.7|6249.7|6248.7|6253.5|6252.5|6249.5|6248.5|132
1658749500000|2022-07-25 11:45:00|6250|6249|6238.2|6237.2|6252.7|6251.7|6236.5|6235.5|1578
1658749800000|2022-07-25 11:50:00|6238.5|6237.5|6245.7|6244.7|6247.5|6246.5|6237.7|6236.7|244
1658750100000|2022-07-25 11:55:00|6245.5|6244.5|6249.7|6248.7|6250|6249|6243.5|6242.5|172
1658750400000|2022-07-25 12:00:00|6249.5|6248.5|6251|6250|6253.2|6252.2|6249.5|6248.5|184
1658750700000|2022-07-25 12:05:00|6250.7|6249.7|6251.7|6250.7|6252.2|6251.2|6245.7|6244.7|111
1658751000000|2022-07-25 12:10:00|6251.5|6250.5|6248.2|6247.2|6254.2|6253.2|6248|6247|179
1658751300000|2022-07-25 12:15:00|6248|6247|6250.7|6249.7|6251|6250|6247|6246|135
1658751600000|2022-07-25 12:20:00|6251|6250|6260|6259|6260.5|6259.5|6251|6250|239
1658751900000|2022-07-25 12:25:00|6260.5|6259.5|6255.7|6254.7|6260.7|6259.7|6254.5|6253.5|288
1658752200000|2022-07-25 12:30:00|6256|6255|6251.7|6250.7|6256|6255|6251|6250|163
1658752500000|2022-07-25 12:35:00|6251.5|6250.5|6242.7|6241.7|6251.5|6250.5|6242.5|6241.5|175
1658752800000|2022-07-25 12:40:00|6242.5|6241.5|6244.2|6243.2|6245.5|6244.5|6241.2|6240.2|136
1658753100000|2022-07-25 12:45:00|6244.5|6243.5|6242.5|6241.5|6245|6244|6241|6240|146
1658753400000|2022-07-25 12:50:00|6243|6242|6243.2|6242.2|6246.7|6245.7|6242|6241|135
1658753700000|2022-07-25 12:55:00|6243|6242|6245.2|6244.2|6248|6247|6243|6242|104
1658754000000|2022-07-25 13:00:00|6245|6244|6244|6243|6246.7|6245.7|6243.2|6242.2|186
1658754300000|2022-07-25 13:05:00|6243.7|6242.7|6239.2|6238.2|6243.7|6242.7|6239|6238|202
1658754600000|2022-07-25 13:10:00|6239.5|6238.5|6235|6234|6239.7|6238.7|6234|6233|246
1658754900000|2022-07-25 13:15:00|6235.2|6234.2|6240.2|6239.2|6240.5|6239.5|6234.2|6233.2|127
1658755200000|2022-07-25 13:20:00|6240|6239|6239|6238|6242|6241|6239|6238|110
1658755500000|2022-07-25 13:25:00|6239.2|6238.2|6235.5|6234.5|6239.5|6238.5|6234|6233|216
1658755800000|2022-07-25 13:30:00|6235.7|6234.7|6228.7|6227.7|6239.5|6238.5|6227.7|6226.7|656
1658756100000|2022-07-25 13:35:00|6228.2|6227.2|6232.5|6231.5|6232.7|6231.7|6225.5|6224.5|524
1658756400000|2022-07-25 13:40:00|6232.2|6231.2|6241.2|6240.2|6243.5|6242.5|6231.7|6230.7|453
1658756700000|2022-07-25 13:45:00|6241|6240|6236.7|6235.7|6241.5|6240.5|6230.5|6229.5|254
1658757000000|2022-07-25 13:50:00|6237|6236|6243.7|6242.7|6245.7|6244.7|6236|6235|319
1658757300000|2022-07-25 13:55:00|6243.5|6242.5|6240.5|6239.5|6247.5|6246.5|6239.7|6238.7|442
1658757600000|2022-07-25 14:00:00|6239.7|6238.7|6242.7|6241.7|6246.2|6245.2|6239.2|6238.2|241
1658757900000|2022-07-25 14:05:00|6243.7|6242.7|6244.2|6243.2|6247.7|6246.7|6235|6234|304
1658758200000|2022-07-25 14:10:00|6243.9|6242.9|6245.9|6244.9|6250.4|6249.4|6243.2|6242.2|545
1658758500000|2022-07-25 14:15:00|6245.7|6244.7|6239.4|6238.4|6246.2|6245.2|6237.7|6236.7|447
1658758800000|2022-07-25 14:20:00|6239.7|6238.7|6243.4|6242.4|6245.7|6244.7|6238.7|6237.7|153
1658759100000|2022-07-25 14:25:00|6244.4|6243.4|6229.9|6228.9|6248.4|6247.4|6210.2|6209.2|2914
1658759400000|2022-07-25 14:30:00|6229.7|6228.7|6224.4|6223.4|6230.4|6229.4|6218.7|6217.7|639
1658759700000|2022-07-25 14:35:00|6224.7|6223.7|6226.4|6225.4|6230.4|6229.4|6219.4|6218.4|672
1658760000000|2022-07-25 14:40:00|6226.2|6225.2|6230.9|6229.9|6232.4|6231.4|6219.4|6218.4|721
1658760300000|2022-07-25 14:45:00|6230.7|6229.7|6232.9|6231.9|6237.7|6236.7|6230.4|6229.4|553
1658760600000|2022-07-25 14:50:00|6232.7|6231.7|6224.4|6223.4|6234.7|6233.7|6224.2|6223.2|577
1658760900000|2022-07-25 14:55:00|6224.7|6223.7|6227.4|6226.4|6231.2|6230.2|6218.2|6217.2|1646
1658761200000|2022-07-25 15:00:00|6227.2|6226.2|6224.9|6223.9|6227.4|6226.4|6219.9|6218.9|1828
1658761500000|2022-07-25 15:05:00|6224.7|6223.7|6227.4|6226.4|6230.7|6229.7|6222.9|6221.9|270
1658761800000|2022-07-25 15:10:00|6227.7|6226.7|6218.4|6217.4|6229.4|6228.4|6216.9|6215.9|431
1658762100000|2022-07-25 15:15:00|6218.7|6217.7|6222.7|6221.7|6223.4|6222.4|6215.9|6214.9|318
1658762400000|2022-07-25 15:20:00|6222.9|6221.9|6226.4|6225.4|6228.2|6227.2|6222.9|6221.9|613
1658762700000|2022-07-25 15:25:00|6226.9|6225.9|6233.4|6232.4|6233.7|6232.7|6225.4|6224.4|568
1658763000000|2022-07-25 15:30:00|6233.9|6231.9|6239.2|6237.2|6245.9|6243.9|6232.4|6230.4|2971
1658763300000|2022-07-25 15:35:00|6238.9|6236.9|6243.9|6241.9|6244.7|6242.7|6237.7|6235.7|1532
1658763600000|2022-07-25 15:40:00|6243.7|6241.7|6249.9|6247.9|6250.7|6248.7|6243.4|6241.4|301
1658763900000|2022-07-25 15:45:00|6249.7|6247.7|6248.4|6246.4|6254.7|6252.7|6248.4|6246.4|261
1658764200000|2022-07-25 15:50:00|6248.2|6246.2|6248.9|6246.9|6249.7|6247.7|6244.2|6242.2|129
1658764500000|2022-07-25 15:55:00|6248.7|6246.7|6248.9|6246.9|6250.2|6248.2|6246.7|6244.7|91
1658764800000|2022-07-25 16:00:00|6249.2|6247.2|6249.9|6247.9|6249.9|6247.9|6244.9|6242.9|59
1658765100000|2022-07-25 16:05:00|6249.7|6247.7|6244.7|6242.7|6249.9|6247.9|6244.7|6242.7|73
1658765400000|2022-07-25 16:10:00|6244.9|6242.9|6238.4|6236.4|6245.4|6243.4|6237.7|6235.7|119
1658765700000|2022-07-25 16:15:00|6238.7|6236.7|6238.4|6236.4|6240.7|6238.7|6236.2|6234.2|79
1658766000000|2022-07-25 16:20:00|6238.2|6236.2|6236.4|6234.4|6238.4|6236.4|6233.2|6231.2|203
1658766300000|2022-07-25 16:25:00|6236.2|6234.2|6239.4|6237.4|6239.4|6237.4|6234.9|6232.9|66
1658766600000|2022-07-25 16:30:00|6239.2|6237.2|6244.9|6242.9|6245.2|6243.2|6238.9|6236.9|64
1658766900000|2022-07-25 16:35:00|6245.4|6243.4|6244.9|6242.9|6246.9|6244.9|6244.2|6242.2|72
1658767200000|2022-07-25 16:40:00|6244.7|6242.7|6249.2|6247.2|6250.7|6248.7|6244.7|6242.7|70
1658767500000|2022-07-25 16:45:00|6248.9|6246.9|6252.2|6250.2|6253.7|6251.7|6248.9|6246.9|143
1658767800000|2022-07-25 16:50:00|6252.4|6250.4|6252.2|6250.2|6252.7|6250.7|6247.2|6245.2|134
1658768100000|2022-07-25 16:55:00|6252.4|6250.4|6249.9|6247.9|6254.2|6252.2|6249.4|6247.4|104
1658768400000|2022-07-25 17:00:00|6250.2|6248.2|6251.9|6249.9|6252.9|6250.9|6248.9|6246.9|47
1658768700000|2022-07-25 17:05:00|6251.7|6249.7|6252.9|6250.9|6253.9|6251.9|6249.4|6247.4|51
1658769000000|2022-07-25 17:10:00|6253.2|6251.2|6252.7|6250.7|6254.2|6252.2|6251.9|6249.9|73
1658769300000|2022-07-25 17:15:00|6252.9|6250.9|6252.2|6250.2|6253.2|6251.2|6250.2|6248.2|65
1658769600000|2022-07-25 17:20:00|6251.9|6249.9|6248.7|6246.7|6252.4|6250.4|6247.4|6245.4|30
1658769900000|2022-07-25 17:25:00|6248.9|6246.9|6244.7|6242.7|6249.4|6247.4|6244.4|6242.4|45
1658770200000|2022-07-25 17:30:00|6244.4|6242.4|6244.9|6242.9|6246.7|6244.7|6244.2|6242.2|72
1658770500000|2022-07-25 17:35:00|6245.2|6243.2|6238.9|6236.9|6245.2|6243.2|6237.9|6235.9|42
1658770800000|2022-07-25 17:40:00|6238.7|6236.7|6239.4|6237.4|6240.2|6238.2|6237.7|6235.7|54
1658771100000|2022-07-25 17:45:00|6239.7|6237.7|6236.7|6234.7|6239.9|6237.9|6236.2|6234.2|83
1658771400000|2022-07-25 17:50:00|6236.4|6234.4|6235.7|6233.7|6237.7|6235.7|6234.7|6232.7|37
1658771700000|2022-07-25 17:55:00|6235.4|6233.4|6234.4|6232.4|6235.7|6233.7|6234.2|6232.2|44
1658772000000|2022-07-25 18:00:00|6234.2|6232.2|6232.4|6230.4|6234.9|6232.9|6232.4|6230.4|32
1658772300000|2022-07-25 18:05:00|6232.2|6230.2|6232.7|6230.7|6235.9|6233.9|6230.9|6228.9|74
1658772600000|2022-07-25 18:10:00|6232.4|6230.4|6233.9|6231.9|6235.2|6233.2|6232.4|6230.4|38
1658772900000|2022-07-25 18:15:00|6233.7|6231.7|6229.9|6227.9|6234.4|6232.4|6229.2|6227.2|63
1658773200000|2022-07-25 18:20:00|6229.7|6227.7|6231.9|6229.9|6232.9|6230.9|6228.4|6226.4|56
1658773500000|2022-07-25 18:25:00|6231.7|6229.7|6230.7|6228.7|6232.7|6230.7|6229.7|6227.7|64
1658773800000|2022-07-25 18:30:00|6230.9|6228.9|6230.9|6228.9|6232.2|6230.2|6229.4|6227.4|42
1658774100000|2022-07-25 18:35:00|6230.7|6228.7|6232.4|6230.4|6234.4|6232.4|6230.7|6228.7|44
1658774400000|2022-07-25 18:40:00|6232.7|6230.7|6235.2|6233.2|6235.9|6233.9|6232.4|6230.4|22
1658774700000|2022-07-25 18:45:00|6235.4|6233.4|6230.7|6228.7|6235.4|6233.4|6227.9|6225.9|56
1658775000000|2022-07-25 18:50:00|6230.4|6228.4|6228.4|6226.4|6231.4|6229.4|6226.7|6224.7|63
1658775300000|2022-07-25 18:55:00|6228.7|6226.7|6226.9|6224.9|6231.2|6229.2|6225.9|6223.9|92
1658775600000|2022-07-25 19:00:00|6226.7|6224.7|6223.9|6221.9|6229.9|6227.9|6223.4|6221.4|97
1658775900000|2022-07-25 19:05:00|6223.7|6221.7|6224.4|6222.4|6224.9|6222.9|6220.4|6218.4|78
1658776200000|2022-07-25 19:10:00|6224.7|6222.7|6225.4|6223.4|6226.4|6224.4|6222.9|6220.9|79
1658776500000|2022-07-25 19:15:00|6225.2|6223.2|6226.7|6224.7|6227.9|6225.9|6222.2|6220.2|80
1658776800000|2022-07-25 19:20:00|6226.4|6224.4|6231.2|6229.2|6231.7|6229.7|6225.7|6223.7|47
1658777100000|2022-07-25 19:25:00|6231.4|6229.4|6224.9|6222.9|6232.4|6230.4|6224.9|6222.9|48
1658777400000|2022-07-25 19:30:00|6225.2|6223.2|6225.2|6223.2|6228.2|6226.2|6223.9|6221.9|96
1658777700000|2022-07-25 19:35:00|6225.4|6223.4|6232.4|6230.4|6232.7|6230.7|6224.7|6222.7|52
1658778000000|2022-07-25 19:40:00|6231.9|6229.9|6234.4|6232.4|6235.4|6233.4|6231.4|6229.4|58
1658778300000|2022-07-25 19:45:00|6234.7|6232.7|6237.7|6235.7|6238.7|6236.7|6233.2|6231.2|84
1658778600000|2022-07-25 19:50:00|6237.9|6235.9|6244.9|6242.9|6245.4|6243.4|6237.4|6235.4|219
1658778900000|2022-07-25 19:55:00|6244.7|6242.7|6246.2|6244.2|6247.4|6245.4|6243.4|6241.4|161
1658779200000|2022-07-25 20:00:00|6245.9|6241.9|6253.3|6249.3|6254.3|6250.3|6245.9|6241.9|0
1658779500000|2022-07-25 20:05:00|6253|6249|6251.8|6247.8|6253|6249|6250.9|6246.9|0
1658779800000|2022-07-25 20:10:00|6251.4|6247.4|6250.4|6246.4|6252.4|6248.4|6249.4|6245.4|0
1658780100000|2022-07-25 20:15:00|6250.9|6246.9|6236.8|6232.8|6252.3|6248.3|6235|6231|0
1658780400000|2022-07-25 20:20:00|6236.6|6232.6|6236.9|6232.9|6241.9|6237.9|6235|6231|0
1658780700000|2022-07-25 20:25:00|6236.5|6232.5|6235.7|6231.7|6238.3|6234.3|6235.2|6231.2|0
1658781000000|2022-07-25 20:30:00|6235.6|6231.6|6235.6|6231.6|6236.9|6232.9|6233.4|6229.4|0
1658781300000|2022-07-25 20:35:00|6235.9|6231.9|6236.3|6232.3|6236.9|6232.9|6234.9|6230.9|0
1658781600000|2022-07-25 20:40:00|6236.2|6232.2|6237.8|6233.8|6237.8|6233.8|6236|6232|0
1658781900000|2022-07-25 20:45:00|6238.1|6234.1|6237.8|6233.8|6238.5|6234.5|6237.4|6233.4|0
1658782200000|2022-07-25 20:50:00|6237.6|6233.6|6236|6232|6238.5|6234.5|6235|6231|0
1658782500000|2022-07-25 20:55:00|6235.7|6231.7|6235.1|6231.1|6237.1|6233.1|6234.2|6230.2|0
1658782800000|2022-07-25 21:00:00|6234.9|6230.9|6235.1|6231.1|6235.1|6231.1|6234.7|6230.7|0
1658783100000|2022-07-25 21:05:00|6235|6231|6232.1|6228.1|6235|6231|6231.9|6227.9|0
1658783400000|2022-07-25 21:10:00|6231.8|6227.8|6228.4|6224.4|6232.2|6228.2|6228.4|6224.4|0
1658783700000|2022-07-25 21:15:00|6228.3|6224.3|6227.4|6223.4|6228.3|6224.3|6227|6223|0
1658784000000|2022-07-25 21:20:00|6227.3|6223.3|6227.9|6223.9|6228.1|6224.1|6226.8|6222.8|0
1658784300000|2022-07-25 21:25:00|6228.1|6224.1|6227.7|6223.7|6228.1|6224.1|6226.9|6222.9|0
1658784600000|2022-07-25 21:30:00|6227.8|6223.8|6224.6|6220.6|6228|6224|6224.5|6220.5|0
1658784900000|2022-07-25 21:35:00|6224.8|6220.8|6223.4|6219.4|6224.8|6220.8|6223.1|6219.1|0
1658785200000|2022-07-25 21:40:00|6223.2|6219.2|6223.2|6219.2|6223.4|6219.4|6221.9|6217.9|0
1658785500000|2022-07-25 21:45:00|6223.5|6219.5|6224.1|6220.1|6224.1|6220.1|6221.7|6217.7|0
1658785800000|2022-07-25 21:50:00|6224.4|6220.4|6225.1|6221.1|6225.7|6221.7|6224.1|6220.1|0
1658786100000|2022-07-25 21:55:00|6225|6221|6225.6|6221.6|6226.5|6222.5|6224.8|6220.8|0
1658786400000|2022-07-25 22:00:00|6225.7|6221.7|6229.8|6225.8|6231.4|6227.4|6225.7|6221.7|0
1658786700000|2022-07-25 22:05:00|6230.2|6226.2|6230.7|6226.7|6231.4|6227.4|6230|6226|0
1658787000000|2022-07-25 22:10:00|6231|6227|6230.7|6226.7|6231.7|6227.7|6228.9|6224.9|0
1658787300000|2022-07-25 22:15:00|6231|6227|6232.3|6228.3|6233|6229|6231|6227|0
1658787600000|2022-07-25 22:20:00|6232|6228|6230.6|6226.6|6232.3|6228.3|6230.6|6226.6|0
1658787900000|2022-07-25 22:25:00|6230.2|6226.2|6229.8|6225.8|6230.5|6226.5|6229.4|6225.4|0
1658788200000|2022-07-25 22:30:00|6229.5|6225.5|6233.6|6229.6|6234.6|6230.6|6228.8|6224.8|0
1658788500000|2022-07-25 22:35:00|6233.7|6229.7|6234.3|6230.3|6236|6232|6233.7|6229.7|0
1658788800000|2022-07-25 22:40:00|6234.6|6230.6|6233.9|6229.9|6234.6|6230.6|6233.2|6229.2|0
1658789100000|2022-07-25 22:45:00|6234|6230|6232.9|6228.9|6234.3|6230.3|6232.6|6228.6|0
1658789400000|2022-07-25 22:50:00|6232.7|6228.7|6232.2|6228.2|6232.7|6228.7|6231.7|6227.7|0
1658789700000|2022-07-25 22:55:00|6231.9|6227.9|6234.6|6230.6|6235|6231|6231.5|6227.5|0
1658790000000|2022-07-25 23:00:00|6234.3|6230.3|6234.6|6230.6|6234.6|6230.6|6233.2|6229.2|0
1658790300000|2022-07-25 23:05:00|6234.8|6230.8|6232.9|6228.9|6234.8|6230.8|6232.9|6228.9|0
1658790600000|2022-07-25 23:10:00|6233.2|6229.2|6232.9|6228.9|6233.6|6229.6|6232.2|6228.2|0
1658790900000|2022-07-25 23:15:00|6232.4|6229.4|6232.1|6229.1|6232.4|6229.4|6231.4|6228.4|0
1658791200000|2022-07-25 23:20:00|6232.2|6229.2|6232.1|6229.1|6232.2|6229.2|6231.4|6228.4|0
1658791500000|2022-07-25 23:25:00|6232|6229|6228.4|6225.4|6232|6229|6228|6225|0
1658791800000|2022-07-25 23:30:00|6228|6225|6230|6227|6230|6227|6227|6224|0
1658792100000|2022-07-25 23:35:00|6229.6|6226.6|6228.1|6225.1|6229.6|6226.6|6227.4|6224.4|0
1658792400000|2022-07-25 23:40:00|6227.9|6224.9|6227.8|6224.8|6228.1|6225.1|6226.7|6223.7|0
1658792700000|2022-07-25 23:45:00|6228.8|6225.8|6229.1|6226.1|6230|6227|6228.1|6225.1|0
1658793000000|2022-07-25 23:50:00|6229|6226|6228.8|6225.8|6230|6227|6227.9|6224.9|0
1658793300000|2022-07-25 23:55:00|6229.1|6226.1|6230.7|6227.7|6231.1|6228.1|6228.8|6225.8|0
1658793600000|2022-07-26 00:00:00|6230.4|6227.4|6232.1|6229.1|6232.4|6229.4|6229.5|6226.5|0
1658793900000|2022-07-26 00:05:00|6232.4|6229.4|6231.6|6228.6|6233.5|6230.5|6229.1|6226.1|0
1658794200000|2022-07-26 00:10:00|6231.4|6228.4|6226.1|6223.1|6232.4|6229.4|6225.8|6222.8|0
1658794500000|2022-07-26 00:15:00|6225.8|6222.8|6222.2|6219.2|6225.8|6222.8|6213.4|6210.4|0
1658794800000|2022-07-26 00:20:00|6222.1|6219.1|6218.7|6215.7|6222.1|6219.1|6217|6214|0
1658795100000|2022-07-26 00:25:00|6220.4|6217.4|6222.2|6219.2|6223.9|6220.9|6219.6|6216.6|0
1658795400000|2022-07-26 00:30:00|6223.8|6220.8|6217|6214|6223.8|6220.8|6217|6214|0
1658795700000|2022-07-26 00:35:00|6217.9|6214.9|6220.5|6217.5|6220.5|6217.5|6215.3|6212.3|0
1658796000000|2022-07-26 00:40:00|6221.3|6218.3|6218.8|6215.8|6222.2|6219.2|6218.8|6215.8|0
1658796300000|2022-07-26 00:45:00|6220.5|6217.5|6217.1|6214.1|6220.5|6217.5|6215.3|6212.3|0
1658796600000|2022-07-26 00:50:00|6216.2|6213.2|6215.4|6212.4|6217.1|6214.1|6215.3|6212.3|0
1658796900000|2022-07-26 00:55:00|6215.3|6212.3|6217.1|6214.1|6218.8|6215.8|6213.7|6210.7|0
1658797200000|2022-07-26 01:00:00|6218|6215|6218.9|6215.9|6220.6|6217.6|6217.1|6214.1|0
1658797500000|2022-07-26 01:05:00|6220.5|6217.5|6220.6|6217.6|6220.6|6217.6|6217.1|6214.1|0
1658797800000|2022-07-26 01:10:00|6222.3|6219.3|6222.3|6219.3|6222.3|6219.3|6220.6|6217.6|0
1658798100000|2022-07-26 01:15:00|6221.5|6218.5|6222.3|6219.3|6222.4|6219.4|6218.9|6215.9|0
1658798400000|2022-07-26 01:20:00|6222.4|6219.4|6224.1|6221.1|6225.8|6222.8|6222.3|6219.3|0
1658798700000|2022-07-26 01:25:00|6224|6221|6227.5|6224.5|6227.6|6224.6|6224|6221|0
1658799000000|2022-07-26 01:30:00|6225.8|6222.8|6224.1|6221.1|6227.6|6224.6|6224.1|6221.1|0
1658799300000|2022-07-26 01:35:00|6225|6222|6222.4|6219.4|6225.8|6222.8|6222.4|6219.4|0
1658799600000|2022-07-26 01:40:00|6223.2|6220.2|6227.5|6224.5|6229.2|6226.2|6222.4|6219.4|0
1658799900000|2022-07-26 01:45:00|6225.8|6222.8|6222.4|6219.4|6225.8|6222.8|6220.7|6217.7|0
1658800200000|2022-07-26 01:50:00|6220.7|6217.7|6222.3|6219.3|6222.4|6219.4|6220.6|6217.6|0
1658800500000|2022-07-26 01:55:00|6220.6|6217.6|6220.6|6217.6|6220.6|6217.6|6218.9|6215.9|0
1658800800000|2022-07-26 02:00:00|6218.9|6215.9|6217.2|6214.2|6218.9|6215.9|6215.5|6212.5|0
1658801100000|2022-07-26 02:05:00|6215.5|6212.5|6220.8|6217.8|6220.8|6217.8|6215.5|6212.5|0
1658801400000|2022-07-26 02:10:00|6221.7|6218.7|6222.5|6219.5|6222.6|6219.6|6220.8|6217.8|0
1658801700000|2022-07-26 02:15:00|6222.5|6219.5|6224.2|6221.2|6224.2|6221.2|6222.5|6219.5|0
1658802000000|2022-07-26 02:20:00|6222.5|6219.5|6225.9|6222.9|6226|6223|6222.5|6219.5|0
1658802300000|2022-07-26 02:25:00|6226|6223|6224.2|6221.2|6227.6|6224.6|6224.2|6221.2|0
1658802600000|2022-07-26 02:30:00|6222.5|6219.5|6226|6223|6226|6223|6222.5|6219.5|0
1658802900000|2022-07-26 02:35:00|6227.7|6224.7|6229.4|6226.4|6231.2|6228.2|6227.7|6224.7|0
1658803200000|2022-07-26 02:40:00|6229.5|6226.5|6231.1|6228.1|6231.2|6228.2|6229.4|6226.4|0
1658803500000|2022-07-26 02:45:00|6231.2|6228.2|6232.9|6229.9|6233|6230|6231.2|6228.2|0
1658803800000|2022-07-26 02:50:00|6234.6|6231.6|6231.3|6228.3|6234.7|6231.7|6231.3|6228.3|0
1658804100000|2022-07-26 02:55:00|6231.2|6228.2|6229.5|6226.5|6231.3|6228.3|6229.4|6226.4|0
1658804400000|2022-07-26 03:00:00|6230.3|6227.3|6229.5|6226.5|6231.2|6228.2|6228.6|6225.6|0
1658804700000|2022-07-26 03:05:00|6231.2|6228.2|6229.5|6226.5|6232.9|6229.9|6229.5|6226.5|0
1658805000000|2022-07-26 03:10:00|6230.4|6227.4|6231.3|6228.3|6232.2|6229.2|6229.6|6226.6|0
1658805300000|2022-07-26 03:15:00|6233|6230|6232.9|6229.9|6233|6230|6231.2|6228.2|0
1658805600000|2022-07-26 03:20:00|6231.2|6228.2|6232.9|6229.9|6232.9|6229.9|6231.2|6228.2|0
1658805900000|2022-07-26 03:25:00|6231.2|6228.2|6232.9|6229.9|6232.9|6229.9|6231.2|6228.2|0
1658806200000|2022-07-26 03:30:00|6233|6230|6233|6230|6234.7|6231.7|6233|6230|0
1658806500000|2022-07-26 03:35:00|6233.8|6230.8|6232.1|6229.1|6234.7|6231.7|6231.3|6228.3|0
1658806800000|2022-07-26 03:40:00|6230.4|6227.4|6232.1|6229.1|6232.1|6229.1|6228.7|6225.7|0
1658807100000|2022-07-26 03:45:00|6230.4|6227.4|6229.5|6226.5|6230.4|6227.4|6228.7|6225.7|0
1658807400000|2022-07-26 03:50:00|6230.3|6227.3|6230.4|6227.4|6230.4|6227.4|6228.7|6225.7|0
1658808000000|2022-07-26 04:00:00|6228.7|6225.7|6230.4|6227.4|6230.4|6227.4|6228.7|6225.7|0
1658808300000|2022-07-26 04:05:00|6228.7|6225.7|6230.4|6227.4|6230.4|6227.4|6228.7|6225.7|0
1658808600000|2022-07-26 04:10:00|6229.5|6226.5|6228.7|6225.7|6229.5|6226.5|6228.7|6225.7|0
1658808900000|2022-07-26 04:15:00|6228.6|6225.6|6227|6224|6228.6|6225.6|6227|6224|0
1658809200000|2022-07-26 04:20:00|6226.9|6223.9|6227.1|6224.1|6227.1|6224.1|6225.2|6222.2|0
1658809500000|2022-07-26 04:25:00|6225.4|6222.4|6225.4|6222.4|6227.1|6224.1|6225.4|6222.4|0
1658809800000|2022-07-26 04:30:00|6226.3|6223.3|6227.1|6224.1|6227.1|6224.1|6226.3|6223.3|0
1658810100000|2022-07-26 04:35:00|6226.3|6223.3|6225.4|6222.4|6227.1|6224.1|6225.4|6222.4|0
1658810400000|2022-07-26 04:40:00|6226.3|6223.3|6227.1|6224.1|6227.1|6224.1|6225.4|6222.4|0
1658810700000|2022-07-26 04:45:00|6227.2|6224.2|6227.2|6224.2|6227.2|6224.2|6227.1|6224.1|0
1658811000000|2022-07-26 04:50:00|6228.8|6225.8|6229.7|6226.7|6230.6|6227.6|6228.8|6225.8|0
1658811300000|2022-07-26 04:55:00|6228.9|6225.9|6230.6|6227.6|6230.6|6227.6|6228.9|6225.9|0
1658811600000|2022-07-26 05:00:00|6229.7|6226.7|6232.4|6229.4|6232.4|6229.4|6228.9|6225.9|0
1658811900000|2022-07-26 05:05:00|6232.3|6229.3|6229|6226|6232.4|6229.4|6227.3|6224.3|0
1658812200000|2022-07-26 05:10:00|6229.9|6226.9|6227.3|6224.3|6230.7|6227.7|6225.6|6222.6|0
1658812500000|2022-07-26 05:15:00|6227.4|6224.4|6223.8|6220.8|6227.4|6224.4|6222.1|6219.1|0
1658812800000|2022-07-26 05:20:00|6223.9|6220.9|6225.6|6222.6|6226.4|6223.4|6223.8|6220.8|0
1658813100000|2022-07-26 05:25:00|6227.3|6224.3|6225.7|6222.7|6227.4|6224.4|6225.6|6222.6|0
1658813400000|2022-07-26 05:30:00|6225.7|6222.7|6225.7|6222.7|6225.7|6222.7|6223.9|6220.9|0
1658813700000|2022-07-26 05:35:00|6227.4|6224.4|6223.9|6220.9|6227.4|6224.4|6223.9|6220.9|0
1658814000000|2022-07-26 05:40:00|6224|6221|6225.8|6222.8|6225.8|6222.8|6223.9|6220.9|0
1658814300000|2022-07-26 05:45:00|6225.7|6222.7|6225.9|6222.9|6227.5|6224.5|6224.9|6221.9|0
1658814600000|2022-07-26 05:50:00|6225.8|6222.8|6229.3|6226.3|6229.3|6226.3|6225.8|6222.8|0
1658814900000|2022-07-26 05:55:00|6229.2|6226.2|6227.6|6224.6|6229.3|6226.3|6227.5|6224.5|0
1658815200000|2022-07-26 06:00:00|6225.9|6222.9|6230.2|6228.2|6233.2|6231.2|6225.9|6222.4|190
1658815500000|2022-07-26 06:05:00|6229.9|6227.9|6227.7|6225.7|6232.7|6230.7|6227.4|6225.4|42
1658815800000|2022-07-26 06:10:00|6227.4|6225.4|6227.7|6225.7|6230.2|6228.2|6225.2|6223.2|78
1658816100000|2022-07-26 06:15:00|6227.9|6225.9|6222.9|6220.9|6227.9|6225.9|6222.4|6220.4|161
1658816400000|2022-07-26 06:20:00|6223.2|6221.2|6225.4|6223.4|6226.4|6224.4|6222.4|6220.4|77
1658816700000|2022-07-26 06:25:00|6226.2|6224.2|6228.2|6226.2|6228.4|6226.4|6225.7|6223.7|36
1658817000000|2022-07-26 06:30:00|6228.7|6226.7|6221.7|6219.7|6228.7|6226.7|6221.2|6219.2|41
1658817300000|2022-07-26 06:35:00|6221.4|6219.4|6224.9|6222.9|6225.4|6223.4|6216.4|6214.4|113
1658817600000|2022-07-26 06:40:00|6224.7|6222.7|6222.4|6220.4|6225.2|6223.2|6221.2|6219.2|21
1658817900000|2022-07-26 06:45:00|6222.2|6220.2|6220.9|6218.9|6223.9|6221.9|6219.2|6217.2|52
1658818200000|2022-07-26 06:50:00|6220.7|6218.7|6216.7|6214.7|6220.7|6218.7|6216.2|6214.2|79
1658818500000|2022-07-26 06:55:00|6216.9|6214.9|6225.9|6223.9|6226.7|6224.7|6215.9|6213.9|269
1658818800000|2022-07-26 07:00:00|6225.4|6224.4|6226.4|6225.4|6234.9|6233.9|6218.4|6217.4|1774
1658819100000|2022-07-26 07:05:00|6226.7|6225.7|6214.9|6213.9|6230.9|6229.9|6214.4|6213.4|793
1658819400000|2022-07-26 07:10:00|6215.2|6214.2|6210.9|6209.9|6220.2|6219.2|6210.4|6209.4|656
1658819700000|2022-07-26 07:15:00|6210.7|6209.7|6224.9|6223.9|6225.4|6224.4|6207.4|6206.4|718
1658820000000|2022-07-26 07:20:00|6224.7|6223.7|6219.4|6218.4|6225.4|6224.4|6216.4|6215.4|485
1658820300000|2022-07-26 07:25:00|6219.7|6218.7|6222.9|6221.9|6230.2|6229.2|6219.4|6218.4|399
1658820600000|2022-07-26 07:30:00|6223.4|6222.4|6224.9|6223.9|6229.9|6228.9|6219.9|6218.9|473
1658820900000|2022-07-26 07:35:00|6224.7|6223.7|6224.4|6223.4|6227.9|6226.9|6222.2|6221.2|342
1658821200000|2022-07-26 07:40:00|6224.1|6223.1|6224.9|6223.9|6230.6|6229.6|6223.6|6222.6|360
1658821500000|2022-07-26 07:45:00|6225.1|6224.1|6227.4|6226.4|6228.1|6227.1|6218.4|6217.4|409
1658821800000|2022-07-26 07:50:00|6227.6|6226.6|6230.6|6229.6|6233.6|6232.6|6227.6|6226.6|376
1658822100000|2022-07-26 07:55:00|6230.4|6229.4|6228.6|6227.6|6232.1|6231.1|6225.6|6224.6|381
1658822400000|2022-07-26 08:00:00|6229.1|6228.1|6230.4|6229.4|6231.4|6230.4|6223.1|6222.1|245
1658822700000|2022-07-26 08:05:00|6230.6|6229.6|6227.1|6226.1|6231.4|6230.4|6224.1|6223.1|314
1658823000000|2022-07-26 08:10:00|6226.9|6225.9|6229.6|6228.6|6231.6|6230.6|6225.6|6224.6|487
1658823300000|2022-07-26 08:15:00|6229.1|6228.1|6232.4|6231.4|6233.1|6232.1|6226.1|6225.1|379
1658823600000|2022-07-26 08:20:00|6232.6|6231.6|6234.1|6233.1|6235.4|6234.4|6230.1|6229.1|401
1658823900000|2022-07-26 08:25:00|6234.4|6233.4|6232.6|6231.6|6236.4|6235.4|6231.4|6230.4|255
1658824200000|2022-07-26 08:30:00|6232.4|6231.4|6234.4|6233.4|6237.6|6236.6|6229.4|6228.4|266
1658824500000|2022-07-26 08:35:00|6234.1|6233.1|6234.1|6233.1|6234.9|6233.9|6228.6|6227.6|278
1658824800000|2022-07-26 08:40:00|6234.4|6233.4|6240.6|6239.6|6241.9|6240.9|6232.9|6231.9|283
1658825100000|2022-07-26 08:45:00|6240.4|6239.4|6238.9|6237.9|6241.9|6240.9|6236.9|6235.9|321
1658825400000|2022-07-26 08:50:00|6239.1|6238.1|6239.1|6238.1|6239.9|6238.9|6233.4|6232.4|257
1658825700000|2022-07-26 08:55:00|6239.4|6238.4|6233.4|6232.4|6239.6|6238.6|6233.4|6232.4|288
1658826000000|2022-07-26 09:00:00|6233.6|6232.6|6241.9|6240.9|6241.9|6240.9|6233.6|6232.6|216
1658826300000|2022-07-26 09:05:00|6241.6|6240.6|6235.6|6234.6|6243.6|6242.6|6235.4|6234.4|386
1658826600000|2022-07-26 09:10:00|6235.4|6234.4|6238.1|6237.1|6238.1|6237.1|6232.6|6231.6|308
1658826900000|2022-07-26 09:15:00|6238.4|6237.4|6235.1|6234.1|6239.4|6238.4|6233.6|6232.6|139
1658827200000|2022-07-26 09:20:00|6235.4|6234.4|6236.1|6235.1|6238.6|6237.6|6234.6|6233.6|135
1658827500000|2022-07-26 09:25:00|6235.9|6234.9|6231.1|6230.1|6238.4|6237.4|6229.9|6228.9|221
1658827800000|2022-07-26 09:30:00|6230.9|6229.9|6228.4|6227.4|6233.4|6232.4|6228.4|6227.4|159
1658828100000|2022-07-26 09:35:00|6228.1|6227.1|6228.4|6227.4|6229.6|6228.6|6223.4|6222.4|381
1658828400000|2022-07-26 09:40:00|6228.6|6227.6|6232.1|6231.1|6233.1|6232.1|6226.1|6225.1|278
1658828700000|2022-07-26 09:45:00|6231.9|6230.9|6234.9|6233.9|6238.4|6237.4|6230.9|6229.9|182
1658829000000|2022-07-26 09:50:00|6234.6|6233.6|6238.1|6237.1|6239.1|6238.1|6234.6|6233.6|81
1658829300000|2022-07-26 09:55:00|6237.9|6236.9|6236.1|6235.1|6238.1|6237.1|6234.6|6233.6|113
1658829600000|2022-07-26 10:00:00|6235.9|6234.9|6235.9|6234.9|6237.6|6236.6|6233.6|6232.6|91
1658829900000|2022-07-26 10:05:00|6235.6|6234.6|6231.4|6230.4|6245.6|6244.6|6230.1|6229.1|573
1658830200000|2022-07-26 10:10:00|6231.6|6230.6|6224.1|6223.1|6233.6|6232.6|6224.1|6223.1|229
1658830500000|2022-07-26 10:15:00|6224.4|6223.4|6221.1|6220.1|6228.4|6227.4|6221.1|6220.1|270
1658830800000|2022-07-26 10:20:00|6221.4|6220.4|6211.6|6210.6|6221.9|6220.9|6210.1|6209.1|514
1658831100000|2022-07-26 10:25:00|6211.9|6210.9|6212.1|6211.1|6216.1|6215.1|6208.6|6207.6|346
1658831400000|2022-07-26 10:30:00|6211.9|6210.9|6207.6|6206.6|6215.4|6214.4|6206.1|6205.1|380
1658831700000|2022-07-26 10:35:00|6207.4|6206.4|6202.6|6201.6|6209.1|6208.1|6200.4|6199.4|516
1658832000000|2022-07-26 10:40:00|6202.9|6201.9|6206.1|6205.1|6206.6|6205.6|6196.4|6195.4|346
1658832300000|2022-07-26 10:45:00|6206.4|6205.4|6208.4|6207.4|6208.4|6207.4|6204.1|6203.1|291
1658832600000|2022-07-26 10:50:00|6207.6|6206.6|6208.1|6207.1|6209.4|6208.4|6202.6|6201.6|223
1658832900000|2022-07-26 10:55:00|6207.9|6206.9|6205.1|6204.1|6209.6|6208.6|6202.9|6201.9|286
1658833200000|2022-07-26 11:00:00|6204.9|6203.9|6209.1|6208.1|6209.1|6208.1|6197.4|6196.4|337
1658833500000|2022-07-26 11:05:00|6208.9|6207.9|6211.6|6210.6|6213.9|6212.9|6207.9|6206.9|310
1658833800000|2022-07-26 11:10:00|6211.9|6210.9|6210.9|6209.9|6215.1|6214.1|6206.4|6205.4|210
1658834100000|2022-07-26 11:15:00|6210.6|6209.6|6210.6|6209.6|6213.1|6212.1|6207.9|6206.9|174
1658834400000|2022-07-26 11:20:00|6210.4|6209.4|6211.9|6210.9|6217.6|6216.6|6210.4|6209.4|242
1658834700000|2022-07-26 11:25:00|6212.1|6211.1|6216.6|6215.6|6220.9|6219.9|6210.9|6209.9|442
1658835000000|2022-07-26 11:30:00|6216.4|6215.4|6218.9|6217.9|6221.1|6220.1|6216.4|6215.4|169
1658835300000|2022-07-26 11:35:00|6218.6|6217.6|6222.1|6221.1|6223.6|6222.6|6217.1|6216.1|312
1658835600000|2022-07-26 11:40:00|6221.4|6220.4|6221.7|6220.7|6222.9|6221.9|6218.2|6217.2|136
1658835900000|2022-07-26 11:45:00|6221.4|6220.4|6223.4|6222.4|6223.4|6222.4|6219.2|6218.2|124
1658836200000|2022-07-26 11:50:00|6223.7|6222.7|6222.2|6221.2|6225.9|6224.9|6221.7|6220.7|155
1658836500000|2022-07-26 11:55:00|6222.4|6221.4|6220.4|6219.4|6223.4|6222.4|6218.2|6217.2|302
1658836800000|2022-07-26 12:00:00|6220.2|6219.2|6223.7|6222.7|6223.7|6222.7|6218.4|6217.4|124
1658837100000|2022-07-26 12:05:00|6223.4|6222.4|6223.7|6222.7|6225.4|6224.4|6221.7|6220.7|188
1658837400000|2022-07-26 12:10:00|6223.4|6222.4|6225.4|6224.4|6227.2|6226.2|6223.4|6222.4|150
1658837700000|2022-07-26 12:15:00|6225.2|6224.2|6220.9|6219.9|6227.4|6226.4|6220.2|6219.2|247
1658838000000|2022-07-26 12:20:00|6220.7|6219.7|6226.2|6225.2|6226.7|6225.7|6219.7|6218.7|294
1658838300000|2022-07-26 12:25:00|6225.9|6224.9|6226.4|6225.4|6231.2|6230.2|6225.9|6224.9|385
1658838600000|2022-07-26 12:30:00|6226.7|6225.7|6227.9|6226.9|6229.2|6228.2|6226.4|6225.4|231
1658838900000|2022-07-26 12:35:00|6228.2|6227.2|6231.2|6230.2|6236.4|6235.4|6226.4|6225.4|298
1658839200000|2022-07-26 12:40:00|6231.4|6230.4|6225.4|6224.4|6231.9|6230.9|6224.9|6223.9|99
1658839500000|2022-07-26 12:45:00|6225.7|6224.7|6224.4|6223.4|6227.9|6226.9|6223.9|6222.9|168
1658839800000|2022-07-26 12:50:00|6224.2|6223.2|6219.7|6218.7|6225.2|6224.2|6219.7|6218.7|197
1658840100000|2022-07-26 12:55:00|6219.4|6218.4|6221.2|6220.2|6222.7|6221.7|6218.9|6217.9|202
1658840400000|2022-07-26 13:00:00|6220.9|6219.9|6217.4|6216.4|6222.2|6221.2|6196.7|6195.7|2911
1658840700000|2022-07-26 13:05:00|6217.7|6216.7|6207.7|6206.7|6220.7|6219.7|6207.7|6206.7|319
1658841000000|2022-07-26 13:10:00|6207.4|6206.4|6204.4|6203.4|6210.7|6209.7|6203.9|6202.9|301
1658841300000|2022-07-26 13:15:00|6204.7|6203.7|6200.9|6199.9|6206.9|6205.9|6200.9|6199.9|280
1658841600000|2022-07-26 13:20:00|6201.2|6200.2|6196.4|6195.4|6203.9|6202.9|6196.4|6195.4|367
1658841900000|2022-07-26 13:25:00|6196.9|6195.9|6201.9|6200.9|6202.9|6201.9|6194.7|6193.7|292
1658842200000|2022-07-26 13:30:00|6201.2|6200.2|6200.4|6199.4|6207.7|6206.7|6197.9|6196.9|493
1658842500000|2022-07-26 13:35:00|6200.2|6199.2|6209.2|6208.2|6209.9|6208.9|6199.2|6198.2|280
1658842800000|2022-07-26 13:40:00|6208.9|6207.9|6205.4|6204.4|6215.2|6214.2|6205.4|6204.4|312
1658843100000|2022-07-26 13:45:00|6205.2|6204.2|6200.9|6199.9|6207.4|6206.4|6199.7|6198.7|293
1658843400000|2022-07-26 13:50:00|6201.2|6200.2|6207.9|6206.9|6211.4|6210.4|6200.4|6199.4|313
1658843700000|2022-07-26 13:55:00|6207.7|6206.7|6207.7|6206.7|6210.4|6209.4|6203.4|6202.4|327
1658844000000|2022-07-26 14:00:00|6207.2|6206.2|6214.4|6213.4|6217.9|6216.9|6200.4|6199.4|504
1658844300000|2022-07-26 14:05:00|6214.9|6213.9|6210.2|6209.2|6215.2|6214.2|6209.9|6208.9|294
1658844600000|2022-07-26 14:10:00|6210.3|6209.3|6198.5|6197.5|6213|6212|6198.3|6197.3|487
1658844900000|2022-07-26 14:15:00|6198.3|6197.3|6204.8|6203.8|6208.8|6207.8|6197.8|6196.8|406
1658845200000|2022-07-26 14:20:00|6205|6204|6199|6198|6206|6205|6198.3|6197.3|379
1658845500000|2022-07-26 14:25:00|6199.3|6198.3|6206|6205|6207.8|6206.8|6198.3|6197.3|372
1658845800000|2022-07-26 14:30:00|6205.8|6204.8|6201.8|6200.8|6206.8|6205.8|6198|6197|473
1658846100000|2022-07-26 14:35:00|6202|6201|6205|6204|6206.3|6205.3|6197.5|6196.5|416
1658846400000|2022-07-26 14:40:00|6204.8|6203.8|6208.8|6207.8|6210.8|6209.8|6203.8|6202.8|576
1658846700000|2022-07-26 14:45:00|6209|6208|6213.8|6212.8|6215.5|6214.5|6208.8|6207.8|532
1658847000000|2022-07-26 14:50:00|6214|6213|6213.3|6212.3|6217.5|6216.5|6212.5|6211.5|576
1658847300000|2022-07-26 14:55:00|6213|6212|6223|6222|6224|6223|6212.3|6211.3|620
1658847600000|2022-07-26 15:00:00|6223.3|6222.3|6217.5|6216.5|6226|6225|6217|6216|823
1658847900000|2022-07-26 15:05:00|6217.3|6216.3|6216.5|6215.5|6217.8|6216.8|6209.8|6208.8|676
1658848200000|2022-07-26 15:10:00|6216.8|6215.8|6221.8|6220.8|6222.8|6221.8|6216.3|6215.3|651
1658848500000|2022-07-26 15:15:00|6222.8|6221.8|6218.8|6217.8|6223.3|6222.3|6217.8|6216.8|715
1658848800000|2022-07-26 15:20:00|6218.5|6217.5|6214.8|6213.8|6220.8|6219.8|6213.8|6212.8|1107
1658849100000|2022-07-26 15:25:00|6215|6214|6211|6210|6217|6216|6210.8|6209.8|1728
1658849400000|2022-07-26 15:30:00|6211.5|6209.5|6213|6211|6216.3|6214.3|6204.8|6202.8|3452
1658849700000|2022-07-26 15:35:00|6212.8|6210.8|6213|6211|6219.3|6217.3|6211.5|6209.5|1319
1658850000000|2022-07-26 15:40:00|6212.8|6210.8|6214.5|6212.5|6215|6213|6210.3|6208.3|297
1658850300000|2022-07-26 15:45:00|6214.3|6212.3|6184.8|6182.8|6214.5|6212.5|6180|6178|4645
1658850600000|2022-07-26 15:50:00|6184.5|6182.5|6180.3|6178.3|6191.5|6189.5|6175.8|6173.8|486
1658850900000|2022-07-26 15:55:00|6180|6178|6177|6175|6186|6184|6175.3|6173.3|511
1658851200000|2022-07-26 16:00:00|6176.8|6174.8|6185.8|6183.8|6185.8|6183.8|6175.8|6173.8|380
1658851500000|2022-07-26 16:05:00|6185.5|6183.5|6184.8|6182.8|6189|6187|6180.8|6178.8|413
1658851800000|2022-07-26 16:10:00|6185|6183|6182.5|6180.5|6186.5|6184.5|6180.8|6178.8|274
1658852100000|2022-07-26 16:15:00|6182.8|6180.8|6184.5|6182.5|6187.3|6185.3|6182.8|6180.8|142
1658852400000|2022-07-26 16:20:00|6184.8|6182.8|6187.5|6185.5|6188.5|6186.5|6179.3|6177.3|187
1658852700000|2022-07-26 16:25:00|6187.8|6185.8|6187.8|6185.8|6189.8|6187.8|6184.8|6182.8|94
1658853000000|2022-07-26 16:30:00|6187.5|6185.5|6191|6189|6191.3|6189.3|6187.5|6185.5|107
1658853300000|2022-07-26 16:35:00|6191.8|6189.8|6188.5|6186.5|6192|6190|6188|6186|92
1658853600000|2022-07-26 16:40:00|6188.3|6186.3|6184.5|6182.5|6188.5|6186.5|6183|6181|150
1658853900000|2022-07-26 16:45:00|6184.3|6182.3|6188.3|6186.3|6189.5|6187.5|6183.5|6181.5|112
1658854200000|2022-07-26 16:50:00|6188.5|6186.5|6194|6192|6194|6192|6188.5|6186.5|127
1658854500000|2022-07-26 16:55:00|6193.8|6191.8|6192|6190|6196|6194|6191|6189|178
1658854800000|2022-07-26 17:00:00|6191.8|6189.8|6196.3|6194.3|6196.5|6194.5|6188.8|6186.8|60
1658855100000|2022-07-26 17:05:00|6196|6194|6198.3|6196.3|6198.5|6196.5|6195|6193|40
1658855400000|2022-07-26 17:10:00|6198.5|6196.5|6194.8|6192.8|6200.8|6198.8|6194.8|6192.8|145
1658855700000|2022-07-26 17:15:00|6195|6193|6192.5|6190.5|6195.5|6193.5|6191.5|6189.5|36
1658856000000|2022-07-26 17:20:00|6192.8|6190.8|6195.8|6193.8|6197.5|6195.5|6192.8|6190.8|41
1658856300000|2022-07-26 17:25:00|6195.5|6193.5|6198|6196|6198.8|6196.8|6194|6192|98
1658856600000|2022-07-26 17:30:00|6198.3|6196.3|6190.5|6188.5|6198.5|6196.5|6190.5|6188.5|194
1658856900000|2022-07-26 17:35:00|6190.8|6188.8|6190.8|6188.8|6193|6191|6190.5|6188.5|36
1658857200000|2022-07-26 17:40:00|6190.5|6188.5|6189.8|6187.8|6192.5|6190.5|6188.3|6186.3|68
1658857500000|2022-07-26 17:45:00|6190|6188|6187|6185|6190|6188|6185.8|6183.8|49
1658857800000|2022-07-26 17:50:00|6187.3|6185.3|6189|6187|6190.5|6188.5|6186.3|6184.3|51
1658858100000|2022-07-26 17:55:00|6189.3|6187.3|6187|6185|6190.5|6188.5|6186.8|6184.8|30
1658858400000|2022-07-26 18:00:00|6187.3|6185.3|6196|6194|6196.5|6194.5|6186.8|6184.8|90
1658858700000|2022-07-26 18:05:00|6195.8|6193.8|6189|6187|6198.5|6196.5|6188.5|6186.5|119
1658859000000|2022-07-26 18:10:00|6189.3|6187.3|6189|6187|6191.5|6189.5|6188|6186|46
1658859300000|2022-07-26 18:15:00|6188.8|6186.8|6186|6184|6189.5|6187.5|6185|6183|87
1658859600000|2022-07-26 18:20:00|6185.8|6183.8|6188.3|6186.3|6189|6187|6184.5|6182.5|23
1658859900000|2022-07-26 18:25:00|6188|6186|6182.5|6180.5|6188|6186|6182.3|6180.3|35
1658860200000|2022-07-26 18:30:00|6182.3|6180.3|6180.3|6178.3|6182.5|6180.5|6179|6177|50
1658860500000|2022-07-26 18:35:00|6180|6178|6178.5|6176.5|6182.5|6180.5|6178.3|6176.3|37
1658860800000|2022-07-26 18:40:00|6178.8|6176.8|6182.3|6180.3|6182.8|6180.8|6178.8|6176.8|25
1658861100000|2022-07-26 18:45:00|6182|6180|6181.3|6179.3|6184|6182|6180.5|6178.5|21
1658861400000|2022-07-26 18:50:00|6181.5|6179.5|6184.5|6182.5|6186.5|6184.5|6180.3|6178.3|24
1658861700000|2022-07-26 18:55:00|6184.3|6182.3|6184.5|6182.5|6185.3|6183.3|6183|6181|44
1658862000000|2022-07-26 19:00:00|6184.3|6182.3|6180|6178|6186.5|6184.5|6179.5|6177.5|44
1658862300000|2022-07-26 19:05:00|6180.3|6178.3|6179.3|6177.3|6182|6180|6178.5|6176.5|94
1658862600000|2022-07-26 19:10:00|6179.5|6177.5|6183|6181|6185.5|6183.5|6177.5|6175.5|66
1658862900000|2022-07-26 19:15:00|6182.8|6180.8|6184|6182|6185.8|6183.8|6182.5|6180.5|30
1658863200000|2022-07-26 19:20:00|6184.3|6182.3|6185|6183|6187.5|6185.5|6184|6182|112
1658863500000|2022-07-26 19:25:00|6184.8|6182.8|6184.3|6182.3|6185.8|6183.8|6181.8|6179.8|53
1658863800000|2022-07-26 19:30:00|6184.5|6182.5|6184|6182|6185.8|6183.8|6182|6180|107
1658864100000|2022-07-26 19:35:00|6184.3|6182.3|6185.3|6183.3|6185.3|6183.3|6181|6179|92
1658864400000|2022-07-26 19:40:00|6185.5|6183.5|6180.3|6178.3|6186.5|6184.5|6179.8|6177.8|92
1658864700000|2022-07-26 19:45:00|6180.5|6178.5|6180.8|6178.8|6182.5|6180.5|6179|6177|74
1658865000000|2022-07-26 19:50:00|6183.3|6181.3|6186.3|6184.3|6187|6185|6180.3|6178.3|260
1658865300000|2022-07-26 19:55:00|6186|6184|6177.8|6175.8|6187.8|6185.8|6177.8|6175.8|334
1658865600000|2022-07-26 20:00:00|6180.3|6178.3|6180.3|6176.3|6199.1|6195.1|6170.9|6166.9|0
1658865900000|2022-07-26 20:05:00|6180.1|6176.1|6194.8|6190.8|6196.2|6192.2|6179.9|6175.9|0
1658866200000|2022-07-26 20:10:00|6194.7|6190.7|6191.8|6187.8|6196.9|6192.9|6191.1|6187.1|0
1658866500000|2022-07-26 20:15:00|6192.1|6188.1|6192.2|6188.2|6195|6191|6190.3|6186.3|0
1658866800000|2022-07-26 20:20:00|6191.9|6187.9|6192.6|6188.6|6192.7|6188.7|6190|6186|0
1658867100000|2022-07-26 20:25:00|6192.5|6188.5|6192.8|6188.8|6193.2|6189.2|6190.3|6186.3|0
1658867400000|2022-07-26 20:30:00|6192.9|6188.9|6194|6190|6194.2|6190.2|6192.7|6188.7|0
1658867700000|2022-07-26 20:35:00|6194.4|6190.4|6195.9|6191.9|6198.2|6194.2|6194|6190|0
1658868000000|2022-07-26 20:40:00|6196.1|6192.1|6194.6|6190.6|6197.3|6193.3|6194|6190|0
1658868300000|2022-07-26 20:45:00|6194.7|6190.7|6197.7|6193.7|6198.2|6194.2|6194.5|6190.5|0
1658868600000|2022-07-26 20:50:00|6197.8|6193.8|6197.3|6193.3|6198.2|6194.2|6196.1|6192.1|0
1658868900000|2022-07-26 20:55:00|6196.6|6192.6|6201.3|6197.3|6201.4|6197.4|6196.1|6192.1|0
1658869200000|2022-07-26 21:00:00|6201.2|6197.2|6199.2|6195.2|6201.6|6197.6|6197.5|6193.5|0
1658869500000|2022-07-26 21:05:00|6199.5|6195.5|6201.6|6197.6|6201.6|6197.6|6199.2|6195.2|0
1658869800000|2022-07-26 21:10:00|6201.4|6197.4|6199.7|6195.7|6202.6|6198.6|6199.6|6195.6|0
1658870100000|2022-07-26 21:15:00|6199.5|6195.5|6200.2|6196.2|6200.6|6196.6|6199.5|6195.5|0
1658870400000|2022-07-26 21:20:00|6200.4|6196.4|6200.4|6196.4|6200.9|6196.9|6199|6195|0
1658870700000|2022-07-26 21:25:00|6199.9|6195.9|6200.4|6196.4|6201.5|6197.5|6199.9|6195.9|0
1658871000000|2022-07-26 21:30:00|6200.2|6196.2|6200.8|6196.8|6201.5|6197.5|6200.2|6196.2|0
1658871300000|2022-07-26 21:35:00|6201.1|6197.1|6199.9|6195.9|6201.1|6197.1|6199.4|6195.4|0
1658871600000|2022-07-26 21:40:00|6199.8|6195.8|6197.2|6193.2|6199.8|6195.8|6196.4|6192.4|0
1658871900000|2022-07-26 21:45:00|6197.5|6193.5|6197.5|6193.5|6197.9|6193.9|6197|6193|0
1658872200000|2022-07-26 21:50:00|6197.3|6193.3|6197.5|6193.5|6197.5|6193.5|6197.2|6193.2|0
1658872500000|2022-07-26 21:55:00|6197.6|6193.6|6200|6196|6200.7|6196.7|6197.6|6193.6|0
1658872800000|2022-07-26 22:00:00|6199.7|6195.7|6206.6|6202.6|6206.6|6202.6|6199.7|6195.7|0
1658873100000|2022-07-26 22:05:00|6207.2|6203.2|6221.3|6217.3|6221.3|6217.3|6206.7|6202.7|0
1658873400000|2022-07-26 22:10:00|6221.5|6217.5|6220.1|6216.1|6224.2|6220.2|6219.2|6215.2|0
1658873700000|2022-07-26 22:15:00|6220.3|6216.3|6215.5|6211.5|6220.3|6216.3|6215.1|6211.1|0
1658874000000|2022-07-26 22:20:00|6215.3|6211.3|6215.8|6211.8|6216.3|6212.3|6214|6210|0
1658874300000|2022-07-26 22:25:00|6216|6212|6213.1|6209.1|6216|6212|6213.1|6209.1|0
1658874600000|2022-07-26 22:30:00|6213.4|6209.4|6215.9|6211.9|6216.3|6212.3|6213.1|6209.1|0
1658874900000|2022-07-26 22:35:00|6216.1|6212.1|6209.7|6205.7|6216.3|6212.3|6209.7|6205.7|0
1658875200000|2022-07-26 22:40:00|6210|6206|6208.4|6204.4|6210.3|6206.3|6206.8|6202.8|0
1658875500000|2022-07-26 22:45:00|6208.8|6204.8|6206.5|6202.5|6209.6|6205.6|6206|6202|0
1658875800000|2022-07-26 22:50:00|6206.8|6202.8|6205.6|6201.6|6207.2|6203.2|6204.9|6200.9|0
1658876100000|2022-07-26 22:55:00|6205.8|6201.8|6207.4|6203.4|6207.7|6203.7|6205.6|6201.6|0
1658876400000|2022-07-26 23:00:00|6208.1|6204.1|6207.2|6203.2|6210|6206|6207|6203|0
1658876700000|2022-07-26 23:05:00|6207.6|6203.6|6209|6205|6209.7|6205.7|6206.2|6202.2|0
1658877000000|2022-07-26 23:10:00|6208.9|6204.9|6211.1|6207.1|6212.2|6208.2|6208.1|6204.1|0
1658877300000|2022-07-26 23:15:00|6211.3|6207.3|6210.4|6207.4|6211.7|6208.7|6209.4|6206.4|0
1658877600000|2022-07-26 23:20:00|6210.5|6207.5|6210.1|6207.1|6210.6|6207.6|6208.7|6205.7|0
1658877900000|2022-07-26 23:25:00|6209.9|6206.9|6212|6209|6212.2|6209.2|6209.8|6206.8|0
1658878200000|2022-07-26 23:30:00|6212.2|6209.2|6207.2|6204.2|6214.1|6211.1|6206.7|6203.7|0
1658878500000|2022-07-26 23:35:00|6207.3|6204.3|6209.7|6206.7|6210.4|6207.4|6207.3|6204.3|0
1658878800000|2022-07-26 23:40:00|6210|6207|6210|6207|6211.1|6208.1|6208.4|6205.4|0
1658879100000|2022-07-26 23:45:00|6210.3|6207.3|6211.9|6208.9|6211.9|6208.9|6209.1|6206.1|0
1658879400000|2022-07-26 23:50:00|6212.4|6209.4|6213.5|6210.5|6213.8|6210.8|6211.9|6208.9|0
1658879700000|2022-07-26 23:55:00|6213.8|6210.8|6210.7|6207.7|6213.8|6210.8|6210.3|6207.3|0
1658880000000|2022-07-27 00:00:00|6210.8|6207.8|6204.9|6201.9|6211.9|6208.9|6204.2|6201.2|0
1658880300000|2022-07-27 00:05:00|6205.3|6202.3|6209.1|6206.1|6210|6207|6205.3|6202.3|0
1658880600000|2022-07-27 00:10:00|6208.8|6205.8|6207|6204|6210.6|6207.6|6206.2|6203.2|0
1658880900000|2022-07-27 00:15:00|6206.7|6203.7|6220.8|6217.8|6230|6227|6206.7|6203.7|0
1658881200000|2022-07-27 00:20:00|6220.7|6217.7|6217.4|6214.4|6222.5|6219.5|6215.7|6212.7|0
1658881500000|2022-07-27 00:25:00|6215.7|6212.7|6215.7|6212.7|6217.4|6214.4|6214|6211|0
1658881800000|2022-07-27 00:30:00|6215.6|6212.6|6212.2|6209.2|6215.6|6212.6|6210.5|6207.5|0
1658882100000|2022-07-27 00:35:00|6212.3|6209.3|6210.6|6207.6|6212.3|6209.3|6208.8|6205.8|0
1658882400000|2022-07-27 00:40:00|6212.3|6209.3|6215.6|6212.6|6215.7|6212.7|6210.5|6207.5|0
1658882700000|2022-07-27 00:45:00|6215.7|6212.7|6213.9|6210.9|6217.4|6214.4|6212.2|6209.2|0
1658883000000|2022-07-27 00:50:00|6214|6211|6210.6|6207.6|6215.7|6212.7|6210.6|6207.6|0
1658883300000|2022-07-27 00:55:00|6212.3|6209.3|6212.3|6209.3|6214|6211|6212.3|6209.3|0
1658883600000|2022-07-27 01:00:00|6212.2|6209.2|6215.6|6212.6|6217.3|6214.3|6212.2|6209.2|0
1658883900000|2022-07-27 01:05:00|6213.9|6210.9|6213.9|6210.9|6215.6|6212.6|6213.9|6210.9|0
1658884200000|2022-07-27 01:10:00|6212.2|6209.2|6212.2|6209.2|6213.9|6210.9|6212.2|6209.2|0
1658884500000|2022-07-27 01:15:00|6210.5|6207.5|6207.2|6204.2|6213|6210|6205.3|6202.3|0
1658884800000|2022-07-27 01:20:00|6208.9|6205.9|6202.1|6199.1|6208.9|6205.9|6201.2|6198.2|0
1658885100000|2022-07-27 01:25:00|6202|6199|6198.7|6195.7|6202|6199|6197|6194|0
1658885400000|2022-07-27 01:30:00|6200.4|6197.4|6209|6206|6210.7|6207.7|6200.4|6197.4|0
1658885700000|2022-07-27 01:35:00|6208.9|6205.9|6207.2|6204.2|6210.7|6207.7|6207.2|6204.2|0
1658886000000|2022-07-27 01:40:00|6207.3|6204.3|6203.8|6200.8|6207.3|6204.3|6203.8|6200.8|0
1658886300000|2022-07-27 01:45:00|6203.9|6200.9|6203.9|6200.9|6207.3|6204.3|6203.8|6200.8|0
1658886600000|2022-07-27 01:50:00|6202.2|6199.2|6200.6|6197.6|6202.2|6199.2|6200.5|6197.5|0
1658886900000|2022-07-27 01:55:00|6200.5|6197.5|6200.6|6197.6|6202.2|6199.2|6198.8|6195.8|0
1658887200000|2022-07-27 02:00:00|6201.4|6198.4|6202.3|6199.3|6205.7|6202.7|6201.4|6198.4|0
1658887500000|2022-07-27 02:05:00|6201.4|6198.4|6202.3|6199.3|6204|6201|6200.6|6197.6|0
1658887800000|2022-07-27 02:10:00|6201.4|6198.4|6200.6|6197.6|6202.3|6199.3|6198.8|6195.8|0
1658888100000|2022-07-27 02:15:00|6200.5|6197.5|6200.6|6197.6|6200.6|6197.6|6198.8|6195.8|0
1658888400000|2022-07-27 02:20:00|6202.3|6199.3|6202.3|6199.3|6202.3|6199.3|6200.6|6197.6|0
1658888700000|2022-07-27 02:25:00|6200.6|6197.6|6200.6|6197.6|6200.6|6197.6|6200.6|6197.6|0
1658889000000|2022-07-27 02:30:00|6201.5|6198.5|6198.9|6195.9|6202.3|6199.3|6198.9|6195.9|0
1658889300000|2022-07-27 02:35:00|6197.2|6194.2|6200.6|6197.6|6200.6|6197.6|6197.2|6194.2|0
1658889600000|2022-07-27 02:40:00|6198.9|6195.9|6198.9|6195.9|6198.9|6195.9|6198.9|6195.9|0
1658889900000|2022-07-27 02:45:00|6200.6|6197.6|6200.6|6197.6|6202.3|6199.3|6200.6|6197.6|0
1658890200000|2022-07-27 02:50:00|6202.3|6199.3|6205.7|6202.7|6205.8|6202.8|6202.3|6199.3|0
1658890500000|2022-07-27 02:55:00|6204.9|6201.9|6204.1|6201.1|6205.7|6202.7|6204|6201|0
1658890800000|2022-07-27 03:00:00|6204|6201|6205.8|6202.8|6205.8|6202.8|6204|6201|0
1658891100000|2022-07-27 03:05:00|6205.7|6202.7|6205.8|6202.8|6207.5|6204.5|6204.1|6201.1|0
1658891400000|2022-07-27 03:10:00|6206.6|6203.6|6207.5|6204.5|6207.5|6204.5|6205.8|6202.8|0
1658891700000|2022-07-27 03:15:00|6207.6|6204.6|6207.5|6204.5|6209.2|6206.2|6205.8|6202.8|0
1658892000000|2022-07-27 03:20:00|6205.8|6202.8|6205.8|6202.8|6207.5|6204.5|6205.8|6202.8|0
1658892300000|2022-07-27 03:25:00|6205.7|6202.7|6205.8|6202.8|6205.8|6202.8|6205.7|6202.7|0
1658892600000|2022-07-27 03:30:00|6207.4|6204.4|6205.7|6202.7|6207.4|6204.4|6204|6201|0
1658892900000|2022-07-27 03:35:00|6204|6201|6204|6201|6204|6201|6204|6201|0
1658893500000|2022-07-27 03:45:00|6204.9|6201.9|6204|6201|6205.7|6202.7|6204|6201|0
1658893800000|2022-07-27 03:50:00|6205.7|6202.7|6205.7|6202.7|6205.7|6202.7|6204.8|6201.8|0
1658894100000|2022-07-27 03:55:00|6205.8|6202.8|6205.8|6202.8|6205.8|6202.8|6205.7|6202.7|0
1658894700000|2022-07-27 04:05:00|6205.9|6202.9|6207.6|6204.6|6207.6|6204.6|6205.8|6202.8|0
1658895000000|2022-07-27 04:10:00|6205.9|6202.9|6207.6|6204.6|6207.6|6204.6|6205.9|6202.9|0
1658895300000|2022-07-27 04:15:00|6209.3|6206.3|6208.4|6205.4|6209.3|6206.3|6207.6|6204.6|0
1658895600000|2022-07-27 04:20:00|6209.3|6206.3|6209.3|6206.3|6209.3|6206.3|6207.6|6204.6|0
1658895900000|2022-07-27 04:25:00|6209.2|6206.2|6209.2|6206.2|6209.2|6206.2|6209.2|6206.2|0
1658896200000|2022-07-27 04:30:00|6210.9|6207.9|6209.2|6206.2|6210.9|6207.9|6209.2|6206.2|0
1658896500000|2022-07-27 04:35:00|6210.9|6207.9|6210.1|6207.1|6210.9|6207.9|6209.2|6206.2|0
1658896800000|2022-07-27 04:40:00|6210.9|6207.9|6212.7|6209.7|6212.7|6209.7|6210|6207|0
1658897100000|2022-07-27 04:45:00|6212.6|6209.6|6219.7|6216.7|6219.7|6216.7|6211|6208|0
1658897400000|2022-07-27 04:50:00|6219.8|6216.8|6216.4|6213.4|6219.8|6216.8|6216.3|6213.3|0
1658897700000|2022-07-27 04:55:00|6216.3|6213.3|6218|6215|6218.1|6215.1|6216.3|6213.3|0
1658898000000|2022-07-27 05:00:00|6219.7|6216.7|6217.9|6214.9|6219.7|6216.7|6217.9|6214.9|0
1658898300000|2022-07-27 05:05:00|6216.2|6213.2|6216.2|6213.2|6216.2|6213.2|6216.1|6213.1|0
1658898600000|2022-07-27 05:10:00|6217.9|6214.9|6217.9|6214.9|6218|6215|6217|6214|0
1658898900000|2022-07-27 05:15:00|6218|6215|6217.9|6214.9|6219.7|6216.7|6217.9|6214.9|0
1658899200000|2022-07-27 05:20:00|6217.7|6214.7|6216|6213|6217.7|6214.7|6216|6213|0
1658899500000|2022-07-27 05:25:00|6214.3|6211.3|6219.4|6216.4|6219.4|6216.4|6214.3|6211.3|0
1658899800000|2022-07-27 05:30:00|6220.3|6217.3|6219.5|6216.5|6222.8|6219.8|6219.4|6216.4|0
1658900100000|2022-07-27 05:35:00|6220.3|6217.3|6215.4|6212.4|6220.6|6217.6|6215.4|6212.4|0
1658900400000|2022-07-27 05:40:00|6215.5|6212.5|6217.1|6214.1|6217.2|6214.2|6213.7|6210.7|0
1658900700000|2022-07-27 05:45:00|6217.2|6214.2|6211.9|6208.9|6217.2|6214.2|6211.8|6208.8|0
1658901000000|2022-07-27 05:50:00|6213.6|6210.6|6208.5|6205.5|6217|6214|6208.5|6205.5|0
1658901300000|2022-07-27 05:55:00|6210.2|6207.2|6208.5|6205.5|6211.9|6208.9|6208.5|6205.5|0
1658901600000|2022-07-27 06:00:00|6209|6205|6218|6216|6218.8|6216.8|6205.8|6203.8|233
1658901900000|2022-07-27 06:05:00|6218.3|6216.3|6216.5|6214.5|6219.3|6217.3|6215|6213|184
1658902200000|2022-07-27 06:10:00|6216.8|6214.8|6216.5|6214.5|6218.8|6216.8|6215.8|6213.8|126
1658902500000|2022-07-27 06:15:00|6216.8|6214.8|6210.3|6208.3|6218.3|6216.3|6210.3|6208.3|163
1658902800000|2022-07-27 06:20:00|6210|6208|6210|6208|6211.8|6209.8|6208|6206|186
1658903100000|2022-07-27 06:25:00|6209.8|6207.8|6215|6213|6216|6214|6208|6206|135
1658903400000|2022-07-27 06:30:00|6214.8|6212.8|6215.3|6213.3|6218|6216|6213.3|6211.3|200
1658903700000|2022-07-27 06:35:00|6215.5|6213.5|6218|6216|6221|6219|6215.5|6213.5|204
1658904000000|2022-07-27 06:40:00|6218.3|6216.3|6219.5|6217.5|6222|6220|6218|6216|110
1658904300000|2022-07-27 06:45:00|6219.8|6217.8|6217.8|6215.8|6221.8|6219.8|6217.5|6215.5|127
1658904600000|2022-07-27 06:50:00|6217.5|6215.5|6219|6217|6220.5|6218.5|6216.3|6214.3|146
1658904900000|2022-07-27 06:55:00|6218.5|6216.5|6215.8|6213.8|6221.5|6219.5|6215.8|6213.8|262
1658905200000|2022-07-27 07:00:00|6215.3|6214.3|6206.8|6205.8|6222.5|6221.5|6204.5|6203.5|2413
1658905500000|2022-07-27 07:05:00|6206.3|6205.3|6201.5|6200.5|6213|6212|6200.8|6199.8|935
1658905800000|2022-07-27 07:10:00|6201.8|6200.8|6202.8|6201.8|6211.3|6210.3|6200.3|6199.3|782
1658906100000|2022-07-27 07:15:00|6203|6202|6211.5|6210.5|6213.5|6212.5|6202|6201|407
1658906400000|2022-07-27 07:20:00|6211.8|6210.8|6222|6221|6223.3|6222.3|6209.5|6208.5|490
1658906700000|2022-07-27 07:25:00|6222.3|6221.3|6233|6232|6235.5|6234.5|6220.5|6219.5|751
1658907000000|2022-07-27 07:30:00|6232.8|6231.8|6230|6229|6237.5|6236.5|6230|6229|690
1658907300000|2022-07-27 07:35:00|6230.3|6229.3|6238.8|6237.8|6239.3|6238.3|6230.3|6229.3|366
1658907600000|2022-07-27 07:40:00|6238|6237|6233.5|6232.5|6239.2|6238.2|6232.2|6231.2|353
1658907900000|2022-07-27 07:45:00|6233.7|6232.7|6233.7|6232.7|6241|6240|6232.7|6231.7|353
1658908200000|2022-07-27 07:50:00|6234|6233|6227|6226|6235.2|6234.2|6226|6225|369
1658908500000|2022-07-27 07:55:00|6227.2|6226.2|6227.2|6226.2|6229|6228|6223.5|6222.5|328
1658908800000|2022-07-27 08:00:00|6227|6226|6233.7|6232.7|6234.7|6233.7|6225.2|6224.2|451
1658909100000|2022-07-27 08:05:00|6233.5|6232.5|6236.5|6235.5|6243.5|6242.5|6231.5|6230.5|570
1658909400000|2022-07-27 08:10:00|6237|6236|6236.5|6235.5|6243|6242|6235.7|6234.7|223
1658909700000|2022-07-27 08:15:00|6236.2|6235.2|6232.5|6231.5|6238.2|6237.2|6232|6231|226
1658910000000|2022-07-27 08:20:00|6232.7|6231.7|6226.2|6225.2|6234|6233|6226.2|6225.2|181
1658910300000|2022-07-27 08:25:00|6226|6225|6226.2|6225.2|6228.2|6227.2|6222.5|6221.5|369
1658910600000|2022-07-27 08:30:00|6226.5|6225.5|6231.5|6230.5|6232.7|6231.7|6225.2|6224.2|209
1658910900000|2022-07-27 08:35:00|6231.2|6230.2|6230.2|6229.2|6236|6235|6230|6229|276
1658911200000|2022-07-27 08:40:00|6230|6229|6235.2|6234.2|6235.2|6234.2|6226.2|6225.2|216
1658911500000|2022-07-27 08:45:00|6234.7|6233.7|6236|6235|6236|6235|6231.2|6230.2|216
1658911800000|2022-07-27 08:50:00|6236.2|6235.2|6237.2|6236.2|6239.2|6238.2|6232|6231|202
1658912100000|2022-07-27 08:55:00|6237|6236|6237.2|6236.2|6239.7|6238.7|6236|6235|147
1658912400000|2022-07-27 09:00:00|6237.5|6236.5|6240|6239|6241|6240|6235|6234|159
1658912700000|2022-07-27 09:05:00|6240.2|6239.2|6241.5|6240.5|6243|6242|6238.5|6237.5|337
1658913000000|2022-07-27 09:10:00|6241.7|6240.7|6238.5|6237.5|6242|6241|6237|6236|239
1658913300000|2022-07-27 09:15:00|6238.2|6237.2|6241.5|6240.5|6241.7|6240.7|6238.2|6237.2|103
1658913600000|2022-07-27 09:20:00|6241.7|6240.7|6236.7|6235.7|6243.2|6242.2|6236.5|6235.5|162
1658913900000|2022-07-27 09:25:00|6237|6236|6237.2|6236.2|6238.7|6237.7|6235.2|6234.2|141
1658914200000|2022-07-27 09:30:00|6237|6236|6238.2|6237.2|6240|6239|6235.5|6234.5|222
1658914500000|2022-07-27 09:35:00|6238.5|6237.5|6241.5|6240.5|6246.2|6245.2|6235.2|6234.2|1233
1658914800000|2022-07-27 09:40:00|6241.7|6240.7|6237|6236|6243|6242|6236|6235|230
1658915100000|2022-07-27 09:45:00|6237.2|6236.2|6235|6234|6237.5|6236.5|6234|6233|150
1658915400000|2022-07-27 09:50:00|6235.2|6234.2|6238.2|6237.2|6240.2|6239.2|6233|6232|188
1658915700000|2022-07-27 09:55:00|6238|6237|6238.2|6237.2|6239|6238|6232.7|6231.7|256
1658916000000|2022-07-27 10:00:00|6238.5|6237.5|6235.2|6234.2|6238.7|6237.7|6234|6233|99
1658916300000|2022-07-27 10:05:00|6235.5|6234.5|6236.7|6235.7|6237.7|6236.7|6232.7|6231.7|236
1658916600000|2022-07-27 10:10:00|6237|6236|6237|6236|6237.2|6236.2|6233.7|6232.7|149
1658916900000|2022-07-27 10:15:00|6237.5|6236.5|6235|6234|6238|6237|6234|6233|117
1658917200000|2022-07-27 10:20:00|6235.2|6234.2|6230.5|6229.5|6235.2|6234.2|6229.2|6228.2|170
1658917500000|2022-07-27 10:25:00|6230.2|6229.2|6231.7|6230.7|6236.7|6235.7|6230.2|6229.2|286
1658917800000|2022-07-27 10:30:00|6232|6231|6241|6240|6241.5|6240.5|6231.7|6230.7|268
1658918100000|2022-07-27 10:35:00|6241.2|6240.2|6242|6241|6244|6243|6240.5|6239.5|214
1658918400000|2022-07-27 10:40:00|6242.2|6241.2|6240.7|6239.7|6243.7|6242.7|6240.5|6239.5|91
1658918700000|2022-07-27 10:45:00|6241|6240|6238.2|6237.2|6241.5|6240.5|6237|6236|92
1658919000000|2022-07-27 10:50:00|6238|6237|6234.7|6233.7|6239.5|6238.5|6234.2|6233.2|171
1658919300000|2022-07-27 10:55:00|6234.5|6233.5|6240.5|6239.5|6241.2|6240.2|6234.2|6233.2|322
1658919600000|2022-07-27 11:00:00|6239.5|6238.5|6231.5|6230.5|6240|6239|6230.7|6229.7|240
1658919900000|2022-07-27 11:05:00|6231.7|6230.7|6224.7|6223.7|6232.2|6231.2|6223.7|6222.7|200
1658920200000|2022-07-27 11:10:00|6225|6224|6228.2|6227.2|6229.2|6228.2|6223|6222|241
1658920500000|2022-07-27 11:15:00|6228.5|6227.5|6227.5|6226.5|6230.2|6229.2|6226|6225|107
1658920800000|2022-07-27 11:20:00|6227.7|6226.7|6228.7|6227.7|6229.2|6228.2|6226.2|6225.2|84
1658921100000|2022-07-27 11:25:00|6229|6228|6229|6228|6230.7|6229.7|6228.5|6227.5|135
1658921400000|2022-07-27 11:30:00|6228.7|6227.7|6227.5|6226.5|6231.5|6230.5|6227.2|6226.2|290
1658921700000|2022-07-27 11:35:00|6227.7|6226.7|6225|6224|6228.5|6227.5|6223.7|6222.7|158
1658922000000|2022-07-27 11:40:00|6225.2|6224.2|6227.4|6226.4|6227.7|6226.7|6224.4|6223.4|149
1658922300000|2022-07-27 11:45:00|6227.7|6226.7|6226.9|6225.9|6231.2|6230.2|6226.2|6225.2|165
1658922600000|2022-07-27 11:50:00|6227.2|6226.2|6230.2|6229.2|6231.2|6230.2|6226.7|6225.7|103
1658922900000|2022-07-27 11:55:00|6230.4|6229.4|6233.2|6232.2|6234.4|6233.4|6229.4|6228.4|234
1658923200000|2022-07-27 12:00:00|6232.9|6231.9|6238.4|6237.4|6238.4|6237.4|6232.4|6231.4|156
1658923500000|2022-07-27 12:05:00|6238.2|6237.2|6236.7|6235.7|6240.2|6239.2|6236.7|6235.7|189
1658923800000|2022-07-27 12:10:00|6236.9|6235.9|6239.2|6238.2|6240.2|6239.2|6235.9|6234.9|71
1658924100000|2022-07-27 12:15:00|6239.4|6238.4|6243.9|6242.9|6244.2|6243.2|6238.2|6237.2|238
1658924400000|2022-07-27 12:20:00|6243.7|6242.7|6241.2|6240.2|6245.4|6244.4|6240.4|6239.4|277
1658924700000|2022-07-27 12:25:00|6240.9|6239.9|6237.2|6236.2|6241.9|6240.9|6237.2|6236.2|86
1658925000000|2022-07-27 12:30:00|6237.4|6236.4|6240.4|6239.4|6242.4|6241.4|6232.9|6231.9|399
1658925300000|2022-07-27 12:35:00|6240.7|6239.7|6242.2|6241.2|6243.4|6242.4|6238.4|6237.4|145
1658925600000|2022-07-27 12:40:00|6241.9|6240.9|6243.2|6242.2|6243.7|6242.7|6239.2|6238.2|168
1658925900000|2022-07-27 12:45:00|6243.4|6242.4|6244.9|6243.9|6245.2|6244.2|6242.2|6241.2|134
1658926200000|2022-07-27 12:50:00|6245.2|6244.2|6250.4|6249.4|6251.2|6250.2|6244.2|6243.2|380
1658926500000|2022-07-27 12:55:00|6250.7|6249.7|6248.2|6247.2|6251.2|6250.2|6245.7|6244.7|245
1658926800000|2022-07-27 13:00:00|6247.9|6246.9|6247.4|6246.4|6249.2|6248.2|6245.4|6244.4|210
1658927100000|2022-07-27 13:05:00|6247.7|6246.7|6242.4|6241.4|6249.4|6248.4|6240.9|6239.9|413
1658927400000|2022-07-27 13:10:00|6242.7|6241.7|6247.4|6246.4|6247.7|6246.7|6241.9|6240.9|217
1658927700000|2022-07-27 13:15:00|6247.2|6246.2|6246.7|6245.7|6247.4|6246.4|6243.9|6242.9|155
1658928000000|2022-07-27 13:20:00|6246.2|6245.2|6236.4|6235.4|6246.2|6245.2|6227.4|6226.4|1300
1658928300000|2022-07-27 13:25:00|6236.2|6235.2|6235.4|6234.4|6237.4|6236.4|6231.9|6230.9|538
1658928600000|2022-07-27 13:30:00|6235.7|6234.7|6235.7|6234.7|6240.4|6239.4|6232.4|6231.4|550
1658928900000|2022-07-27 13:35:00|6235.4|6234.4|6241.9|6240.9|6245.2|6244.2|6233.9|6232.9|653
1658929200000|2022-07-27 13:40:00|6242.4|6241.4|6245.4|6244.4|6247.4|6246.4|6239.9|6238.9|323
1658929500000|2022-07-27 13:45:00|6245.7|6244.7|6253.9|6252.9|6254.7|6253.7|6244.4|6243.4|376
1658929800000|2022-07-27 13:50:00|6254.2|6253.2|6253.4|6252.4|6254.4|6253.4|6250.2|6249.2|242
1658930100000|2022-07-27 13:55:00|6253.7|6252.7|6253.7|6252.7|6257.2|6256.2|6253.2|6252.2|346
1658930400000|2022-07-27 14:00:00|6253.4|6252.4|6251.2|6250.2|6254.7|6253.7|6248.7|6247.7|362
1658930700000|2022-07-27 14:05:00|6250.9|6249.9|6248.9|6247.9|6252.9|6251.9|6245.2|6244.2|442
1658931000000|2022-07-27 14:10:00|6249|6248|6255.3|6254.3|6255.5|6254.5|6249|6248|261
1658931300000|2022-07-27 14:15:00|6255.5|6254.5|6265.8|6264.8|6266|6265|6253.8|6252.8|560
1658931600000|2022-07-27 14:20:00|6265.3|6264.3|6263.3|6262.3|6269.8|6268.8|6262.3|6261.3|538
1658931900000|2022-07-27 14:25:00|6263.5|6262.5|6266.8|6265.8|6267|6266|6260.5|6259.5|243
1658932200000|2022-07-27 14:30:00|6266.3|6265.3|6262.8|6261.8|6267|6266|6260.5|6259.5|233
1658932500000|2022-07-27 14:35:00|6263|6262|6265.3|6264.3|6265.8|6264.8|6262.3|6261.3|269
1658932800000|2022-07-27 14:40:00|6265.5|6264.5|6263.5|6262.5|6265.5|6264.5|6260.5|6259.5|414
1658933100000|2022-07-27 14:45:00|6263.3|6262.3|6261.8|6260.8|6264.8|6263.8|6261.5|6260.5|231
1658933400000|2022-07-27 14:50:00|6262|6261|6265.5|6264.5|6265.5|6264.5|6260.3|6259.3|228
1658933700000|2022-07-27 14:55:00|6265.8|6264.8|6259.8|6258.8|6266.3|6265.3|6259.8|6258.8|264
1658934000000|2022-07-27 15:00:00|6260|6259|6267|6266|6268.8|6267.8|6260|6259|499
1658934300000|2022-07-27 15:05:00|6267.3|6266.3|6260.5|6259.5|6269|6268|6259.3|6258.3|277
1658934600000|2022-07-27 15:10:00|6260.3|6259.3|6265.8|6264.8|6265.8|6264.8|6259.5|6258.5|261
1658934900000|2022-07-27 15:15:00|6265.3|6264.3|6265|6264|6267.3|6266.3|6262.8|6261.8|479
1658935200000|2022-07-27 15:20:00|6265.3|6264.3|6263.8|6262.8|6267.3|6266.3|6263.8|6262.8|393
1658935500000|2022-07-27 15:25:00|6264|6263|6263.8|6262.8|6264.8|6263.8|6258.8|6257.8|1164
1658935800000|2022-07-27 15:30:00|6264.3|6262.3|6258.8|6256.8|6267.5|6265.5|6258.8|6256.8|2458
1658936100000|2022-07-27 15:35:00|6259|6257|6260.3|6258.3|6264|6262|6258.3|6256.3|919
1658936400000|2022-07-27 15:40:00|6260|6258|6260.5|6258.5|6263.8|6261.8|6259.3|6257.3|210
1658936700000|2022-07-27 15:45:00|6260.8|6258.8|6253.3|6251.3|6264.8|6262.8|6252.8|6250.8|865
1658937000000|2022-07-27 15:50:00|6253.5|6251.5|6253.3|6251.3|6259.5|6257.5|6251.8|6249.8|231
1658937300000|2022-07-27 15:55:00|6253.5|6251.5|6257.5|6255.5|6260.8|6258.8|6252.8|6250.8|161
1658937600000|2022-07-27 16:00:00|6257.8|6255.8|6258.5|6256.5|6261|6259|6257.3|6255.3|128
1658937900000|2022-07-27 16:05:00|6258.3|6256.3|6255.5|6253.5|6259.5|6257.5|6254|6252|192
1658938200000|2022-07-27 16:10:00|6255.8|6253.8|6252.8|6250.8|6256.3|6254.3|6251.8|6249.8|160
1658938500000|2022-07-27 16:15:00|6252.5|6250.5|6253|6251|6254|6252|6250.5|6248.5|148
1658938800000|2022-07-27 16:20:00|6253.3|6251.3|6254.3|6252.3|6255.5|6253.5|6251.5|6249.5|89
1658939100000|2022-07-27 16:25:00|6254.5|6252.5|6256|6254|6257.8|6255.8|6253.8|6251.8|67
1658939400000|2022-07-27 16:30:00|6256.3|6254.3|6255.8|6253.8|6256.3|6254.3|6253.5|6251.5|44
1658939700000|2022-07-27 16:35:00|6256|6254|6253|6251|6256.5|6254.5|6253|6251|20
1658940000000|2022-07-27 16:40:00|6252.8|6250.8|6251.5|6249.5|6254.8|6252.8|6251.5|6249.5|22
1658940300000|2022-07-27 16:45:00|6251.3|6249.3|6249.5|6247.5|6252.8|6250.8|6249.3|6247.3|65
1658940600000|2022-07-27 16:50:00|6249.3|6247.3|6250.8|6248.8|6253.3|6251.3|6249.3|6247.3|34
1658940900000|2022-07-27 16:55:00|6250.5|6248.5|6247|6245|6250.5|6248.5|6245.8|6243.8|64
1658941200000|2022-07-27 17:00:00|6246.8|6244.8|6244|6242|6248.3|6246.3|6243|6241|131
1658941500000|2022-07-27 17:05:00|6243.8|6241.8|6244.3|6242.3|6245.5|6243.5|6241.8|6239.8|71
1658941800000|2022-07-27 17:10:00|6244|6242|6245.5|6243.5|6246.3|6244.3|6242.8|6240.8|52
1658942100000|2022-07-27 17:15:00|6245.3|6243.3|6241|6239|6245.5|6243.5|6240.8|6238.8|80
1658942400000|2022-07-27 17:20:00|6240.8|6238.8|6240|6238|6243|6241|6239.3|6237.3|77
1658942700000|2022-07-27 17:25:00|6240.3|6238.3|6241.8|6239.8|6242.5|6240.5|6239.5|6237.5|47
1658943000000|2022-07-27 17:30:00|6242|6240|6242.5|6240.5|6244.5|6242.5|6240.3|6238.3|14
1658943300000|2022-07-27 17:35:00|6242.8|6240.8|6241.8|6239.8|6244|6242|6241|6239|29
1658943600000|2022-07-27 17:40:00|6242|6240|6241|6239|6243.5|6241.5|6241|6239|47
1658943900000|2022-07-27 17:45:00|6240.8|6238.8|6243|6241|6244|6242|6240|6238|40
1658944200000|2022-07-27 17:50:00|6242.5|6240.5|6241.3|6239.3|6242.5|6240.5|6238.8|6236.8|132
1658944500000|2022-07-27 17:55:00|6241|6239|6238.5|6236.5|6241.8|6239.8|6235.5|6233.5|209
1658944800000|2022-07-27 18:00:00|6238.8|6236.8|6250.8|6248.8|6257|6255|6238.5|6236.5|220
1658945100000|2022-07-27 18:05:00|6251|6249|6237.8|6235.8|6251|6249|6236.5|6234.5|175
1658945400000|2022-07-27 18:10:00|6238|6236|6244.3|6242.3|6248.3|6246.3|6237.3|6235.3|30
1658945700000|2022-07-27 18:15:00|6244|6242|6249|6247|6251.8|6249.8|6243.8|6241.8|43
1658946000000|2022-07-27 18:20:00|6248.8|6246.8|6244|6242|6250|6248|6243|6241|90
1658946300000|2022-07-27 18:25:00|6243.8|6241.8|6248.8|6246.8|6251.8|6249.8|6243|6241|54
1658946600000|2022-07-27 18:30:00|6249|6247|6244.8|6242.8|6251.5|6249.5|6239.3|6237.3|185
1658946900000|2022-07-27 18:35:00|6245|6243|6270.8|6268.8|6271.3|6269.3|6245|6243|518
1658947200000|2022-07-27 18:40:00|6271|6269|6281.8|6279.8|6283.3|6281.3|6271|6269|433
1658947500000|2022-07-27 18:45:00|6282.3|6280.3|6277|6275|6284|6282|6276|6274|130
1658947800000|2022-07-27 18:50:00|6277.3|6275.3|6281.5|6279.5|6286.3|6284.3|6271.8|6269.8|205
1658948100000|2022-07-27 18:55:00|6281.8|6279.8|6272.5|6270.5|6284.8|6282.8|6267|6265|340
1658948400000|2022-07-27 19:00:00|6273.5|6271.5|6278.8|6276.8|6279.3|6277.3|6265.5|6263.5|398
1658948700000|2022-07-27 19:05:00|6278.5|6276.5|6281.8|6279.8|6283|6281|6274.3|6272.3|189
1658949000000|2022-07-27 19:10:00|6282|6280|6280.8|6278.8|6284.5|6282.5|6275.8|6273.8|62
1658949300000|2022-07-27 19:15:00|6281|6279|6282|6280|6288|6286|6279.5|6277.5|137
1658949600000|2022-07-27 19:20:00|6282.3|6280.3|6290|6288|6291.3|6289.3|6281|6279|114
1658949900000|2022-07-27 19:25:00|6289.8|6287.8|6304|6302|6304|6302|6289.8|6287.8|290
1658950200000|2022-07-27 19:30:00|6304.3|6302.3|6301.5|6299.5|6305.3|6303.3|6298.8|6296.8|140
1658950500000|2022-07-27 19:35:00|6301.8|6299.8|6296|6294|6302.5|6300.5|6294.3|6292.3|153
1658950800000|2022-07-27 19:40:00|6295.8|6293.8|6298.5|6296.5|6301.5|6299.5|6295.8|6293.8|93
1658951100000|2022-07-27 19:45:00|6298.3|6296.3|6295.3|6293.3|6301.3|6299.3|6294.5|6292.5|185
1658951400000|2022-07-27 19:50:00|6295|6293|6296.5|6294.5|6297.5|6295.5|6288.8|6286.8|213
1658951700000|2022-07-27 19:55:00|6296.3|6294.3|6294.8|6292.8|6300.8|6298.8|6294.8|6292.8|285
1658952000000|2022-07-27 20:00:00|6296.3|6292.3|6291.5|6287.5|6296.6|6292.6|6289.9|6285.9|0
1658952300000|2022-07-27 20:05:00|6291.6|6287.6|6288.4|6284.4|6292.6|6288.6|6284.1|6280.1|0
1658952600000|2022-07-27 20:10:00|6288.2|6284.2|6285.7|6281.7|6288.2|6284.2|6284.5|6280.5|0
1658952900000|2022-07-27 20:15:00|6285.9|6281.9|6286.6|6282.6|6289.5|6285.5|6285.8|6281.8|0
1658953200000|2022-07-27 20:20:00|6286.3|6282.3|6292.7|6288.7|6295.9|6291.9|6285.8|6281.8|0
1658953500000|2022-07-27 20:25:00|6292.4|6288.4|6291.3|6287.3|6294.3|6290.3|6291|6287|0
1658953800000|2022-07-27 20:30:00|6291|6287|6292.4|6288.4|6292.4|6288.4|6291|6287|0
1658954100000|2022-07-27 20:35:00|6292.6|6288.6|6291.7|6287.7|6294.1|6290.1|6291|6287|0
1658954400000|2022-07-27 20:40:00|6292|6288|6291.3|6287.3|6292.2|6288.2|6291|6287|0
1658954700000|2022-07-27 20:45:00|6291.7|6287.7|6292|6288|6292|6288|6291|6287|0
1658955000000|2022-07-27 20:50:00|6291.8|6287.8|6291|6287|6292|6288|6291|6287|0
1658955300000|2022-07-27 20:55:00|6291.3|6287.3|6291.3|6287.3|6291.8|6287.8|6290.9|6286.9|0
1658955600000|2022-07-27 21:00:00|6291.1|6287.1|6290.4|6286.4|6291.3|6287.3|6290.2|6286.2|0
1658955900000|2022-07-27 21:05:00|6290.9|6286.9|6291.1|6287.1|6291.6|6287.6|6289.9|6285.9|0
1658956200000|2022-07-27 21:10:00|6292|6288|6291.8|6287.8|6292.3|6288.3|6290.9|6286.9|0
1658956500000|2022-07-27 21:15:00|6291.6|6287.6|6291.7|6287.7|6292.2|6288.2|6291|6287|0
1658956800000|2022-07-27 21:20:00|6292.2|6288.2|6292.3|6288.3|6292.5|6288.5|6291.7|6287.7|0
1658957100000|2022-07-27 21:25:00|6292.5|6288.5|6292.5|6288.5|6292.7|6288.7|6292.2|6288.2|0
1658957400000|2022-07-27 21:30:00|6292.7|6288.7|6293|6289|6293|6289|6292.7|6288.7|0
1658957700000|2022-07-27 21:35:00|6292.9|6288.9|6292.8|6288.8|6293.5|6289.5|6292.4|6288.4|0
1658958000000|2022-07-27 21:40:00|6292.6|6288.6|6292.6|6288.6|6292.6|6288.6|6292.3|6288.3|0
1658958300000|2022-07-27 21:45:00|6292.4|6288.4|6292.1|6288.1|6292.6|6288.6|6292.1|6288.1|0
1658958600000|2022-07-27 21:50:00|6292.3|6288.3|6292.4|6288.4|6293|6289|6291.9|6287.9|0
1658958900000|2022-07-27 21:55:00|6292.2|6288.2|6292.3|6288.3|6293|6289|6291.8|6287.8|0
1658959200000|2022-07-27 22:00:00|6292.4|6288.4|6292.2|6288.2|6293.9|6289.9|6289|6285|0
1658959500000|2022-07-27 22:05:00|6292.5|6288.5|6289.9|6285.9|6292.5|6288.5|6289|6285|0
1658959800000|2022-07-27 22:10:00|6290.4|6286.4|6289.9|6285.9|6290.9|6286.9|6289.4|6285.4|0
1658960100000|2022-07-27 22:15:00|6289.7|6285.7|6290.9|6286.9|6290.9|6286.9|6289.4|6285.4|0
1658960400000|2022-07-27 22:20:00|6290.6|6286.6|6289.2|6285.2|6290.6|6286.6|6289.2|6285.2|0
1658960700000|2022-07-27 22:25:00|6288.9|6284.9|6289.4|6285.4|6289.8|6285.8|6288.9|6284.9|0
1658961000000|2022-07-27 22:30:00|6289.8|6285.8|6291.8|6287.8|6292.9|6288.9|6289.2|6285.2|0
1658961300000|2022-07-27 22:35:00|6291.7|6287.7|6290.8|6286.8|6291.7|6287.7|6289.2|6285.2|0
1658961600000|2022-07-27 22:40:00|6290.4|6286.4|6289.4|6285.4|6290.6|6286.6|6289|6285|0
1658961900000|2022-07-27 22:45:00|6289.8|6285.8|6290.8|6286.8|6291.3|6287.3|6289.8|6285.8|0
1658962200000|2022-07-27 22:50:00|6290.4|6286.4|6290.8|6286.8|6291.3|6287.3|6290.1|6286.1|0
1658962500000|2022-07-27 22:55:00|6290.6|6286.6|6290.8|6286.8|6290.8|6286.8|6289.8|6285.8|0
1658962800000|2022-07-27 23:00:00|6291|6287|6292|6288|6292|6288|6290.4|6286.4|0
1658963100000|2022-07-27 23:05:00|6292.2|6288.2|6292.9|6288.9|6294.1|6290.1|6291|6287|0
1658963400000|2022-07-27 23:10:00|6292.7|6288.7|6293.3|6289.3|6293.6|6289.6|6291.8|6287.8|0
1658963700000|2022-07-27 23:15:00|6293.4|6289.4|6291.5|6288.5|6293.6|6290.4|6291.2|6288.2|0
1658964000000|2022-07-27 23:20:00|6291.3|6288.3|6291.7|6288.7|6291.9|6288.9|6290.7|6287.7|0
1658964300000|2022-07-27 23:25:00|6291.4|6288.4|6291.8|6288.8|6292.3|6289.3|6290.6|6287.6|0
1658964600000|2022-07-27 23:30:00|6291.6|6288.6|6292.2|6289.2|6292.2|6289.2|6290.1|6287.1|0
1658964900000|2022-07-27 23:35:00|6292.5|6289.5|6290.2|6287.2|6292.5|6289.5|6289.7|6286.7|0
1658965200000|2022-07-27 23:40:00|6290.4|6287.4|6290.4|6287.4|6291|6288|6290.1|6287.1|0
1658965500000|2022-07-27 23:45:00|6290.1|6287.1|6292.6|6289.6|6292.6|6289.6|6289.1|6286.1|0
1658965800000|2022-07-27 23:50:00|6292.9|6289.9|6290.3|6287.3|6293.6|6290.6|6290.3|6287.3|0
1658966100000|2022-07-27 23:55:00|6290.1|6287.1|6289.8|6286.8|6290.6|6287.6|6288.2|6285.2|0
1658966400000|2022-07-28 00:00:00|6290|6287|6288.2|6285.2|6292.6|6289.6|6287.8|6284.8|0
1658966700000|2022-07-28 00:05:00|6288.4|6285.4|6287.1|6284.1|6290.6|6287.6|6286.6|6283.6|0
1658967000000|2022-07-28 00:10:00|6287.3|6284.3|6286.3|6283.3|6287.8|6284.8|6285.7|6282.7|0
1658967300000|2022-07-28 00:15:00|6286.2|6283.2|6284|6281|6289.1|6286.1|6280.5|6277.5|0
1658967600000|2022-07-28 00:20:00|6282.3|6279.3|6280.6|6277.6|6284|6281|6280.6|6277.6|0
1658967900000|2022-07-28 00:25:00|6282.3|6279.3|6275.6|6272.6|6282.3|6279.3|6275.6|6272.6|0
1658968200000|2022-07-28 00:30:00|6275.7|6272.7|6277.4|6274.4|6277.4|6274.4|6275.6|6272.6|0
1658968500000|2022-07-28 00:35:00|6275.7|6272.7|6275.8|6272.8|6277.4|6274.4|6275.7|6272.7|0
1658968800000|2022-07-28 00:40:00|6277.5|6274.5|6275.7|6272.7|6277.5|6274.5|6274.1|6271.1|0
1658969100000|2022-07-28 00:45:00|6274|6271|6277.5|6274.5|6279.2|6276.2|6272.3|6269.3|0
1658969400000|2022-07-28 00:50:00|6279.2|6276.2|6284.2|6281.2|6284.2|6281.2|6279.2|6276.2|0
1658969700000|2022-07-28 00:55:00|6284.3|6281.3|6284.2|6281.2|6286|6283|6282.5|6279.5|0
1658970000000|2022-07-28 01:00:00|6284.3|6281.3|6280.9|6277.9|6286|6283|6279.1|6276.1|0
1658970300000|2022-07-28 01:05:00|6282.6|6279.6|6280.9|6277.9|6282.6|6279.6|6279.2|6276.2|0
1658970600000|2022-07-28 01:10:00|6281|6278|6277.5|6274.5|6281|6278|6277.5|6274.5|0
1658970900000|2022-07-28 01:15:00|6279.2|6276.2|6286|6283|6286|6283|6275.8|6272.8|0
1658971200000|2022-07-28 01:20:00|6284.3|6281.3|6284.3|6281.3|6284.4|6281.4|6282.5|6279.5|0
1658971500000|2022-07-28 01:25:00|6286|6283|6284.3|6281.3|6286|6283|6284.3|6281.3|0
1658971800000|2022-07-28 01:30:00|6284.4|6281.4|6289.5|6286.5|6289.5|6286.5|6284.3|6281.3|0
1658972100000|2022-07-28 01:35:00|6287.8|6284.8|6287.8|6284.8|6289.5|6286.5|6284.4|6281.4|0
1658972400000|2022-07-28 01:40:00|6286.9|6283.9|6282.7|6279.7|6287.8|6284.8|6282.6|6279.6|0
1658972700000|2022-07-28 01:45:00|6282.6|6279.6|6284.4|6281.4|6284.4|6281.4|6282.6|6279.6|0
1658973000000|2022-07-28 01:50:00|6286.1|6283.1|6286.1|6283.1|6286.1|6283.1|6284.4|6281.4|0
1658973300000|2022-07-28 01:55:00|6287.8|6284.8|6287.9|6284.9|6289.6|6286.6|6284.4|6281.4|0
1658973600000|2022-07-28 02:00:00|6287.8|6284.8|6291.2|6288.2|6291.2|6288.2|6287.8|6284.8|0
1658973900000|2022-07-28 02:05:00|6292.9|6289.9|6291.1|6288.1|6292.9|6289.9|6291.1|6288.1|0
1658974200000|2022-07-28 02:10:00|6291.2|6288.2|6294.5|6291.5|6294.6|6291.6|6291.1|6288.1|0
1658974500000|2022-07-28 02:15:00|6292.8|6289.8|6294.5|6291.5|6294.5|6291.5|6292.8|6289.8|0
1658974800000|2022-07-28 02:20:00|6293.7|6290.7|6292.8|6289.8|6294.5|6291.5|6292.8|6289.8|0
1658975100000|2022-07-28 02:25:00|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1658975400000|2022-07-28 02:30:00|6292.8|6289.8|6297.9|6294.9|6297.9|6294.9|6292.8|6289.8|0
1658975700000|2022-07-28 02:35:00|6298|6295|6301.4|6298.4|6301.4|6298.4|6297.9|6294.9|0
1658976000000|2022-07-28 02:40:00|6299.4|6296.4|6302.9|6299.9|6303|6300|6299.4|6296.4|0
1658976300000|2022-07-28 02:45:00|6303|6300|6300|6297|6304.7|6301.7|6300|6297|0
1658976600000|2022-07-28 02:50:00|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6298.2|6295.2|0
1658976900000|2022-07-28 02:55:00|6301.6|6298.6|6301.6|6298.6|6301.6|6298.6|6301.6|6298.6|0
1658977200000|2022-07-28 03:00:00|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|0
1658977500000|2022-07-28 03:05:00|6300.7|6297.7|6301.5|6298.5|6301.6|6298.6|6299.8|6296.8|0
1658978100000|2022-07-28 03:15:00|6299.8|6296.8|6298|6295|6299.8|6296.8|6298|6295|0
1658978400000|2022-07-28 03:20:00|6296.3|6293.3|6296.3|6293.3|6296.4|6293.4|6294.6|6291.6|0
1658978700000|2022-07-28 03:25:00|6296.4|6293.4|6296.3|6293.3|6298|6295|6295.5|6292.5|0
1658979000000|2022-07-28 03:30:00|6294.6|6291.6|6294.6|6291.6|6296.3|6293.3|6292.9|6289.9|0
1658979300000|2022-07-28 03:35:00|6292.9|6289.9|6292.9|6289.9|6292.9|6289.9|6291.2|6288.2|0
1658979600000|2022-07-28 03:40:00|6293.8|6290.8|6296.3|6293.3|6296.3|6293.3|6293.8|6290.8|0
1658979900000|2022-07-28 03:45:00|6294.6|6291.6|6292.8|6289.8|6295.5|6292.5|6292.8|6289.8|0
1658980200000|2022-07-28 03:50:00|6292.9|6289.9|6289.4|6286.4|6292.9|6289.9|6287.7|6284.7|0
1658980500000|2022-07-28 03:55:00|6289.5|6286.5|6289.5|6286.5|6291.3|6288.3|6289.4|6286.4|0
1658980800000|2022-07-28 04:00:00|6291.2|6288.2|6291.2|6288.2|6292.9|6289.9|6291.2|6288.2|0
1658981100000|2022-07-28 04:05:00|6292|6289|6292.9|6289.9|6292.9|6289.9|6291.2|6288.2|0
1658981400000|2022-07-28 04:10:00|6292|6289|6291.2|6288.2|6292.9|6289.9|6291.2|6288.2|0
1658981700000|2022-07-28 04:15:00|6289.5|6286.5|6289.6|6286.6|6291.2|6288.2|6289.5|6286.5|0
1658982300000|2022-07-28 04:25:00|6291.3|6288.3|6291.3|6288.3|6291.3|6288.3|6291.2|6288.2|0
1658982600000|2022-07-28 04:30:00|6291.2|6288.2|6286.2|6283.2|6291.2|6288.2|6284.5|6281.5|0
1658982900000|2022-07-28 04:35:00|6287|6284|6292.9|6289.9|6294.6|6291.6|6286.2|6283.2|0
1658983200000|2022-07-28 04:40:00|6293.8|6290.8|6296.3|6293.3|6296.3|6293.3|6293.8|6290.8|0
1658983500000|2022-07-28 04:45:00|6295.5|6292.5|6297.1|6294.1|6298|6295|6295.5|6292.5|0
1658983800000|2022-07-28 04:50:00|6297.9|6294.9|6296.2|6293.2|6297.9|6294.9|6296.2|6293.2|0
1658984100000|2022-07-28 04:55:00|6297.9|6294.9|6296.2|6293.2|6297.9|6294.9|6296.2|6293.2|0
1658984400000|2022-07-28 05:00:00|6297.9|6294.9|6296.2|6293.2|6297.9|6294.9|6296.2|6293.2|0
1658984700000|2022-07-28 05:05:00|6295.4|6292.4|6291.1|6288.1|6296.2|6293.2|6291.1|6288.1|0
1658985000000|2022-07-28 05:10:00|6291.9|6288.9|6290.2|6287.2|6292.8|6289.8|6290.2|6287.2|0
1658985300000|2022-07-28 05:15:00|6289.4|6286.4|6287.7|6284.7|6291.1|6288.1|6287.7|6284.7|0
1658985900000|2022-07-28 05:25:00|6288.5|6285.5|6287.7|6284.7|6289.4|6286.4|6287.7|6284.7|0
1658986200000|2022-07-28 05:30:00|6289.4|6286.4|6291.2|6288.2|6292.9|6289.9|6289.4|6286.4|0
1658986500000|2022-07-28 05:35:00|6292|6289|6291.2|6288.2|6294.5|6291.5|6291.2|6288.2|0
1658986800000|2022-07-28 05:40:00|6292.9|6289.9|6294.6|6291.6|6294.6|6291.6|6291.2|6288.2|0
1658987100000|2022-07-28 05:45:00|6296.3|6293.3|6297.2|6294.2|6298|6295|6295.5|6292.5|0
1658987400000|2022-07-28 05:50:00|6298|6295|6299.7|6296.7|6299.7|6296.7|6296.3|6293.3|0
1658987700000|2022-07-28 05:55:00|6299.6|6296.6|6299.7|6296.7|6301.4|6298.4|6299.6|6296.6|0
1658988000000|2022-07-28 06:00:00|6300.2|6296.2|6306|6304|6307.8|6305.8|6299.3|6296.2|457
1658988300000|2022-07-28 06:05:00|6306.3|6304.3|6307.8|6305.8|6309.3|6307.3|6303.5|6301.5|208
1658988600000|2022-07-28 06:10:00|6308|6306|6314.5|6312.5|6315|6313|6306.5|6304.5|186
1658988900000|2022-07-28 06:15:00|6314.3|6312.3|6319.5|6317.5|6320.3|6318.3|6312|6310|327
1658989200000|2022-07-28 06:20:00|6319.3|6317.3|6319|6317|6320.8|6318.8|6311.8|6309.8|241
1658989500000|2022-07-28 06:25:00|6318.8|6316.8|6318.3|6316.3|6319.5|6317.5|6315.5|6313.5|67
1658989800000|2022-07-28 06:30:00|6318|6316|6313.3|6311.3|6319.5|6317.5|6312.8|6310.8|128
1658990100000|2022-07-28 06:35:00|6313.5|6311.5|6319.8|6317.8|6320.8|6318.8|6311.8|6309.8|137
1658990400000|2022-07-28 06:40:00|6319.5|6317.5|6317.3|6315.3|6320.8|6318.8|6316.5|6314.5|106
1658990700000|2022-07-28 06:45:00|6317|6315|6309.5|6307.5|6317|6315|6309.5|6307.5|243
1658991000000|2022-07-28 06:50:00|6310|6308|6312|6310|6313.5|6311.5|6308.3|6306.3|114
1658991300000|2022-07-28 06:55:00|6311.8|6309.8|6307.3|6305.3|6314.8|6312.8|6305.5|6303.5|234
1658991600000|2022-07-28 07:00:00|6307.5|6305.5|6293.5|6292.5|6307.5|6306|6288.3|6287.3|2480
1658991900000|2022-07-28 07:05:00|6294|6293|6287.8|6286.8|6298.3|6297.3|6283.5|6282.5|1434
1658992200000|2022-07-28 07:10:00|6288|6287|6299|6298|6299.5|6298.5|6288|6287|909
1658992500000|2022-07-28 07:15:00|6299.3|6298.3|6297|6296|6300|6299|6291|6290|792
1658992800000|2022-07-28 07:20:00|6296.8|6295.8|6299.3|6298.3|6305|6304|6294.5|6293.5|681
1658993100000|2022-07-28 07:25:00|6299.5|6298.5|6295.3|6294.3|6302|6301|6292.8|6291.8|399
1658993400000|2022-07-28 07:30:00|6295.5|6294.5|6292.8|6291.8|6296.5|6295.5|6284.5|6283.5|887
1658993700000|2022-07-28 07:35:00|6292.5|6291.5|6291|6290|6298.8|6297.8|6291|6290|432
1658994000000|2022-07-28 07:40:00|6291.4|6290.4|6295.2|6294.2|6299.4|6298.4|6291.4|6290.4|569
1658994300000|2022-07-28 07:45:00|6294.9|6293.9|6291.9|6290.9|6299.7|6298.7|6290.9|6289.9|333
1658994600000|2022-07-28 07:50:00|6291.7|6290.7|6297.9|6296.9|6298.2|6297.2|6290.7|6289.7|387
1658994900000|2022-07-28 07:55:00|6297.7|6296.7|6288.9|6287.9|6297.7|6296.7|6287.7|6286.7|581
1658995200000|2022-07-28 08:00:00|6288.7|6287.7|6280.4|6279.4|6288.9|6287.9|6277.2|6276.2|552
1658995500000|2022-07-28 08:05:00|6280.9|6279.9|6263.9|6262.9|6280.9|6279.9|6256.2|6255.2|934
1658995800000|2022-07-28 08:10:00|6263.4|6262.4|6270.4|6269.4|6275.2|6274.2|6261.4|6260.4|559
1658996100000|2022-07-28 08:15:00|6270.2|6269.2|6277.7|6276.7|6281.4|6280.4|6268.4|6267.4|504
1658996400000|2022-07-28 08:20:00|6277.2|6276.2|6279.4|6278.4|6280.4|6279.4|6275.9|6274.9|307
1658996700000|2022-07-28 08:25:00|6279.7|6278.7|6269.4|6268.4|6280.2|6279.2|6267.7|6266.7|418
1658997000000|2022-07-28 08:30:00|6269.2|6268.2|6261.9|6260.9|6270.4|6269.4|6261.9|6260.9|438
1658997300000|2022-07-28 08:35:00|6262.2|6261.2|6257.7|6256.7|6264.2|6263.2|6257.2|6256.2|332
1658997600000|2022-07-28 08:40:00|6257.9|6256.9|6256.4|6255.4|6258.4|6257.4|6254.7|6253.7|264
1658997900000|2022-07-28 08:45:00|6256.2|6255.2|6254.9|6253.9|6262.4|6261.4|6253.9|6252.9|288
1658998200000|2022-07-28 08:50:00|6255.4|6254.4|6251.2|6250.2|6259.4|6258.4|6244.9|6243.9|524
1658998500000|2022-07-28 08:55:00|6251.4|6250.4|6254.2|6253.2|6256.4|6255.4|6247.9|6246.9|533
1658998800000|2022-07-28 09:00:00|6254.4|6253.4|6256.2|6255.2|6258.9|6257.9|6253.4|6252.4|168
1658999100000|2022-07-28 09:05:00|6256.4|6255.4|6252.9|6251.9|6258.9|6257.9|6251.4|6250.4|227
1658999400000|2022-07-28 09:10:00|6253.2|6252.2|6249.7|6248.7|6254.4|6253.4|6245.7|6244.7|341
1658999700000|2022-07-28 09:15:00|6249.4|6248.4|6251.9|6250.9|6253.7|6252.7|6247.7|6246.7|316
1659000000000|2022-07-28 09:20:00|6251.4|6250.4|6242.2|6241.2|6251.9|6250.9|6241.4|6240.4|356
1659000300000|2022-07-28 09:25:00|6242.4|6241.4|6239.4|6238.4|6245.2|6244.2|6237.7|6236.7|412
1659000600000|2022-07-28 09:30:00|6239.2|6238.2|6239.4|6238.4|6241.4|6240.4|6236.4|6235.4|476
1659000900000|2022-07-28 09:35:00|6239.7|6238.7|6252.2|6251.2|6253.2|6252.2|6238.9|6237.9|328
1659001200000|2022-07-28 09:40:00|6251.9|6250.9|6257.4|6256.4|6258.4|6257.4|6249.7|6248.7|372
1659001500000|2022-07-28 09:45:00|6257.2|6256.2|6256.7|6255.7|6262.9|6261.9|6255.9|6254.9|476
1659001800000|2022-07-28 09:50:00|6256.9|6255.9|6255.4|6254.4|6260.2|6259.2|6253.2|6252.2|324
1659002100000|2022-07-28 09:55:00|6255.7|6254.7|6263.2|6262.2|6263.2|6262.2|6255.7|6254.7|212
1659002400000|2022-07-28 10:00:00|6263.9|6262.9|6258.4|6257.4|6264.9|6263.9|6256.4|6255.4|1390
1659002700000|2022-07-28 10:05:00|6258.7|6257.7|6255.7|6254.7|6259.2|6258.2|6255.2|6254.2|201
1659003000000|2022-07-28 10:10:00|6255.9|6254.9|6251.7|6250.7|6258.4|6257.4|6251.4|6250.4|240
1659003300000|2022-07-28 10:15:00|6251.9|6250.9|6254.4|6253.4|6254.9|6253.9|6251.2|6250.2|126
1659003600000|2022-07-28 10:20:00|6254.2|6253.2|6257.7|6256.7|6258.9|6257.9|6252.9|6251.9|164
1659003900000|2022-07-28 10:25:00|6257.4|6256.4|6257.9|6256.9|6258.2|6257.2|6254.2|6253.2|162
1659004200000|2022-07-28 10:30:00|6258.2|6257.2|6257.7|6256.7|6259.4|6258.4|6255.9|6254.9|137
1659004500000|2022-07-28 10:35:00|6257.4|6256.4|6258.9|6257.9|6261.4|6260.4|6256.4|6255.4|152
1659004800000|2022-07-28 10:40:00|6258.7|6257.7|6255.4|6254.4|6258.7|6257.7|6254.7|6253.7|204
1659005100000|2022-07-28 10:45:00|6255.2|6254.2|6254.9|6253.9|6257.4|6256.4|6253.9|6252.9|137
1659005400000|2022-07-28 10:50:00|6254.7|6253.7|6255.7|6254.7|6256.2|6255.2|6252.9|6251.9|143
1659005700000|2022-07-28 10:55:00|6255.4|6254.4|6257.9|6256.9|6257.9|6256.9|6254.2|6253.2|200
1659006000000|2022-07-28 11:00:00|6258.2|6257.2|6261.2|6260.2|6261.2|6260.2|6255.9|6254.9|221
1659006300000|2022-07-28 11:05:00|6260.9|6259.9|6261.9|6260.9|6263.7|6262.7|6258.9|6257.9|108
1659006600000|2022-07-28 11:10:00|6261.7|6260.7|6263.9|6262.9|6265.4|6264.4|6258.9|6257.9|173
1659006900000|2022-07-28 11:15:00|6263.7|6262.7|6264.9|6263.9|6267.2|6266.2|6262.9|6261.9|188
1659007200000|2022-07-28 11:20:00|6264.7|6263.7|6265.4|6264.4|6265.7|6264.7|6261.7|6260.7|168
1659007500000|2022-07-28 11:25:00|6264.2|6263.2|6262.7|6261.7|6267.2|6266.2|6262.7|6261.7|256
1659007800000|2022-07-28 11:30:00|6262.4|6261.4|6260.4|6259.4|6263.7|6262.7|6259.2|6258.2|148
1659008100000|2022-07-28 11:35:00|6260.7|6259.7|6262.7|6261.7|6263.7|6262.7|6259.4|6258.4|58
1659008400000|2022-07-28 11:40:00|6262.5|6261.5|6268|6267|6268|6267|6262.2|6261.2|115
1659008700000|2022-07-28 11:45:00|6268.2|6267.2|6270.5|6269.5|6271.2|6270.2|6267.5|6266.5|126
1659009000000|2022-07-28 11:50:00|6270.7|6269.7|6270|6269|6270.7|6269.7|6267.2|6266.2|125
1659009300000|2022-07-28 11:55:00|6270.2|6269.2|6266.7|6265.7|6271.2|6270.2|6266.2|6265.2|177
1659009600000|2022-07-28 12:00:00|6267|6266|6260.5|6259.5|6267.2|6266.2|6259.5|6258.5|233
1659009900000|2022-07-28 12:05:00|6260.7|6259.7|6259.5|6258.5|6261|6260|6257|6256|284
1659010200000|2022-07-28 12:10:00|6259.2|6258.2|6264.2|6263.2|6264.7|6263.7|6257.5|6256.5|199
1659010500000|2022-07-28 12:15:00|6264|6263|6266.2|6265.2|6267|6266|6263|6262|140
1659010800000|2022-07-28 12:20:00|6266|6265|6266.2|6265.2|6267.7|6266.7|6262.7|6261.7|160
1659011100000|2022-07-28 12:25:00|6266|6265|6265.5|6264.5|6267.5|6266.5|6264.7|6263.7|114
1659011400000|2022-07-28 12:30:00|6265.7|6264.7|6266.2|6265.2|6271.7|6270.7|6249.2|6248.2|846
1659011700000|2022-07-28 12:35:00|6266.5|6265.5|6266.7|6265.7|6271.5|6270.5|6263.2|6262.2|271
1659012000000|2022-07-28 12:40:00|6266.5|6265.5|6279.5|6278.5|6281|6280|6265.7|6264.7|435
1659012300000|2022-07-28 12:45:00|6279|6278|6280.7|6279.7|6287.2|6286.2|6278.5|6277.5|640
1659012600000|2022-07-28 12:50:00|6280.5|6279.5|6280.2|6279.2|6282.2|6281.2|6277|6276|277
1659012900000|2022-07-28 12:55:00|6280|6279|6275|6274|6280|6279|6272.2|6271.2|215
1659013200000|2022-07-28 13:00:00|6275.2|6274.2|6282.5|6281.5|6282.5|6281.5|6274.5|6273.5|294
1659013500000|2022-07-28 13:05:00|6282.2|6281.2|6280.5|6279.5|6283|6282|6279.2|6278.2|113
1659013800000|2022-07-28 13:10:00|6280.2|6279.2|6284.5|6283.5|6286.2|6285.2|6279.5|6278.5|173
1659014100000|2022-07-28 13:15:00|6284.2|6283.2|6292.5|6291.5|6293.2|6292.2|6282.2|6281.2|459
1659014400000|2022-07-28 13:20:00|6292.7|6291.7|6297.5|6296.5|6298.5|6297.5|6292|6291|314
1659014700000|2022-07-28 13:25:00|6297.2|6296.2|6297|6296|6297.7|6296.7|6292.2|6291.2|314
1659015000000|2022-07-28 13:30:00|6296.7|6295.7|6301.7|6300.7|6307.5|6306.5|6296.5|6295.5|802
1659015300000|2022-07-28 13:35:00|6302.2|6301.2|6306.2|6305.2|6308.7|6307.7|6300.7|6299.7|649
1659015600000|2022-07-28 13:40:00|6306.5|6305.5|6298.7|6297.7|6310|6309|6297.7|6296.7|631
1659015900000|2022-07-28 13:45:00|6299.2|6298.2|6294|6293|6302|6301|6289.2|6288.2|821
1659016200000|2022-07-28 13:50:00|6294.2|6293.2|6292.2|6291.2|6298.7|6297.7|6287.7|6286.7|411
1659016500000|2022-07-28 13:55:00|6291.7|6290.7|6298.7|6297.7|6299.7|6298.7|6291.2|6290.2|458
1659016800000|2022-07-28 14:00:00|6298.5|6297.5|6303.2|6302.2|6304|6303|6297.2|6296.2|490
1659017100000|2022-07-28 14:05:00|6303|6302|6293.7|6292.7|6304.2|6303.2|6290.2|6289.2|576
1659017400000|2022-07-28 14:10:00|6294|6293|6296.3|6295.3|6299.8|6298.8|6291.1|6290.1|402
1659017700000|2022-07-28 14:15:00|6296.1|6295.1|6296.1|6295.1|6299.1|6298.1|6293.1|6292.1|311
1659018000000|2022-07-28 14:20:00|6296.3|6295.3|6293.6|6292.6|6298.3|6297.3|6288.3|6287.3|342
1659018300000|2022-07-28 14:25:00|6294.8|6293.8|6300.6|6299.6|6301.3|6300.3|6289.3|6288.3|413
1659018600000|2022-07-28 14:30:00|6300.3|6299.3|6302.3|6301.3|6305.1|6304.1|6296.3|6295.3|356
1659018900000|2022-07-28 14:35:00|6302.6|6301.6|6305.3|6304.3|6309.6|6308.6|6302.6|6301.6|533
1659019200000|2022-07-28 14:40:00|6305.1|6304.1|6306.3|6305.3|6307.1|6306.1|6301.3|6300.3|290
1659019500000|2022-07-28 14:45:00|6306.6|6305.6|6313.3|6312.3|6313.8|6312.8|6305.3|6304.3|493
1659019800000|2022-07-28 14:50:00|6313.6|6312.6|6310.8|6309.8|6314.8|6313.8|6310.6|6309.6|365
1659020100000|2022-07-28 14:55:00|6311.1|6310.1|6315.1|6314.1|6315.6|6314.6|6310.1|6309.1|422
1659020400000|2022-07-28 15:00:00|6315.3|6314.3|6315.6|6314.6|6319.1|6318.1|6313.1|6312.1|552
1659020700000|2022-07-28 15:05:00|6315.8|6314.8|6320.1|6319.1|6322.8|6321.8|6315.8|6314.8|577
1659021000000|2022-07-28 15:10:00|6320.3|6319.3|6322.6|6321.6|6322.6|6321.6|6317.6|6316.6|622
1659021300000|2022-07-28 15:15:00|6322.8|6321.8|6320.6|6319.6|6323.8|6322.8|6319.1|6318.1|351
1659021600000|2022-07-28 15:20:00|6320.8|6319.8|6326.3|6325.3|6328.1|6327.1|6318.8|6317.8|1030
1659021900000|2022-07-28 15:25:00|6326.6|6325.6|6334.1|6333.1|6335.1|6334.1|6326.1|6325.1|1023
1659022200000|2022-07-28 15:30:00|6334.6|6332.6|6338.8|6336.8|6340.1|6338.1|6326.1|6324.1|3526
1659022500000|2022-07-28 15:35:00|6339.3|6337.3|6342.8|6340.8|6346.8|6344.8|6339.3|6337.3|1759
1659022800000|2022-07-28 15:40:00|6343.1|6341.1|6347.8|6345.8|6348.6|6346.6|6340.3|6338.3|421
1659023100000|2022-07-28 15:45:00|6348.1|6346.1|6347.8|6345.8|6349.6|6347.6|6344.1|6342.1|264
1659023400000|2022-07-28 15:50:00|6348.1|6346.1|6346.6|6344.6|6352.1|6350.1|6346.6|6344.6|157
1659023700000|2022-07-28 15:55:00|6346.3|6344.3|6342.3|6340.3|6347.3|6345.3|6342.1|6340.1|116
1659024000000|2022-07-28 16:00:00|6342.6|6340.6|6357.1|6355.1|6357.1|6355.1|6342.3|6340.3|1154
1659024300000|2022-07-28 16:05:00|6356.8|6354.8|6356.1|6354.1|6358.8|6356.8|6354.3|6352.3|194
1659024600000|2022-07-28 16:10:00|6356.3|6354.3|6361.1|6359.1|6361.8|6359.8|6355.3|6353.3|94
1659024900000|2022-07-28 16:15:00|6361.3|6359.3|6356.6|6354.6|6362.1|6360.1|6355.8|6353.8|135
1659025200000|2022-07-28 16:20:00|6356.8|6354.8|6362.8|6360.8|6363.1|6361.1|6355.3|6353.3|216
1659025500000|2022-07-28 16:25:00|6363.1|6361.1|6366.3|6364.3|6367.3|6365.3|6359.6|6357.6|236
1659025800000|2022-07-28 16:30:00|6366.1|6364.1|6360.3|6358.3|6366.1|6364.1|6358.1|6356.1|99
1659026100000|2022-07-28 16:35:00|6360.6|6358.6|6360.8|6358.8|6362.3|6360.3|6358.6|6356.6|45
1659026400000|2022-07-28 16:40:00|6361.1|6359.1|6360.3|6358.3|6361.6|6359.6|6359.3|6357.3|56
1659026700000|2022-07-28 16:45:00|6360.1|6358.1|6361.6|6359.6|6363.8|6361.8|6359.8|6357.8|47
1659027000000|2022-07-28 16:50:00|6361.3|6359.3|6364.8|6362.8|6365.1|6363.1|6359.3|6357.3|66
1659027300000|2022-07-28 16:55:00|6365.1|6363.1|6361.8|6359.8|6366.1|6364.1|6361.8|6359.8|128
1659027600000|2022-07-28 17:00:00|6362.1|6360.1|6359.3|6357.3|6362.6|6360.6|6357.3|6355.3|57
1659027900000|2022-07-28 17:05:00|6359.6|6357.6|6361.6|6359.6|6361.6|6359.6|6357.3|6355.3|24
1659028200000|2022-07-28 17:10:00|6361.8|6359.8|6363.8|6361.8|6364.8|6362.8|6360.3|6358.3|29
1659028500000|2022-07-28 17:15:00|6364.1|6362.1|6363.3|6361.3|6364.6|6362.6|6361.3|6359.3|63
1659028800000|2022-07-28 17:20:00|6363.6|6361.6|6370.8|6368.8|6373.3|6371.3|6363.3|6361.3|148
1659029100000|2022-07-28 17:25:00|6371.1|6369.1|6370.3|6368.3|6371.1|6369.1|6366.6|6364.6|111
1659029400000|2022-07-28 17:30:00|6370.6|6368.6|6373.1|6371.1|6373.1|6371.1|6369.6|6367.6|54
1659029700000|2022-07-28 17:35:00|6373.3|6371.3|6374.3|6372.3|6375.8|6373.8|6371.3|6369.3|58
1659030000000|2022-07-28 17:40:00|6374.6|6372.6|6376.3|6374.3|6378.6|6376.6|6374.3|6372.3|63
1659030300000|2022-07-28 17:45:00|6376.1|6374.1|6377.8|6375.8|6378.1|6376.1|6374.8|6372.8|68
1659030600000|2022-07-28 17:50:00|6377.6|6375.6|6373.8|6371.8|6377.6|6375.6|6373.8|6371.8|106
1659030900000|2022-07-28 17:55:00|6374.1|6372.1|6374.8|6372.8|6377.1|6375.1|6373.8|6371.8|78
1659031200000|2022-07-28 18:00:00|6375.1|6373.1|6374.1|6372.1|6375.3|6373.3|6372.1|6370.1|35
1659031500000|2022-07-28 18:05:00|6373.8|6371.8|6372.3|6370.3|6373.8|6371.8|6369.8|6367.8|46
1659031800000|2022-07-28 18:10:00|6372.1|6370.1|6372.3|6370.3|6373.6|6371.6|6368.8|6366.8|50
1659032100000|2022-07-28 18:15:00|6372.6|6370.6|6371.8|6369.8|6373.8|6371.8|6371.1|6369.1|28
1659032400000|2022-07-28 18:20:00|6371.6|6369.6|6371.3|6369.3|6371.8|6369.8|6370.1|6368.1|23
1659032700000|2022-07-28 18:25:00|6371.6|6369.6|6369.8|6367.8|6371.8|6369.8|6369.1|6367.1|33
1659033000000|2022-07-28 18:30:00|6370.1|6368.1|6370.3|6368.3|6371.3|6369.3|6368.6|6366.6|27
1659033300000|2022-07-28 18:35:00|6370.6|6368.6|6375.8|6373.8|6376.1|6374.1|6370.1|6368.1|36
1659033600000|2022-07-28 18:40:00|6375.6|6373.6|6376.1|6374.1|6377.1|6375.1|6375.6|6373.6|40
1659033900000|2022-07-28 18:45:00|6376.3|6374.3|6376.3|6374.3|6377.3|6375.3|6375.1|6373.1|18
1659034200000|2022-07-28 18:50:00|6376.6|6374.6|6376.1|6374.1|6377.1|6375.1|6373.3|6371.3|43
1659034500000|2022-07-28 18:55:00|6376.3|6374.3|6376.1|6374.1|6376.8|6374.8|6374.3|6372.3|23
1659034800000|2022-07-28 19:00:00|6376.3|6374.3|6378.6|6376.6|6379.3|6377.3|6373.6|6371.6|57
1659035100000|2022-07-28 19:05:00|6378.3|6376.3|6381.8|6379.8|6382.1|6380.1|6378.1|6376.1|109
1659035400000|2022-07-28 19:10:00|6381.6|6379.6|6384.8|6382.8|6384.8|6382.8|6380.6|6378.6|82
1659035700000|2022-07-28 19:15:00|6385.1|6383.1|6382.8|6380.8|6385.1|6383.1|6380.1|6378.1|63
1659036000000|2022-07-28 19:20:00|6383.1|6381.1|6384.3|6382.3|6384.8|6382.8|6383.1|6381.1|51
1659036300000|2022-07-28 19:25:00|6384.6|6382.6|6384.8|6382.8|6385.3|6383.3|6382.3|6380.3|28
1659036600000|2022-07-28 19:30:00|6384.6|6382.6|6383.3|6381.3|6384.8|6382.8|6382.1|6380.1|34
1659036900000|2022-07-28 19:35:00|6383.6|6381.6|6380.8|6378.8|6383.8|6381.8|6378.6|6376.6|47
1659037200000|2022-07-28 19:40:00|6380.6|6378.6|6380.6|6378.6|6381.6|6379.6|6377.6|6375.6|44
1659037500000|2022-07-28 19:45:00|6380.3|6378.3|6385.1|6383.1|6385.8|6383.8|6377.8|6375.8|59
1659037800000|2022-07-28 19:50:00|6388.1|6386.1|6385.1|6383.1|6388.1|6386.1|6381.3|6379.3|311
1659038100000|2022-07-28 19:55:00|6384.8|6382.8|6378.3|6376.3|6384.8|6382.8|6375.6|6373.6|233
1659038400000|2022-07-28 20:00:00|6378.2|6374.2|6393.3|6389.3|6399.9|6395.9|6378.2|6374.2|0
1659038700000|2022-07-28 20:05:00|6393.6|6389.6|6391.7|6387.7|6398.5|6394.5|6390.8|6386.8|0
1659039000000|2022-07-28 20:10:00|6391.4|6387.4|6389.9|6385.9|6393.3|6389.3|6388.9|6384.9|0
1659039300000|2022-07-28 20:15:00|6390.1|6386.1|6393.6|6389.6|6394.7|6390.7|6390.1|6386.1|0
1659039600000|2022-07-28 20:20:00|6393.3|6389.3|6391.6|6387.6|6394.7|6390.7|6391.6|6387.6|0
1659039900000|2022-07-28 20:25:00|6392|6388|6395.3|6391.3|6395.7|6391.7|6390.7|6386.7|0
1659040200000|2022-07-28 20:30:00|6395.1|6391.1|6410.3|6406.3|6413.7|6409.7|6386.6|6382.6|0
1659040500000|2022-07-28 20:35:00|6410.5|6406.5|6421.3|6417.3|6427.6|6423.6|6409.6|6405.6|0
1659040800000|2022-07-28 20:40:00|6421.2|6417.2|6422|6418|6423.8|6419.8|6419.9|6415.9|0
1659041100000|2022-07-28 20:45:00|6421.8|6417.8|6424.8|6420.8|6425.6|6421.6|6420.4|6416.4|0
1659041400000|2022-07-28 20:50:00|6424.6|6420.6|6421.9|6417.9|6424.8|6420.8|6421.6|6417.6|0
1659041700000|2022-07-28 20:55:00|6422|6418|6420|6416|6423.2|6419.2|6419.8|6415.8|0
1659042000000|2022-07-28 21:00:00|6420.4|6416.4|6421.4|6417.4|6421.8|6417.8|6420|6416|0
1659042300000|2022-07-28 21:05:00|6421.5|6417.5|6419.5|6415.5|6421.8|6417.8|6419.4|6415.4|0
1659042600000|2022-07-28 21:10:00|6419.6|6415.6|6419.5|6415.5|6421.6|6417.6|6419.5|6415.5|0
1659042900000|2022-07-28 21:15:00|6419.4|6415.4|6419.3|6415.3|6420.3|6416.3|6419|6415|0
1659043200000|2022-07-28 21:20:00|6419.4|6415.4|6418.3|6414.3|6419.9|6415.9|6418.3|6414.3|0
1659043500000|2022-07-28 21:25:00|6418.5|6414.5|6417|6413|6418.5|6414.5|6416.3|6412.3|0
1659043800000|2022-07-28 21:30:00|6416.9|6412.9|6413|6409|6418.8|6414.8|6412.9|6408.9|0
1659044100000|2022-07-28 21:35:00|6412.9|6408.9|6412.1|6408.1|6413|6409|6411.9|6407.9|0
1659044400000|2022-07-28 21:40:00|6411.9|6407.9|6413.4|6409.4|6413.6|6409.6|6411.9|6407.9|0
1659044700000|2022-07-28 21:45:00|6413.6|6409.6|6413.6|6409.6|6413.9|6409.9|6413.4|6409.4|0
1659045000000|2022-07-28 21:50:00|6413.7|6409.7|6417.2|6413.2|6418.7|6414.7|6413.4|6409.4|0
1659045300000|2022-07-28 21:55:00|6417.3|6413.3|6417.8|6413.8|6418.6|6414.6|6417.2|6413.2|0
1659045600000|2022-07-28 22:00:00|6417.7|6413.7|6406.2|6402.2|6417.7|6413.7|6404.1|6400.1|0
1659045900000|2022-07-28 22:05:00|6406.3|6402.3|6408.6|6404.6|6409.9|6405.9|6405.5|6401.5|0
1659046200000|2022-07-28 22:10:00|6409.1|6405.1|6410.9|6406.9|6411.2|6407.2|6407.4|6403.4|0
1659046500000|2022-07-28 22:15:00|6411.2|6407.2|6407.3|6403.3|6411.2|6407.2|6407.3|6403.3|0
1659046800000|2022-07-28 22:20:00|6407.7|6403.7|6405.7|6401.7|6407.7|6403.7|6404.8|6400.8|0
1659047100000|2022-07-28 22:25:00|6405.9|6401.9|6408.4|6404.4|6408.4|6404.4|6405.9|6401.9|0
1659047400000|2022-07-28 22:30:00|6408.2|6404.2|6406.6|6402.6|6408.8|6404.8|6406.6|6402.6|0
1659047700000|2022-07-28 22:35:00|6406.9|6402.9|6405.8|6401.8|6407.8|6403.8|6405.5|6401.5|0
1659048000000|2022-07-28 22:40:00|6406|6402|6406.8|6402.8|6406.9|6402.9|6405.1|6401.1|0
1659048300000|2022-07-28 22:45:00|6406.7|6402.7|6404|6400|6406.7|6402.7|6403.7|6399.7|0
1659048600000|2022-07-28 22:50:00|6403.7|6399.7|6401.9|6397.9|6403.9|6399.9|6400.9|6396.9|0
1659048900000|2022-07-28 22:55:00|6401.6|6397.6|6403.1|6399.1|6403.9|6399.9|6400.6|6396.6|0
1659049200000|2022-07-28 23:00:00|6403.4|6399.4|6401.8|6397.8|6403.7|6399.7|6401.5|6397.5|0
1659049500000|2022-07-28 23:05:00|6402|6398|6400.4|6396.4|6402.2|6398.2|6400|6396|0
1659049800000|2022-07-28 23:10:00|6400.7|6396.7|6400.4|6396.4|6401.1|6397.1|6400.2|6396.2|0
1659050100000|2022-07-28 23:15:00|6401.1|6397.1|6399.5|6396.5|6401.1|6397.9|6398.6|6395.6|0
1659050400000|2022-07-28 23:20:00|6399.8|6396.8|6399.8|6396.8|6401.6|6398.6|6398.4|6395.4|0
1659050700000|2022-07-28 23:25:00|6400|6397|6403.5|6400.5|6403.8|6400.8|6400|6397|0
1659051000000|2022-07-28 23:30:00|6403.1|6400.1|6402.9|6399.9|6403.5|6400.5|6402.8|6399.8|0
1659051300000|2022-07-28 23:35:00|6402.6|6399.6|6402.9|6399.9|6404.2|6401.2|6401.6|6398.6|0
1659051600000|2022-07-28 23:40:00|6402.8|6399.8|6403.1|6400.1|6403.5|6400.5|6402.2|6399.2|0
1659051900000|2022-07-28 23:45:00|6403.5|6400.5|6404.2|6401.2|6404.5|6401.5|6402.2|6399.2|0
1659052200000|2022-07-28 23:50:00|6404.5|6401.5|6404.7|6401.7|6405.8|6402.8|6403.1|6400.1|0
1659052500000|2022-07-28 23:55:00|6404.6|6401.6|6403.8|6400.8|6405.2|6402.2|6403.5|6400.5|0
1658966400000|2022-07-28 00:00:00|6290|6287|6288.2|6285.2|6292.6|6289.6|6287.8|6284.8|0
1658966700000|2022-07-28 00:05:00|6288.4|6285.4|6287.1|6284.1|6290.6|6287.6|6286.6|6283.6|0
1658967000000|2022-07-28 00:10:00|6287.3|6284.3|6286.3|6283.3|6287.8|6284.8|6285.7|6282.7|0
1658967300000|2022-07-28 00:15:00|6286.2|6283.2|6284|6281|6289.1|6286.1|6280.5|6277.5|0
1658967600000|2022-07-28 00:20:00|6282.3|6279.3|6280.6|6277.6|6284|6281|6280.6|6277.6|0
1658967900000|2022-07-28 00:25:00|6282.3|6279.3|6275.6|6272.6|6282.3|6279.3|6275.6|6272.6|0
1658968200000|2022-07-28 00:30:00|6275.7|6272.7|6277.4|6274.4|6277.4|6274.4|6275.6|6272.6|0
1658968500000|2022-07-28 00:35:00|6275.7|6272.7|6275.8|6272.8|6277.4|6274.4|6275.7|6272.7|0
1658968800000|2022-07-28 00:40:00|6277.5|6274.5|6275.7|6272.7|6277.5|6274.5|6274.1|6271.1|0
1658969100000|2022-07-28 00:45:00|6274|6271|6277.5|6274.5|6279.2|6276.2|6272.3|6269.3|0
1658969400000|2022-07-28 00:50:00|6279.2|6276.2|6284.2|6281.2|6284.2|6281.2|6279.2|6276.2|0
1658969700000|2022-07-28 00:55:00|6284.3|6281.3|6284.2|6281.2|6286|6283|6282.5|6279.5|0
1658970000000|2022-07-28 01:00:00|6284.3|6281.3|6280.9|6277.9|6286|6283|6279.1|6276.1|0
1658970300000|2022-07-28 01:05:00|6282.6|6279.6|6280.9|6277.9|6282.6|6279.6|6279.2|6276.2|0
1658970600000|2022-07-28 01:10:00|6281|6278|6277.5|6274.5|6281|6278|6277.5|6274.5|0
1658970900000|2022-07-28 01:15:00|6279.2|6276.2|6286|6283|6286|6283|6275.8|6272.8|0
1658971200000|2022-07-28 01:20:00|6284.3|6281.3|6284.3|6281.3|6284.4|6281.4|6282.5|6279.5|0
1658971500000|2022-07-28 01:25:00|6286|6283|6284.3|6281.3|6286|6283|6284.3|6281.3|0
1658971800000|2022-07-28 01:30:00|6284.4|6281.4|6289.5|6286.5|6289.5|6286.5|6284.3|6281.3|0
1658972100000|2022-07-28 01:35:00|6287.8|6284.8|6287.8|6284.8|6289.5|6286.5|6284.4|6281.4|0
1658972400000|2022-07-28 01:40:00|6286.9|6283.9|6282.7|6279.7|6287.8|6284.8|6282.6|6279.6|0
1658972700000|2022-07-28 01:45:00|6282.6|6279.6|6284.4|6281.4|6284.4|6281.4|6282.6|6279.6|0
1658973000000|2022-07-28 01:50:00|6286.1|6283.1|6286.1|6283.1|6286.1|6283.1|6284.4|6281.4|0
1658973300000|2022-07-28 01:55:00|6287.8|6284.8|6287.9|6284.9|6289.6|6286.6|6284.4|6281.4|0
1658973600000|2022-07-28 02:00:00|6287.8|6284.8|6291.2|6288.2|6291.2|6288.2|6287.8|6284.8|0
1658973900000|2022-07-28 02:05:00|6292.9|6289.9|6291.1|6288.1|6292.9|6289.9|6291.1|6288.1|0
1658974200000|2022-07-28 02:10:00|6291.2|6288.2|6294.5|6291.5|6294.6|6291.6|6291.1|6288.1|0
1658974500000|2022-07-28 02:15:00|6292.8|6289.8|6294.5|6291.5|6294.5|6291.5|6292.8|6289.8|0
1658974800000|2022-07-28 02:20:00|6293.7|6290.7|6292.8|6289.8|6294.5|6291.5|6292.8|6289.8|0
1658975100000|2022-07-28 02:25:00|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|6294.5|6291.5|0
1658975400000|2022-07-28 02:30:00|6292.8|6289.8|6297.9|6294.9|6297.9|6294.9|6292.8|6289.8|0
1658975700000|2022-07-28 02:35:00|6298|6295|6301.4|6298.4|6301.4|6298.4|6297.9|6294.9|0
1658976000000|2022-07-28 02:40:00|6299.4|6296.4|6302.9|6299.9|6303|6300|6299.4|6296.4|0
1658976300000|2022-07-28 02:45:00|6303|6300|6300|6297|6304.7|6301.7|6300|6297|0
1658976600000|2022-07-28 02:50:00|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6298.2|6295.2|0
1658976900000|2022-07-28 02:55:00|6301.6|6298.6|6301.6|6298.6|6301.6|6298.6|6301.6|6298.6|0
1658977200000|2022-07-28 03:00:00|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|6299.9|6296.9|0
1658977500000|2022-07-28 03:05:00|6300.7|6297.7|6301.5|6298.5|6301.6|6298.6|6299.8|6296.8|0
1658978100000|2022-07-28 03:15:00|6299.8|6296.8|6298|6295|6299.8|6296.8|6298|6295|0
1658978400000|2022-07-28 03:20:00|6296.3|6293.3|6296.3|6293.3|6296.4|6293.4|6294.6|6291.6|0
1658978700000|2022-07-28 03:25:00|6296.4|6293.4|6296.3|6293.3|6298|6295|6295.5|6292.5|0
1658979000000|2022-07-28 03:30:00|6294.6|6291.6|6294.6|6291.6|6296.3|6293.3|6292.9|6289.9|0
1658979300000|2022-07-28 03:35:00|6292.9|6289.9|6292.9|6289.9|6292.9|6289.9|6291.2|6288.2|0
1658979600000|2022-07-28 03:40:00|6293.8|6290.8|6296.3|6293.3|6296.3|6293.3|6293.8|6290.8|0
1658979900000|2022-07-28 03:45:00|6294.6|6291.6|6292.8|6289.8|6295.5|6292.5|6292.8|6289.8|0
1658980200000|2022-07-28 03:50:00|6292.9|6289.9|6289.4|6286.4|6292.9|6289.9|6287.7|6284.7|0
1658980500000|2022-07-28 03:55:00|6289.5|6286.5|6289.5|6286.5|6291.3|6288.3|6289.4|6286.4|0
1658980800000|2022-07-28 04:00:00|6291.2|6288.2|6291.2|6288.2|6292.9|6289.9|6291.2|6288.2|0
1658981100000|2022-07-28 04:05:00|6292|6289|6292.9|6289.9|6292.9|6289.9|6291.2|6288.2|0
1658981400000|2022-07-28 04:10:00|6292|6289|6291.2|6288.2|6292.9|6289.9|6291.2|6288.2|0
1658981700000|2022-07-28 04:15:00|6289.5|6286.5|6289.6|6286.6|6291.2|6288.2|6289.5|6286.5|0
1658982300000|2022-07-28 04:25:00|6291.3|6288.3|6291.3|6288.3|6291.3|6288.3|6291.2|6288.2|0
1658982600000|2022-07-28 04:30:00|6291.2|6288.2|6286.2|6283.2|6291.2|6288.2|6284.5|6281.5|0
1658982900000|2022-07-28 04:35:00|6287|6284|6292.9|6289.9|6294.6|6291.6|6286.2|6283.2|0
1658983200000|2022-07-28 04:40:00|6293.8|6290.8|6296.3|6293.3|6296.3|6293.3|6293.8|6290.8|0
1658983500000|2022-07-28 04:45:00|6295.5|6292.5|6297.1|6294.1|6298|6295|6295.5|6292.5|0
1658983800000|2022-07-28 04:50:00|6297.9|6294.9|6296.2|6293.2|6297.9|6294.9|6296.2|6293.2|0
1658984100000|2022-07-28 04:55:00|6297.9|6294.9|6296.2|6293.2|6297.9|6294.9|6296.2|6293.2|0
1658984400000|2022-07-28 05:00:00|6297.9|6294.9|6296.2|6293.2|6297.9|6294.9|6296.2|6293.2|0
1658984700000|2022-07-28 05:05:00|6295.4|6292.4|6291.1|6288.1|6296.2|6293.2|6291.1|6288.1|0
1658985000000|2022-07-28 05:10:00|6291.9|6288.9|6290.2|6287.2|6292.8|6289.8|6290.2|6287.2|0
1658985300000|2022-07-28 05:15:00|6289.4|6286.4|6287.7|6284.7|6291.1|6288.1|6287.7|6284.7|0
1658985900000|2022-07-28 05:25:00|6288.5|6285.5|6287.7|6284.7|6289.4|6286.4|6287.7|6284.7|0
1658986200000|2022-07-28 05:30:00|6289.4|6286.4|6291.2|6288.2|6292.9|6289.9|6289.4|6286.4|0
1658986500000|2022-07-28 05:35:00|6292|6289|6291.2|6288.2|6294.5|6291.5|6291.2|6288.2|0
1658986800000|2022-07-28 05:40:00|6292.9|6289.9|6294.6|6291.6|6294.6|6291.6|6291.2|6288.2|0
1658987100000|2022-07-28 05:45:00|6296.3|6293.3|6297.2|6294.2|6298|6295|6295.5|6292.5|0
1658987400000|2022-07-28 05:50:00|6298|6295|6299.7|6296.7|6299.7|6296.7|6296.3|6293.3|0
1658987700000|2022-07-28 05:55:00|6299.6|6296.6|6299.7|6296.7|6301.4|6298.4|6299.6|6296.6|0
1658988000000|2022-07-28 06:00:00|6300.2|6296.2|6306|6304|6307.8|6305.8|6299.3|6296.2|457
1658988300000|2022-07-28 06:05:00|6306.3|6304.3|6307.8|6305.8|6309.3|6307.3|6303.5|6301.5|208
1658988600000|2022-07-28 06:10:00|6308|6306|6314.5|6312.5|6315|6313|6306.5|6304.5|186
1658988900000|2022-07-28 06:15:00|6314.3|6312.3|6319.5|6317.5|6320.3|6318.3|6312|6310|327
1658989200000|2022-07-28 06:20:00|6319.3|6317.3|6319|6317|6320.8|6318.8|6311.8|6309.8|241
1658989500000|2022-07-28 06:25:00|6318.8|6316.8|6318.3|6316.3|6319.5|6317.5|6315.5|6313.5|67
1658989800000|2022-07-28 06:30:00|6318|6316|6313.3|6311.3|6319.5|6317.5|6312.8|6310.8|128
1658990100000|2022-07-28 06:35:00|6313.5|6311.5|6319.8|6317.8|6320.8|6318.8|6311.8|6309.8|137
1658990400000|2022-07-28 06:40:00|6319.5|6317.5|6317.3|6315.3|6320.8|6318.8|6316.5|6314.5|106
1658990700000|2022-07-28 06:45:00|6317|6315|6309.5|6307.5|6317|6315|6309.5|6307.5|243
1658991000000|2022-07-28 06:50:00|6310|6308|6312|6310|6313.5|6311.5|6308.3|6306.3|114
1658991300000|2022-07-28 06:55:00|6311.8|6309.8|6307.3|6305.3|6314.8|6312.8|6305.5|6303.5|234
1658991600000|2022-07-28 07:00:00|6307.5|6305.5|6293.5|6292.5|6307.5|6306|6288.3|6287.3|2480
1658991900000|2022-07-28 07:05:00|6294|6293|6287.8|6286.8|6298.3|6297.3|6283.5|6282.5|1434
1658992200000|2022-07-28 07:10:00|6288|6287|6299|6298|6299.5|6298.5|6288|6287|909
1658992500000|2022-07-28 07:15:00|6299.3|6298.3|6297|6296|6300|6299|6291|6290|792
1658992800000|2022-07-28 07:20:00|6296.8|6295.8|6299.3|6298.3|6305|6304|6294.5|6293.5|681
1658993100000|2022-07-28 07:25:00|6299.5|6298.5|6295.3|6294.3|6302|6301|6292.8|6291.8|399
1658993400000|2022-07-28 07:30:00|6295.5|6294.5|6292.8|6291.8|6296.5|6295.5|6284.5|6283.5|887
1658993700000|2022-07-28 07:35:00|6292.5|6291.5|6291|6290|6298.8|6297.8|6291|6290|432
1658994000000|2022-07-28 07:40:00|6291.4|6290.4|6295.2|6294.2|6299.4|6298.4|6291.4|6290.4|569
1658994300000|2022-07-28 07:45:00|6294.9|6293.9|6291.9|6290.9|6299.7|6298.7|6290.9|6289.9|333
1658994600000|2022-07-28 07:50:00|6291.7|6290.7|6297.9|6296.9|6298.2|6297.2|6290.7|6289.7|387
1658994900000|2022-07-28 07:55:00|6297.7|6296.7|6288.9|6287.9|6297.7|6296.7|6287.7|6286.7|581
1658995200000|2022-07-28 08:00:00|6288.7|6287.7|6280.4|6279.4|6288.9|6287.9|6277.2|6276.2|552
1658995500000|2022-07-28 08:05:00|6280.9|6279.9|6263.9|6262.9|6280.9|6279.9|6256.2|6255.2|934
1658995800000|2022-07-28 08:10:00|6263.4|6262.4|6270.4|6269.4|6275.2|6274.2|6261.4|6260.4|559
1658996100000|2022-07-28 08:15:00|6270.2|6269.2|6277.7|6276.7|6281.4|6280.4|6268.4|6267.4|504
1658996400000|2022-07-28 08:20:00|6277.2|6276.2|6279.4|6278.4|6280.4|6279.4|6275.9|6274.9|307
1658996700000|2022-07-28 08:25:00|6279.7|6278.7|6269.4|6268.4|6280.2|6279.2|6267.7|6266.7|418
1658997000000|2022-07-28 08:30:00|6269.2|6268.2|6261.9|6260.9|6270.4|6269.4|6261.9|6260.9|438
1658997300000|2022-07-28 08:35:00|6262.2|6261.2|6257.7|6256.7|6264.2|6263.2|6257.2|6256.2|332
1658997600000|2022-07-28 08:40:00|6257.9|6256.9|6256.4|6255.4|6258.4|6257.4|6254.7|6253.7|264
1658997900000|2022-07-28 08:45:00|6256.2|6255.2|6254.9|6253.9|6262.4|6261.4|6253.9|6252.9|288
1658998200000|2022-07-28 08:50:00|6255.4|6254.4|6251.2|6250.2|6259.4|6258.4|6244.9|6243.9|524
1658998500000|2022-07-28 08:55:00|6251.4|6250.4|6254.2|6253.2|6256.4|6255.4|6247.9|6246.9|533
1658998800000|2022-07-28 09:00:00|6254.4|6253.4|6256.2|6255.2|6258.9|6257.9|6253.4|6252.4|168
1658999100000|2022-07-28 09:05:00|6256.4|6255.4|6252.9|6251.9|6258.9|6257.9|6251.4|6250.4|227
1658999400000|2022-07-28 09:10:00|6253.2|6252.2|6249.7|6248.7|6254.4|6253.4|6245.7|6244.7|341
1658999700000|2022-07-28 09:15:00|6249.4|6248.4|6251.9|6250.9|6253.7|6252.7|6247.7|6246.7|316
1659000000000|2022-07-28 09:20:00|6251.4|6250.4|6242.2|6241.2|6251.9|6250.9|6241.4|6240.4|356
1659000300000|2022-07-28 09:25:00|6242.4|6241.4|6239.4|6238.4|6245.2|6244.2|6237.7|6236.7|412
1659000600000|2022-07-28 09:30:00|6239.2|6238.2|6239.4|6238.4|6241.4|6240.4|6236.4|6235.4|476
1659000900000|2022-07-28 09:35:00|6239.7|6238.7|6252.2|6251.2|6253.2|6252.2|6238.9|6237.9|328
1659001200000|2022-07-28 09:40:00|6251.9|6250.9|6257.4|6256.4|6258.4|6257.4|6249.7|6248.7|372
1659001500000|2022-07-28 09:45:00|6257.2|6256.2|6256.7|6255.7|6262.9|6261.9|6255.9|6254.9|476
1659001800000|2022-07-28 09:50:00|6256.9|6255.9|6255.4|6254.4|6260.2|6259.2|6253.2|6252.2|324
1659002100000|2022-07-28 09:55:00|6255.7|6254.7|6263.2|6262.2|6263.2|6262.2|6255.7|6254.7|212
1659002400000|2022-07-28 10:00:00|6263.9|6262.9|6258.4|6257.4|6264.9|6263.9|6256.4|6255.4|1390
1659002700000|2022-07-28 10:05:00|6258.7|6257.7|6255.7|6254.7|6259.2|6258.2|6255.2|6254.2|201
1659003000000|2022-07-28 10:10:00|6255.9|6254.9|6251.7|6250.7|6258.4|6257.4|6251.4|6250.4|240
1659003300000|2022-07-28 10:15:00|6251.9|6250.9|6254.4|6253.4|6254.9|6253.9|6251.2|6250.2|126
1659003600000|2022-07-28 10:20:00|6254.2|6253.2|6257.7|6256.7|6258.9|6257.9|6252.9|6251.9|164
1659003900000|2022-07-28 10:25:00|6257.4|6256.4|6257.9|6256.9|6258.2|6257.2|6254.2|6253.2|162
1659004200000|2022-07-28 10:30:00|6258.2|6257.2|6257.7|6256.7|6259.4|6258.4|6255.9|6254.9|137
1659004500000|2022-07-28 10:35:00|6257.4|6256.4|6258.9|6257.9|6261.4|6260.4|6256.4|6255.4|152
1659004800000|2022-07-28 10:40:00|6258.7|6257.7|6255.4|6254.4|6258.7|6257.7|6254.7|6253.7|204
1659005100000|2022-07-28 10:45:00|6255.2|6254.2|6254.9|6253.9|6257.4|6256.4|6253.9|6252.9|137
1659005400000|2022-07-28 10:50:00|6254.7|6253.7|6255.7|6254.7|6256.2|6255.2|6252.9|6251.9|143
1659005700000|2022-07-28 10:55:00|6255.4|6254.4|6257.9|6256.9|6257.9|6256.9|6254.2|6253.2|200
1659006000000|2022-07-28 11:00:00|6258.2|6257.2|6261.2|6260.2|6261.2|6260.2|6255.9|6254.9|221
1659006300000|2022-07-28 11:05:00|6260.9|6259.9|6261.9|6260.9|6263.7|6262.7|6258.9|6257.9|108
1659006600000|2022-07-28 11:10:00|6261.7|6260.7|6263.9|6262.9|6265.4|6264.4|6258.9|6257.9|173
1659006900000|2022-07-28 11:15:00|6263.7|6262.7|6264.9|6263.9|6267.2|6266.2|6262.9|6261.9|188
1659007200000|2022-07-28 11:20:00|6264.7|6263.7|6265.4|6264.4|6265.7|6264.7|6261.7|6260.7|168
1659007500000|2022-07-28 11:25:00|6264.2|6263.2|6262.7|6261.7|6267.2|6266.2|6262.7|6261.7|256
1659007800000|2022-07-28 11:30:00|6262.4|6261.4|6260.4|6259.4|6263.7|6262.7|6259.2|6258.2|148
1659008100000|2022-07-28 11:35:00|6260.7|6259.7|6262.7|6261.7|6263.7|6262.7|6259.4|6258.4|58
1659008400000|2022-07-28 11:40:00|6262.5|6261.5|6268|6267|6268|6267|6262.2|6261.2|115
1659008700000|2022-07-28 11:45:00|6268.2|6267.2|6270.5|6269.5|6271.2|6270.2|6267.5|6266.5|126
1659009000000|2022-07-28 11:50:00|6270.7|6269.7|6270|6269|6270.7|6269.7|6267.2|6266.2|125
1659009300000|2022-07-28 11:55:00|6270.2|6269.2|6266.7|6265.7|6271.2|6270.2|6266.2|6265.2|177
1659009600000|2022-07-28 12:00:00|6267|6266|6260.5|6259.5|6267.2|6266.2|6259.5|6258.5|233
1659009900000|2022-07-28 12:05:00|6260.7|6259.7|6259.5|6258.5|6261|6260|6257|6256|284
1659010200000|2022-07-28 12:10:00|6259.2|6258.2|6264.2|6263.2|6264.7|6263.7|6257.5|6256.5|199
1659010500000|2022-07-28 12:15:00|6264|6263|6266.2|6265.2|6267|6266|6263|6262|140
1659010800000|2022-07-28 12:20:00|6266|6265|6266.2|6265.2|6267.7|6266.7|6262.7|6261.7|160
1659011100000|2022-07-28 12:25:00|6266|6265|6265.5|6264.5|6267.5|6266.5|6264.7|6263.7|114
1659011400000|2022-07-28 12:30:00|6265.7|6264.7|6266.2|6265.2|6271.7|6270.7|6249.2|6248.2|846
1659011700000|2022-07-28 12:35:00|6266.5|6265.5|6266.7|6265.7|6271.5|6270.5|6263.2|6262.2|271
1659012000000|2022-07-28 12:40:00|6266.5|6265.5|6279.5|6278.5|6281|6280|6265.7|6264.7|435
1659012300000|2022-07-28 12:45:00|6279|6278|6280.7|6279.7|6287.2|6286.2|6278.5|6277.5|640
1659012600000|2022-07-28 12:50:00|6280.5|6279.5|6280.2|6279.2|6282.2|6281.2|6277|6276|277
1659012900000|2022-07-28 12:55:00|6280|6279|6275|6274|6280|6279|6272.2|6271.2|215
1659013200000|2022-07-28 13:00:00|6275.2|6274.2|6282.5|6281.5|6282.5|6281.5|6274.5|6273.5|294
1659013500000|2022-07-28 13:05:00|6282.2|6281.2|6280.5|6279.5|6283|6282|6279.2|6278.2|113
1659013800000|2022-07-28 13:10:00|6280.2|6279.2|6284.5|6283.5|6286.2|6285.2|6279.5|6278.5|173
1659014100000|2022-07-28 13:15:00|6284.2|6283.2|6292.5|6291.5|6293.2|6292.2|6282.2|6281.2|459
1659014400000|2022-07-28 13:20:00|6292.7|6291.7|6297.5|6296.5|6298.5|6297.5|6292|6291|314
1659014700000|2022-07-28 13:25:00|6297.2|6296.2|6297|6296|6297.7|6296.7|6292.2|6291.2|314
1659015000000|2022-07-28 13:30:00|6296.7|6295.7|6301.7|6300.7|6307.5|6306.5|6296.5|6295.5|802
1659015300000|2022-07-28 13:35:00|6302.2|6301.2|6306.2|6305.2|6308.7|6307.7|6300.7|6299.7|649
1659015600000|2022-07-28 13:40:00|6306.5|6305.5|6298.7|6297.7|6310|6309|6297.7|6296.7|631
1659015900000|2022-07-28 13:45:00|6299.2|6298.2|6294|6293|6302|6301|6289.2|6288.2|821
1659016200000|2022-07-28 13:50:00|6294.2|6293.2|6292.2|6291.2|6298.7|6297.7|6287.7|6286.7|411
1659016500000|2022-07-28 13:55:00|6291.7|6290.7|6298.7|6297.7|6299.7|6298.7|6291.2|6290.2|458
1659016800000|2022-07-28 14:00:00|6298.5|6297.5|6303.2|6302.2|6304|6303|6297.2|6296.2|490
1659017100000|2022-07-28 14:05:00|6303|6302|6293.7|6292.7|6304.2|6303.2|6290.2|6289.2|576
1659017400000|2022-07-28 14:10:00|6294|6293|6296.3|6295.3|6299.8|6298.8|6291.1|6290.1|402
1659017700000|2022-07-28 14:15:00|6296.1|6295.1|6296.1|6295.1|6299.1|6298.1|6293.1|6292.1|311
1659018000000|2022-07-28 14:20:00|6296.3|6295.3|6293.6|6292.6|6298.3|6297.3|6288.3|6287.3|342
1659018300000|2022-07-28 14:25:00|6294.8|6293.8|6300.6|6299.6|6301.3|6300.3|6289.3|6288.3|413
1659018600000|2022-07-28 14:30:00|6300.3|6299.3|6302.3|6301.3|6305.1|6304.1|6296.3|6295.3|356
1659018900000|2022-07-28 14:35:00|6302.6|6301.6|6305.3|6304.3|6309.6|6308.6|6302.6|6301.6|533
1659019200000|2022-07-28 14:40:00|6305.1|6304.1|6306.3|6305.3|6307.1|6306.1|6301.3|6300.3|290
1659019500000|2022-07-28 14:45:00|6306.6|6305.6|6313.3|6312.3|6313.8|6312.8|6305.3|6304.3|493
1659019800000|2022-07-28 14:50:00|6313.6|6312.6|6310.8|6309.8|6314.8|6313.8|6310.6|6309.6|365
1659020100000|2022-07-28 14:55:00|6311.1|6310.1|6315.1|6314.1|6315.6|6314.6|6310.1|6309.1|422
1659020400000|2022-07-28 15:00:00|6315.3|6314.3|6315.6|6314.6|6319.1|6318.1|6313.1|6312.1|552
1659020700000|2022-07-28 15:05:00|6315.8|6314.8|6320.1|6319.1|6322.8|6321.8|6315.8|6314.8|577
1659021000000|2022-07-28 15:10:00|6320.3|6319.3|6322.6|6321.6|6322.6|6321.6|6317.6|6316.6|622
1659021300000|2022-07-28 15:15:00|6322.8|6321.8|6320.6|6319.6|6323.8|6322.8|6319.1|6318.1|351
1659021600000|2022-07-28 15:20:00|6320.8|6319.8|6326.3|6325.3|6328.1|6327.1|6318.8|6317.8|1030
1659021900000|2022-07-28 15:25:00|6326.6|6325.6|6334.1|6333.1|6335.1|6334.1|6326.1|6325.1|1023
1659022200000|2022-07-28 15:30:00|6334.6|6332.6|6338.8|6336.8|6340.1|6338.1|6326.1|6324.1|3526
1659022500000|2022-07-28 15:35:00|6339.3|6337.3|6342.8|6340.8|6346.8|6344.8|6339.3|6337.3|1759
1659022800000|2022-07-28 15:40:00|6343.1|6341.1|6347.8|6345.8|6348.6|6346.6|6340.3|6338.3|421
1659023100000|2022-07-28 15:45:00|6348.1|6346.1|6347.8|6345.8|6349.6|6347.6|6344.1|6342.1|264
1659023400000|2022-07-28 15:50:00|6348.1|6346.1|6346.6|6344.6|6352.1|6350.1|6346.6|6344.6|157
1659023700000|2022-07-28 15:55:00|6346.3|6344.3|6342.3|6340.3|6347.3|6345.3|6342.1|6340.1|116
1659024000000|2022-07-28 16:00:00|6342.6|6340.6|6357.1|6355.1|6357.1|6355.1|6342.3|6340.3|1154
1659024300000|2022-07-28 16:05:00|6356.8|6354.8|6356.1|6354.1|6358.8|6356.8|6354.3|6352.3|194
1659024600000|2022-07-28 16:10:00|6356.3|6354.3|6361.1|6359.1|6361.8|6359.8|6355.3|6353.3|94
1659024900000|2022-07-28 16:15:00|6361.3|6359.3|6356.6|6354.6|6362.1|6360.1|6355.8|6353.8|135
1659025200000|2022-07-28 16:20:00|6356.8|6354.8|6362.8|6360.8|6363.1|6361.1|6355.3|6353.3|216
1659025500000|2022-07-28 16:25:00|6363.1|6361.1|6366.3|6364.3|6367.3|6365.3|6359.6|6357.6|236
1659025800000|2022-07-28 16:30:00|6366.1|6364.1|6360.3|6358.3|6366.1|6364.1|6358.1|6356.1|99
1659026100000|2022-07-28 16:35:00|6360.6|6358.6|6360.8|6358.8|6362.3|6360.3|6358.6|6356.6|45
1659026400000|2022-07-28 16:40:00|6361.1|6359.1|6360.3|6358.3|6361.6|6359.6|6359.3|6357.3|56
1659026700000|2022-07-28 16:45:00|6360.1|6358.1|6361.6|6359.6|6363.8|6361.8|6359.8|6357.8|47
1659027000000|2022-07-28 16:50:00|6361.3|6359.3|6364.8|6362.8|6365.1|6363.1|6359.3|6357.3|66
1659027300000|2022-07-28 16:55:00|6365.1|6363.1|6361.8|6359.8|6366.1|6364.1|6361.8|6359.8|128
1659027600000|2022-07-28 17:00:00|6362.1|6360.1|6359.3|6357.3|6362.6|6360.6|6357.3|6355.3|57
1659027900000|2022-07-28 17:05:00|6359.6|6357.6|6361.6|6359.6|6361.6|6359.6|6357.3|6355.3|24
1659028200000|2022-07-28 17:10:00|6361.8|6359.8|6363.8|6361.8|6364.8|6362.8|6360.3|6358.3|29
1659028500000|2022-07-28 17:15:00|6364.1|6362.1|6363.3|6361.3|6364.6|6362.6|6361.3|6359.3|63
1659028800000|2022-07-28 17:20:00|6363.6|6361.6|6370.8|6368.8|6373.3|6371.3|6363.3|6361.3|148
1659029100000|2022-07-28 17:25:00|6371.1|6369.1|6370.3|6368.3|6371.1|6369.1|6366.6|6364.6|111
1659029400000|2022-07-28 17:30:00|6370.6|6368.6|6373.1|6371.1|6373.1|6371.1|6369.6|6367.6|54
1659029700000|2022-07-28 17:35:00|6373.3|6371.3|6374.3|6372.3|6375.8|6373.8|6371.3|6369.3|58
1659030000000|2022-07-28 17:40:00|6374.6|6372.6|6376.3|6374.3|6378.6|6376.6|6374.3|6372.3|63
1659030300000|2022-07-28 17:45:00|6376.1|6374.1|6377.8|6375.8|6378.1|6376.1|6374.8|6372.8|68
1659030600000|2022-07-28 17:50:00|6377.6|6375.6|6373.8|6371.8|6377.6|6375.6|6373.8|6371.8|106
1659030900000|2022-07-28 17:55:00|6374.1|6372.1|6374.8|6372.8|6377.1|6375.1|6373.8|6371.8|78
1659031200000|2022-07-28 18:00:00|6375.1|6373.1|6374.1|6372.1|6375.3|6373.3|6372.1|6370.1|35
1659031500000|2022-07-28 18:05:00|6373.8|6371.8|6372.3|6370.3|6373.8|6371.8|6369.8|6367.8|46
1659031800000|2022-07-28 18:10:00|6372.1|6370.1|6372.3|6370.3|6373.6|6371.6|6368.8|6366.8|50
1659032100000|2022-07-28 18:15:00|6372.6|6370.6|6371.8|6369.8|6373.8|6371.8|6371.1|6369.1|28
1659032400000|2022-07-28 18:20:00|6371.6|6369.6|6371.3|6369.3|6371.8|6369.8|6370.1|6368.1|23
1659032700000|2022-07-28 18:25:00|6371.6|6369.6|6369.8|6367.8|6371.8|6369.8|6369.1|6367.1|33
1659033000000|2022-07-28 18:30:00|6370.1|6368.1|6370.3|6368.3|6371.3|6369.3|6368.6|6366.6|27
1659033300000|2022-07-28 18:35:00|6370.6|6368.6|6375.8|6373.8|6376.1|6374.1|6370.1|6368.1|36
1659033600000|2022-07-28 18:40:00|6375.6|6373.6|6376.1|6374.1|6377.1|6375.1|6375.6|6373.6|40
1659033900000|2022-07-28 18:45:00|6376.3|6374.3|6376.3|6374.3|6377.3|6375.3|6375.1|6373.1|18
1659034200000|2022-07-28 18:50:00|6376.6|6374.6|6376.1|6374.1|6377.1|6375.1|6373.3|6371.3|43
1659034500000|2022-07-28 18:55:00|6376.3|6374.3|6376.1|6374.1|6376.8|6374.8|6374.3|6372.3|23
1659034800000|2022-07-28 19:00:00|6376.3|6374.3|6378.6|6376.6|6379.3|6377.3|6373.6|6371.6|57
1659035100000|2022-07-28 19:05:00|6378.3|6376.3|6381.8|6379.8|6382.1|6380.1|6378.1|6376.1|109
1659035400000|2022-07-28 19:10:00|6381.6|6379.6|6384.8|6382.8|6384.8|6382.8|6380.6|6378.6|82
1659035700000|2022-07-28 19:15:00|6385.1|6383.1|6382.8|6380.8|6385.1|6383.1|6380.1|6378.1|63
1659036000000|2022-07-28 19:20:00|6383.1|6381.1|6384.3|6382.3|6384.8|6382.8|6383.1|6381.1|51
1659036300000|2022-07-28 19:25:00|6384.6|6382.6|6384.8|6382.8|6385.3|6383.3|6382.3|6380.3|28
1659036600000|2022-07-28 19:30:00|6384.6|6382.6|6383.3|6381.3|6384.8|6382.8|6382.1|6380.1|34
1659036900000|2022-07-28 19:35:00|6383.6|6381.6|6380.8|6378.8|6383.8|6381.8|6378.6|6376.6|47
1659037200000|2022-07-28 19:40:00|6380.6|6378.6|6380.6|6378.6|6381.6|6379.6|6377.6|6375.6|44
1659037500000|2022-07-28 19:45:00|6380.3|6378.3|6385.1|6383.1|6385.8|6383.8|6377.8|6375.8|59
1659037800000|2022-07-28 19:50:00|6388.1|6386.1|6385.1|6383.1|6388.1|6386.1|6381.3|6379.3|311
1659038100000|2022-07-28 19:55:00|6384.8|6382.8|6378.3|6376.3|6384.8|6382.8|6375.6|6373.6|233
1659038400000|2022-07-28 20:00:00|6378.2|6374.2|6393.3|6389.3|6399.9|6395.9|6378.2|6374.2|0
1659038700000|2022-07-28 20:05:00|6393.6|6389.6|6391.7|6387.7|6398.5|6394.5|6390.8|6386.8|0
1659039000000|2022-07-28 20:10:00|6391.4|6387.4|6389.9|6385.9|6393.3|6389.3|6388.9|6384.9|0
1659039300000|2022-07-28 20:15:00|6390.1|6386.1|6393.6|6389.6|6394.7|6390.7|6390.1|6386.1|0
1659039600000|2022-07-28 20:20:00|6393.3|6389.3|6391.6|6387.6|6394.7|6390.7|6391.6|6387.6|0
1659039900000|2022-07-28 20:25:00|6392|6388|6395.3|6391.3|6395.7|6391.7|6390.7|6386.7|0
1659040200000|2022-07-28 20:30:00|6395.1|6391.1|6410.3|6406.3|6413.7|6409.7|6386.6|6382.6|0
1659040500000|2022-07-28 20:35:00|6410.5|6406.5|6421.3|6417.3|6427.6|6423.6|6409.6|6405.6|0
1659040800000|2022-07-28 20:40:00|6421.2|6417.2|6422|6418|6423.8|6419.8|6419.9|6415.9|0
1659041100000|2022-07-28 20:45:00|6421.8|6417.8|6424.8|6420.8|6425.6|6421.6|6420.4|6416.4|0
1659041400000|2022-07-28 20:50:00|6424.6|6420.6|6421.9|6417.9|6424.8|6420.8|6421.6|6417.6|0
1659041700000|2022-07-28 20:55:00|6422|6418|6420|6416|6423.2|6419.2|6419.8|6415.8|0
1659042000000|2022-07-28 21:00:00|6420.4|6416.4|6421.4|6417.4|6421.8|6417.8|6420|6416|0
1659042300000|2022-07-28 21:05:00|6421.5|6417.5|6419.5|6415.5|6421.8|6417.8|6419.4|6415.4|0
1659042600000|2022-07-28 21:10:00|6419.6|6415.6|6419.5|6415.5|6421.6|6417.6|6419.5|6415.5|0
1659042900000|2022-07-28 21:15:00|6419.4|6415.4|6419.3|6415.3|6420.3|6416.3|6419|6415|0
1659043200000|2022-07-28 21:20:00|6419.4|6415.4|6418.3|6414.3|6419.9|6415.9|6418.3|6414.3|0
1659043500000|2022-07-28 21:25:00|6418.5|6414.5|6417|6413|6418.5|6414.5|6416.3|6412.3|0
1659043800000|2022-07-28 21:30:00|6416.9|6412.9|6413|6409|6418.8|6414.8|6412.9|6408.9|0
1659044100000|2022-07-28 21:35:00|6412.9|6408.9|6412.1|6408.1|6413|6409|6411.9|6407.9|0
1659044400000|2022-07-28 21:40:00|6411.9|6407.9|6413.4|6409.4|6413.6|6409.6|6411.9|6407.9|0
1659044700000|2022-07-28 21:45:00|6413.6|6409.6|6413.6|6409.6|6413.9|6409.9|6413.4|6409.4|0
1659045000000|2022-07-28 21:50:00|6413.7|6409.7|6417.2|6413.2|6418.7|6414.7|6413.4|6409.4|0
1659045300000|2022-07-28 21:55:00|6417.3|6413.3|6417.8|6413.8|6418.6|6414.6|6417.2|6413.2|0
1659045600000|2022-07-28 22:00:00|6417.7|6413.7|6406.2|6402.2|6417.7|6413.7|6404.1|6400.1|0
1659045900000|2022-07-28 22:05:00|6406.3|6402.3|6408.6|6404.6|6409.9|6405.9|6405.5|6401.5|0
1659046200000|2022-07-28 22:10:00|6409.1|6405.1|6410.9|6406.9|6411.2|6407.2|6407.4|6403.4|0
1659046500000|2022-07-28 22:15:00|6411.2|6407.2|6407.3|6403.3|6411.2|6407.2|6407.3|6403.3|0
1659046800000|2022-07-28 22:20:00|6407.7|6403.7|6405.7|6401.7|6407.7|6403.7|6404.8|6400.8|0
1659047100000|2022-07-28 22:25:00|6405.9|6401.9|6408.4|6404.4|6408.4|6404.4|6405.9|6401.9|0
1659047400000|2022-07-28 22:30:00|6408.2|6404.2|6406.6|6402.6|6408.8|6404.8|6406.6|6402.6|0
1659047700000|2022-07-28 22:35:00|6406.9|6402.9|6405.8|6401.8|6407.8|6403.8|6405.5|6401.5|0
1659048000000|2022-07-28 22:40:00|6406|6402|6406.8|6402.8|6406.9|6402.9|6405.1|6401.1|0
1659048300000|2022-07-28 22:45:00|6406.7|6402.7|6404|6400|6406.7|6402.7|6403.7|6399.7|0
1659048600000|2022-07-28 22:50:00|6403.7|6399.7|6401.9|6397.9|6403.9|6399.9|6400.9|6396.9|0
1659048900000|2022-07-28 22:55:00|6401.6|6397.6|6403.1|6399.1|6403.9|6399.9|6400.6|6396.6|0
1659049200000|2022-07-28 23:00:00|6403.4|6399.4|6401.8|6397.8|6403.7|6399.7|6401.5|6397.5|0
1659049500000|2022-07-28 23:05:00|6402|6398|6400.4|6396.4|6402.2|6398.2|6400|6396|0
1659049800000|2022-07-28 23:10:00|6400.7|6396.7|6400.4|6396.4|6401.1|6397.1|6400.2|6396.2|0
1659050100000|2022-07-28 23:15:00|6401.1|6397.1|6399.5|6396.5|6401.1|6397.9|6398.6|6395.6|0
1659050400000|2022-07-28 23:20:00|6399.8|6396.8|6399.8|6396.8|6401.6|6398.6|6398.4|6395.4|0
1659050700000|2022-07-28 23:25:00|6400|6397|6403.5|6400.5|6403.8|6400.8|6400|6397|0
1659051000000|2022-07-28 23:30:00|6403.1|6400.1|6402.9|6399.9|6403.5|6400.5|6402.8|6399.8|0
1659051300000|2022-07-28 23:35:00|6402.6|6399.6|6402.9|6399.9|6404.2|6401.2|6401.6|6398.6|0
1659051600000|2022-07-28 23:40:00|6402.8|6399.8|6403.1|6400.1|6403.5|6400.5|6402.2|6399.2|0
1659051900000|2022-07-28 23:45:00|6403.5|6400.5|6404.2|6401.2|6404.5|6401.5|6402.2|6399.2|0
1659052200000|2022-07-28 23:50:00|6404.5|6401.5|6404.7|6401.7|6405.8|6402.8|6403.1|6400.1|0
1659052500000|2022-07-28 23:55:00|6404.6|6401.6|6403.8|6400.8|6405.2|6402.2|6403.5|6400.5|0
1659052800000|2022-07-29 00:00:00|6403.1|6400.1|6390|6387|6403.1|6400.1|6387.5|6384.5|0
1659053100000|2022-07-29 00:05:00|6390.3|6387.3|6399.4|6396.4|6399.5|6396.5|6389.3|6386.3|0
1659053400000|2022-07-29 00:10:00|6399.5|6396.5|6397.6|6394.6|6401.2|6398.2|6397.6|6394.6|0
1659053700000|2022-07-29 00:15:00|6398|6395|6395.1|6392.1|6402.7|6399.7|6393.4|6390.4|0
1659054000000|2022-07-29 00:20:00|6395.9|6392.9|6395.1|6392.1|6396.8|6393.8|6391.7|6388.7|0
1659054300000|2022-07-29 00:25:00|6394.2|6391.2|6393.4|6390.4|6395.1|6392.1|6391.7|6388.7|0
1659054600000|2022-07-29 00:30:00|6394.2|6391.2|6395.1|6392.1|6396.8|6393.8|6391.7|6388.7|0
1659054900000|2022-07-29 00:35:00|6393.4|6390.4|6398.5|6395.5|6398.5|6395.5|6393.4|6390.4|0
1659055200000|2022-07-29 00:40:00|6396.8|6393.8|6392|6389|6398.5|6395.5|6390.3|6387.3|0
1659055500000|2022-07-29 00:45:00|6392.1|6389.1|6390|6387|6393.7|6390.7|6388.3|6385.3|0
1659055800000|2022-07-29 00:50:00|6391.7|6388.7|6391.7|6388.7|6393.5|6390.5|6390|6387|0
1659056100000|2022-07-29 00:55:00|6393.4|6390.4|6390.1|6387.1|6393.4|6390.4|6390|6387|0
1659056400000|2022-07-29 01:00:00|6390|6387|6388.4|6385.4|6390.1|6387.1|6386.7|6383.7|0
1659056700000|2022-07-29 01:05:00|6386.7|6383.7|6388.4|6385.4|6388.4|6385.4|6386.7|6383.7|0
1659057000000|2022-07-29 01:10:00|6388.5|6385.5|6390.2|6387.2|6390.2|6387.2|6388.4|6385.4|0
1659057300000|2022-07-29 01:15:00|6391.9|6388.9|6390.2|6387.2|6393.6|6390.6|6388.5|6385.5|0
1659057600000|2022-07-29 01:20:00|6388.5|6385.5|6390.2|6387.2|6393.7|6390.7|6388.5|6385.5|0
1659057900000|2022-07-29 01:25:00|6389.4|6386.4|6390.3|6387.3|6390.3|6387.3|6387.7|6384.7|0
1659058200000|2022-07-29 01:30:00|6390.2|6387.2|6390.6|6387.6|6390.6|6387.6|6385.2|6382.2|0
1659058500000|2022-07-29 01:35:00|6391.4|6388.4|6392.2|6389.2|6392.3|6389.3|6388.9|6385.9|0
1659058800000|2022-07-29 01:40:00|6392.3|6389.3|6392.3|6389.3|6394|6391|6390.5|6387.5|0
1659059100000|2022-07-29 01:45:00|6393.2|6390.2|6392.3|6389.3|6394|6391|6390.6|6387.6|0
1659059400000|2022-07-29 01:50:00|6393.2|6390.2|6394.1|6391.1|6394.1|6391.1|6392.3|6389.3|0
1659059700000|2022-07-29 01:55:00|6394|6391|6397.5|6394.5|6397.5|6394.5|6392.4|6389.4|0
1659060000000|2022-07-29 02:00:00|6396.7|6393.7|6397.3|6394.3|6399.2|6396.2|6395.6|6392.6|0
1659060300000|2022-07-29 02:05:00|6399|6396|6393.9|6390.9|6399|6396|6393.9|6390.9|0
1659060600000|2022-07-29 02:10:00|6395.6|6392.6|6392.4|6389.4|6395.6|6392.6|6392.2|6389.2|0
1659060900000|2022-07-29 02:15:00|6390.7|6387.7|6388.9|6385.9|6392.4|6389.4|6388.9|6385.9|0
1659061200000|2022-07-29 02:20:00|6389|6386|6390.4|6387.4|6390.7|6387.7|6388.8|6385.8|0
1659061500000|2022-07-29 02:25:00|6388.7|6385.7|6390.5|6387.5|6390.5|6387.5|6388.7|6385.7|0
1659061800000|2022-07-29 02:30:00|6388.8|6385.8|6390.5|6387.5|6392.2|6389.2|6388.8|6385.8|0
1659062100000|2022-07-29 02:35:00|6388.8|6385.8|6390.5|6387.5|6390.6|6387.6|6388.8|6385.8|0
1659062400000|2022-07-29 02:40:00|6390.6|6387.6|6394|6391|6394|6391|6390.6|6387.6|0
1659062700000|2022-07-29 02:45:00|6393.9|6390.9|6392.2|6389.2|6393.9|6390.9|6390.5|6387.5|0
1659063000000|2022-07-29 02:50:00|6391.4|6388.4|6387.1|6384.1|6391.4|6388.4|6387.1|6384.1|0
1659063300000|2022-07-29 02:55:00|6387.9|6384.9|6388.8|6385.8|6388.8|6385.8|6387.1|6384.1|0
1659063600000|2022-07-29 03:00:00|6387.9|6384.9|6388.8|6385.8|6390.5|6387.5|6387.1|6384.1|0
1659063900000|2022-07-29 03:05:00|6387.9|6384.9|6387.1|6384.1|6387.9|6384.9|6385.4|6382.4|0
1659064200000|2022-07-29 03:10:00|6385.4|6382.4|6385.4|6382.4|6387.1|6384.1|6384.5|6381.5|0
1659064500000|2022-07-29 03:15:00|6385.3|6382.3|6387.1|6384.1|6387.1|6384.1|6385.3|6382.3|0
1659064800000|2022-07-29 03:20:00|6385.4|6382.4|6384.1|6381.1|6387.5|6384.5|6384|6381|0
1659065100000|2022-07-29 03:25:00|6384.2|6381.2|6384.2|6381.2|6384.2|6381.2|6382.5|6379.5|0
1659065400000|2022-07-29 03:30:00|6382.5|6379.5|6380.9|6377.9|6384.2|6381.2|6380.8|6377.8|0
1659065700000|2022-07-29 03:35:00|6381.7|6378.7|6381.1|6378.1|6382.6|6379.6|6380.8|6377.8|0
1659066000000|2022-07-29 03:40:00|6379.4|6376.4|6377.6|6374.6|6381|6378|6377.6|6374.6|0
1659066300000|2022-07-29 03:45:00|6375.9|6372.9|6376|6373|6379.3|6376.3|6375.9|6372.9|0
1659066600000|2022-07-29 03:50:00|6377.7|6374.7|6377.8|6374.8|6377.8|6374.8|6376|6373|0
1659066900000|2022-07-29 03:55:00|6377.7|6374.7|6376|6373|6377.8|6374.8|6374.3|6371.3|0
1659067200000|2022-07-29 04:00:00|6374.3|6371.3|6376|6373|6376|6373|6374.3|6371.3|0
1659067500000|2022-07-29 04:05:00|6376.1|6373.1|6377.8|6374.8|6377.8|6374.8|6376|6373|0
1659068100000|2022-07-29 04:15:00|6376.1|6373.1|6377.8|6374.8|6377.8|6374.8|6376.1|6373.1|0
1659068400000|2022-07-29 04:20:00|6379.5|6376.5|6379.6|6376.6|6379.6|6376.6|6379.5|6376.5|0
1659068700000|2022-07-29 04:25:00|6377.9|6374.9|6378|6375|6378|6375|6377.9|6374.9|0
1659069000000|2022-07-29 04:30:00|6376.3|6373.3|6376.3|6373.3|6376.3|6373.3|6374.6|6371.6|0
1659069300000|2022-07-29 04:35:00|6376.4|6373.4|6378|6375|6378|6375|6376.3|6373.3|0
1659069600000|2022-07-29 04:40:00|6376.3|6373.3|6376|6373|6378|6375|6376|6373|0
1659069900000|2022-07-29 04:45:00|6376.9|6373.9|6376|6373|6376.9|6373.9|6376|6373|0
1659070200000|2022-07-29 04:50:00|6376.2|6373.2|6374.5|6371.5|6376.2|6373.2|6374.5|6371.5|0
1659070500000|2022-07-29 04:55:00|6375.4|6372.4|6375.4|6372.4|6376.2|6373.2|6372|6369|0
1659070800000|2022-07-29 05:00:00|6377.4|6374.4|6380.4|6377.4|6380.4|6377.4|6377|6374|0
1659071100000|2022-07-29 05:05:00|6379.6|6376.6|6376.9|6373.9|6380.4|6377.4|6376.9|6373.9|0
1659071400000|2022-07-29 05:10:00|6377.8|6374.8|6375.3|6372.3|6378.7|6375.7|6373.6|6370.6|0
1659071700000|2022-07-29 05:15:00|6373.6|6370.6|6377.2|6374.2|6378.8|6375.8|6373.6|6370.6|0
1659072000000|2022-07-29 05:20:00|6378|6375|6378.9|6375.9|6379|6376|6377.2|6374.2|0
1659072300000|2022-07-29 05:25:00|6380.6|6377.6|6384.9|6381.9|6384.9|6381.9|6380.6|6377.6|0
1659072600000|2022-07-29 05:30:00|6383.2|6380.2|6388.2|6385.2|6388.3|6385.3|6383.1|6380.1|0
1659072900000|2022-07-29 05:35:00|6387.4|6384.4|6389.9|6386.9|6391.6|6388.6|6386.5|6383.5|0
1659073200000|2022-07-29 05:40:00|6389.8|6386.8|6386.2|6383.2|6389.8|6386.8|6384.5|6381.5|0
1659073500000|2022-07-29 05:45:00|6385.4|6382.4|6387.9|6384.9|6391.4|6388.4|6382.8|6379.8|0
1659073800000|2022-07-29 05:50:00|6386.2|6383.2|6386.2|6383.2|6388|6385|6384.5|6381.5|0
1659074100000|2022-07-29 05:55:00|6386.3|6383.3|6388|6385|6388|6385|6384.5|6381.5|0
1659074400000|2022-07-29 06:00:00|6388.5|6384.5|6388.8|6386.8|6389.6|6387.6|6383.6|6381.6|199
1659074700000|2022-07-29 06:05:00|6388.6|6386.6|6388.8|6386.8|6390.3|6388.3|6387.1|6385.1|167
1659075000000|2022-07-29 06:10:00|6388.6|6386.6|6392.1|6390.1|6392.6|6390.6|6387.1|6385.1|161
1659075300000|2022-07-29 06:15:00|6391.3|6389.3|6391.8|6389.8|6393.6|6391.6|6389.8|6387.8|146
1659075600000|2022-07-29 06:20:00|6391.6|6389.6|6400.8|6398.8|6400.8|6398.8|6391.3|6389.3|140
1659075900000|2022-07-29 06:25:00|6400.6|6398.6|6408.3|6406.3|6408.8|6406.8|6400.6|6398.6|176
1659076200000|2022-07-29 06:30:00|6408.1|6406.1|6410.1|6408.1|6414.3|6412.3|6406.6|6404.6|235
1659076500000|2022-07-29 06:35:00|6409.8|6407.8|6405.3|6403.3|6410.8|6408.8|6404.8|6402.8|85
1659076800000|2022-07-29 06:40:00|6405.8|6403.8|6405.3|6403.3|6409.6|6407.6|6403.8|6401.8|107
1659077100000|2022-07-29 06:45:00|6405.6|6403.6|6402.8|6400.8|6408.1|6406.1|6402.8|6400.8|145
1659077400000|2022-07-29 06:50:00|6402.6|6400.6|6400.1|6398.1|6402.8|6400.8|6399.1|6397.1|86
1659077700000|2022-07-29 06:55:00|6400.3|6398.3|6401.1|6399.1|6402.8|6400.8|6397.8|6395.8|167
1659078000000|2022-07-29 07:00:00|6400.6|6399.6|6407.3|6406.3|6412.8|6411.8|6397.6|6396.6|2512
1659078300000|2022-07-29 07:05:00|6405.1|6404.1|6426.3|6425.3|6432.8|6431.8|6403.8|6402.8|1690
1659078600000|2022-07-29 07:10:00|6426.8|6425.8|6429.3|6428.3|6441.6|6440.6|6422.8|6421.8|1157
1659078900000|2022-07-29 07:15:00|6429.6|6428.6|6441.8|6440.8|6442.3|6441.3|6425.8|6424.8|790
1659079200000|2022-07-29 07:20:00|6442.3|6441.3|6451.8|6450.8|6454.1|6453.1|6441.1|6440.1|888
1659079500000|2022-07-29 07:25:00|6452.1|6451.1|6447.6|6446.6|6455.8|6454.8|6446.8|6445.8|710
1659079800000|2022-07-29 07:30:00|6447.3|6446.3|6424.8|6423.8|6447.3|6446.3|6423.6|6422.6|1248
1659080100000|2022-07-29 07:35:00|6425.1|6424.1|6433.8|6432.8|6434.8|6433.8|6423.6|6422.6|653
1659080400000|2022-07-29 07:40:00|6433.6|6432.6|6424.1|6423.1|6433.6|6432.6|6422.1|6421.1|569
1659080700000|2022-07-29 07:45:00|6423.9|6422.9|6418.6|6417.6|6424.1|6423.1|6414.6|6413.6|784
1659081000000|2022-07-29 07:50:00|6418.9|6417.9|6418.9|6417.9|6421.6|6420.6|6415.6|6414.6|533
1659081300000|2022-07-29 07:55:00|6419.1|6418.1|6423.9|6422.9|6424.9|6423.9|6418.1|6417.1|392
1659081600000|2022-07-29 08:00:00|6424.1|6423.1|6428.6|6427.6|6432.4|6431.4|6422.9|6421.9|443
1659081900000|2022-07-29 08:05:00|6428.4|6427.4|6438.4|6437.4|6439.6|6438.6|6428.1|6427.1|416
1659082200000|2022-07-29 08:10:00|6438.6|6437.6|6436.9|6435.9|6445.9|6444.9|6436.4|6435.4|727
1659082500000|2022-07-29 08:15:00|6436.6|6435.6|6437.1|6436.1|6441.4|6440.4|6435.4|6434.4|450
1659082800000|2022-07-29 08:20:00|6437.6|6436.6|6433.4|6432.4|6441.6|6440.6|6431.6|6430.6|415
1659083100000|2022-07-29 08:25:00|6433.6|6432.6|6438.6|6437.6|6440.1|6439.1|6433.1|6432.1|350
1659083400000|2022-07-29 08:30:00|6439.1|6438.1|6437.4|6436.4|6439.9|6438.9|6433.6|6432.6|272
1659083700000|2022-07-29 08:35:00|6437.1|6436.1|6431.9|6430.9|6439.6|6438.6|6429.6|6428.6|267
1659084000000|2022-07-29 08:40:00|6431.1|6430.1|6434.4|6433.4|6441.1|6440.1|6429.9|6428.9|483
1659084300000|2022-07-29 08:45:00|6434.1|6433.1|6427.1|6426.1|6435.1|6434.1|6426.1|6425.1|207
1659084600000|2022-07-29 08:50:00|6427.4|6426.4|6426.4|6425.4|6430.6|6429.6|6424.1|6423.1|198
1659084900000|2022-07-29 08:55:00|6426.6|6425.6|6426.4|6425.4|6430.6|6429.6|6423.9|6422.9|280
1659085200000|2022-07-29 09:00:00|6426.6|6425.6|6430.6|6429.6|6430.9|6429.9|6422.6|6421.6|286
1659085500000|2022-07-29 09:05:00|6430.4|6429.4|6429.9|6428.9|6432.9|6431.9|6427.1|6426.1|250
1659085800000|2022-07-29 09:10:00|6429.6|6428.6|6432.1|6431.1|6432.9|6431.9|6427.4|6426.4|176
1659086100000|2022-07-29 09:15:00|6431.9|6430.9|6425.6|6424.6|6431.9|6430.9|6424.9|6423.9|177
1659086400000|2022-07-29 09:20:00|6425.9|6424.9|6425.4|6424.4|6427.1|6426.1|6420.9|6419.9|285
1659086700000|2022-07-29 09:25:00|6425.6|6424.6|6426.1|6425.1|6428.4|6427.4|6423.6|6422.6|264
1659087000000|2022-07-29 09:30:00|6425.9|6424.9|6429.4|6428.4|6431.4|6430.4|6424.9|6423.9|313
1659087300000|2022-07-29 09:35:00|6429.1|6428.1|6428.4|6427.4|6433.1|6432.1|6427.4|6426.4|308
1659087600000|2022-07-29 09:40:00|6428.1|6427.1|6429.9|6428.9|6431.6|6430.6|6426.4|6425.4|244
1659087900000|2022-07-29 09:45:00|6429.6|6428.6|6431.1|6430.1|6432.4|6431.4|6427.6|6426.6|226
1659088200000|2022-07-29 09:50:00|6431.6|6430.6|6442.1|6441.1|6442.6|6441.6|6431.1|6430.1|600
1659088500000|2022-07-29 09:55:00|6441.9|6440.9|6437.4|6436.4|6441.9|6440.9|6429.9|6428.9|888
1659088800000|2022-07-29 10:00:00|6437.1|6436.1|6424.9|6423.9|6437.9|6436.9|6424.4|6423.4|582
1659089100000|2022-07-29 10:05:00|6425.1|6424.1|6421.4|6420.4|6427.9|6426.9|6421.4|6420.4|359
1659089400000|2022-07-29 10:10:00|6421.6|6420.6|6417.4|6416.4|6421.9|6420.9|6415.6|6414.6|345
1659089700000|2022-07-29 10:15:00|6417.1|6416.1|6412.9|6411.9|6418.9|6417.9|6411.9|6410.9|353
1659090000000|2022-07-29 10:20:00|6412.6|6411.6|6413.6|6412.6|6419.9|6418.9|6411.9|6410.9|369
1659090300000|2022-07-29 10:25:00|6413.9|6412.9|6413.9|6412.9|6417.1|6416.1|6413.4|6412.4|253
1659090600000|2022-07-29 10:30:00|6414.4|6413.4|6423.1|6422.1|6423.1|6422.1|6413.9|6412.9|362
1659090900000|2022-07-29 10:35:00|6422.9|6421.9|6427.4|6426.4|6428.1|6427.1|6420.9|6419.9|369
1659091200000|2022-07-29 10:40:00|6427.6|6426.6|6427.9|6426.9|6428.9|6427.9|6424.1|6423.1|203
1659091500000|2022-07-29 10:45:00|6427.6|6426.6|6426.1|6425.1|6428.9|6427.9|6425.6|6424.6|248
1659091800000|2022-07-29 10:50:00|6426.4|6425.4|6429.6|6428.6|6430.1|6429.1|6426.1|6425.1|239
1659092100000|2022-07-29 10:55:00|6429.4|6428.4|6435.1|6434.1|6435.1|6434.1|6428.1|6427.1|208
1659092400000|2022-07-29 11:00:00|6434.9|6433.9|6433.6|6432.6|6436.6|6435.6|6431.9|6430.9|383
1659092700000|2022-07-29 11:05:00|6433.4|6432.4|6426.4|6425.4|6433.9|6432.9|6425.6|6424.6|331
1659093000000|2022-07-29 11:10:00|6426.6|6425.6|6426.6|6425.6|6431.1|6430.1|6425.9|6424.9|151
1659093300000|2022-07-29 11:15:00|6426.9|6425.9|6430.6|6429.6|6432.4|6431.4|6426.1|6425.1|146
1659093600000|2022-07-29 11:20:00|6430.9|6429.9|6431.6|6430.6|6434.4|6433.4|6428.4|6427.4|203
1659093900000|2022-07-29 11:25:00|6431.9|6430.9|6435.9|6434.9|6436.6|6435.6|6430.6|6429.6|201
1659094200000|2022-07-29 11:30:00|6436.1|6435.1|6436.1|6435.1|6437.9|6436.9|6432.9|6431.9|160
1659094500000|2022-07-29 11:35:00|6436.4|6435.4|6433.4|6432.4|6437.4|6436.4|6432.1|6431.1|189
1659094800000|2022-07-29 11:40:00|6433.5|6432.5|6432|6431|6435.7|6434.7|6429.2|6428.2|295
1659095100000|2022-07-29 11:45:00|6431.7|6430.7|6430.2|6429.2|6433.7|6432.7|6429.7|6428.7|124
1659095400000|2022-07-29 11:50:00|6430|6429|6431.2|6430.2|6433.2|6432.2|6427.7|6426.7|134
1659095700000|2022-07-29 11:55:00|6431|6430|6437|6436|6437|6436|6428.7|6427.7|256
1659096000000|2022-07-29 12:00:00|6437.2|6436.2|6444|6443|6445.5|6444.5|6437.2|6436.2|727
1659096300000|2022-07-29 12:05:00|6444.2|6443.2|6446|6445|6446.5|6445.5|6442.7|6441.7|199
1659096600000|2022-07-29 12:10:00|6446.2|6445.2|6443.7|6442.7|6447|6446|6442.5|6441.5|213
1659096900000|2022-07-29 12:15:00|6444|6443|6447.7|6446.7|6448|6447|6440.7|6439.7|276
1659097200000|2022-07-29 12:20:00|6447.5|6446.5|6448|6447|6448.2|6447.2|6444.2|6443.2|182
1659097500000|2022-07-29 12:25:00|6447.7|6446.7|6445.5|6444.5|6450|6449|6443.7|6442.7|448
1659097800000|2022-07-29 12:30:00|6445.7|6444.7|6437.7|6436.7|6445.7|6444.7|6435|6434|560
1659098100000|2022-07-29 12:35:00|6438|6437|6438.5|6437.5|6443|6442|6434.5|6433.5|193
1659098400000|2022-07-29 12:40:00|6438.2|6437.2|6440.7|6439.7|6441.7|6440.7|6437|6436|236
1659098700000|2022-07-29 12:45:00|6441|6440|6444.7|6443.7|6447|6446|6440.7|6439.7|297
1659099000000|2022-07-29 12:50:00|6445|6444|6452|6451|6452.5|6451.5|6444.5|6443.5|344
1659099300000|2022-07-29 12:55:00|6452.2|6451.2|6450.2|6449.2|6452.5|6451.5|6447.2|6446.2|349
1659099600000|2022-07-29 13:00:00|6450.5|6449.5|6436.2|6435.2|6452|6451|6435.5|6434.5|371
1659099900000|2022-07-29 13:05:00|6436.5|6435.5|6438.5|6437.5|6440|6439|6435.5|6434.5|232
1659100200000|2022-07-29 13:10:00|6438.7|6437.7|6440.2|6439.2|6440.7|6439.7|6436.2|6435.2|224
1659100500000|2022-07-29 13:15:00|6440|6439|6444.2|6443.2|6444.2|6443.2|6439.5|6438.5|234
1659100800000|2022-07-29 13:20:00|6444|6443|6449.7|6448.7|6450|6449|6442|6441|208
1659101100000|2022-07-29 13:25:00|6449.5|6448.5|6452.7|6451.7|6453|6452|6447|6446|287
1659101400000|2022-07-29 13:30:00|6453|6452|6443.7|6442.7|6455.5|6454.5|6440.5|6439.5|728
1659101700000|2022-07-29 13:35:00|6443|6442|6448.5|6447.5|6449|6448|6438|6437|448
1659102000000|2022-07-29 13:40:00|6448.7|6447.7|6461.2|6460.2|6462.2|6461.2|6448.2|6447.2|652
1659102300000|2022-07-29 13:45:00|6461.7|6460.7|6459|6458|6470.5|6469.5|6458|6457|838
1659102600000|2022-07-29 13:50:00|6459.2|6458.2|6464.2|6463.2|6470.2|6469.2|6458|6457|413
1659102900000|2022-07-29 13:55:00|6463.7|6462.7|6460.5|6459.5|6465.2|6464.2|6457.2|6456.2|651
1659103200000|2022-07-29 14:00:00|6459.7|6458.7|6468.5|6467.5|6471.2|6470.2|6457.2|6456.2|664
1659103500000|2022-07-29 14:05:00|6468.7|6467.7|6464.7|6463.7|6474.5|6473.5|6464|6463|643
1659103800000|2022-07-29 14:10:00|6464.3|6463.3|6465.3|6464.3|6469.6|6468.6|6462.1|6461.1|373
1659104100000|2022-07-29 14:15:00|6464.8|6463.8|6464.8|6463.8|6467.6|6466.6|6461.6|6460.6|439
1659104400000|2022-07-29 14:20:00|6465.1|6464.1|6469.8|6468.8|6471.6|6470.6|6463.6|6462.6|622
1659104700000|2022-07-29 14:25:00|6470.1|6469.1|6465.8|6464.8|6472.3|6471.3|6465.1|6464.1|447
1659105000000|2022-07-29 14:30:00|6466.1|6465.1|6457.3|6456.3|6468.3|6467.3|6456.8|6455.8|530
1659105300000|2022-07-29 14:35:00|6457.1|6456.1|6458.3|6457.3|6463.1|6462.1|6456.8|6455.8|382
1659105600000|2022-07-29 14:40:00|6458.6|6457.6|6463.3|6462.3|6464.6|6463.6|6457.3|6456.3|508
1659105900000|2022-07-29 14:45:00|6463.6|6462.6|6461.1|6460.1|6465.3|6464.3|6459.1|6458.1|349
1659106200000|2022-07-29 14:50:00|6461.3|6460.3|6459.3|6458.3|6461.6|6460.6|6456.1|6455.1|463
1659106500000|2022-07-29 14:55:00|6459.1|6458.1|6449.8|6448.8|6461.6|6460.6|6449.8|6448.8|552
1659106800000|2022-07-29 15:00:00|6449.6|6448.6|6446.3|6445.3|6451.6|6450.6|6445.8|6444.8|617
1659107100000|2022-07-29 15:05:00|6446.6|6445.6|6455.1|6454.1|6455.1|6454.1|6446.1|6445.1|443
1659107400000|2022-07-29 15:10:00|6455.6|6454.6|6455.6|6454.6|6458.6|6457.6|6452.3|6451.3|551
1659107700000|2022-07-29 15:15:00|6455.8|6454.8|6459.3|6458.3|6459.8|6458.8|6449.1|6448.1|834
1659108000000|2022-07-29 15:20:00|6459.6|6458.6|6457.3|6456.3|6463.6|6462.6|6457.1|6456.1|731
1659108300000|2022-07-29 15:25:00|6457.6|6456.6|6453.1|6452.1|6458.6|6457.6|6450.8|6449.8|1278
1659108600000|2022-07-29 15:30:00|6453.6|6451.6|6451.6|6449.6|6458.8|6456.8|6447.3|6445.3|5134
1659108900000|2022-07-29 15:35:00|6452.6|6450.6|6460.8|6458.8|6460.8|6458.8|6449.8|6447.8|1970
1659109200000|2022-07-29 15:40:00|6461.1|6459.1|6465.8|6463.8|6466.1|6464.1|6457.8|6455.8|454
1659109500000|2022-07-29 15:45:00|6465.6|6463.6|6459.8|6457.8|6465.8|6463.8|6459.1|6457.1|183
1659109800000|2022-07-29 15:50:00|6460.1|6458.1|6459.6|6457.6|6461.3|6459.3|6457.6|6455.6|150
1659110100000|2022-07-29 15:55:00|6459.8|6457.8|6458.3|6456.3|6461.6|6459.6|6457.3|6455.3|123
1659110400000|2022-07-29 16:00:00|6458.8|6456.8|6455.3|6453.3|6459.6|6457.6|6454.8|6452.8|230
1659110700000|2022-07-29 16:05:00|6455.1|6453.1|6448.6|6446.6|6455.1|6453.1|6447.8|6445.8|425
1659111000000|2022-07-29 16:10:00|6448.3|6446.3|6449.3|6447.3|6452.3|6450.3|6448.1|6446.1|147
1659111300000|2022-07-29 16:15:00|6449.6|6447.6|6452.3|6450.3|6455.8|6453.8|6449.3|6447.3|87
1659111600000|2022-07-29 16:20:00|6452.6|6450.6|6454.1|6452.1|6455.6|6453.6|6451.6|6449.6|76
1659111900000|2022-07-29 16:25:00|6454.3|6452.3|6455.8|6453.8|6457.6|6455.6|6452.8|6450.8|228
1659112200000|2022-07-29 16:30:00|6456.3|6454.3|6454.6|6452.6|6457.8|6455.8|6454.3|6452.3|103
1659112500000|2022-07-29 16:35:00|6454.3|6452.3|6457.3|6455.3|6457.8|6455.8|6449.6|6447.6|155
1659112800000|2022-07-29 16:40:00|6457.1|6455.1|6460.3|6458.3|6460.6|6458.6|6456.3|6454.3|125
1659113100000|2022-07-29 16:45:00|6460.6|6458.6|6462.3|6460.3|6465.6|6463.6|6459.8|6457.8|202
1659113400000|2022-07-29 16:50:00|6462.1|6460.1|6466.3|6464.3|6466.3|6464.3|6461.6|6459.6|91
1659113700000|2022-07-29 16:55:00|6466.1|6464.1|6464.3|6462.3|6467.8|6465.8|6464.3|6462.3|65
1659114000000|2022-07-29 17:00:00|6464.1|6462.1|6461.1|6459.1|6464.6|6462.6|6460.8|6458.8|67
1659114300000|2022-07-29 17:05:00|6461.3|6459.3|6461.3|6459.3|6462.6|6460.6|6460.1|6458.1|49
1659114600000|2022-07-29 17:10:00|6461.6|6459.6|6463.3|6461.3|6463.6|6461.6|6460.1|6458.1|40
1659114900000|2022-07-29 17:15:00|6463.6|6461.6|6462.8|6460.8|6464.1|6462.1|6461.6|6459.6|37
1659115200000|2022-07-29 17:20:00|6463.1|6461.1|6462.8|6460.8|6465.3|6463.3|6461.1|6459.1|52
1659115500000|2022-07-29 17:25:00|6463.1|6461.1|6459.8|6457.8|6463.6|6461.6|6458.1|6456.1|50
1659115800000|2022-07-29 17:30:00|6459.6|6457.6|6461.6|6459.6|6463.3|6461.3|6459.3|6457.3|36
1659116100000|2022-07-29 17:35:00|6461.8|6459.8|6462.6|6460.6|6462.6|6460.6|6460.3|6458.3|37
1659116400000|2022-07-29 17:40:00|6462.8|6460.8|6463.3|6461.3|6463.6|6461.6|6460.8|6458.8|43
1659116700000|2022-07-29 17:45:00|6463.6|6461.6|6463.3|6461.3|6464.3|6462.3|6462.1|6460.1|28
1659117000000|2022-07-29 17:50:00|6463.1|6461.1|6463.1|6461.1|6464.1|6462.1|6461.6|6459.6|39
1659117300000|2022-07-29 17:55:00|6463.3|6461.3|6460.3|6458.3|6464.6|6462.6|6460.3|6458.3|41
1659117600000|2022-07-29 18:00:00|6460.8|6458.8|6461.8|6459.8|6462.6|6460.6|6458.6|6456.6|39
1659117900000|2022-07-29 18:05:00|6462.1|6460.1|6464.1|6462.1|6464.6|6462.6|6462.1|6460.1|42
1659118200000|2022-07-29 18:10:00|6463.8|6461.8|6465.3|6463.3|6466.6|6464.6|6463.3|6461.3|37
1659118500000|2022-07-29 18:15:00|6465.1|6463.1|6465.8|6463.8|6465.8|6463.8|6464.1|6462.1|22
1659118800000|2022-07-29 18:20:00|6466.1|6464.1|6464.6|6462.6|6466.3|6464.3|6463.6|6461.6|88
1659119100000|2022-07-29 18:25:00|6464.8|6462.8|6465.8|6463.8|6466.1|6464.1|6463.1|6461.1|78
1659119400000|2022-07-29 18:30:00|6466.1|6464.1|6466.1|6464.1|6466.3|6464.3|6464.3|6462.3|95
1659119700000|2022-07-29 18:35:00|6466.3|6464.3|6467.6|6465.6|6470.3|6468.3|6466.3|6464.3|93
1659120000000|2022-07-29 18:40:00|6467.3|6465.3|6464.3|6462.3|6467.3|6465.3|6463.8|6461.8|103
1659120300000|2022-07-29 18:45:00|6464.1|6462.1|6466.1|6464.1|6466.8|6464.8|6463.3|6461.3|105
1659120600000|2022-07-29 18:50:00|6466.3|6464.3|6469.6|6467.6|6470.6|6468.6|6465.3|6463.3|67
1659120900000|2022-07-29 18:55:00|6469.8|6467.8|6468.8|6466.8|6470.8|6468.8|6466.6|6464.6|67
1659121200000|2022-07-29 19:00:00|6469.1|6467.1|6471.1|6469.1|6471.8|6469.8|6468.1|6466.1|29
1659121500000|2022-07-29 19:05:00|6471.3|6469.3|6466.1|6464.1|6471.3|6469.3|6465.8|6463.8|93
1659121800000|2022-07-29 19:10:00|6466.3|6464.3|6471.3|6469.3|6471.3|6469.3|6463.8|6461.8|289
1659122100000|2022-07-29 19:15:00|6471.6|6469.6|6470.3|6468.3|6471.8|6469.8|6468.3|6466.3|91
1659122400000|2022-07-29 19:20:00|6470.1|6468.1|6471.1|6469.1|6471.1|6469.1|6468.3|6466.3|36
1659122700000|2022-07-29 19:25:00|6471.3|6469.3|6471.6|6469.6|6472.3|6470.3|6470.1|6468.1|43
1659123000000|2022-07-29 19:30:00|6471.3|6469.3|6477.6|6475.6|6477.6|6475.6|6470.6|6468.6|168
1659123300000|2022-07-29 19:35:00|6477.3|6475.3|6480.8|6478.8|6482.3|6480.3|6476.1|6474.1|104
1659123600000|2022-07-29 19:40:00|6480.6|6478.6|6481.6|6479.6|6482.6|6480.6|6477.6|6475.6|160
1659123900000|2022-07-29 19:45:00|6481.1|6479.1|6485.3|6483.3|6486.3|6484.3|6480.1|6478.1|133
1659124200000|2022-07-29 19:50:00|6485.6|6483.6|6485.8|6483.8|6488.3|6486.3|6482.3|6480.3|262
1659124500000|2022-07-29 19:55:00|6486.1|6484.1|6490.8|6488.8|6494.1|6492.1|6481.1|6479.1|684
1659124800000|2022-07-29 20:00:00|6493.7|6489.7|6489.9|6485.9|6494.8|6490.8|6489.9|6485.9|0
1659125100000|2022-07-29 20:05:00|6490.6|6486.6|6487.5|6483.5|6491.3|6487.3|6487.5|6483.5|0
1659125400000|2022-07-29 20:10:00|6487.1|6483.1|6488.4|6484.4|6489.6|6485.6|6487.1|6483.1|0
1659125700000|2022-07-29 20:15:00|6488.5|6484.5|6489.2|6485.2|6489.9|6485.9|6488.5|6484.5|0
1659126000000|2022-07-29 20:20:00|6489.4|6485.4|6489.2|6485.2|6489.9|6485.9|6488.9|6484.9|0
1659126300000|2022-07-29 20:25:00|6489.3|6485.3|6488.5|6484.5|6489.3|6485.3|6488.5|6484.5|0
1659126600000|2022-07-29 20:30:00|6488.3|6484.3|6488.7|6484.7|6489|6485|6488.2|6484.2|0
1659126900000|2022-07-29 20:35:00|6488.6|6484.6|6488.3|6484.3|6488.7|6484.7|6488.3|6484.3|0
1659127200000|2022-07-29 20:40:00|6488.6|6484.6|6489|6485|6489.3|6485.3|6488.6|6484.6|0
1659127500000|2022-07-29 20:45:00|6489.2|6485.2|6489|6485|6489.4|6485.4|6488.9|6484.9|0
1659127800000|2022-07-29 20:50:00|6489.4|6485.4|6489|6485|6489.7|6485.7|6489|6485|0
1659128100000|2022-07-29 20:55:00|6489.2|6485.2|6489.6|6485.6|6489.7|6485.7|6489|6485|0
1659304800000|2022-07-31 22:00:00|6483.4|6479.4|6479.2|6475.2|6483.4|6479.4|6476.8|6472.8|0
1659305100000|2022-07-31 22:05:00|6478.7|6474.7|6476.3|6472.3|6479.4|6475.4|6475.3|6471.3|0
1659305400000|2022-07-31 22:10:00|6476.5|6472.5|6473.9|6469.9|6477.3|6473.3|6473.4|6469.4|0
1659305700000|2022-07-31 22:15:00|6474.1|6470.1|6470.5|6466.5|6475.5|6471.5|6469.2|6465.2|0
1659306000000|2022-07-31 22:20:00|6470.2|6466.2|6466.1|6462.1|6471.9|6467.9|6465.8|6461.8|0
1659306300000|2022-07-31 22:25:00|6466|6462|6467.9|6463.9|6468.4|6464.4|6466|6462|0
1659306600000|2022-07-31 22:30:00|6467.5|6463.5|6469.1|6465.1|6470.1|6466.1|6465.8|6461.8|0
1659306900000|2022-07-31 22:35:00|6468.7|6464.7|6467.2|6463.2|6469.1|6465.1|6465.8|6461.8|0
1659307200000|2022-07-31 22:40:00|6467.5|6463.5|6465.8|6461.8|6468.7|6464.7|6465.8|6461.8|0
1659307500000|2022-07-31 22:45:00|6465.7|6461.7|6463.4|6459.4|6465.7|6461.7|6462.1|6458.1|0
1659307800000|2022-07-31 22:50:00|6463.8|6459.8|6464.5|6460.5|6464.5|6460.5|6463.4|6459.4|0
1659308100000|2022-07-31 22:55:00|6464.1|6460.1|6465.2|6461.2|6465.2|6461.2|6462.4|6458.4|0
1659308400000|2022-07-31 23:00:00|6464.8|6460.8|6465.5|6461.5|6465.7|6461.7|6462.7|6458.7|0
1659308700000|2022-07-31 23:05:00|6465.2|6461.2|6467.3|6463.3|6467.3|6463.3|6463.8|6459.8|0
1659309000000|2022-07-31 23:10:00|6467.5|6463.5|6468.6|6464.6|6469.6|6465.6|6467.3|6463.3|0
1659309300000|2022-07-31 23:15:00|6469.1|6465.1|6469.5|6466.5|6471.1|6468.1|6468.1|6464.6|0
1659309600000|2022-07-31 23:20:00|6469.1|6466.1|6469|6466|6469.5|6466.5|6468.3|6465.3|0
1659309900000|2022-07-31 23:25:00|6468.9|6465.9|6469|6466|6469.4|6466.4|6466.3|6463.3|0
1659310200000|2022-07-31 23:30:00|6469.2|6466.2|6469.9|6466.9|6470.3|6467.3|6468.5|6465.5|0
1659310500000|2022-07-31 23:35:00|6470.1|6467.1|6469.1|6466.1|6471|6468|6468.5|6465.5|0
1659310800000|2022-07-31 23:40:00|6468.9|6465.9|6469.1|6466.1|6473.2|6470.2|6468.9|6465.9|0
1659311100000|2022-07-31 23:45:00|6468.9|6465.9|6467.3|6464.3|6469.3|6466.3|6464.5|6461.5|0
1659311400000|2022-07-31 23:50:00|6467.6|6464.6|6468|6465|6468.9|6465.9|6465.9|6462.9|0
1659311700000|2022-07-31 23:55:00|6467.6|6464.6|6466.6|6463.6|6469.4|6466.4|6466.2|6463.2|0
1659312000000|2022-08-01 00:00:00|6465.9|6462.9|6462.8|6459.8|6466.6|6463.6|6462.1|6459.1|0
1659312300000|2022-08-01 00:05:00|6463.1|6460.1|6454.6|6451.6|6463.5|6460.5|6454.6|6451.6|0
1659312600000|2022-08-01 00:10:00|6454.2|6451.2|6455.4|6452.4|6456.8|6453.8|6453.9|6450.9|0
1659312900000|2022-08-01 00:15:00|6455.3|6452.3|6461.7|6458.7|6463.6|6460.6|6454.4|6451.4|0
1659313200000|2022-08-01 00:20:00|6460.1|6457.1|6460.9|6457.9|6464.3|6461.3|6457.5|6454.5|0
1659313500000|2022-08-01 00:25:00|6459.2|6456.2|6461.3|6458.3|6463|6460|6459.1|6456.1|0
1659313800000|2022-08-01 00:30:00|6460.4|6457.4|6456.2|6453.2|6460.4|6457.4|6456.1|6453.1|0
1659314100000|2022-08-01 00:35:00|6456.1|6453.1|6453.3|6450.3|6456.3|6453.3|6453.3|6450.3|0
1659314400000|2022-08-01 00:40:00|6455|6452|6451.5|6448.5|6455|6452|6451.5|6448.5|0
1659314700000|2022-08-01 00:45:00|6453.2|6450.2|6456.9|6453.9|6456.9|6453.9|6453.2|6450.2|0
1659315300000|2022-08-01 00:55:00|6455.2|6452.2|6453.5|6450.5|6456.9|6453.9|6453.5|6450.5|0
1659315600000|2022-08-01 01:00:00|6455.4|6452.4|6450.4|6447.4|6455.4|6452.4|6450.3|6447.3|0
1659315900000|2022-08-01 01:05:00|6450.3|6447.3|6450.4|6447.4|6450.4|6447.4|6448.6|6445.6|0
1659316200000|2022-08-01 01:10:00|6452.1|6449.1|6452.2|6449.2|6453|6450|6452.1|6449.1|0
1659316500000|2022-08-01 01:15:00|6450.3|6447.3|6455.5|6452.5|6455.5|6452.5|6450.3|6447.3|0
1659316800000|2022-08-01 01:20:00|6457.2|6454.2|6453.5|6450.5|6457.2|6454.2|6453.5|6450.5|0
1659317100000|2022-08-01 01:25:00|6453.6|6450.6|6453.6|6450.6|6453.6|6450.6|6451.9|6448.9|0
1659317400000|2022-08-01 01:30:00|6451.9|6448.9|6455.3|6452.3|6455.4|6452.4|6450.1|6447.1|0
1659317700000|2022-08-01 01:35:00|6455.4|6452.4|6455.3|6452.3|6457.1|6454.1|6453.6|6450.6|0
1659318000000|2022-08-01 01:40:00|6455.4|6452.4|6451.9|6448.9|6455.4|6452.4|6451.8|6448.8|0
1659318300000|2022-08-01 01:45:00|6453.6|6450.6|6450.6|6447.6|6453.6|6450.6|6450.1|6447.1|0
1659318600000|2022-08-01 01:50:00|6450.7|6447.7|6454.1|6451.1|6455.8|6452.8|6450.6|6447.6|0
1659318900000|2022-08-01 01:55:00|6455.8|6452.8|6459.2|6456.2|6459.2|6456.2|6455.8|6452.8|0
1659319200000|2022-08-01 02:00:00|6459.3|6456.3|6455.9|6452.9|6459.4|6456.4|6455.9|6452.9|0
1659319500000|2022-08-01 02:05:00|6457.6|6454.6|6454.2|6451.2|6457.6|6454.6|6454.2|6451.2|0
1659319800000|2022-08-01 02:10:00|6452.5|6449.5|6454.2|6451.2|6454.2|6451.2|6452.5|6449.5|0
1659320100000|2022-08-01 02:15:00|6452.4|6449.4|6452.4|6449.4|6454.1|6451.1|6452.4|6449.4|0
1659320400000|2022-08-01 02:20:00|6450.7|6447.7|6452.4|6449.4|6452.4|6449.4|6450.7|6447.7|0
1659320700000|2022-08-01 02:25:00|6452.5|6449.5|6454.2|6451.2|6454.2|6451.2|6452.4|6449.4|0
1659321000000|2022-08-01 02:30:00|6455.9|6452.9|6452.5|6449.5|6456|6453|6452.5|6449.5|0
1659321300000|2022-08-01 02:35:00|6450.8|6447.8|6450.6|6447.6|6452.5|6449.5|6450.6|6447.6|0
1659321900000|2022-08-01 02:45:00|6450.8|6447.8|6452.5|6449.5|6454.2|6451.2|6450.8|6447.8|0
1659322200000|2022-08-01 02:50:00|6452.4|6449.4|6454.2|6451.2|6454.2|6451.2|6452.4|6449.4|0
1659322500000|2022-08-01 02:55:00|6452.5|6449.5|6450.8|6447.8|6452.5|6449.5|6450.8|6447.8|0
1659322800000|2022-08-01 03:00:00|6450.6|6447.6|6447.1|6444.1|6450.7|6447.7|6447.1|6444.1|0
1659323100000|2022-08-01 03:05:00|6447.2|6444.2|6443.4|6440.4|6447.2|6444.2|6443.4|6440.4|0
1659323400000|2022-08-01 03:10:00|6443.5|6440.5|6443.4|6440.4|6443.5|6440.5|6443.4|6440.4|0
1659323700000|2022-08-01 03:15:00|6445.1|6442.1|6438.4|6435.4|6445.1|6442.1|6438.3|6435.3|0
1659324000000|2022-08-01 03:20:00|6438.3|6435.3|6433.3|6430.3|6438.4|6435.4|6433.3|6430.3|0
1659324300000|2022-08-01 03:25:00|6433.4|6430.4|6431.8|6428.8|6433.4|6430.4|6431.6|6428.6|0
1659324600000|2022-08-01 03:30:00|6430.1|6427.1|6428.5|6425.5|6430.2|6427.2|6428.5|6425.5|0
1659324900000|2022-08-01 03:35:00|6428.6|6425.6|6430.3|6427.3|6430.3|6427.3|6428.5|6425.5|0
1659325200000|2022-08-01 03:40:00|6428.6|6425.6|6428.7|6425.7|6428.7|6425.7|6428.6|6425.6|0
1659325500000|2022-08-01 03:45:00|6428.8|6425.8|6425.6|6422.6|6428.8|6425.8|6425.4|6422.4|0
1659325800000|2022-08-01 03:50:00|6425.7|6422.7|6427.4|6424.4|6427.4|6424.4|6425.6|6422.6|0
1659326400000|2022-08-01 04:00:00|6427.6|6424.6|6427.6|6424.6|6427.7|6424.7|6427.6|6424.6|0
1659326700000|2022-08-01 04:05:00|6427.7|6424.7|6426.3|6423.3|6428|6425|6426.3|6423.3|0
1659327000000|2022-08-01 04:10:00|6426.2|6423.2|6426.8|6423.8|6426.8|6423.8|6426.2|6423.2|0
1659327300000|2022-08-01 04:15:00|6427.7|6424.7|6428.6|6425.6|6428.6|6425.6|6426.8|6423.8|0
1659327600000|2022-08-01 04:20:00|6428.7|6425.7|6428.7|6425.7|6428.7|6425.7|6428.7|6425.7|0
1659327900000|2022-08-01 04:25:00|6428.6|6425.6|6428.7|6425.7|6429.6|6426.6|6428.6|6425.6|0
1659328200000|2022-08-01 04:30:00|6427|6424|6428.7|6425.7|6428.7|6425.7|6426.9|6423.9|0
1659328500000|2022-08-01 04:35:00|6428.6|6425.6|6425.4|6422.4|6428.7|6425.7|6425.2|6422.2|0
1659328800000|2022-08-01 04:40:00|6425.5|6422.5|6425.5|6422.5|6425.5|6422.5|6425.4|6422.4|0
1659329100000|2022-08-01 04:45:00|6425.4|6422.4|6425.5|6422.5|6426.3|6423.3|6425.4|6422.4|0
1659329400000|2022-08-01 04:50:00|6426.3|6423.3|6427.1|6424.1|6427.4|6424.4|6426.3|6423.3|0
1659329700000|2022-08-01 04:55:00|6427.2|6424.2|6428.9|6425.9|6428.9|6425.9|6427.1|6424.1|0
1659330000000|2022-08-01 05:00:00|6429.1|6426.1|6430.9|6427.9|6432.1|6429.1|6429.1|6426.1|0
1659330600000|2022-08-01 05:10:00|6431|6428|6430.8|6427.8|6431|6428|6430.8|6427.8|0
1659330900000|2022-08-01 05:15:00|6432.7|6429.7|6434.5|6431.5|6434.5|6431.5|6430.9|6427.9|0
1659331200000|2022-08-01 05:20:00|6434.6|6431.6|6434.5|6431.5|6436.3|6433.3|6434.5|6431.5|0
1659331500000|2022-08-01 05:25:00|6434.6|6431.6|6438.2|6435.2|6438.2|6435.2|6434.5|6431.5|0
1659331800000|2022-08-01 05:30:00|6439.7|6436.7|6434.9|6431.9|6439.8|6436.8|6434.9|6431.9|0
1659332100000|2022-08-01 05:35:00|6433.2|6430.2|6429.9|6426.9|6433.3|6430.3|6429.9|6426.9|0
1659332400000|2022-08-01 05:40:00|6429.8|6426.8|6426.4|6423.4|6429.8|6426.8|6426.4|6423.4|0
1659332700000|2022-08-01 05:45:00|6426.5|6423.5|6434.4|6431.4|6434.5|6431.5|6426.4|6423.4|0
1659333000000|2022-08-01 05:50:00|6435.3|6432.3|6439.6|6436.6|6439.6|6436.6|6434.4|6431.4|0
1659333300000|2022-08-01 05:55:00|6439.5|6436.5|6444.7|6441.7|6444.7|6441.7|6438.7|6435.7|0
1659333600000|2022-08-01 06:00:00|6446.4|6443.4|6447.8|6445.8|6456.1|6454.1|6446.4|6442.9|786
1659333900000|2022-08-01 06:05:00|6448.1|6446.1|6444.6|6442.6|6449.3|6447.3|6444.6|6442.6|98
1659334200000|2022-08-01 06:10:00|6444.8|6442.8|6449.1|6447.1|6449.1|6447.1|6441.1|6439.1|198
1659334500000|2022-08-01 06:15:00|6449.3|6447.3|6440.8|6438.8|6450.1|6448.1|6440.8|6438.8|81
1659334800000|2022-08-01 06:20:00|6441.8|6439.8|6437.1|6435.1|6441.8|6439.8|6436.8|6434.8|108
1659335100000|2022-08-01 06:25:00|6437.3|6435.3|6440.1|6438.1|6440.6|6438.6|6436.6|6434.6|49
1659335400000|2022-08-01 06:30:00|6440.3|6438.3|6441.1|6439.1|6441.3|6439.3|6438.1|6436.1|36
1659335700000|2022-08-01 06:35:00|6441.3|6439.3|6438.8|6436.8|6441.6|6439.6|6438.6|6436.6|21
1659336000000|2022-08-01 06:40:00|6439.3|6437.3|6442.3|6440.3|6444.3|6442.3|6439.3|6437.3|54
1659336300000|2022-08-01 06:45:00|6442.6|6440.6|6444.3|6442.3|6445.8|6443.8|6442.6|6440.6|49
1659336600000|2022-08-01 06:50:00|6444.6|6442.6|6444.3|6442.3|6445.6|6443.6|6442.8|6440.8|45
1659336900000|2022-08-01 06:55:00|6444.1|6442.1|6443.8|6441.8|6447.8|6445.8|6441.8|6439.8|243
1659337200000|2022-08-01 07:00:00|6443.3|6442.3|6444.3|6443.3|6450.3|6449.3|6433.6|6432.6|2495
1659337500000|2022-08-01 07:05:00|6444.1|6443.1|6445.8|6444.8|6449.1|6448.1|6438.1|6437.1|1031
1659337800000|2022-08-01 07:10:00|6446.1|6445.1|6456.8|6455.8|6457.1|6456.1|6446.1|6445.1|899
1659338100000|2022-08-01 07:15:00|6457.1|6456.1|6454.8|6453.8|6460.3|6459.3|6450.1|6449.1|686
1659338400000|2022-08-01 07:20:00|6454.6|6453.6|6461.8|6460.8|6465.3|6464.3|6454.3|6453.3|637
1659338700000|2022-08-01 07:25:00|6461.3|6460.3|6460.8|6459.8|6463.6|6462.6|6455.3|6454.3|397
1659339000000|2022-08-01 07:30:00|6461.1|6460.1|6466.1|6465.1|6470.8|6469.8|6459.3|6458.3|581
1659339300000|2022-08-01 07:35:00|6465.8|6464.8|6474.6|6473.6|6476.3|6475.3|6465.6|6464.6|503
1659339600000|2022-08-01 07:40:00|6474|6473|6476.7|6475.7|6479.5|6478.5|6472.5|6471.5|414
1659339900000|2022-08-01 07:45:00|6477|6476|6470.7|6469.7|6478.2|6477.2|6467|6466|415
1659340200000|2022-08-01 07:50:00|6471|6470|6470.7|6469.7|6472|6471|6467.2|6466.2|207
1659340500000|2022-08-01 07:55:00|6471|6470|6474.7|6473.7|6474.7|6473.7|6470.2|6469.2|203
1659340800000|2022-08-01 08:00:00|6475|6474|6471|6470|6475.2|6474.2|6468.2|6467.2|358
1659341100000|2022-08-01 08:05:00|6471.2|6470.2|6476|6475|6476.5|6475.5|6470|6469|338
1659341400000|2022-08-01 08:10:00|6476.2|6475.2|6478.2|6477.2|6483.5|6482.5|6475.5|6474.5|420
1659341700000|2022-08-01 08:15:00|6478|6477|6483|6482|6484.2|6483.2|6475.2|6474.2|264
1659342000000|2022-08-01 08:20:00|6482.7|6481.7|6477.2|6476.2|6482.7|6481.7|6476.5|6475.5|324
1659342300000|2022-08-01 08:25:00|6477|6476|6475|6474|6477|6476|6474|6473|264
1659342600000|2022-08-01 08:30:00|6474.7|6473.7|6472.5|6471.5|6474.7|6473.7|6470.5|6469.5|282
1659342900000|2022-08-01 08:35:00|6472.7|6471.7|6471.7|6470.7|6473.7|6472.7|6470.5|6469.5|196
1659343200000|2022-08-01 08:40:00|6472|6471|6466|6465|6472.2|6471.2|6465.5|6464.5|182
1659343500000|2022-08-01 08:45:00|6466.2|6465.2|6466.7|6465.7|6468.7|6467.7|6464.5|6463.5|180
1659343800000|2022-08-01 08:50:00|6467|6466|6467.7|6466.7|6469.2|6468.2|6466|6465|177
1659344100000|2022-08-01 08:55:00|6467.5|6466.5|6471|6470|6471|6470|6467.2|6466.2|194
1659344400000|2022-08-01 09:00:00|6471.2|6470.2|6473.7|6472.7|6474.5|6473.5|6469|6468|247
1659344700000|2022-08-01 09:05:00|6474|6473|6472.5|6471.5|6474.5|6473.5|6469.5|6468.5|191
1659345000000|2022-08-01 09:10:00|6472.7|6471.7|6478|6477|6478.5|6477.5|6471.7|6470.7|268
1659345300000|2022-08-01 09:15:00|6477.5|6476.5|6475.2|6474.2|6478.2|6477.2|6475.2|6474.2|181
1659345600000|2022-08-01 09:20:00|6475|6474|6471|6470|6476|6475|6469.5|6468.5|291
1659345900000|2022-08-01 09:25:00|6470.7|6469.7|6466.2|6465.2|6473.5|6472.5|6466|6465|210
1659346200000|2022-08-01 09:30:00|6466.5|6465.5|6471.5|6470.5|6473.5|6472.5|6466|6465|302
1659346500000|2022-08-01 09:35:00|6471.7|6470.7|6475.5|6474.5|6477.2|6476.2|6470.2|6469.2|253
1659346800000|2022-08-01 09:40:00|6475|6474|6473.5|6472.5|6476|6475|6473.2|6472.2|175
1659347100000|2022-08-01 09:45:00|6473.7|6472.7|6477|6476|6477|6476|6472|6471|171
1659347400000|2022-08-01 09:50:00|6476.7|6475.7|6475.5|6474.5|6478.5|6477.5|6473.2|6472.2|355
1659347700000|2022-08-01 09:55:00|6475.2|6474.2|6473.2|6472.2|6476.2|6475.2|6472|6471|194
1659348000000|2022-08-01 10:00:00|6473.5|6472.5|6477|6476|6477|6476|6472|6471|261
1659348300000|2022-08-01 10:05:00|6476.7|6475.7|6478|6477|6479|6478|6476|6475|265
1659348600000|2022-08-01 10:10:00|6477.7|6476.7|6474|6473|6478|6477|6473|6472|157
1659348900000|2022-08-01 10:15:00|6473.7|6472.7|6472.2|6471.2|6474.2|6473.2|6471|6470|125
1659349200000|2022-08-01 10:20:00|6472|6471|6467.2|6466.2|6472.7|6471.7|6466.5|6465.5|218
1659349500000|2022-08-01 10:25:00|6467.5|6466.5|6471|6470|6471|6470|6466|6465|170
1659349800000|2022-08-01 10:30:00|6470.7|6469.7|6470|6469|6471|6470|6467|6466|149
1659350100000|2022-08-01 10:35:00|6470.2|6469.2|6469.7|6468.7|6471|6470|6468|6467|5119
1659350400000|2022-08-01 10:40:00|6469.5|6468.5|6467|6466|6470|6469|6466.5|6465.5|112
1659350700000|2022-08-01 10:45:00|6466.7|6465.7|6466|6465|6468.2|6467.2|6465.5|6464.5|128
1659351000000|2022-08-01 10:50:00|6465.7|6464.7|6469.7|6468.7|6470|6469|6465|6464|163
1659351300000|2022-08-01 10:55:00|6470|6469|6472.5|6471.5|6472.5|6471.5|6467|6466|158
1659351600000|2022-08-01 11:00:00|6472.7|6471.7|6469.5|6468.5|6473|6472|6468.2|6467.2|298
1659351900000|2022-08-01 11:05:00|6469.2|6468.2|6468.7|6467.7|6470.5|6469.5|6467.5|6466.5|112
1659352200000|2022-08-01 11:10:00|6469|6468|6474.5|6473.5|6475.5|6474.5|6468.7|6467.7|171
1659352500000|2022-08-01 11:15:00|6474|6473|6477|6476|6477.2|6476.2|6472.7|6471.7|271
1659352800000|2022-08-01 11:20:00|6477.2|6476.2|6477|6476|6478|6477|6473.7|6472.7|115
1659353100000|2022-08-01 11:25:00|6476.7|6475.7|6476.2|6475.2|6480.5|6479.5|6476.2|6475.2|167
1659353400000|2022-08-01 11:30:00|6476.5|6475.5|6473|6472|6477.2|6476.2|6472|6471|148
1659353700000|2022-08-01 11:35:00|6473.2|6472.2|6476.2|6475.2|6476.5|6475.5|6471.2|6470.2|149
1659354000000|2022-08-01 11:40:00|6476.4|6475.4|6478.4|6477.4|6482.2|6481.2|6476.2|6475.2|373
1659354300000|2022-08-01 11:45:00|6478.2|6477.2|6478.2|6477.2|6481.4|6480.4|6478.2|6477.2|278
1659354600000|2022-08-01 11:50:00|6477.7|6476.7|6477.9|6476.9|6479.7|6478.7|6477.7|6476.7|137
1659354900000|2022-08-01 11:55:00|6478.2|6477.2|6480.2|6479.2|6480.4|6479.4|6474.9|6473.9|224
1659355200000|2022-08-01 12:00:00|6479.9|6478.9|6475.7|6474.7|6480.2|6479.2|6475.7|6474.7|179
1659355500000|2022-08-01 12:05:00|6475.4|6474.4|6471.7|6470.7|6475.7|6474.7|6467.9|6466.9|251
1659355800000|2022-08-01 12:10:00|6471.9|6470.9|6472.7|6471.7|6473.9|6472.9|6470.7|6469.7|2185
1659356100000|2022-08-01 12:15:00|6472.4|6471.4|6474.2|6473.2|6475.7|6474.7|6472.4|6471.4|218
1659356400000|2022-08-01 12:20:00|6474.4|6473.4|6472.2|6471.2|6474.9|6473.9|6470.7|6469.7|216
1659356700000|2022-08-01 12:25:00|6472.4|6471.4|6471.2|6470.2|6472.9|6471.9|6469.2|6468.2|136
1659357000000|2022-08-01 12:30:00|6471.4|6470.4|6470.7|6469.7|6474.7|6473.7|6469.2|6468.2|191
1659357300000|2022-08-01 12:35:00|6470.9|6469.9|6469.7|6468.7|6471.4|6470.4|6467.9|6466.9|109
1659357600000|2022-08-01 12:40:00|6469.4|6468.4|6469.9|6468.9|6470.2|6469.2|6466.2|6465.2|153
1659357900000|2022-08-01 12:45:00|6470.2|6469.2|6459.9|6458.9|6470.7|6469.7|6458.9|6457.9|414
1659358200000|2022-08-01 12:50:00|6460.2|6459.2|6449.7|6448.7|6463.4|6462.4|6448.2|6447.2|530
1659358500000|2022-08-01 12:55:00|6449.9|6448.9|6450.9|6449.9|6454.2|6453.2|6448.7|6447.7|334
1659358800000|2022-08-01 13:00:00|6450.7|6449.7|6443.2|6442.2|6453.4|6452.4|6439.2|6438.2|469
1659359100000|2022-08-01 13:05:00|6443.4|6442.4|6449.2|6448.2|6449.2|6448.2|6442.4|6441.4|336
1659359400000|2022-08-01 13:10:00|6448.9|6447.9|6452.4|6451.4|6452.4|6451.4|6446.7|6445.7|221
1659359700000|2022-08-01 13:15:00|6452.7|6451.7|6444.7|6443.7|6452.7|6451.7|6444.7|6443.7|197
1659360000000|2022-08-01 13:20:00|6444.9|6443.9|6448.4|6447.4|6448.7|6447.7|6443.2|6442.2|256
1659360300000|2022-08-01 13:25:00|6448.2|6447.2|6450.2|6449.2|6450.4|6449.4|6446.4|6445.4|948
1659360600000|2022-08-01 13:30:00|6449.9|6448.9|6449.4|6448.4|6452.2|6451.2|6440.2|6439.2|953
1659360900000|2022-08-01 13:35:00|6448.9|6447.9|6446.7|6445.7|6450.7|6449.7|6440.4|6439.4|445
1659361200000|2022-08-01 13:40:00|6446.9|6445.9|6451.2|6450.2|6455.9|6454.9|6445.4|6444.4|632
1659361500000|2022-08-01 13:45:00|6451.4|6450.4|6453.7|6452.7|6455.9|6454.9|6447.2|6446.2|333
1659361800000|2022-08-01 13:50:00|6453.9|6452.9|6457.4|6456.4|6459.4|6458.4|6452.4|6451.4|448
1659362100000|2022-08-01 13:55:00|6457.2|6456.2|6454.9|6453.9|6459.7|6458.7|6453.4|6452.4|342
1659362400000|2022-08-01 14:00:00|6449.4|6448.4|6466.2|6465.2|6468.4|6467.4|6449.4|6448.4|914
1659362700000|2022-08-01 14:05:00|6466.4|6465.4|6472.2|6471.2|6484.4|6483.4|6466.4|6465.4|572
1659363000000|2022-08-01 14:10:00|6472.3|6471.3|6468.5|6467.5|6474.8|6473.8|6467.5|6466.5|334
1659363300000|2022-08-01 14:15:00|6468.8|6467.8|6454.8|6453.8|6470|6469|6454.8|6453.8|459
1659363600000|2022-08-01 14:20:00|6454.5|6453.5|6461|6460|6462.8|6461.8|6452.3|6451.3|473
1659363900000|2022-08-01 14:25:00|6460.8|6459.8|6454.5|6453.5|6462.3|6461.3|6452.8|6451.8|432
1659364200000|2022-08-01 14:30:00|6454.8|6453.8|6454.8|6453.8|6458.5|6457.5|6452.3|6451.3|344
1659364500000|2022-08-01 14:35:00|6455|6454|6458.3|6457.3|6458.3|6457.3|6451|6450|297
1659364800000|2022-08-01 14:40:00|6458.5|6457.5|6464.8|6463.8|6466.5|6465.5|6458.3|6457.3|280
1659365100000|2022-08-01 14:45:00|6465.3|6464.3|6466.8|6465.8|6469.3|6468.3|6463.3|6462.3|524
1659365400000|2022-08-01 14:50:00|6467|6466|6466.5|6465.5|6470.3|6469.3|6466|6465|647
1659365700000|2022-08-01 14:55:00|6466.3|6465.3|6464.5|6463.5|6467.3|6466.3|6460.3|6459.3|700
1659366000000|2022-08-01 15:00:00|6465.3|6464.3|6458|6457|6466.3|6465.3|6457|6456|751
1659366300000|2022-08-01 15:05:00|6457.8|6456.8|6447.8|6446.8|6458|6457|6445.5|6444.5|689
1659366600000|2022-08-01 15:10:00|6448|6447|6445.3|6444.3|6449|6448|6444|6443|552
1659366900000|2022-08-01 15:15:00|6445|6444|6434.3|6433.3|6445.3|6444.3|6433.8|6432.8|743
1659367200000|2022-08-01 15:20:00|6434|6433|6445.8|6444.8|6447|6446|6433.8|6432.8|1025
1659367500000|2022-08-01 15:25:00|6445.5|6444.5|6445.8|6444.8|6447.8|6446.8|6442.8|6441.8|942
1659367800000|2022-08-01 15:30:00|6447|6445|6438|6436|6447.8|6445.8|6434.8|6432.8|2336
1659368100000|2022-08-01 15:35:00|6437.5|6435.5|6437.3|6435.3|6438.8|6436.8|6434.3|6432.3|1114
1659368400000|2022-08-01 15:40:00|6437.5|6435.5|6443|6441|6443|6441|6435.3|6433.3|192
1659368700000|2022-08-01 15:45:00|6443.3|6441.3|6447.8|6445.8|6447.8|6445.8|6441.5|6439.5|141
1659369000000|2022-08-01 15:50:00|6447.5|6445.5|6444|6442|6447.5|6445.5|6443.8|6441.8|151
1659369300000|2022-08-01 15:55:00|6444.3|6442.3|6441.5|6439.5|6445.3|6443.3|6440.8|6438.8|127
1659369600000|2022-08-01 16:00:00|6441.8|6439.8|6436.3|6434.3|6442.5|6440.5|6434.8|6432.8|134
1659369900000|2022-08-01 16:05:00|6436.5|6434.5|6433|6431|6437.5|6435.5|6433|6431|106
1659370200000|2022-08-01 16:10:00|6433.3|6431.3|6428|6426|6436.5|6434.5|6426|6424|165
1659370500000|2022-08-01 16:15:00|6428.3|6426.3|6434|6432|6434.8|6432.8|6425.5|6423.5|128
1659370800000|2022-08-01 16:20:00|6433.8|6431.8|6437|6435|6439|6437|6433.8|6431.8|93
1659371100000|2022-08-01 16:25:00|6436.8|6434.8|6438|6436|6439|6437|6436.3|6434.3|85
1659371400000|2022-08-01 16:30:00|6438.3|6436.3|6437.5|6435.5|6438.5|6436.5|6432.8|6430.8|127
1659371700000|2022-08-01 16:35:00|6437.8|6435.8|6434.5|6432.5|6437.8|6435.8|6432.5|6430.5|72
1659372000000|2022-08-01 16:40:00|6434.8|6432.8|6434|6432|6436|6434|6431.5|6429.5|110
1659372300000|2022-08-01 16:45:00|6433.8|6431.8|6435|6433|6437.5|6435.5|6433.5|6431.5|43
1659372600000|2022-08-01 16:50:00|6435.3|6433.3|6434.3|6432.3|6436.5|6434.5|6434|6432|52
1659372900000|2022-08-01 16:55:00|6434.5|6432.5|6434|6432|6435|6433|6429.8|6427.8|84
1659373200000|2022-08-01 17:00:00|6433.8|6431.8|6427.5|6425.5|6434.8|6432.8|6427|6425|165
1659373500000|2022-08-01 17:05:00|6427.3|6425.3|6435.3|6433.3|6436|6434|6426.5|6424.5|163
1659373800000|2022-08-01 17:10:00|6435|6433|6437.8|6435.8|6437.8|6435.8|6432|6430|109
1659374100000|2022-08-01 17:15:00|6438|6436|6432|6430|6439.8|6437.8|6431.3|6429.3|76
1659374400000|2022-08-01 17:20:00|6431.8|6429.8|6430.5|6428.5|6433|6431|6427.5|6425.5|100
1659374700000|2022-08-01 17:25:00|6430.3|6428.3|6423.5|6421.5|6430.5|6428.5|6423.5|6421.5|82
1659375000000|2022-08-01 17:30:00|6423.8|6421.8|6419.5|6417.5|6426|6424|6419.3|6417.3|142
1659375300000|2022-08-01 17:35:00|6419.8|6417.8|6422.5|6420.5|6423.8|6421.8|6418.5|6416.5|75
1659375600000|2022-08-01 17:40:00|6422.8|6420.8|6421|6419|6425|6423|6418.8|6416.8|81
1659375900000|2022-08-01 17:45:00|6420.8|6418.8|6420|6418|6420.8|6418.8|6413.8|6411.8|142
1659376200000|2022-08-01 17:50:00|6419.8|6417.8|6420.5|6418.5|6421|6419|6415.5|6413.5|64
1659376500000|2022-08-01 17:55:00|6420.3|6418.3|6426.3|6424.3|6427|6425|6417.8|6415.8|56
1659376800000|2022-08-01 18:00:00|6426|6424|6426|6424|6428|6426|6420|6418|73
1659377100000|2022-08-01 18:05:00|6426.3|6424.3|6430|6428|6430.5|6428.5|6425|6423|76
1659377400000|2022-08-01 18:10:00|6429.8|6427.8|6434|6432|6434|6432|6426.8|6424.8|25
1659377700000|2022-08-01 18:15:00|6434.3|6432.3|6432|6430|6436.5|6434.5|6429.8|6427.8|63
1659378000000|2022-08-01 18:20:00|6432.3|6430.3|6435|6433|6435.3|6433.3|6430|6428|73
1659378300000|2022-08-01 18:25:00|6434.8|6432.8|6436|6434|6436.3|6434.3|6431.5|6429.5|81
1659378600000|2022-08-01 18:30:00|6435.8|6433.8|6437.5|6435.5|6438.3|6436.3|6435.3|6433.3|81
1659378900000|2022-08-01 18:35:00|6437.8|6435.8|6440.5|6438.5|6440.8|6438.8|6436.8|6434.8|145
1659379200000|2022-08-01 18:40:00|6440.3|6438.3|6435|6433|6441|6439|6434|6432|72
1659379500000|2022-08-01 18:45:00|6434.8|6432.8|6434|6432|6437.3|6435.3|6433.3|6431.3|60
1659379800000|2022-08-01 18:50:00|6433.8|6431.8|6438|6436|6439|6437|6430.8|6428.8|47
1659380100000|2022-08-01 18:55:00|6438.3|6436.3|6443.3|6441.3|6448.3|6446.3|6437.5|6435.5|108
1659380400000|2022-08-01 19:00:00|6443.5|6441.5|6442.8|6440.8|6444.3|6442.3|6440.3|6438.3|27
1659380700000|2022-08-01 19:05:00|6443.5|6441.5|6447.5|6445.5|6448.5|6446.5|6442.3|6440.3|40
1659381000000|2022-08-01 19:10:00|6447.8|6445.8|6449.3|6447.3|6449.3|6447.3|6443.5|6441.5|96
1659381300000|2022-08-01 19:15:00|6449|6447|6446.8|6444.8|6451.3|6449.3|6446|6444|96
1659381600000|2022-08-01 19:20:00|6446.3|6444.3|6440.3|6438.3|6446.3|6444.3|6440.3|6438.3|45
1659381900000|2022-08-01 19:25:00|6440|6438|6437.5|6435.5|6441|6439|6435.8|6433.8|40
1659382200000|2022-08-01 19:30:00|6437.3|6435.3|6443|6441|6444|6442|6436.5|6434.5|91
1659382500000|2022-08-01 19:35:00|6442.8|6440.8|6444.5|6442.5|6444.8|6442.8|6441|6439|39
1659382800000|2022-08-01 19:40:00|6444.8|6442.8|6441.5|6439.5|6448.3|6446.3|6441|6439|70
1659383100000|2022-08-01 19:45:00|6441.8|6439.8|6446.3|6444.3|6449.5|6447.5|6440.5|6438.5|178
1659383400000|2022-08-01 19:50:00|6446.5|6444.5|6442.8|6440.8|6450.3|6448.3|6442.5|6440.5|126
1659383700000|2022-08-01 19:55:00|6442.5|6440.5|6445.8|6443.8|6446.3|6444.3|6437.3|6435.3|161
1659384000000|2022-08-01 20:00:00|6447.9|6443.9|6448.8|6444.8|6450.9|6446.9|6443.5|6439.5|0
1659384300000|2022-08-01 20:05:00|6448.9|6444.9|6447.9|6443.9|6450.2|6446.2|6447.5|6443.5|0
1659384600000|2022-08-01 20:10:00|6448.6|6444.6|6449.2|6445.2|6450.3|6446.3|6448.2|6444.2|0
1659384900000|2022-08-01 20:15:00|6449.6|6445.6|6446|6442|6449.6|6445.6|6445|6441|0
1659385200000|2022-08-01 20:20:00|6445.7|6441.7|6445.8|6441.8|6446.2|6442.2|6444.4|6440.4|0
1659385500000|2022-08-01 20:25:00|6446|6442|6446.5|6442.5|6447.8|6443.8|6446|6442|0
1659385800000|2022-08-01 20:30:00|6446.9|6442.9|6446.5|6442.5|6447.2|6443.2|6446.5|6442.5|0
1659386100000|2022-08-01 20:35:00|6446.7|6442.7|6447.6|6443.6|6447.6|6443.6|6446.5|6442.5|0
1659386400000|2022-08-01 20:40:00|6447.8|6443.8|6447.5|6443.5|6447.9|6443.9|6447.5|6443.5|0
1659386700000|2022-08-01 20:45:00|6447.7|6443.7|6447.5|6443.5|6448|6444|6447.5|6443.5|0
1659387000000|2022-08-01 20:50:00|6447.3|6443.3|6447.8|6443.8|6447.8|6443.8|6447.1|6443.1|0
1659387300000|2022-08-01 20:55:00|6448.2|6444.2|6449.4|6445.4|6449.4|6445.4|6447.5|6443.5|0
1659387600000|2022-08-01 21:00:00|6448.7|6444.7|6448|6444|6449.2|6445.2|6448|6444|0
1659387900000|2022-08-01 21:05:00|6448.2|6444.2|6447.3|6443.3|6448.2|6444.2|6446.9|6442.9|0
1659388200000|2022-08-01 21:10:00|6447.1|6443.1|6446.9|6442.9|6447.5|6443.5|6446.4|6442.4|0
1659388500000|2022-08-01 21:15:00|6446.8|6442.8|6446.2|6442.2|6447.3|6443.3|6445.9|6441.9|0
1659388800000|2022-08-01 21:20:00|6446.4|6442.4|6445.7|6441.7|6446.6|6442.6|6445.5|6441.5|0
1659389100000|2022-08-01 21:25:00|6445.9|6441.9|6445.9|6441.9|6446.4|6442.4|6445.5|6441.5|0
1659389400000|2022-08-01 21:30:00|6446.1|6442.1|6445.3|6441.3|6446.4|6442.4|6445.2|6441.2|0
1659389700000|2022-08-01 21:35:00|6445.2|6441.2|6445|6441|6445.7|6441.7|6444.6|6440.6|0
1659390000000|2022-08-01 21:40:00|6445.2|6441.2|6446.2|6442.2|6446.2|6442.2|6445.2|6441.2|0
1659390300000|2022-08-01 21:45:00|6446.4|6442.4|6445.4|6441.4|6446.6|6442.6|6445|6441|0
1659390600000|2022-08-01 21:50:00|6445.5|6441.5|6446|6442|6446.2|6442.2|6445.2|6441.2|0
1659390900000|2022-08-01 21:55:00|6445.9|6441.9|6445.2|6441.2|6445.9|6441.9|6445.2|6441.2|0
1659391200000|2022-08-01 22:00:00|6444.8|6440.8|6442.2|6438.2|6447.3|6443.3|6441.5|6437.5|0
1659391500000|2022-08-01 22:05:00|6442|6438|6439.7|6435.7|6443.2|6439.2|6439.4|6435.4|0
1659391800000|2022-08-01 22:10:00|6440.3|6436.3|6441.6|6437.6|6441.9|6437.9|6439.7|6435.7|0
1659392100000|2022-08-01 22:15:00|6441.9|6437.9|6440.2|6436.2|6443.3|6439.3|6440.2|6436.2|0
1659392400000|2022-08-01 22:20:00|6440.4|6436.4|6440.2|6436.2|6440.6|6436.6|6438.8|6434.8|0
1659392700000|2022-08-01 22:25:00|6439.9|6435.9|6439.9|6435.9|6439.9|6435.9|6438.8|6434.8|0
1659393000000|2022-08-01 22:30:00|6440.2|6436.2|6439.9|6435.9|6442.3|6438.3|6439.5|6435.5|0
1659393300000|2022-08-01 22:35:00|6439.5|6435.5|6441.9|6437.9|6442.3|6438.3|6438.5|6434.5|0
1659393600000|2022-08-01 22:40:00|6442.1|6438.1|6441.6|6437.6|6443|6439|6440.5|6436.5|0
1659393900000|2022-08-01 22:45:00|6441.8|6437.8|6442.6|6438.6|6443.3|6439.3|6441.7|6437.7|0
1659394200000|2022-08-01 22:50:00|6443|6439|6442.9|6438.9|6443|6439|6442.2|6438.2|0
1659394500000|2022-08-01 22:55:00|6443.2|6439.2|6442.5|6438.5|6444.3|6440.3|6442.5|6438.5|0
1659394800000|2022-08-01 23:00:00|6442.4|6438.4|6444.6|6440.6|6446|6442|6441.7|6437.7|0
1659395100000|2022-08-01 23:05:00|6444.3|6440.3|6445.7|6441.7|6447.9|6443.9|6443.2|6439.2|0
1659395400000|2022-08-01 23:10:00|6445.6|6441.6|6445.9|6441.9|6446.7|6442.7|6444.9|6440.9|0
1659395700000|2022-08-01 23:15:00|6445.8|6441.8|6441.9|6438.9|6445.8|6442.1|6441.6|6438.6|0
1659396000000|2022-08-01 23:20:00|6442.3|6439.3|6441.9|6438.9|6442.6|6439.6|6441.6|6438.6|0
1659396300000|2022-08-01 23:25:00|6441.6|6438.6|6439.1|6436.1|6441.6|6438.6|6439.1|6436.1|0
1659396600000|2022-08-01 23:30:00|6439|6436|6438.1|6435.1|6439|6436|6436.5|6433.5|0
1659396900000|2022-08-01 23:35:00|6438.4|6435.4|6439.1|6436.1|6439.1|6436.1|6437.7|6434.7|0
1659397200000|2022-08-01 23:40:00|6439.5|6436.5|6438.8|6435.8|6440.5|6437.5|6437.9|6434.9|0
1659397500000|2022-08-01 23:45:00|6439.1|6436.1|6436.6|6433.6|6440.2|6437.2|6435.2|6432.2|0
1659397800000|2022-08-01 23:50:00|6436.2|6433.2|6436.6|6433.6|6438.8|6435.8|6435.5|6432.5|0
1659398100000|2022-08-01 23:55:00|6436.7|6433.7|6435.2|6432.2|6439.2|6436.2|6434.8|6431.8|0
1659398400000|2022-08-02 00:00:00|6436.1|6433.1|6433.5|6430.5|6437.8|6434.8|6433.5|6430.5|0
1659398700000|2022-08-02 00:05:00|6433.7|6430.7|6433|6430|6434.2|6431.2|6431.2|6428.2|0
1659399000000|2022-08-02 00:10:00|6432.7|6429.7|6434.5|6431.5|6435.1|6432.1|6431.6|6428.6|0
1659399300000|2022-08-02 00:15:00|6434.1|6431.1|6423.5|6420.5|6434.1|6431.1|6421.7|6418.7|0
1659399600000|2022-08-02 00:20:00|6425.1|6422.1|6425.1|6422.1|6425.2|6422.2|6421.7|6418.7|0
1659399900000|2022-08-02 00:25:00|6425.2|6422.2|6423.6|6420.6|6425.2|6422.2|6420|6417|0
1659400200000|2022-08-02 00:30:00|6425.3|6422.3|6420.2|6417.2|6425.3|6422.3|6420.2|6417.2|0
1659400500000|2022-08-02 00:35:00|6420.3|6417.3|6422|6419|6423.7|6420.7|6418.5|6415.5|0
1659400800000|2022-08-02 00:40:00|6423.7|6420.7|6422.1|6419.1|6423.7|6420.7|6418.6|6415.6|0
1659401100000|2022-08-02 00:45:00|6420.4|6417.4|6418.7|6415.7|6421.3|6418.3|6418.7|6415.7|0
1659401400000|2022-08-02 00:50:00|6417|6414|6415.8|6412.8|6417|6414|6413.6|6410.6|0
1659401700000|2022-08-02 00:55:00|6415.7|6412.7|6413.1|6410.1|6415.8|6412.8|6412.2|6409.2|0
1659402000000|2022-08-02 01:00:00|6412.2|6409.2|6414|6411|6417.4|6414.4|6412.2|6409.2|0
1659402300000|2022-08-02 01:05:00|6412.3|6409.3|6415.8|6412.8|6415.8|6412.8|6412.3|6409.3|0
1659402600000|2022-08-02 01:10:00|6415.7|6412.7|6415.7|6412.7|6415.8|6412.8|6414|6411|0
1659402900000|2022-08-02 01:15:00|6414|6411|6419.2|6416.2|6419.2|6416.2|6414|6411|0
1659403200000|2022-08-02 01:20:00|6419.3|6416.3|6419.2|6416.2|6421|6418|6417.5|6414.5|0
1659403500000|2022-08-02 01:25:00|6419.3|6416.3|6415.7|6412.7|6419.3|6416.3|6414|6411|0
1659403800000|2022-08-02 01:30:00|6414|6411|6409.7|6406.7|6415.7|6412.7|6408.8|6405.8|0
1659404100000|2022-08-02 01:35:00|6410.5|6407.5|6405.5|6402.5|6412.4|6409.4|6405.5|6402.5|0
1659404400000|2022-08-02 01:40:00|6405.6|6402.6|6405.8|6402.8|6407.5|6404.5|6403.9|6400.9|0
1659404700000|2022-08-02 01:45:00|6407.5|6404.5|6406.3|6403.3|6409.3|6406.3|6404.6|6401.6|0
1659405000000|2022-08-02 01:50:00|6408|6405|6411|6408|6412.7|6409.7|6407.5|6404.5|0
1659405300000|2022-08-02 01:55:00|6409.3|6406.3|6409.4|6406.4|6409.4|6406.4|6405.9|6402.9|0
1659405600000|2022-08-02 02:00:00|6409.3|6406.3|6409.3|6406.3|6412.8|6409.8|6405.9|6402.9|0
1659405900000|2022-08-02 02:05:00|6409.4|6406.4|6409.6|6406.6|6411.4|6408.4|6409.4|6406.4|0
1659406200000|2022-08-02 02:10:00|6407.9|6404.9|6407.1|6404.1|6407.9|6404.9|6406.2|6403.2|0
1659406500000|2022-08-02 02:15:00|6406.2|6403.2|6406.2|6403.2|6407.9|6404.9|6406.2|6403.2|0
1659406800000|2022-08-02 02:20:00|6406.1|6403.1|6406.1|6403.1|6406.2|6403.2|6404.4|6401.4|0
1659407100000|2022-08-02 02:25:00|6404.4|6401.4|6405.2|6402.2|6406.1|6403.1|6402.6|6399.6|0
1659407400000|2022-08-02 02:30:00|6406|6403|6406.1|6403.1|6406.1|6403.1|6404.3|6401.3|0
1659407700000|2022-08-02 02:35:00|6405.3|6402.3|6407.8|6404.8|6407.8|6404.8|6405.3|6402.3|0
1659408000000|2022-08-02 02:40:00|6407.9|6404.9|6406.1|6403.1|6409.5|6406.5|6406.1|6403.1|0
1659408300000|2022-08-02 02:45:00|6407.8|6404.8|6406.3|6403.3|6408|6405|6405.4|6402.4|0
1659408600000|2022-08-02 02:50:00|6408|6405|6404.7|6401.7|6408|6405|6402.9|6399.9|0
1659408900000|2022-08-02 02:55:00|6406.4|6403.4|6414.9|6411.9|6414.9|6411.9|6406.4|6403.4|0
1659409200000|2022-08-02 03:00:00|6415.8|6412.8|6414.9|6411.9|6416.6|6413.6|6413.2|6410.2|0
1659409500000|2022-08-02 03:05:00|6413.2|6410.2|6414.9|6411.9|6414.9|6411.9|6413.2|6410.2|0
1659409800000|2022-08-02 03:10:00|6414|6411|6414.9|6411.9|6414.9|6411.9|6413.2|6410.2|0
1659410100000|2022-08-02 03:15:00|6415|6412|6416.7|6413.7|6416.7|6413.7|6415|6412|0
1659410400000|2022-08-02 03:20:00|6415|6412|6416.7|6413.7|6416.7|6413.7|6415|6412|0
1659410700000|2022-08-02 03:25:00|6416.8|6413.8|6415.1|6412.1|6418.5|6415.5|6415|6412|0
1659411000000|2022-08-02 03:30:00|6415|6412|6420.2|6417.2|6420.2|6417.2|6415|6412|0
1659411300000|2022-08-02 03:35:00|6418.5|6415.5|6420.2|6417.2|6420.2|6417.2|6418.5|6415.5|0
1659411600000|2022-08-02 03:40:00|6421.9|6418.9|6418.6|6415.6|6423.7|6420.7|6418.6|6415.6|0
1659411900000|2022-08-02 03:45:00|6418.5|6415.5|6416|6413|6418.6|6415.6|6415.1|6412.1|0
1659412200000|2022-08-02 03:50:00|6415.1|6412.1|6415.5|6412.5|6416.8|6413.8|6413.4|6410.4|0
1659412500000|2022-08-02 03:55:00|6413.8|6410.8|6415.5|6412.5|6415.5|6412.5|6413.8|6410.8|0
1659412800000|2022-08-02 04:00:00|6413.8|6410.8|6412.1|6409.1|6415.5|6412.5|6412.1|6409.1|0
1659413100000|2022-08-02 04:05:00|6413.8|6410.8|6415.5|6412.5|6417.2|6414.2|6413.8|6410.8|0
1659413400000|2022-08-02 04:10:00|6415.6|6412.6|6415.5|6412.5|6415.6|6412.6|6415.5|6412.5|0
1659413700000|2022-08-02 04:15:00|6413.8|6410.8|6415.5|6412.5|6415.5|6412.5|6413.8|6410.8|0
1659414000000|2022-08-02 04:20:00|6414.6|6411.6|6415.5|6412.5|6415.5|6412.5|6413.8|6410.8|0
1659414300000|2022-08-02 04:25:00|6417.2|6414.2|6415.5|6412.5|6417.2|6414.2|6415.4|6412.4|0
1659414600000|2022-08-02 04:30:00|6415.4|6412.4|6417.2|6414.2|6418.9|6415.9|6413.7|6410.7|0
1659414900000|2022-08-02 04:35:00|6417.1|6414.1|6417.3|6414.3|6417.3|6414.3|6415.4|6412.4|0
1659415200000|2022-08-02 04:40:00|6416.5|6413.5|6417.3|6414.3|6417.3|6414.3|6415.6|6412.6|0
1659415500000|2022-08-02 04:45:00|6417.4|6414.4|6415.6|6412.6|6417.4|6414.4|6415.6|6412.6|0
1659415800000|2022-08-02 04:50:00|6416.5|6413.5|6415.9|6412.9|6417.3|6414.3|6413.9|6410.9|0
1659416100000|2022-08-02 04:55:00|6417.6|6414.6|6421|6418|6421|6418|6416.8|6413.8|0
1659416400000|2022-08-02 05:00:00|6419.3|6416.3|6419.3|6416.3|6421.1|6418.1|6419.3|6416.3|0
1659416700000|2022-08-02 05:05:00|6419.4|6416.4|6421.1|6418.1|6422.9|6419.9|6419.3|6416.3|0
1659417000000|2022-08-02 05:10:00|6421.2|6418.2|6424.3|6421.3|6424.5|6421.5|6421.1|6418.1|0
1659417300000|2022-08-02 05:15:00|6422.7|6419.7|6417.5|6414.5|6422.7|6419.7|6417.5|6414.5|0
1659417600000|2022-08-02 05:20:00|6417.4|6414.4|6417.5|6414.5|6419.2|6416.2|6417.4|6414.4|0
1659417900000|2022-08-02 05:25:00|6417.4|6414.4|6407.6|6404.6|6417.5|6414.5|6407.6|6404.6|0
1659418200000|2022-08-02 05:30:00|6407.7|6404.7|6409.3|6406.3|6409.4|6406.4|6405.9|6402.9|0
1659418500000|2022-08-02 05:35:00|6409.4|6406.4|6405.9|6402.9|6409.4|6406.4|6405.9|6402.9|0
1659418800000|2022-08-02 05:40:00|6406|6403|6407.7|6404.7|6409.4|6406.4|6406|6403|0
1659419100000|2022-08-02 05:45:00|6408.5|6405.5|6413|6410|6414.7|6411.7|6408.5|6405.5|0
1659419400000|2022-08-02 05:50:00|6413.8|6410.8|6418|6415|6418|6415|6413|6410|0
1659419700000|2022-08-02 05:55:00|6416.3|6413.3|6412.9|6409.9|6416.3|6413.3|6411.2|6408.2|0
1659420000000|2022-08-02 06:00:00|6414.6|6411.6|6418.8|6416.8|6424.3|6422.3|6414.6|6411.1|395
1659420300000|2022-08-02 06:05:00|6420|6418|6422|6420|6422.8|6420.8|6418.3|6416.3|76
1659420600000|2022-08-02 06:10:00|6421.8|6419.8|6422|6420|6424.3|6422.3|6420.8|6418.8|38
1659420900000|2022-08-02 06:15:00|6421.3|6419.3|6419.3|6417.3|6423.8|6421.8|6419|6417|64
1659421200000|2022-08-02 06:20:00|6419.5|6417.5|6417|6415|6420.5|6418.5|6414.3|6412.3|107
1659421500000|2022-08-02 06:25:00|6417.3|6415.3|6418.5|6416.5|6418.5|6416.5|6415.3|6413.3|25
1659421800000|2022-08-02 06:30:00|6419|6417|6413|6411|6419.8|6417.8|6412|6410|86
1659422100000|2022-08-02 06:35:00|6412.8|6410.8|6414|6412|6417|6415|6412.8|6410.8|33
1659422400000|2022-08-02 06:40:00|6413.8|6411.8|6417.5|6415.5|6418.3|6416.3|6412.5|6410.5|59
1659422700000|2022-08-02 06:45:00|6417.3|6415.3|6417.5|6415.5|6419.3|6417.3|6416.3|6414.3|53
1659423000000|2022-08-02 06:50:00|6417.8|6415.8|6416.8|6414.8|6418|6416|6414|6412|91
1659423300000|2022-08-02 06:55:00|6416.5|6414.5|6417.5|6415.5|6420.8|6418.8|6415.5|6413.5|166
1659423600000|2022-08-02 07:00:00|6417|6416|6413.3|6412.3|6425.8|6424.8|6410.3|6409.3|2166
1659423900000|2022-08-02 07:05:00|6412.5|6411.5|6401|6400|6414.3|6413.3|6393.5|6392.5|1504
1659424200000|2022-08-02 07:10:00|6400.8|6399.8|6404|6403|6404.3|6403.3|6394.8|6393.8|906
1659424500000|2022-08-02 07:15:00|6404.3|6403.3|6401.3|6400.3|6406.8|6405.8|6392.8|6391.8|720
1659424800000|2022-08-02 07:20:00|6401|6400|6410.5|6409.5|6410.8|6409.8|6393|6392|969
1659425100000|2022-08-02 07:25:00|6410.8|6409.8|6411|6410|6412.8|6411.8|6405.8|6404.8|625
1659425400000|2022-08-02 07:30:00|6410.8|6409.8|6409.5|6408.5|6410.8|6409.8|6397.5|6396.5|727
1659425700000|2022-08-02 07:35:00|6409.3|6408.3|6412.5|6411.5|6415|6414|6402.5|6401.5|592
1659426000000|2022-08-02 07:40:00|6412.3|6411.3|6411|6410|6416|6415|6409|6408|558
1659426300000|2022-08-02 07:45:00|6411.3|6410.3|6417|6416|6420.3|6419.3|6411|6410|519
1659426600000|2022-08-02 07:50:00|6417.3|6416.3|6416.8|6415.8|6420.8|6419.8|6415.3|6414.3|426
1659426900000|2022-08-02 07:55:00|6416.5|6415.5|6413.8|6412.8|6418.5|6417.5|6412.8|6411.8|318
1659427200000|2022-08-02 08:00:00|6413.3|6412.3|6412.3|6411.3|6417.8|6416.8|6410.3|6409.3|317
1659427500000|2022-08-02 08:05:00|6412|6411|6410.5|6409.5|6416.8|6415.8|6409.3|6408.3|455
1659427800000|2022-08-02 08:10:00|6410.8|6409.8|6402|6401|6411.8|6410.8|6400.3|6399.3|429
1659428100000|2022-08-02 08:15:00|6402.3|6401.3|6398|6397|6403.3|6402.3|6397.5|6396.5|449
1659428400000|2022-08-02 08:20:00|6398.3|6397.3|6411|6410|6412.5|6411.5|6397|6396|376
1659428700000|2022-08-02 08:25:00|6411.3|6410.3|6414.8|6413.8|6417.8|6416.8|6409.5|6408.5|294
1659429000000|2022-08-02 08:30:00|6414.5|6413.5|6411.5|6410.5|6415.8|6414.8|6408|6407|321
1659429300000|2022-08-02 08:35:00|6411.3|6410.3|6402|6401|6411.3|6410.3|6401.3|6400.3|293
1659429600000|2022-08-02 08:40:00|6401.8|6400.8|6402.5|6401.5|6404.3|6403.3|6400.5|6399.5|217
1659429900000|2022-08-02 08:45:00|6402.3|6401.3|6404|6403|6404.3|6403.3|6399.8|6398.8|140
1659430200000|2022-08-02 08:50:00|6403.8|6402.8|6406.5|6405.5|6406.5|6405.5|6403|6402|158
1659430500000|2022-08-02 08:55:00|6406.3|6405.3|6406|6405|6408.5|6407.5|6403.5|6402.5|199
1659430800000|2022-08-02 09:00:00|6405.8|6404.8|6404.3|6403.3|6407|6406|6403|6402|135
1659431100000|2022-08-02 09:05:00|6404.5|6403.5|6404.3|6403.3|6407|6406|6403.8|6402.8|118
1659431400000|2022-08-02 09:10:00|6404|6403|6406.8|6405.8|6407.8|6406.8|6402.3|6401.3|229
1659431700000|2022-08-02 09:15:00|6406.5|6405.5|6408.3|6407.3|6409.8|6408.8|6406.3|6405.3|116
1659432000000|2022-08-02 09:20:00|6408|6407|6402.8|6401.8|6408.3|6407.3|6402.8|6401.8|123
1659432300000|2022-08-02 09:25:00|6402.5|6401.5|6406.8|6405.8|6407|6406|6400|6399|219
1659432600000|2022-08-02 09:30:00|6406.5|6405.5|6398.8|6397.8|6407.5|6406.5|6396.3|6395.3|383
1659432900000|2022-08-02 09:35:00|6399|6398|6401.5|6400.5|6405.5|6404.5|6399|6398|206
1659433200000|2022-08-02 09:40:00|6401.3|6400.3|6407.5|6406.5|6408.3|6407.3|6401|6400|281
1659433500000|2022-08-02 09:45:00|6407.3|6406.3|6404.8|6403.8|6407.3|6406.3|6403|6402|138
1659433800000|2022-08-02 09:50:00|6405|6404|6398.5|6397.5|6405.3|6404.3|6397.8|6396.8|172
1659434100000|2022-08-02 09:55:00|6398.8|6397.8|6397|6396|6399.3|6398.3|6396.3|6395.3|105
1659434400000|2022-08-02 10:00:00|6396.3|6395.3|6397.8|6396.8|6400.5|6399.5|6396.3|6395.3|197
1659434700000|2022-08-02 10:05:00|6398|6397|6396|6395|6398|6397|6394.5|6393.5|192
1659435000000|2022-08-02 10:10:00|6396.3|6395.3|6394.8|6393.8|6397.8|6396.8|6393.8|6392.8|194
1659435300000|2022-08-02 10:15:00|6394.5|6393.5|6388|6387|6394.8|6393.8|6384.5|6383.5|449
1659435600000|2022-08-02 10:20:00|6387.8|6386.8|6388.8|6387.8|6392|6391|6387.5|6386.5|131
1659435900000|2022-08-02 10:25:00|6389|6388|6386.8|6385.8|6390.3|6389.3|6385.8|6384.8|146
1659436200000|2022-08-02 10:30:00|6386.3|6385.3|6384.8|6383.8|6386.8|6385.8|6383|6382|229
1659436500000|2022-08-02 10:35:00|6384.5|6383.5|6385.3|6384.3|6386|6385|6380|6379|270
1659436800000|2022-08-02 10:40:00|6385|6384|6390.5|6389.5|6391.5|6390.5|6384.5|6383.5|161
1659437100000|2022-08-02 10:45:00|6390.3|6389.3|6382.8|6381.8|6390.5|6389.5|6382.5|6381.5|287
1659437400000|2022-08-02 10:50:00|6383|6382|6382|6381|6385.5|6384.5|6381|6380|266
1659437700000|2022-08-02 10:55:00|6382.3|6381.3|6387|6386|6389|6388|6380.8|6379.8|254
1659438000000|2022-08-02 11:00:00|6386.5|6385.5|6389.3|6388.3|6392.3|6391.3|6386.5|6385.5|530
1659438300000|2022-08-02 11:05:00|6389.5|6388.5|6386.3|6385.3|6389.8|6388.8|6384|6383|255
1659438600000|2022-08-02 11:10:00|6386.5|6385.5|6390|6389|6390.5|6389.5|6384.8|6383.8|198
1659438900000|2022-08-02 11:15:00|6389.8|6388.8|6390|6389|6391.5|6390.5|6389|6388|77
1659439200000|2022-08-02 11:20:00|6390.3|6389.3|6394.8|6393.8|6394.8|6393.8|6389.8|6388.8|125
1659439500000|2022-08-02 11:25:00|6395|6394|6398.5|6397.5|6399.3|6398.3|6395|6394|229
1659439800000|2022-08-02 11:30:00|6398.3|6397.3|6408.8|6407.8|6409.3|6408.3|6397.8|6396.8|363
1659440100000|2022-08-02 11:35:00|6408.5|6407.5|6407|6406|6408.8|6407.8|6405.3|6404.3|196
1659440400000|2022-08-02 11:40:00|6407.3|6406.3|6400.5|6399.5|6408.5|6407.5|6400|6399|342
1659440700000|2022-08-02 11:45:00|6400.3|6399.3|6404.5|6403.5|6404.5|6403.5|6400.3|6399.3|272
1659441000000|2022-08-02 11:50:00|6404.8|6403.8|6407.5|6406.5|6407.5|6406.5|6404.5|6403.5|209
1659441300000|2022-08-02 11:55:00|6407.8|6406.8|6403.8|6402.8|6408|6407|6402.3|6401.3|130
1659441600000|2022-08-02 12:00:00|6404.3|6403.3|6408.3|6407.3|6409.5|6408.5|6403|6402|214
1659441900000|2022-08-02 12:05:00|6408|6407|6408.3|6407.3|6409.8|6408.8|6406.3|6405.3|243
1659442200000|2022-08-02 12:10:00|6407.8|6406.8|6408|6407|6410.8|6409.8|6406.8|6405.8|299
1659442500000|2022-08-02 12:15:00|6407.8|6406.8|6405|6404|6408.5|6407.5|6403.3|6402.3|255
1659442800000|2022-08-02 12:20:00|6404.8|6403.8|6408|6407|6408.5|6407.5|6404.8|6403.8|224
1659443100000|2022-08-02 12:25:00|6407.8|6406.8|6406.3|6405.3|6409.3|6408.3|6404.8|6403.8|192
1659443400000|2022-08-02 12:30:00|6406.5|6405.5|6409.8|6408.8|6411|6410|6405.8|6404.8|156
1659443700000|2022-08-02 12:35:00|6409.3|6408.3|6410.3|6409.3|6410.5|6409.5|6407.8|6406.8|168
1659444000000|2022-08-02 12:40:00|6410|6409|6407.3|6406.3|6411|6410|6407.3|6406.3|148
1659444300000|2022-08-02 12:45:00|6407.5|6406.5|6409|6408|6411.3|6410.3|6405.8|6404.8|197
1659444600000|2022-08-02 12:50:00|6409.3|6408.3|6411.8|6410.8|6412.3|6411.3|6409|6408|175
1659444900000|2022-08-02 12:55:00|6411.5|6410.5|6419.3|6418.3|6419.8|6418.8|6411.5|6410.5|276
1659445200000|2022-08-02 13:00:00|6419.5|6418.5|6419.8|6418.8|6422.3|6421.3|6418.5|6417.5|429
1659445500000|2022-08-02 13:05:00|6420|6419|6426.8|6425.8|6427.3|6426.3|6419.5|6418.5|409
1659445800000|2022-08-02 13:10:00|6427|6426|6427|6426|6427.5|6426.5|6424.3|6423.3|249
1659446100000|2022-08-02 13:15:00|6427.3|6426.3|6422.5|6421.5|6427.5|6426.5|6421.8|6420.8|211
1659446400000|2022-08-02 13:20:00|6422.3|6421.3|6421|6420|6424.5|6423.5|6420.3|6419.3|262
1659446700000|2022-08-02 13:25:00|6421.3|6420.3|6421.8|6420.8|6423.3|6422.3|6420|6419|218
1659447000000|2022-08-02 13:30:00|6420.8|6419.8|6418|6417|6423.8|6422.8|6414.8|6413.8|667
1659447300000|2022-08-02 13:35:00|6418.3|6417.3|6416.5|6415.5|6420|6419|6407.5|6406.5|759
1659447600000|2022-08-02 13:40:00|6416.8|6415.8|6412.3|6411.3|6418.8|6417.8|6409|6408|372
1659447900000|2022-08-02 13:45:00|6412.5|6411.5|6418.5|6417.5|6424.3|6423.3|6411.5|6410.5|416
1659448200000|2022-08-02 13:50:00|6418.3|6417.3|6411|6410|6422.8|6421.8|6410|6409|447
1659448500000|2022-08-02 13:55:00|6410.8|6409.8|6412.5|6411.5|6419.5|6418.5|6408|6407|382
1659448800000|2022-08-02 14:00:00|6412.8|6411.8|6413|6412|6417|6416|6409.3|6408.3|310
1659449100000|2022-08-02 14:05:00|6413.3|6412.3|6408.3|6407.3|6420.8|6419.8|6408.3|6407.3|380
1659449400000|2022-08-02 14:10:00|6408.4|6407.4|6412.6|6411.6|6413.6|6412.6|6401.4|6400.4|972
1659449700000|2022-08-02 14:15:00|6412.4|6411.4|6417.1|6416.1|6417.6|6416.6|6411.4|6410.4|373
1659450000000|2022-08-02 14:20:00|6416.9|6415.9|6413.6|6412.6|6420.6|6419.6|6411.1|6410.1|433
1659450300000|2022-08-02 14:25:00|6413.4|6412.4|6421.1|6420.1|6421.1|6420.1|6411.9|6410.9|463
1659450600000|2022-08-02 14:30:00|6422.1|6421.1|6418.1|6417.1|6426.1|6425.1|6416.9|6415.9|450
1659450900000|2022-08-02 14:35:00|6417.9|6416.9|6415.1|6414.1|6419.9|6418.9|6412.9|6411.9|329
1659451200000|2022-08-02 14:40:00|6415.4|6414.4|6421.6|6420.6|6422.6|6421.6|6412.9|6411.9|348
1659451500000|2022-08-02 14:45:00|6421.9|6420.9|6422.6|6421.6|6422.9|6421.9|6418.4|6417.4|317
1659451800000|2022-08-02 14:50:00|6423.1|6422.1|6427.6|6426.6|6429.9|6428.9|6421.1|6420.1|566
1659452100000|2022-08-02 14:55:00|6427.4|6426.4|6422.4|6421.4|6428.1|6427.1|6420.9|6419.9|341
1659452400000|2022-08-02 15:00:00|6421.6|6420.6|6414.1|6413.1|6423.4|6422.4|6413.9|6412.9|481
1659452700000|2022-08-02 15:05:00|6414.4|6413.4|6412.6|6411.6|6416.1|6415.1|6410.9|6409.9|280
1659453000000|2022-08-02 15:10:00|6412.4|6411.4|6410.6|6409.6|6412.9|6411.9|6409.1|6408.1|317
1659453300000|2022-08-02 15:15:00|6410.4|6409.4|6411.4|6410.4|6413.9|6412.9|6409.1|6408.1|348
1659453600000|2022-08-02 15:20:00|6411.6|6410.6|6410.6|6409.6|6412.4|6411.4|6408.1|6407.1|486
1659453900000|2022-08-02 15:25:00|6410.4|6409.4|6415.9|6414.9|6416.1|6415.1|6409.4|6408.4|721
1659454200000|2022-08-02 15:30:00|6416.4|6414.4|6409.6|6407.6|6417.1|6415.1|6404.9|6402.9|2605
1659454500000|2022-08-02 15:35:00|6408.4|6406.4|6410.6|6408.6|6415.9|6413.9|6407.6|6405.6|1014
1659454800000|2022-08-02 15:40:00|6410.4|6408.4|6416.1|6414.1|6417.6|6415.6|6407.4|6405.4|141
1659455100000|2022-08-02 15:45:00|6415.6|6413.6|6414.1|6412.1|6415.6|6413.6|6411.4|6409.4|130
1659455400000|2022-08-02 15:50:00|6413.9|6411.9|6411.1|6409.1|6414.1|6412.1|6410.4|6408.4|102
1659455700000|2022-08-02 15:55:00|6411.4|6409.4|6408.9|6406.9|6413.9|6411.9|6408.6|6406.6|105
1659456000000|2022-08-02 16:00:00|6409.1|6407.1|6417.1|6415.1|6418.4|6416.4|6408.9|6406.9|245
1659456300000|2022-08-02 16:05:00|6416.9|6414.9|6418.6|6416.6|6420.1|6418.1|6416.4|6414.4|102
1659456600000|2022-08-02 16:10:00|6418.9|6416.9|6423.9|6421.9|6425.1|6423.1|6417.1|6415.1|82
1659456900000|2022-08-02 16:15:00|6424.1|6422.1|6427.6|6425.6|6430.4|6428.4|6423.9|6421.9|235
1659457200000|2022-08-02 16:20:00|6427.4|6425.4|6432.1|6430.1|6432.4|6430.4|6426.1|6424.1|131
1659457500000|2022-08-02 16:25:00|6433.1|6431.1|6432.6|6430.6|6433.9|6431.9|6431.1|6429.1|92
1659457800000|2022-08-02 16:30:00|6432.9|6430.9|6430.6|6428.6|6433.6|6431.6|6428.1|6426.1|123
1659458100000|2022-08-02 16:35:00|6430.9|6428.9|6433.4|6431.4|6433.4|6431.4|6428.4|6426.4|69
1659458400000|2022-08-02 16:40:00|6432.6|6430.6|6433.9|6431.9|6433.9|6431.9|6430.6|6428.6|84
1659458700000|2022-08-02 16:45:00|6433.6|6431.6|6434.6|6432.6|6434.6|6432.6|6431.9|6429.9|63
1659459000000|2022-08-02 16:50:00|6434.4|6432.4|6435.1|6433.1|6435.9|6433.9|6431.4|6429.4|62
1659459300000|2022-08-02 16:55:00|6434.9|6432.9|6431.6|6429.6|6435.1|6433.1|6430.9|6428.9|89
1659459600000|2022-08-02 17:00:00|6431.4|6429.4|6429.1|6427.1|6431.6|6429.6|6426.6|6424.6|88
1659459900000|2022-08-02 17:05:00|6428.9|6426.9|6426.6|6424.6|6429.1|6427.1|6424.1|6422.1|86
1659460200000|2022-08-02 17:10:00|6426.9|6424.9|6425.4|6423.4|6428.1|6426.1|6423.4|6421.4|56
1659460500000|2022-08-02 17:15:00|6425.6|6423.6|6424.6|6422.6|6427.4|6425.4|6424.4|6422.4|51
1659460800000|2022-08-02 17:20:00|6424.4|6422.4|6417.6|6415.6|6425.1|6423.1|6417.6|6415.6|83
1659461100000|2022-08-02 17:25:00|6417.4|6415.4|6407.4|6405.4|6417.9|6415.9|6405.6|6403.6|200
1659461400000|2022-08-02 17:30:00|6407.1|6405.1|6398.1|6396.1|6407.1|6405.1|6398.1|6396.1|154
1659461700000|2022-08-02 17:35:00|6397.9|6395.9|6398.4|6396.4|6400.1|6398.1|6393.6|6391.6|118
1659462000000|2022-08-02 17:40:00|6398.6|6396.6|6398.9|6396.9|6400.9|6398.9|6395.6|6393.6|59
1659462300000|2022-08-02 17:45:00|6398.6|6396.6|6393.9|6391.9|6400.1|6398.1|6393.1|6391.1|32
1659462600000|2022-08-02 17:50:00|6394.1|6392.1|6395.1|6393.1|6396.4|6394.4|6391.4|6389.4|42
1659462900000|2022-08-02 17:55:00|6394.9|6392.9|6394.1|6392.1|6395.9|6393.9|6392.6|6390.6|87
1659463200000|2022-08-02 18:00:00|6394.4|6392.4|6395.4|6393.4|6397.1|6395.1|6391.1|6389.1|44
1659463500000|2022-08-02 18:05:00|6395.1|6393.1|6404.6|6402.6|6404.9|6402.9|6393.6|6391.6|77
1659463800000|2022-08-02 18:10:00|6404.4|6402.4|6402.4|6400.4|6404.6|6402.6|6401.4|6399.4|66
1659464100000|2022-08-02 18:15:00|6402.1|6400.1|6402.1|6400.1|6403.6|6401.6|6399.1|6397.1|67
1659464400000|2022-08-02 18:20:00|6402.4|6400.4|6406.6|6404.6|6409.1|6407.1|6401.1|6399.1|57
1659464700000|2022-08-02 18:25:00|6406.9|6404.9|6406.6|6404.6|6407.9|6405.9|6404.6|6402.6|65
1659465000000|2022-08-02 18:30:00|6406.9|6404.9|6411.1|6409.1|6413.1|6411.1|6406.9|6404.9|75
1659465300000|2022-08-02 18:35:00|6410.9|6408.9|6406.1|6404.1|6411.1|6409.1|6404.4|6402.4|78
1659465600000|2022-08-02 18:40:00|6406.4|6404.4|6408.1|6406.1|6409.9|6407.9|6406.4|6404.4|51
1659465900000|2022-08-02 18:45:00|6407.9|6405.9|6407.4|6405.4|6408.1|6406.1|6400.6|6398.6|69
1659466200000|2022-08-02 18:50:00|6407.6|6405.6|6402.9|6400.9|6409.4|6407.4|6400.9|6398.9|60
1659466500000|2022-08-02 18:55:00|6402.6|6400.6|6401.6|6399.6|6404.9|6402.9|6399.6|6397.6|45
1659466800000|2022-08-02 19:00:00|6401.9|6399.9|6402.9|6400.9|6404.6|6402.6|6400.6|6398.6|35
1659467100000|2022-08-02 19:05:00|6402.6|6400.6|6397.4|6395.4|6402.6|6400.6|6397.1|6395.1|58
1659467400000|2022-08-02 19:10:00|6397.1|6395.1|6398.9|6396.9|6399.1|6397.1|6394.1|6392.1|57
1659467700000|2022-08-02 19:15:00|6399.1|6397.1|6390.4|6388.4|6400.4|6398.4|6389.1|6387.1|98
1659468000000|2022-08-02 19:20:00|6390.1|6388.1|6391.4|6389.4|6394.1|6392.1|6387.4|6385.4|109
1659468300000|2022-08-02 19:25:00|6391.6|6389.6|6400.1|6398.1|6400.9|6398.9|6391.4|6389.4|114
1659468600000|2022-08-02 19:30:00|6399.9|6397.9|6399.6|6397.6|6401.1|6399.1|6395.1|6393.1|121
1659468900000|2022-08-02 19:35:00|6399.4|6397.4|6398.4|6396.4|6404.1|6402.1|6397.1|6395.1|152
1659469200000|2022-08-02 19:40:00|6398.6|6396.6|6399.4|6397.4|6399.6|6397.6|6395.1|6393.1|62
1659469500000|2022-08-02 19:45:00|6399.1|6397.1|6396.1|6394.1|6400.1|6398.1|6395.1|6393.1|139
1659469800000|2022-08-02 19:50:00|6396.4|6394.4|6392.6|6390.6|6399.1|6397.1|6391.4|6389.4|272
1659470100000|2022-08-02 19:55:00|6392.9|6390.9|6385.4|6383.4|6394.6|6392.6|6383.9|6381.9|280
1659470400000|2022-08-02 20:00:00|6387.1|6383.1|6386.9|6382.9|6389.3|6385.3|6386.5|6382.5|0
1659470700000|2022-08-02 20:05:00|6387|6383|6384|6380|6387.7|6383.7|6380.2|6376.2|0
1659471000000|2022-08-02 20:10:00|6384.3|6380.3|6385.4|6381.4|6385.6|6381.6|6381.4|6377.4|0
1659471300000|2022-08-02 20:15:00|6385.1|6381.1|6384|6380|6385.7|6381.7|6383.7|6379.7|0
1659471600000|2022-08-02 20:20:00|6384.4|6380.4|6384.4|6380.4|6385.4|6381.4|6383|6379|0
1659471900000|2022-08-02 20:25:00|6384.7|6380.7|6383.7|6379.7|6385.4|6381.4|6383|6379|0
1659472200000|2022-08-02 20:30:00|6383.9|6379.9|6384.7|6380.7|6385.4|6381.4|6383.7|6379.7|0
1659472500000|2022-08-02 20:35:00|6384.9|6380.9|6384.3|6380.3|6385.4|6381.4|6384.1|6380.1|0
1659472800000|2022-08-02 20:40:00|6384.6|6380.6|6387.5|6383.5|6388.7|6384.7|6384|6380|0
1659473100000|2022-08-02 20:45:00|6387.9|6383.9|6390.5|6386.5|6391.2|6387.2|6387.5|6383.5|0
1659473400000|2022-08-02 20:50:00|6390.6|6386.6|6391|6387|6391.2|6387.2|6389.8|6385.8|0
1659473700000|2022-08-02 20:55:00|6391.2|6387.2|6392.6|6388.6|6393.5|6389.5|6390|6386|0
1659474000000|2022-08-02 21:00:00|6392.2|6388.2|6391.4|6387.4|6392.2|6388.2|6391.2|6387.2|0
1659474300000|2022-08-02 21:05:00|6391.9|6387.9|6392.1|6388.1|6392.1|6388.1|6391.5|6387.5|0
1659474600000|2022-08-02 21:10:00|6391.9|6387.9|6392.4|6388.4|6392.4|6388.4|6391.9|6387.9|0
1659474900000|2022-08-02 21:15:00|6392.5|6388.5|6393|6389|6393.2|6389.2|6392.4|6388.4|0
1659475200000|2022-08-02 21:20:00|6393.2|6389.2|6393.1|6389.1|6393.5|6389.5|6393|6389|0
1659475500000|2022-08-02 21:25:00|6393.2|6389.2|6393|6389|6393.2|6389.2|6392.4|6388.4|0
1659475800000|2022-08-02 21:30:00|6392.8|6388.8|6392.7|6388.7|6393.1|6389.1|6392.5|6388.5|0
1659476100000|2022-08-02 21:35:00|6392.9|6388.9|6392.7|6388.7|6392.9|6388.9|6392.3|6388.3|0
1659476400000|2022-08-02 21:40:00|6392.9|6388.9|6393|6389|6393.4|6389.4|6392.7|6388.7|0
1659476700000|2022-08-02 21:45:00|6392.9|6388.9|6393|6389|6393|6389|6392.5|6388.5|0
1659477000000|2022-08-02 21:50:00|6392.8|6388.8|6393.1|6389.1|6393.4|6389.4|6392.5|6388.5|0
1659477300000|2022-08-02 21:55:00|6392.9|6388.9|6393.2|6389.2|6393.6|6389.6|6392.5|6388.5|0
1659477600000|2022-08-02 22:00:00|6393.3|6389.3|6394.6|6390.6|6398.1|6394.1|6393.3|6389.3|0
1659477900000|2022-08-02 22:05:00|6395|6391|6399.3|6395.3|6399.7|6395.7|6394.2|6390.2|0
1659478200000|2022-08-02 22:10:00|6399.7|6395.7|6395.7|6391.7|6400|6396|6395.3|6391.3|0
1659478500000|2022-08-02 22:15:00|6396|6392|6396.2|6392.2|6397.4|6393.4|6395.7|6391.7|0
1659478800000|2022-08-02 22:20:00|6396.1|6392.1|6392.5|6388.5|6397|6393|6392.5|6388.5|0
1659479100000|2022-08-02 22:25:00|6392.1|6388.1|6393.9|6389.9|6395.3|6391.3|6392.1|6388.1|0
1659479400000|2022-08-02 22:30:00|6394.1|6390.1|6396.7|6392.7|6397.2|6393.2|6394.1|6390.1|0
1659479700000|2022-08-02 22:35:00|6397|6393|6399.5|6395.5|6401.4|6397.4|6397|6393|0
1659480000000|2022-08-02 22:40:00|6399.2|6395.2|6400.1|6396.1|6400.5|6396.5|6399.1|6395.1|0
1659480300000|2022-08-02 22:45:00|6400.5|6396.5|6398.7|6394.7|6400.8|6396.8|6397.5|6393.5|0
1659480600000|2022-08-02 22:50:00|6398.2|6394.2|6399.4|6395.4|6400.1|6396.1|6398.2|6394.2|0
1659480900000|2022-08-02 22:55:00|6399.7|6395.7|6395.7|6391.7|6399.7|6395.7|6395.4|6391.4|0
1659481200000|2022-08-02 23:00:00|6395.4|6391.4|6395.4|6391.4|6395.7|6391.7|6393.8|6389.8|0
1659481500000|2022-08-02 23:05:00|6395.7|6391.7|6396.4|6392.4|6396.8|6392.8|6394.7|6390.7|0
1659481800000|2022-08-02 23:10:00|6396.6|6392.6|6396.1|6392.1|6398.2|6394.2|6395.7|6391.7|0
1659482100000|2022-08-02 23:15:00|6396.4|6392.4|6396.6|6393.6|6396.6|6393.6|6394.5|6391.5|0
1659482400000|2022-08-02 23:20:00|6396.4|6393.4|6395.9|6392.9|6396.6|6393.6|6395.6|6392.6|0
1659482700000|2022-08-02 23:25:00|6396.3|6393.3|6397.7|6394.7|6397.7|6394.7|6396.1|6393.1|0
1659483000000|2022-08-02 23:30:00|6397.8|6394.8|6395.7|6392.7|6398.2|6395.2|6394.5|6391.5|0
1659483300000|2022-08-02 23:35:00|6395.6|6392.6|6391|6388|6396.3|6393.3|6390.3|6387.3|0
1659483600000|2022-08-02 23:40:00|6390.7|6387.7|6391.7|6388.7|6391.7|6388.7|6390|6387|0
1659483900000|2022-08-02 23:45:00|6391.4|6388.4|6390|6387|6391.7|6388.7|6389.6|6386.6|0
1659484200000|2022-08-02 23:50:00|6389.6|6386.6|6388.2|6385.2|6391|6388|6387.4|6384.4|0
1659484500000|2022-08-02 23:55:00|6387.9|6384.9|6387.9|6384.9|6388.6|6385.6|6386.8|6383.8|0
1659484800000|2022-08-03 00:00:00|6387.2|6384.2|6379.2|6376.2|6387.9|6384.9|6377.5|6374.5|0
1659485100000|2022-08-03 00:05:00|6379.4|6376.4|6382.7|6379.7|6385.5|6382.5|6379.4|6376.4|0
1659485400000|2022-08-03 00:10:00|6383|6380|6376.9|6373.9|6383|6380|6375.8|6372.8|0
1659485700000|2022-08-03 00:15:00|6377.3|6374.3|6383.5|6380.5|6385.2|6382.2|6375.9|6372.9|0
1659486000000|2022-08-03 00:20:00|6384.3|6381.3|6378.3|6375.3|6384.3|6381.3|6373.1|6370.1|0
1659486300000|2022-08-03 00:25:00|6377.4|6374.4|6373.2|6370.2|6378.3|6375.3|6371.4|6368.4|0
1659486600000|2022-08-03 00:30:00|6374|6371|6374.9|6371.9|6376.6|6373.6|6373.2|6370.2|0
1659486900000|2022-08-03 00:35:00|6375.8|6372.8|6376.7|6373.7|6378.4|6375.4|6374.9|6371.9|0
1659487200000|2022-08-03 00:40:00|6375|6372|6367.2|6364.2|6375|6372|6366.8|6363.8|0
1659487500000|2022-08-03 00:45:00|6368.9|6365.9|6372.5|6369.5|6372.5|6369.5|6367.2|6364.2|0
1659487800000|2022-08-03 00:50:00|6372.6|6369.6|6375|6372|6376|6373|6372.5|6369.5|0
1659488100000|2022-08-03 00:55:00|6374.2|6371.2|6379.3|6376.3|6379.3|6376.3|6374.2|6371.2|0
1659488400000|2022-08-03 01:00:00|6380.1|6377.1|6377.6|6374.6|6381|6378|6375.9|6372.9|0
1659488700000|2022-08-03 01:05:00|6378.5|6375.5|6380.3|6377.3|6380.3|6377.3|6377.6|6374.6|0
1659489000000|2022-08-03 01:10:00|6381.1|6378.1|6381.2|6378.2|6382.9|6379.9|6379.4|6376.4|0
1659489300000|2022-08-03 01:15:00|6382.9|6379.9|6384.6|6381.6|6386.3|6383.3|6381.2|6378.2|0
1659489600000|2022-08-03 01:20:00|6386.3|6383.3|6382.9|6379.9|6386.3|6383.3|6382.9|6379.9|0
1659489900000|2022-08-03 01:25:00|6384.6|6381.6|6382.9|6379.9|6384.7|6381.7|6381.1|6378.1|0
1659490200000|2022-08-03 01:30:00|6384.6|6381.6|6388.1|6385.1|6389.8|6386.8|6381.1|6378.1|0
1659490500000|2022-08-03 01:35:00|6389|6386|6385.6|6382.6|6389.8|6386.8|6383|6380|0
1659490800000|2022-08-03 01:40:00|6386.4|6383.4|6389.9|6386.9|6389.9|6386.9|6384.7|6381.7|0
1659491100000|2022-08-03 01:45:00|6391.6|6388.6|6387.3|6384.3|6391.6|6388.6|6384.7|6381.7|0
1659491400000|2022-08-03 01:50:00|6388.1|6385.1|6389.8|6386.8|6393.3|6390.3|6387.3|6384.3|0
1659491700000|2022-08-03 01:55:00|6389.7|6386.7|6389.6|6386.6|6391.3|6388.3|6389.6|6386.6|0
1659492000000|2022-08-03 02:00:00|6390.5|6387.5|6392.9|6389.9|6396.4|6393.4|6389.6|6386.6|0
1659492300000|2022-08-03 02:05:00|6393.8|6390.8|6392.9|6389.9|6394.7|6391.7|6392.9|6389.9|0
1659492600000|2022-08-03 02:10:00|6391.2|6388.2|6391.1|6388.1|6392.8|6389.8|6389.4|6386.4|0
1659492900000|2022-08-03 02:15:00|6391|6388|6389.3|6386.3|6391.1|6388.1|6387.6|6384.6|0
1659493200000|2022-08-03 02:20:00|6389.4|6386.4|6385.9|6382.9|6389.4|6386.4|6385.9|6382.9|0
1659493500000|2022-08-03 02:25:00|6386.7|6383.7|6387.5|6384.5|6387.6|6384.6|6384.1|6381.1|0
1659493800000|2022-08-03 02:30:00|6387.6|6384.6|6387.6|6384.6|6391|6388|6387.5|6384.5|0
1659494100000|2022-08-03 02:35:00|6388.4|6385.4|6389.3|6386.3|6389.3|6386.3|6387.5|6384.5|0
1659494400000|2022-08-03 02:40:00|6390.1|6387.1|6387.5|6384.5|6391|6388|6387.5|6384.5|0
1659494700000|2022-08-03 02:45:00|6389.2|6386.2|6385.8|6382.8|6389.2|6386.2|6385.8|6382.8|0
1659495000000|2022-08-03 02:50:00|6384.1|6381.1|6385.9|6382.9|6385.9|6382.9|6384.1|6381.1|0
1659495300000|2022-08-03 02:55:00|6387.6|6384.6|6388.4|6385.4|6389.3|6386.3|6386.7|6383.7|0
1659495600000|2022-08-03 03:00:00|6388.5|6385.5|6391.1|6388.1|6391.1|6388.1|6387.6|6384.6|0
1659495900000|2022-08-03 03:05:00|6389.4|6386.4|6387.7|6384.7|6389.4|6386.4|6387.6|6384.6|0
1659496200000|2022-08-03 03:10:00|6389.4|6386.4|6387.7|6384.7|6389.4|6386.4|6387.7|6384.7|0
1659496500000|2022-08-03 03:15:00|6389.4|6386.4|6387.6|6384.6|6391.1|6388.1|6387.6|6384.6|0
1659496800000|2022-08-03 03:20:00|6389.3|6386.3|6389.3|6386.3|6391.1|6388.1|6387.6|6384.6|0
1659497100000|2022-08-03 03:25:00|6389.4|6386.4|6387.7|6384.7|6391.1|6388.1|6387.7|6384.7|0
1659497400000|2022-08-03 03:30:00|6386.9|6383.9|6386|6383|6387.7|6384.7|6384.3|6381.3|0
1659497700000|2022-08-03 03:35:00|6385.1|6382.1|6386|6383|6386.1|6383.1|6385.1|6382.1|0
1659498000000|2022-08-03 03:40:00|6386.1|6383.1|6386|6383|6387.8|6384.8|6386|6383|0
1659498300000|2022-08-03 03:45:00|6386.1|6383.1|6387.8|6384.8|6387.8|6384.8|6386|6383|0
1659498600000|2022-08-03 03:50:00|6386.9|6383.9|6386.1|6383.1|6386.9|6383.9|6386|6383|0
1659498900000|2022-08-03 03:55:00|6386|6383|6386.1|6383.1|6386.1|6383.1|6384.3|6381.3|0
1659499200000|2022-08-03 04:00:00|6384.4|6381.4|6387.8|6384.8|6387.8|6384.8|6384.3|6381.3|0
1659499500000|2022-08-03 04:05:00|6387.9|6384.9|6391.3|6388.3|6394.8|6391.8|6387.9|6384.9|0
1659499800000|2022-08-03 04:10:00|6389.6|6386.6|6389.6|6386.6|6391.3|6388.3|6389.5|6386.5|0
1659500100000|2022-08-03 04:15:00|6389.5|6386.5|6391.3|6388.3|6391.3|6388.3|6389.5|6386.5|0
1659500400000|2022-08-03 04:20:00|6393|6390|6393|6390|6393|6390|6391.3|6388.3|0
1659500700000|2022-08-03 04:25:00|6391.3|6388.3|6393|6390|6393|6390|6391.3|6388.3|0
1659501000000|2022-08-03 04:30:00|6391.3|6388.3|6393|6390|6393|6390|6391.2|6388.2|0
1659501300000|2022-08-03 04:35:00|6393.1|6390.1|6393.1|6390.1|6393.1|6390.1|6391.3|6388.3|0
1659501600000|2022-08-03 04:40:00|6393|6390|6391.3|6388.3|6393.1|6390.1|6391.3|6388.3|0
1659501900000|2022-08-03 04:45:00|6392.2|6389.2|6391.3|6388.3|6393.1|6390.1|6391.3|6388.3|0
1659502200000|2022-08-03 04:50:00|6391.4|6388.4|6389.6|6386.6|6393|6390|6387.9|6384.9|0
1659502500000|2022-08-03 04:55:00|6391.3|6388.3|6389.6|6386.6|6391.3|6388.3|6389.5|6386.5|0
1659502800000|2022-08-03 05:00:00|6391.3|6388.3|6393|6390|6394.7|6391.7|6391.3|6388.3|0
1659503100000|2022-08-03 05:05:00|6392.1|6389.1|6396.9|6393.9|6396.9|6393.9|6391.3|6388.3|0
1659503400000|2022-08-03 05:10:00|6396.8|6393.8|6400.3|6397.3|6400.3|6397.3|6395.2|6392.2|0
1659503700000|2022-08-03 05:15:00|6400.4|6397.4|6400.4|6397.4|6400.4|6397.4|6400.3|6397.3|0
1659504000000|2022-08-03 05:20:00|6400.5|6397.5|6402.1|6399.1|6402.2|6399.2|6400.4|6397.4|0
1659504300000|2022-08-03 05:25:00|6403.8|6400.8|6402.2|6399.2|6404|6401|6402.2|6399.2|0
1659504600000|2022-08-03 05:30:00|6402.1|6399.1|6405.6|6402.6|6405.6|6402.6|6402.1|6399.1|0
1659504900000|2022-08-03 05:35:00|6404.8|6401.8|6404.3|6401.3|6406.1|6403.1|6402.6|6399.6|0
1659505200000|2022-08-03 05:40:00|6404.4|6401.4|6405.9|6402.9|6407.8|6404.8|6404.2|6401.2|0
1659505500000|2022-08-03 05:45:00|6404.2|6401.2|6402.3|6399.3|6404.2|6401.2|6402.3|6399.3|0
1659505800000|2022-08-03 05:50:00|6400.6|6397.6|6402.3|6399.3|6404|6401|6400.6|6397.6|0
1659506100000|2022-08-03 05:55:00|6404|6401|6406.3|6403.3|6408|6405|6402.3|6399.3|0
1659506400000|2022-08-03 06:00:00|6408|6405|6405.6|6403.6|6410.2|6407.4|6402.6|6400.6|326
1659506700000|2022-08-03 06:05:00|6405.4|6403.4|6413.6|6411.6|6415.6|6413.6|6405.4|6403.4|142
1659507000000|2022-08-03 06:10:00|6413.9|6411.9|6410.4|6408.4|6414.1|6412.1|6409.1|6407.1|105
1659507300000|2022-08-03 06:15:00|6410.1|6408.1|6408.1|6406.1|6411.6|6409.6|6408.1|6406.1|90
1659507600000|2022-08-03 06:20:00|6407.9|6405.9|6406.6|6404.6|6408.4|6406.4|6405.9|6403.9|83
1659507900000|2022-08-03 06:25:00|6406.4|6404.4|6408.6|6406.6|6409.4|6407.4|6406.1|6404.1|148
1659508200000|2022-08-03 06:30:00|6408.4|6406.4|6408.9|6406.9|6410.4|6408.4|6406.6|6404.6|78
1659508500000|2022-08-03 06:35:00|6409.1|6407.1|6410.1|6408.1|6411.9|6409.9|6406.6|6404.6|83
1659508800000|2022-08-03 06:40:00|6409.9|6407.9|6406.1|6404.1|6410.4|6408.4|6405.9|6403.9|63
1659509100000|2022-08-03 06:45:00|6406.4|6404.4|6402.6|6400.6|6407.9|6405.9|6402.4|6400.4|56
1659509400000|2022-08-03 06:50:00|6402.9|6400.9|6404.6|6402.6|6405.4|6403.4|6402.6|6400.6|72
1659509700000|2022-08-03 06:55:00|6404.9|6402.9|6404.6|6402.6|6406.1|6404.1|6402.6|6400.6|97
1659510000000|2022-08-03 07:00:00|6405.4|6403.4|6400.1|6399.1|6414.6|6413.6|6397.9|6396.9|2504
1659510300000|2022-08-03 07:05:00|6399.1|6398.1|6412.4|6411.4|6416.6|6415.6|6397.9|6396.9|982
1659510600000|2022-08-03 07:10:00|6412.1|6411.1|6402.9|6401.9|6419.1|6418.1|6400.1|6399.1|586
1659510900000|2022-08-03 07:15:00|6403.4|6402.4|6413.6|6412.6|6416.6|6415.6|6401.1|6400.1|426
1659511200000|2022-08-03 07:20:00|6413.9|6412.9|6419.6|6418.6|6422.1|6421.1|6412.9|6411.9|448
1659511500000|2022-08-03 07:25:00|6419.4|6418.4|6418.1|6417.1|6420.6|6419.6|6414.6|6413.6|381
1659511800000|2022-08-03 07:30:00|6417.9|6416.9|6412.6|6411.6|6420.1|6419.1|6411.1|6410.1|409
1659512100000|2022-08-03 07:35:00|6412.4|6411.4|6410.1|6409.1|6416.1|6415.1|6409.1|6408.1|374
1659512400000|2022-08-03 07:40:00|6410.5|6409.5|6409|6408|6411|6410|6405|6404|507
1659512700000|2022-08-03 07:45:00|6408.8|6407.8|6406|6405|6410.5|6409.5|6404.8|6403.8|335
1659513000000|2022-08-03 07:50:00|6405.8|6404.8|6410.8|6409.8|6412.8|6411.8|6405.5|6404.5|346
1659513300000|2022-08-03 07:55:00|6410.5|6409.5|6407|6406|6413.5|6412.5|6404|6403|372
1659513600000|2022-08-03 08:00:00|6406.5|6405.5|6408.5|6407.5|6409.8|6408.8|6404.8|6403.8|230
1659513900000|2022-08-03 08:05:00|6408.8|6407.8|6409.3|6408.3|6410.8|6409.8|6403|6402|399
1659514200000|2022-08-03 08:10:00|6409|6408|6408|6407|6413|6412|6405|6404|244
1659514500000|2022-08-03 08:15:00|6408.3|6407.3|6413.3|6412.3|6413.3|6412.3|6408|6407|204
1659514800000|2022-08-03 08:20:00|6413|6412|6419|6418|6419.5|6418.5|6412.8|6411.8|189
1659515100000|2022-08-03 08:25:00|6419.3|6418.3|6417.5|6416.5|6421|6420|6417.3|6416.3|182
1659515400000|2022-08-03 08:30:00|6417.8|6416.8|6419.8|6418.8|6422.3|6421.3|6417.3|6416.3|220
1659515700000|2022-08-03 08:35:00|6419.5|6418.5|6418.8|6417.8|6419.8|6418.8|6416.5|6415.5|184
1659516000000|2022-08-03 08:40:00|6418.3|6417.3|6421.3|6420.3|6421.3|6420.3|6415.3|6414.3|255
1659516300000|2022-08-03 08:45:00|6421|6420|6422.3|6421.3|6423.3|6422.3|6420.3|6419.3|211
1659516600000|2022-08-03 08:50:00|6422|6421|6424.5|6423.5|6424.8|6423.8|6419.8|6418.8|212
1659516900000|2022-08-03 08:55:00|6424.8|6423.8|6418|6417|6424.8|6423.8|6418|6417|168
1659517200000|2022-08-03 09:00:00|6418.3|6417.3|6419.5|6418.5|6420.3|6419.3|6416.3|6415.3|191
1659517500000|2022-08-03 09:05:00|6419.8|6418.8|6422.5|6421.5|6424.8|6423.8|6417|6416|261
1659517800000|2022-08-03 09:10:00|6422.3|6421.3|6425.5|6424.5|6429.5|6428.5|6421|6420|275
1659518100000|2022-08-03 09:15:00|6425.8|6424.8|6425.8|6424.8|6429.3|6428.3|6424|6423|262
1659518400000|2022-08-03 09:20:00|6425.5|6424.5|6427.5|6426.5|6428.3|6427.3|6424.8|6423.8|229
1659518700000|2022-08-03 09:25:00|6427.8|6426.8|6424.8|6423.8|6428.8|6427.8|6424.3|6423.3|235
1659519000000|2022-08-03 09:30:00|6425|6424|6428|6427|6428.3|6427.3|6423.3|6422.3|213
1659519300000|2022-08-03 09:35:00|6427.8|6426.8|6427|6426|6430|6429|6426.3|6425.3|364
1659519600000|2022-08-03 09:40:00|6427.3|6426.3|6421.3|6420.3|6428.3|6427.3|6420.8|6419.8|173
1659519900000|2022-08-03 09:45:00|6421.5|6420.5|6419|6418|6423.3|6422.3|6418|6417|275
1659520200000|2022-08-03 09:50:00|6419.3|6418.3|6423.3|6422.3|6423.5|6422.5|6418.3|6417.3|165
1659520500000|2022-08-03 09:55:00|6423|6422|6422|6421|6424.3|6423.3|6419.3|6418.3|296
1659520800000|2022-08-03 10:00:00|6421.8|6420.8|6422.3|6421.3|6423.5|6422.5|6421|6420|234
1659521100000|2022-08-03 10:05:00|6422.5|6421.5|6424.8|6423.8|6425.3|6424.3|6421.3|6420.3|204
1659521400000|2022-08-03 10:10:00|6424.5|6423.5|6427|6426|6428.3|6427.3|6424.3|6423.3|147
1659521700000|2022-08-03 10:15:00|6427.3|6426.3|6424.8|6423.8|6428|6427|6422.3|6421.3|260
1659522000000|2022-08-03 10:20:00|6424.5|6423.5|6422.8|6421.8|6426.5|6425.5|6422.8|6421.8|163
1659522300000|2022-08-03 10:25:00|6423.3|6422.3|6421.8|6420.8|6424|6423|6421|6420|127
1659522600000|2022-08-03 10:30:00|6422|6421|6422.8|6421.8|6424.8|6423.8|6421.8|6420.8|222
1659522900000|2022-08-03 10:35:00|6423|6422|6421.5|6420.5|6423.8|6422.8|6419.8|6418.8|149
1659523200000|2022-08-03 10:40:00|6421.8|6420.8|6418.5|6417.5|6422.3|6421.3|6418|6417|176
1659523500000|2022-08-03 10:45:00|6418.3|6417.3|6420.8|6419.8|6421.3|6420.3|6417|6416|165
1659523800000|2022-08-03 10:50:00|6421|6420|6421.3|6420.3|6422|6421|6418.3|6417.3|111
1659524100000|2022-08-03 10:55:00|6421|6420|6421|6420|6423.5|6422.5|6419.3|6418.3|285
1659524400000|2022-08-03 11:00:00|6420.8|6419.8|6425.8|6424.8|6426.3|6425.3|6419.3|6418.3|218
1659524700000|2022-08-03 11:05:00|6425.5|6424.5|6431.8|6430.8|6432.3|6431.3|6425.3|6424.3|298
1659525000000|2022-08-03 11:10:00|6432|6431|6435.5|6434.5|6435.8|6434.8|6430.8|6429.8|200
1659525300000|2022-08-03 11:15:00|6435.8|6434.8|6436.3|6435.3|6437|6436|6433.5|6432.5|167
1659525600000|2022-08-03 11:20:00|6436|6435|6433.5|6432.5|6436.8|6435.8|6432.3|6431.3|220
1659525900000|2022-08-03 11:25:00|6433.3|6432.3|6438.3|6437.3|6438.8|6437.8|6432.5|6431.5|325
1659526200000|2022-08-03 11:30:00|6438|6437|6433.3|6432.3|6438.5|6437.5|6432|6431|328
1659526500000|2022-08-03 11:35:00|6433|6432|6432.8|6431.8|6435.3|6434.3|6432.3|6431.3|157
1659526800000|2022-08-03 11:40:00|6433|6432|6432.5|6431.5|6433.5|6432.5|6429|6428|250
1659527100000|2022-08-03 11:45:00|6432|6431|6433.7|6432.7|6435.5|6434.5|6430.7|6429.7|451
1659527400000|2022-08-03 11:50:00|6433.5|6432.5|6437.2|6436.2|6438|6437|6433.5|6432.5|156
1659527700000|2022-08-03 11:55:00|6437|6436|6434.7|6433.7|6437.7|6436.7|6433|6432|224
1659528000000|2022-08-03 12:00:00|6435|6434|6437.5|6436.5|6438|6437|6433.5|6432.5|122
1659528300000|2022-08-03 12:05:00|6437.7|6436.7|6436.5|6435.5|6437.7|6436.7|6434.5|6433.5|223
1659528600000|2022-08-03 12:10:00|6436.2|6435.2|6442.2|6441.2|6442.5|6441.5|6436|6435|281
1659528900000|2022-08-03 12:15:00|6442|6441|6446.2|6445.2|6446.2|6445.2|6442|6441|345
1659529200000|2022-08-03 12:20:00|6446.5|6445.5|6443.2|6442.2|6449|6448|6442.2|6441.2|343
1659529500000|2022-08-03 12:25:00|6443|6442|6445.2|6444.2|6446.7|6445.7|6442|6441|123
1659529800000|2022-08-03 12:30:00|6445.5|6444.5|6450|6449|6450.7|6449.7|6445.2|6444.2|210
1659530100000|2022-08-03 12:35:00|6449.7|6448.7|6449.5|6448.5|6450.5|6449.5|6448|6447|208
1659530400000|2022-08-03 12:40:00|6449.2|6448.2|6454.5|6453.5|6455|6454|6449.2|6448.2|204
1659530700000|2022-08-03 12:45:00|6454.7|6453.7|6455.5|6454.5|6456.7|6455.7|6452.2|6451.2|241
1659531000000|2022-08-03 12:50:00|6455.2|6454.2|6458|6457|6458|6457|6452.5|6451.5|234
1659531300000|2022-08-03 12:55:00|6457.5|6456.5|6457.2|6456.2|6459|6458|6455.2|6454.2|336
1659531600000|2022-08-03 13:00:00|6457|6456|6457|6456|6457.5|6456.5|6454.2|6453.2|189
1659531900000|2022-08-03 13:05:00|6456.5|6455.5|6453|6452|6456.7|6455.7|6452.7|6451.7|190
1659532200000|2022-08-03 13:10:00|6453.2|6452.2|6457.5|6456.5|6457.5|6456.5|6452.5|6451.5|242
1659532500000|2022-08-03 13:15:00|6457.7|6456.7|6457|6456|6459|6458|6455.5|6454.5|507
1659532800000|2022-08-03 13:20:00|6456.7|6455.7|6458.5|6457.5|6460|6459|6456.7|6455.7|151
1659533100000|2022-08-03 13:25:00|6458.7|6457.7|6456.5|6455.5|6458.7|6457.7|6455|6454|173
1659533400000|2022-08-03 13:30:00|6456.2|6455.2|6457|6456|6461.7|6460.7|6453.5|6452.5|519
1659533700000|2022-08-03 13:35:00|6457.2|6456.2|6458.2|6457.2|6463.5|6462.5|6453.7|6452.7|659
1659534000000|2022-08-03 13:40:00|6458.5|6457.5|6455.2|6454.2|6460.2|6459.2|6455|6454|284
1659534300000|2022-08-03 13:45:00|6455.5|6454.5|6456.2|6455.2|6457.7|6456.7|6449.5|6448.5|323
1659534600000|2022-08-03 13:50:00|6456.5|6455.5|6456.2|6455.2|6458|6457|6453|6452|194
1659534900000|2022-08-03 13:55:00|6456.5|6455.5|6456.5|6455.5|6457.5|6456.5|6454|6453|245
1659535200000|2022-08-03 14:00:00|6453.2|6452.2|6463|6462|6464.7|6463.7|6448.7|6447.7|596
1659535500000|2022-08-03 14:05:00|6463.2|6462.2|6459.2|6458.2|6466|6465|6457.2|6456.2|441
1659535800000|2022-08-03 14:10:00|6459|6458|6462.8|6461.8|6464.3|6463.3|6457|6456|369
1659536100000|2022-08-03 14:15:00|6462.5|6461.5|6448|6447|6464|6463|6447.3|6446.3|393
1659536400000|2022-08-03 14:20:00|6447.5|6446.5|6448.8|6447.8|6451|6450|6447.3|6446.3|297
1659536700000|2022-08-03 14:25:00|6448.5|6447.5|6457.3|6456.3|6459.5|6458.5|6447.5|6446.5|368
1659537000000|2022-08-03 14:30:00|6457|6456|6453|6452|6459.8|6458.8|6450|6449|412
1659537300000|2022-08-03 14:35:00|6453.3|6452.3|6451|6450|6455.3|6454.3|6445.5|6444.5|521
1659537600000|2022-08-03 14:40:00|6450.8|6449.8|6455.5|6454.5|6457.3|6456.3|6447.3|6446.3|283
1659537900000|2022-08-03 14:45:00|6455|6454|6457.3|6456.3|6459|6458|6453.3|6452.3|312
1659538200000|2022-08-03 14:50:00|6457|6456|6456.5|6455.5|6458.8|6457.8|6454.8|6453.8|335
1659538500000|2022-08-03 14:55:00|6456.3|6455.3|6456.8|6455.8|6459.5|6458.5|6455.8|6454.8|269
1659538800000|2022-08-03 15:00:00|6457.5|6456.5|6460.3|6459.3|6464|6463|6457.3|6456.3|478
1659539100000|2022-08-03 15:05:00|6460.5|6459.5|6467|6466|6467.3|6466.3|6459.8|6458.8|398
1659539400000|2022-08-03 15:10:00|6467.3|6466.3|6473.8|6472.8|6476.3|6475.3|6465.3|6464.3|529
1659539700000|2022-08-03 15:15:00|6474|6473|6468|6467|6476.8|6475.8|6467.8|6466.8|431
1659540000000|2022-08-03 15:20:00|6468.3|6467.3|6474.3|6473.3|6474.8|6473.8|6468.3|6467.3|460
1659540300000|2022-08-03 15:25:00|6474|6473|6474.5|6473.5|6476.8|6475.8|6473.3|6472.3|843
1659540600000|2022-08-03 15:30:00|6475|6473|6476|6474|6480|6478|6472.8|6470.8|1659
1659540900000|2022-08-03 15:35:00|6475.8|6473.8|6478.8|6476.8|6479.5|6477.5|6473.5|6471.5|730
1659541200000|2022-08-03 15:40:00|6479|6477|6479|6477|6481.3|6479.3|6478|6476|292
1659541500000|2022-08-03 15:45:00|6479.3|6477.3|6480|6478|6484.3|6482.3|6478.8|6476.8|370
1659541800000|2022-08-03 15:50:00|6479.8|6477.8|6478|6476|6480.3|6478.3|6475.5|6473.5|179
1659542100000|2022-08-03 15:55:00|6477.8|6475.8|6483|6481|6487|6485|6477.8|6475.8|290
1659542400000|2022-08-03 16:00:00|6483.3|6481.3|6483.3|6481.3|6483.8|6481.8|6479.8|6477.8|210
1659542700000|2022-08-03 16:05:00|6483|6481|6475.5|6473.5|6483.3|6481.3|6474.3|6472.3|232
1659543000000|2022-08-03 16:10:00|6475.3|6473.3|6474.8|6472.8|6476.5|6474.5|6472.5|6470.5|121
1659543300000|2022-08-03 16:15:00|6475|6473|6474.5|6472.5|6475|6473|6472.5|6470.5|78
1659543600000|2022-08-03 16:20:00|6474.8|6472.8|6476|6474|6476.3|6474.3|6473.3|6471.3|114
1659543900000|2022-08-03 16:25:00|6475.8|6473.8|6477.3|6475.3|6477.3|6475.3|6473.8|6471.8|84
1659544200000|2022-08-03 16:30:00|6477.5|6475.5|6483.5|6481.5|6484|6482|6476.8|6474.8|212
1659544500000|2022-08-03 16:35:00|6483.8|6481.8|6480.8|6478.8|6485.3|6483.3|6480|6478|130
1659544800000|2022-08-03 16:40:00|6480.5|6478.5|6481|6479|6484|6482|6480|6478|74
1659545100000|2022-08-03 16:45:00|6480.8|6478.8|6485.8|6483.8|6486|6484|6480.8|6478.8|79
1659545400000|2022-08-03 16:50:00|6486|6484|6487|6485|6488.8|6486.8|6485.3|6483.3|125
1659545700000|2022-08-03 16:55:00|6487.3|6485.3|6484.8|6482.8|6488.3|6486.3|6484.5|6482.5|86
1659546000000|2022-08-03 17:00:00|6484.5|6482.5|6488.5|6486.5|6488.5|6486.5|6484.5|6482.5|82
1659546300000|2022-08-03 17:05:00|6488.8|6486.8|6488.8|6486.8|6489.5|6487.5|6486.8|6484.8|77
1659546600000|2022-08-03 17:10:00|6489|6487|6485.5|6483.5|6489|6487|6485.3|6483.3|27
1659546900000|2022-08-03 17:15:00|6485.3|6483.3|6482.3|6480.3|6485.3|6483.3|6482.3|6480.3|42
1659547200000|2022-08-03 17:20:00|6482.5|6480.5|6484|6482|6485|6483|6480.3|6478.3|86
1659547500000|2022-08-03 17:25:00|6483.8|6481.8|6485|6483|6487|6485|6482.8|6480.8|68
1659547800000|2022-08-03 17:30:00|6485.3|6483.3|6485|6483|6486.8|6484.8|6484.5|6482.5|67
1659548100000|2022-08-03 17:35:00|6484.8|6482.8|6482|6480|6485|6483|6481.3|6479.3|30
1659548400000|2022-08-03 17:40:00|6481.8|6479.8|6483|6481|6483.3|6481.3|6480.3|6478.3|29
1659548700000|2022-08-03 17:45:00|6482.8|6480.8|6485|6483|6485.3|6483.3|6481.3|6479.3|11
1659549000000|2022-08-03 17:50:00|6485.3|6483.3|6489.5|6487.5|6489.5|6487.5|6485.3|6483.3|42
1659549300000|2022-08-03 17:55:00|6489.3|6487.3|6485.5|6483.5|6489.3|6487.3|6484.8|6482.8|36
1659549600000|2022-08-03 18:00:00|6486|6484|6488.3|6486.3|6489|6487|6483.3|6481.3|53
1659549900000|2022-08-03 18:05:00|6488.5|6486.5|6486.3|6484.3|6489.3|6487.3|6485|6483|118
1659550200000|2022-08-03 18:10:00|6486.5|6484.5|6487|6485|6488.3|6486.3|6484.5|6482.5|56
1659550500000|2022-08-03 18:15:00|6486.8|6484.8|6490.5|6488.5|6490.5|6488.5|6486.8|6484.8|41
1659550800000|2022-08-03 18:20:00|6490.8|6488.8|6489.5|6487.5|6491.5|6489.5|6488.5|6486.5|45
1659551100000|2022-08-03 18:25:00|6489.8|6487.8|6484.5|6482.5|6490.3|6488.3|6484.5|6482.5|46
1659551400000|2022-08-03 18:30:00|6484.8|6482.8|6481.5|6479.5|6486.3|6484.3|6481.3|6479.3|175
1659551700000|2022-08-03 18:35:00|6481.8|6479.8|6477.5|6475.5|6483.5|6481.5|6477.3|6475.3|131
1659552000000|2022-08-03 18:40:00|6477.8|6475.8|6476.5|6474.5|6479|6477|6473.8|6471.8|181
1659552300000|2022-08-03 18:45:00|6476.8|6474.8|6480.5|6478.5|6482|6480|6474|6472|66
1659552600000|2022-08-03 18:50:00|6480.8|6478.8|6482.3|6480.3|6482.5|6480.5|6479.3|6477.3|52
1659552900000|2022-08-03 18:55:00|6482|6480|6482|6480|6483|6481|6480.5|6478.5|34
1659553200000|2022-08-03 19:00:00|6481.8|6479.8|6485.5|6483.5|6486|6484|6479.5|6477.5|72
1659553500000|2022-08-03 19:05:00|6485.8|6483.8|6485.3|6483.3|6488|6486|6484.3|6482.3|75
1659553800000|2022-08-03 19:10:00|6485.5|6483.5|6481|6479|6485.5|6483.5|6478.8|6476.8|66
1659554100000|2022-08-03 19:15:00|6480.8|6478.8|6482.5|6480.5|6482.8|6480.8|6478|6476|83
1659554400000|2022-08-03 19:20:00|6482.8|6480.8|6481.8|6479.8|6484.5|6482.5|6481.3|6479.3|61
1659554700000|2022-08-03 19:25:00|6481.5|6479.5|6482|6480|6483|6481|6480.5|6478.5|53
1659555000000|2022-08-03 19:30:00|6481.8|6479.8|6485.5|6483.5|6485.5|6483.5|6481.5|6479.5|34
1659555300000|2022-08-03 19:35:00|6485.3|6483.3|6482.8|6480.8|6487.5|6485.5|6482|6480|38
1659555600000|2022-08-03 19:40:00|6483|6481|6487|6485|6487.8|6485.8|6482|6480|77
1659555900000|2022-08-03 19:45:00|6486.8|6484.8|6484.5|6482.5|6486.8|6484.8|6482.3|6480.3|137
1659556200000|2022-08-03 19:50:00|6484.8|6482.8|6490.8|6488.8|6492.3|6490.3|6484.5|6482.5|256
1659556500000|2022-08-03 19:55:00|6490.5|6488.5|6482.3|6480.3|6490.5|6488.5|6481.8|6479.8|212
1659556800000|2022-08-03 20:00:00|6483.4|6479.4|6481.9|6477.9|6486.4|6482.4|6480.5|6476.5|0
1659557100000|2022-08-03 20:05:00|6482.3|6478.3|6480.1|6476.1|6483.3|6479.3|6479.8|6475.8|0
1659557400000|2022-08-03 20:10:00|6480.2|6476.2|6481.5|6477.5|6482.6|6478.6|6480.1|6476.1|0
1659557700000|2022-08-03 20:15:00|6481.7|6477.7|6480.5|6476.5|6481.9|6477.9|6480.2|6476.2|0
1659558000000|2022-08-03 20:20:00|6480.2|6476.2|6477.8|6473.8|6480.2|6476.2|6477.8|6473.8|0
1659558300000|2022-08-03 20:25:00|6478|6474|6479.1|6475.1|6479.1|6475.1|6477.4|6473.4|0
1659558600000|2022-08-03 20:30:00|6479.2|6475.2|6479.4|6475.4|6481.2|6477.2|6478.9|6474.9|0
1659558900000|2022-08-03 20:35:00|6479.5|6475.5|6481|6477|6481.5|6477.5|6479.4|6475.4|0
1659559200000|2022-08-03 20:40:00|6480.8|6476.8|6482.2|6478.2|6482.6|6478.6|6480.8|6476.8|0
1659559500000|2022-08-03 20:45:00|6482.6|6478.6|6481.2|6477.2|6482.6|6478.6|6480.8|6476.8|0
1659559800000|2022-08-03 20:50:00|6481.5|6477.5|6480.9|6476.9|6481.9|6477.9|6480.8|6476.8|0
1659560100000|2022-08-03 20:55:00|6480.7|6476.7|6480|6476|6480.9|6476.9|6479.3|6475.3|0
1659560400000|2022-08-03 21:00:00|6479.9|6475.9|6480.7|6476.7|6480.7|6476.7|6479.9|6475.9|0
1659560700000|2022-08-03 21:05:00|6480.4|6476.4|6479.9|6475.9|6480.7|6476.7|6479.9|6475.9|0
1659561000000|2022-08-03 21:10:00|6480|6476|6479.9|6475.9|6480.2|6476.2|6479.9|6475.9|0
1659561300000|2022-08-03 21:15:00|6480|6476|6479.6|6475.6|6480.1|6476.1|6479.2|6475.2|0
1659561600000|2022-08-03 21:20:00|6479.8|6475.8|6480.5|6476.5|6480.5|6476.5|6479.2|6475.2|0
1659561900000|2022-08-03 21:25:00|6480.4|6476.4|6480.8|6476.8|6481|6477|6480.3|6476.3|0
1659562200000|2022-08-03 21:30:00|6481|6477|6480.8|6476.8|6481|6477|6480.8|6476.8|0
1659562800000|2022-08-03 21:40:00|6480.6|6476.6|6480.9|6476.9|6480.9|6476.9|6480.6|6476.6|0
1659563100000|2022-08-03 21:45:00|6480.6|6476.6|6480.6|6476.6|6480.6|6476.6|6480.6|6476.6|0
1659563400000|2022-08-03 21:50:00|6480.4|6476.4|6480.1|6476.1|6480.4|6476.4|6479.6|6475.6|0
1659563700000|2022-08-03 21:55:00|6480.6|6476.6|6480.2|6476.2|6480.9|6476.9|6480.1|6476.1|0
1659564000000|2022-08-03 22:00:00|6480.3|6476.3|6476.5|6472.5|6480.9|6476.9|6475.8|6471.8|0
1659564300000|2022-08-03 22:05:00|6476.9|6472.9|6478.3|6474.3|6478.3|6474.3|6476.5|6472.5|0
1659564600000|2022-08-03 22:10:00|6478.4|6474.4|6479.6|6475.6|6479.6|6475.6|6477.2|6473.2|0
1659564900000|2022-08-03 22:15:00|6479.7|6475.7|6479.6|6475.6|6480.3|6476.3|6478.9|6474.9|0
1659565200000|2022-08-03 22:20:00|6479.7|6475.7|6480.7|6476.7|6481|6477|6479.6|6475.6|0
1659565500000|2022-08-03 22:25:00|6480.4|6476.4|6480.4|6476.4|6481.1|6477.1|6480|6476|0
1659565800000|2022-08-03 22:30:00|6480.6|6476.6|6478.3|6474.3|6481.1|6477.1|6478.3|6474.3|0
1659566100000|2022-08-03 22:35:00|6477.9|6473.9|6477.3|6473.3|6479.9|6475.9|6476.9|6472.9|0
1659566400000|2022-08-03 22:40:00|6478|6474|6477.6|6473.6|6478.7|6474.7|6476.6|6472.6|0
1659566700000|2022-08-03 22:45:00|6477.7|6473.7|6481.1|6477.1|6481.5|6477.5|6477.6|6473.6|0
1659567000000|2022-08-03 22:50:00|6481.3|6477.3|6480.1|6476.1|6481.8|6477.8|6479.4|6475.4|0
1659567300000|2022-08-03 22:55:00|6480.2|6476.2|6481.1|6477.1|6481.8|6477.8|6480.2|6476.2|0
1659567600000|2022-08-03 23:00:00|6480.9|6476.9|6480.4|6476.4|6480.9|6476.9|6478.3|6474.3|0
1659567900000|2022-08-03 23:05:00|6480.2|6476.2|6479.9|6475.9|6480.2|6476.2|6478.7|6474.7|0
1659568200000|2022-08-03 23:10:00|6479.7|6475.7|6479.5|6475.5|6480.4|6476.4|6478.7|6474.7|0
1659568500000|2022-08-03 23:15:00|6479.4|6475.4|6479|6476|6479.4|6476.2|6478.2|6475.2|0
1659568800000|2022-08-03 23:20:00|6478.9|6475.9|6479.4|6476.4|6479.4|6476.4|6478.4|6475.4|0
1659569100000|2022-08-03 23:25:00|6479.3|6476.3|6480|6477|6481.2|6478.2|6479.1|6476.1|0
1659569400000|2022-08-03 23:30:00|6479.6|6476.6|6478.9|6475.9|6480.3|6477.3|6478.9|6475.9|0
1659569700000|2022-08-03 23:35:00|6479.1|6476.1|6477.9|6474.9|6480|6477|6477.9|6474.9|0
1659570000000|2022-08-03 23:40:00|6478.1|6475.1|6478.9|6475.9|6479.3|6476.3|6478.1|6475.1|0
1659570300000|2022-08-03 23:45:00|6478.8|6475.8|6479.5|6476.5|6479.6|6476.6|6477.5|6474.5|0
1659570600000|2022-08-03 23:50:00|6479.6|6476.6|6479.3|6476.3|6479.6|6476.6|6478.2|6475.2|0
1659570900000|2022-08-03 23:55:00|6479|6476|6476.9|6473.9|6479.7|6476.7|6476.9|6473.9|0
1659571200000|2022-08-04 00:00:00|6476.5|6473.5|6475|6472|6476.5|6473.5|6473.9|6470.9|0
1659571500000|2022-08-04 00:05:00|6475.3|6472.3|6476.5|6473.5|6476.5|6473.5|6474.6|6471.6|0
1659571800000|2022-08-04 00:10:00|6476.6|6473.6|6481.5|6478.5|6482.5|6479.5|6476.2|6473.2|0
1659572100000|2022-08-04 00:15:00|6481.8|6478.8|6484.9|6481.9|6484.9|6481.9|6479.8|6476.8|0
1659572400000|2022-08-04 00:20:00|6485|6482|6486.7|6483.7|6488.5|6485.5|6483.4|6480.4|0
1659572700000|2022-08-04 00:25:00|6485.9|6482.9|6488.5|6485.5|6488.6|6485.6|6485|6482|0
1659573000000|2022-08-04 00:30:00|6490.2|6487.2|6491.9|6488.9|6493.7|6490.7|6490.2|6487.2|0
1659573300000|2022-08-04 00:35:00|6490.2|6487.2|6481.8|6478.8|6490.2|6487.2|6481.7|6478.7|0
1659573600000|2022-08-04 00:40:00|6483.5|6480.5|6481.8|6478.8|6486.9|6483.9|6481.8|6478.8|0
1659573900000|2022-08-04 00:45:00|6481.9|6478.9|6481.9|6478.9|6481.9|6478.9|6481.8|6478.8|0
1659574200000|2022-08-04 00:50:00|6481.8|6478.8|6483.5|6480.5|6485.2|6482.2|6481.8|6478.8|0
1659574500000|2022-08-04 00:55:00|6485.2|6482.2|6487|6484|6487|6484|6485.2|6482.2|0
1659574800000|2022-08-04 01:00:00|6486.9|6483.9|6483.5|6480.5|6487|6484|6481.8|6478.8|0
1659575100000|2022-08-04 01:05:00|6482.7|6479.7|6485.2|6482.2|6486.9|6483.9|6481.8|6478.8|0
1659575400000|2022-08-04 01:10:00|6483.5|6480.5|6480.1|6477.1|6483.5|6480.5|6480.1|6477.1|0
1659575700000|2022-08-04 01:15:00|6481.8|6478.8|6483.5|6480.5|6485.2|6482.2|6480.1|6477.1|0
1659576000000|2022-08-04 01:20:00|6485.2|6482.2|6481.7|6478.7|6486.9|6483.9|6481.7|6478.7|0
1659576300000|2022-08-04 01:25:00|6481.8|6478.8|6481.8|6478.8|6485.2|6482.2|6481.7|6478.7|0
1659576600000|2022-08-04 01:30:00|6481.7|6478.7|6483.5|6480.5|6485.2|6482.2|6480|6477|0
1659576900000|2022-08-04 01:35:00|6485.2|6482.2|6488.6|6485.6|6488.6|6485.6|6483.5|6480.5|0
1659577200000|2022-08-04 01:40:00|6487.7|6484.7|6486.9|6483.9|6490.3|6487.3|6485.2|6482.2|0
1659577500000|2022-08-04 01:45:00|6486.8|6483.8|6485.1|6482.1|6488.6|6485.6|6485.1|6482.1|0
1659577800000|2022-08-04 01:50:00|6483.4|6480.4|6485.1|6482.1|6485.1|6482.1|6483.4|6480.4|0
1659578100000|2022-08-04 01:55:00|6486.8|6483.8|6485.1|6482.1|6486.8|6483.8|6485|6482|0
1659578400000|2022-08-04 02:00:00|6485|6482|6488.5|6485.5|6488.5|6485.5|6485|6482|0
1659578700000|2022-08-04 02:05:00|6487.7|6484.7|6490.2|6487.2|6490.2|6487.2|6486.8|6483.8|0
1659579000000|2022-08-04 02:10:00|6490.1|6487.1|6486.7|6483.7|6490.2|6487.2|6485|6482|0
1659579300000|2022-08-04 02:15:00|6485|6482|6486.7|6483.7|6486.7|6483.7|6485|6482|0
1659579600000|2022-08-04 02:20:00|6485|6482|6485|6482|6485|6482|6485|6482|0
1659579900000|2022-08-04 02:25:00|6484.9|6481.9|6484.9|6481.9|6485|6482|6483.2|6480.2|0
1659580200000|2022-08-04 02:30:00|6485|6482|6483.2|6480.2|6485|6482|6483.2|6480.2|0
1659580500000|2022-08-04 02:35:00|6481.6|6478.6|6478.2|6475.2|6483.3|6480.3|6478.1|6475.1|0
1659580800000|2022-08-04 02:40:00|6479.9|6476.9|6478.2|6475.2|6479.9|6476.9|6478.2|6475.2|0
1659581100000|2022-08-04 02:45:00|6478.3|6475.3|6480|6477|6480|6477|6477.4|6474.4|0
1659581400000|2022-08-04 02:50:00|6478.3|6475.3|6480|6477|6480|6477|6478.3|6475.3|0
1659581700000|2022-08-04 02:55:00|6481.7|6478.7|6483.4|6480.4|6483.5|6480.5|6481.7|6478.7|0
1659582000000|2022-08-04 03:00:00|6483.5|6480.5|6481.7|6478.7|6484.3|6481.3|6481.7|6478.7|0
1659582300000|2022-08-04 03:05:00|6483.4|6480.4|6483.4|6480.4|6483.5|6480.5|6483.4|6480.4|0
1659582600000|2022-08-04 03:10:00|6483.5|6480.5|6483.4|6480.4|6483.5|6480.5|6481.7|6478.7|0
1659582900000|2022-08-04 03:15:00|6483.5|6480.5|6483.4|6480.4|6485.1|6482.1|6483.4|6480.4|0
1659583200000|2022-08-04 03:20:00|6481.7|6478.7|6483.4|6480.4|6483.5|6480.5|6481.7|6478.7|0
1659583500000|2022-08-04 03:25:00|6481.7|6478.7|6481.7|6478.7|6481.7|6478.7|6481.7|6478.7|0
1659583800000|2022-08-04 03:30:00|6482.5|6479.5|6481.7|6478.7|6483.4|6480.4|6479.9|6476.9|0
1659584100000|2022-08-04 03:35:00|6483.3|6480.3|6481.6|6478.6|6483.3|6480.3|6481.6|6478.6|0
1659584400000|2022-08-04 03:40:00|6480.8|6477.8|6476.5|6473.5|6481.6|6478.6|6476.5|6473.5|0
1659584700000|2022-08-04 03:45:00|6474.8|6471.8|6474.7|6471.7|6475.6|6472.6|6473.1|6470.1|0
1659585000000|2022-08-04 03:50:00|6474.8|6471.8|6476.5|6473.5|6476.5|6473.5|6474.8|6471.8|0
1659585300000|2022-08-04 03:55:00|6478.2|6475.2|6479.9|6476.9|6479.9|6476.9|6478.1|6475.1|0
1659585900000|2022-08-04 04:05:00|6481.6|6478.6|6481.6|6478.6|6481.6|6478.6|6481.6|6478.6|0
1659586200000|2022-08-04 04:10:00|6483.3|6480.3|6483.3|6480.3|6485|6482|6483.3|6480.3|0
1659586500000|2022-08-04 04:15:00|6481.6|6478.6|6481.6|6478.6|6483.3|6480.3|6481.6|6478.6|0
1659587100000|2022-08-04 04:25:00|6481.5|6478.5|6481.5|6478.5|6481.6|6478.6|6481.5|6478.5|0
1659587400000|2022-08-04 04:30:00|6481.6|6478.6|6485|6482|6485|6482|6481.6|6478.6|0
1659587700000|2022-08-04 04:35:00|6484.9|6481.9|6483.3|6480.3|6485|6482|6483.3|6480.3|0
1659588300000|2022-08-04 04:45:00|6485|6482|6485|6482|6485|6482|6485|6482|0
1659588600000|2022-08-04 04:50:00|6486.7|6483.7|6485|6482|6486.7|6483.7|6485|6482|0
1659588900000|2022-08-04 04:55:00|6483.3|6480.3|6485|6482|6486.7|6483.7|6483.3|6480.3|0
1659589200000|2022-08-04 05:00:00|6486.7|6483.7|6485.4|6482.4|6487.2|6484.2|6485|6482|0
1659589500000|2022-08-04 05:05:00|6483.7|6480.7|6483.2|6480.2|6485.4|6482.4|6482.4|6479.4|0
1659589800000|2022-08-04 05:10:00|6484.1|6481.1|6484.1|6481.1|6485.8|6482.8|6484|6481|0
1659590100000|2022-08-04 05:15:00|6484.9|6481.9|6487.6|6484.6|6487.6|6484.6|6484.9|6481.9|0
1659590400000|2022-08-04 05:20:00|6487.5|6484.5|6489.3|6486.3|6489.3|6486.3|6484.2|6481.2|0
1659590700000|2022-08-04 05:25:00|6487.6|6484.6|6487.6|6484.6|6487.6|6484.6|6485.9|6482.9|0
1659591000000|2022-08-04 05:30:00|6485.9|6482.9|6492.8|6489.8|6492.8|6489.8|6485.9|6482.9|0
1659591300000|2022-08-04 05:35:00|6491.9|6488.9|6491.1|6488.1|6492.8|6489.8|6491|6488|0
1659591600000|2022-08-04 05:40:00|6491|6488|6490|6487|6493.4|6490.4|6490|6487|0
1659591900000|2022-08-04 05:45:00|6489.9|6486.9|6489.9|6486.9|6489.9|6486.9|6488.2|6485.2|0
1659592200000|2022-08-04 05:50:00|6489|6486|6491.6|6488.6|6491.7|6488.7|6488.2|6485.2|0
1659592500000|2022-08-04 05:55:00|6493.3|6490.3|6485.5|6482.5|6493.3|6490.3|6483.8|6480.8|0
1659592800000|2022-08-04 06:00:00|6486|6482|6481.5|6479.5|6486|6483.8|6475.5|6473.5|361
1659593100000|2022-08-04 06:05:00|6481.3|6479.3|6484.8|6482.8|6486.8|6484.8|6481|6479|172
1659593400000|2022-08-04 06:10:00|6485.8|6483.8|6486|6484|6486|6484|6482.8|6480.8|179
1659593700000|2022-08-04 06:15:00|6486.3|6484.3|6482.3|6480.3|6486.3|6484.3|6481.3|6479.3|61
1659594000000|2022-08-04 06:20:00|6482|6480|6482.8|6480.8|6484.3|6482.3|6480.8|6478.8|125
1659594300000|2022-08-04 06:25:00|6483|6481|6482.5|6480.5|6486.8|6484.8|6482.5|6480.5|35
1659594600000|2022-08-04 06:30:00|6481.5|6479.5|6483.8|6481.8|6484.8|6482.8|6479.8|6477.8|51
1659594900000|2022-08-04 06:35:00|6484|6482|6480.5|6478.5|6484.3|6482.3|6479.5|6477.5|19
1659595200000|2022-08-04 06:40:00|6480.8|6478.8|6480.8|6478.8|6482.5|6480.5|6480|6478|24
1659595500000|2022-08-04 06:45:00|6480.5|6478.5|6479.3|6477.3|6481|6479|6479|6477|28
1659595800000|2022-08-04 06:50:00|6479|6477|6477.8|6475.8|6479.3|6477.3|6477.3|6475.3|62
1659596100000|2022-08-04 06:55:00|6477.3|6475.3|6477.3|6475.3|6478.3|6476.3|6475.8|6473.8|292
1659596400000|2022-08-04 07:00:00|6476.8|6475.8|6489.5|6488.5|6490.3|6489.3|6475.5|6474.5|1344
1659596700000|2022-08-04 07:05:00|6490|6489|6501.8|6500.8|6502.3|6501.3|6488.3|6487.3|697
1659597000000|2022-08-04 07:10:00|6502|6501|6497|6496|6502|6501|6490.8|6489.8|715
1659597300000|2022-08-04 07:15:00|6497.3|6496.3|6498|6497|6500.3|6499.3|6492.3|6491.3|648
1659597600000|2022-08-04 07:20:00|6498.3|6497.3|6502.5|6501.5|6504.3|6503.3|6497|6496|511
1659597900000|2022-08-04 07:25:00|6502.8|6501.8|6508|6507|6508|6507|6501.3|6500.3|669
1659598200000|2022-08-04 07:30:00|6507.8|6506.8|6505|6504|6513|6512|6504.5|6503.5|671
1659598500000|2022-08-04 07:35:00|6504.8|6503.8|6501|6500|6507.8|6506.8|6500.8|6499.8|362
1659598800000|2022-08-04 07:40:00|6500.9|6499.9|6500.2|6499.2|6501.2|6500.2|6497.7|6496.7|344
1659599100000|2022-08-04 07:45:00|6499.9|6498.9|6504.2|6503.2|6504.2|6503.2|6498.7|6497.7|249
1659599400000|2022-08-04 07:50:00|6503.9|6502.9|6505.4|6504.4|6508.7|6507.7|6502.2|6501.2|219
1659599700000|2022-08-04 07:55:00|6505.7|6504.7|6509.2|6508.2|6510.2|6509.2|6501.2|6500.2|571
1659600000000|2022-08-04 08:00:00|6508.9|6507.9|6496.2|6495.2|6509.9|6508.9|6494.7|6493.7|413
1659600300000|2022-08-04 08:05:00|6496.4|6495.4|6503.4|6502.4|6503.4|6502.4|6495.9|6494.9|413
1659600600000|2022-08-04 08:10:00|6503.2|6502.2|6504.7|6503.7|6505.4|6504.4|6499.2|6498.2|232
1659600900000|2022-08-04 08:15:00|6504.9|6503.9|6507.2|6506.2|6507.4|6506.4|6503.9|6502.9|188
1659601200000|2022-08-04 08:20:00|6506.9|6505.9|6505.4|6504.4|6508.7|6507.7|6504.7|6503.7|244
1659601500000|2022-08-04 08:25:00|6505.2|6504.2|6502.9|6501.9|6506.4|6505.4|6501.7|6500.7|277
1659601800000|2022-08-04 08:30:00|6503.2|6502.2|6498.7|6497.7|6503.7|6502.7|6498.7|6497.7|228
1659602100000|2022-08-04 08:35:00|6498.9|6497.9|6495.9|6494.9|6499.2|6498.2|6494.2|6493.2|242
1659602400000|2022-08-04 08:40:00|6496.2|6495.2|6498.2|6497.2|6499.2|6498.2|6492.9|6491.9|181
1659602700000|2022-08-04 08:45:00|6497.9|6496.9|6499.9|6498.9|6502.4|6501.4|6497.7|6496.7|190
1659603000000|2022-08-04 08:50:00|6499.7|6498.7|6500.2|6499.2|6501.7|6500.7|6498.7|6497.7|131
1659603300000|2022-08-04 08:55:00|6500.4|6499.4|6498.7|6497.7|6501.9|6500.9|6496.7|6495.7|250
1659603600000|2022-08-04 09:00:00|6498.9|6497.9|6498.7|6497.7|6500.4|6499.4|6497.2|6496.2|157
1659603900000|2022-08-04 09:05:00|6498.4|6497.4|6494.4|6493.4|6498.9|6497.9|6491.7|6490.7|329
1659604200000|2022-08-04 09:10:00|6494.7|6493.7|6495.2|6494.2|6496.2|6495.2|6492.2|6491.2|273
1659604500000|2022-08-04 09:15:00|6494.7|6493.7|6499.9|6498.9|6501.4|6500.4|6494.7|6493.7|164
1659604800000|2022-08-04 09:20:00|6500.2|6499.2|6502.7|6501.7|6502.7|6501.7|6498.9|6497.9|111
1659605100000|2022-08-04 09:25:00|6502.4|6501.4|6506.2|6505.2|6506.7|6505.7|6501.7|6500.7|194
1659605400000|2022-08-04 09:30:00|6506.4|6505.4|6503.9|6502.9|6508.2|6507.2|6502.9|6501.9|387
1659605700000|2022-08-04 09:35:00|6503.7|6502.7|6510.2|6509.2|6510.4|6509.4|6502.9|6501.9|426
1659606000000|2022-08-04 09:40:00|6510.4|6509.4|6510.9|6509.9|6512.9|6511.9|6509.7|6508.7|236
1659606300000|2022-08-04 09:45:00|6511.2|6510.2|6518.7|6517.7|6519.4|6518.4|6511.2|6510.2|268
1659606600000|2022-08-04 09:50:00|6518.9|6517.9|6519.2|6518.2|6520.7|6519.7|6517.9|6516.9|251
1659606900000|2022-08-04 09:55:00|6518.9|6517.9|6522.9|6521.9|6523.2|6522.2|6517.9|6516.9|298
1659607200000|2022-08-04 10:00:00|6523.2|6522.2|6533.9|6532.9|6533.9|6532.9|6522.4|6521.4|531
1659607500000|2022-08-04 10:05:00|6533.7|6532.7|6534.7|6533.7|6535.9|6534.9|6531.4|6530.4|329
1659607800000|2022-08-04 10:10:00|6534.4|6533.4|6538.9|6537.9|6539.2|6538.2|6532.2|6531.2|431
1659608100000|2022-08-04 10:15:00|6538.7|6537.7|6544.4|6543.4|6545.2|6544.2|6538.7|6537.7|415
1659608400000|2022-08-04 10:20:00|6544.7|6543.7|6543.4|6542.4|6546.4|6545.4|6543.2|6542.2|369
1659608700000|2022-08-04 10:25:00|6543.2|6542.2|6545.9|6544.9|6546.2|6545.2|6538.7|6537.7|237
1659609000000|2022-08-04 10:30:00|6546.2|6545.2|6555.7|6554.7|6557.4|6556.4|6544.2|6543.2|576
1659609300000|2022-08-04 10:35:00|6555.9|6554.9|6550.2|6549.2|6556.2|6555.2|6547.2|6546.2|243
1659609600000|2022-08-04 10:40:00|6550.4|6549.4|6540.4|6539.4|6551.2|6550.2|6540.2|6539.2|372
1659609900000|2022-08-04 10:45:00|6540.7|6539.7|6537.4|6536.4|6540.9|6539.9|6536.7|6535.7|259
1659610200000|2022-08-04 10:50:00|6537.2|6536.2|6540.4|6539.4|6540.7|6539.7|6536.7|6535.7|191
1659610500000|2022-08-04 10:55:00|6540.7|6539.7|6538.2|6537.2|6541.2|6540.2|6537.9|6536.9|275
1659610800000|2022-08-04 11:00:00|6537.9|6536.9|6539.2|6538.2|6539.2|6538.2|6528.2|6527.2|1143
1659611100000|2022-08-04 11:05:00|6539.4|6538.4|6542.2|6541.2|6544.2|6543.2|6538.4|6537.4|567
1659611400000|2022-08-04 11:10:00|6542.4|6541.4|6531.9|6530.9|6543.2|6542.2|6530.4|6529.4|354
1659611700000|2022-08-04 11:15:00|6532.2|6531.2|6534.2|6533.2|6535.2|6534.2|6531.7|6530.7|137
1659612000000|2022-08-04 11:20:00|6533.9|6532.9|6532.2|6531.2|6536.7|6535.7|6531.9|6530.9|159
1659612300000|2022-08-04 11:25:00|6531.9|6530.9|6532.4|6531.4|6535.2|6534.2|6531.2|6530.2|169
1659612600000|2022-08-04 11:30:00|6532.7|6531.7|6534.7|6533.7|6536.9|6535.9|6530.7|6529.7|200
1659612900000|2022-08-04 11:35:00|6534.4|6533.4|6535.7|6534.7|6536.2|6535.2|6529.9|6528.9|163
1659613200000|2022-08-04 11:40:00|6535.5|6534.5|6537.7|6536.7|6540|6539|6534.2|6533.2|130
1659613500000|2022-08-04 11:45:00|6538|6537|6532.2|6531.2|6538.5|6537.5|6529.5|6528.5|154
1659613800000|2022-08-04 11:50:00|6532.5|6531.5|6529.7|6528.7|6533.7|6532.7|6527.7|6526.7|350
1659614100000|2022-08-04 11:55:00|6529.5|6528.5|6520.7|6519.7|6529.5|6528.5|6520.5|6519.5|248
1659614400000|2022-08-04 12:00:00|6521|6520|6525.2|6524.2|6526.2|6525.2|6519.2|6518.2|125
1659614700000|2022-08-04 12:05:00|6525.5|6524.5|6519.5|6518.5|6527.7|6526.7|6519.5|6518.5|242
1659615000000|2022-08-04 12:10:00|6519.2|6518.2|6517.2|6516.2|6520.7|6519.7|6517|6516|277
1659615300000|2022-08-04 12:15:00|6517.5|6516.5|6520.5|6519.5|6521|6520|6517.5|6516.5|167
1659615600000|2022-08-04 12:20:00|6520.7|6519.7|6523|6522|6523.5|6522.5|6518.7|6517.7|203
1659615900000|2022-08-04 12:25:00|6523.2|6522.2|6521.7|6520.7|6525.5|6524.5|6519.5|6518.5|174
1659616200000|2022-08-04 12:30:00|6521.5|6520.5|6525.5|6524.5|6526.2|6525.2|6518.7|6517.7|204
1659616500000|2022-08-04 12:35:00|6525.7|6524.7|6524.7|6523.7|6526.5|6525.5|6521.2|6520.2|113
1659616800000|2022-08-04 12:40:00|6525|6524|6523.2|6522.2|6525.5|6524.5|6521.2|6520.2|93
1659617100000|2022-08-04 12:45:00|6523.5|6522.5|6523.7|6522.7|6526.5|6525.5|6521.5|6520.5|144
1659617400000|2022-08-04 12:50:00|6523.5|6522.5|6525.2|6524.2|6526|6525|6520.5|6519.5|123
1659617700000|2022-08-04 12:55:00|6525.5|6524.5|6523.5|6522.5|6525.5|6524.5|6522|6521|162
1659618000000|2022-08-04 13:00:00|6523.2|6522.2|6513.5|6512.5|6523.5|6522.5|6512.2|6511.2|266
1659618300000|2022-08-04 13:05:00|6513.2|6512.2|6507.2|6506.2|6514.5|6513.5|6506|6505|340
1659618600000|2022-08-04 13:10:00|6507.5|6506.5|6513.5|6512.5|6513.7|6512.7|6506.5|6505.5|167
1659618900000|2022-08-04 13:15:00|6513.7|6512.7|6508.2|6507.2|6516.2|6515.2|6507.5|6506.5|195
1659619200000|2022-08-04 13:20:00|6508.5|6507.5|6511.5|6510.5|6512.2|6511.2|6506|6505|246
1659619500000|2022-08-04 13:25:00|6511.7|6510.7|6511|6510|6512|6511|6508.5|6507.5|200
1659619800000|2022-08-04 13:30:00|6512|6511|6512.5|6511.5|6517.5|6516.5|6510.2|6509.2|931
1659620100000|2022-08-04 13:35:00|6512.7|6511.7|6517.7|6516.7|6522.7|6521.7|6512|6511|829
1659620400000|2022-08-04 13:40:00|6517.5|6516.5|6524.7|6523.7|6526.5|6525.5|6516.5|6515.5|639
1659620700000|2022-08-04 13:45:00|6524.5|6523.5|6520.5|6519.5|6527|6526|6520.5|6519.5|449
1659621000000|2022-08-04 13:50:00|6520.7|6519.7|6518.7|6517.7|6522.5|6521.5|6513.5|6512.5|411
1659621300000|2022-08-04 13:55:00|6519|6518|6520.7|6519.7|6521.2|6520.2|6517.2|6516.2|372
1659621600000|2022-08-04 14:00:00|6521|6520|6522.2|6521.2|6524.7|6523.7|6518.2|6517.2|471
1659621900000|2022-08-04 14:05:00|6522|6521|6518.2|6517.2|6524.2|6523.2|6514.7|6513.7|378
1659622200000|2022-08-04 14:10:00|6518.3|6517.3|6513.3|6512.3|6520.6|6519.6|6512.6|6511.6|507
1659622500000|2022-08-04 14:15:00|6513.1|6512.1|6507.6|6506.6|6516.8|6515.8|6504.8|6503.8|533
1659622800000|2022-08-04 14:20:00|6507.8|6506.8|6509.3|6508.3|6511.3|6510.3|6504.3|6503.3|424
1659623100000|2022-08-04 14:25:00|6509.1|6508.1|6502.6|6501.6|6512.6|6511.6|6501.6|6500.6|411
1659623400000|2022-08-04 14:30:00|6502.8|6501.8|6499.8|6498.8|6507.6|6506.6|6499.8|6498.8|366
1659623700000|2022-08-04 14:35:00|6499.1|6498.1|6494.1|6493.1|6499.6|6498.6|6493.1|6492.1|457
1659624000000|2022-08-04 14:40:00|6494.3|6493.3|6502.8|6501.8|6505.3|6504.3|6494.1|6493.1|449
1659624300000|2022-08-04 14:45:00|6502.6|6501.6|6507.3|6506.3|6509.6|6508.6|6500.6|6499.6|519
1659624600000|2022-08-04 14:50:00|6507.1|6506.1|6507.8|6506.8|6509.6|6508.6|6506.3|6505.3|349
1659624900000|2022-08-04 14:55:00|6508.1|6507.1|6512.6|6511.6|6512.6|6511.6|6507.6|6506.6|492
1659625200000|2022-08-04 15:00:00|6512.8|6511.8|6507.8|6506.8|6515.1|6514.1|6507.3|6506.3|531
1659625500000|2022-08-04 15:05:00|6507.6|6506.6|6507.1|6506.1|6513.1|6512.1|6506.6|6505.6|479
1659625800000|2022-08-04 15:10:00|6506.8|6505.8|6505.1|6504.1|6509.6|6508.6|6504.1|6503.1|322
1659626100000|2022-08-04 15:15:00|6504.8|6503.8|6507.8|6506.8|6509.8|6508.8|6501.3|6500.3|1179
1659626400000|2022-08-04 15:20:00|6508.1|6507.1|6506.1|6505.1|6512.6|6511.6|6505.8|6504.8|746
1659626700000|2022-08-04 15:25:00|6506.3|6505.3|6511.6|6510.6|6512.1|6511.1|6506.1|6505.1|775
1659627000000|2022-08-04 15:30:00|6512.1|6510.1|6514.6|6512.6|6522.1|6520.1|6510.6|6508.6|2445
1659627300000|2022-08-04 15:35:00|6514.3|6512.3|6504.1|6502.1|6518.3|6516.3|6503.6|6501.6|855
1659627600000|2022-08-04 15:40:00|6503.8|6501.8|6510.6|6508.6|6511.8|6509.8|6503.6|6501.6|251
1659627900000|2022-08-04 15:45:00|6510.8|6508.8|6523.3|6521.3|6523.3|6521.3|6510.8|6508.8|267
1659628200000|2022-08-04 15:50:00|6523.1|6521.1|6523.8|6521.8|6525.8|6523.8|6521.3|6519.3|178
1659628500000|2022-08-04 15:55:00|6523.6|6521.6|6522.6|6520.6|6525.1|6523.1|6521.6|6519.6|154
1659628800000|2022-08-04 16:00:00|6522.8|6520.8|6521.8|6519.8|6525.8|6523.8|6521.1|6519.1|174
1659629100000|2022-08-04 16:05:00|6522.1|6520.1|6523.8|6521.8|6525.1|6523.1|6521.6|6519.6|194
1659629400000|2022-08-04 16:10:00|6524.1|6522.1|6524.8|6522.8|6530.3|6528.3|6523.1|6521.1|126
1659629700000|2022-08-04 16:15:00|6524.3|6522.3|6521.8|6519.8|6524.3|6522.3|6519.8|6517.8|106
1659630000000|2022-08-04 16:20:00|6521.6|6519.6|6524.8|6522.8|6524.8|6522.8|6520.6|6518.6|146
1659630300000|2022-08-04 16:25:00|6525.1|6523.1|6525.8|6523.8|6526.8|6524.8|6523.8|6521.8|73
1659630600000|2022-08-04 16:30:00|6525.6|6523.6|6522.3|6520.3|6525.6|6523.6|6520.6|6518.6|97
1659630900000|2022-08-04 16:35:00|6522.6|6520.6|6519.1|6517.1|6523.3|6521.3|6516.8|6514.8|102
1659631200000|2022-08-04 16:40:00|6518.8|6516.8|6516.3|6514.3|6519.3|6517.3|6514.1|6512.1|96
1659631500000|2022-08-04 16:45:00|6516.1|6514.1|6505.3|6503.3|6516.8|6514.8|6504.8|6502.8|141
1659631800000|2022-08-04 16:50:00|6505.1|6503.1|6507.1|6505.1|6508.6|6506.6|6505.1|6503.1|82
1659632100000|2022-08-04 16:55:00|6506.8|6504.8|6506.3|6504.3|6508.6|6506.6|6505.1|6503.1|77
1659632400000|2022-08-04 17:00:00|6506.1|6504.1|6507.3|6505.3|6510.3|6508.3|6506.1|6504.1|67
1659632700000|2022-08-04 17:05:00|6507.1|6505.1|6509.3|6507.3|6510.1|6508.1|6505.8|6503.8|20
1659633000000|2022-08-04 17:10:00|6509.6|6507.6|6513.3|6511.3|6515.1|6513.1|6508.8|6506.8|107
1659633300000|2022-08-04 17:15:00|6513.6|6511.6|6511.8|6509.8|6515.1|6513.1|6511.6|6509.6|93
1659633600000|2022-08-04 17:20:00|6512.1|6510.1|6510.3|6508.3|6512.8|6510.8|6508.1|6506.1|85
1659633900000|2022-08-04 17:25:00|6510.6|6508.6|6512.3|6510.3|6514.6|6512.6|6510.6|6508.6|35
1659634200000|2022-08-04 17:30:00|6512.1|6510.1|6516.6|6514.6|6516.6|6514.6|6511.3|6509.3|25
1659634500000|2022-08-04 17:35:00|6516.3|6514.3|6516.3|6514.3|6518.1|6516.1|6515.8|6513.8|22
1659634800000|2022-08-04 17:40:00|6516.6|6514.6|6514.8|6512.8|6516.8|6514.8|6513.8|6511.8|27
1659635100000|2022-08-04 17:45:00|6515.1|6513.1|6517.8|6515.8|6517.8|6515.8|6513.8|6511.8|12
1659635400000|2022-08-04 17:50:00|6518.1|6516.1|6515.8|6513.8|6518.1|6516.1|6514.3|6512.3|30
1659635700000|2022-08-04 17:55:00|6515.6|6513.6|6514.3|6512.3|6515.8|6513.8|6512.3|6510.3|32
1659636000000|2022-08-04 18:00:00|6514.6|6512.6|6515.1|6513.1|6515.3|6513.3|6511.8|6509.8|20
1659636300000|2022-08-04 18:05:00|6514.8|6512.8|6510.3|6508.3|6515.8|6513.8|6509.8|6507.8|5
1659636600000|2022-08-04 18:10:00|6510.1|6508.1|6508.3|6506.3|6511.8|6509.8|6506.8|6504.8|39
1659636900000|2022-08-04 18:15:00|6508.1|6506.1|6510.8|6508.8|6510.8|6508.8|6507.3|6505.3|22
1659637200000|2022-08-04 18:20:00|6510.6|6508.6|6509.6|6507.6|6511.3|6509.3|6509.3|6507.3|6
1659637500000|2022-08-04 18:25:00|6509.3|6507.3|6512.3|6510.3|6513.3|6511.3|6509.3|6507.3|18
1659637800000|2022-08-04 18:30:00|6512.6|6510.6|6512.1|6510.1|6513.6|6511.6|6511.3|6509.3|6
1659638100000|2022-08-04 18:35:00|6512.3|6510.3|6508.8|6506.8|6512.3|6510.3|6507.3|6505.3|55
1659638400000|2022-08-04 18:40:00|6508.6|6506.6|6509.3|6507.3|6509.6|6507.6|6503.6|6501.6|111
1659638700000|2022-08-04 18:45:00|6509.6|6507.6|6511.6|6509.6|6512.6|6510.6|6507.8|6505.8|120
1659639000000|2022-08-04 18:50:00|6511.8|6509.8|6511.8|6509.8|6514.3|6512.3|6511.1|6509.1|103
1659639300000|2022-08-04 18:55:00|6511.6|6509.6|6510.3|6508.3|6512.3|6510.3|6510.1|6508.1|55
1659639600000|2022-08-04 19:00:00|6510.1|6508.1|6511.6|6509.6|6511.6|6509.6|6508.8|6506.8|41
1659639900000|2022-08-04 19:05:00|6511.3|6509.3|6510.3|6508.3|6511.3|6509.3|6507.8|6505.8|50
1659640200000|2022-08-04 19:10:00|6510.6|6508.6|6513.1|6511.1|6515.6|6513.6|6510.3|6508.3|128
1659640500000|2022-08-04 19:15:00|6513.3|6511.3|6513.8|6511.8|6515.1|6513.1|6512.1|6510.1|64
1659640800000|2022-08-04 19:20:00|6513.6|6511.6|6508.6|6506.6|6513.6|6511.6|6508.6|6506.6|115
1659641100000|2022-08-04 19:25:00|6508.3|6506.3|6508.3|6506.3|6509.3|6507.3|6507.1|6505.1|37
1659641400000|2022-08-04 19:30:00|6508.1|6506.1|6504.6|6502.6|6508.8|6506.8|6504.6|6502.6|67
1659641700000|2022-08-04 19:35:00|6504.8|6502.8|6502.6|6500.6|6507.1|6505.1|6502.1|6500.1|90
1659642000000|2022-08-04 19:40:00|6502.8|6500.8|6500.6|6498.6|6504.1|6502.1|6500.1|6498.1|81
1659642300000|2022-08-04 19:45:00|6500.3|6498.3|6501.8|6499.8|6503.3|6501.3|6499.6|6497.6|123
1659642600000|2022-08-04 19:50:00|6502.1|6500.1|6506.6|6504.6|6506.8|6504.8|6502.1|6500.1|197
1659642900000|2022-08-04 19:55:00|6506.8|6504.8|6503.8|6501.8|6506.8|6504.8|6501.8|6499.8|362
1659643200000|2022-08-04 20:00:00|6504.4|6500.4|6509.4|6505.4|6511.5|6507.5|6504.4|6500.4|0
1659643500000|2022-08-04 20:05:00|6509.6|6505.6|6506.5|6502.5|6510|6506|6506.5|6502.5|0
1659643800000|2022-08-04 20:10:00|6506.9|6502.9|6505.5|6501.5|6507.2|6503.2|6504.4|6500.4|0
1659644100000|2022-08-04 20:15:00|6505.4|6501.4|6504.4|6500.4|6505.4|6501.4|6502.7|6498.7|0
1659644400000|2022-08-04 20:20:00|6504.6|6500.6|6504.1|6500.1|6504.6|6500.6|6503.3|6499.3|0
1659644700000|2022-08-04 20:25:00|6504.3|6500.3|6504.5|6500.5|6504.8|6500.8|6504.1|6500.1|0
1659645000000|2022-08-04 20:30:00|6504.2|6500.2|6504.9|6500.9|6505.2|6501.2|6504.2|6500.2|0
1659645300000|2022-08-04 20:35:00|6505.9|6501.9|6505.2|6501.2|6506.3|6502.3|6504.5|6500.5|0
1659645600000|2022-08-04 20:40:00|6504.9|6500.9|6504.2|6500.2|6505.2|6501.2|6504.2|6500.2|0
1659645900000|2022-08-04 20:45:00|6504.5|6500.5|6505.6|6501.6|6506.6|6502.6|6504.5|6500.5|0
1659646200000|2022-08-04 20:50:00|6505.8|6501.8|6505.7|6501.7|6506.4|6502.4|6505.4|6501.4|0
1659646500000|2022-08-04 20:55:00|6505.6|6501.6|6504.6|6500.6|6505.7|6501.7|6504.2|6500.2|0
1659646800000|2022-08-04 21:00:00|6505.1|6501.1|6505.4|6501.4|6505.4|6501.4|6505|6501|0
1659647100000|2022-08-04 21:05:00|6505.2|6501.2|6505.2|6501.2|6505.4|6501.4|6505.2|6501.2|0
1659647400000|2022-08-04 21:10:00|6505.6|6501.6|6505.6|6501.6|6505.9|6501.9|6505.4|6501.4|0
1659647700000|2022-08-04 21:15:00|6505.7|6501.7|6505.9|6501.9|6505.9|6501.9|6505.7|6501.7|0
1659648000000|2022-08-04 21:20:00|6505.7|6501.7|6505.4|6501.4|6505.7|6501.7|6505.4|6501.4|0
1659648300000|2022-08-04 21:25:00|6505.2|6501.2|6505.4|6501.4|6505.6|6501.6|6505.2|6501.2|0
1659648900000|2022-08-04 21:35:00|6505.6|6501.6|6505.2|6501.2|6505.6|6501.6|6505|6501|0
1659649200000|2022-08-04 21:40:00|6505.4|6501.4|6506.1|6502.1|6506.4|6502.4|6505.4|6501.4|0
1659649500000|2022-08-04 21:45:00|6506.4|6502.4|6506.3|6502.3|6507|6503|6505.6|6501.6|0
1659649800000|2022-08-04 21:50:00|6506.1|6502.1|6506.6|6502.6|6507|6503|6505.7|6501.7|0
1659650100000|2022-08-04 21:55:00|6506.5|6502.5|6505.2|6501.2|6506.5|6502.5|6505.2|6501.2|0
1659650400000|2022-08-04 22:00:00|6505.3|6501.3|6505|6501|6505.9|6501.9|6503.3|6499.3|0
1659650700000|2022-08-04 22:05:00|6505.2|6501.2|6502.7|6498.7|6505.7|6501.7|6502.7|6498.7|0
1659651000000|2022-08-04 22:10:00|6502.8|6498.8|6503.2|6499.2|6504.4|6500.4|6501.9|6497.9|0
1659651300000|2022-08-04 22:15:00|6503.4|6499.4|6504.8|6500.8|6505.1|6501.1|6503.2|6499.2|0
1659651600000|2022-08-04 22:20:00|6504.9|6500.9|6505.8|6501.8|6507.2|6503.2|6504.9|6500.9|0
1659651900000|2022-08-04 22:25:00|6505.6|6501.6|6505.1|6501.1|6505.6|6501.6|6504.4|6500.4|0
1659652200000|2022-08-04 22:30:00|6505.3|6501.3|6506.5|6502.5|6506.8|6502.8|6505.1|6501.1|0
1659652500000|2022-08-04 22:35:00|6506.3|6502.3|6506.8|6502.8|6507.2|6503.2|6505.8|6501.8|0
1659652800000|2022-08-04 22:40:00|6506.9|6502.9|6506.5|6502.5|6507.9|6503.9|6506.5|6502.5|0
1659653100000|2022-08-04 22:45:00|6506.3|6502.3|6506.2|6502.2|6506.8|6502.8|6505.8|6501.8|0
1659653400000|2022-08-04 22:50:00|6506.1|6502.1|6506.5|6502.5|6506.8|6502.8|6505.8|6501.8|0
1659653700000|2022-08-04 22:55:00|6506.2|6502.2|6506.2|6502.2|6507.2|6503.2|6506.2|6502.2|0
1659654000000|2022-08-04 23:00:00|6506.5|6502.5|6508.6|6504.6|6509.6|6505.6|6506.2|6502.2|0
1659654300000|2022-08-04 23:05:00|6509.3|6505.3|6510.4|6506.4|6511.2|6507.2|6509.3|6505.3|0
1659654600000|2022-08-04 23:10:00|6510.7|6506.7|6509.6|6505.6|6511.7|6507.7|6509.6|6505.6|0
1659654900000|2022-08-04 23:15:00|6509.1|6506.1|6509.1|6506.1|6510.2|6507.2|6508.8|6505.8|0
1659655200000|2022-08-04 23:20:00|6509.5|6506.5|6509.8|6506.8|6510.2|6507.2|6508.8|6505.8|0
1659655500000|2022-08-04 23:25:00|6510.2|6507.2|6508.8|6505.8|6510.2|6507.2|6508.8|6505.8|0
1659655800000|2022-08-04 23:30:00|6508.4|6505.4|6509.7|6506.7|6510.7|6507.7|6508.4|6505.4|0
1659656100000|2022-08-04 23:35:00|6509.8|6506.8|6510.2|6507.2|6510.5|6507.5|6509.5|6506.5|0
1659656400000|2022-08-04 23:40:00|6509.8|6506.8|6510.2|6507.2|6510.2|6507.2|6509.5|6506.5|0
1659656700000|2022-08-04 23:45:00|6510|6507|6510.7|6507.7|6510.8|6507.8|6509.5|6506.5|0
1659657000000|2022-08-04 23:50:00|6510.8|6507.8|6509.8|6506.8|6511|6508|6509.4|6506.4|0
1659657300000|2022-08-04 23:55:00|6509.4|6506.4|6506.3|6503.3|6509.4|6506.4|6506.3|6503.3|0
1659657600000|2022-08-05 00:00:00|6506.4|6503.4|6506.7|6503.7|6510.9|6507.9|6506.3|6503.3|0
1659657900000|2022-08-05 00:05:00|6506.8|6503.8|6508.2|6505.2|6508.9|6505.9|6506|6503|0
1659658200000|2022-08-05 00:10:00|6507.6|6504.6|6507|6504|6508.3|6505.3|6505.6|6502.6|0
1659658500000|2022-08-05 00:15:00|6507.1|6504.1|6511.2|6508.2|6514.6|6511.6|6507|6504|0
1659658800000|2022-08-05 00:20:00|6512|6509|6511.3|6508.3|6514.6|6511.6|6511.2|6508.2|0
1659659100000|2022-08-05 00:25:00|6512.2|6509.2|6513|6510|6513|6510|6511.3|6508.3|0
1659659400000|2022-08-05 00:30:00|6512.2|6509.2|6511.6|6508.6|6513|6510|6511.3|6508.3|0
1659659700000|2022-08-05 00:35:00|6512.5|6509.5|6511.6|6508.6|6513.3|6510.3|6511.6|6508.6|0
1659660000000|2022-08-05 00:40:00|6509.9|6506.9|6508.1|6505.1|6509.9|6506.9|6508.1|6505.1|0
1659660300000|2022-08-05 00:45:00|6509.8|6506.8|6509.8|6506.8|6511.5|6508.5|6509.8|6506.8|0
1659660600000|2022-08-05 00:50:00|6511.5|6508.5|6509.8|6506.8|6511.6|6508.6|6509.8|6506.8|0
1659660900000|2022-08-05 00:55:00|6509.9|6506.9|6511.5|6508.5|6513.3|6510.3|6509.9|6506.9|0
1659661200000|2022-08-05 01:00:00|6510.7|6507.7|6513.2|6510.2|6513.2|6510.2|6510.7|6507.7|0
1659661500000|2022-08-05 01:05:00|6513.3|6510.3|6516.5|6513.5|6516.5|6513.5|6513.2|6510.2|0
1659661800000|2022-08-05 01:10:00|6516.4|6513.4|6516.5|6513.5|6516.5|6513.5|6514.7|6511.7|0
1659662100000|2022-08-05 01:15:00|6517.3|6514.3|6518.2|6515.2|6518.3|6515.3|6516.5|6513.5|0
1659662400000|2022-08-05 01:20:00|6518.3|6515.3|6518.2|6515.2|6518.3|6515.3|6516.5|6513.5|0
1659662700000|2022-08-05 01:25:00|6518.3|6515.3|6514.8|6511.8|6518.3|6515.3|6514.8|6511.8|0
1659663000000|2022-08-05 01:30:00|6513.1|6510.1|6513.1|6510.1|6516.5|6513.5|6513.1|6510.1|0
1659663300000|2022-08-05 01:35:00|6513|6510|6513.1|6510.1|6514.8|6511.8|6513|6510|0
1659663600000|2022-08-05 01:40:00|6513.9|6510.9|6514.9|6511.9|6516.6|6513.6|6513.1|6510.1|0
1659663900000|2022-08-05 01:45:00|6514.8|6511.8|6520.2|6517.2|6520.2|6517.2|6514.8|6511.8|0
1659664200000|2022-08-05 01:50:00|6520.3|6517.3|6520.6|6517.6|6522.3|6519.3|6518.5|6515.5|0
1659664500000|2022-08-05 01:55:00|6521.5|6518.5|6520.6|6517.6|6521.5|6518.5|6520.6|6517.6|0
1659664800000|2022-08-05 02:00:00|6522.3|6519.3|6520.6|6517.6|6522.3|6519.3|6518.9|6515.9|0
1659665100000|2022-08-05 02:05:00|6522.3|6519.3|6522.3|6519.3|6522.3|6519.3|6522.3|6519.3|0
1659665400000|2022-08-05 02:10:00|6520.6|6517.6|6520.6|6517.6|6522.3|6519.3|6520.6|6517.6|0
1659666000000|2022-08-05 02:20:00|6521.5|6518.5|6520.6|6517.6|6522.3|6519.3|6520.6|6517.6|0
1659666300000|2022-08-05 02:25:00|6522.3|6519.3|6520.6|6517.6|6522.3|6519.3|6520.6|6517.6|0
1659666600000|2022-08-05 02:30:00|6521.5|6518.5|6524.1|6521.1|6524.1|6521.1|6520.6|6517.6|0
1659666900000|2022-08-05 02:35:00|6524|6521|6522.2|6519.2|6524|6521|6522.2|6519.2|0
1659667200000|2022-08-05 02:40:00|6522.3|6519.3|6523.9|6520.9|6523.9|6520.9|6522.2|6519.2|0
1659667500000|2022-08-05 02:45:00|6522.2|6519.2|6522.2|6519.2|6522.2|6519.2|6522.2|6519.2|0
1659668400000|2022-08-05 03:00:00|6522.3|6519.3|6522.3|6519.3|6522.3|6519.3|6522.3|6519.3|0
1659668700000|2022-08-05 03:05:00|6520.6|6517.6|6520.5|6517.5|6520.6|6517.6|6518.8|6515.8|0
1659669000000|2022-08-05 03:10:00|6519.7|6516.7|6518.9|6515.9|6520.6|6517.6|6518.8|6515.8|0
1659669300000|2022-08-05 03:15:00|6518.8|6515.8|6518.9|6515.9|6518.9|6515.9|6518.8|6515.8|0
1659669600000|2022-08-05 03:20:00|6519.7|6516.7|6520.6|6517.6|6520.6|6517.6|6519.7|6516.7|0
1659670200000|2022-08-05 03:30:00|6518.9|6515.9|6520.6|6517.6|6520.6|6517.6|6518.9|6515.9|0
1659670800000|2022-08-05 03:40:00|6518.9|6515.9|6518.9|6515.9|6518.9|6515.9|6518.9|6515.9|0
1659671100000|2022-08-05 03:45:00|6518.8|6515.8|6518.8|6515.8|6518.9|6515.9|6518.8|6515.8|0
1659671400000|2022-08-05 03:50:00|6518.9|6515.9|6520.6|6517.6|6520.6|6517.6|6518.9|6515.9|0
1659671700000|2022-08-05 03:55:00|6521.4|6518.4|6522.3|6519.3|6522.3|6519.3|6520.6|6517.6|0
1659672000000|2022-08-05 04:00:00|6524|6521|6522.3|6519.3|6524|6521|6522.3|6519.3|0
1659672300000|2022-08-05 04:05:00|6523.9|6520.9|6523.9|6520.9|6524|6521|6523.9|6520.9|0
1659672600000|2022-08-05 04:10:00|6524|6521|6523.9|6520.9|6524|6521|6523.9|6520.9|0
1659672900000|2022-08-05 04:15:00|6524|6521|6523.9|6520.9|6524|6521|6523.9|6520.9|0
1659673200000|2022-08-05 04:20:00|6522.2|6519.2|6522.2|6519.2|6522.2|6519.2|6522.2|6519.2|0
1659674100000|2022-08-05 04:35:00|6523.9|6520.9|6523.9|6520.9|6523.9|6520.9|6522.2|6519.2|0
1659674400000|2022-08-05 04:40:00|6527.3|6524.3|6525.4|6522.4|6527.3|6524.3|6525.3|6522.3|0
1659675000000|2022-08-05 04:50:00|6523.7|6520.7|6525.4|6522.4|6525.4|6522.4|6523.7|6520.7|0
1659675300000|2022-08-05 04:55:00|6523.7|6520.7|6523.7|6520.7|6525.4|6522.4|6523.7|6520.7|0
1659675600000|2022-08-05 05:00:00|6524.6|6521.6|6523.6|6520.6|6525.4|6522.4|6521.9|6518.9|0
1659675900000|2022-08-05 05:05:00|6521.9|6518.9|6520.2|6517.2|6522.7|6519.7|6520.2|6517.2|0
1659676200000|2022-08-05 05:10:00|6519.3|6516.3|6520.2|6517.2|6521.1|6518.1|6518.5|6515.5|0
1659676500000|2022-08-05 05:15:00|6518.5|6515.5|6518.4|6515.4|6520.3|6517.3|6517.6|6514.6|0
1659676800000|2022-08-05 05:20:00|6517.6|6514.6|6519.4|6516.4|6519.4|6516.4|6517.6|6514.6|0
1659677100000|2022-08-05 05:25:00|6517.7|6514.7|6517.7|6514.7|6517.7|6514.7|6517.7|6514.7|0
1659677400000|2022-08-05 05:30:00|6519.4|6516.4|6517.7|6514.7|6519.4|6516.4|6517.7|6514.7|0
1659677700000|2022-08-05 05:35:00|6517.6|6514.6|6519.4|6516.4|6519.4|6516.4|6517.6|6514.6|0
1659678000000|2022-08-05 05:40:00|6519.3|6516.3|6521.1|6518.1|6521.1|6518.1|6518.5|6515.5|0
1659678300000|2022-08-05 05:45:00|6521.2|6518.2|6517.8|6514.8|6523|6520|6517.8|6514.8|0
1659678600000|2022-08-05 05:50:00|6516.1|6513.1|6517|6514|6517|6514|6516.1|6513.1|0
1659678900000|2022-08-05 05:55:00|6517.8|6514.8|6519.6|6516.6|6519.6|6516.6|6516.2|6513.2|0
1659679200000|2022-08-05 06:00:00|6520.1|6516.1|6523.3|6521.3|6523.3|6521.3|6518.1|6516.1|172
1659679500000|2022-08-05 06:05:00|6523.6|6521.6|6525.1|6523.1|6525.3|6523.3|6521.6|6519.6|58
1659679800000|2022-08-05 06:10:00|6525.3|6523.3|6522.8|6520.8|6526.1|6524.1|6522.8|6520.8|49
1659680100000|2022-08-05 06:15:00|6523.1|6521.1|6523.1|6521.1|6523.8|6521.8|6521.3|6519.3|35
1659680400000|2022-08-05 06:20:00|6522.8|6520.8|6522.8|6520.8|6523.8|6521.8|6520.3|6518.3|72
1659680700000|2022-08-05 06:25:00|6523.1|6521.1|6522.3|6520.3|6523.6|6521.6|6520.8|6518.8|29
1659681000000|2022-08-05 06:30:00|6522.1|6520.1|6521.8|6519.8|6522.1|6520.1|6519.8|6517.8|34
1659681300000|2022-08-05 06:35:00|6521.6|6519.6|6518.8|6516.8|6522.6|6520.6|6517.8|6515.8|44
1659681600000|2022-08-05 06:40:00|6519.1|6517.1|6519.3|6517.3|6519.8|6517.8|6516.6|6514.6|61
1659681900000|2022-08-05 06:45:00|6519.1|6517.1|6518.3|6516.3|6520.3|6518.3|6518.1|6516.1|49
1659682200000|2022-08-05 06:50:00|6518.8|6516.8|6516.3|6514.3|6520.6|6518.6|6516.1|6514.1|46
1659682500000|2022-08-05 06:55:00|6516.1|6514.1|6512.1|6510.1|6516.1|6514.1|6509.8|6507.8|230
1659682800000|2022-08-05 07:00:00|6511.6|6510.6|6504.6|6503.6|6515.3|6514.3|6503.8|6502.8|1641
1659683100000|2022-08-05 07:05:00|6504.3|6503.3|6510.8|6509.8|6511.3|6510.3|6503.1|6502.1|679
1659683400000|2022-08-05 07:10:00|6510.6|6509.6|6512.3|6511.3|6516.6|6515.6|6506.6|6505.6|432
1659683700000|2022-08-05 07:15:00|6512.1|6511.1|6511.8|6510.8|6515.3|6514.3|6508.6|6507.6|386
1659684000000|2022-08-05 07:20:00|6511.6|6510.6|6515.3|6514.3|6518.3|6517.3|6511.6|6510.6|344
1659684300000|2022-08-05 07:25:00|6515.6|6514.6|6515.8|6514.8|6520.1|6519.1|6514.6|6513.6|246
1659684600000|2022-08-05 07:30:00|6515.6|6514.6|6517.3|6516.3|6521.3|6520.3|6515.3|6514.3|292
1659684900000|2022-08-05 07:35:00|6517.1|6516.1|6519.8|6518.8|6523.6|6522.6|6516.8|6515.8|225
1659685200000|2022-08-05 07:40:00|6520|6519|6518.5|6517.5|6520.8|6519.8|6515.8|6514.8|300
1659685500000|2022-08-05 07:45:00|6518.3|6517.3|6513.5|6512.5|6521.8|6520.8|6513.5|6512.5|234
1659685800000|2022-08-05 07:50:00|6513.8|6512.8|6517.5|6516.5|6517.5|6516.5|6511.3|6510.3|202
1659686100000|2022-08-05 07:55:00|6517.8|6516.8|6516|6515|6517.8|6516.8|6513.8|6512.8|204
1659686400000|2022-08-05 08:00:00|6515.8|6514.8|6512.3|6511.3|6516|6515|6510.3|6509.3|203
1659686700000|2022-08-05 08:05:00|6512.8|6511.8|6513|6512|6514.8|6513.8|6511.3|6510.3|123
1659687000000|2022-08-05 08:10:00|6512.8|6511.8|6508.3|6507.3|6512.8|6511.8|6507|6506|197
1659687300000|2022-08-05 08:15:00|6508.5|6507.5|6502.5|6501.5|6508.8|6507.8|6500.8|6499.8|337
1659687600000|2022-08-05 08:20:00|6502.8|6501.8|6503|6502|6504.8|6503.8|6499|6498|246
1659687900000|2022-08-05 08:25:00|6503.3|6502.3|6496.5|6495.5|6503.3|6502.3|6496|6495|457
1659688200000|2022-08-05 08:30:00|6496.3|6495.3|6497|6496|6498.5|6497.5|6495.3|6494.3|410
1659688500000|2022-08-05 08:35:00|6496.8|6495.8|6495|6494|6498.3|6497.3|6494.3|6493.3|287
1659688800000|2022-08-05 08:40:00|6495.3|6494.3|6483|6482|6496.3|6495.3|6483|6482|561
1659689100000|2022-08-05 08:45:00|6483.3|6482.3|6482.3|6481.3|6487.3|6486.3|6479.8|6478.8|395
1659689400000|2022-08-05 08:50:00|6482.8|6481.8|6486.8|6485.8|6486.8|6485.8|6481|6480|309
1659689700000|2022-08-05 08:55:00|6487|6486|6484.8|6483.8|6487.8|6486.8|6482.3|6481.3|212
1659690000000|2022-08-05 09:00:00|6485.3|6484.3|6485.8|6484.8|6487|6486|6483.3|6482.3|240
1659690300000|2022-08-05 09:05:00|6486|6485|6479|6478|6487.3|6486.3|6479|6478|258
1659690600000|2022-08-05 09:10:00|6478.8|6477.8|6482.5|6481.5|6483|6482|6478|6477|357
1659690900000|2022-08-05 09:15:00|6482.3|6481.3|6484.8|6483.8|6484.8|6483.8|6481.8|6480.8|274
1659691200000|2022-08-05 09:20:00|6485|6484|6484|6483|6485.5|6484.5|6482.8|6481.8|212
1659691500000|2022-08-05 09:25:00|6484.3|6483.3|6480.5|6479.5|6486.3|6485.3|6480.3|6479.3|177
1659691800000|2022-08-05 09:30:00|6480.8|6479.8|6481.5|6480.5|6484.3|6483.3|6479.3|6478.3|119
1659692100000|2022-08-05 09:35:00|6481.8|6480.8|6484.8|6483.8|6486.3|6485.3|6481.8|6480.8|194
1659692400000|2022-08-05 09:40:00|6485|6484|6485|6484|6487.3|6486.3|6483.8|6482.8|167
1659692700000|2022-08-05 09:45:00|6484.8|6483.8|6481.5|6480.5|6485.3|6484.3|6473.3|6472.3|425
1659693000000|2022-08-05 09:50:00|6481.3|6480.3|6488.5|6487.5|6493.3|6492.3|6481.3|6480.3|709
1659693300000|2022-08-05 09:55:00|6488.3|6487.3|6490|6489|6491.3|6490.3|6486.5|6485.5|330
1659693600000|2022-08-05 10:00:00|6490.3|6489.3|6479.5|6478.5|6490.5|6489.5|6476.8|6475.8|311
1659693900000|2022-08-05 10:05:00|6479.3|6478.3|6482.5|6481.5|6483|6482|6476.3|6475.3|217
1659694200000|2022-08-05 10:10:00|6482.3|6481.3|6477.3|6476.3|6482.3|6481.3|6474.8|6473.8|133
1659694500000|2022-08-05 10:15:00|6477|6476|6479.8|6478.8|6482.3|6481.3|6477|6476|144
1659694800000|2022-08-05 10:20:00|6480|6479|6479.8|6478.8|6480.5|6479.5|6477.5|6476.5|150
1659695100000|2022-08-05 10:25:00|6480|6479|6482.3|6481.3|6482.8|6481.8|6478|6477|124
1659695400000|2022-08-05 10:30:00|6482|6481|6480.5|6479.5|6483|6482|6478.8|6477.8|159
1659695700000|2022-08-05 10:35:00|6480.8|6479.8|6478.3|6477.3|6483.3|6482.3|6478.3|6477.3|140
1659696000000|2022-08-05 10:40:00|6478|6477|6481.5|6480.5|6481.8|6480.8|6477.3|6476.3|124
1659696300000|2022-08-05 10:45:00|6481.8|6480.8|6481.8|6480.8|6482.8|6481.8|6479.8|6478.8|149
1659696600000|2022-08-05 10:50:00|6482|6481|6484.3|6483.3|6485.8|6484.8|6481.3|6480.3|80
1659696900000|2022-08-05 10:55:00|6484.5|6483.5|6481.3|6480.3|6484.5|6483.5|6477.3|6476.3|172
1659697200000|2022-08-05 11:00:00|6481.5|6480.5|6476.8|6475.8|6484.3|6483.3|6476.8|6475.8|243
1659697500000|2022-08-05 11:05:00|6477|6476|6476.3|6475.3|6477.5|6476.5|6474.3|6473.3|184
1659697800000|2022-08-05 11:10:00|6476.5|6475.5|6476.8|6475.8|6478.3|6477.3|6476.5|6475.5|203
1659698100000|2022-08-05 11:15:00|6476.3|6475.3|6478.8|6477.8|6479.3|6478.3|6475|6474|231
1659698400000|2022-08-05 11:20:00|6479|6478|6480.3|6479.3|6480.3|6479.3|6476.5|6475.5|155
1659698700000|2022-08-05 11:25:00|6480.5|6479.5|6482|6481|6483.5|6482.5|6480.5|6479.5|173
1659699000000|2022-08-05 11:30:00|6482.3|6481.3|6483.3|6482.3|6483.3|6482.3|6480.5|6479.5|109
1659699300000|2022-08-05 11:35:00|6483.5|6482.5|6486.8|6485.8|6488.3|6487.3|6483|6482|160
1659699600000|2022-08-05 11:40:00|6486.6|6485.6|6485.8|6484.8|6488.1|6487.1|6485.1|6484.1|209
1659699900000|2022-08-05 11:45:00|6486.1|6485.1|6488.1|6487.1|6488.1|6487.1|6485.8|6484.8|106
1659700200000|2022-08-05 11:50:00|6487.8|6486.8|6487.8|6486.8|6492.1|6491.1|6487.1|6486.1|264
1659700500000|2022-08-05 11:55:00|6488.1|6487.1|6488.1|6487.1|6489.1|6488.1|6486.6|6485.6|76
1659700800000|2022-08-05 12:00:00|6488.3|6487.3|6492.1|6491.1|6492.1|6491.1|6486.6|6485.6|188
1659701100000|2022-08-05 12:05:00|6492.3|6491.3|6488.1|6487.1|6493.1|6492.1|6488.1|6487.1|184
1659701400000|2022-08-05 12:10:00|6488.3|6487.3|6489.1|6488.1|6490.6|6489.6|6488.1|6487.1|114
1659701700000|2022-08-05 12:15:00|6489.6|6488.6|6490.8|6489.8|6492.1|6491.1|6489.1|6488.1|147
1659702000000|2022-08-05 12:20:00|6490.6|6489.6|6490.6|6489.6|6492.3|6491.3|6489.6|6488.6|182
1659702300000|2022-08-05 12:25:00|6490.3|6489.3|6491.8|6490.8|6493.8|6492.8|6489.8|6488.8|199
1659702600000|2022-08-05 12:30:00|6492.3|6491.3|6464.8|6463.8|6492.3|6491.3|6458.8|6457.8|1934
1659702900000|2022-08-05 12:35:00|6465.3|6464.3|6474.8|6473.8|6479.6|6478.6|6462.3|6461.3|913
1659703200000|2022-08-05 12:40:00|6474.6|6473.6|6474.8|6473.8|6481.3|6480.3|6467.1|6466.1|601
1659703500000|2022-08-05 12:45:00|6474.3|6473.3|6459.3|6458.3|6474.8|6473.8|6458.3|6457.3|662
1659703800000|2022-08-05 12:50:00|6459.6|6458.6|6457.6|6456.6|6467.6|6466.6|6456.8|6455.8|442
1659704100000|2022-08-05 12:55:00|6457.8|6456.8|6463.8|6462.8|6464.8|6463.8|6453.6|6452.6|365
1659704400000|2022-08-05 13:00:00|6463.6|6462.6|6462.6|6461.6|6472.8|6471.8|6461.1|6460.1|470
1659704700000|2022-08-05 13:05:00|6462.3|6461.3|6454.1|6453.1|6464.3|6463.3|6453.3|6452.3|355
1659705000000|2022-08-05 13:10:00|6453.8|6452.8|6452.8|6451.8|6457.3|6456.3|6449.3|6448.3|392
1659705300000|2022-08-05 13:15:00|6452.6|6451.6|6470.8|6469.8|6471.6|6470.6|6452.1|6451.1|490
1659705600000|2022-08-05 13:20:00|6471.1|6470.1|6470.8|6469.8|6475.6|6474.6|6468.3|6467.3|431
1659705900000|2022-08-05 13:25:00|6471.1|6470.1|6464.8|6463.8|6472.1|6471.1|6463.3|6462.3|300
1659706200000|2022-08-05 13:30:00|6465.1|6464.1|6474.8|6473.8|6477.1|6476.1|6464.8|6463.8|738
1659706500000|2022-08-05 13:35:00|6475.1|6474.1|6476.8|6475.8|6477.8|6476.8|6471.3|6470.3|517
1659706800000|2022-08-05 13:40:00|6477.3|6476.3|6478.1|6477.1|6482.1|6481.1|6472.3|6471.3|453
1659707100000|2022-08-05 13:45:00|6478.3|6477.3|6477.3|6476.3|6480.3|6479.3|6472.1|6471.1|505
1659707400000|2022-08-05 13:50:00|6477.6|6476.6|6484.3|6483.3|6485.1|6484.1|6475.8|6474.8|338
1659707700000|2022-08-05 13:55:00|6484.6|6483.6|6476.1|6475.1|6484.8|6483.8|6472.1|6471.1|355
1659708000000|2022-08-05 14:00:00|6475.8|6474.8|6482.6|6481.6|6483.3|6482.3|6471.6|6470.6|617
1659708300000|2022-08-05 14:05:00|6482.8|6481.8|6489.8|6488.8|6490.1|6489.1|6481.8|6480.8|518
1659708600000|2022-08-05 14:10:00|6489.3|6488.3|6494.8|6493.8|6496.8|6495.8|6486.1|6485.1|534
1659708900000|2022-08-05 14:15:00|6495.1|6494.1|6492.8|6491.8|6500.8|6499.8|6492.1|6491.1|360
1659709200000|2022-08-05 14:20:00|6493.1|6492.1|6497.1|6496.1|6498.8|6497.8|6490.6|6489.6|215
1659709500000|2022-08-05 14:25:00|6496.8|6495.8|6498.8|6497.8|6499.1|6498.1|6492.6|6491.6|370
1659709800000|2022-08-05 14:30:00|6499.1|6498.1|6486.3|6485.3|6499.1|6498.1|6485.8|6484.8|346
1659710100000|2022-08-05 14:35:00|6486.6|6485.6|6489.1|6488.1|6491.1|6490.1|6485.8|6484.8|232
1659710400000|2022-08-05 14:40:00|6489.3|6488.3|6488.3|6487.3|6490.8|6489.8|6486.6|6485.6|309
1659710700000|2022-08-05 14:45:00|6488.6|6487.6|6489.3|6488.3|6491.8|6490.8|6487.6|6486.6|149
1659711000000|2022-08-05 14:50:00|6489.6|6488.6|6490.3|6489.3|6490.3|6489.3|6485.8|6484.8|207
1659711300000|2022-08-05 14:55:00|6490.6|6489.6|6487.1|6486.1|6491.8|6490.8|6486.1|6485.1|278
1659711600000|2022-08-05 15:00:00|6486.8|6485.8|6483.1|6482.1|6487.6|6486.6|6480.6|6479.6|464
1659711900000|2022-08-05 15:05:00|6482.8|6481.8|6483.6|6482.6|6484.3|6483.3|6479.6|6478.6|250
1659712200000|2022-08-05 15:10:00|6483.8|6482.8|6475.1|6474.1|6484.1|6483.1|6474.8|6473.8|296
1659712500000|2022-08-05 15:15:00|6474.8|6473.8|6475.6|6474.6|6477.6|6476.6|6473.8|6472.8|317
1659712800000|2022-08-05 15:20:00|6475.8|6474.8|6470.1|6469.1|6477.3|6476.3|6467.6|6466.6|737
1659713100000|2022-08-05 15:25:00|6469.8|6468.8|6464.6|6463.6|6470.6|6469.6|6463.1|6462.1|1274
1659713400000|2022-08-05 15:30:00|6465.1|6463.1|6472.1|6470.1|6472.1|6470.1|6463.6|6461.6|1612
1659713700000|2022-08-05 15:35:00|6471.8|6469.8|6470.6|6468.6|6475.1|6473.1|6468.6|6466.6|1263
1659714000000|2022-08-05 15:40:00|6470.3|6468.3|6473.3|6471.3|6474.3|6472.3|6468.1|6466.1|427
1659714300000|2022-08-05 15:45:00|6473.1|6471.1|6471.8|6469.8|6475.6|6473.6|6469.8|6467.8|182
1659714600000|2022-08-05 15:50:00|6471.6|6469.6|6473.6|6471.6|6477.8|6475.8|6470.1|6468.1|110
1659714900000|2022-08-05 15:55:00|6473.3|6471.3|6469.1|6467.1|6474.8|6472.8|6468.6|6466.6|174
1659715200000|2022-08-05 16:00:00|6468.8|6466.8|6477.1|6475.1|6477.8|6475.8|6468.6|6466.6|210
1659715500000|2022-08-05 16:05:00|6477.3|6475.3|6476.3|6474.3|6480.3|6478.3|6474.8|6472.8|147
1659715800000|2022-08-05 16:10:00|6476.6|6474.6|6480.3|6478.3|6481.1|6479.1|6475.1|6473.1|133
1659716100000|2022-08-05 16:15:00|6480.6|6478.6|6483.6|6481.6|6486.1|6484.1|6480.1|6478.1|178
1659716400000|2022-08-05 16:20:00|6483.1|6481.1|6478.3|6476.3|6484.8|6482.8|6476.8|6474.8|68
1659716700000|2022-08-05 16:25:00|6478.6|6476.6|6479.3|6477.3|6481.1|6479.1|6477.3|6475.3|109
1659717000000|2022-08-05 16:30:00|6479.1|6477.1|6476.3|6474.3|6479.8|6477.8|6475.3|6473.3|96
1659717300000|2022-08-05 16:35:00|6476.6|6474.6|6475.3|6473.3|6479.6|6477.6|6475.1|6473.1|78
1659717600000|2022-08-05 16:40:00|6475.1|6473.1|6479.3|6477.3|6480.8|6478.8|6474.3|6472.3|100
1659717900000|2022-08-05 16:45:00|6479.1|6477.1|6486.3|6484.3|6487.8|6485.8|6479.1|6477.1|156
1659718200000|2022-08-05 16:50:00|6486.1|6484.1|6483.8|6481.8|6487.6|6485.6|6482.3|6480.3|123
1659718500000|2022-08-05 16:55:00|6484.1|6482.1|6486.3|6484.3|6486.6|6484.6|6481.8|6479.8|136
1659718800000|2022-08-05 17:00:00|6486.6|6484.6|6489.8|6487.8|6489.8|6487.8|6485.3|6483.3|82
1659719100000|2022-08-05 17:05:00|6489.6|6487.6|6491.3|6489.3|6491.8|6489.8|6487.8|6485.8|71
1659719400000|2022-08-05 17:10:00|6491.6|6489.6|6491.8|6489.8|6493.6|6491.6|6490.1|6488.1|77
1659719700000|2022-08-05 17:15:00|6492.1|6490.1|6489.1|6487.1|6493.3|6491.3|6487.8|6485.8|102
1659720000000|2022-08-05 17:20:00|6489.3|6487.3|6490.3|6488.3|6490.6|6488.6|6486.1|6484.1|126
1659720300000|2022-08-05 17:25:00|6490.6|6488.6|6490.1|6488.1|6494.1|6492.1|6489.3|6487.3|192
1659720600000|2022-08-05 17:30:00|6490.3|6488.3|6495.3|6493.3|6496.6|6494.6|6490.3|6488.3|88
1659720900000|2022-08-05 17:35:00|6495.1|6493.1|6493.8|6491.8|6496.1|6494.1|6492.3|6490.3|40
1659721200000|2022-08-05 17:40:00|6493.6|6491.6|6491.8|6489.8|6493.6|6491.6|6491.6|6489.6|33
1659721500000|2022-08-05 17:45:00|6491.6|6489.6|6491.3|6489.3|6493.3|6491.3|6490.3|6488.3|64
1659721800000|2022-08-05 17:50:00|6491.6|6489.6|6491.8|6489.8|6493.1|6491.1|6490.1|6488.1|57
1659722100000|2022-08-05 17:55:00|6492.1|6490.1|6490.3|6488.3|6492.6|6490.6|6488.1|6486.1|38
1659722400000|2022-08-05 18:00:00|6490.1|6488.1|6488.1|6486.1|6490.1|6488.1|6486.8|6484.8|26
1659722700000|2022-08-05 18:05:00|6487.8|6485.8|6486.3|6484.3|6489.8|6487.8|6486.1|6484.1|43
1659723000000|2022-08-05 18:10:00|6486.6|6484.6|6484.3|6482.3|6487.6|6485.6|6483.6|6481.6|43
1659723300000|2022-08-05 18:15:00|6484.1|6482.1|6485.8|6483.8|6486.3|6484.3|6483.1|6481.1|54
1659723600000|2022-08-05 18:20:00|6485.6|6483.6|6484.8|6482.8|6487.1|6485.1|6484.1|6482.1|43
1659723900000|2022-08-05 18:25:00|6484.6|6482.6|6476.3|6474.3|6485.3|6483.3|6476.1|6474.1|64
1659724200000|2022-08-05 18:30:00|6476.1|6474.1|6479.8|6477.8|6480.6|6478.6|6474.6|6472.6|34
1659724500000|2022-08-05 18:35:00|6479.6|6477.6|6479.3|6477.3|6480.8|6478.8|6478.3|6476.3|49
1659724800000|2022-08-05 18:40:00|6479.1|6477.1|6482.3|6480.3|6482.3|6480.3|6477.8|6475.8|44
1659725100000|2022-08-05 18:45:00|6482.1|6480.1|6481.8|6479.8|6483.6|6481.6|6480.8|6478.8|79
1659725400000|2022-08-05 18:50:00|6481.6|6479.6|6485.3|6483.3|6486.3|6484.3|6480.3|6478.3|78
1659725700000|2022-08-05 18:55:00|6485.6|6483.6|6483.3|6481.3|6485.6|6483.6|6478.1|6476.1|90
1659726000000|2022-08-05 19:00:00|6483.8|6481.8|6485.8|6483.8|6486.6|6484.6|6482.8|6480.8|66
1659726300000|2022-08-05 19:05:00|6485.6|6483.6|6486.3|6484.3|6486.8|6484.8|6482.1|6480.1|59
1659726600000|2022-08-05 19:10:00|6486.1|6484.1|6487.8|6485.8|6489.8|6487.8|6485.8|6483.8|61
1659726900000|2022-08-05 19:15:00|6488.1|6486.1|6486.8|6484.8|6490.1|6488.1|6485.8|6483.8|47
1659727200000|2022-08-05 19:20:00|6487.1|6485.1|6489.8|6487.8|6489.8|6487.8|6484.8|6482.8|48
1659727500000|2022-08-05 19:25:00|6489.6|6487.6|6492.6|6490.6|6493.3|6491.3|6489.1|6487.1|62
1659727800000|2022-08-05 19:30:00|6492.8|6490.8|6495.1|6493.1|6495.1|6493.1|6491.8|6489.8|37
1659728100000|2022-08-05 19:35:00|6494.8|6492.8|6495.3|6493.3|6497.3|6495.3|6494.1|6492.1|78
1659728400000|2022-08-05 19:40:00|6495.1|6493.1|6498.6|6496.6|6499.1|6497.1|6494.6|6492.6|89
1659728700000|2022-08-05 19:45:00|6498.8|6496.8|6502.3|6500.3|6502.6|6500.6|6498.1|6496.1|107
1659729000000|2022-08-05 19:50:00|6502.8|6500.8|6502.6|6500.6|6505.3|6503.3|6500.8|6498.8|145
1659729300000|2022-08-05 19:55:00|6502.3|6500.3|6494.8|6492.8|6503.6|6501.6|6494.1|6492.1|234
1659729600000|2022-08-05 20:00:00|6496.1|6492.1|6489.3|6485.3|6496.1|6492.1|6488.9|6484.9|0
1659729900000|2022-08-05 20:05:00|6489|6485|6487.6|6483.6|6490|6486|6487.2|6483.2|0
1659730200000|2022-08-05 20:10:00|6487.2|6483.2|6487.9|6483.9|6488.3|6484.3|6486.5|6482.5|0
1659730500000|2022-08-05 20:15:00|6487.6|6483.6|6489.4|6485.4|6489.4|6485.4|6486.9|6482.9|0
1659730800000|2022-08-05 20:20:00|6489.7|6485.7|6490.4|6486.4|6490.9|6486.9|6489.4|6485.4|0
1659731100000|2022-08-05 20:25:00|6490|6486|6490.9|6486.9|6491.3|6487.3|6489.7|6485.7|0
1659731400000|2022-08-05 20:30:00|6490.8|6486.8|6489.6|6485.6|6490.8|6486.8|6488.9|6484.9|0
1659731700000|2022-08-05 20:35:00|6490|6486|6489.6|6485.6|6490.8|6486.8|6488.6|6484.6|0
1659732000000|2022-08-05 20:40:00|6489.3|6485.3|6488|6484|6489.6|6485.6|6486.9|6482.9|0
1659732300000|2022-08-05 20:45:00|6487.8|6483.8|6487.7|6483.7|6489.7|6485.7|6487.7|6483.7|0
1659732600000|2022-08-05 20:50:00|6487.8|6483.8|6487.9|6483.9|6488.6|6484.6|6487.6|6483.6|0
1659732900000|2022-08-05 20:55:00|6488.3|6484.3|6489|6485|6489.2|6485.2|6487.9|6483.9|0
1659733200000|2022-08-05 21:00:00|6488.9|6484.9|6488.9|6484.9|6488.9|6484.9|6488.9|6484.9|0
1659909600000|2022-08-07 22:00:00|6490.5|6486.5|6483.6|6479.6|6490.5|6486.5|6481.1|6477.1|0
1659909900000|2022-08-07 22:05:00|6483.8|6479.8|6485.8|6481.8|6486.1|6482.1|6482.5|6478.5|0
1659910200000|2022-08-07 22:10:00|6485.4|6481.4|6486.6|6482.6|6487|6483|6484.7|6480.7|0
1659910500000|2022-08-07 22:15:00|6486.3|6482.3|6483.3|6479.3|6487|6483|6481.9|6477.9|0
1659910800000|2022-08-07 22:20:00|6482.9|6478.9|6483|6479|6483|6479|6480.5|6476.5|0
1659911100000|2022-08-07 22:25:00|6482.8|6478.8|6481.5|6477.5|6483|6479|6479.8|6475.8|0
1659911400000|2022-08-07 22:30:00|6481.6|6477.6|6477.9|6473.9|6484.3|6480.3|6477.6|6473.6|0
1659911700000|2022-08-07 22:35:00|6478.1|6474.1|6477.6|6473.6|6478.1|6474.1|6476.2|6472.2|0
1659912000000|2022-08-07 22:40:00|6477.2|6473.2|6470|6466|6477.2|6473.2|6470|6466|0
1659912300000|2022-08-07 22:45:00|6470.3|6466.3|6473.2|6469.2|6474.2|6470.2|6470.3|6466.3|0
1659912600000|2022-08-07 22:50:00|6473.3|6469.3|6473.6|6469.6|6474|6470|6472.8|6468.8|0
1659912900000|2022-08-07 22:55:00|6474|6470|6475.4|6471.4|6475.4|6471.4|6474|6470|0
1659913200000|2022-08-07 23:00:00|6475.3|6471.3|6476.2|6472.2|6476.4|6472.4|6474.3|6470.3|0
1659913500000|2022-08-07 23:05:00|6476|6472|6476|6472|6477.1|6473.1|6475|6471|0
1659913800000|2022-08-07 23:10:00|6476.2|6472.2|6475|6471|6476.7|6472.7|6474.6|6470.6|0
1659914100000|2022-08-07 23:15:00|6475.3|6471.3|6474.5|6471.5|6475.9|6472.9|6473.1|6470.1|0
1659914400000|2022-08-07 23:20:00|6474.3|6471.3|6475.9|6472.9|6475.9|6472.9|6473.8|6470.8|0
1659914700000|2022-08-07 23:25:00|6475.6|6472.6|6475.2|6472.2|6475.9|6472.9|6475|6472|0
1659915000000|2022-08-07 23:30:00|6475.5|6472.5|6474.8|6471.8|6475.5|6472.5|6472.7|6469.7|0
1659915300000|2022-08-07 23:35:00|6474.6|6471.6|6474.4|6471.4|6475.8|6472.8|6473.9|6470.9|0
1659915600000|2022-08-07 23:40:00|6474.2|6471.2|6467.9|6464.9|6475.3|6472.3|6467.2|6464.2|0
1659915900000|2022-08-07 23:45:00|6468.3|6465.3|6459.6|6456.6|6468.3|6465.3|6459.6|6456.6|0
1659916200000|2022-08-07 23:50:00|6459.9|6456.9|6467.1|6464.1|6467.1|6464.1|6459.2|6456.2|0
1659916500000|2022-08-07 23:55:00|6467|6464|6463.1|6460.1|6467.4|6464.4|6462.6|6459.6|0
1659916800000|2022-08-08 00:00:00|6463.3|6460.3|6471.6|6468.6|6471.9|6468.9|6462.6|6459.6|0
1659917100000|2022-08-08 00:05:00|6471.2|6468.2|6475.1|6472.1|6475.5|6472.5|6470|6467|0
1659917400000|2022-08-08 00:10:00|6474.8|6471.8|6475|6472|6481.9|6478.9|6471.9|6468.9|0
1659917700000|2022-08-08 00:15:00|6474.9|6471.9|6490.9|6487.9|6493.7|6490.7|6474.3|6471.3|0
1659918000000|2022-08-08 00:20:00|6491.7|6488.7|6499.9|6496.9|6505.6|6502.6|6491.7|6488.7|0
1659918300000|2022-08-08 00:25:00|6500.7|6497.7|6497.8|6494.8|6501.6|6498.6|6496.1|6493.1|0
1659918600000|2022-08-08 00:30:00|6497.9|6494.9|6497.8|6494.8|6498.7|6495.7|6496.1|6493.1|0
1659918900000|2022-08-08 00:35:00|6497|6494|6492.2|6489.2|6497.8|6494.8|6492.2|6489.2|0
1659919200000|2022-08-08 00:40:00|6489.2|6486.2|6490.4|6487.4|6491.3|6488.3|6488.7|6485.7|0
1659919500000|2022-08-08 00:45:00|6488.7|6485.7|6488.7|6485.7|6490.4|6487.4|6488.7|6485.7|0
1659919800000|2022-08-08 00:50:00|6489.5|6486.5|6490.4|6487.4|6490.5|6487.5|6487|6484|0
1659920100000|2022-08-08 00:55:00|6490.5|6487.5|6488.7|6485.7|6490.5|6487.5|6487|6484|0
1659920400000|2022-08-08 01:00:00|6488.6|6485.6|6485.2|6482.2|6488.6|6485.6|6485.2|6482.2|0
1659920700000|2022-08-08 01:05:00|6484.4|6481.4|6485.2|6482.2|6485.3|6482.3|6484.4|6481.4|0
1659921000000|2022-08-08 01:10:00|6485.1|6482.1|6486.8|6483.8|6486.9|6483.9|6485.1|6482.1|0
1659921300000|2022-08-08 01:15:00|6486|6483|6483.8|6480.8|6486.9|6483.9|6482.1|6479.1|0
1659921600000|2022-08-08 01:20:00|6482.1|6479.1|6481.6|6478.6|6483.3|6480.3|6479.9|6476.9|0
1659921900000|2022-08-08 01:25:00|6481.7|6478.7|6485.1|6482.1|6485.1|6482.1|6481.6|6478.6|0
1659922200000|2022-08-08 01:30:00|6485.9|6482.9|6485.1|6482.1|6488.5|6485.5|6483.3|6480.3|0
1659922500000|2022-08-08 01:35:00|6485|6482|6485|6482|6486.8|6483.8|6483.3|6480.3|0
1659922800000|2022-08-08 01:40:00|6485.1|6482.1|6486.8|6483.8|6486.8|6483.8|6485|6482|0
1659923100000|2022-08-08 01:45:00|6488.5|6485.5|6490.2|6487.2|6490.2|6487.2|6485.1|6482.1|0
1659923400000|2022-08-08 01:50:00|6488.5|6485.5|6486.8|6483.8|6490.2|6487.2|6486.8|6483.8|0
1659923700000|2022-08-08 01:55:00|6485.1|6482.1|6490.1|6487.1|6490.2|6487.2|6485.1|6482.1|0
1659924000000|2022-08-08 02:00:00|6488.4|6485.4|6488.5|6485.5|6490.2|6487.2|6488.4|6485.4|0
1659924300000|2022-08-08 02:05:00|6488.4|6485.4|6485.1|6482.1|6488.4|6485.4|6485.1|6482.1|0
1659924600000|2022-08-08 02:10:00|6485|6482|6490.2|6487.2|6490.2|6487.2|6485|6482|0
1659924900000|2022-08-08 02:15:00|6491|6488|6489.4|6486.4|6493.7|6490.7|6488.5|6485.5|0
1659925200000|2022-08-08 02:20:00|6490.2|6487.2|6490.2|6487.2|6491.9|6488.9|6488.5|6485.5|0
1659925500000|2022-08-08 02:25:00|6491.1|6488.1|6491.9|6488.9|6493.7|6490.7|6490.2|6487.2|0
1659925800000|2022-08-08 02:30:00|6492|6489|6491.9|6488.9|6492|6489|6490.2|6487.2|0
1659926100000|2022-08-08 02:35:00|6492|6489|6492.1|6489.1|6493.8|6490.8|6490.4|6487.4|0
1659926400000|2022-08-08 02:40:00|6491.6|6488.6|6489.9|6486.9|6491.6|6488.6|6489.9|6486.9|0
1659926700000|2022-08-08 02:45:00|6489|6486|6488.1|6485.1|6489.8|6486.8|6488.1|6485.1|0
1659927000000|2022-08-08 02:50:00|6489|6486|6489.8|6486.8|6489.9|6486.9|6488.1|6485.1|0
1659927300000|2022-08-08 02:55:00|6489|6486|6489.9|6486.9|6489.9|6486.9|6488.1|6485.1|0
1659927600000|2022-08-08 03:00:00|6488.2|6485.2|6489.9|6486.9|6489.9|6486.9|6488.2|6485.2|0
1659927900000|2022-08-08 03:05:00|6488.2|6485.2|6489.8|6486.8|6489.9|6486.9|6488.1|6485.1|0
1659928500000|2022-08-08 03:15:00|6489.9|6486.9|6491.6|6488.6|6491.6|6488.6|6489|6486|0
1659928800000|2022-08-08 03:20:00|6491.5|6488.5|6491.6|6488.6|6491.6|6488.6|6491.5|6488.5|0
1659929400000|2022-08-08 03:30:00|6493.3|6490.3|6493.4|6490.4|6495.1|6492.1|6493.3|6490.3|0
1659929700000|2022-08-08 03:35:00|6493.3|6490.3|6491.6|6488.6|6493.3|6490.3|6491.6|6488.6|0
1659930000000|2022-08-08 03:40:00|6491.7|6488.7|6489.9|6486.9|6491.7|6488.7|6489.9|6486.9|0
1659930300000|2022-08-08 03:45:00|6488.2|6485.2|6488.2|6485.2|6488.2|6485.2|6487.3|6484.3|0
1659930600000|2022-08-08 03:50:00|6488.1|6485.1|6488.1|6485.1|6488.1|6485.1|6488.1|6485.1|0
1659931200000|2022-08-08 04:00:00|6489.8|6486.8|6491.5|6488.5|6491.5|6488.5|6488.1|6485.1|0
1659931500000|2022-08-08 04:05:00|6492.4|6489.4|6491.5|6488.5|6493.2|6490.2|6491.5|6488.5|0
1659931800000|2022-08-08 04:10:00|6489.8|6486.8|6491.5|6488.5|6491.6|6488.6|6489.8|6486.8|0
1659932100000|2022-08-08 04:15:00|6491.6|6488.6|6491.6|6488.6|6493.3|6490.3|6491.6|6488.6|0
1659932400000|2022-08-08 04:20:00|6489.9|6486.9|6491.6|6488.6|6491.6|6488.6|6489.9|6486.9|0
1659932700000|2022-08-08 04:25:00|6491.5|6488.5|6491.6|6488.6|6491.6|6488.6|6489.9|6486.9|0
1659933000000|2022-08-08 04:30:00|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|6493.3|6490.3|0
1659933300000|2022-08-08 04:35:00|6493.2|6490.2|6491.6|6488.6|6493.3|6490.3|6491.5|6488.5|0
1659933600000|2022-08-08 04:40:00|6490.7|6487.7|6489.9|6486.9|6490.7|6487.7|6489.9|6486.9|0
1659933900000|2022-08-08 04:45:00|6491.6|6488.6|6491|6488|6491.6|6488.6|6489.9|6486.9|0
1659934200000|2022-08-08 04:50:00|6491.1|6488.1|6494.1|6491.1|6494.1|6491.1|6490.6|6487.6|0
1659934500000|2022-08-08 04:55:00|6494.9|6491.9|6495.8|6492.8|6495.8|6492.8|6494.1|6491.1|0
1659934800000|2022-08-08 05:00:00|6496.6|6493.6|6497.5|6494.5|6497.5|6494.5|6495.7|6492.7|0
1659935100000|2022-08-08 05:05:00|6497.4|6494.4|6499.2|6496.2|6499.2|6496.2|6497.4|6494.4|0
1659935400000|2022-08-08 05:10:00|6500.9|6497.9|6499.3|6496.3|6501|6498|6499.2|6496.2|0
1659935700000|2022-08-08 05:15:00|6500.3|6497.3|6501.1|6498.1|6501.1|6498.1|6499.4|6496.4|0
1659936000000|2022-08-08 05:20:00|6502.8|6499.8|6501.1|6498.1|6502.8|6499.8|6501.1|6498.1|0
1659936300000|2022-08-08 05:25:00|6501|6498|6499.3|6496.3|6501.1|6498.1|6499.3|6496.3|0
1659936600000|2022-08-08 05:30:00|6499.2|6496.2|6499.3|6496.3|6501.1|6498.1|6497.5|6494.5|0
1659936900000|2022-08-08 05:35:00|6498.4|6495.4|6497.6|6494.6|6499.3|6496.3|6495.8|6492.8|0
1659937200000|2022-08-08 05:40:00|6497.5|6494.5|6495.5|6492.5|6497.6|6494.6|6495.5|6492.5|0
1659937500000|2022-08-08 05:45:00|6497.2|6494.2|6498.9|6495.9|6498.9|6495.9|6497.2|6494.2|0
1659937800000|2022-08-08 05:50:00|6497.2|6494.2|6497.2|6494.2|6498.9|6495.9|6497.2|6494.2|0
1659938100000|2022-08-08 05:55:00|6496.2|6493.2|6502.6|6499.6|6503.3|6500.3|6496.2|6493.2|0
1659938400000|2022-08-08 06:00:00|6503.1|6499.1|6504.6|6502.6|6505.8|6503.8|6501.4|6497.4|162
1659938700000|2022-08-08 06:05:00|6504.1|6502.1|6498.1|6496.1|6504.1|6502.1|6496.1|6494.1|154
1659939000000|2022-08-08 06:10:00|6498.3|6496.3|6501.1|6499.1|6501.1|6499.1|6497.1|6495.1|82
1659939300000|2022-08-08 06:15:00|6500.6|6498.6|6503.3|6501.3|6503.8|6501.8|6500.1|6498.1|87
1659939600000|2022-08-08 06:20:00|6503.6|6501.6|6502.8|6500.8|6506.6|6504.6|6502.6|6500.6|100
1659939900000|2022-08-08 06:25:00|6503.1|6501.1|6505.6|6503.6|6506.1|6504.1|6502.1|6500.1|44
1659940200000|2022-08-08 06:30:00|6505.3|6503.3|6501.8|6499.8|6505.3|6503.3|6500.8|6498.8|57
1659940500000|2022-08-08 06:35:00|6501.3|6499.3|6500.8|6498.8|6501.6|6499.6|6499.3|6497.3|23
1659940800000|2022-08-08 06:40:00|6501.1|6499.1|6502.6|6500.6|6503.3|6501.3|6501.1|6499.1|20
1659941100000|2022-08-08 06:45:00|6502.3|6500.3|6504.3|6502.3|6505.6|6503.6|6502.3|6500.3|18
1659941400000|2022-08-08 06:50:00|6504.1|6502.1|6509.1|6507.1|6509.3|6507.3|6503.3|6501.3|49
1659941700000|2022-08-08 06:55:00|6509.3|6507.3|6511.8|6509.8|6512.3|6510.3|6507.6|6505.6|257
1659942000000|2022-08-08 07:00:00|6511.3|6510.3|6518.8|6517.8|6520.8|6519.8|6509.1|6508.1|1464
1659942300000|2022-08-08 07:05:00|6518.3|6517.3|6519.8|6518.8|6523.6|6522.6|6516.3|6515.3|800
1659942600000|2022-08-08 07:10:00|6520.3|6519.3|6516.8|6515.8|6524.3|6523.3|6514.8|6513.8|551
1659942900000|2022-08-08 07:15:00|6516.6|6515.6|6521.8|6520.8|6522.3|6521.3|6513.1|6512.1|499
1659943200000|2022-08-08 07:20:00|6522.1|6521.1|6519.3|6518.3|6525.1|6524.1|6517.1|6516.1|386
1659943500000|2022-08-08 07:25:00|6519.1|6518.1|6521.8|6520.8|6523.1|6522.1|6516.8|6515.8|429
1659943800000|2022-08-08 07:30:00|6522.3|6521.3|6514.8|6513.8|6526.3|6525.3|6513.6|6512.6|507
1659944100000|2022-08-08 07:35:00|6514.6|6513.6|6508.1|6507.1|6515.1|6514.1|6507.6|6506.6|520
1659944400000|2022-08-08 07:40:00|6508.8|6507.8|6505.3|6504.3|6511.3|6510.3|6504|6503|630
1659944700000|2022-08-08 07:45:00|6505.5|6504.5|6513.8|6512.8|6514.3|6513.3|6505|6504|414
1659945000000|2022-08-08 07:50:00|6513.5|6512.5|6517.5|6516.5|6518.3|6517.3|6513.5|6512.5|252
1659945300000|2022-08-08 07:55:00|6517.8|6516.8|6518.8|6517.8|6520.8|6519.8|6515.8|6514.8|290
1659945600000|2022-08-08 08:00:00|6518.5|6517.5|6523|6522|6526.8|6525.8|6515.3|6514.3|439
1659945900000|2022-08-08 08:05:00|6523.3|6522.3|6514.8|6513.8|6523.3|6522.3|6514.8|6513.8|309
1659946200000|2022-08-08 08:10:00|6515|6514|6511|6510|6516.8|6515.8|6510.5|6509.5|321
1659946500000|2022-08-08 08:15:00|6510.8|6509.8|6512.3|6511.3|6514.8|6513.8|6508.8|6507.8|279
1659946800000|2022-08-08 08:20:00|6512|6511|6510.3|6509.3|6516.3|6515.3|6509.3|6508.3|245
1659947100000|2022-08-08 08:25:00|6510|6509|6515.5|6514.5|6518.3|6517.3|6509.3|6508.3|319
1659947400000|2022-08-08 08:30:00|6515.3|6514.3|6515|6514|6516.8|6515.8|6514.3|6513.3|142
1659947700000|2022-08-08 08:35:00|6515.3|6514.3|6512|6511|6517.8|6516.8|6511.8|6510.8|261
1659948000000|2022-08-08 08:40:00|6512.3|6511.3|6514.8|6513.8|6517.3|6516.3|6512|6511|179
1659948300000|2022-08-08 08:45:00|6514.5|6513.5|6514.3|6513.3|6517.8|6516.8|6513.8|6512.8|122
1659948600000|2022-08-08 08:50:00|6514.5|6513.5|6508.8|6507.8|6516.3|6515.3|6508.3|6507.3|206
1659948900000|2022-08-08 08:55:00|6509|6508|6507.3|6506.3|6509.3|6508.3|6505.8|6504.8|199
1659949200000|2022-08-08 09:00:00|6507.5|6506.5|6511|6510|6511.3|6510.3|6505.8|6504.8|185
1659949500000|2022-08-08 09:05:00|6511.3|6510.3|6512.8|6511.8|6516.8|6515.8|6511.3|6510.3|159
1659949800000|2022-08-08 09:10:00|6513|6512|6506.5|6505.5|6513.5|6512.5|6503.8|6502.8|187
1659950100000|2022-08-08 09:15:00|6506.8|6505.8|6508|6507|6509.3|6508.3|6505.3|6504.3|168
1659950400000|2022-08-08 09:20:00|6508.3|6507.3|6504.8|6503.8|6508.3|6507.3|6504.3|6503.3|174
1659950700000|2022-08-08 09:25:00|6505|6504|6506.3|6505.3|6506.3|6505.3|6503.8|6502.8|116
1659951000000|2022-08-08 09:30:00|6506.5|6505.5|6508.3|6507.3|6509.3|6508.3|6506.3|6505.3|166
1659951300000|2022-08-08 09:35:00|6508.5|6507.5|6510.8|6509.8|6511|6510|6506.3|6505.3|190
1659951600000|2022-08-08 09:40:00|6511|6510|6512|6511|6513.3|6512.3|6510.8|6509.8|354
1659951900000|2022-08-08 09:45:00|6512.3|6511.3|6513.8|6512.8|6516.8|6515.8|6512.3|6511.3|161
1659952200000|2022-08-08 09:50:00|6514|6513|6515.5|6514.5|6516.3|6515.3|6513.3|6512.3|86
1659952500000|2022-08-08 09:55:00|6515.8|6514.8|6516.3|6515.3|6517|6516|6512.8|6511.8|126
1659952800000|2022-08-08 10:00:00|6516.5|6515.5|6524.8|6523.8|6524.8|6523.8|6514.3|6513.3|427
1659953100000|2022-08-08 10:05:00|6524.3|6523.3|6527.8|6526.8|6529.3|6528.3|6523.3|6522.3|307
1659953400000|2022-08-08 10:10:00|6528.3|6527.3|6523|6522|6528.3|6527.3|6521.8|6520.8|267
1659953700000|2022-08-08 10:15:00|6523.3|6522.3|6528.3|6527.3|6530.5|6529.5|6521.8|6520.8|190
1659954000000|2022-08-08 10:20:00|6528|6527|6528.3|6527.3|6532|6531|6526.5|6525.5|235
1659954300000|2022-08-08 10:25:00|6528|6527|6527.8|6526.8|6530|6529|6527|6526|100
1659954600000|2022-08-08 10:30:00|6528|6527|6532.5|6531.5|6532.8|6531.8|6528|6527|329
1659954900000|2022-08-08 10:35:00|6532.3|6531.3|6534.3|6533.3|6534.8|6533.8|6531.3|6530.3|269
1659955200000|2022-08-08 10:40:00|6534|6533|6534.3|6533.3|6539.3|6538.3|6533|6532|376
1659955500000|2022-08-08 10:45:00|6534|6533|6533.5|6532.5|6535.3|6534.3|6533.3|6532.3|108
1659955800000|2022-08-08 10:50:00|6533.8|6532.8|6535.3|6534.3|6535.3|6534.3|6532.8|6531.8|132
1659956100000|2022-08-08 10:55:00|6534.8|6533.8|6539.3|6538.3|6539.5|6538.5|6534|6533|236
1659956400000|2022-08-08 11:00:00|6539|6538|6538|6537|6539.8|6538.8|6534.8|6533.8|310
1659956700000|2022-08-08 11:05:00|6537.8|6536.8|6536.5|6535.5|6538.8|6537.8|6535.8|6534.8|186
1659957000000|2022-08-08 11:10:00|6536.8|6535.8|6535|6534|6537.3|6536.3|6534.8|6533.8|115
1659957300000|2022-08-08 11:15:00|6535.3|6534.3|6533.5|6532.5|6535.8|6534.8|6532.5|6531.5|120
1659957600000|2022-08-08 11:20:00|6533.8|6532.8|6533|6532|6535.3|6534.3|6533|6532|114
1659957900000|2022-08-08 11:25:00|6533.3|6532.3|6530.5|6529.5|6533.8|6532.8|6530|6529|122
1659958200000|2022-08-08 11:30:00|6530.3|6529.3|6530|6529|6530.8|6529.8|6529.3|6528.3|97
1659958500000|2022-08-08 11:35:00|6529.8|6528.8|6528.8|6527.8|6530.5|6529.5|6528.3|6527.3|143
1659958800000|2022-08-08 11:40:00|6528.4|6527.4|6531.6|6530.6|6532.4|6531.4|6528.4|6527.4|85
1659959100000|2022-08-08 11:45:00|6531.9|6530.9|6535.4|6534.4|6535.4|6534.4|6531.9|6530.9|86
1659959400000|2022-08-08 11:50:00|6535.1|6534.1|6540.9|6539.9|6540.9|6539.9|6535.1|6534.1|189
1659959700000|2022-08-08 11:55:00|6540.6|6539.6|6537.6|6536.6|6540.9|6539.9|6536.4|6535.4|150
1659960000000|2022-08-08 12:00:00|6537.9|6536.9|6536.4|6535.4|6538.6|6537.6|6534.4|6533.4|136
1659960300000|2022-08-08 12:05:00|6536.1|6535.1|6538.6|6537.6|6539.9|6538.9|6535.9|6534.9|139
1659960600000|2022-08-08 12:10:00|6538.4|6537.4|6536.4|6535.4|6538.6|6537.6|6535.4|6534.4|98
1659960900000|2022-08-08 12:15:00|6536.6|6535.6|6535.4|6534.4|6536.9|6535.9|6534.9|6533.9|119
1659961200000|2022-08-08 12:20:00|6535.1|6534.1|6540.4|6539.4|6540.9|6539.9|6534.9|6533.9|205
1659961500000|2022-08-08 12:25:00|6540.6|6539.6|6546.9|6545.9|6547.6|6546.6|6539.4|6538.4|368
1659961800000|2022-08-08 12:30:00|6547.1|6546.1|6543.9|6542.9|6547.6|6546.6|6542.9|6541.9|295
1659962100000|2022-08-08 12:35:00|6544.4|6543.4|6541.4|6540.4|6544.9|6543.9|6540.4|6539.4|197
1659962400000|2022-08-08 12:40:00|6541.6|6540.6|6541.9|6540.9|6542.9|6541.9|6540.4|6539.4|190
1659962700000|2022-08-08 12:45:00|6542.4|6541.4|6541.4|6540.4|6542.9|6541.9|6537.6|6536.6|466
1659963000000|2022-08-08 12:50:00|6541.6|6540.6|6549.1|6548.1|6549.4|6548.4|6541.4|6540.4|277
1659963300000|2022-08-08 12:55:00|6548.9|6547.9|6552.4|6551.4|6553.9|6552.9|6548.6|6547.6|458
1659963600000|2022-08-08 13:00:00|6552.9|6551.9|6538.1|6537.1|6552.9|6551.9|6537.9|6536.9|565
1659963900000|2022-08-08 13:05:00|6538.4|6537.4|6544.4|6543.4|6544.4|6543.4|6537.9|6536.9|234
1659964200000|2022-08-08 13:10:00|6544.6|6543.6|6546.6|6545.6|6546.9|6545.9|6543.4|6542.4|189
1659964500000|2022-08-08 13:15:00|6546.4|6545.4|6552.9|6551.9|6552.9|6551.9|6545.4|6544.4|237
1659964800000|2022-08-08 13:20:00|6553.1|6552.1|6553.4|6552.4|6554.4|6553.4|6551.9|6550.9|280
1659965100000|2022-08-08 13:25:00|6553.1|6552.1|6547.4|6546.4|6553.1|6552.1|6546.9|6545.9|255
1659965400000|2022-08-08 13:30:00|6547.6|6546.6|6553.4|6552.4|6555.9|6554.9|6546.9|6545.9|631
1659965700000|2022-08-08 13:35:00|6553.6|6552.6|6560.4|6559.4|6561.4|6560.4|6552.1|6551.1|610
1659966000000|2022-08-08 13:40:00|6560.9|6559.9|6562.4|6561.4|6567.6|6566.6|6559.6|6558.6|602
1659966300000|2022-08-08 13:45:00|6562.6|6561.6|6561.4|6560.4|6563.1|6562.1|6558.9|6557.9|529
1659966600000|2022-08-08 13:50:00|6561.6|6560.6|6557.9|6556.9|6562.9|6561.9|6555.1|6554.1|517
1659966900000|2022-08-08 13:55:00|6557.6|6556.6|6557.9|6556.9|6561.9|6560.9|6556.6|6555.6|356
1659967200000|2022-08-08 14:00:00|6558.4|6557.4|6558.1|6557.1|6561.6|6560.6|6555.1|6554.1|214
1659967500000|2022-08-08 14:05:00|6558.4|6557.4|6550.9|6549.9|6558.4|6557.4|6548.6|6547.6|437
1659967800000|2022-08-08 14:10:00|6550.6|6549.6|6554.8|6553.8|6558.6|6557.6|6550.3|6549.3|387
1659968100000|2022-08-08 14:15:00|6554.6|6553.6|6551.6|6550.6|6555.1|6554.1|6550.8|6549.8|229
1659968400000|2022-08-08 14:20:00|6551.8|6550.8|6552.8|6551.8|6553.6|6552.6|6549.6|6548.6|247
1659968700000|2022-08-08 14:25:00|6553.1|6552.1|6553.1|6552.1|6554.1|6553.1|6546.8|6545.8|395
1659969000000|2022-08-08 14:30:00|6552.8|6551.8|6549.6|6548.6|6554.6|6553.6|6549.1|6548.1|335
1659969300000|2022-08-08 14:35:00|6549.8|6548.8|6551.8|6550.8|6554.6|6553.6|6549.3|6548.3|275
1659969600000|2022-08-08 14:40:00|6552.1|6551.1|6551.6|6550.6|6553.3|6552.3|6549.8|6548.8|288
1659969900000|2022-08-08 14:45:00|6551.3|6550.3|6542.3|6541.3|6551.3|6550.3|6540.6|6539.6|1293
1659970200000|2022-08-08 14:50:00|6542.6|6541.6|6543.8|6542.8|6544.6|6543.6|6541.1|6540.1|246
1659970500000|2022-08-08 14:55:00|6543.6|6542.6|6540.1|6539.1|6546.1|6545.1|6539.6|6538.6|510
1659970800000|2022-08-08 15:00:00|6540.6|6539.6|6542.3|6541.3|6544.1|6543.1|6539.1|6538.1|641
1659971100000|2022-08-08 15:05:00|6542.6|6541.6|6539.6|6538.6|6544.1|6543.1|6538.6|6537.6|384
1659971400000|2022-08-08 15:10:00|6539.8|6538.8|6530.8|6529.8|6540.1|6539.1|6530.6|6529.6|587
1659971700000|2022-08-08 15:15:00|6531.1|6530.1|6528.1|6527.1|6531.1|6530.1|6525.1|6524.1|402
1659972000000|2022-08-08 15:20:00|6528.3|6527.3|6529.1|6528.1|6531.1|6530.1|6527.1|6526.1|541
1659972300000|2022-08-08 15:25:00|6529.3|6528.3|6531.8|6530.8|6531.8|6530.8|6526.1|6525.1|876
1659972600000|2022-08-08 15:30:00|6532.3|6530.3|6526.8|6524.8|6536.8|6534.8|6526.8|6524.8|2326
1659972900000|2022-08-08 15:35:00|6526.6|6524.6|6516.3|6514.3|6529.6|6527.6|6514.8|6512.8|1429
1659973200000|2022-08-08 15:40:00|6515.8|6513.8|6512.3|6510.3|6519.1|6517.1|6507.6|6505.6|463
1659973500000|2022-08-08 15:45:00|6512.1|6510.1|6516.6|6514.6|6517.3|6515.3|6511.6|6509.6|368
1659973800000|2022-08-08 15:50:00|6516.8|6514.8|6524.1|6522.1|6524.6|6522.6|6516.6|6514.6|318
1659974100000|2022-08-08 15:55:00|6523.8|6521.8|6522.8|6520.8|6526.1|6524.1|6521.6|6519.6|216
1659974400000|2022-08-08 16:00:00|6523.1|6521.1|6522.8|6520.8|6525.6|6523.6|6521.3|6519.3|143
1659974700000|2022-08-08 16:05:00|6522.6|6520.6|6510.8|6508.8|6522.8|6520.8|6509.3|6507.3|165
1659975000000|2022-08-08 16:10:00|6510.6|6508.6|6509.1|6507.1|6514.6|6512.6|6507.3|6505.3|251
1659975300000|2022-08-08 16:15:00|6509.3|6507.3|6504.3|6502.3|6510.8|6508.8|6499.6|6497.6|193
1659975600000|2022-08-08 16:20:00|6504.6|6502.6|6514.8|6512.8|6515.6|6513.6|6504.1|6502.1|248
1659975900000|2022-08-08 16:25:00|6514.6|6512.6|6508.8|6506.8|6516.8|6514.8|6505.8|6503.8|149
1659976200000|2022-08-08 16:30:00|6508.6|6506.6|6508.8|6506.8|6510.1|6508.1|6506.1|6504.1|76
1659976500000|2022-08-08 16:35:00|6508.6|6506.6|6506.8|6504.8|6509.3|6507.3|6503.1|6501.1|96
1659976800000|2022-08-08 16:40:00|6507.1|6505.1|6513.6|6511.6|6514.1|6512.1|6506.3|6504.3|90
1659977100000|2022-08-08 16:45:00|6513.8|6511.8|6513.6|6511.6|6515.3|6513.3|6510.6|6508.6|90
1659977400000|2022-08-08 16:50:00|6513.8|6511.8|6515.3|6513.3|6516.6|6514.6|6513.3|6511.3|105
1659977700000|2022-08-08 16:55:00|6515.1|6513.1|6514.3|6512.3|6519.1|6517.1|6510.3|6508.3|502
1659978000000|2022-08-08 17:00:00|6514.1|6512.1|6510.3|6508.3|6515.1|6513.1|6509.6|6507.6|118
1659978300000|2022-08-08 17:05:00|6510.1|6508.1|6512.8|6510.8|6516.3|6514.3|6510.1|6508.1|104
1659978600000|2022-08-08 17:10:00|6512.6|6510.6|6516.8|6514.8|6517.6|6515.6|6511.6|6509.6|137
1659978900000|2022-08-08 17:15:00|6516.6|6514.6|6519.3|6517.3|6521.3|6519.3|6516.3|6514.3|91
1659979200000|2022-08-08 17:20:00|6519.1|6517.1|6516.8|6514.8|6519.1|6517.1|6511.8|6509.8|146
1659979500000|2022-08-08 17:25:00|6517.1|6515.1|6508.8|6506.8|6517.6|6515.6|6508.6|6506.6|77
1659979800000|2022-08-08 17:30:00|6509.1|6507.1|6511.3|6509.3|6514.8|6512.8|6508.8|6506.8|119
1659980100000|2022-08-08 17:35:00|6511.1|6509.1|6508.3|6506.3|6511.3|6509.3|6506.6|6504.6|55
1659980400000|2022-08-08 17:40:00|6508.1|6506.1|6514.1|6512.1|6514.1|6512.1|6507.3|6505.3|17
1659980700000|2022-08-08 17:45:00|6513.8|6511.8|6511.8|6509.8|6515.1|6513.1|6510.8|6508.8|40
1659981000000|2022-08-08 17:50:00|6512.1|6510.1|6516.8|6514.8|6517.1|6515.1|6510.6|6508.6|66
1659981300000|2022-08-08 17:55:00|6516.6|6514.6|6517.3|6515.3|6518.6|6516.6|6516.1|6514.1|55
1659981600000|2022-08-08 18:00:00|6517.1|6515.1|6508.3|6506.3|6517.8|6515.8|6508.3|6506.3|28
1659981900000|2022-08-08 18:05:00|6508.6|6506.6|6513.6|6511.6|6514.3|6512.3|6504.8|6502.8|66
1659982200000|2022-08-08 18:10:00|6513.3|6511.3|6508.8|6506.8|6513.8|6511.8|6508.6|6506.6|34
1659982500000|2022-08-08 18:15:00|6508.6|6506.6|6509.8|6507.8|6509.8|6507.8|6504.8|6502.8|90
1659982800000|2022-08-08 18:20:00|6509.6|6507.6|6508.3|6506.3|6510.3|6508.3|6506.8|6504.8|58
1659983100000|2022-08-08 18:25:00|6508.6|6506.6|6508.8|6506.8|6510.8|6508.8|6506.6|6504.6|83
1659983400000|2022-08-08 18:30:00|6508.6|6506.6|6510.8|6508.8|6512.1|6510.1|6507.3|6505.3|52
1659983700000|2022-08-08 18:35:00|6510.6|6508.6|6504.8|6502.8|6510.6|6508.6|6504.6|6502.6|41
1659984000000|2022-08-08 18:40:00|6505.1|6503.1|6504.8|6502.8|6507.8|6505.8|6503.8|6501.8|43
1659984300000|2022-08-08 18:45:00|6505.1|6503.1|6506.1|6504.1|6508.6|6506.6|6501.8|6499.8|82
1659984600000|2022-08-08 18:50:00|6505.8|6503.8|6500.1|6498.1|6506.3|6504.3|6499.8|6497.8|66
1659984900000|2022-08-08 18:55:00|6500.3|6498.3|6507.6|6505.6|6508.8|6506.8|6500.3|6498.3|34
1659985200000|2022-08-08 19:00:00|6507.3|6505.3|6509.8|6507.8|6510.8|6508.8|6506.8|6504.8|15
1659985500000|2022-08-08 19:05:00|6510.1|6508.1|6509.3|6507.3|6511.1|6509.1|6507.6|6505.6|53
1659985800000|2022-08-08 19:10:00|6509.6|6507.6|6510.6|6508.6|6511.1|6509.1|6507.3|6505.3|23
1659986100000|2022-08-08 19:15:00|6510.3|6508.3|6505.1|6503.1|6510.3|6508.3|6501.6|6499.6|35
1659986400000|2022-08-08 19:20:00|6505.3|6503.3|6508.6|6506.6|6510.3|6508.3|6504.1|6502.1|25
1659986700000|2022-08-08 19:25:00|6508.3|6506.3|6509.3|6507.3|6511.8|6509.8|6507.6|6505.6|20
1659987000000|2022-08-08 19:30:00|6509.1|6507.1|6509.3|6507.3|6510.3|6508.3|6506.3|6504.3|60
1659987300000|2022-08-08 19:35:00|6509.6|6507.6|6509.3|6507.3|6511.1|6509.1|6507.8|6505.8|24
1659987600000|2022-08-08 19:40:00|6509.1|6507.1|6513.3|6511.3|6513.3|6511.3|6508.8|6506.8|40
1659987900000|2022-08-08 19:45:00|6513.6|6511.6|6511.3|6509.3|6514.3|6512.3|6511.3|6509.3|74
1659988200000|2022-08-08 19:50:00|6511.1|6509.1|6514.3|6512.3|6514.6|6512.6|6510.6|6508.6|129
1659988500000|2022-08-08 19:55:00|6514.6|6512.6|6512.6|6510.6|6515.1|6513.1|6511.6|6509.6|247
1659988800000|2022-08-08 20:00:00|6513.9|6509.9|6515.5|6511.5|6518.8|6514.8|6512|6508|0
1659989100000|2022-08-08 20:05:00|6516.2|6512.2|6517.9|6513.9|6518|6514|6515.5|6511.5|0
1659989400000|2022-08-08 20:10:00|6517.5|6513.5|6518.2|6514.2|6519|6515|6516.9|6512.9|0
1659989700000|2022-08-08 20:15:00|6517.7|6513.7|6517.3|6513.3|6518.2|6514.2|6517.3|6513.3|0
1659990000000|2022-08-08 20:20:00|6517.5|6513.5|6517.6|6513.6|6518.9|6514.9|6517.3|6513.3|0
1659990300000|2022-08-08 20:25:00|6517.8|6513.8|6517.3|6513.3|6518.1|6514.1|6516.9|6512.9|0
1659990600000|2022-08-08 20:30:00|6517.6|6513.6|6518.8|6514.8|6519.2|6515.2|6517.6|6513.6|0
1659990900000|2022-08-08 20:35:00|6519.2|6515.2|6520.1|6516.1|6520.6|6516.6|6519.2|6515.2|0
1659991200000|2022-08-08 20:40:00|6520.5|6516.5|6520.8|6516.8|6520.8|6516.8|6520.1|6516.1|0
1659991500000|2022-08-08 20:45:00|6521.2|6517.2|6520.8|6516.8|6521.5|6517.5|6520.1|6516.1|0
1659991800000|2022-08-08 20:50:00|6521|6517|6522.5|6518.5|6522.5|6518.5|6520.8|6516.8|0
1659992100000|2022-08-08 20:55:00|6522.2|6518.2|6527|6523|6527.9|6523.9|6522.2|6518.2|0
1659992400000|2022-08-08 21:00:00|6527.2|6523.2|6526.5|6522.5|6527.8|6523.8|6526.3|6522.3|0
1659992700000|2022-08-08 21:05:00|6526.4|6522.4|6531.3|6527.3|6531.3|6527.3|6525.6|6521.6|0
1659993000000|2022-08-08 21:10:00|6531.2|6527.2|6536.2|6532.2|6536.2|6532.2|6530.2|6526.2|0
1659993300000|2022-08-08 21:15:00|6535.8|6531.8|6536.6|6532.6|6536.8|6532.8|6535.6|6531.6|0
1659993600000|2022-08-08 21:20:00|6536.8|6532.8|6531.7|6527.7|6537.2|6533.2|6531.6|6527.6|0
1659993900000|2022-08-08 21:25:00|6531.8|6527.8|6531.1|6527.1|6532|6528|6531.1|6527.1|0
1659994200000|2022-08-08 21:30:00|6530.9|6526.9|6530.1|6526.1|6530.9|6526.9|6530.1|6526.1|0
1659994500000|2022-08-08 21:35:00|6530.2|6526.2|6531.6|6527.6|6533.5|6529.5|6529.5|6525.5|0
1659994800000|2022-08-08 21:40:00|6531.2|6527.2|6529.4|6525.4|6531.2|6527.2|6528.9|6524.9|0
1659995100000|2022-08-08 21:45:00|6529.6|6525.6|6528.7|6524.7|6529.6|6525.6|6528.7|6524.7|0
1659995400000|2022-08-08 21:50:00|6527.1|6523.1|6526.6|6522.6|6527.1|6523.1|6524.7|6520.7|0
1659995700000|2022-08-08 21:55:00|6526.4|6522.4|6525.5|6521.5|6526.7|6522.7|6524.8|6520.8|0
1659996000000|2022-08-08 22:00:00|6525.4|6521.4|6522.6|6518.6|6525.4|6521.4|6520.4|6516.4|0
1659996300000|2022-08-08 22:05:00|6522.2|6518.2|6520.8|6516.8|6522.2|6518.2|6520.5|6516.5|0
1659996600000|2022-08-08 22:10:00|6521|6517|6522.2|6518.2|6524|6520|6521|6517|0
1659996900000|2022-08-08 22:15:00|6522.6|6518.6|6521.9|6517.9|6522.6|6518.6|6521.5|6517.5|0
1659997200000|2022-08-08 22:20:00|6522.2|6518.2|6521.4|6517.4|6522.2|6518.2|6520.3|6516.3|0
1659997500000|2022-08-08 22:25:00|6521|6517|6521.3|6517.3|6522|6518|6521|6517|0
1659997800000|2022-08-08 22:30:00|6521.7|6517.7|6521|6517|6521.7|6517.7|6521|6517|0
1659998100000|2022-08-08 22:35:00|6521.3|6517.3|6520.8|6516.8|6521.3|6517.3|6520.6|6516.6|0
1659998400000|2022-08-08 22:40:00|6521|6517|6520.5|6516.5|6521.2|6517.2|6519.9|6515.9|0
1659998700000|2022-08-08 22:45:00|6520.1|6516.1|6521.1|6517.1|6521.5|6517.5|6520.1|6516.1|0
1659999000000|2022-08-08 22:50:00|6521.2|6517.2|6521|6517|6521.8|6517.8|6521|6517|0
1659999300000|2022-08-08 22:55:00|6520.7|6516.7|6521.1|6517.1|6521.4|6517.4|6520.7|6516.7|0
1659999600000|2022-08-08 23:00:00|6520.7|6516.7|6519.3|6515.3|6521.4|6517.4|6518.5|6514.5|0
1659999900000|2022-08-08 23:05:00|6520|6516|6524.9|6520.9|6525.3|6521.3|6520|6516|0
1660000200000|2022-08-08 23:10:00|6524.7|6520.7|6529.9|6525.9|6530.9|6526.9|6524.6|6520.6|0
1660000500000|2022-08-08 23:15:00|6529.5|6525.5|6528.1|6525.1|6529.7|6526.7|6527.8|6524.8|0
1660000800000|2022-08-08 23:20:00|6528|6525|6528.5|6525.5|6528.5|6525.5|6527.4|6524.4|0
1660001100000|2022-08-08 23:25:00|6529|6526|6529.7|6526.7|6529.7|6526.7|6528.2|6525.2|0
1660001400000|2022-08-08 23:30:00|6529.4|6526.4|6529.6|6526.6|6531.5|6528.5|6529|6526|0
1660001700000|2022-08-08 23:35:00|6529.7|6526.7|6531.8|6528.8|6532.9|6529.9|6529|6526|0
1660002000000|2022-08-08 23:40:00|6532|6529|6530.7|6527.7|6532.1|6529.1|6530.4|6527.4|0
1660002300000|2022-08-08 23:45:00|6530.4|6527.4|6530|6527|6532.1|6529.1|6528.4|6525.4|0
1660002600000|2022-08-08 23:50:00|6529.6|6526.6|6527.7|6524.7|6530|6527|6527.7|6524.7|0
1660002900000|2022-08-08 23:55:00|6528.1|6525.1|6527.3|6524.3|6528.1|6525.1|6526|6523|0
1660003200000|2022-08-09 00:00:00|6527.2|6524.2|6527.6|6524.6|6527.9|6524.9|6526|6523|0
1660003500000|2022-08-09 00:05:00|6527.8|6524.8|6523.6|6520.6|6527.9|6524.9|6522.2|6519.2|0
1660003800000|2022-08-09 00:10:00|6523.2|6520.2|6529.7|6526.7|6530.2|6527.2|6523|6520|0
1660004100000|2022-08-09 00:15:00|6529.4|6526.4|6532.8|6529.8|6532.8|6529.8|6523.5|6520.5|0
1660004400000|2022-08-09 00:20:00|6532|6529|6527.7|6524.7|6532.9|6529.9|6527.7|6524.7|0
1660004700000|2022-08-09 00:25:00|6526.9|6523.9|6529.4|6526.4|6529.5|6526.5|6526|6523|0
1660005000000|2022-08-09 00:30:00|6527.7|6524.7|6526|6523|6527.8|6524.8|6526|6523|0
1660005300000|2022-08-09 00:35:00|6525.1|6522.1|6524.3|6521.3|6526.9|6523.9|6524.3|6521.3|0
1660005600000|2022-08-09 00:40:00|6526|6523|6524.2|6521.2|6526|6523|6524.2|6521.2|0
1660005900000|2022-08-09 00:45:00|6522.5|6519.5|6519.1|6516.1|6522.6|6519.6|6519.1|6516.1|0
1660006200000|2022-08-09 00:50:00|6519.2|6516.2|6520.8|6517.8|6522.6|6519.6|6519.2|6516.2|0
1660006500000|2022-08-09 00:55:00|6520.9|6517.9|6516.3|6513.3|6520.9|6517.9|6516.3|6513.3|0
1660006800000|2022-08-09 01:00:00|6517.1|6514.1|6516.3|6513.3|6518|6515|6514.5|6511.5|0
1660007100000|2022-08-09 01:05:00|6516.2|6513.2|6514.5|6511.5|6516.3|6513.3|6512.7|6509.7|0
1660007400000|2022-08-09 01:10:00|6513.6|6510.6|6514.5|6511.5|6514.5|6511.5|6512.8|6509.8|0
1660007700000|2022-08-09 01:15:00|6513.7|6510.7|6512.8|6509.8|6514.5|6511.5|6512.8|6509.8|0
1660008000000|2022-08-09 01:20:00|6512.7|6509.7|6507.7|6504.7|6512.8|6509.8|6507.6|6504.6|0
1660008300000|2022-08-09 01:25:00|6506|6503|6511.1|6508.1|6511.1|6508.1|6506|6503|0
1660008600000|2022-08-09 01:30:00|6510.3|6507.3|6510.3|6507.3|6511.1|6508.1|6507.7|6504.7|0
1660008900000|2022-08-09 01:35:00|6509.4|6506.4|6507.7|6504.7|6509.4|6506.4|6506|6503|0
1660009200000|2022-08-09 01:40:00|6506|6503|6506|6503|6506|6503|6504.2|6501.2|0
1660009500000|2022-08-09 01:45:00|6504.3|6501.3|6504.3|6501.3|6506|6503|6503.4|6500.4|0
1660009800000|2022-08-09 01:50:00|6503.4|6500.4|6505.2|6502.2|6505.2|6502.2|6503.4|6500.4|0
1660010100000|2022-08-09 01:55:00|6503.5|6500.5|6501.8|6498.8|6503.5|6500.5|6501.8|6498.8|0
1660010400000|2022-08-09 02:00:00|6503.5|6500.5|6505.4|6502.4|6507.1|6504.1|6503.5|6500.5|0
1660010700000|2022-08-09 02:05:00|6503.7|6500.7|6507.1|6504.1|6508.9|6505.9|6503.7|6500.7|0
1660011000000|2022-08-09 02:10:00|6507.2|6504.2|6505.4|6502.4|6507.2|6504.2|6505.4|6502.4|0
1660011300000|2022-08-09 02:15:00|6505.5|6502.5|6507.2|6504.2|6507.2|6504.2|6505.4|6502.4|0
1660011600000|2022-08-09 02:20:00|6508.9|6505.9|6508.9|6505.9|6508.9|6505.9|6508.1|6505.1|0
1660011900000|2022-08-09 02:25:00|6509|6506|6510.6|6507.6|6510.7|6507.7|6509|6506|0
1660012200000|2022-08-09 02:30:00|6509.8|6506.8|6508.7|6505.7|6510.4|6507.4|6508.7|6505.7|0
1660012500000|2022-08-09 02:35:00|6510.4|6507.4|6508.7|6505.7|6510.4|6507.4|6507|6504|0
1660012800000|2022-08-09 02:40:00|6510.4|6507.4|6510.4|6507.4|6510.4|6507.4|6508.7|6505.7|0
1660013100000|2022-08-09 02:45:00|6509.6|6506.6|6508.7|6505.7|6510.4|6507.4|6508.7|6505.7|0
1660013400000|2022-08-09 02:50:00|6507.9|6504.9|6507|6504|6508.7|6505.7|6507|6504|0
1660013700000|2022-08-09 02:55:00|6508.7|6505.7|6508.7|6505.7|6508.8|6505.8|6508.7|6505.7|0
1660014000000|2022-08-09 03:00:00|6508.8|6505.8|6512.2|6509.2|6512.3|6509.3|6508.7|6505.7|0
1660014300000|2022-08-09 03:05:00|6512.3|6509.3|6512.2|6509.2|6512.3|6509.3|6510.5|6507.5|0
1660014600000|2022-08-09 03:10:00|6510.5|6507.5|6515.8|6512.8|6517.4|6514.4|6510.5|6507.5|0
1660014900000|2022-08-09 03:15:00|6517.5|6514.5|6517.5|6514.5|6517.5|6514.5|6515.8|6512.8|0
1660015200000|2022-08-09 03:20:00|6517.4|6514.4|6520.8|6517.8|6520.9|6517.9|6517.4|6514.4|0
1660015500000|2022-08-09 03:25:00|6520.9|6517.9|6517.4|6514.4|6520.9|6517.9|6517.4|6514.4|0
1660015800000|2022-08-09 03:30:00|6519.1|6516.1|6520.9|6517.9|6520.9|6517.9|6517.4|6514.4|0
1660016100000|2022-08-09 03:35:00|6519.2|6516.2|6519.2|6516.2|6520.9|6517.9|6519.2|6516.2|0
1660016400000|2022-08-09 03:40:00|6520.9|6517.9|6520.9|6517.9|6520.9|6517.9|6519.2|6516.2|0
1660016700000|2022-08-09 03:45:00|6522.6|6519.6|6521.6|6518.6|6522.6|6519.6|6520.8|6517.8|0
1660017000000|2022-08-09 03:50:00|6522.5|6519.5|6520.8|6517.8|6523.3|6520.3|6520.8|6517.8|0
1660017300000|2022-08-09 03:55:00|6519.9|6516.9|6520.8|6517.8|6520.8|6517.8|6519.1|6516.1|0
1660017600000|2022-08-09 04:00:00|6521.7|6518.7|6518.8|6515.8|6522.5|6519.5|6518.8|6515.8|0
1660017900000|2022-08-09 04:05:00|6519.7|6516.7|6520.5|6517.5|6520.5|6517.5|6518.8|6515.8|0
1660018200000|2022-08-09 04:10:00|6518.8|6515.8|6518.8|6515.8|6519.7|6516.7|6518.8|6515.8|0
1660018500000|2022-08-09 04:15:00|6517.1|6514.1|6518.8|6515.8|6518.8|6515.8|6517.1|6514.1|0
1660018800000|2022-08-09 04:20:00|6518.9|6515.9|6517.1|6514.1|6518.9|6515.9|6517.1|6514.1|0
1660019100000|2022-08-09 04:25:00|6515.4|6512.4|6515.4|6512.4|6515.4|6512.4|6515.4|6512.4|0
1660019700000|2022-08-09 04:35:00|6515.3|6512.3|6515.6|6512.6|6517.3|6514.3|6515.3|6512.3|0
1660020000000|2022-08-09 04:40:00|6517.3|6514.3|6515.6|6512.6|6517.3|6514.3|6515.6|6512.6|0
1660020300000|2022-08-09 04:45:00|6513.9|6510.9|6515.3|6512.3|6515.6|6512.6|6513.9|6510.9|0
1660020600000|2022-08-09 04:50:00|6517|6514|6516.8|6513.8|6517|6514|6516.8|6513.8|0
1660020900000|2022-08-09 04:55:00|6515.2|6512.2|6515.1|6512.1|6515.2|6512.2|6515.1|6512.1|0
1660021200000|2022-08-09 05:00:00|6513.4|6510.4|6510|6507|6515.2|6512.2|6510|6507|0
1660021500000|2022-08-09 05:05:00|6508.3|6505.3|6513.4|6510.4|6513.4|6510.4|6508.3|6505.3|0
1660021800000|2022-08-09 05:10:00|6512.6|6509.6|6511.4|6508.4|6514.8|6511.8|6511.4|6508.4|0
1660022100000|2022-08-09 05:15:00|6512.2|6509.2|6512.9|6509.9|6513.1|6510.1|6511.4|6508.4|0
1660022400000|2022-08-09 05:20:00|6511.2|6508.2|6512.9|6509.9|6513.8|6510.8|6511.2|6508.2|0
1660022700000|2022-08-09 05:25:00|6513.8|6510.8|6514.6|6511.6|6514.6|6511.6|6512.9|6509.9|0
1660023000000|2022-08-09 05:30:00|6513.8|6510.8|6513.1|6510.1|6516.4|6513.4|6512.9|6509.9|0
1660023300000|2022-08-09 05:35:00|6512.2|6509.2|6511.4|6508.4|6514.8|6511.8|6511.3|6508.3|0
1660023600000|2022-08-09 05:40:00|6511.3|6508.3|6514.8|6511.8|6514.8|6511.8|6511.3|6508.3|0
1660023900000|2022-08-09 05:45:00|6515.6|6512.6|6514.8|6511.8|6515.6|6512.6|6513.1|6510.1|0
1660024200000|2022-08-09 05:50:00|6514|6511|6511.4|6508.4|6514|6511|6511.4|6508.4|0
1660024500000|2022-08-09 05:55:00|6509.7|6506.7|6508|6505|6509.7|6506.7|6508|6505|0
1660024800000|2022-08-09 06:00:00|6509.7|6506.7|6511.3|6509.3|6517.1|6515.1|6508.5|6504.5|359
1660025100000|2022-08-09 06:05:00|6511.1|6509.1|6508.3|6506.3|6511.3|6509.3|6507.6|6505.6|80
1660025400000|2022-08-09 06:10:00|6508.8|6506.8|6513.1|6511.1|6514.3|6512.3|6508.6|6506.6|54
1660025700000|2022-08-09 06:15:00|6512.8|6510.8|6514.1|6512.1|6515.6|6513.6|6510.8|6508.8|76
1660026000000|2022-08-09 06:20:00|6514.3|6512.3|6513.1|6511.1|6516.1|6514.1|6513.1|6511.1|99
1660026300000|2022-08-09 06:25:00|6513.3|6511.3|6512.6|6510.6|6513.3|6511.3|6511.3|6509.3|69
1660026600000|2022-08-09 06:30:00|6512.8|6510.8|6509.8|6507.8|6514.3|6512.3|6509.8|6507.8|55
1660026900000|2022-08-09 06:35:00|6509.6|6507.6|6509.6|6507.6|6512.1|6510.1|6508.8|6506.8|75
1660027200000|2022-08-09 06:40:00|6509.8|6507.8|6509.6|6507.6|6510.1|6508.1|6508.3|6506.3|47
1660027500000|2022-08-09 06:45:00|6509.8|6507.8|6510.6|6508.6|6511.1|6509.1|6506.8|6504.8|118
1660027800000|2022-08-09 06:50:00|6510.8|6508.8|6513.1|6511.1|6513.6|6511.6|6508.8|6506.8|38
1660028100000|2022-08-09 06:55:00|6513.3|6511.3|6517.3|6515.3|6518.1|6516.1|6512.6|6510.6|200
1660028400000|2022-08-09 07:00:00|6516.8|6515.8|6511.8|6510.8|6519.1|6518.1|6508.6|6507.6|1404
1660028700000|2022-08-09 07:05:00|6512.1|6511.1|6520.1|6519.1|6523.6|6522.6|6510.8|6509.8|997
1660029000000|2022-08-09 07:10:00|6520.6|6519.6|6519.1|6518.1|6524.1|6523.1|6517.6|6516.6|492
1660029300000|2022-08-09 07:15:00|6518.8|6517.8|6513.1|6512.1|6520.3|6519.3|6512.1|6511.1|391
1660029600000|2022-08-09 07:20:00|6513.3|6512.3|6509.3|6508.3|6515.8|6514.8|6507.1|6506.1|388
1660029900000|2022-08-09 07:25:00|6509.1|6508.1|6512.1|6511.1|6513.3|6512.3|6507.8|6506.8|278
1660030200000|2022-08-09 07:30:00|6511.8|6510.8|6520.3|6519.3|6521.1|6520.1|6511.8|6510.8|546
1660030500000|2022-08-09 07:35:00|6520.6|6519.6|6519.1|6518.1|6521.1|6520.1|6515.6|6514.6|488
1660030800000|2022-08-09 07:40:00|6519.8|6518.8|6515.8|6514.8|6521|6520|6515.3|6514.3|363
1660031100000|2022-08-09 07:45:00|6515.5|6514.5|6517|6516|6518|6517|6514|6513|260
1660031400000|2022-08-09 07:50:00|6517.3|6516.3|6515.8|6514.8|6517.8|6516.8|6511.8|6510.8|331
1660031700000|2022-08-09 07:55:00|6515.5|6514.5|6521.3|6520.3|6522|6521|6515.5|6514.5|256
1660032000000|2022-08-09 08:00:00|6521|6520|6522|6521|6525.5|6524.5|6519|6518|328
1660032300000|2022-08-09 08:05:00|6521.8|6520.8|6514.5|6513.5|6522.3|6521.3|6514|6513|332
1660032600000|2022-08-09 08:10:00|6514.3|6513.3|6520.5|6519.5|6521|6520|6514|6513|311
1660032900000|2022-08-09 08:15:00|6520.8|6519.8|6523.3|6522.3|6524.3|6523.3|6519.8|6518.8|225
1660033200000|2022-08-09 08:20:00|6523.5|6522.5|6528.8|6527.8|6528.8|6527.8|6523.5|6522.5|320
1660033500000|2022-08-09 08:25:00|6528.3|6527.3|6529.5|6528.5|6530.3|6529.3|6524.8|6523.8|211
1660033800000|2022-08-09 08:30:00|6529.8|6528.8|6529.5|6528.5|6530.3|6529.3|6525|6524|217
1660034100000|2022-08-09 08:35:00|6529.8|6528.8|6529|6528|6530.8|6529.8|6525.3|6524.3|192
1660034400000|2022-08-09 08:40:00|6528.8|6527.8|6526.5|6525.5|6531.3|6530.3|6526.3|6525.3|155
1660034700000|2022-08-09 08:45:00|6526.3|6525.3|6520.5|6519.5|6528.3|6527.3|6520.5|6519.5|353
1660035000000|2022-08-09 08:50:00|6520.8|6519.8|6517.5|6516.5|6520.8|6519.8|6516.8|6515.8|242
1660035300000|2022-08-09 08:55:00|6517.3|6516.3|6523|6522|6524.3|6523.3|6517|6516|191
1660035600000|2022-08-09 09:00:00|6523.3|6522.3|6526.3|6525.3|6527|6526|6521.8|6520.8|183
1660035900000|2022-08-09 09:05:00|6526|6525|6524.3|6523.3|6527.3|6526.3|6523.5|6522.5|201
1660036200000|2022-08-09 09:10:00|6524|6523|6527.8|6526.8|6527.8|6526.8|6523.8|6522.8|119
1660036500000|2022-08-09 09:15:00|6527.5|6526.5|6525|6524|6529|6528|6524.8|6523.8|134
1660036800000|2022-08-09 09:20:00|6524.8|6523.8|6518.8|6517.8|6525|6524|6518.5|6517.5|241
1660037100000|2022-08-09 09:25:00|6518.3|6517.3|6513.3|6512.3|6518.5|6517.5|6511.5|6510.5|288
1660037400000|2022-08-09 09:30:00|6513|6512|6512.8|6511.8|6513.5|6512.5|6509.5|6508.5|277
1660037700000|2022-08-09 09:35:00|6512.5|6511.5|6513.5|6512.5|6516|6515|6512|6511|181
1660038000000|2022-08-09 09:40:00|6513.3|6512.3|6515|6514|6515.3|6514.3|6510.5|6509.5|115
1660038300000|2022-08-09 09:45:00|6514.8|6513.8|6518|6517|6519|6518|6512.5|6511.5|116
1660038600000|2022-08-09 09:50:00|6517.8|6516.8|6511|6510|6518.3|6517.3|6510.8|6509.8|130
1660038900000|2022-08-09 09:55:00|6511.3|6510.3|6509.5|6508.5|6512|6511|6509|6508|183
1660039200000|2022-08-09 10:00:00|6509|6508|6513.8|6512.8|6514.3|6513.3|6508.5|6507.5|254
1660039500000|2022-08-09 10:05:00|6513.5|6512.5|6510.5|6509.5|6515|6514|6510.3|6509.3|165
1660039800000|2022-08-09 10:10:00|6510.3|6509.3|6506.3|6505.3|6510.5|6509.5|6505.8|6504.8|404
1660040100000|2022-08-09 10:15:00|6506.8|6505.8|6507|6506|6507.8|6506.8|6502.3|6501.3|574
1660040400000|2022-08-09 10:20:00|6506.5|6505.5|6502.5|6501.5|6506.5|6505.5|6499.5|6498.5|331
1660040700000|2022-08-09 10:25:00|6502.3|6501.3|6506.3|6505.3|6507|6506|6500.3|6499.3|284
1660041000000|2022-08-09 10:30:00|6506.5|6505.5|6502.3|6501.3|6506.8|6505.8|6502.3|6501.3|131
1660041300000|2022-08-09 10:35:00|6502|6501|6503.3|6502.3|6503.8|6502.8|6496.8|6495.8|348
1660041600000|2022-08-09 10:40:00|6503|6502|6498.8|6497.8|6504.3|6503.3|6498.8|6497.8|194
1660041900000|2022-08-09 10:45:00|6499|6498|6499.5|6498.5|6501.3|6500.3|6496.8|6495.8|169
1660042200000|2022-08-09 10:50:00|6499.3|6498.3|6498.3|6497.3|6499.8|6498.8|6495.3|6494.3|173
1660042500000|2022-08-09 10:55:00|6498|6497|6501.8|6500.8|6501.8|6500.8|6496|6495|170
1660042800000|2022-08-09 11:00:00|6501.5|6500.5|6504.8|6503.8|6506.3|6505.3|6500.8|6499.8|219
1660043100000|2022-08-09 11:05:00|6504.3|6503.3|6498.8|6497.8|6504.5|6503.5|6498.8|6497.8|161
1660043400000|2022-08-09 11:10:00|6498.3|6497.3|6500|6499|6501.8|6500.8|6497.3|6496.3|149
1660043700000|2022-08-09 11:15:00|6500.3|6499.3|6503|6502|6503.5|6502.5|6499.5|6498.5|61
1660044000000|2022-08-09 11:20:00|6502.8|6501.8|6500.3|6499.3|6503.3|6502.3|6500.3|6499.3|86
1660044300000|2022-08-09 11:25:00|6500|6499|6496.3|6495.3|6500|6499|6494.3|6493.3|194
1660044600000|2022-08-09 11:30:00|6495.8|6494.8|6500|6499|6501|6500|6494.3|6493.3|385
1660044900000|2022-08-09 11:35:00|6500.3|6499.3|6497.3|6496.3|6501.5|6500.5|6495.8|6494.8|103
1660045200000|2022-08-09 11:40:00|6497|6496|6488.5|6487.5|6497|6496|6486|6485|529
1660045500000|2022-08-09 11:45:00|6488.7|6487.7|6487|6486|6491.7|6490.7|6484.2|6483.2|576
1660045800000|2022-08-09 11:50:00|6486.7|6485.7|6491.7|6490.7|6493.2|6492.2|6486.5|6485.5|286
1660046100000|2022-08-09 11:55:00|6491|6490|6491|6490|6492.7|6491.7|6489.7|6488.7|181
1660046400000|2022-08-09 12:00:00|6490.7|6489.7|6498|6497|6498.2|6497.2|6490.2|6489.2|292
1660046700000|2022-08-09 12:05:00|6498.2|6497.2|6491|6490|6498.2|6497.2|6490.7|6489.7|215
1660047000000|2022-08-09 12:10:00|6491.2|6490.2|6493.7|6492.7|6494|6493|6488.2|6487.2|277
1660047300000|2022-08-09 12:15:00|6494|6493|6497.2|6496.2|6498.5|6497.5|6493.7|6492.7|412
1660047600000|2022-08-09 12:20:00|6497.5|6496.5|6501.7|6500.7|6502.5|6501.5|6497.2|6496.2|333
1660047900000|2022-08-09 12:25:00|6501.5|6500.5|6499|6498|6501.7|6500.7|6498.7|6497.7|168
1660048200000|2022-08-09 12:30:00|6498.7|6497.7|6503.5|6502.5|6504.5|6503.5|6496.2|6495.2|256
1660048500000|2022-08-09 12:35:00|6503.2|6502.2|6503.2|6502.2|6505.7|6504.7|6502.2|6501.2|129
1660048800000|2022-08-09 12:40:00|6503|6502|6500.7|6499.7|6505|6504|6500.2|6499.2|116
1660049100000|2022-08-09 12:45:00|6501|6500|6500.5|6499.5|6503.2|6502.2|6500|6499|135
1660049400000|2022-08-09 12:50:00|6500.7|6499.7|6501.5|6500.5|6501.5|6500.5|6499.5|6498.5|103
1660049700000|2022-08-09 12:55:00|6501.2|6500.2|6498.5|6497.5|6502|6501|6498.5|6497.5|156
1660050000000|2022-08-09 13:00:00|6498.7|6497.7|6497.5|6496.5|6499.5|6498.5|6497|6496|239
1660050300000|2022-08-09 13:05:00|6497.7|6496.7|6498|6497|6499.5|6498.5|6495.5|6494.5|200
1660050600000|2022-08-09 13:10:00|6498.2|6497.2|6497|6496|6500.5|6499.5|6496.5|6495.5|242
1660050900000|2022-08-09 13:15:00|6497.2|6496.2|6497.5|6496.5|6498|6497|6495|6494|165
1660051200000|2022-08-09 13:20:00|6497.2|6496.2|6501.5|6500.5|6502.5|6501.5|6496.5|6495.5|148
1660051500000|2022-08-09 13:25:00|6501.2|6500.2|6504|6503|6504.5|6503.5|6499|6498|118
1660051800000|2022-08-09 13:30:00|6503.7|6502.7|6504.7|6503.7|6507.2|6506.2|6498.2|6497.2|597
1660052100000|2022-08-09 13:35:00|6504.5|6503.5|6508.5|6507.5|6509|6508|6503.7|6502.7|324
1660052400000|2022-08-09 13:40:00|6508.2|6507.2|6511.5|6510.5|6512.7|6511.7|6507.2|6506.2|299
1660052700000|2022-08-09 13:45:00|6511.7|6510.7|6503.7|6502.7|6515.7|6514.7|6500.5|6499.5|438
1660053000000|2022-08-09 13:50:00|6504|6503|6498.5|6497.5|6507.2|6506.2|6496|6495|354
1660053300000|2022-08-09 13:55:00|6498.2|6497.2|6499.2|6498.2|6500.2|6499.2|6495.5|6494.5|258
1660053600000|2022-08-09 14:00:00|6498.7|6497.7|6497.5|6496.5|6498.7|6497.7|6493.2|6492.2|228
1660053900000|2022-08-09 14:05:00|6497.7|6496.7|6493|6492|6498.5|6497.5|6493|6492|335
1660054200000|2022-08-09 14:10:00|6492.2|6491.2|6498.5|6497.5|6499.2|6498.2|6491.5|6490.5|283
1660054500000|2022-08-09 14:15:00|6498.7|6497.7|6501.7|6500.7|6502|6501|6495.7|6494.7|441
1660054800000|2022-08-09 14:20:00|6501.5|6500.5|6496.7|6495.7|6504.7|6503.7|6494.7|6493.7|450
1660055100000|2022-08-09 14:25:00|6497|6496|6507.2|6506.2|6507.2|6506.2|6497|6496|363
1660055400000|2022-08-09 14:30:00|6507.5|6506.5|6504|6503|6507.5|6506.5|6500.5|6499.5|492
1660055700000|2022-08-09 14:35:00|6504.2|6503.2|6504.5|6503.5|6505.5|6504.5|6501.7|6500.7|234
1660056000000|2022-08-09 14:40:00|6504.7|6503.7|6501|6500|6505|6504|6500.5|6499.5|255
1660056300000|2022-08-09 14:45:00|6500.7|6499.7|6502.5|6501.5|6505|6504|6499.7|6498.7|301
1660056600000|2022-08-09 14:50:00|6503|6502|6494.7|6493.7|6505|6504|6494.2|6493.2|480
1660056900000|2022-08-09 14:55:00|6494.5|6493.5|6488|6487|6495|6494|6487|6486|535
1660057200000|2022-08-09 15:00:00|6488.2|6487.2|6480.7|6479.7|6488.5|6487.5|6480.7|6479.7|785
1660057500000|2022-08-09 15:05:00|6480.5|6479.5|6486|6485|6488|6487|6480|6479|538
1660057800000|2022-08-09 15:10:00|6485.7|6484.7|6492.5|6491.5|6493.2|6492.2|6484.5|6483.5|497
1660058100000|2022-08-09 15:15:00|6492|6491|6497.5|6496.5|6501.5|6500.5|6491.7|6490.7|636
1660058400000|2022-08-09 15:20:00|6497.7|6496.7|6495|6494|6499.7|6498.7|6493.7|6492.7|495
1660058700000|2022-08-09 15:25:00|6495.2|6494.2|6491.5|6490.5|6500|6499|6491.5|6490.5|826
1660059000000|2022-08-09 15:30:00|6492|6490|6490.5|6488.5|6495.5|6493.5|6482.2|6480.2|3185
1660059300000|2022-08-09 15:35:00|6491|6489|6495|6493|6497.7|6495.7|6488.7|6486.7|1995
1660059600000|2022-08-09 15:40:00|6494.7|6492.7|6497.2|6495.2|6500.2|6498.2|6494|6492|336
1660059900000|2022-08-09 15:45:00|6497|6495|6497.5|6495.5|6501|6499|6495.5|6493.5|1062
1660060200000|2022-08-09 15:50:00|6497.2|6495.2|6496.7|6494.7|6497.7|6495.7|6491.5|6489.5|204
1660060500000|2022-08-09 15:55:00|6496.5|6494.5|6494.7|6492.7|6497.2|6495.2|6493.5|6491.5|143
1660060800000|2022-08-09 16:00:00|6494.5|6492.5|6491.7|6489.7|6496.5|6494.5|6488.2|6486.2|281
1660061100000|2022-08-09 16:05:00|6491.5|6489.5|6489.2|6487.2|6492.7|6490.7|6489|6487|129
1660061400000|2022-08-09 16:10:00|6489|6487|6488.7|6486.7|6492.5|6490.5|6487.7|6485.7|164
1660061700000|2022-08-09 16:15:00|6488.5|6486.5|6489|6487|6491|6489|6487.5|6485.5|123
1660062000000|2022-08-09 16:20:00|6489.2|6487.2|6486.7|6484.7|6491.2|6489.2|6485.2|6483.2|145
1660062300000|2022-08-09 16:25:00|6486.5|6484.5|6485.2|6483.2|6490.7|6488.7|6484|6482|88
1660062600000|2022-08-09 16:30:00|6485|6483|6486.2|6484.2|6487|6485|6483.5|6481.5|115
1660062900000|2022-08-09 16:35:00|6486|6484|6487.5|6485.5|6488.2|6486.2|6484.7|6482.7|35
1660063200000|2022-08-09 16:40:00|6487.7|6485.7|6486.7|6484.7|6488.2|6486.2|6484|6482|62
1660063500000|2022-08-09 16:45:00|6486.5|6484.5|6484.5|6482.5|6488|6486|6484|6482|80
1660063800000|2022-08-09 16:50:00|6484.2|6482.2|6480.7|6478.7|6484.5|6482.5|6480.7|6478.7|164
1660064100000|2022-08-09 16:55:00|6481|6479|6482.2|6480.2|6483.7|6481.7|6480|6478|108
1660064400000|2022-08-09 17:00:00|6482|6480|6487.2|6485.2|6487.5|6485.5|6482|6480|67
1660064700000|2022-08-09 17:05:00|6487.5|6485.5|6485.2|6483.2|6488.2|6486.2|6481.5|6479.5|89
1660065000000|2022-08-09 17:10:00|6485|6483|6487.2|6485.2|6487.7|6485.7|6482.2|6480.2|40
1660065300000|2022-08-09 17:15:00|6487|6485|6486.7|6484.7|6489.7|6487.7|6485|6483|46
1660065600000|2022-08-09 17:20:00|6487|6485|6487.7|6485.7|6488.5|6486.5|6486|6484|26
1660065900000|2022-08-09 17:25:00|6488|6486|6488.2|6486.2|6488.5|6486.5|6485.7|6483.7|21
1660066200000|2022-08-09 17:30:00|6488.5|6486.5|6487.2|6485.2|6489.2|6487.2|6486.2|6484.2|59
1660066500000|2022-08-09 17:35:00|6487.5|6485.5|6483.7|6481.7|6487.7|6485.7|6483.5|6481.5|64
1660066800000|2022-08-09 17:40:00|6483.5|6481.5|6480.7|6478.7|6484|6482|6479|6477|112
1660067100000|2022-08-09 17:45:00|6480.5|6478.5|6482.7|6480.7|6482.7|6480.7|6477.5|6475.5|78
1660067400000|2022-08-09 17:50:00|6482.5|6480.5|6482.5|6480.5|6483.5|6481.5|6481.2|6479.2|51
1660067700000|2022-08-09 17:55:00|6482.2|6480.2|6487|6485|6489|6487|6482.2|6480.2|47
1660068000000|2022-08-09 18:00:00|6486.7|6484.7|6488.2|6486.2|6489.7|6487.7|6486.5|6484.5|21
1660068300000|2022-08-09 18:05:00|6488|6486|6488.2|6486.2|6489.7|6487.7|6487|6485|37
1660068600000|2022-08-09 18:10:00|6488|6486|6486.2|6484.2|6488|6486|6486|6484|65
1660068900000|2022-08-09 18:15:00|6486|6484|6480|6478|6486.5|6484.5|6479.5|6477.5|43
1660069200000|2022-08-09 18:20:00|6479.7|6477.7|6478.2|6476.2|6481|6479|6477.5|6475.5|63
1660069500000|2022-08-09 18:25:00|6478|6476|6479.2|6477.2|6480.2|6478.2|6477|6475|62
1660069800000|2022-08-09 18:30:00|6479|6477|6479.2|6477.2|6480.5|6478.5|6477.5|6475.5|20
1660070100000|2022-08-09 18:35:00|6479.5|6477.5|6481.2|6479.2|6483|6481|6478.2|6476.2|68
1660070400000|2022-08-09 18:40:00|6481.5|6479.5|6481|6479|6482.5|6480.5|6480|6478|26
1660070700000|2022-08-09 18:45:00|6481.7|6479.7|6485.2|6483.2|6485.5|6483.5|6481.7|6479.7|61
1660071000000|2022-08-09 18:50:00|6485|6483|6489|6487|6492.2|6490.2|6485|6483|67
1660071300000|2022-08-09 18:55:00|6488.7|6486.7|6486.7|6484.7|6491.7|6489.7|6486.7|6484.7|43
1660071600000|2022-08-09 19:00:00|6486.5|6484.5|6485.5|6483.5|6489.7|6487.7|6485.5|6483.5|51
1660071900000|2022-08-09 19:05:00|6485.7|6483.7|6487|6485|6487.7|6485.7|6485|6483|27
1660072200000|2022-08-09 19:10:00|6486.7|6484.7|6484.7|6482.7|6487.5|6485.5|6484.2|6482.2|25
1660072500000|2022-08-09 19:15:00|6485|6483|6487.5|6485.5|6489.2|6487.2|6484.5|6482.5|75
1660072800000|2022-08-09 19:20:00|6487.2|6485.2|6493|6491|6493|6491|6487|6485|61
1660073100000|2022-08-09 19:25:00|6493.2|6491.2|6488.2|6486.2|6493.7|6491.7|6488.2|6486.2|101
1660073400000|2022-08-09 19:30:00|6488.5|6486.5|6488.7|6486.7|6489.7|6487.7|6487.2|6485.2|70
1660073700000|2022-08-09 19:35:00|6489|6487|6488.2|6486.2|6489.7|6487.7|6487.2|6485.2|36
1660074000000|2022-08-09 19:40:00|6488|6486|6483.7|6481.7|6490.2|6488.2|6483.7|6481.7|43
1660074300000|2022-08-09 19:45:00|6484|6482|6485|6483|6485.2|6483.2|6481.7|6479.7|37
1660074600000|2022-08-09 19:50:00|6485.2|6483.2|6483.5|6481.5|6488.2|6486.2|6483|6481|117
1660074900000|2022-08-09 19:55:00|6483.7|6481.7|6486|6484|6486|6484|6481|6479|141
1660075200000|2022-08-09 20:00:00|6486.1|6482.1|6491.5|6487.5|6492.8|6488.8|6486.1|6482.1|0
1660075500000|2022-08-09 20:05:00|6491.9|6487.9|6490.2|6486.2|6492.9|6488.9|6489.5|6485.5|0
1660075800000|2022-08-09 20:10:00|6490.3|6486.3|6490.9|6486.9|6492|6488|6490.2|6486.2|0
1660076100000|2022-08-09 20:15:00|6490.6|6486.6|6489.2|6485.2|6490.6|6486.6|6488.1|6484.1|0
1660076400000|2022-08-09 20:20:00|6489.5|6485.5|6490.6|6486.6|6490.7|6486.7|6489.2|6485.2|0
1660076700000|2022-08-09 20:25:00|6490.4|6486.4|6490.9|6486.9|6490.9|6486.9|6489.9|6485.9|0
1660077000000|2022-08-09 20:30:00|6490.7|6486.7|6490.2|6486.2|6490.9|6486.9|6489.9|6485.9|0
1660077300000|2022-08-09 20:35:00|6490.3|6486.3|6491.2|6487.2|6491.2|6487.2|6490.2|6486.2|0
1660077600000|2022-08-09 20:40:00|6490.9|6486.9|6491.4|6487.4|6491.6|6487.6|6490.9|6486.9|0
1660077900000|2022-08-09 20:45:00|6491.2|6487.2|6491.6|6487.6|6491.9|6487.9|6490.2|6486.2|0
1660078200000|2022-08-09 20:50:00|6491.8|6487.8|6492|6488|6492|6488|6490.9|6486.9|0
1660078500000|2022-08-09 20:55:00|6492.3|6488.3|6493|6489|6493.4|6489.4|6492|6488|0
1660078800000|2022-08-09 21:00:00|6493.2|6489.2|6494.4|6490.4|6494.8|6490.8|6493.2|6489.2|0
1660079100000|2022-08-09 21:05:00|6494.5|6490.5|6494.1|6490.1|6494.8|6490.8|6494.1|6490.1|0
1660079400000|2022-08-09 21:10:00|6493.7|6489.7|6493.6|6489.6|6493.7|6489.7|6493.6|6489.6|0
1660079700000|2022-08-09 21:15:00|6493.4|6489.4|6493.5|6489.5|6493.6|6489.6|6493.4|6489.4|0
1660080000000|2022-08-09 21:20:00|6493.6|6489.6|6493.5|6489.5|6493.7|6489.7|6493.5|6489.5|0
1660080300000|2022-08-09 21:25:00|6493.3|6489.3|6493.1|6489.1|6493.3|6489.3|6493.1|6489.1|0
1660080600000|2022-08-09 21:30:00|6493|6489|6493|6489|6493.1|6489.1|6493|6489|0
1660080900000|2022-08-09 21:35:00|6493.1|6489.1|6493.1|6489.1|6493.1|6489.1|6493|6489|0
1660081200000|2022-08-09 21:40:00|6492.9|6488.9|6492.8|6488.8|6493|6489|6492.8|6488.8|0
1660081500000|2022-08-09 21:45:00|6493|6489|6492.8|6488.8|6493|6489|6492.6|6488.6|0
1660081800000|2022-08-09 21:50:00|6492.1|6488.1|6491.9|6487.9|6492.1|6488.1|6491.9|6487.9|0
1660082100000|2022-08-09 21:55:00|6492.1|6488.1|6492.2|6488.2|6492.6|6488.6|6492.1|6488.1|0
1660082400000|2022-08-09 22:00:00|6492.3|6488.3|6490.8|6486.8|6492.8|6488.8|6489.4|6485.4|0
1660082700000|2022-08-09 22:05:00|6490.9|6486.9|6490.5|6486.5|6491.6|6487.6|6490.1|6486.1|0
1660083000000|2022-08-09 22:10:00|6490.7|6486.7|6490.8|6486.8|6491.6|6487.6|6489.1|6485.1|0
1660083300000|2022-08-09 22:15:00|6490.9|6486.9|6492.3|6488.3|6492.6|6488.6|6490.8|6486.8|0
1660083600000|2022-08-09 22:20:00|6492.6|6488.6|6492.3|6488.3|6493|6489|6491.9|6487.9|0
1660083900000|2022-08-09 22:25:00|6492.4|6488.4|6492.8|6488.8|6493|6489|6491.6|6487.6|0
1660084200000|2022-08-09 22:30:00|6492.6|6488.6|6490.9|6486.9|6493|6489|6489.9|6485.9|0
1660084500000|2022-08-09 22:35:00|6491|6487|6489.9|6485.9|6491.3|6487.3|6489.5|6485.5|0
1660084800000|2022-08-09 22:40:00|6490.2|6486.2|6489.9|6485.9|6490.6|6486.6|6489.5|6485.5|0
1660085100000|2022-08-09 22:45:00|6490.1|6486.1|6490.6|6486.6|6490.9|6486.9|6490.1|6486.1|0
1660085400000|2022-08-09 22:50:00|6490.2|6486.2|6491.3|6487.3|6491.3|6487.3|6490.2|6486.2|0
1660085700000|2022-08-09 22:55:00|6491.6|6487.6|6490.2|6486.2|6491.6|6487.6|6490.2|6486.2|0
1660086000000|2022-08-09 23:00:00|6489.9|6485.9|6492.5|6488.5|6492.7|6488.7|6489.2|6485.2|0
1660086300000|2022-08-09 23:05:00|6492.7|6488.7|6492|6488|6492.7|6488.7|6491.6|6487.6|0
1660086600000|2022-08-09 23:10:00|6492.3|6488.3|6493|6489|6493|6489|6492.3|6488.3|0
1660086900000|2022-08-09 23:15:00|6492.9|6488.9|6491.7|6488.7|6492.9|6489.5|6491.5|6488.5|0
1660087200000|2022-08-09 23:20:00|6491.8|6488.8|6489.7|6486.7|6493.2|6490.2|6489.7|6486.7|0
1660087500000|2022-08-09 23:25:00|6490.1|6487.1|6490.4|6487.4|6491.1|6488.1|6489.7|6486.7|0
1660087800000|2022-08-09 23:30:00|6490.1|6487.1|6490.1|6487.1|6490.6|6487.6|6489.7|6486.7|0
1660088100000|2022-08-09 23:35:00|6490.5|6487.5|6490.1|6487.1|6490.5|6487.5|6489.8|6486.8|0
1660088400000|2022-08-09 23:40:00|6490.3|6487.3|6489.2|6486.2|6490.3|6487.3|6489|6486|0
1660088700000|2022-08-09 23:45:00|6489.4|6486.4|6490.8|6487.8|6491.2|6488.2|6489.4|6486.4|0
1660089000000|2022-08-09 23:50:00|6491|6488|6491.9|6488.9|6492.6|6489.6|6490.4|6487.4|0
1660089300000|2022-08-09 23:55:00|6491.8|6488.8|6492.6|6489.6|6493.1|6490.1|6490.4|6487.4|0
1660089600000|2022-08-10 00:00:00|6492.5|6489.5|6487|6484|6493.8|6490.8|6486.3|6483.3|0
1660089900000|2022-08-10 00:05:00|6486.9|6483.9|6483.5|6480.5|6487|6484|6480.6|6477.6|0
1660090200000|2022-08-10 00:10:00|6483.4|6480.4|6485.4|6482.4|6487.2|6484.2|6482.4|6479.4|0
1660090500000|2022-08-10 00:15:00|6485.8|6482.8|6482.8|6479.8|6486.5|6483.5|6479.3|6476.3|0
1660090800000|2022-08-10 00:20:00|6481.9|6478.9|6482.8|6479.8|6483.7|6480.7|6481|6478|0
1660091100000|2022-08-10 00:25:00|6482.9|6479.9|6482.8|6479.8|6484.6|6481.6|6482.8|6479.8|0
1660091400000|2022-08-10 00:30:00|6481.1|6478.1|6482.9|6479.9|6484.6|6481.6|6481.1|6478.1|0
1660091700000|2022-08-10 00:35:00|6482.8|6479.8|6482.9|6479.9|6482.9|6479.9|6481.1|6478.1|0
1660092000000|2022-08-10 00:40:00|6482.8|6479.8|6481.2|6478.2|6486.3|6483.3|6481.2|6478.2|0
1660092300000|2022-08-10 00:45:00|6482.1|6479.1|6483|6480|6483|6480|6481.2|6478.2|0
1660092600000|2022-08-10 00:50:00|6482.1|6479.1|6481.3|6478.3|6483|6480|6481.2|6478.2|0
1660092900000|2022-08-10 00:55:00|6483|6480|6481.3|6478.3|6483|6480|6481.3|6478.3|0
1660093200000|2022-08-10 01:00:00|6483|6480|6488.3|6485.3|6488.3|6485.3|6483|6480|0
1660093500000|2022-08-10 01:05:00|6488.2|6485.2|6486.6|6483.6|6490|6487|6486.6|6483.6|0
1660093800000|2022-08-10 01:10:00|6488.3|6485.3|6488.2|6485.2|6488.4|6485.4|6486.6|6483.6|0
1660094100000|2022-08-10 01:15:00|6488.3|6485.3|6490|6487|6490.9|6487.9|6486.5|6483.5|0
1660094400000|2022-08-10 01:20:00|6488.3|6485.3|6490|6487|6490|6487|6486.6|6483.6|0
1660094700000|2022-08-10 01:25:00|6488.3|6485.3|6486.6|6483.6|6490|6487|6486.6|6483.6|0
1660095000000|2022-08-10 01:30:00|6486.5|6483.5|6488.2|6485.2|6488.3|6485.3|6484.7|6481.7|0
1660095300000|2022-08-10 01:35:00|6486.5|6483.5|6488.2|6485.2|6488.2|6485.2|6486.5|6483.5|0
1660095600000|2022-08-10 01:40:00|6486.5|6483.5|6486.5|6483.5|6486.5|6483.5|6484.8|6481.8|0
1660095900000|2022-08-10 01:45:00|6484.8|6481.8|6486.5|6483.5|6486.5|6483.5|6484.8|6481.8|0
1660096200000|2022-08-10 01:50:00|6484.8|6481.8|6483|6480|6485.7|6482.7|6483|6480|0
1660096500000|2022-08-10 01:55:00|6483.1|6480.1|6483|6480|6483.1|6480.1|6481.3|6478.3|0
1660096800000|2022-08-10 02:00:00|6482.2|6479.2|6482.2|6479.2|6482.2|6479.2|6482.2|6479.2|0
1660097100000|2022-08-10 02:05:00|6483|6480|6483.1|6480.1|6483.1|6480.1|6481.3|6478.3|0
1660097400000|2022-08-10 02:10:00|6483|6480|6479.6|6476.6|6483|6480|6479.5|6476.5|0
1660097700000|2022-08-10 02:15:00|6479.5|6476.5|6479.6|6476.6|6479.6|6476.6|6477.8|6474.8|0
1660098000000|2022-08-10 02:20:00|6477.9|6474.9|6477.9|6474.9|6479.6|6476.6|6477.8|6474.8|0
1660098300000|2022-08-10 02:25:00|6477.8|6474.8|6479.6|6476.6|6479.6|6476.6|6477.8|6474.8|0
1660098600000|2022-08-10 02:30:00|6478.7|6475.7|6476|6473|6479.6|6476.6|6476|6473|0
1660098900000|2022-08-10 02:35:00|6476.8|6473.8|6477.7|6474.7|6477.7|6474.7|6476|6473|0
1660099200000|2022-08-10 02:40:00|6477.8|6474.8|6476|6473|6477.8|6474.8|6476|6473|0
1660099500000|2022-08-10 02:45:00|6475.9|6472.9|6477.7|6474.7|6477.7|6474.7|6475.9|6472.9|0
1660099800000|2022-08-10 02:50:00|6476.1|6473.1|6481.2|6478.2|6481.2|6478.2|6476|6473|0
1660100100000|2022-08-10 02:55:00|6479.5|6476.5|6479.6|6476.6|6481.4|6478.4|6479.5|6476.5|0
1660100400000|2022-08-10 03:00:00|6479.7|6476.7|6479.7|6476.7|6481.4|6478.4|6478.8|6475.8|0
1660100700000|2022-08-10 03:05:00|6479.6|6476.6|6477.9|6474.9|6479.7|6476.7|6477.9|6474.9|0
1660101000000|2022-08-10 03:10:00|6478|6475|6479.7|6476.7|6479.7|6476.7|6477.9|6474.9|0
1660101300000|2022-08-10 03:15:00|6479.6|6476.6|6477.9|6474.9|6479.7|6476.7|6477.9|6474.9|0
1660101600000|2022-08-10 03:20:00|6478|6475|6476.2|6473.2|6478|6475|6476.2|6473.2|0
1660102200000|2022-08-10 03:30:00|6477.9|6474.9|6476.2|6473.2|6478|6475|6476.2|6473.2|0
1660102500000|2022-08-10 03:35:00|6477.1|6474.1|6477.9|6474.9|6477.9|6474.9|6476.2|6473.2|0
1660102800000|2022-08-10 03:40:00|6477.1|6474.1|6479.6|6476.6|6479.6|6476.6|6477.1|6474.1|0
1660103100000|2022-08-10 03:45:00|6479.7|6476.7|6479.7|6476.7|6479.7|6476.7|6477.9|6474.9|0
1660103400000|2022-08-10 03:50:00|6479.6|6476.6|6479.6|6476.6|6479.6|6476.6|6479.6|6476.6|0
1660103700000|2022-08-10 03:55:00|6478.8|6475.8|6476.3|6473.3|6479.6|6476.6|6476.2|6473.2|0
1660104000000|2022-08-10 04:00:00|6477.1|6474.1|6478.9|6475.9|6478.9|6475.9|6477.1|6474.1|0
1660104300000|2022-08-10 04:05:00|6478|6475|6479.7|6476.7|6479.7|6476.7|6478|6475|0
1660104600000|2022-08-10 04:10:00|6479.6|6476.6|6479.7|6476.7|6481.4|6478.4|6479.6|6476.6|0
1660104900000|2022-08-10 04:15:00|6479.6|6476.6|6479.6|6476.6|6479.6|6476.6|6479.6|6476.6|0
1660105200000|2022-08-10 04:20:00|6479.7|6476.7|6479.7|6476.7|6479.7|6476.7|6479.7|6476.7|0
1660106400000|2022-08-10 04:40:00|6481.4|6478.4|6481.4|6478.4|6481.4|6478.4|6481.4|6478.4|0
1660107000000|2022-08-10 04:50:00|6479.7|6476.7|6479.7|6476.7|6481.4|6478.4|6479.7|6476.7|0
1660107600000|2022-08-10 05:00:00|6481.4|6478.4|6479.7|6476.7|6481.4|6478.4|6479.7|6476.7|0
1660108500000|2022-08-10 05:15:00|6479.6|6476.6|6479.6|6476.6|6479.7|6476.7|6479.6|6476.6|0
1660108800000|2022-08-10 05:20:00|6479.7|6476.7|6479.4|6476.4|6479.7|6476.7|6479.4|6476.4|0
1660109100000|2022-08-10 05:25:00|6477.7|6474.7|6477.6|6474.6|6477.7|6474.7|6477.6|6474.6|0
1660109700000|2022-08-10 05:35:00|6475.9|6472.9|6474.1|6471.1|6475.9|6472.9|6474.1|6471.1|0
1660110300000|2022-08-10 05:45:00|6473.2|6470.2|6472.4|6469.4|6473.2|6470.2|6471.6|6468.6|0
1660110600000|2022-08-10 05:50:00|6470.7|6467.7|6472.4|6469.4|6472.4|6469.4|6470.7|6467.7|0
1660111200000|2022-08-10 06:00:00|6472.9|6468.9|6468.7|6466.7|6478.5|6476.5|6468.7|6466.7|273
1660111500000|2022-08-10 06:05:00|6469|6467|6470.2|6468.2|6474.5|6472.5|6468.5|6466.5|110
1660111800000|2022-08-10 06:10:00|6470.5|6468.5|6473.5|6471.5|6475|6473|6470.5|6468.5|86
1660112100000|2022-08-10 06:15:00|6474|6472|6475|6473|6475.7|6473.7|6471.7|6469.7|96
1660112400000|2022-08-10 06:20:00|6475.5|6473.5|6473|6471|6475.7|6473.7|6472.5|6470.5|107
1660112700000|2022-08-10 06:25:00|6472.7|6470.7|6470.7|6468.7|6473.2|6471.2|6470.7|6468.7|100
1660113000000|2022-08-10 06:30:00|6471|6469|6470.2|6468.2|6475.7|6473.7|6469.7|6467.7|125
1660113300000|2022-08-10 06:35:00|6470.5|6468.5|6474.5|6472.5|6475.5|6473.5|6470.5|6468.5|79
1660113600000|2022-08-10 06:40:00|6474.2|6472.2|6475|6473|6475.7|6473.7|6473.5|6471.5|40
1660113900000|2022-08-10 06:45:00|6475.2|6473.2|6477|6475|6477|6475|6474.5|6472.5|34
1660114200000|2022-08-10 06:50:00|6477.2|6475.2|6476.5|6474.5|6478.5|6476.5|6474|6472|60
1660114500000|2022-08-10 06:55:00|6476.7|6474.7|6476.2|6474.2|6478.7|6476.7|6473.5|6471.5|161
1660114800000|2022-08-10 07:00:00|6475.7|6474.7|6471.2|6470.2|6477.5|6476.5|6467.5|6466.5|1756
1660115100000|2022-08-10 07:05:00|6471.7|6470.7|6459.2|6458.2|6474.5|6473.5|6452.5|6451.5|1070
1660115400000|2022-08-10 07:10:00|6459.5|6458.5|6474|6473|6474.7|6473.7|6456.7|6455.7|816
1660115700000|2022-08-10 07:15:00|6474.7|6473.7|6477.2|6476.2|6483.5|6482.5|6473.5|6472.5|839
1660116000000|2022-08-10 07:20:00|6477.5|6476.5|6481.5|6480.5|6488.5|6487.5|6477.2|6476.2|664
1660116300000|2022-08-10 07:25:00|6481.7|6480.7|6485.7|6484.7|6491.5|6490.5|6480.7|6479.7|409
1660116600000|2022-08-10 07:30:00|6486|6485|6484.7|6483.7|6490.7|6489.7|6483|6482|605
1660116900000|2022-08-10 07:35:00|6485|6484|6478|6477|6489.5|6488.5|6477|6476|501
1660117200000|2022-08-10 07:40:00|6477|6476|6475.7|6474.7|6480|6479|6474|6473|430
1660117500000|2022-08-10 07:45:00|6476|6475|6484.2|6483.2|6485|6484|6475.7|6474.7|322
1660117800000|2022-08-10 07:50:00|6484|6483|6489.5|6488.5|6490|6489|6483|6482|374
1660118100000|2022-08-10 07:55:00|6489|6488|6482|6481|6490.7|6489.7|6481.5|6480.5|281
1660118400000|2022-08-10 08:00:00|6482.2|6481.2|6481.7|6480.7|6485.2|6484.2|6479.5|6478.5|275
1660118700000|2022-08-10 08:05:00|6481.5|6480.5|6484|6483|6485.2|6484.2|6478.5|6477.5|381
1660119000000|2022-08-10 08:10:00|6484.2|6483.2|6487.7|6486.7|6488|6487|6483.2|6482.2|327
1660119300000|2022-08-10 08:15:00|6487.5|6486.5|6480.5|6479.5|6488.2|6487.2|6479.5|6478.5|283
1660119600000|2022-08-10 08:20:00|6481|6480|6488.5|6487.5|6491|6490|6481|6480|359
1660119900000|2022-08-10 08:25:00|6488.2|6487.2|6492.2|6491.2|6492.2|6491.2|6485|6484|309
1660120200000|2022-08-10 08:30:00|6492.7|6491.7|6494|6493|6495|6494|6491|6490|261
1660120500000|2022-08-10 08:35:00|6494.2|6493.2|6491.2|6490.2|6498.5|6497.5|6490.2|6489.2|340
1660120800000|2022-08-10 08:40:00|6491.5|6490.5|6496.2|6495.2|6501.2|6500.2|6491.2|6490.2|224
1660121100000|2022-08-10 08:45:00|6496|6495|6495.2|6494.2|6497.7|6496.7|6494.2|6493.2|169
1660121400000|2022-08-10 08:50:00|6495.5|6494.5|6496.7|6495.7|6497|6496|6493.2|6492.2|146
1660121700000|2022-08-10 08:55:00|6497|6496|6493.7|6492.7|6498.7|6497.7|6493|6492|241
1660122000000|2022-08-10 09:00:00|6494.7|6493.7|6499|6498|6499|6498|6490.2|6489.2|215
1660122300000|2022-08-10 09:05:00|6499.2|6498.2|6492.5|6491.5|6500|6499|6491.5|6490.5|158
1660122600000|2022-08-10 09:10:00|6492.7|6491.7|6492.5|6491.5|6494.2|6493.2|6489.2|6488.2|450
1660122900000|2022-08-10 09:15:00|6492.7|6491.7|6493.7|6492.7|6498.2|6497.2|6491.7|6490.7|483
1660123200000|2022-08-10 09:20:00|6493.2|6492.2|6490.2|6489.2|6494.7|6493.7|6490.2|6489.2|278
1660123500000|2022-08-10 09:25:00|6490|6489|6489.7|6488.7|6490.7|6489.7|6488.2|6487.2|199
1660123800000|2022-08-10 09:30:00|6489.5|6488.5|6488.5|6487.5|6493|6492|6488.2|6487.2|157
1660124100000|2022-08-10 09:35:00|6488.2|6487.2|6483|6482|6490|6489|6482.7|6481.7|301
1660124400000|2022-08-10 09:40:00|6483.2|6482.2|6486.7|6485.7|6488|6487|6482.7|6481.7|173
1660124700000|2022-08-10 09:45:00|6487|6486|6485.5|6484.5|6487.7|6486.7|6485.2|6484.2|123
1660125000000|2022-08-10 09:50:00|6485.7|6484.7|6487.5|6486.5|6488.2|6487.2|6485.2|6484.2|137
1660125300000|2022-08-10 09:55:00|6487.7|6486.7|6493.7|6492.7|6494.5|6493.5|6487.5|6486.5|221
1660125600000|2022-08-10 10:00:00|6494|6493|6491.7|6490.7|6494.5|6493.5|6490.7|6489.7|168
1660125900000|2022-08-10 10:05:00|6492|6491|6489|6488|6492.5|6491.5|6488.2|6487.2|141
1660126200000|2022-08-10 10:10:00|6489.2|6488.2|6488|6487|6490.2|6489.2|6484.5|6483.5|175
1660126500000|2022-08-10 10:15:00|6487.7|6486.7|6489.2|6488.2|6489.7|6488.7|6486|6485|240
1660126800000|2022-08-10 10:20:00|6489|6488|6491.5|6490.5|6492|6491|6488.5|6487.5|128
1660127100000|2022-08-10 10:25:00|6491.7|6490.7|6491.5|6490.5|6494|6493|6491|6490|109
1660127400000|2022-08-10 10:30:00|6491.7|6490.7|6489.7|6488.7|6492|6491|6489.5|6488.5|139
1660127700000|2022-08-10 10:35:00|6489.5|6488.5|6487.2|6486.2|6490.2|6489.2|6486.5|6485.5|184
1660128000000|2022-08-10 10:40:00|6487.5|6486.5|6485.2|6484.2|6488.7|6487.7|6485|6484|169
1660128300000|2022-08-10 10:45:00|6485|6484|6484.7|6483.7|6485.7|6484.7|6483|6482|114
1660128600000|2022-08-10 10:50:00|6484.5|6483.5|6484.7|6483.7|6487|6486|6483.5|6482.5|173
1660128900000|2022-08-10 10:55:00|6485|6484|6485.2|6484.2|6486.7|6485.7|6484.5|6483.5|188
1660129200000|2022-08-10 11:00:00|6485|6484|6486.7|6485.7|6486.7|6485.7|6482.2|6481.2|115
1660129500000|2022-08-10 11:05:00|6486.5|6485.5|6486.5|6485.5|6490|6489|6486|6485|128
1660129800000|2022-08-10 11:10:00|6486.7|6485.7|6483|6482|6487.5|6486.5|6482.5|6481.5|166
1660130100000|2022-08-10 11:15:00|6482.7|6481.7|6481.2|6480.2|6482.7|6481.7|6480.2|6479.2|187
1660130400000|2022-08-10 11:20:00|6481.5|6480.5|6484|6483|6484|6483|6480.7|6479.7|139
1660130700000|2022-08-10 11:25:00|6483.7|6482.7|6482.2|6481.2|6484|6483|6481|6480|157
1660131000000|2022-08-10 11:30:00|6482.5|6481.5|6485|6484|6485.5|6484.5|6480.5|6479.5|93
1660131300000|2022-08-10 11:35:00|6484.7|6483.7|6484.5|6483.5|6487.2|6486.2|6483.7|6482.7|1933
1660131600000|2022-08-10 11:40:00|6484.9|6483.9|6484.1|6483.1|6485.6|6484.6|6483.9|6482.9|105
1660131900000|2022-08-10 11:45:00|6484.4|6483.4|6484.1|6483.1|6484.9|6483.9|6481.4|6480.4|184
1660132200000|2022-08-10 11:50:00|6483.9|6482.9|6484.6|6483.6|6486.1|6485.1|6483.4|6482.4|124
1660132500000|2022-08-10 11:55:00|6485.1|6484.1|6487.1|6486.1|6487.1|6486.1|6484.4|6483.4|111
1660132800000|2022-08-10 12:00:00|6486.9|6485.9|6489.9|6488.9|6490.4|6489.4|6486.1|6485.1|132
1660133100000|2022-08-10 12:05:00|6490.1|6489.1|6489.6|6488.6|6493.1|6492.1|6489.4|6488.4|177
1660133400000|2022-08-10 12:10:00|6489.9|6488.9|6490.9|6489.9|6492.1|6491.1|6489.4|6488.4|122
1660133700000|2022-08-10 12:15:00|6490.6|6489.6|6486.6|6485.6|6491.4|6490.4|6485.4|6484.4|335
1660134000000|2022-08-10 12:20:00|6486.4|6485.4|6488.4|6487.4|6491.6|6490.6|6486.1|6485.1|234
1660134300000|2022-08-10 12:25:00|6488.6|6487.6|6493.1|6492.1|6499.1|6498.1|6488.4|6487.4|367
1660134600000|2022-08-10 12:30:00|6492.1|6491.1|6534.4|6533.4|6548.4|6547.4|6492.1|6491.1|3237
1660134900000|2022-08-10 12:35:00|6534.1|6533.1|6536.4|6535.4|6539.4|6538.4|6524.9|6523.9|1804
1660135200000|2022-08-10 12:40:00|6536.6|6535.6|6532.9|6531.9|6541.9|6540.9|6532.4|6531.4|836
1660135500000|2022-08-10 12:45:00|6533.1|6532.1|6541.1|6540.1|6543.4|6542.4|6530.9|6529.9|819
1660135800000|2022-08-10 12:50:00|6540.9|6539.9|6543.1|6542.1|6545.9|6544.9|6537.6|6536.6|631
1660136100000|2022-08-10 12:55:00|6543.4|6542.4|6534.6|6533.6|6545.4|6544.4|6534.4|6533.4|583
1660136400000|2022-08-10 13:00:00|6534.4|6533.4|6520.4|6519.4|6535.9|6534.9|6520.4|6519.4|1017
1660136700000|2022-08-10 13:05:00|6520.1|6519.1|6525.9|6524.9|6526.6|6525.6|6517.4|6516.4|517
1660137000000|2022-08-10 13:10:00|6526.1|6525.1|6516.4|6515.4|6526.4|6525.4|6515.4|6514.4|676
1660137300000|2022-08-10 13:15:00|6516.1|6515.1|6532.1|6531.1|6533.4|6532.4|6516.1|6515.1|2651
1660137600000|2022-08-10 13:20:00|6531.9|6530.9|6534.4|6533.4|6534.9|6533.9|6527.6|6526.6|453
1660137900000|2022-08-10 13:25:00|6534.1|6533.1|6539.6|6538.6|6542.4|6541.4|6533.9|6532.9|547
1660138200000|2022-08-10 13:30:00|6539.9|6538.9|6534.1|6533.1|6541.1|6540.1|6531.6|6530.6|803
1660138500000|2022-08-10 13:35:00|6534.6|6533.6|6524.9|6523.9|6536.4|6535.4|6524.4|6523.4|574
1660138800000|2022-08-10 13:40:00|6524.6|6523.6|6534.1|6533.1|6534.6|6533.6|6520.9|6519.9|516
1660139100000|2022-08-10 13:45:00|6534.4|6533.4|6535.1|6534.1|6538.6|6537.6|6530.9|6529.9|459
1660139400000|2022-08-10 13:50:00|6535.4|6534.4|6523.6|6522.6|6535.9|6534.9|6522.4|6521.4|370
1660139700000|2022-08-10 13:55:00|6523.9|6522.9|6521.4|6520.4|6527.6|6526.6|6518.1|6517.1|371
1660140000000|2022-08-10 14:00:00|6521.6|6520.6|6520.9|6519.9|6525.4|6524.4|6518.4|6517.4|456
1660140300000|2022-08-10 14:05:00|6521.1|6520.1|6521.9|6520.9|6524.9|6523.9|6517.4|6516.4|297
1660140600000|2022-08-10 14:10:00|6522.2|6521.2|6522.4|6521.4|6528.7|6527.7|6520.7|6519.7|341
1660140900000|2022-08-10 14:15:00|6522.7|6521.7|6517.9|6516.9|6524.9|6523.9|6517.7|6516.7|375
1660141200000|2022-08-10 14:20:00|6517.7|6516.7|6520.7|6519.7|6523.4|6522.4|6512.4|6511.4|629
1660141500000|2022-08-10 14:25:00|6520.9|6519.9|6523.7|6522.7|6524.7|6523.7|6520.7|6519.7|194
1660141800000|2022-08-10 14:30:00|6523.9|6522.9|6528.2|6527.2|6529.2|6528.2|6520.4|6519.4|325
1660142100000|2022-08-10 14:35:00|6528.4|6527.4|6526.7|6525.7|6531.2|6530.2|6526.7|6525.7|257
1660142400000|2022-08-10 14:40:00|6526.4|6525.4|6528.7|6527.7|6531.2|6530.2|6526.2|6525.2|233
1660142700000|2022-08-10 14:45:00|6528.9|6527.9|6526.7|6525.7|6531.2|6530.2|6526.4|6525.4|272
1660143000000|2022-08-10 14:50:00|6526.4|6525.4|6531.4|6530.4|6532.2|6531.2|6526.4|6525.4|331
1660143300000|2022-08-10 14:55:00|6531.2|6530.2|6528.7|6527.7|6535.4|6534.4|6528.2|6527.2|410
1660143600000|2022-08-10 15:00:00|6529.4|6528.4|6541.4|6540.4|6542.2|6541.2|6529.4|6528.4|673
1660143900000|2022-08-10 15:05:00|6541.7|6540.7|6533.2|6532.2|6543.7|6542.7|6533.2|6532.2|415
1660144200000|2022-08-10 15:10:00|6532.9|6531.9|6528.9|6527.9|6533.2|6532.2|6526.2|6525.2|406
1660144500000|2022-08-10 15:15:00|6529.2|6528.2|6528.2|6527.2|6530.7|6529.7|6525.4|6524.4|356
1660144800000|2022-08-10 15:20:00|6528.4|6527.4|6533.9|6532.9|6535.2|6534.2|6528.4|6527.4|467
1660145100000|2022-08-10 15:25:00|6534.2|6533.2|6536.7|6535.7|6538.7|6537.7|6532.7|6531.7|1034
1660145400000|2022-08-10 15:30:00|6537.2|6535.2|6526.7|6524.7|6543.2|6541.2|6526.7|6524.7|3948
1660145700000|2022-08-10 15:35:00|6527.2|6525.2|6520.4|6518.4|6529.7|6527.7|6519.4|6517.4|2010
1660146000000|2022-08-10 15:40:00|6520.2|6518.2|6519.7|6517.7|6524.9|6522.9|6519.2|6517.2|474
1660146300000|2022-08-10 15:45:00|6519.9|6517.9|6523.2|6521.2|6523.2|6521.2|6518.7|6516.7|416
1660146600000|2022-08-10 15:50:00|6522.9|6520.9|6522.2|6520.2|6523.4|6521.4|6518.7|6516.7|166
1660146900000|2022-08-10 15:55:00|6522.4|6520.4|6524.2|6522.2|6524.7|6522.7|6521.7|6519.7|131
1660147200000|2022-08-10 16:00:00|6523.9|6521.9|6526.2|6524.2|6526.2|6524.2|6523.7|6521.7|165
1660147500000|2022-08-10 16:05:00|6525.9|6523.9|6523.4|6521.4|6525.9|6523.9|6520.7|6518.7|202
1660147800000|2022-08-10 16:10:00|6523.2|6521.2|6522.7|6520.7|6524.7|6522.7|6522.4|6520.4|141
1660148100000|2022-08-10 16:15:00|6522.9|6520.9|6517.9|6515.9|6523.7|6521.7|6517.2|6515.2|164
1660148400000|2022-08-10 16:20:00|6517.7|6515.7|6518.7|6516.7|6520.2|6518.2|6516.9|6514.9|104
1660148700000|2022-08-10 16:25:00|6518.9|6516.9|6521.9|6519.9|6522.4|6520.4|6516.9|6514.9|104
1660149000000|2022-08-10 16:30:00|6522.2|6520.2|6521.7|6519.7|6522.4|6520.4|6519.2|6517.2|35
1660149300000|2022-08-10 16:35:00|6521.9|6519.9|6519.7|6517.7|6523.2|6521.2|6518.2|6516.2|279
1660149600000|2022-08-10 16:40:00|6519.9|6517.9|6521.2|6519.2|6521.9|6519.9|6518.4|6516.4|45
1660149900000|2022-08-10 16:45:00|6520.9|6518.9|6519.4|6517.4|6521.4|6519.4|6518.4|6516.4|53
1660150200000|2022-08-10 16:50:00|6519.2|6517.2|6518.9|6516.9|6519.9|6517.9|6517.2|6515.2|33
1660150500000|2022-08-10 16:55:00|6519.2|6517.2|6516.2|6514.2|6519.7|6517.7|6515.9|6513.9|97
1660150800000|2022-08-10 17:00:00|6516.4|6514.4|6513.9|6511.9|6516.4|6514.4|6512.7|6510.7|127
1660151100000|2022-08-10 17:05:00|6513.7|6511.7|6517.4|6515.4|6517.4|6515.4|6513.7|6511.7|25
1660151400000|2022-08-10 17:10:00|6517.7|6515.7|6517.7|6515.7|6519.7|6517.7|6515.7|6513.7|215
1660151700000|2022-08-10 17:15:00|6517.9|6515.9|6518.4|6516.4|6519.7|6517.7|6517.2|6515.2|36
1660152000000|2022-08-10 17:20:00|6518.2|6516.2|6520.4|6518.4|6520.4|6518.4|6516.9|6514.9|100
1660152300000|2022-08-10 17:25:00|6520.2|6518.2|6515.2|6513.2|6520.9|6518.9|6514.7|6512.7|78
1660152600000|2022-08-10 17:30:00|6515.4|6513.4|6516.4|6514.4|6517.4|6515.4|6513.2|6511.2|56
1660152900000|2022-08-10 17:35:00|6516.7|6514.7|6516.2|6514.2|6517.2|6515.2|6514.4|6512.4|5
1660153200000|2022-08-10 17:40:00|6516.4|6514.4|6518.4|6516.4|6518.4|6516.4|6515.9|6513.9|13
1660153500000|2022-08-10 17:45:00|6518.2|6516.2|6522.4|6520.4|6522.7|6520.7|6517.4|6515.4|41
1660153800000|2022-08-10 17:50:00|6522.7|6520.7|6524.2|6522.2|6524.7|6522.7|6522.2|6520.2|140
1660154100000|2022-08-10 17:55:00|6523.9|6521.9|6522.7|6520.7|6525.4|6523.4|6521.2|6519.2|197
1660154400000|2022-08-10 18:00:00|6522.9|6520.9|6526.7|6524.7|6526.7|6524.7|6522.4|6520.4|91
1660154700000|2022-08-10 18:05:00|6526.9|6524.9|6523.9|6521.9|6526.9|6524.9|6522.7|6520.7|59
1660155000000|2022-08-10 18:10:00|6523.7|6521.7|6522.7|6520.7|6525.7|6523.7|6522.7|6520.7|38
1660155300000|2022-08-10 18:15:00|6522.9|6520.9|6523.2|6521.2|6524.7|6522.7|6522.7|6520.7|50
1660155600000|2022-08-10 18:20:00|6523.7|6521.7|6524.2|6522.2|6524.7|6522.7|6522.7|6520.7|33
1660155900000|2022-08-10 18:25:00|6524.4|6522.4|6524.4|6522.4|6524.7|6522.7|6522.9|6520.9|59
1660156200000|2022-08-10 18:30:00|6524.2|6522.2|6523.4|6521.4|6524.9|6522.9|6520.2|6518.2|77
1660156500000|2022-08-10 18:35:00|6523.2|6521.2|6522.2|6520.2|6524.9|6522.9|6521.2|6519.2|32
1660156800000|2022-08-10 18:40:00|6522.4|6520.4|6522.2|6520.2|6523.2|6521.2|6521.9|6519.9|52
1660157100000|2022-08-10 18:45:00|6522.4|6520.4|6518.9|6516.9|6522.4|6520.4|6518.2|6516.2|90
1660157400000|2022-08-10 18:50:00|6518.4|6516.4|6518.7|6516.7|6521.2|6519.2|6517.9|6515.9|38
1660157700000|2022-08-10 18:55:00|6518.9|6516.9|6515.7|6513.7|6520.2|6518.2|6515.4|6513.4|50
1660158000000|2022-08-10 19:00:00|6515.4|6513.4|6519.4|6517.4|6519.9|6517.9|6514.2|6512.2|91
1660158300000|2022-08-10 19:05:00|6519.7|6517.7|6518.2|6516.2|6519.7|6517.7|6515.9|6513.9|72
1660158600000|2022-08-10 19:10:00|6518.4|6516.4|6521.4|6519.4|6522.2|6520.2|6517.9|6515.9|131
1660158900000|2022-08-10 19:15:00|6521.7|6519.7|6523.9|6521.9|6523.9|6521.9|6519.4|6517.4|74
1660159200000|2022-08-10 19:20:00|6524.2|6522.2|6527.2|6525.2|6527.7|6525.7|6524.2|6522.2|108
1660159500000|2022-08-10 19:25:00|6526.9|6524.9|6526.9|6524.9|6527.2|6525.2|6525.4|6523.4|67
1660159800000|2022-08-10 19:30:00|6526.7|6524.7|6528.2|6526.2|6528.2|6526.2|6525.2|6523.2|57
1660160100000|2022-08-10 19:35:00|6527.9|6525.9|6532.7|6530.7|6532.7|6530.7|6527.2|6525.2|110
1660160400000|2022-08-10 19:40:00|6532.9|6530.9|6536.9|6534.9|6537.2|6535.2|6531.7|6529.7|147
1660160700000|2022-08-10 19:45:00|6536.7|6534.7|6534.9|6532.9|6538.4|6536.4|6534.4|6532.4|99
1660161000000|2022-08-10 19:50:00|6535.2|6533.2|6535.4|6533.4|6536.7|6534.7|6532.4|6530.4|115
1660161300000|2022-08-10 19:55:00|6535.2|6533.2|6535.4|6533.4|6536.7|6534.7|6532.4|6530.4|145
1660161600000|2022-08-10 20:00:00|6537.1|6533.1|6534|6530|6537.1|6533.1|6533.3|6529.3|0
1660161900000|2022-08-10 20:05:00|6533.6|6529.6|6534.3|6530.3|6534.7|6530.7|6533.3|6529.3|0
1660162200000|2022-08-10 20:10:00|6533.9|6529.9|6532.9|6528.9|6535|6531|6532.2|6528.2|0
1660162500000|2022-08-10 20:15:00|6533.3|6529.3|6536|6532|6536.4|6532.4|6532.9|6528.9|0
1660162800000|2022-08-10 20:20:00|6536.1|6532.1|6536.7|6532.7|6536.7|6532.7|6536|6532|0
1660163100000|2022-08-10 20:25:00|6536.4|6532.4|6538.5|6534.5|6538.5|6534.5|6536.4|6532.4|0
1660163400000|2022-08-10 20:30:00|6538.1|6534.1|6540.3|6536.3|6541.2|6537.2|6538.1|6534.1|0
1660163700000|2022-08-10 20:35:00|6540.4|6536.4|6540.3|6536.3|6540.6|6536.6|6540.3|6536.3|0
1660164000000|2022-08-10 20:40:00|6539.9|6535.9|6539.9|6535.9|6540.6|6536.6|6539.2|6535.2|0
1660164300000|2022-08-10 20:45:00|6539.6|6535.6|6539.2|6535.2|6539.6|6535.6|6539.2|6535.2|0
1660164600000|2022-08-10 20:50:00|6538.9|6534.9|6538.9|6534.9|6538.9|6534.9|6538.9|6534.9|0
1660164900000|2022-08-10 20:55:00|6538.6|6534.6|6537.6|6533.6|6538.9|6534.9|6537.3|6533.3|0
1660165200000|2022-08-10 21:00:00|6537.5|6533.5|6537.8|6533.8|6537.8|6533.8|6537.3|6533.3|0
1660165500000|2022-08-10 21:05:00|6538|6534|6537.6|6533.6|6538|6534|6537.4|6533.4|0
1660165800000|2022-08-10 21:10:00|6537.8|6533.8|6537.6|6533.6|6537.8|6533.8|6537.4|6533.4|0
1660166100000|2022-08-10 21:15:00|6537.8|6533.8|6537.6|6533.6|6538|6534|6537.6|6533.6|0
1660166400000|2022-08-10 21:20:00|6537.8|6533.8|6537.6|6533.6|6537.8|6533.8|6537.4|6533.4|0
1660166700000|2022-08-10 21:25:00|6537.8|6533.8|6537.4|6533.4|6537.8|6533.8|6537.3|6533.3|0
1660167000000|2022-08-10 21:30:00|6537.1|6533.1|6536.6|6532.6|6537.1|6533.1|6536.6|6532.6|0
1660167300000|2022-08-10 21:35:00|6536.2|6532.2|6536.7|6532.7|6537.1|6533.1|6536.2|6532.2|0
1660167900000|2022-08-10 21:45:00|6536.9|6532.9|6537.3|6533.3|6537.3|6533.3|6536.7|6532.7|0
1660168200000|2022-08-10 21:50:00|6536.9|6532.9|6536.9|6532.9|6536.9|6532.9|6536.7|6532.7|0
1660168500000|2022-08-10 21:55:00|6536.7|6532.7|6537.3|6533.3|6537.5|6533.5|6536.7|6532.7|0
1660168800000|2022-08-10 22:00:00|6537.7|6533.7|6535.4|6531.4|6537.7|6533.7|6534.3|6530.3|0
1660169100000|2022-08-10 22:05:00|6535|6531|6533.1|6529.1|6535.7|6531.7|6533.1|6529.1|0
1660169400000|2022-08-10 22:10:00|6533.3|6529.3|6533.1|6529.1|6533.5|6529.5|6532.1|6528.1|0
1660169700000|2022-08-10 22:15:00|6532.8|6528.8|6532.5|6528.5|6533.4|6529.4|6532.4|6528.4|0
1660170000000|2022-08-10 22:20:00|6532.4|6528.4|6533.9|6529.9|6534.3|6530.3|6532.2|6528.2|0
1660170300000|2022-08-10 22:25:00|6533.7|6529.7|6532.9|6528.9|6533.9|6529.9|6532.9|6528.9|0
1660170600000|2022-08-10 22:30:00|6532.8|6528.8|6532.5|6528.5|6532.9|6528.9|6532.1|6528.1|0
1660170900000|2022-08-10 22:35:00|6532.3|6528.3|6531.8|6527.8|6532.5|6528.5|6531.1|6527.1|0
1660171200000|2022-08-10 22:40:00|6532|6528|6532.8|6528.8|6533.5|6529.5|6531.4|6527.4|0
1660171500000|2022-08-10 22:45:00|6532.5|6528.5|6531.8|6527.8|6532.8|6528.8|6531.8|6527.8|0
1660171800000|2022-08-10 22:50:00|6532.1|6528.1|6532.1|6528.1|6532.1|6528.1|6531.8|6527.8|0
1660172100000|2022-08-10 22:55:00|6532.3|6528.3|6532.8|6528.8|6532.8|6528.8|6532.1|6528.1|0
1660172400000|2022-08-10 23:00:00|6532.7|6528.7|6535.3|6531.3|6536|6532|6532.5|6528.5|0
1660172700000|2022-08-10 23:05:00|6535.5|6531.5|6535.6|6531.6|6536|6532|6535.1|6531.1|0
1660173000000|2022-08-10 23:10:00|6536|6532|6536|6532|6536.3|6532.3|6535.1|6531.1|0
1660173300000|2022-08-10 23:15:00|6535.5|6532.5|6534.8|6531.8|6535.5|6532.5|6534.4|6531.4|0
1660173600000|2022-08-10 23:20:00|6535|6532|6534.4|6531.4|6535.1|6532.1|6533.7|6530.7|0
1660173900000|2022-08-10 23:25:00|6534.8|6531.8|6535.5|6532.5|6536.2|6533.2|6534.8|6531.8|0
1660174200000|2022-08-10 23:30:00|6535.1|6532.1|6535.5|6532.5|6536.2|6533.2|6535.1|6532.1|0
1660174500000|2022-08-10 23:35:00|6535.1|6532.1|6535.1|6532.1|6535.1|6532.1|6534.4|6531.4|0
1660174800000|2022-08-10 23:40:00|6535.5|6532.5|6536.2|6533.2|6536.5|6533.5|6535.1|6532.1|0
1660175100000|2022-08-10 23:45:00|6536|6533|6536.7|6533.7|6537.6|6534.6|6535.8|6532.8|0
1660175400000|2022-08-10 23:50:00|6536.9|6533.9|6539.6|6536.6|6540|6537|6536.9|6533.9|0
1660175700000|2022-08-10 23:55:00|6539.5|6536.5|6539.3|6536.3|6541|6538|6538.6|6535.6|0
1660176000000|2022-08-11 00:00:00|6539.7|6536.7|6540.4|6537.4|6540.7|6537.7|6539.3|6536.3|0
1660176300000|2022-08-11 00:05:00|6540.5|6537.5|6540.4|6537.4|6541.4|6538.4|6539.3|6536.3|0
1660176600000|2022-08-11 00:10:00|6540.5|6537.5|6542.1|6539.1|6543.8|6540.8|6540.4|6537.4|0
1660176900000|2022-08-11 00:15:00|6542.4|6539.4|6553.3|6550.3|6555|6552|6542.3|6539.3|0
1660177200000|2022-08-11 00:20:00|6551.6|6548.6|6551.6|6548.6|6553.3|6550.3|6551.5|6548.5|0
1660177500000|2022-08-11 00:25:00|6553.3|6550.3|6553.3|6550.3|6553.3|6550.3|6553.2|6550.2|0
1660177800000|2022-08-11 00:30:00|6553.2|6550.2|6549.8|6546.8|6553.3|6550.3|6549.8|6546.8|0
1660178100000|2022-08-11 00:35:00|6548.1|6545.1|6548.1|6545.1|6548.1|6545.1|6547.2|6544.2|0
1660178400000|2022-08-11 00:40:00|6548|6545|6549.8|6546.8|6551.5|6548.5|6546.4|6543.4|0
1660178700000|2022-08-11 00:45:00|6549.9|6546.9|6549.8|6546.8|6551.5|6548.5|6549.8|6546.8|0
1660179000000|2022-08-11 00:50:00|6548.1|6545.1|6551.6|6548.6|6551.6|6548.6|6544.7|6541.7|0
1660179300000|2022-08-11 00:55:00|6553.3|6550.3|6551.5|6548.5|6555.1|6552.1|6549.9|6546.9|0
1660179600000|2022-08-11 01:00:00|6550.7|6547.7|6553.2|6550.2|6553.2|6550.2|6550.7|6547.7|0
1660179900000|2022-08-11 01:05:00|6554.9|6551.9|6553.3|6550.3|6554.9|6551.9|6553.2|6550.2|0
1660180200000|2022-08-11 01:10:00|6555|6552|6556.5|6553.5|6558.3|6555.3|6554.9|6551.9|0
1660180500000|2022-08-11 01:15:00|6558.2|6555.2|6555.6|6552.6|6558.2|6555.2|6555.6|6552.6|0
1660180800000|2022-08-11 01:20:00|6554.7|6551.7|6556.2|6553.2|6556.5|6553.5|6554.5|6551.5|0
1660181100000|2022-08-11 01:25:00|6556.4|6553.4|6556.4|6553.4|6557.2|6554.2|6556.4|6553.4|0
1660181400000|2022-08-11 01:30:00|6556.3|6553.3|6551.2|6548.2|6556.3|6553.3|6551.1|6548.1|0
1660181700000|2022-08-11 01:35:00|6552.9|6549.9|6552.8|6549.8|6552.9|6549.9|6551.1|6548.1|0
1660182000000|2022-08-11 01:40:00|6552|6549|6551.1|6548.1|6554.6|6551.6|6551.1|6548.1|0
1660182300000|2022-08-11 01:45:00|6552.8|6549.8|6551.1|6548.1|6552.8|6549.8|6551.1|6548.1|0
1660182600000|2022-08-11 01:50:00|6552.8|6549.8|6551.1|6548.1|6552.8|6549.8|6551.1|6548.1|0
1660182900000|2022-08-11 01:55:00|6549.4|6546.4|6550.2|6547.2|6551.1|6548.1|6549.4|6546.4|0
1660183200000|2022-08-11 02:00:00|6549.4|6546.4|6549.4|6546.4|6551.1|6548.1|6549.4|6546.4|0
1660183500000|2022-08-11 02:05:00|6549.3|6546.3|6549.3|6546.3|6549.3|6546.3|6549.3|6546.3|0
1660183800000|2022-08-11 02:10:00|6549.4|6546.4|6550.9|6547.9|6551.1|6548.1|6549.2|6546.2|0
1660184400000|2022-08-11 02:20:00|6549.2|6546.2|6552.7|6549.7|6552.7|6549.7|6549.2|6546.2|0
1660184700000|2022-08-11 02:25:00|6554.4|6551.4|6554.5|6551.5|6554.5|6551.5|6552.7|6549.7|0
1660185000000|2022-08-11 02:30:00|6554.4|6551.4|6554.5|6551.5|6556.2|6553.2|6554.4|6551.4|0
1660185300000|2022-08-11 02:35:00|6554.4|6551.4|6552.8|6549.8|6554.5|6551.5|6552.7|6549.7|0
1660185600000|2022-08-11 02:40:00|6551.9|6548.9|6551|6548|6552.8|6549.8|6549.3|6546.3|0
1660185900000|2022-08-11 02:45:00|6550.1|6547.1|6549.3|6546.3|6551|6548|6549.3|6546.3|0
1660186200000|2022-08-11 02:50:00|6549.2|6546.2|6549.2|6546.2|6549.3|6546.3|6549.2|6546.2|0
1660186500000|2022-08-11 02:55:00|6549.3|6546.3|6549.3|6546.3|6549.3|6546.3|6549.2|6546.2|0
1660186800000|2022-08-11 03:00:00|6551|6548|6549.4|6546.4|6551.1|6548.1|6549.3|6546.3|0
1660187100000|2022-08-11 03:05:00|6551.1|6548.1|6551.1|6548.1|6551.1|6548.1|6551.1|6548.1|0
1660187400000|2022-08-11 03:10:00|6550.3|6547.3|6552.8|6549.8|6552.8|6549.8|6550.3|6547.3|0
1660187700000|2022-08-11 03:15:00|6554.5|6551.5|6552.8|6549.8|6554.6|6551.6|6552.8|6549.8|0
1660188000000|2022-08-11 03:20:00|6554.5|6551.5|6554.5|6551.5|6554.5|6551.5|6552.8|6549.8|0
1660188300000|2022-08-11 03:25:00|6553.6|6550.6|6554.5|6551.5|6554.5|6551.5|6552.8|6549.8|0
1660188600000|2022-08-11 03:30:00|6556.2|6553.2|6554.5|6551.5|6556.2|6553.2|6554.5|6551.5|0
1660188900000|2022-08-11 03:35:00|6556.2|6553.2|6556.2|6553.2|6557.9|6554.9|6556.2|6553.2|0
1660189200000|2022-08-11 03:40:00|6554.5|6551.5|6555.4|6552.4|6555.4|6552.4|6554.5|6551.5|0
1660189500000|2022-08-11 03:45:00|6554.6|6551.6|6556.2|6553.2|6556.2|6553.2|6554.5|6551.5|0
1660189800000|2022-08-11 03:50:00|6556.1|6553.1|6557.9|6554.9|6557.9|6554.9|6556.1|6553.1|0
1660190100000|2022-08-11 03:55:00|6557.8|6554.8|6556.1|6553.1|6557.9|6554.9|6554.4|6551.4|0
1660190400000|2022-08-11 04:00:00|6555.3|6552.3|6556.1|6553.1|6557.8|6554.8|6555.3|6552.3|0
1660190700000|2022-08-11 04:05:00|6556.2|6553.2|6556.2|6553.2|6556.2|6553.2|6556.2|6553.2|0
1660191000000|2022-08-11 04:10:00|6556.1|6553.1|6556.1|6553.1|6557.8|6554.8|6556.1|6553.1|0
1660191300000|2022-08-11 04:15:00|6557.8|6554.8|6556.1|6553.1|6557.8|6554.8|6556.1|6553.1|0
1660191600000|2022-08-11 04:20:00|6556|6553|6556|6553|6556|6553|6556|6553|0
1660192500000|2022-08-11 04:35:00|6555.9|6552.9|6555.9|6552.9|6556|6553|6555.9|6552.9|0
1660192800000|2022-08-11 04:40:00|6554.2|6551.2|6552.5|6549.5|6555|6552|6552.5|6549.5|0
1660193100000|2022-08-11 04:45:00|6552.4|6549.4|6552.4|6549.4|6554.2|6551.2|6552.4|6549.4|0
1660193400000|2022-08-11 04:50:00|6553.2|6550.2|6552.4|6549.4|6553.2|6550.2|6552.4|6549.4|0
1660193700000|2022-08-11 04:55:00|6554.1|6551.1|6552.4|6549.4|6554.1|6551.1|6552.4|6549.4|0
1660194000000|2022-08-11 05:00:00|6550.7|6547.7|6555.9|6552.9|6555.9|6552.9|6550.7|6547.7|0
1660194300000|2022-08-11 05:05:00|6556|6553|6557.5|6554.5|6557.7|6554.7|6555.9|6552.9|0
1660194600000|2022-08-11 05:10:00|6557.4|6554.4|6555.6|6552.6|6557.4|6554.4|6555.6|6552.6|0
1660194900000|2022-08-11 05:15:00|6557.3|6554.3|6555.6|6552.6|6557.3|6554.3|6555.6|6552.6|0
1660195200000|2022-08-11 05:20:00|6553.9|6550.9|6557.3|6554.3|6557.3|6554.3|6553.9|6550.9|0
1660195500000|2022-08-11 05:25:00|6557.4|6554.4|6557.4|6554.4|6557.4|6554.4|6553.9|6550.9|0
1660195800000|2022-08-11 05:30:00|6557.5|6554.5|6559.2|6556.2|6559.2|6556.2|6557.4|6554.4|0
1660196100000|2022-08-11 05:35:00|6557.5|6554.5|6555.8|6552.8|6558.3|6555.3|6555.8|6552.8|0
1660196400000|2022-08-11 05:40:00|6555.6|6552.6|6554.7|6551.7|6555.7|6552.7|6553.9|6550.9|0
1660196700000|2022-08-11 05:45:00|6555.6|6552.6|6553.9|6550.9|6555.6|6552.6|6553.9|6550.9|0
1660197000000|2022-08-11 05:50:00|6552.2|6549.2|6550.5|6547.5|6552.2|6549.2|6550.5|6547.5|0
1660197300000|2022-08-11 05:55:00|6552.2|6549.2|6553.9|6550.9|6553.9|6550.9|6550.5|6547.5|0
1660197600000|2022-08-11 06:00:00|6554.4|6550.4|6544.9|6542.9|6554.4|6550.4|6543.2|6541.2|272
1660197900000|2022-08-11 06:05:00|6544.7|6542.7|6543.7|6541.7|6545.7|6543.7|6542.9|6540.9|52
1660198200000|2022-08-11 06:10:00|6544.9|6542.9|6545.2|6543.2|6547.7|6545.7|6543.7|6541.7|89
1660198500000|2022-08-11 06:15:00|6545.9|6543.9|6549.4|6547.4|6550.2|6548.2|6544.2|6542.2|126
1660198800000|2022-08-11 06:20:00|6549.2|6547.2|6555.7|6553.7|6556.7|6554.7|6546.7|6544.7|102
1660199100000|2022-08-11 06:25:00|6555.4|6553.4|6555.7|6553.7|6555.7|6553.7|6552.7|6550.7|72
1660199400000|2022-08-11 06:30:00|6555.4|6553.4|6556.9|6554.9|6557.7|6555.7|6554.7|6552.7|67
1660199700000|2022-08-11 06:35:00|6557.2|6555.2|6564.4|6562.4|6565.4|6563.4|6557.2|6555.2|219
1660200000000|2022-08-11 06:40:00|6564.7|6562.7|6562.9|6560.9|6566.2|6564.2|6561.4|6559.4|137
1660200300000|2022-08-11 06:45:00|6562.7|6560.7|6562.2|6560.2|6564.9|6562.9|6561.4|6559.4|273
1660200600000|2022-08-11 06:50:00|6562.4|6560.4|6567.4|6565.4|6569.7|6567.7|6562.4|6560.4|167
1660200900000|2022-08-11 06:55:00|6567.7|6565.7|6564.2|6562.2|6567.7|6565.7|6561.2|6559.2|229
1660201200000|2022-08-11 07:00:00|6563.7|6562.7|6560.2|6559.2|6570.9|6569.9|6553.7|6552.7|2662
1660201500000|2022-08-11 07:05:00|6559.9|6558.9|6559.4|6558.4|6564.7|6563.7|6558.7|6557.7|1034
1660201800000|2022-08-11 07:10:00|6559.2|6558.2|6556.4|6555.4|6561.2|6560.2|6555.4|6554.4|750
1660202100000|2022-08-11 07:15:00|6555.9|6554.9|6555.2|6554.2|6560.7|6559.7|6554.2|6553.2|469
1660202400000|2022-08-11 07:20:00|6555.4|6554.4|6563.4|6562.4|6563.9|6562.9|6554.4|6553.4|504
1660202700000|2022-08-11 07:25:00|6563.2|6562.2|6548.2|6547.2|6563.7|6562.7|6547.7|6546.7|657
1660203000000|2022-08-11 07:30:00|6547.9|6546.9|6549.7|6548.7|6553.4|6552.4|6544.7|6543.7|519
1660203300000|2022-08-11 07:35:00|6549.4|6548.4|6547.2|6546.2|6550.9|6549.9|6543.7|6542.7|412
1660203600000|2022-08-11 07:40:00|6546.9|6545.9|6541.1|6540.1|6546.9|6545.9|6538.9|6537.9|401
1660203900000|2022-08-11 07:45:00|6541.4|6540.4|6538.9|6537.9|6544.6|6543.6|6538.1|6537.1|297
1660204200000|2022-08-11 07:50:00|6538.1|6537.1|6537.4|6536.4|6539.6|6538.6|6533.4|6532.4|410
1660204500000|2022-08-11 07:55:00|6537.1|6536.1|6542.1|6541.1|6543.1|6542.1|6535.9|6534.9|310
1660204800000|2022-08-11 08:00:00|6541.9|6540.9|6534.6|6533.6|6544.1|6543.1|6534.6|6533.6|234
1660205100000|2022-08-11 08:05:00|6534.4|6533.4|6531.6|6530.6|6534.4|6533.4|6530.4|6529.4|306
1660205400000|2022-08-11 08:10:00|6531.4|6530.4|6533.6|6532.6|6535.6|6534.6|6531.1|6530.1|228
1660205700000|2022-08-11 08:15:00|6533.4|6532.4|6538.4|6537.4|6539.6|6538.6|6532.9|6531.9|201
1660206000000|2022-08-11 08:20:00|6538.6|6537.6|6530.9|6529.9|6539.1|6538.1|6529.9|6528.9|315
1660206300000|2022-08-11 08:25:00|6531.1|6530.1|6527.9|6526.9|6532.1|6531.1|6526.9|6525.9|203
1660206600000|2022-08-11 08:30:00|6528.1|6527.1|6532.6|6531.6|6533.4|6532.4|6526.9|6525.9|255
1660206900000|2022-08-11 08:35:00|6532.9|6531.9|6530.1|6529.1|6535.9|6534.9|6529.4|6528.4|165
1660207200000|2022-08-11 08:40:00|6529.9|6528.9|6531.1|6530.1|6533.4|6532.4|6528.4|6527.4|167
1660207500000|2022-08-11 08:45:00|6530.9|6529.9|6528.4|6527.4|6531.9|6530.9|6527.6|6526.6|139
1660207800000|2022-08-11 08:50:00|6528.1|6527.1|6526.1|6525.1|6528.6|6527.6|6520.1|6519.1|356
1660208100000|2022-08-11 08:55:00|6525.9|6524.9|6529.1|6528.1|6531.6|6530.6|6524.4|6523.4|283
1660208400000|2022-08-11 09:00:00|6529.4|6528.4|6527.6|6526.6|6531.4|6530.4|6526.6|6525.6|171
1660208700000|2022-08-11 09:05:00|6527.1|6526.1|6521.1|6520.1|6529.9|6528.9|6520.4|6519.4|128
1660209000000|2022-08-11 09:10:00|6520.9|6519.9|6519.9|6518.9|6524.9|6523.9|6518.9|6517.9|186
1660209300000|2022-08-11 09:15:00|6519.6|6518.6|6519.6|6518.6|6523.1|6522.1|6518.9|6517.9|188
1660209600000|2022-08-11 09:20:00|6519.4|6518.4|6517.9|6516.9|6521.9|6520.9|6517.9|6516.9|141
1660209900000|2022-08-11 09:25:00|6518.6|6517.6|6521.6|6520.6|6524.4|6523.4|6516.4|6515.4|196
1660210200000|2022-08-11 09:30:00|6521.9|6520.9|6525.6|6524.6|6526.6|6525.6|6521.6|6520.6|290
1660210500000|2022-08-11 09:35:00|6525.9|6524.9|6519.9|6518.9|6528.4|6527.4|6518.9|6517.9|585
1660210800000|2022-08-11 09:40:00|6519.6|6518.6|6524.4|6523.4|6524.6|6523.6|6517.6|6516.6|126
1660211100000|2022-08-11 09:45:00|6524.6|6523.6|6524.9|6523.9|6526.6|6525.6|6521.6|6520.6|178
1660211400000|2022-08-11 09:50:00|6525.1|6524.1|6522.6|6521.6|6526.4|6525.4|6521.9|6520.9|166
1660211700000|2022-08-11 09:55:00|6522.9|6521.9|6523.1|6522.1|6524.4|6523.4|6521.9|6520.9|148
1660212000000|2022-08-11 10:00:00|6522.9|6521.9|6515.1|6514.1|6524.1|6523.1|6514.9|6513.9|279
1660212300000|2022-08-11 10:05:00|6514.9|6513.9|6519.4|6518.4|6520.1|6519.1|6513.6|6512.6|209
1660212600000|2022-08-11 10:10:00|6519.6|6518.6|6520.1|6519.1|6522.6|6521.6|6519.1|6518.1|169
1660212900000|2022-08-11 10:15:00|6520.4|6519.4|6516.6|6515.6|6520.6|6519.6|6514.4|6513.4|134
1660213200000|2022-08-11 10:20:00|6516.9|6515.9|6513.1|6512.1|6516.9|6515.9|6511.6|6510.6|169
1660213500000|2022-08-11 10:25:00|6513.4|6512.4|6515.4|6514.4|6515.4|6514.4|6507.9|6506.9|362
1660213800000|2022-08-11 10:30:00|6515.6|6514.6|6513.1|6512.1|6516.4|6515.4|6512.4|6511.4|167
1660214100000|2022-08-11 10:35:00|6513.4|6512.4|6504.6|6503.6|6513.4|6512.4|6499.9|6498.9|378
1660214400000|2022-08-11 10:40:00|6504.9|6503.9|6507.4|6506.4|6508.1|6507.1|6503.4|6502.4|198
1660214700000|2022-08-11 10:45:00|6507.6|6506.6|6508.4|6507.4|6511.4|6510.4|6507.1|6506.1|202
1660215000000|2022-08-11 10:50:00|6508.6|6507.6|6505.9|6504.9|6509.6|6508.6|6502.1|6501.1|165
1660215300000|2022-08-11 10:55:00|6505.6|6504.6|6506.9|6505.9|6511.6|6510.6|6505.6|6504.6|262
1660215600000|2022-08-11 11:00:00|6507.1|6506.1|6510.6|6509.6|6511.4|6510.4|6504.9|6503.9|205
1660215900000|2022-08-11 11:05:00|6510.9|6509.9|6509.1|6508.1|6511.6|6510.6|6508.4|6507.4|176
1660216200000|2022-08-11 11:10:00|6509.4|6508.4|6507.6|6506.6|6510.4|6509.4|6506.1|6505.1|268
1660216500000|2022-08-11 11:15:00|6507.9|6506.9|6511.6|6510.6|6511.9|6510.9|6506.1|6505.1|200
1660216800000|2022-08-11 11:20:00|6511.4|6510.4|6507.4|6506.4|6512.6|6511.6|6506.4|6505.4|204
1660217100000|2022-08-11 11:25:00|6507.1|6506.1|6509.6|6508.6|6511.9|6510.9|6507.1|6506.1|93
1660217400000|2022-08-11 11:30:00|6509.9|6508.9|6512.1|6511.1|6513.1|6512.1|6509.6|6508.6|101
1660217700000|2022-08-11 11:35:00|6511.9|6510.9|6516.4|6515.4|6517.9|6516.9|6511.9|6510.9|180
1660218000000|2022-08-11 11:40:00|6516.1|6515.1|6517.9|6516.9|6517.9|6516.9|6514.4|6513.4|158
1660218300000|2022-08-11 11:45:00|6518.1|6517.1|6519.1|6518.1|6519.9|6518.9|6516.1|6515.1|138
1660218600000|2022-08-11 11:50:00|6518.9|6517.9|6516.6|6515.6|6519.4|6518.4|6515.4|6514.4|230
1660218900000|2022-08-11 11:55:00|6516.9|6515.9|6516.9|6515.9|6518.4|6517.4|6513.4|6512.4|142
1660219200000|2022-08-11 12:00:00|6517.1|6516.1|6520.9|6519.9|6521.6|6520.6|6517.1|6516.1|204
1660219500000|2022-08-11 12:05:00|6521.1|6520.1|6526.1|6525.1|6526.4|6525.4|6519.4|6518.4|269
1660219800000|2022-08-11 12:10:00|6526.4|6525.4|6531.1|6530.1|6532.1|6531.1|6526.4|6525.4|341
1660220100000|2022-08-11 12:15:00|6530.9|6529.9|6534.1|6533.1|6535.1|6534.1|6530.9|6529.9|355
1660220400000|2022-08-11 12:20:00|6534.4|6533.4|6534.1|6533.1|6536.1|6535.1|6531.9|6530.9|162
1660220700000|2022-08-11 12:25:00|6533.9|6532.9|6532.1|6531.1|6534.9|6533.9|6532.1|6531.1|131
1660221000000|2022-08-11 12:30:00|6532.4|6531.4|6522.6|6521.6|6540.1|6539.1|6522.6|6521.6|587
1660221300000|2022-08-11 12:35:00|6522.4|6521.4|6532.6|6531.6|6535.6|6534.6|6519.9|6518.9|324
1660221600000|2022-08-11 12:40:00|6532.9|6531.9|6524.1|6523.1|6532.9|6531.9|6523.1|6522.1|321
1660221900000|2022-08-11 12:45:00|6524.4|6523.4|6522.6|6521.6|6525.1|6524.1|6520.9|6519.9|233
1660222200000|2022-08-11 12:50:00|6522.9|6521.9|6521.4|6520.4|6526.6|6525.6|6520.1|6519.1|253
1660222500000|2022-08-11 12:55:00|6521.6|6520.6|6523.1|6522.1|6529.1|6528.1|6521.6|6520.6|254
1660222800000|2022-08-11 13:00:00|6523.4|6522.4|6522.6|6521.6|6523.9|6522.9|6518.9|6517.9|264
1660223100000|2022-08-11 13:05:00|6522.9|6521.9|6523.9|6522.9|6523.9|6522.9|6520.6|6519.6|174
1660223400000|2022-08-11 13:10:00|6523.6|6522.6|6523.4|6522.4|6525.4|6524.4|6522.1|6521.1|282
1660223700000|2022-08-11 13:15:00|6523.1|6522.1|6518.4|6517.4|6523.9|6522.9|6516.9|6515.9|312
1660224000000|2022-08-11 13:20:00|6518.6|6517.6|6516.4|6515.4|6518.9|6517.9|6514.9|6513.9|395
1660224300000|2022-08-11 13:25:00|6516.1|6515.1|6519.9|6518.9|6522.6|6521.6|6515.9|6514.9|350
1660224600000|2022-08-11 13:30:00|6520.1|6519.1|6512.4|6511.4|6523.9|6522.9|6512.4|6511.4|592
1660224900000|2022-08-11 13:35:00|6512.1|6511.1|6513.6|6512.6|6515.4|6514.4|6508.1|6507.1|469
1660225200000|2022-08-11 13:40:00|6513.9|6512.9|6522.1|6521.1|6524.1|6523.1|6513.1|6512.1|387
1660225500000|2022-08-11 13:45:00|6521.9|6520.9|6525.4|6524.4|6526.4|6525.4|6519.1|6518.1|427
1660225800000|2022-08-11 13:50:00|6525.1|6524.1|6525.9|6524.9|6527.1|6526.1|6522.1|6521.1|307
1660226100000|2022-08-11 13:55:00|6526.1|6525.1|6528.6|6527.6|6529.9|6528.9|6521.9|6520.9|263
1660226400000|2022-08-11 14:00:00|6529.1|6528.1|6529.9|6528.9|6531.1|6530.1|6522.1|6521.1|880
1660226700000|2022-08-11 14:05:00|6530.4|6529.4|6534.9|6533.9|6534.9|6533.9|6529.6|6528.6|244
1660227000000|2022-08-11 14:10:00|6535.1|6534.1|6535.8|6534.8|6538.1|6537.1|6532.3|6531.3|470
1660227300000|2022-08-11 14:15:00|6536.1|6535.1|6540.8|6539.8|6542.1|6541.1|6535.8|6534.8|393
1660227600000|2022-08-11 14:20:00|6540.6|6539.6|6535.1|6534.1|6541.1|6540.1|6533.1|6532.1|511
1660227900000|2022-08-11 14:25:00|6534.8|6533.8|6531.6|6530.6|6536.3|6535.3|6529.8|6528.8|412
1660228200000|2022-08-11 14:30:00|6531.8|6530.8|6535.3|6534.3|6537.6|6536.6|6530.6|6529.6|2489
1660228500000|2022-08-11 14:35:00|6535.6|6534.6|6534.6|6533.6|6540.1|6539.1|6532.3|6531.3|499
1660228800000|2022-08-11 14:40:00|6534.3|6533.3|6532.1|6531.1|6535.1|6534.1|6529.1|6528.1|494
1660229100000|2022-08-11 14:45:00|6531.8|6530.8|6534.1|6533.1|6534.6|6533.6|6529.1|6528.1|239
1660229400000|2022-08-11 14:50:00|6533.8|6532.8|6534.6|6533.6|6537.6|6536.6|6533.1|6532.1|253
1660229700000|2022-08-11 14:55:00|6534.3|6533.3|6534.3|6533.3|6535.1|6534.1|6528.3|6527.3|359
1660230000000|2022-08-11 15:00:00|6534.6|6533.6|6533.8|6532.8|6536.6|6535.6|6532.6|6531.6|362
1660230300000|2022-08-11 15:05:00|6533.6|6532.6|6529.8|6528.8|6536.6|6535.6|6527.1|6526.1|584
1660230600000|2022-08-11 15:10:00|6529.6|6528.6|6530.8|6529.8|6533.1|6532.1|6529.3|6528.3|756
1660230900000|2022-08-11 15:15:00|6530.6|6529.6|6527.6|6526.6|6536.6|6535.6|6527.1|6526.1|808
1660231200000|2022-08-11 15:20:00|6527.8|6526.8|6538.8|6537.8|6538.8|6537.8|6527.6|6526.6|601
1660231500000|2022-08-11 15:25:00|6538.6|6537.6|6539.8|6538.8|6540.6|6539.6|6535.1|6534.1|1149
1660231800000|2022-08-11 15:30:00|6540.3|6538.3|6543.3|6541.3|6543.8|6541.8|6536.3|6534.3|1820
1660232100000|2022-08-11 15:35:00|6543.1|6541.1|6540.6|6538.6|6546.6|6544.6|6537.3|6535.3|1216
1660232400000|2022-08-11 15:40:00|6540.3|6538.3|6541.8|6539.8|6544.1|6542.1|6538.3|6536.3|287
1660232700000|2022-08-11 15:45:00|6541.6|6539.6|6537.8|6535.8|6541.6|6539.6|6535.8|6533.8|267
1660233000000|2022-08-11 15:50:00|6537.6|6535.6|6534.6|6532.6|6537.8|6535.8|6532.3|6530.3|244
1660233300000|2022-08-11 15:55:00|6534.3|6532.3|6533.8|6531.8|6536.1|6534.1|6533.1|6531.1|159
1660233600000|2022-08-11 16:00:00|6534.1|6532.1|6537.3|6535.3|6539.3|6537.3|6532.8|6530.8|106
1660233900000|2022-08-11 16:05:00|6537.1|6535.1|6535.8|6533.8|6538.6|6536.6|6535.1|6533.1|125
1660234200000|2022-08-11 16:10:00|6536.1|6534.1|6533.3|6531.3|6536.6|6534.6|6532.6|6530.6|248
1660234500000|2022-08-11 16:15:00|6533.6|6531.6|6537.3|6535.3|6538.3|6536.3|6529.6|6527.6|148
1660234800000|2022-08-11 16:20:00|6537.8|6535.8|6535.8|6533.8|6538.3|6536.3|6533.6|6531.6|84
1660235100000|2022-08-11 16:25:00|6535.6|6533.6|6538.1|6536.1|6538.8|6536.8|6534.8|6532.8|107
1660235400000|2022-08-11 16:30:00|6537.8|6535.8|6542.3|6540.3|6543.1|6541.1|6537.3|6535.3|139
1660235700000|2022-08-11 16:35:00|6542.1|6540.1|6539.6|6537.6|6543.3|6541.3|6539.6|6537.6|85
1660236000000|2022-08-11 16:40:00|6539.3|6537.3|6538.6|6536.6|6540.1|6538.1|6538.1|6536.1|34
1660236300000|2022-08-11 16:45:00|6538.8|6536.8|6540.3|6538.3|6541.3|6539.3|6536.6|6534.6|68
1660236600000|2022-08-11 16:50:00|6540.1|6538.1|6543.3|6541.3|6543.3|6541.3|6539.8|6537.8|51
1660236900000|2022-08-11 16:55:00|6543.6|6541.6|6541.8|6539.8|6543.8|6541.8|6540.6|6538.6|57
1660237200000|2022-08-11 17:00:00|6542.1|6540.1|6538.8|6536.8|6542.8|6540.8|6537.1|6535.1|102
1660237500000|2022-08-11 17:05:00|6539.1|6537.1|6539.8|6537.8|6542.6|6540.6|6539.1|6537.1|18
1660237800000|2022-08-11 17:10:00|6540.1|6538.1|6543.8|6541.8|6544.6|6542.6|6539.3|6537.3|20
1660238100000|2022-08-11 17:15:00|6544.1|6542.1|6550.1|6548.1|6550.6|6548.6|6542.3|6540.3|55
1660238400000|2022-08-11 17:20:00|6549.8|6547.8|6552.6|6550.6|6554.3|6552.3|6547.8|6545.8|85
1660238700000|2022-08-11 17:25:00|6552.3|6550.3|6550.1|6548.1|6552.6|6550.6|6547.6|6545.6|49
1660239000000|2022-08-11 17:30:00|6549.8|6547.8|6544.3|6542.3|6551.3|6549.3|6544.3|6542.3|157
1660239300000|2022-08-11 17:35:00|6544.6|6542.6|6546.6|6544.6|6548.1|6546.1|6543.8|6541.8|49
1660239600000|2022-08-11 17:40:00|6546.8|6544.8|6547.6|6545.6|6549.8|6547.8|6546.1|6544.1|28
1660239900000|2022-08-11 17:45:00|6547.3|6545.3|6545.3|6543.3|6547.3|6545.3|6544.1|6542.1|19
1660240200000|2022-08-11 17:50:00|6545.6|6543.6|6544.3|6542.3|6547.8|6545.8|6543.6|6541.6|76
1660240500000|2022-08-11 17:55:00|6544.1|6542.1|6544.3|6542.3|6544.3|6542.3|6542.6|6540.6|31
1660240800000|2022-08-11 18:00:00|6544.1|6542.1|6536.8|6534.8|6544.1|6542.1|6535.1|6533.1|75
1660241100000|2022-08-11 18:05:00|6536.6|6534.6|6535.6|6533.6|6537.3|6535.3|6534.3|6532.3|63
1660241400000|2022-08-11 18:10:00|6535.8|6533.8|6531.8|6529.8|6536.8|6534.8|6531.8|6529.8|69
1660241700000|2022-08-11 18:15:00|6531.6|6529.6|6537.3|6535.3|6537.6|6535.6|6531.3|6529.3|27
1660242000000|2022-08-11 18:20:00|6537.1|6535.1|6537.8|6535.8|6537.8|6535.8|6533.8|6531.8|53
1660242300000|2022-08-11 18:25:00|6538.1|6536.1|6536.8|6534.8|6539.3|6537.3|6536.8|6534.8|55
1660242600000|2022-08-11 18:30:00|6536.6|6534.6|6532.8|6530.8|6537.8|6535.8|6531.8|6529.8|110
1660242900000|2022-08-11 18:35:00|6532.6|6530.6|6534.1|6532.1|6535.8|6533.8|6532.1|6530.1|103
1660243200000|2022-08-11 18:40:00|6534.3|6532.3|6532.3|6530.3|6534.8|6532.8|6530.3|6528.3|91
1660243500000|2022-08-11 18:45:00|6532.1|6530.1|6531.3|6529.3|6532.8|6530.8|6529.3|6527.3|68
1660243800000|2022-08-11 18:50:00|6531.1|6529.1|6521.8|6519.8|6531.1|6529.1|6521.8|6519.8|74
1660244100000|2022-08-11 18:55:00|6521.6|6519.6|6528.1|6526.1|6530.8|6528.8|6521.6|6519.6|80
1660244400000|2022-08-11 19:00:00|6527.8|6525.8|6528.3|6526.3|6529.6|6527.6|6525.1|6523.1|53
1660244700000|2022-08-11 19:05:00|6528.1|6526.1|6526.1|6524.1|6528.1|6526.1|6521.3|6519.3|68
1660245000000|2022-08-11 19:10:00|6525.8|6523.8|6524.1|6522.1|6527.6|6525.6|6520.1|6518.1|84
1660245300000|2022-08-11 19:15:00|6524.3|6522.3|6528.1|6526.1|6528.6|6526.6|6523.3|6521.3|56
1660245600000|2022-08-11 19:20:00|6528.3|6526.3|6525.6|6523.6|6529.1|6527.1|6525.6|6523.6|22
1660245900000|2022-08-11 19:25:00|6525.8|6523.8|6527.3|6525.3|6529.1|6527.1|6525.6|6523.6|59
1660246200000|2022-08-11 19:30:00|6527.6|6525.6|6530.8|6528.8|6532.3|6530.3|6526.3|6524.3|65
1660246500000|2022-08-11 19:35:00|6530.6|6528.6|6525.3|6523.3|6530.6|6528.6|6523.8|6521.8|34
1660246800000|2022-08-11 19:40:00|6525.6|6523.6|6523.8|6521.8|6527.3|6525.3|6523.3|6521.3|58
1660247100000|2022-08-11 19:45:00|6523.6|6521.6|6523.8|6521.8|6524.8|6522.8|6521.1|6519.1|45
1660247400000|2022-08-11 19:50:00|6523.6|6521.6|6528.8|6526.8|6529.1|6527.1|6521.6|6519.6|132
1660247700000|2022-08-11 19:55:00|6528.6|6526.6|6529.6|6527.6|6529.6|6527.6|6525.6|6523.6|116
1660248000000|2022-08-11 20:00:00|6531.9|6527.9|6539.6|6535.6|6540|6536|6531.8|6527.8|0
1660248300000|2022-08-11 20:05:00|6540|6536|6537.8|6533.8|6540|6536|6537.8|6533.8|0
1660248600000|2022-08-11 20:10:00|6538.1|6534.1|6534.3|6530.3|6539.4|6535.4|6534|6530|0
1660248900000|2022-08-11 20:15:00|6534.7|6530.7|6535.7|6531.7|6536.1|6532.1|6534.6|6530.6|0
1660249200000|2022-08-11 20:20:00|6535.8|6531.8|6537|6533|6537.3|6533.3|6535.7|6531.7|0
1660249500000|2022-08-11 20:25:00|6537.3|6533.3|6539.8|6535.8|6539.8|6535.8|6537.3|6533.3|0
1660249800000|2022-08-11 20:30:00|6540.2|6536.2|6538.7|6534.7|6540.5|6536.5|6538.7|6534.7|0
1660250100000|2022-08-11 20:35:00|6539|6535|6536.6|6532.6|6539|6535|6536.2|6532.2|0
1660250400000|2022-08-11 20:40:00|6536.9|6532.9|6538.7|6534.7|6538.7|6534.7|6536.9|6532.9|0
1660250700000|2022-08-11 20:45:00|6538.3|6534.3|6538|6534|6538.7|6534.7|6537.6|6533.6|0
1660251000000|2022-08-11 20:50:00|6538.4|6534.4|6537.7|6533.7|6538.7|6534.7|6537.7|6533.7|0
1660251300000|2022-08-11 20:55:00|6537.6|6533.6|6538.7|6534.7|6539.4|6535.4|6537.3|6533.3|0
1660251600000|2022-08-11 21:00:00|6538.9|6534.9|6538.2|6534.2|6538.9|6534.9|6538.2|6534.2|0
1660251900000|2022-08-11 21:05:00|6538.3|6534.3|6537.3|6533.3|6538.3|6534.3|6537.1|6533.1|0
1660252200000|2022-08-11 21:10:00|6537.1|6533.1|6537.1|6533.1|6537.6|6533.6|6536.9|6532.9|0
1660252500000|2022-08-11 21:15:00|6536.9|6532.9|6537.8|6533.8|6538.3|6534.3|6536.9|6532.9|0
1660252800000|2022-08-11 21:20:00|6538.1|6534.1|6537.8|6533.8|6538.1|6534.1|6537.3|6533.3|0
1660253100000|2022-08-11 21:25:00|6537.6|6533.6|6537.8|6533.8|6538.1|6534.1|6537.6|6533.6|0
1660253400000|2022-08-11 21:30:00|6538|6534|6537.8|6533.8|6538.3|6534.3|6537.8|6533.8|0
1660253700000|2022-08-11 21:35:00|6537.6|6533.6|6537.6|6533.6|6537.6|6533.6|6537.6|6533.6|0
1660254000000|2022-08-11 21:40:00|6537.8|6533.8|6537.8|6533.8|6537.8|6533.8|6537.4|6533.4|0
1660254300000|2022-08-11 21:45:00|6537.4|6533.4|6537.6|6533.6|6537.8|6533.8|6537.4|6533.4|0
1660254600000|2022-08-11 21:50:00|6537.8|6533.8|6537.6|6533.6|6537.8|6533.8|6537.4|6533.4|0
1660254900000|2022-08-11 21:55:00|6537.8|6533.8|6538.3|6534.3|6538.3|6534.3|6537.8|6533.8|0
1660255200000|2022-08-11 22:00:00|6538.5|6534.5|6534.7|6530.7|6539.2|6535.2|6534|6530|0
1660255500000|2022-08-11 22:05:00|6534.9|6530.9|6535|6531|6535.7|6531.7|6534.3|6530.3|0
1660255800000|2022-08-11 22:10:00|6535.1|6531.1|6536.4|6532.4|6536.4|6532.4|6535|6531|0
1660256100000|2022-08-11 22:15:00|6536.8|6532.8|6533.3|6529.3|6537.5|6533.5|6533.3|6529.3|0
1660256400000|2022-08-11 22:20:00|6533.6|6529.6|6534.7|6530.7|6535|6531|6533.5|6529.5|0
1660256700000|2022-08-11 22:25:00|6534.4|6530.4|6533.3|6529.3|6534.4|6530.4|6532.9|6528.9|0
1660257000000|2022-08-11 22:30:00|6533.6|6529.6|6534.3|6530.3|6534.3|6530.3|6531.9|6527.9|0
1660257300000|2022-08-11 22:35:00|6534.2|6530.2|6531.7|6527.7|6534.2|6530.2|6531.1|6527.1|0
1660257600000|2022-08-11 22:40:00|6531.8|6527.8|6530.4|6526.4|6532.5|6528.5|6530.1|6526.1|0
1660257900000|2022-08-11 22:45:00|6530.1|6526.1|6531.5|6527.5|6531.8|6527.8|6529.7|6525.7|0
1660258200000|2022-08-11 22:50:00|6531.1|6527.1|6531.5|6527.5|6531.5|6527.5|6530.8|6526.8|0
1660258500000|2022-08-11 22:55:00|6531.7|6527.7|6532.6|6528.6|6532.6|6528.6|6531.7|6527.7|0
1660258800000|2022-08-11 23:00:00|6532.2|6528.2|6531.9|6527.9|6532.6|6528.6|6531.9|6527.9|0
1660259100000|2022-08-11 23:05:00|6531.7|6527.7|6532.2|6528.2|6532.6|6528.6|6530.7|6526.7|0
1660259400000|2022-08-11 23:10:00|6532.6|6528.6|6532.7|6528.7|6533|6529|6532.2|6528.2|0
1660259700000|2022-08-11 23:15:00|6532.2|6529.2|6531.8|6528.8|6532.5|6529.5|6531.5|6528.5|0
1660260000000|2022-08-11 23:20:00|6531.6|6528.6|6532.5|6529.5|6532.7|6529.7|6531.5|6528.5|0
1660260300000|2022-08-11 23:25:00|6532.7|6529.7|6533.9|6530.9|6534.3|6531.3|6532.7|6529.7|0
1660260600000|2022-08-11 23:30:00|6533.6|6530.6|6533.2|6530.2|6533.6|6530.6|6532.2|6529.2|0
1660260900000|2022-08-11 23:35:00|6532.9|6529.9|6533.2|6530.2|6533.9|6530.9|6532.5|6529.5|0
1660261200000|2022-08-11 23:40:00|6532.9|6529.9|6531.8|6528.8|6533.2|6530.2|6531.5|6528.5|0
1660261500000|2022-08-11 23:45:00|6532.2|6529.2|6532.9|6529.9|6533.9|6530.9|6531.8|6528.8|0
1660261800000|2022-08-11 23:50:00|6533.2|6530.2|6532.2|6529.2|6533.2|6530.2|6531.5|6528.5|0
1660262100000|2022-08-11 23:55:00|6532|6529|6533.2|6530.2|6533.6|6530.6|6531.5|6528.5|0
1660262400000|2022-08-12 00:00:00|6533.6|6530.6|6536.4|6533.4|6541.6|6538.6|6533.6|6530.6|0
1660262700000|2022-08-12 00:05:00|6536.7|6533.7|6532.2|6529.2|6536.7|6533.7|6531.8|6528.8|0
1660263000000|2022-08-12 00:10:00|6532|6529|6529.6|6526.6|6533.2|6530.2|6528.1|6525.1|0
1660263300000|2022-08-12 00:15:00|6529.5|6526.5|6537.3|6534.3|6537.3|6534.3|6529.5|6526.5|0
1660263600000|2022-08-12 00:20:00|6535.6|6532.6|6540.6|6537.6|6542.3|6539.3|6535.6|6532.6|0
1660263900000|2022-08-12 00:25:00|6540.7|6537.7|6538.9|6535.9|6540.7|6537.7|6535.5|6532.5|0
1660264200000|2022-08-12 00:30:00|6537.2|6534.2|6535.4|6532.4|6538.9|6535.9|6535.4|6532.4|0
1660264500000|2022-08-12 00:35:00|6533.7|6530.7|6532|6529|6533.7|6530.7|6532|6529|0
1660264800000|2022-08-12 00:40:00|6531.2|6528.2|6530.3|6527.3|6532.1|6529.1|6530.3|6527.3|0
1660265100000|2022-08-12 00:45:00|6528.6|6525.6|6528.5|6525.5|6530.3|6527.3|6528.5|6525.5|0
1660265400000|2022-08-12 00:50:00|6528.6|6525.6|6530.3|6527.3|6532|6529|6528.5|6525.5|0
1660265700000|2022-08-12 00:55:00|6532|6529|6530.2|6527.2|6532|6529|6530.2|6527.2|0
1660266000000|2022-08-12 01:00:00|6530.3|6527.3|6532|6529|6532|6529|6528.5|6525.5|0
1660266300000|2022-08-12 01:05:00|6531.1|6528.1|6530.3|6527.3|6533.7|6530.7|6530.3|6527.3|0
1660266600000|2022-08-12 01:10:00|6532|6529|6528.5|6525.5|6532|6529|6528.5|6525.5|0
1660266900000|2022-08-12 01:15:00|6528.6|6525.6|6530.3|6527.3|6533.7|6530.7|6528.6|6525.6|0
1660267200000|2022-08-12 01:20:00|6532|6529|6533.8|6530.8|6533.8|6530.8|6530.3|6527.3|0
1660267500000|2022-08-12 01:25:00|6532.1|6529.1|6533.8|6530.8|6533.8|6530.8|6532.1|6529.1|0
1660267800000|2022-08-12 01:30:00|6533.9|6530.9|6533.8|6530.8|6533.9|6530.9|6532.1|6529.1|0
1660268100000|2022-08-12 01:35:00|6532.1|6529.1|6533.9|6530.9|6533.9|6530.9|6532.1|6529.1|0
1660268400000|2022-08-12 01:40:00|6535.6|6532.6|6530.4|6527.4|6535.6|6532.6|6530.4|6527.4|0
1660268700000|2022-08-12 01:45:00|6531.2|6528.2|6532.1|6529.1|6533.8|6530.8|6530.4|6527.4|0
1660269000000|2022-08-12 01:50:00|6530.4|6527.4|6532|6529|6532.1|6529.1|6530.3|6527.3|0
1660269300000|2022-08-12 01:55:00|6530.4|6527.4|6530.3|6527.3|6532.1|6529.1|6528.6|6525.6|0
1660269600000|2022-08-12 02:00:00|6532|6529|6531.2|6528.2|6533.8|6530.8|6530.3|6527.3|0
1660269900000|2022-08-12 02:05:00|6532|6529|6532.1|6529.1|6533.8|6530.8|6530.3|6527.3|0
1660270200000|2022-08-12 02:10:00|6531.2|6528.2|6530.4|6527.4|6531.2|6528.2|6530.4|6527.4|0
1660270500000|2022-08-12 02:15:00|6532.1|6529.1|6530.4|6527.4|6533.8|6530.8|6530.4|6527.4|0
1660270800000|2022-08-12 02:20:00|6532.1|6529.1|6532.1|6529.1|6532.1|6529.1|6530.4|6527.4|0
1660271100000|2022-08-12 02:25:00|6533.8|6530.8|6530.3|6527.3|6533.8|6530.8|6530.3|6527.3|0
1660271400000|2022-08-12 02:30:00|6530.4|6527.4|6532.1|6529.1|6533.8|6530.8|6530.3|6527.3|0
1660271700000|2022-08-12 02:35:00|6533.8|6530.8|6530.4|6527.4|6533.8|6530.8|6530.4|6527.4|0
1660272300000|2022-08-12 02:45:00|6532.1|6529.1|6533.8|6530.8|6533.8|6530.8|6530.4|6527.4|0
1660272600000|2022-08-12 02:50:00|6535.5|6532.5|6535.5|6532.5|6535.6|6532.6|6535.5|6532.5|0
1660272900000|2022-08-12 02:55:00|6535.6|6532.6|6535.6|6532.6|6537.2|6534.2|6533.9|6530.9|0
1660273200000|2022-08-12 03:00:00|6537.3|6534.3|6537.3|6534.3|6539|6536|6537.3|6534.3|0
1660273500000|2022-08-12 03:05:00|6539|6536|6536.5|6533.5|6539|6536|6535.6|6532.6|0
1660273800000|2022-08-12 03:10:00|6535.6|6532.6|6535.6|6532.6|6535.6|6532.6|6535.6|6532.6|0
1660274100000|2022-08-12 03:15:00|6533.9|6530.9|6533.9|6530.9|6533.9|6530.9|6533.9|6530.9|0
1660274400000|2022-08-12 03:20:00|6532.2|6529.2|6532.2|6529.2|6533.9|6530.9|6532.2|6529.2|0
1660274700000|2022-08-12 03:25:00|6533.9|6530.9|6533.9|6530.9|6533.9|6530.9|6532.2|6529.2|0
1660275000000|2022-08-12 03:30:00|6533|6530|6533.9|6530.9|6533.9|6530.9|6533|6530|0
1660275300000|2022-08-12 03:35:00|6532.2|6529.2|6533.9|6530.9|6533.9|6530.9|6532.1|6529.1|0
1660275600000|2022-08-12 03:40:00|6535.6|6532.6|6535.6|6532.6|6535.6|6532.6|6533.9|6530.9|0
1660276200000|2022-08-12 03:50:00|6533.9|6530.9|6535.6|6532.6|6535.6|6532.6|6533.9|6530.9|0
1660276500000|2022-08-12 03:55:00|6537.3|6534.3|6535.6|6532.6|6537.3|6534.3|6535.6|6532.6|0
1660276800000|2022-08-12 04:00:00|6537.3|6534.3|6535.6|6532.6|6537.4|6534.4|6535.6|6532.6|0
1660277100000|2022-08-12 04:05:00|6535.7|6532.7|6535.6|6532.6|6535.7|6532.7|6535.6|6532.6|0
1660277400000|2022-08-12 04:10:00|6535.7|6532.7|6535.6|6532.6|6535.7|6532.7|6535.6|6532.6|0
1660277700000|2022-08-12 04:15:00|6535.7|6532.7|6535.6|6532.6|6535.7|6532.7|6533.9|6530.9|0
1660278000000|2022-08-12 04:20:00|6533.9|6530.9|6533.9|6530.9|6533.9|6530.9|6533.9|6530.9|0
1660278300000|2022-08-12 04:25:00|6534|6531|6537.3|6534.3|6537.3|6534.3|6533.9|6530.9|0
1660278600000|2022-08-12 04:30:00|6535.6|6532.6|6535.6|6532.6|6535.6|6532.6|6534.7|6531.7|0
1660278900000|2022-08-12 04:35:00|6537.3|6534.3|6537.3|6534.3|6537.4|6534.4|6535.6|6532.6|0
1660279200000|2022-08-12 04:40:00|6537.4|6534.4|6540.8|6537.8|6540.8|6537.8|6537.4|6534.4|0
1660279500000|2022-08-12 04:45:00|6539.9|6536.9|6539|6536|6539.9|6536.9|6537.4|6534.4|0
1660279800000|2022-08-12 04:50:00|6537.3|6534.3|6539|6536|6539.1|6536.1|6537.3|6534.3|0
1660280100000|2022-08-12 04:55:00|6538.2|6535.2|6537.3|6534.3|6539|6536|6537.3|6534.3|0
1660280400000|2022-08-12 05:00:00|6537.4|6534.4|6539.1|6536.1|6540.8|6537.8|6537.4|6534.4|0
1660280700000|2022-08-12 05:05:00|6540.8|6537.8|6539.1|6536.1|6540.8|6537.8|6539|6536|0
1660281000000|2022-08-12 05:10:00|6539.9|6536.9|6538.2|6535.2|6540.8|6537.8|6536.5|6533.5|0
1660281300000|2022-08-12 05:15:00|6536.5|6533.5|6536.4|6533.4|6538.2|6535.2|6536.4|6533.4|0
1660281600000|2022-08-12 05:20:00|6536.5|6533.5|6538.2|6535.2|6538.2|6535.2|6536.4|6533.4|0
1660281900000|2022-08-12 05:25:00|6539.9|6536.9|6539.9|6536.9|6539.9|6536.9|6539.8|6536.8|0
1660282200000|2022-08-12 05:30:00|6539.8|6536.8|6538.1|6535.1|6541.6|6538.6|6538.1|6535.1|0
1660282500000|2022-08-12 05:35:00|6539|6536|6538.1|6535.1|6539.8|6536.8|6536.4|6533.4|0
1660282800000|2022-08-12 05:40:00|6538|6535|6536.3|6533.3|6538|6535|6536.3|6533.3|0
1660283100000|2022-08-12 05:45:00|6538|6535|6536.3|6533.3|6538|6535|6536.3|6533.3|0
1660283400000|2022-08-12 05:50:00|6538|6535|6539.7|6536.7|6539.7|6536.7|6538|6535|0
1660283700000|2022-08-12 05:55:00|6539.8|6536.8|6539.8|6536.8|6541.5|6538.5|6539.7|6536.7|0
1660284000000|2022-08-12 06:00:00|6540.3|6536.3|6545.8|6543.8|6547.6|6545.6|6540.3|6536.3|168
1660284300000|2022-08-12 06:05:00|6545.3|6543.3|6549.6|6547.6|6550.8|6548.8|6545.3|6543.3|96
1660284600000|2022-08-12 06:10:00|6549.8|6547.8|6544.3|6542.3|6549.8|6547.8|6542.8|6540.8|153
1660284900000|2022-08-12 06:15:00|6544.1|6542.1|6540.6|6538.6|6544.1|6542.1|6540.6|6538.6|72
1660285200000|2022-08-12 06:20:00|6540.8|6538.8|6538.8|6536.8|6542.1|6540.1|6538.6|6536.6|109
1660285500000|2022-08-12 06:25:00|6539.1|6537.1|6541.8|6539.8|6542.8|6540.8|6538.6|6536.6|74
1660285800000|2022-08-12 06:30:00|6541.6|6539.6|6543.8|6541.8|6544.8|6542.8|6541.3|6539.3|74
1660286100000|2022-08-12 06:35:00|6543.6|6541.6|6542.1|6540.1|6545.1|6543.1|6540.3|6538.3|83
1660286400000|2022-08-12 06:40:00|6542.3|6540.3|6542.3|6540.3|6542.8|6540.8|6542.1|6540.1|13
1660286700000|2022-08-12 06:45:00|6542.1|6540.1|6543.1|6541.1|6543.1|6541.1|6541.8|6539.8|26
1660287000000|2022-08-12 06:50:00|6543.3|6541.3|6545.8|6543.8|6545.8|6543.8|6542.6|6540.6|21
1660287300000|2022-08-12 06:55:00|6546.1|6544.1|6554.1|6552.1|6554.3|6552.3|6545.8|6543.8|230
1660287600000|2022-08-12 07:00:00|6553.6|6552.6|6555.3|6554.3|6558.8|6557.8|6550.1|6549.1|1207
1660287900000|2022-08-12 07:05:00|6555.6|6554.6|6561.8|6560.8|6566.1|6565.1|6554.6|6553.6|645
1660288200000|2022-08-12 07:10:00|6562.1|6561.1|6560.3|6559.3|6565.1|6564.1|6557.3|6556.3|436
1660288500000|2022-08-12 07:15:00|6560.6|6559.6|6564.8|6563.8|6565.1|6564.1|6556.8|6555.8|402
1660288800000|2022-08-12 07:20:00|6564.6|6563.6|6562.3|6561.3|6567.6|6566.6|6561.3|6560.3|520
1660289100000|2022-08-12 07:25:00|6562.1|6561.1|6568.1|6567.1|6568.3|6567.3|6560.1|6559.1|424
1660289400000|2022-08-12 07:30:00|6568.3|6567.3|6569.6|6568.6|6573.8|6572.8|6566.8|6565.8|434
1660289700000|2022-08-12 07:35:00|6569.8|6568.8|6572.3|6571.3|6575.6|6574.6|6567.6|6566.6|530
1660290000000|2022-08-12 07:40:00|6572.2|6571.2|6572.2|6571.2|6572.5|6571.5|6568.7|6567.7|263
1660290300000|2022-08-12 07:45:00|6572.5|6571.5|6578.5|6577.5|6580.7|6579.7|6572|6571|363
1660290600000|2022-08-12 07:50:00|6578.7|6577.7|6586.2|6585.2|6587.5|6586.5|6577.2|6576.2|385
1660290900000|2022-08-12 07:55:00|6586.5|6585.5|6580.2|6579.2|6586.5|6585.5|6580|6579|232
1660291200000|2022-08-12 08:00:00|6580.5|6579.5|6576.7|6575.7|6582.5|6581.5|6576.7|6575.7|319
1660291500000|2022-08-12 08:05:00|6576.5|6575.5|6572.2|6571.2|6577.5|6576.5|6571.5|6570.5|269
1660291800000|2022-08-12 08:10:00|6572|6571|6575.2|6574.2|6575.5|6574.5|6569|6568|347
1660292100000|2022-08-12 08:15:00|6575|6574|6576|6575|6577.5|6576.5|6574|6573|300
1660292400000|2022-08-12 08:20:00|6575.7|6574.7|6577|6576|6578.5|6577.5|6575.7|6574.7|160
1660292700000|2022-08-12 08:25:00|6576.7|6575.7|6575.7|6574.7|6577.2|6576.2|6573.5|6572.5|299
1660293000000|2022-08-12 08:30:00|6575.5|6574.5|6577.2|6576.2|6580|6579|6575|6574|393
1660293300000|2022-08-12 08:35:00|6577.5|6576.5|6577.2|6576.2|6578.5|6577.5|6575.2|6574.2|220
1660293600000|2022-08-12 08:40:00|6577.5|6576.5|6578.7|6577.7|6580|6579|6575.5|6574.5|228
1660293900000|2022-08-12 08:45:00|6578.5|6577.5|6572.7|6571.7|6578.5|6577.5|6572.5|6571.5|3242
1660294200000|2022-08-12 08:50:00|6573|6572|6568.2|6567.2|6574|6573|6567|6566|414
1660294500000|2022-08-12 08:55:00|6568.5|6567.5|6565.7|6564.7|6570|6569|6563.2|6562.2|314
1660294800000|2022-08-12 09:00:00|6565.5|6564.5|6566.5|6565.5|6568.2|6567.2|6565.2|6564.2|6679
1660295100000|2022-08-12 09:05:00|6566.7|6565.7|6563|6562|6567.7|6566.7|6562|6561|284
1660295400000|2022-08-12 09:10:00|6563.2|6562.2|6565|6564|6566.7|6565.7|6562|6561|185
1660295700000|2022-08-12 09:15:00|6564.5|6563.5|6567|6566|6569|6568|6563|6562|265
1660296000000|2022-08-12 09:20:00|6567.5|6566.5|6567.7|6566.7|6569.5|6568.5|6565.7|6564.7|374
1660296300000|2022-08-12 09:25:00|6567.5|6566.5|6564.5|6563.5|6569|6568|6564|6563|150
1660296600000|2022-08-12 09:30:00|6564.2|6563.2|6570.7|6569.7|6571|6570|6564.2|6563.2|250
1660296900000|2022-08-12 09:35:00|6571|6570|6577.5|6576.5|6577.5|6576.5|6570.7|6569.7|284
1660297200000|2022-08-12 09:40:00|6577.7|6576.7|6576.5|6575.5|6580.2|6579.2|6575.5|6574.5|255
1660297500000|2022-08-12 09:45:00|6576.2|6575.2|6581.7|6580.7|6582.7|6581.7|6575.7|6574.7|296
1660297800000|2022-08-12 09:50:00|6581.5|6580.5|6586.7|6585.7|6587|6586|6581.2|6580.2|395
1660298100000|2022-08-12 09:55:00|6587|6586|6584.5|6583.5|6587.2|6586.2|6583|6582|351
1660298400000|2022-08-12 10:00:00|6584.2|6583.2|6569.5|6568.5|6584.5|6583.5|6568|6567|480
1660298700000|2022-08-12 10:05:00|6569.7|6568.7|6564|6563|6569.7|6568.7|6563.5|6562.5|260
1660299000000|2022-08-12 10:10:00|6563.7|6562.7|6560.2|6559.2|6563.7|6562.7|6557.7|6556.7|372
1660299300000|2022-08-12 10:15:00|6560.5|6559.5|6557.7|6556.7|6561.2|6560.2|6555.5|6554.5|201
1660299600000|2022-08-12 10:20:00|6558|6557|6558|6557|6558.5|6557.5|6553.7|6552.7|228
1660299900000|2022-08-12 10:25:00|6557.5|6556.5|6560.2|6559.2|6562.2|6561.2|6556|6555|278
1660300200000|2022-08-12 10:30:00|6560|6559|6561|6560|6563.5|6562.5|6559.5|6558.5|210
1660300500000|2022-08-12 10:35:00|6560.7|6559.7|6557.7|6556.7|6561.5|6560.5|6556.5|6555.5|225
1660300800000|2022-08-12 10:40:00|6557.5|6556.5|6552|6551|6557.7|6556.7|6550|6549|263
1660301100000|2022-08-12 10:45:00|6552.2|6551.2|6555.2|6554.2|6557.2|6556.2|6552|6551|281
1660301400000|2022-08-12 10:50:00|6555.5|6554.5|6558.7|6557.7|6558.7|6557.7|6555|6554|104
1660301700000|2022-08-12 10:55:00|6558.5|6557.5|6557|6556|6559|6558|6553.7|6552.7|218
1660302000000|2022-08-12 11:00:00|6556.7|6555.7|6543|6542|6556.7|6555.7|6543|6542|403
1660302300000|2022-08-12 11:05:00|6542.7|6541.7|6546|6545|6546.7|6545.7|6542.5|6541.5|244
1660302600000|2022-08-12 11:10:00|6546.2|6545.2|6553|6552|6553.5|6552.5|6545|6544|272
1660302900000|2022-08-12 11:15:00|6552|6551|6550|6549|6552.5|6551.5|6545.5|6544.5|602
1660303200000|2022-08-12 11:20:00|6549.7|6548.7|6549.5|6548.5|6550.5|6549.5|6546.2|6545.2|160
1660303500000|2022-08-12 11:25:00|6549.2|6548.2|6552|6551|6553.5|6552.5|6549|6548|120
1660303800000|2022-08-12 11:30:00|6551.7|6550.7|6554.2|6553.2|6554.5|6553.5|6550.2|6549.2|113
1660304100000|2022-08-12 11:35:00|6554.5|6553.5|6556.7|6555.7|6557|6556|6553.5|6552.5|1122
1660304400000|2022-08-12 11:40:00|6556.5|6555.5|6554.3|6553.3|6556.5|6555.5|6553.8|6552.8|2614
1660304700000|2022-08-12 11:45:00|6554|6553|6554|6553|6556|6555|6552.8|6551.8|129
1660305000000|2022-08-12 11:50:00|6553.8|6552.8|6558.5|6557.5|6559.8|6558.8|6552.5|6551.5|332
1660305300000|2022-08-12 11:55:00|6558.8|6557.8|6559.5|6558.5|6561|6560|6557.8|6556.8|223
1660305600000|2022-08-12 12:00:00|6559.3|6558.3|6557.8|6556.8|6560|6559|6555.5|6554.5|135
1660305900000|2022-08-12 12:05:00|6557.5|6556.5|6555|6554|6558.8|6557.8|6554.5|6553.5|319
1660306200000|2022-08-12 12:10:00|6555.3|6554.3|6556.8|6555.8|6557|6556|6551.8|6550.8|2301
1660306500000|2022-08-12 12:15:00|6556.5|6555.5|6560.3|6559.3|6561.8|6560.8|6556|6555|218
1660306800000|2022-08-12 12:20:00|6560|6559|6562|6561|6563.8|6562.8|6559.5|6558.5|189
1660307100000|2022-08-12 12:25:00|6561.8|6560.8|6560.3|6559.3|6562.3|6561.3|6559|6558|105
1660307400000|2022-08-12 12:30:00|6560.5|6559.5|6564|6563|6564.8|6563.8|6560.3|6559.3|192
1660307700000|2022-08-12 12:35:00|6563.8|6562.8|6562.8|6561.8|6565.3|6564.3|6561.3|6560.3|137
1660308000000|2022-08-12 12:40:00|6562.5|6561.5|6561.3|6560.3|6563.8|6562.8|6560|6559|260
1660308300000|2022-08-12 12:45:00|6561|6560|6562.8|6561.8|6562.8|6561.8|6558.8|6557.8|287
1660308600000|2022-08-12 12:50:00|6563|6562|6566|6565|6566.3|6565.3|6563|6562|238
1660308900000|2022-08-12 12:55:00|6565.8|6564.8|6565.3|6564.3|6566.3|6565.3|6562.8|6561.8|235
1660309200000|2022-08-12 13:00:00|6565|6564|6564.8|6563.8|6566.3|6565.3|6563.8|6562.8|217
1660309500000|2022-08-12 13:05:00|6564.5|6563.5|6557.8|6556.8|6564.8|6563.8|6557.8|6556.8|235
1660309800000|2022-08-12 13:10:00|6556.8|6555.8|6562.3|6561.3|6562.5|6561.5|6556.8|6555.8|286
1660310100000|2022-08-12 13:15:00|6562|6561|6557.5|6556.5|6563|6562|6556.3|6555.3|150
1660310400000|2022-08-12 13:20:00|6557.8|6556.8|6554.5|6553.5|6558.3|6557.3|6553.8|6552.8|136
1660310700000|2022-08-12 13:25:00|6554.3|6553.3|6550.3|6549.3|6555.3|6554.3|6549.8|6548.8|260
1660311000000|2022-08-12 13:30:00|6551|6550|6551.8|6550.8|6554.8|6553.8|6548.3|6547.3|620
1660311300000|2022-08-12 13:35:00|6551.5|6550.5|6548.8|6547.8|6553.3|6552.3|6546.3|6545.3|496
1660311600000|2022-08-12 13:40:00|6549.3|6548.3|6554|6553|6556|6555|6549.3|6548.3|389
1660311900000|2022-08-12 13:45:00|6554.3|6553.3|6548|6547|6555.3|6554.3|6548|6547|413
1660312200000|2022-08-12 13:50:00|6548.3|6547.3|6549.8|6548.8|6555|6554|6548|6547|267
1660312500000|2022-08-12 13:55:00|6550|6549|6549.8|6548.8|6551|6550|6546.8|6545.8|229
1660312800000|2022-08-12 14:00:00|6545|6544|6542.8|6541.8|6546.8|6545.8|6538.5|6537.5|831
1660313100000|2022-08-12 14:05:00|6543|6542|6548.3|6547.3|6551|6550|6540.3|6539.3|341
1660313400000|2022-08-12 14:10:00|6548.2|6547.2|6550.4|6549.4|6557.2|6556.2|6548.2|6547.2|452
1660313700000|2022-08-12 14:15:00|6550.7|6549.7|6553.2|6552.2|6553.9|6552.9|6546.9|6545.9|287
1660314000000|2022-08-12 14:20:00|6552.9|6551.9|6553.7|6552.7|6554.4|6553.4|6550.7|6549.7|220
1660314300000|2022-08-12 14:25:00|6553.4|6552.4|6551.9|6550.9|6554.9|6553.9|6548.2|6547.2|495
1660314600000|2022-08-12 14:30:00|6552.2|6551.2|6549.9|6548.9|6554.4|6553.4|6548.9|6547.9|235
1660314900000|2022-08-12 14:35:00|6549.7|6548.7|6547.7|6546.7|6554.7|6553.7|6545.9|6544.9|240
1660315200000|2022-08-12 14:40:00|6547.9|6546.9|6548.7|6547.7|6550.2|6549.2|6545.2|6544.2|232
1660315500000|2022-08-12 14:45:00|6548.4|6547.4|6547.7|6546.7|6550.2|6549.2|6546.7|6545.7|234
1660315800000|2022-08-12 14:50:00|6547.4|6546.4|6553.4|6552.4|6553.9|6552.9|6547.4|6546.4|231
1660316100000|2022-08-12 14:55:00|6553.7|6552.7|6554.4|6553.4|6555.2|6554.2|6550.9|6549.9|256
1660316400000|2022-08-12 15:00:00|6555.2|6554.2|6557.2|6556.2|6561.4|6560.4|6551.7|6550.7|584
1660316700000|2022-08-12 15:05:00|6557.9|6556.9|6555.9|6554.9|6559.2|6558.2|6554.9|6553.9|244
1660317000000|2022-08-12 15:10:00|6555.7|6554.7|6554.4|6553.4|6558.7|6557.7|6554.2|6553.2|329
1660317300000|2022-08-12 15:15:00|6554.2|6553.2|6562.2|6561.2|6563.4|6562.4|6553.4|6552.4|385
1660317600000|2022-08-12 15:20:00|6562.7|6561.7|6565.4|6564.4|6568.2|6567.2|6562.7|6561.7|636
1660317900000|2022-08-12 15:25:00|6565.2|6564.2|6561.9|6560.9|6566.2|6565.2|6561.7|6560.7|609
1660318200000|2022-08-12 15:30:00|6562.4|6560.4|6555.7|6553.7|6567.7|6565.7|6555.4|6553.4|2961
1660318500000|2022-08-12 15:35:00|6555.2|6553.2|6562.2|6560.2|6563.9|6561.9|6553.9|6551.9|1646
1660318800000|2022-08-12 15:40:00|6561.9|6559.9|6559.9|6557.9|6563.2|6561.2|6557.4|6555.4|265
1660319100000|2022-08-12 15:45:00|6560.2|6558.2|6562.4|6560.4|6565.4|6563.4|6560.2|6558.2|204
1660319400000|2022-08-12 15:50:00|6562.7|6560.7|6565.4|6563.4|6565.4|6563.4|6559.9|6557.9|236
1660319700000|2022-08-12 15:55:00|6565.2|6563.2|6564.7|6562.7|6566.4|6564.4|6563.7|6561.7|154
1660320000000|2022-08-12 16:00:00|6564.9|6562.9|6566.2|6564.2|6567.2|6565.2|6564.4|6562.4|327
1660320300000|2022-08-12 16:05:00|6566.4|6564.4|6569.9|6567.9|6570.2|6568.2|6565.4|6563.4|124
1660320600000|2022-08-12 16:10:00|6569.7|6567.7|6572.4|6570.4|6573.9|6571.9|6569.7|6567.7|257
1660320900000|2022-08-12 16:15:00|6572.2|6570.2|6571.4|6569.4|6572.7|6570.7|6570.2|6568.2|106
1660321200000|2022-08-12 16:20:00|6571.7|6569.7|6573.7|6571.7|6574.7|6572.7|6570.7|6568.7|89
1660321500000|2022-08-12 16:25:00|6573.9|6571.9|6574.9|6572.9|6575.2|6573.2|6572.9|6570.9|80
1660321800000|2022-08-12 16:30:00|6575.2|6573.2|6574.4|6572.4|6575.4|6573.4|6573.4|6571.4|53
1660322100000|2022-08-12 16:35:00|6574.7|6572.7|6574.7|6572.7|6576.2|6574.2|6574.2|6572.2|38
1660322400000|2022-08-12 16:40:00|6574.4|6572.4|6575.7|6573.7|6575.7|6573.7|6572.9|6570.9|33
1660322700000|2022-08-12 16:45:00|6575.9|6573.9|6575.4|6573.4|6576.4|6574.4|6574.9|6572.9|15
1660323000000|2022-08-12 16:50:00|6575.7|6573.7|6574.9|6572.9|6576.2|6574.2|6574.2|6572.2|50
1660323300000|2022-08-12 16:55:00|6574.7|6572.7|6574.4|6572.4|6575.4|6573.4|6573.7|6571.7|57
1660323600000|2022-08-12 17:00:00|6574.2|6572.2|6573.4|6571.4|6575.4|6573.4|6572.9|6570.9|65
1660323900000|2022-08-12 17:05:00|6573.7|6571.7|6577.9|6575.9|6577.9|6575.9|6573.2|6571.2|79
1660324200000|2022-08-12 17:10:00|6578.2|6576.2|6577.2|6575.2|6578.4|6576.4|6576.9|6574.9|30
1660324500000|2022-08-12 17:15:00|6576.9|6574.9|6579.9|6577.9|6579.9|6577.9|6576.4|6574.4|65
1660324800000|2022-08-12 17:20:00|6580.2|6578.2|6579.4|6577.4|6580.9|6578.9|6579.2|6577.2|17
1660325100000|2022-08-12 17:25:00|6579.7|6577.7|6581.4|6579.4|6581.7|6579.7|6579.7|6577.7|58
1660325400000|2022-08-12 17:30:00|6581.7|6579.7|6581.9|6579.9|6582.7|6580.7|6580.4|6578.4|76
1660325700000|2022-08-12 17:35:00|6582.2|6580.2|6581.9|6579.9|6582.4|6580.4|6581.4|6579.4|13
1660326000000|2022-08-12 17:40:00|6582.2|6580.2|6583.4|6581.4|6584.2|6582.2|6581.9|6579.9|29
1660326300000|2022-08-12 17:45:00|6583.7|6581.7|6585.4|6583.4|6586.4|6584.4|6583.4|6581.4|64
1660326600000|2022-08-12 17:50:00|6585.9|6583.9|6587.9|6585.9|6588.2|6586.2|6585.9|6583.9|36
1660326900000|2022-08-12 17:55:00|6588.2|6586.2|6584.9|6582.9|6588.2|6586.2|6583.9|6581.9|52
1660327200000|2022-08-12 18:00:00|6585.2|6583.2|6586.4|6584.4|6586.9|6584.9|6584.4|6582.4|25
1660327500000|2022-08-12 18:05:00|6586.2|6584.2|6586.4|6584.4|6586.7|6584.7|6585.2|6583.2|18
1660327800000|2022-08-12 18:10:00|6586.2|6584.2|6588.4|6586.4|6588.4|6586.4|6585.2|6583.2|33
1660328100000|2022-08-12 18:15:00|6588.2|6586.2|6587.4|6585.4|6588.7|6586.7|6586.7|6584.7|28
1660328400000|2022-08-12 18:20:00|6587.7|6585.7|6589.7|6587.7|6589.7|6587.7|6586.9|6584.9|40
1660328700000|2022-08-12 18:25:00|6589.4|6587.4|6590.4|6588.4|6590.7|6588.7|6588.2|6586.2|81
1660329000000|2022-08-12 18:30:00|6590.7|6588.7|6594.4|6592.4|6594.7|6592.7|6590.2|6588.2|67
1660329300000|2022-08-12 18:35:00|6594.2|6592.2|6593.4|6591.4|6594.2|6592.2|6592.4|6590.4|36
1660329600000|2022-08-12 18:40:00|6593.7|6591.7|6594.7|6592.7|6595.7|6593.7|6592.7|6590.7|75
1660329900000|2022-08-12 18:45:00|6594.4|6592.4|6595.4|6593.4|6596.2|6594.2|6594.2|6592.2|41
1660330200000|2022-08-12 18:50:00|6595.2|6593.2|6592.4|6590.4|6595.7|6593.7|6591.9|6589.9|44
1660330500000|2022-08-12 18:55:00|6592.7|6590.7|6594.2|6592.2|6595.2|6593.2|6591.9|6589.9|47
1660330800000|2022-08-12 19:00:00|6594.4|6592.4|6594.9|6592.9|6595.2|6593.2|6592.9|6590.9|21
1660331100000|2022-08-12 19:05:00|6594.7|6592.7|6594.9|6592.9|6596.2|6594.2|6594.4|6592.4|23
1660331400000|2022-08-12 19:10:00|6595.2|6593.2|6596.4|6594.4|6597.7|6595.7|6594.9|6592.9|20
1660331700000|2022-08-12 19:15:00|6596.7|6594.7|6598.2|6596.2|6598.4|6596.4|6596.2|6594.2|21
1660332000000|2022-08-12 19:20:00|6598.4|6596.4|6595.9|6593.9|6598.4|6596.4|6595.2|6593.2|69
1660332300000|2022-08-12 19:25:00|6595.7|6593.7|6598.9|6596.9|6598.9|6596.9|6594.9|6592.9|43
1660332600000|2022-08-12 19:30:00|6598.7|6596.7|6595.4|6593.4|6599.7|6597.7|6595.2|6593.2|78
1660332900000|2022-08-12 19:35:00|6595.7|6593.7|6597.4|6595.4|6597.4|6595.4|6593.9|6591.9|74
1660333200000|2022-08-12 19:40:00|6597.7|6595.7|6602.4|6600.4|6602.7|6600.7|6597.2|6595.2|63
1660333500000|2022-08-12 19:45:00|6601.9|6599.9|6600.4|6598.4|6601.9|6599.9|6598.2|6596.2|63
1660333800000|2022-08-12 19:50:00|6600.7|6598.7|6599.9|6597.9|6601.4|6599.4|6596.2|6594.2|234
1660334100000|2022-08-12 19:55:00|6600.2|6598.2|6605.7|6603.7|6605.7|6603.7|6599.4|6597.4|232
1660334400000|2022-08-12 20:00:00|6609.2|6605.2|6604.4|6600.4|6609.2|6605.2|6603|6599|0
1660334700000|2022-08-12 20:05:00|6604.1|6600.1|6602.2|6598.2|6604.4|6600.4|6601.9|6597.9|0
1660335000000|2022-08-12 20:10:00|6602.3|6598.3|6602.9|6598.9|6603.3|6599.3|6601.9|6597.9|0
1660335300000|2022-08-12 20:15:00|6602.6|6598.6|6605|6601|6605|6601|6601.9|6597.9|0
1660335600000|2022-08-12 20:20:00|6604.9|6600.9|6604.8|6600.8|6605|6601|6604.8|6600.8|0
1660335900000|2022-08-12 20:25:00|6604.6|6600.6|6604.4|6600.4|6604.8|6600.8|6603.4|6599.4|0
1660336200000|2022-08-12 20:30:00|6603.6|6599.6|6603.2|6599.2|6603.9|6599.9|6602.9|6598.9|0
1660336500000|2022-08-12 20:35:00|6603.3|6599.3|6606.3|6602.3|6606.3|6602.3|6603.3|6599.3|0
1660336800000|2022-08-12 20:40:00|6605.9|6601.9|6605.9|6601.9|6606.3|6602.3|6605.1|6601.1|0
1660337100000|2022-08-12 20:45:00|6606.3|6602.3|6606|6602|6606.7|6602.7|6605.2|6601.2|0
1660337400000|2022-08-12 20:50:00|6606.1|6602.1|6605.9|6601.9|6606.7|6602.7|6604.9|6600.9|0
1660337700000|2022-08-12 20:55:00|6605.6|6601.6|6606.3|6602.3|6606.3|6602.3|6604.9|6600.9|0
1660514400000|2022-08-14 22:00:00|6600.9|6596.9|6598.3|6594.3|6601.6|6597.6|6598|6594|0
1660514700000|2022-08-14 22:05:00|6598.1|6594.1|6596.9|6592.9|6598.3|6594.3|6594.1|6590.1|0
1660515000000|2022-08-14 22:10:00|6596.5|6592.5|6597.2|6593.2|6597.9|6593.9|6594.8|6590.8|0
1660515300000|2022-08-14 22:15:00|6597|6593|6598.5|6594.5|6598.5|6594.5|6596.1|6592.1|0
1660515600000|2022-08-14 22:20:00|6598.2|6594.2|6596.8|6592.8|6598.5|6594.5|6596.5|6592.5|0
1660515900000|2022-08-14 22:25:00|6597.2|6593.2|6596.8|6592.8|6597.5|6593.5|6596.5|6592.5|0
1660516200000|2022-08-14 22:30:00|6596.5|6592.5|6595.1|6591.1|6596.8|6592.8|6594.4|6590.4|0
1660516500000|2022-08-14 22:35:00|6595.4|6591.4|6595.8|6591.8|6596.5|6592.5|6594|6590|0
1660516800000|2022-08-14 22:40:00|6595.6|6591.6|6594.6|6590.6|6595.8|6591.8|6593.9|6589.9|0
1660517100000|2022-08-14 22:45:00|6594.4|6590.4|6596.3|6592.3|6596.3|6592.3|6594.2|6590.2|0
1660517400000|2022-08-14 22:50:00|6596|6592|6596|6592|6596|6592|6594.9|6590.9|0
1660517700000|2022-08-14 22:55:00|6595.8|6591.8|6595.6|6591.6|6596|6592|6594.2|6590.2|0
1660518000000|2022-08-14 23:00:00|6595.3|6591.3|6597.7|6593.7|6598.4|6594.4|6595.3|6591.3|0
1660518300000|2022-08-14 23:05:00|6597.5|6593.5|6597.5|6593.5|6597.7|6593.7|6596.7|6592.7|0
1660518600000|2022-08-14 23:10:00|6597.6|6593.6|6597.5|6593.5|6598.4|6594.4|6596.7|6592.7|0
1660518900000|2022-08-14 23:15:00|6597.9|6593.9|6595.6|6592.6|6598.4|6595.4|6595.6|6592.6|0
1660519200000|2022-08-14 23:20:00|6595.8|6592.8|6595.8|6592.8|6596.4|6593.4|6595.3|6592.3|0
1660519500000|2022-08-14 23:25:00|6595.7|6592.7|6594.6|6591.6|6596.5|6593.5|6594.5|6591.5|0
1660519800000|2022-08-14 23:30:00|6595|6592|6595.7|6592.7|6595.7|6592.7|6593.9|6590.9|0
1660520100000|2022-08-14 23:35:00|6595.6|6592.6|6595.7|6592.7|6596.1|6593.1|6594.5|6591.5|0
1660520400000|2022-08-14 23:40:00|6595.5|6592.5|6594.9|6591.9|6596.5|6593.5|6594.8|6591.8|0
1660520700000|2022-08-14 23:45:00|6595|6592|6593.8|6590.8|6595.2|6592.2|6593.8|6590.8|0
1660521000000|2022-08-14 23:50:00|6593.4|6590.4|6593|6590|6594.1|6591.1|6592.4|6589.4|0
1660521300000|2022-08-14 23:55:00|6592.9|6589.9|6589.6|6586.6|6593.4|6590.4|6589.2|6586.2|0
1660521600000|2022-08-15 00:00:00|6589.9|6586.9|6592|6589|6592.5|6589.5|6589.9|6586.9|0
1660521900000|2022-08-15 00:05:00|6592.2|6589.2|6592|6589|6593.1|6590.1|6591.7|6588.7|0
1660522200000|2022-08-15 00:10:00|6591.8|6588.8|6595.4|6592.4|6596.1|6593.1|6591.6|6588.6|0
1660522500000|2022-08-15 00:15:00|6595.2|6592.2|6598.6|6595.6|6599.6|6596.6|6591.2|6588.2|0
1660522800000|2022-08-15 00:20:00|6597.7|6594.7|6594.3|6591.3|6597.7|6594.7|6594.3|6591.3|0
1660523100000|2022-08-15 00:25:00|6593.4|6590.4|6592.6|6589.6|6594.3|6591.3|6592.5|6589.5|0
1660523400000|2022-08-15 00:30:00|6592.5|6589.5|6592.5|6589.5|6592.6|6589.6|6590.9|6587.9|0
1660523700000|2022-08-15 00:35:00|6592.6|6589.6|6590.8|6587.8|6592.6|6589.6|6590.8|6587.8|0
1660524000000|2022-08-15 00:40:00|6590.7|6587.7|6590.8|6587.8|6590.8|6587.8|6589|6586|0
1660524300000|2022-08-15 00:45:00|6589.1|6586.1|6590.9|6587.9|6590.9|6587.9|6589.1|6586.1|0
1660524600000|2022-08-15 00:50:00|6590.8|6587.8|6589.2|6586.2|6590.9|6587.9|6589.2|6586.2|0
1660524900000|2022-08-15 00:55:00|6590.9|6587.9|6589.2|6586.2|6590.9|6587.9|6589.2|6586.2|0
1660525200000|2022-08-15 01:00:00|6587.5|6584.5|6585.9|6582.9|6589.2|6586.2|6585.9|6582.9|0
1660525500000|2022-08-15 01:05:00|6586|6583|6585.7|6582.7|6587.6|6584.6|6585.7|6582.7|0
1660525800000|2022-08-15 01:10:00|6585.6|6582.6|6585.7|6582.7|6585.7|6582.7|6583.9|6580.9|0
1660526100000|2022-08-15 01:15:00|6584|6581|6585.7|6582.7|6585.8|6582.8|6584|6581|0
1660526400000|2022-08-15 01:20:00|6584.8|6581.8|6590.8|6587.8|6590.8|6587.8|6584|6581|0
1660526700000|2022-08-15 01:25:00|6592.5|6589.5|6592.4|6589.4|6592.5|6589.5|6592.4|6589.4|0
1660527000000|2022-08-15 01:30:00|6594.1|6591.1|6594|6591|6595.8|6592.8|6592.4|6589.4|0
1660527300000|2022-08-15 01:35:00|6595.7|6592.7|6596.4|6593.4|6597.4|6594.4|6595.6|6592.6|0
1660527600000|2022-08-15 01:40:00|6598.1|6595.1|6596.4|6593.4|6598.1|6595.1|6596.3|6593.3|0
1660527900000|2022-08-15 01:45:00|6598.1|6595.1|6598.1|6595.1|6599.8|6596.8|6596.4|6593.4|0
1660528200000|2022-08-15 01:50:00|6596.5|6593.5|6596.4|6593.4|6596.5|6593.5|6596.4|6593.4|0
1660528500000|2022-08-15 01:55:00|6596.5|6593.5|6596.5|6593.5|6596.5|6593.5|6594.7|6591.7|0
1660528800000|2022-08-15 02:00:00|6596.4|6593.4|6594.7|6591.7|6596.5|6593.5|6594.7|6591.7|0
1660529100000|2022-08-15 02:05:00|6593|6590|6592.9|6589.9|6593|6590|6591.3|6588.3|0
1660529400000|2022-08-15 02:10:00|6591.3|6588.3|6586.2|6583.2|6591.3|6588.3|6586.2|6583.2|0
1660529700000|2022-08-15 02:15:00|6586.3|6583.3|6584.6|6581.6|6588|6585|6584.5|6581.5|0
1660530000000|2022-08-15 02:20:00|6584.5|6581.5|6586.4|6583.4|6586.4|6583.4|6584.5|6581.5|0
1660530300000|2022-08-15 02:25:00|6588.1|6585.1|6586.4|6583.4|6588.1|6585.1|6586.3|6583.3|0
1660530600000|2022-08-15 02:30:00|6586.3|6583.3|6586.4|6583.4|6586.4|6583.4|6584.6|6581.6|0
1660530900000|2022-08-15 02:35:00|6586.3|6583.3|6586.6|6583.6|6588.2|6585.2|6586.3|6583.3|0
1660531500000|2022-08-15 02:45:00|6586.7|6583.7|6586.7|6583.7|6586.7|6583.7|6585|6582|0
1660531800000|2022-08-15 02:50:00|6586.6|6583.6|6586.7|6583.7|6586.7|6583.7|6584.9|6581.9|0
1660532100000|2022-08-15 02:55:00|6586.6|6583.6|6586.7|6583.7|6586.7|6583.7|6586.6|6583.6|0
1660532400000|2022-08-15 03:00:00|6586.6|6583.6|6586.7|6583.7|6586.7|6583.7|6585|6582|0
1660532700000|2022-08-15 03:05:00|6586.6|6583.6|6588.4|6585.4|6588.4|6585.4|6585|6582|0
1660533000000|2022-08-15 03:10:00|6588.5|6585.5|6591.8|6588.8|6591.9|6588.9|6588.5|6585.5|0
1660533300000|2022-08-15 03:15:00|6590.1|6587.1|6591.8|6588.8|6591.8|6588.8|6590.1|6587.1|0
1660533600000|2022-08-15 03:20:00|6590.1|6587.1|6588.5|6585.5|6590.2|6587.2|6588.5|6585.5|0
1660533900000|2022-08-15 03:25:00|6590.2|6587.2|6590.2|6587.2|6590.2|6587.2|6590.1|6587.1|0
1660534500000|2022-08-15 03:35:00|6588.5|6585.5|6588.5|6585.5|6590.2|6587.2|6588.4|6585.4|0
1660534800000|2022-08-15 03:40:00|6590.2|6587.2|6590.2|6587.2|6590.2|6587.2|6590.1|6587.1|0
1660535400000|2022-08-15 03:50:00|6590.1|6587.1|6590.2|6587.2|6591.9|6588.9|6590.1|6587.1|0
1660535700000|2022-08-15 03:55:00|6591.9|6588.9|6590.2|6587.2|6591.9|6588.9|6590.2|6587.2|0
1660536000000|2022-08-15 04:00:00|6591.9|6588.9|6591.9|6588.9|6593.6|6590.6|6591.9|6588.9|0
1660536300000|2022-08-15 04:05:00|6591.8|6588.8|6591.9|6588.9|6591.9|6588.9|6590.2|6587.2|0
1660536600000|2022-08-15 04:10:00|6591.8|6588.8|6591.9|6588.9|6591.9|6588.9|6591.8|6588.8|0
1660536900000|2022-08-15 04:15:00|6593.6|6590.6|6591.9|6588.9|6593.6|6590.6|6591.9|6588.9|0
1660537200000|2022-08-15 04:20:00|6592|6589|6592|6589|6592|6589|6592|6589|0
1660537800000|2022-08-15 04:30:00|6590.3|6587.3|6592|6589|6592|6589|6590.3|6587.3|0
1660538100000|2022-08-15 04:35:00|6592.1|6589.1|6592.1|6589.1|6592.1|6589.1|6590.4|6587.4|0
1660538400000|2022-08-15 04:40:00|6592.3|6589.3|6590.6|6587.6|6592.3|6589.3|6590.6|6587.6|0
1660538700000|2022-08-15 04:45:00|6592.3|6589.3|6588.9|6585.9|6592.3|6589.3|6588.9|6585.9|0
1660539300000|2022-08-15 04:55:00|6590.6|6587.6|6588.9|6585.9|6590.6|6587.6|6588.9|6585.9|0
1660539600000|2022-08-15 05:00:00|6589|6586|6590.7|6587.7|6590.7|6587.7|6589|6586|0
1660539900000|2022-08-15 05:05:00|6592.4|6589.4|6589.1|6586.1|6592.5|6589.5|6589|6586|0
1660540200000|2022-08-15 05:10:00|6590.8|6587.8|6589.1|6586.1|6590.8|6587.8|6589.1|6586.1|0
1660540500000|2022-08-15 05:15:00|6589|6586|6589|6586|6589|6586|6589|6586|0
1660540800000|2022-08-15 05:20:00|6590.7|6587.7|6590.7|6587.7|6590.7|6587.7|6589|6586|0
1660541100000|2022-08-15 05:25:00|6589|6586|6589|6586|6590.7|6587.7|6589|6586|0
1660541400000|2022-08-15 05:30:00|6587.3|6584.3|6585.5|6582.5|6587.3|6584.3|6585.5|6582.5|0
1660541700000|2022-08-15 05:35:00|6585.6|6582.6|6585.6|6582.6|6585.6|6582.6|6585.5|6582.5|0
1660542000000|2022-08-15 05:40:00|6587.3|6584.3|6587.3|6584.3|6587.4|6584.4|6587.3|6584.3|0
1660542300000|2022-08-15 05:45:00|6585.7|6582.7|6585.7|6582.7|6585.7|6582.7|6583.9|6580.9|0
1660542600000|2022-08-15 05:50:00|6587.4|6584.4|6585.7|6582.7|6587.4|6584.4|6584|6581|0
1660542900000|2022-08-15 05:55:00|6587.4|6584.4|6589.1|6586.1|6589.1|6586.1|6585.7|6582.7|0
1660543200000|2022-08-15 06:00:00|6589.2|6586.2|6589.9|6587.9|6594.2|6592.2|6587.2|6585.2|274
1660543500000|2022-08-15 06:05:00|6590.2|6588.2|6587.9|6585.9|6590.9|6588.9|6587.9|6585.9|59
1660543800000|2022-08-15 06:10:00|6588.2|6586.2|6589.7|6587.7|6592.4|6590.4|6587.2|6585.2|101
1660544100000|2022-08-15 06:15:00|6589.4|6587.4|6590.4|6588.4|6592.2|6590.2|6589.4|6587.4|54
1660544400000|2022-08-15 06:20:00|6590.2|6588.2|6591.4|6589.4|6591.4|6589.4|6589.2|6587.2|33
1660544700000|2022-08-15 06:25:00|6591.7|6589.7|6589.7|6587.7|6592.4|6590.4|6589.7|6587.7|37
1660545000000|2022-08-15 06:30:00|6589.4|6587.4|6591.7|6589.7|6592.7|6590.7|6589.2|6587.2|29
1660545300000|2022-08-15 06:35:00|6591.4|6589.4|6590.9|6588.9|6592.2|6590.2|6590.9|6588.9|17
1660545600000|2022-08-15 06:40:00|6591.2|6589.2|6593.4|6591.4|6593.4|6591.4|6590.9|6588.9|59
1660545900000|2022-08-15 06:45:00|6593.7|6591.7|6591.7|6589.7|6594.9|6592.9|6591.7|6589.7|54
1660546200000|2022-08-15 06:50:00|6591.2|6589.2|6589.4|6587.4|6592.9|6590.9|6588.9|6586.9|69
1660546500000|2022-08-15 06:55:00|6589.2|6587.2|6586.2|6584.2|6592.4|6590.4|6585.7|6583.7|151
1660546800000|2022-08-15 07:00:00|6585.7|6584.7|6587.4|6586.4|6590.2|6589.2|6580.2|6579.2|1212
1660547100000|2022-08-15 07:05:00|6587.2|6586.2|6575.9|6574.9|6589.2|6588.2|6573.9|6572.9|646
1660547400000|2022-08-15 07:10:00|6576.2|6575.2|6571.4|6570.4|6576.2|6575.2|6569.4|6568.4|433
1660547700000|2022-08-15 07:15:00|6571.7|6570.7|6566.9|6565.9|6572.4|6571.4|6565.7|6564.7|397
1660548000000|2022-08-15 07:20:00|6566.2|6565.2|6562.4|6561.4|6566.2|6565.2|6560.4|6559.4|938
1660548300000|2022-08-15 07:25:00|6562.2|6561.2|6563.7|6562.7|6564.9|6563.9|6559.2|6558.2|425
1660548600000|2022-08-15 07:30:00|6563.4|6562.4|6562.9|6561.9|6565.9|6564.9|6562.2|6561.2|829
1660548900000|2022-08-15 07:35:00|6562.7|6561.7|6548.4|6547.4|6562.9|6561.9|6548.4|6547.4|569
1660549200000|2022-08-15 07:40:00|6548.8|6547.8|6554.3|6553.3|6555.8|6554.8|6548.1|6547.1|476
1660549500000|2022-08-15 07:45:00|6554.1|6553.1|6555.8|6554.8|6557.6|6556.6|6553.1|6552.1|6348
1660549800000|2022-08-15 07:50:00|6556.1|6555.1|6554.6|6553.6|6557.6|6556.6|6550.6|6549.6|1483
1660550100000|2022-08-15 07:55:00|6554.3|6553.3|6554.6|6553.6|6555.6|6554.6|6550.3|6549.3|277
1660550400000|2022-08-15 08:00:00|6554.8|6553.8|6557.6|6556.6|6558.1|6557.1|6554.1|6553.1|554
1660550700000|2022-08-15 08:05:00|6557.3|6556.3|6563.1|6562.1|6564.6|6563.6|6557.3|6556.3|497
1660551000000|2022-08-15 08:10:00|6563.3|6562.3|6567.6|6566.6|6568.3|6567.3|6563.3|6562.3|546
1660551300000|2022-08-15 08:15:00|6567.8|6566.8|6571.1|6570.1|6571.1|6570.1|6565.8|6564.8|386
1660551600000|2022-08-15 08:20:00|6571.3|6570.3|6570.6|6569.6|6573.8|6572.8|6570.3|6569.3|3023
1660551900000|2022-08-15 08:25:00|6570.3|6569.3|6573.6|6572.6|6574.3|6573.3|6570.1|6569.1|329
1660552200000|2022-08-15 08:30:00|6573.8|6572.8|6574.6|6573.6|6578.1|6577.1|6572.8|6571.8|281
1660552500000|2022-08-15 08:35:00|6574.3|6573.3|6575.6|6574.6|6576.6|6575.6|6571.6|6570.6|304
1660552800000|2022-08-15 08:40:00|6575.8|6574.8|6575.6|6574.6|6578.3|6577.3|6574.8|6573.8|228
1660553100000|2022-08-15 08:45:00|6575.8|6574.8|6575.8|6574.8|6576.1|6575.1|6572.6|6571.6|197
1660553400000|2022-08-15 08:50:00|6575.6|6574.6|6575.1|6574.1|6577.6|6576.6|6573.6|6572.6|1751
1660553700000|2022-08-15 08:55:00|6575.3|6574.3|6567.8|6566.8|6575.6|6574.6|6566.6|6565.6|379
1660554000000|2022-08-15 09:00:00|6568.1|6567.1|6567.8|6566.8|6568.8|6567.8|6567.1|6566.1|116
1660554300000|2022-08-15 09:05:00|6567.6|6566.6|6568.8|6567.8|6569.1|6568.1|6566.6|6565.6|1111
1660554600000|2022-08-15 09:10:00|6568.6|6567.6|6571.6|6570.6|6572.1|6571.1|6568.1|6567.1|1181
1660554900000|2022-08-15 09:15:00|6571.3|6570.3|6568.1|6567.1|6573.6|6572.6|6567.1|6566.1|222
1660555200000|2022-08-15 09:20:00|6568.3|6567.3|6566.8|6565.8|6568.3|6567.3|6563.8|6562.8|249
1660555500000|2022-08-15 09:25:00|6566.6|6565.6|6566.6|6565.6|6567.6|6566.6|6563.6|6562.6|260
1660555800000|2022-08-15 09:30:00|6566.8|6565.8|6562.6|6561.6|6567.1|6566.1|6562.1|6561.1|185
1660556100000|2022-08-15 09:35:00|6562.8|6561.8|6562.1|6561.1|6562.8|6561.8|6560.1|6559.1|170
1660556400000|2022-08-15 09:40:00|6561.8|6560.8|6565.8|6564.8|6567.3|6566.3|6561.8|6560.8|197
1660556700000|2022-08-15 09:45:00|6565.6|6564.6|6563.3|6562.3|6566.6|6565.6|6562.6|6561.6|3256
1660557000000|2022-08-15 09:50:00|6563.1|6562.1|6566.1|6565.1|6568.3|6567.3|6563.1|6562.1|2332
1660557300000|2022-08-15 09:55:00|6566.3|6565.3|6565.8|6564.8|6566.8|6565.8|6564.6|6563.6|1110
1660557600000|2022-08-15 10:00:00|6566.1|6565.1|6567.3|6566.3|6568.1|6567.1|6564.6|6563.6|1254
1660557900000|2022-08-15 10:05:00|6567.6|6566.6|6564.1|6563.1|6567.6|6566.6|6563.8|6562.8|200
1660558200000|2022-08-15 10:10:00|6563.6|6562.6|6563.1|6562.1|6565.6|6564.6|6559.1|6558.1|193
1660558500000|2022-08-15 10:15:00|6562.8|6561.8|6566.1|6565.1|6566.6|6565.6|6561.6|6560.6|185
1660558800000|2022-08-15 10:20:00|6566.3|6565.3|6560.1|6559.1|6566.6|6565.6|6559.6|6558.6|165
1660559100000|2022-08-15 10:25:00|6560.3|6559.3|6560.6|6559.6|6564.1|6563.1|6560.3|6559.3|181
1660559400000|2022-08-15 10:30:00|6560.8|6559.8|6563.3|6562.3|6564.1|6563.1|6560.6|6559.6|150
1660559700000|2022-08-15 10:35:00|6563.1|6562.1|6565.1|6564.1|6565.3|6564.3|6562.6|6561.6|175
1660560000000|2022-08-15 10:40:00|6565.3|6564.3|6566.3|6565.3|6566.3|6565.3|6564.1|6563.1|139
1660560300000|2022-08-15 10:45:00|6566.1|6565.1|6568.3|6567.3|6568.6|6567.6|6564.1|6563.1|184
1660560600000|2022-08-15 10:50:00|6568.6|6567.6|6567.1|6566.1|6568.6|6567.6|6565.6|6564.6|122
1660560900000|2022-08-15 10:55:00|6567.3|6566.3|6567.1|6566.1|6568.8|6567.8|6567.1|6566.1|199
1660561200000|2022-08-15 11:00:00|6567.3|6566.3|6566.8|6565.8|6568.6|6567.6|6565.3|6564.3|206
1660561500000|2022-08-15 11:05:00|6566.6|6565.6|6564.3|6563.3|6566.6|6565.6|6564.1|6563.1|183
1660561800000|2022-08-15 11:10:00|6564.1|6563.1|6560.6|6559.6|6564.3|6563.3|6560.1|6559.1|192
1660562100000|2022-08-15 11:15:00|6560.8|6559.8|6561.6|6560.6|6562.1|6561.1|6560.6|6559.6|96
1660562400000|2022-08-15 11:20:00|6561.8|6560.8|6557.1|6556.1|6562.6|6561.6|6557.1|6556.1|380
1660562700000|2022-08-15 11:25:00|6556.8|6555.8|6559.1|6558.1|6559.1|6558.1|6556.8|6555.8|102
1660563000000|2022-08-15 11:30:00|6558.8|6557.8|6555.8|6554.8|6559.1|6558.1|6555.6|6554.6|154
1660563300000|2022-08-15 11:35:00|6556.1|6555.1|6555.8|6554.8|6556.1|6555.1|6554.1|6553.1|112
1660563600000|2022-08-15 11:40:00|6555.3|6554.3|6551.3|6550.3|6555.6|6554.6|6549.6|6548.6|189
1660563900000|2022-08-15 11:45:00|6551.6|6550.6|6546.6|6545.6|6552.3|6551.3|6546.1|6545.1|224
1660564200000|2022-08-15 11:50:00|6546.3|6545.3|6542.3|6541.3|6547.8|6546.8|6541.1|6540.1|263
1660564500000|2022-08-15 11:55:00|6542.6|6541.6|6547.3|6546.3|6548.6|6547.6|6541.6|6540.6|227
1660564800000|2022-08-15 12:00:00|6547.1|6546.1|6543.3|6542.3|6547.1|6546.1|6541.8|6540.8|262
1660565100000|2022-08-15 12:05:00|6543.6|6542.6|6542.1|6541.1|6545.1|6544.1|6541.3|6540.3|202
1660565400000|2022-08-15 12:10:00|6542.3|6541.3|6544.8|6543.8|6545.1|6544.1|6541.1|6540.1|232
1660565700000|2022-08-15 12:15:00|6545.1|6544.1|6550.3|6549.3|6550.3|6549.3|6544.8|6543.8|250
1660566000000|2022-08-15 12:20:00|6550.1|6549.1|6551.3|6550.3|6555.1|6554.1|6549.6|6548.6|443
1660566300000|2022-08-15 12:25:00|6551.6|6550.6|6553.3|6552.3|6556.8|6555.8|6551.1|6550.1|413
1660566600000|2022-08-15 12:30:00|6553.6|6552.6|6548.8|6547.8|6554.8|6553.8|6548.8|6547.8|652
1660566900000|2022-08-15 12:35:00|6548.6|6547.6|6538.1|6537.1|6548.8|6547.8|6537.6|6536.6|355
1660567200000|2022-08-15 12:40:00|6537.8|6536.8|6534.8|6533.8|6539.6|6538.6|6533.1|6532.1|265
1660567500000|2022-08-15 12:45:00|6534.6|6533.6|6537.1|6536.1|6539.6|6538.6|6534.3|6533.3|1374
1660567800000|2022-08-15 12:50:00|6537.3|6536.3|6541.3|6540.3|6543.1|6542.1|6535.3|6534.3|317
1660568100000|2022-08-15 12:55:00|6541.1|6540.1|6538.8|6537.8|6542.1|6541.1|6536.6|6535.6|170
1660568400000|2022-08-15 13:00:00|6538.6|6537.6|6548.1|6547.1|6548.1|6547.1|6538.6|6537.6|329
1660568700000|2022-08-15 13:05:00|6548.3|6547.3|6550.1|6549.1|6551.1|6550.1|6547.1|6546.1|689
1660569000000|2022-08-15 13:10:00|6550.3|6549.3|6549.6|6548.6|6550.6|6549.6|6547.1|6546.1|283
1660569300000|2022-08-15 13:15:00|6550.1|6549.1|6549.6|6548.6|6553.3|6552.3|6548.1|6547.1|522
1660569600000|2022-08-15 13:20:00|6549.8|6548.8|6551.3|6550.3|6552.1|6551.1|6549.6|6548.6|394
1660569900000|2022-08-15 13:25:00|6551.1|6550.1|6550.8|6549.8|6551.6|6550.6|6549.1|6548.1|222
1660570200000|2022-08-15 13:30:00|6551.1|6550.1|6547.8|6546.8|6553.1|6552.1|6545.6|6544.6|635
1660570500000|2022-08-15 13:35:00|6548.1|6547.1|6547.3|6546.3|6549.8|6548.8|6543.6|6542.6|1057
1660570800000|2022-08-15 13:40:00|6547.1|6546.1|6544.1|6543.1|6547.8|6546.8|6542.3|6541.3|382
1660571100000|2022-08-15 13:45:00|6543.8|6542.8|6550.6|6549.6|6553.1|6552.1|6543.8|6542.8|341
1660571400000|2022-08-15 13:50:00|6550.3|6549.3|6560.6|6559.6|6561.3|6560.3|6550.3|6549.3|1491
1660571700000|2022-08-15 13:55:00|6560.8|6559.8|6562.6|6561.6|6564.3|6563.3|6559.6|6558.6|450
1660572000000|2022-08-15 14:00:00|6562.3|6561.3|6560.3|6559.3|6562.3|6561.3|6555.1|6554.1|382
1660572300000|2022-08-15 14:05:00|6560.1|6559.1|6553.8|6552.8|6560.6|6559.6|6552.3|6551.3|2577
1660572600000|2022-08-15 14:10:00|6553.1|6552.1|6550.9|6549.9|6554.9|6553.9|6550.4|6549.4|402
1660572900000|2022-08-15 14:15:00|6551.1|6550.1|6548.1|6547.1|6552.4|6551.4|6547.9|6546.9|1292
1660573200000|2022-08-15 14:20:00|6547.9|6546.9|6548.9|6547.9|6549.9|6548.9|6545.9|6544.9|288
1660573500000|2022-08-15 14:25:00|6548.6|6547.6|6550.1|6549.1|6551.4|6550.4|6547.1|6546.1|270
1660573800000|2022-08-15 14:30:00|6549.9|6548.9|6561.1|6560.1|6561.1|6560.1|6548.9|6547.9|770
1660574100000|2022-08-15 14:35:00|6560.9|6559.9|6558.6|6557.6|6562.1|6561.1|6556.9|6555.9|354
1660574400000|2022-08-15 14:40:00|6559.1|6558.1|6563.1|6562.1|6566.9|6565.9|6558.9|6557.9|1268
1660574700000|2022-08-15 14:45:00|6563.4|6562.4|6558.6|6557.6|6564.6|6563.6|6557.6|6556.6|1234
1660575000000|2022-08-15 14:50:00|6558.4|6557.4|6558.6|6557.6|6561.1|6560.1|6557.4|6556.4|314
1660575300000|2022-08-15 14:55:00|6558.4|6557.4|6557.9|6556.9|6560.4|6559.4|6556.6|6555.6|1262
1660575600000|2022-08-15 15:00:00|6558.4|6557.4|6563.9|6562.9|6564.6|6563.6|6557.4|6556.4|4435
1660575900000|2022-08-15 15:05:00|6564.1|6563.1|6564.9|6563.9|6568.4|6567.4|6563.9|6562.9|608
1660576200000|2022-08-15 15:10:00|6565.1|6564.1|6560.4|6559.4|6565.4|6564.4|6559.4|6558.4|384
1660576500000|2022-08-15 15:15:00|6560.1|6559.1|6559.9|6558.9|6561.4|6560.4|6558.1|6557.1|1014
1660576800000|2022-08-15 15:20:00|6560.1|6559.1|6564.9|6563.9|6565.9|6564.9|6559.1|6558.1|637
1660577100000|2022-08-15 15:25:00|6564.4|6563.4|6567.6|6566.6|6567.9|6566.9|6562.9|6561.9|720
1660577400000|2022-08-15 15:30:00|6568.1|6566.1|6569.4|6567.4|6572.4|6570.4|6565.1|6563.1|2587
1660577700000|2022-08-15 15:35:00|6568.1|6566.1|6574.4|6572.4|6574.4|6572.4|6568.1|6566.1|977
1660578000000|2022-08-15 15:40:00|6574.1|6572.1|6580.9|6578.9|6581.9|6579.9|6572.9|6570.9|1399
1660578300000|2022-08-15 15:45:00|6580.6|6578.6|6586.4|6584.4|6586.4|6584.4|6579.9|6577.9|246
1660578600000|2022-08-15 15:50:00|6586.1|6584.1|6584.1|6582.1|6586.9|6584.9|6583.4|6581.4|273
1660578900000|2022-08-15 15:55:00|6584.4|6582.4|6581.4|6579.4|6585.4|6583.4|6581.4|6579.4|328
1660579200000|2022-08-15 16:00:00|6581.6|6579.6|6584.4|6582.4|6584.4|6582.4|6579.9|6577.9|214
1660579500000|2022-08-15 16:05:00|6584.9|6582.9|6584.1|6582.1|6584.9|6582.9|6582.6|6580.6|95
1660579800000|2022-08-15 16:10:00|6584.4|6582.4|6586.6|6584.6|6589.6|6587.6|6584.1|6582.1|161
1660580100000|2022-08-15 16:15:00|6586.4|6584.4|6586.6|6584.6|6589.4|6587.4|6586.4|6584.4|82
1660580400000|2022-08-15 16:20:00|6586.9|6584.9|6587.9|6585.9|6588.4|6586.4|6586.1|6584.1|70
1660580700000|2022-08-15 16:25:00|6587.6|6585.6|6589.1|6587.1|6589.4|6587.4|6585.9|6583.9|93
1660581000000|2022-08-15 16:30:00|6588.9|6586.9|6590.4|6588.4|6590.6|6588.6|6588.6|6586.6|82
1660581300000|2022-08-15 16:35:00|6590.1|6588.1|6587.1|6585.1|6590.4|6588.4|6586.9|6584.9|49
1660581600000|2022-08-15 16:40:00|6587.4|6585.4|6586.1|6584.1|6587.9|6585.9|6585.9|6583.9|42
1660581900000|2022-08-15 16:45:00|6585.9|6583.9|6585.4|6583.4|6586.9|6584.9|6583.9|6581.9|116
1660582200000|2022-08-15 16:50:00|6585.1|6583.1|6588.6|6586.6|6588.9|6586.9|6585.1|6583.1|225
1660582500000|2022-08-15 16:55:00|6588.4|6586.4|6589.6|6587.6|6591.4|6589.4|6588.4|6586.4|38
1660582800000|2022-08-15 17:00:00|6589.4|6587.4|6587.6|6585.6|6589.9|6587.9|6587.1|6585.1|28
1660583100000|2022-08-15 17:05:00|6587.9|6585.9|6592.9|6590.9|6592.9|6590.9|6587.9|6585.9|61
1660583400000|2022-08-15 17:10:00|6593.1|6591.1|6588.4|6586.4|6593.4|6591.4|6588.1|6586.1|113
1660583700000|2022-08-15 17:15:00|6588.1|6586.1|6586.6|6584.6|6589.1|6587.1|6586.6|6584.6|51
1660584000000|2022-08-15 17:20:00|6586.9|6584.9|6588.1|6586.1|6588.6|6586.6|6585.9|6583.9|29
1660584300000|2022-08-15 17:25:00|6588.4|6586.4|6587.6|6585.6|6588.9|6586.9|6586.6|6584.6|26
1660584600000|2022-08-15 17:30:00|6587.9|6585.9|6586.1|6584.1|6589.4|6587.4|6585.9|6583.9|47
1660584900000|2022-08-15 17:35:00|6586.4|6584.4|6586.1|6584.1|6588.9|6586.9|6585.9|6583.9|85
1660585200000|2022-08-15 17:40:00|6586.4|6584.4|6586.6|6584.6|6588.4|6586.4|6585.9|6583.9|77
1660585500000|2022-08-15 17:45:00|6586.4|6584.4|6588.6|6586.6|6588.6|6586.6|6586.1|6584.1|14
1660585800000|2022-08-15 17:50:00|6588.4|6586.4|6587.1|6585.1|6588.9|6586.9|6586.4|6584.4|26
1660586100000|2022-08-15 17:55:00|6587.4|6585.4|6588.4|6586.4|6588.9|6586.9|6587.4|6585.4|9
1660586400000|2022-08-15 18:00:00|6588.6|6586.6|6587.4|6585.4|6588.6|6586.6|6586.6|6584.6|17
1660586700000|2022-08-15 18:05:00|6587.1|6585.1|6585.6|6583.6|6587.6|6585.6|6584.4|6582.4|59
1660587000000|2022-08-15 18:10:00|6585.4|6583.4|6586.4|6584.4|6586.9|6584.9|6584.6|6582.6|58
1660587300000|2022-08-15 18:15:00|6586.1|6584.1|6589.4|6587.4|6589.4|6587.4|6585.9|6583.9|54
1660587600000|2022-08-15 18:20:00|6589.6|6587.6|6589.6|6587.6|6590.9|6588.9|6588.4|6586.4|46
1660587900000|2022-08-15 18:25:00|6589.4|6587.4|6591.4|6589.4|6591.4|6589.4|6588.1|6586.1|462
1660588200000|2022-08-15 18:30:00|6591.6|6589.6|6590.6|6588.6|6592.9|6590.9|6590.1|6588.1|57
1660588500000|2022-08-15 18:35:00|6590.9|6588.9|6592.4|6590.4|6592.4|6590.4|6590.6|6588.6|21
1660588800000|2022-08-15 18:40:00|6592.1|6590.1|6590.6|6588.6|6592.9|6590.9|6590.6|6588.6|44
1660589100000|2022-08-15 18:45:00|6590.9|6588.9|6592.4|6590.4|6592.4|6590.4|6590.4|6588.4|45
1660589400000|2022-08-15 18:50:00|6591.9|6589.9|6595.9|6593.9|6595.9|6593.9|6591.6|6589.6|160
1660589700000|2022-08-15 18:55:00|6595.6|6593.6|6596.1|6594.1|6596.4|6594.4|6594.9|6592.9|45
1660590000000|2022-08-15 19:00:00|6596.4|6594.4|6596.6|6594.6|6597.6|6595.6|6595.1|6593.1|54
1660590300000|2022-08-15 19:05:00|6597.4|6595.4|6596.6|6594.6|6597.9|6595.9|6595.6|6593.6|69
1660590600000|2022-08-15 19:10:00|6596.9|6594.9|6598.1|6596.1|6598.6|6596.6|6595.9|6593.9|163
1660590900000|2022-08-15 19:15:00|6597.9|6595.9|6601.6|6599.6|6601.9|6599.9|6597.9|6595.9|74
1660591200000|2022-08-15 19:20:00|6601.9|6599.9|6603.1|6601.1|6603.4|6601.4|6601.6|6599.6|59
1660591500000|2022-08-15 19:25:00|6603.4|6601.4|6601.9|6599.9|6603.4|6601.4|6599.6|6597.6|61
1660591800000|2022-08-15 19:30:00|6601.6|6599.6|6602.1|6600.1|6602.4|6600.4|6599.1|6597.1|28
1660592100000|2022-08-15 19:35:00|6601.9|6599.9|6602.6|6600.6|6603.1|6601.1|6600.9|6598.9|28
1660592400000|2022-08-15 19:40:00|6602.9|6600.9|6601.6|6599.6|6602.9|6600.9|6600.6|6598.6|49
1660592700000|2022-08-15 19:45:00|6601.4|6599.4|6601.1|6599.1|6601.6|6599.6|6600.1|6598.1|87
1660593000000|2022-08-15 19:50:00|6601.4|6599.4|6597.9|6595.9|6602.4|6600.4|6596.4|6594.4|86
1660593300000|2022-08-15 19:55:00|6597.6|6595.6|6599.9|6597.9|6601.4|6599.4|6597.4|6595.4|397
1660593600000|2022-08-15 20:00:00|6600.4|6596.4|6600|6596|6602.1|6598.1|6599.3|6595.3|0
1660593900000|2022-08-15 20:05:00|6599.7|6595.7|6598.9|6594.9|6600.7|6596.7|6598.6|6594.6|0
1660594200000|2022-08-15 20:10:00|6598.6|6594.6|6595.8|6591.8|6599.1|6595.1|6594.4|6590.4|0
1660594500000|2022-08-15 20:15:00|6596|6592|6596.9|6592.9|6597.6|6593.6|6595.5|6591.5|0
1660594800000|2022-08-15 20:20:00|6597.2|6593.2|6595.3|6591.3|6597.2|6593.2|6594.9|6590.9|0
1660595100000|2022-08-15 20:25:00|6595.2|6591.2|6595.7|6591.7|6596.1|6592.1|6593.5|6589.5|0
1660595400000|2022-08-15 20:30:00|6595.8|6591.8|6596.8|6592.8|6597.1|6593.1|6595.7|6591.7|0
1660595700000|2022-08-15 20:35:00|6597.1|6593.1|6597.2|6593.2|6597.3|6593.3|6596.5|6592.5|0
1660596000000|2022-08-15 20:40:00|6597.1|6593.1|6597.2|6593.2|6597.5|6593.5|6596.1|6592.1|0
1660596300000|2022-08-15 20:45:00|6597.5|6593.5|6595.7|6591.7|6597.5|6593.5|6595.7|6591.7|0
1660596600000|2022-08-15 20:50:00|6595.8|6591.8|6593.7|6589.7|6596.1|6592.1|6593.7|6589.7|0
1660596900000|2022-08-15 20:55:00|6594|6590|6594.5|6590.5|6595.7|6591.7|6593.6|6589.6|0
1660597200000|2022-08-15 21:00:00|6595.2|6591.2|6594.9|6590.9|6595.2|6591.2|6594.5|6590.5|0
1660597500000|2022-08-15 21:05:00|6595|6591|6595.3|6591.3|6595.7|6591.7|6595|6591|0
1660597800000|2022-08-15 21:10:00|6595|6591|6595|6591|6595.3|6591.3|6594.8|6590.8|0
1660598400000|2022-08-15 21:20:00|6595.1|6591.1|6595.1|6591.1|6595.1|6591.1|6595|6591|0
1660599000000|2022-08-15 21:30:00|6594.6|6590.6|6594.4|6590.4|6594.6|6590.6|6594.4|6590.4|0
1660599600000|2022-08-15 21:40:00|6594.6|6590.6|6594.9|6590.9|6594.9|6590.9|6594.6|6590.6|0
1660599900000|2022-08-15 21:45:00|6595.1|6591.1|6595.1|6591.1|6595.1|6591.1|6595.1|6591.1|0
1660600200000|2022-08-15 21:50:00|6594.9|6590.9|6594.7|6590.7|6594.9|6590.9|6594.7|6590.7|0
1660600500000|2022-08-15 21:55:00|6594.5|6590.5|6594.7|6590.7|6594.9|6590.9|6594.5|6590.5|0
1660600800000|2022-08-15 22:00:00|6594|6590|6593.1|6589.1|6595.1|6591.1|6591.4|6587.4|0
1660601100000|2022-08-15 22:05:00|6592.8|6588.8|6591.8|6587.8|6592.8|6588.8|6591.8|6587.8|0
1660601400000|2022-08-15 22:10:00|6592.1|6588.1|6593.2|6589.2|6593.2|6589.2|6591.8|6587.8|0
1660601700000|2022-08-15 22:15:00|6593.5|6589.5|6593.1|6589.1|6593.9|6589.9|6592.4|6588.4|0
1660602000000|2022-08-15 22:20:00|6592.8|6588.8|6592.8|6588.8|6593.1|6589.1|6592.4|6588.4|0
1660602300000|2022-08-15 22:25:00|6592.6|6588.6|6592.8|6588.8|6593.1|6589.1|6592.1|6588.1|0
1660602600000|2022-08-15 22:30:00|6592.9|6588.9|6593.5|6589.5|6593.8|6589.8|6592.9|6588.9|0
1660602900000|2022-08-15 22:35:00|6593.8|6589.8|6593.5|6589.5|6593.8|6589.8|6593.5|6589.5|0
1660603200000|2022-08-15 22:40:00|6593.8|6589.8|6592.4|6588.4|6593.8|6589.8|6592.4|6588.4|0
1660603500000|2022-08-15 22:45:00|6592.8|6588.8|6592.4|6588.4|6592.8|6588.8|6592.1|6588.1|0
1660603800000|2022-08-15 22:50:00|6592.8|6588.8|6591.3|6587.3|6592.8|6588.8|6591|6587|0
1660604100000|2022-08-15 22:55:00|6591.4|6587.4|6592|6588|6592.4|6588.4|6591.4|6587.4|0
1660604400000|2022-08-15 23:00:00|6592.4|6588.4|6591.7|6587.7|6592.7|6588.7|6591|6587|0
1660604700000|2022-08-15 23:05:00|6592|6588|6592.6|6588.6|6593|6589|6591.3|6587.3|0
1660605000000|2022-08-15 23:10:00|6592.3|6588.3|6592.3|6588.3|6592.8|6588.8|6591.9|6587.9|0
1660605300000|2022-08-15 23:15:00|6591.8|6588.8|6592.1|6589.1|6592.1|6589.1|6591.8|6588.8|0
1660605600000|2022-08-15 23:20:00|6591.8|6588.8|6591.8|6588.8|6592.1|6589.1|6591.4|6588.4|0
1660605900000|2022-08-15 23:25:00|6591.4|6588.4|6591.4|6588.4|6591.4|6588.4|6591.1|6588.1|0
1660606200000|2022-08-15 23:30:00|6591.1|6588.1|6592.5|6589.5|6592.5|6589.5|6591.1|6588.1|0
1660606500000|2022-08-15 23:35:00|6592.2|6589.2|6591.9|6588.9|6592.6|6589.6|6591.9|6588.9|0
1660606800000|2022-08-15 23:40:00|6592.3|6589.3|6592.8|6589.8|6593|6590|6591.9|6588.9|0
1660607100000|2022-08-15 23:45:00|6592.6|6589.6|6594.4|6591.4|6594.7|6591.7|6591.9|6588.9|0
1660607400000|2022-08-15 23:50:00|6594.7|6591.7|6596.3|6593.3|6596.8|6593.8|6594.4|6591.4|0
1660607700000|2022-08-15 23:55:00|6596.1|6593.1|6594.5|6591.5|6596.8|6593.8|6594.5|6591.5|0
1660608000000|2022-08-16 00:00:00|6594.2|6591.2|6590.2|6587.2|6594.2|6591.2|6588|6585|0
1660608300000|2022-08-16 00:05:00|6590.4|6587.4|6591.7|6588.7|6591.8|6588.8|6589.7|6586.7|0
1660608600000|2022-08-16 00:10:00|6591.6|6588.6|6585.4|6582.4|6592.2|6589.2|6585|6582|0
1660608900000|2022-08-16 00:15:00|6585|6582|6583.7|6580.7|6586.2|6583.2|6580.3|6577.3|0
1660609200000|2022-08-16 00:20:00|6584.5|6581.5|6583.7|6580.7|6585.4|6582.4|6583.6|6580.6|0
1660609500000|2022-08-16 00:25:00|6585.4|6582.4|6583.6|6580.6|6587.1|6584.1|6583.6|6580.6|0
1660609800000|2022-08-16 00:30:00|6584.5|6581.5|6587|6584|6587.1|6584.1|6583.6|6580.6|0
1660610100000|2022-08-16 00:35:00|6587.1|6584.1|6587.1|6584.1|6587.1|6584.1|6585.4|6582.4|0
1660610400000|2022-08-16 00:40:00|6588.8|6585.8|6590.5|6587.5|6590.5|6587.5|6587.1|6584.1|0
1660610700000|2022-08-16 00:45:00|6590.4|6587.4|6590.4|6587.4|6590.5|6587.5|6588.7|6585.7|0
1660611000000|2022-08-16 00:50:00|6590.5|6587.5|6590.4|6587.4|6590.5|6587.5|6590.4|6587.4|0
1660611300000|2022-08-16 00:55:00|6590.5|6587.5|6592.2|6589.2|6593.9|6590.9|6590.5|6587.5|0
1660611600000|2022-08-16 01:00:00|6593.9|6590.9|6593.9|6590.9|6597.3|6594.3|6592.2|6589.2|0
1660611900000|2022-08-16 01:05:00|6595.6|6592.6|6592.2|6589.2|6595.6|6592.6|6592.2|6589.2|0
1660612200000|2022-08-16 01:10:00|6593.9|6590.9|6592.2|6589.2|6593.9|6590.9|6592.2|6589.2|0
1660612500000|2022-08-16 01:15:00|6593|6590|6588.7|6585.7|6593.9|6590.9|6588.7|6585.7|0
1660612800000|2022-08-16 01:20:00|6589.6|6586.6|6583.5|6580.5|6590.4|6587.4|6583.5|6580.5|0
1660613100000|2022-08-16 01:25:00|6583.6|6580.6|6585.3|6582.3|6587|6584|6583.5|6580.5|0
1660613400000|2022-08-16 01:30:00|6587|6584|6592.1|6589.1|6592.1|6589.1|6585.3|6582.3|0
1660613700000|2022-08-16 01:35:00|6591.3|6588.3|6590.5|6587.5|6592.1|6589.1|6588.7|6585.7|0
1660614000000|2022-08-16 01:40:00|6588.8|6585.8|6587.1|6584.1|6590.5|6587.5|6587.1|6584.1|0
1660614300000|2022-08-16 01:45:00|6587.2|6584.2|6590.6|6587.6|6592.3|6589.3|6587.1|6584.1|0
1660614600000|2022-08-16 01:50:00|6592.3|6589.3|6590.6|6587.6|6592.3|6589.3|6590.6|6587.6|0
1660614900000|2022-08-16 01:55:00|6592.3|6589.3|6592.3|6589.3|6592.3|6589.3|6590.6|6587.6|0
1660615200000|2022-08-16 02:00:00|6591.4|6588.4|6594|6591|6594|6591|6590.6|6587.6|0
1660615500000|2022-08-16 02:05:00|6595.7|6592.7|6595.8|6592.8|6597.5|6594.5|6594|6591|0
1660615800000|2022-08-16 02:10:00|6595.7|6592.7|6595.8|6592.8|6595.8|6592.8|6594.1|6591.1|0
1660616100000|2022-08-16 02:15:00|6594.1|6591.1|6595.8|6592.8|6595.8|6592.8|6594.1|6591.1|0
1660616400000|2022-08-16 02:20:00|6595.7|6592.7|6593.7|6590.7|6595.7|6592.7|6593.7|6590.7|0
1660616700000|2022-08-16 02:25:00|6595.4|6592.4|6595.4|6592.4|6595.4|6592.4|6593.7|6590.7|0
1660617000000|2022-08-16 02:30:00|6593.7|6590.7|6595.4|6592.4|6595.4|6592.4|6593.7|6590.7|0
1660617300000|2022-08-16 02:35:00|6597.1|6594.1|6592|6589|6597.1|6594.1|6591.9|6588.9|0
1660617600000|2022-08-16 02:40:00|6593.6|6590.6|6593.7|6590.7|6593.7|6590.7|6593.6|6590.6|0
1660617900000|2022-08-16 02:45:00|6595.4|6592.4|6597.1|6594.1|6597.1|6594.1|6593.6|6590.6|0
1660618200000|2022-08-16 02:50:00|6597.2|6594.2|6600.5|6597.5|6602.3|6599.3|6597.2|6594.2|0
1660618500000|2022-08-16 02:55:00|6600.4|6597.4|6600.5|6597.5|6600.5|6597.5|6598.8|6595.8|0
1660618800000|2022-08-16 03:00:00|6600.4|6597.4|6598.8|6595.8|6600.5|6597.5|6598.7|6595.7|0
1660619100000|2022-08-16 03:05:00|6598.7|6595.7|6600.4|6597.4|6600.4|6597.4|6598.7|6595.7|0
1660619400000|2022-08-16 03:10:00|6600.3|6597.3|6598.6|6595.6|6600.3|6597.3|6598.6|6595.6|0
1660619700000|2022-08-16 03:15:00|6596.9|6593.9|6598.5|6595.5|6598.6|6595.6|6596.9|6593.9|0
1660620000000|2022-08-16 03:20:00|6598.6|6595.6|6598.6|6595.6|6598.6|6595.6|6596.9|6593.9|0
1660620300000|2022-08-16 03:25:00|6598.5|6595.5|6598.5|6595.5|6598.5|6595.5|6596.8|6593.8|0
1660620600000|2022-08-16 03:30:00|6596.8|6593.8|6596.8|6593.8|6598.5|6595.5|6596.8|6593.8|0
1660620900000|2022-08-16 03:35:00|6596.9|6593.9|6596.8|6593.8|6596.9|6593.9|6596.8|6593.8|0
1660621200000|2022-08-16 03:40:00|6595.2|6592.2|6593.4|6590.4|6596.9|6593.9|6593.4|6590.4|0
1660621500000|2022-08-16 03:45:00|6593.5|6590.5|6591.8|6588.8|6593.5|6590.5|6591.8|6588.8|0
1660621800000|2022-08-16 03:50:00|6593.5|6590.5|6591.8|6588.8|6593.5|6590.5|6591.8|6588.8|0
1660622100000|2022-08-16 03:55:00|6593.5|6590.5|6591.8|6588.8|6593.5|6590.5|6591.8|6588.8|0
1660622400000|2022-08-16 04:00:00|6593.5|6590.5|6591.8|6588.8|6593.5|6590.5|6591.8|6588.8|0
1660622700000|2022-08-16 04:05:00|6593.5|6590.5|6591.7|6588.7|6593.5|6590.5|6591.7|6588.7|0
1660623000000|2022-08-16 04:10:00|6591.8|6588.8|6591.8|6588.8|6591.8|6588.8|6591.8|6588.8|0
1660623300000|2022-08-16 04:15:00|6593.5|6590.5|6591.8|6588.8|6593.5|6590.5|6591.8|6588.8|0
1660623600000|2022-08-16 04:20:00|6590.1|6587.1|6591.7|6588.7|6591.7|6588.7|6590.1|6587.1|0
1660623900000|2022-08-16 04:25:00|6591.8|6588.8|6591.8|6588.8|6591.8|6588.8|6591.7|6588.7|0
1660624200000|2022-08-16 04:30:00|6591.7|6588.7|6593.5|6590.5|6593.5|6590.5|6591.7|6588.7|0
1660624500000|2022-08-16 04:35:00|6591.8|6588.8|6595.4|6592.4|6596.2|6593.2|6591.8|6588.8|0
1660624800000|2022-08-16 04:40:00|6595.3|6592.3|6595.4|6592.4|6595.4|6592.4|6595.3|6592.3|0
1660625400000|2022-08-16 04:50:00|6597.1|6594.1|6597.1|6594.1|6597.1|6594.1|6595.4|6592.4|0
1660625700000|2022-08-16 04:55:00|6595.4|6592.4|6595.4|6592.4|6597.1|6594.1|6595.4|6592.4|0
1660626000000|2022-08-16 05:00:00|6593.7|6590.7|6593.7|6590.7|6593.7|6590.7|6593.7|6590.7|0
1660626300000|2022-08-16 05:05:00|6593.6|6590.6|6591.9|6588.9|6593.7|6590.7|6590.2|6587.2|0
1660626600000|2022-08-16 05:10:00|6591.1|6588.1|6590.1|6587.1|6591.9|6588.9|6590.1|6587.1|0
1660626900000|2022-08-16 05:15:00|6588.4|6585.4|6589.8|6586.8|6590|6587|6588.3|6585.3|0
1660627200000|2022-08-16 05:20:00|6588.1|6585.1|6588.1|6585.1|6588.1|6585.1|6588.1|6585.1|0
1660627500000|2022-08-16 05:25:00|6589.8|6586.8|6589.8|6586.8|6589.8|6586.8|6588.1|6585.1|0
1660627800000|2022-08-16 05:30:00|6588.1|6585.1|6591.5|6588.5|6591.5|6588.5|6588.1|6585.1|0
1660628100000|2022-08-16 05:35:00|6590.7|6587.7|6591.6|6588.6|6591.6|6588.6|6589.8|6586.8|0
1660628400000|2022-08-16 05:40:00|6593.3|6590.3|6591.6|6588.6|6593.3|6590.3|6591.6|6588.6|0
1660628700000|2022-08-16 05:45:00|6593.3|6590.3|6591.6|6588.6|6593.3|6590.3|6591.6|6588.6|0
1660629000000|2022-08-16 05:50:00|6593.3|6590.3|6593.3|6590.3|6593.3|6590.3|6591.6|6588.6|0
1660629300000|2022-08-16 05:55:00|6592.5|6589.5|6591.7|6588.7|6593.4|6590.4|6591.6|6588.6|0
1660629600000|2022-08-16 06:00:00|6593.4|6590.4|6592.1|6590.1|6597.4|6595.4|6591.4|6589.4|328
1660629900000|2022-08-16 06:05:00|6591.9|6589.9|6590.9|6588.9|6592.1|6590.1|6588.4|6586.4|101
1660630200000|2022-08-16 06:10:00|6590.6|6588.6|6589.1|6587.1|6590.6|6588.6|6587.4|6585.4|163
1660630500000|2022-08-16 06:15:00|6588.9|6586.9|6586.9|6584.9|6589.1|6587.1|6586.4|6584.4|81
1660630800000|2022-08-16 06:20:00|6586.6|6584.6|6586.1|6584.1|6587.4|6585.4|6583.9|6581.9|116
1660631100000|2022-08-16 06:25:00|6585.9|6583.9|6585.1|6583.1|6586.1|6584.1|6583.9|6581.9|61
1660631400000|2022-08-16 06:30:00|6584.9|6582.9|6582.4|6580.4|6584.9|6582.9|6581.4|6579.4|95
1660631700000|2022-08-16 06:35:00|6582.6|6580.6|6582.6|6580.6|6582.9|6580.9|6580.9|6578.9|56
1660632000000|2022-08-16 06:40:00|6582.4|6580.4|6583.9|6581.9|6584.1|6582.1|6580.6|6578.6|66
1660632300000|2022-08-16 06:45:00|6583.6|6581.6|6585.1|6583.1|6585.4|6583.4|6582.4|6580.4|628
1660632600000|2022-08-16 06:50:00|6584.1|6582.1|6584.6|6582.6|6586.9|6584.9|6584.1|6582.1|123
1660632900000|2022-08-16 06:55:00|6585.4|6583.4|6585.4|6583.4|6588.6|6586.6|6584.6|6582.6|619
1660633200000|2022-08-16 07:00:00|6584.9|6583.9|6589.4|6588.4|6589.9|6588.9|6575.6|6574.6|1970
1660633500000|2022-08-16 07:05:00|6589.1|6588.1|6579.1|6578.1|6589.1|6588.1|6577.9|6576.9|1005
1660633800000|2022-08-16 07:10:00|6579.4|6578.4|6581.1|6580.1|6583.6|6582.6|6577.6|6576.6|1166
1660634100000|2022-08-16 07:15:00|6581.4|6580.4|6580.9|6579.9|6584.1|6583.1|6578.1|6577.1|1305
1660634400000|2022-08-16 07:20:00|6580.6|6579.6|6585.1|6584.1|6587.9|6586.9|6579.1|6578.1|1269
1660634700000|2022-08-16 07:25:00|6585.4|6584.4|6584.1|6583.1|6587.4|6586.4|6583.6|6582.6|1280
1660635000000|2022-08-16 07:30:00|6583.9|6582.9|6586.6|6585.6|6587.1|6586.1|6582.4|6581.4|557
1660635300000|2022-08-16 07:35:00|6586.9|6585.9|6585.9|6584.9|6587.4|6586.4|6580.9|6579.9|1385
1660635600000|2022-08-16 07:40:00|6586.2|6585.2|6581.9|6580.9|6586.2|6585.2|6579.2|6578.2|1734
1660635900000|2022-08-16 07:45:00|6581.7|6580.7|6590.7|6589.7|6592.7|6591.7|6580.9|6579.9|1171
1660636200000|2022-08-16 07:50:00|6590.9|6589.9|6590.4|6589.4|6592.2|6591.2|6588.7|6587.7|2290
1660636500000|2022-08-16 07:55:00|6590.2|6589.2|6594.4|6593.4|6595.2|6594.2|6588.7|6587.7|536
1660636800000|2022-08-16 08:00:00|6593.9|6592.9|6593.2|6592.2|6595.2|6594.2|6590.7|6589.7|10195
1660637100000|2022-08-16 08:05:00|6592.9|6591.9|6596.2|6595.2|6597.4|6596.4|6586.4|6585.4|2477
1660637400000|2022-08-16 08:10:00|6596.4|6595.4|6598.4|6597.4|6602.2|6601.2|6594.7|6593.7|11537
1660637700000|2022-08-16 08:15:00|6598.2|6597.2|6599.2|6598.2|6600.9|6599.9|6596.9|6595.9|411
1660638000000|2022-08-16 08:20:00|6598.9|6597.9|6600.7|6599.7|6602.4|6601.4|6598.2|6597.2|4483
1660638300000|2022-08-16 08:25:00|6600.9|6599.9|6601.4|6600.4|6605.2|6604.2|6599.7|6598.7|6851
1660638600000|2022-08-16 08:30:00|6601.7|6600.7|6602.9|6601.9|6604.7|6603.7|6599.7|6598.7|1109
1660638900000|2022-08-16 08:35:00|6602.4|6601.4|6607.7|6606.7|6609.4|6608.4|6601.9|6600.9|889
1660639200000|2022-08-16 08:40:00|6607.4|6606.4|6604.7|6603.7|6609.9|6608.9|6602.7|6601.7|8443
1660639500000|2022-08-16 08:45:00|6604.4|6603.4|6601.9|6600.9|6604.4|6603.4|6601.2|6600.2|907
1660639800000|2022-08-16 08:50:00|6601.7|6600.7|6602.4|6601.4|6605.9|6604.9|6601.2|6600.2|492
1660640100000|2022-08-16 08:55:00|6602.2|6601.2|6603.4|6602.4|6603.4|6602.4|6601.2|6600.2|557
1660640400000|2022-08-16 09:00:00|6602.9|6601.9|6591.9|6590.9|6603.9|6602.9|6591.7|6590.7|2259
1660640700000|2022-08-16 09:05:00|6591.7|6590.7|6589.7|6588.7|6594.4|6593.4|6589.7|6588.7|431
1660641000000|2022-08-16 09:10:00|6589.2|6588.2|6588.2|6587.2|6589.2|6588.2|6585.4|6584.4|379
1660641300000|2022-08-16 09:15:00|6587.9|6586.9|6587.2|6586.2|6590.2|6589.2|6585.7|6584.7|5541
1660641600000|2022-08-16 09:20:00|6586.9|6585.9|6586.7|6585.7|6588.9|6587.9|6585.7|6584.7|268
1660641900000|2022-08-16 09:25:00|6586.4|6585.4|6588.9|6587.9|6593.2|6592.2|6585.7|6584.7|537
1660642200000|2022-08-16 09:30:00|6589.2|6588.2|6584.4|6583.4|6589.9|6588.9|6583.4|6582.4|7850
1660642500000|2022-08-16 09:35:00|6584.7|6583.7|6584.2|6583.2|6585.7|6584.7|6581.2|6580.2|365
1660642800000|2022-08-16 09:40:00|6584.4|6583.4|6587.4|6586.4|6588.7|6587.7|6583.7|6582.7|5347
1660643100000|2022-08-16 09:45:00|6587.2|6586.2|6588.9|6587.9|6589.2|6588.2|6586.7|6585.7|2241
1660643400000|2022-08-16 09:50:00|6588.7|6587.7|6589.4|6588.4|6591.4|6590.4|6587.7|6586.7|1814
1660643700000|2022-08-16 09:55:00|6589.2|6588.2|6591.9|6590.9|6592.9|6591.9|6587.2|6586.2|274
1660644000000|2022-08-16 10:00:00|6592.2|6591.2|6591.4|6590.4|6592.7|6591.7|6589.2|6588.2|351
1660644300000|2022-08-16 10:05:00|6591.2|6590.2|6586.9|6585.9|6593.7|6592.7|6586.9|6585.9|1080
1660644600000|2022-08-16 10:10:00|6587.2|6586.2|6582.7|6581.7|6588.9|6587.9|6582.2|6581.2|639
1660644900000|2022-08-16 10:15:00|6582.9|6581.9|6584.2|6583.2|6585.9|6584.9|6580.2|6579.2|503
1660645200000|2022-08-16 10:20:00|6584.4|6583.4|6590.7|6589.7|6591.2|6590.2|6584.4|6583.4|298
1660645500000|2022-08-16 10:25:00|6590.9|6589.9|6588.7|6587.7|6591.7|6590.7|6587.9|6586.9|348
1660645800000|2022-08-16 10:30:00|6588.4|6587.4|6591.7|6590.7|6592.7|6591.7|6587.7|6586.7|792
1660646100000|2022-08-16 10:35:00|6591.4|6590.4|6591.7|6590.7|6592.2|6591.2|6589.2|6588.2|310
1660646400000|2022-08-16 10:40:00|6591.9|6590.9|6593.4|6592.4|6593.4|6592.4|6589.4|6588.4|177
1660646700000|2022-08-16 10:45:00|6593.7|6592.7|6592.7|6591.7|6594.2|6593.2|6591.2|6590.2|282
1660647000000|2022-08-16 10:50:00|6592.4|6591.4|6593.2|6592.2|6594.7|6593.7|6591.7|6590.7|745
1660647300000|2022-08-16 10:55:00|6592.9|6591.9|6596.4|6595.4|6596.9|6595.9|6592.7|6591.7|12413
1660647600000|2022-08-16 11:00:00|6596.2|6595.2|6597.7|6596.7|6597.9|6596.9|6592.7|6591.7|1227
1660647900000|2022-08-16 11:05:00|6597.9|6596.9|6598.2|6597.2|6598.4|6597.4|6596.2|6595.2|270
1660648200000|2022-08-16 11:10:00|6597.7|6596.7|6597.2|6596.2|6599.9|6598.9|6597.2|6596.2|300
1660648500000|2022-08-16 11:15:00|6596.4|6595.4|6595.4|6594.4|6597.9|6596.9|6594.2|6593.2|2366
1660648800000|2022-08-16 11:20:00|6595.2|6594.2|6595.4|6594.4|6597.9|6596.9|6594.9|6593.9|189
1660649100000|2022-08-16 11:25:00|6595.7|6594.7|6598.7|6597.7|6600.2|6599.2|6594.9|6593.9|234
1660649400000|2022-08-16 11:30:00|6598.9|6597.9|6601.7|6600.7|6602.4|6601.4|6598.7|6597.7|274
1660649700000|2022-08-16 11:35:00|6601.2|6600.2|6600.2|6599.2|6603.7|6602.7|6600.2|6599.2|6219
1660650000000|2022-08-16 11:40:00|6600.3|6599.3|6597.5|6596.5|6600.8|6599.8|6597.3|6596.3|250
1660650300000|2022-08-16 11:45:00|6597.8|6596.8|6595.5|6594.5|6598.5|6597.5|6594.8|6593.8|3083
1660650600000|2022-08-16 11:50:00|6595.3|6594.3|6594.8|6593.8|6596.8|6595.8|6594|6593|1473
1660650900000|2022-08-16 11:55:00|6594.5|6593.5|6593.5|6592.5|6595.5|6594.5|6593.3|6592.3|328
1660651200000|2022-08-16 12:00:00|6593.8|6592.8|6593|6592|6594|6593|6591.3|6590.3|291
1660651500000|2022-08-16 12:05:00|6593.3|6592.3|6591|6590|6593.3|6592.3|6590.3|6589.3|211
1660651800000|2022-08-16 12:10:00|6591.3|6590.3|6591.8|6590.8|6595.3|6594.3|6590.8|6589.8|502
1660652100000|2022-08-16 12:15:00|6592.3|6591.3|6590.8|6589.8|6593.3|6592.3|6589.8|6588.8|404
1660652400000|2022-08-16 12:20:00|6590.5|6589.5|6584.8|6583.8|6590.8|6589.8|6584.3|6583.3|1819
1660652700000|2022-08-16 12:25:00|6584.5|6583.5|6583.8|6582.8|6585.8|6584.8|6580.8|6579.8|504
1660653000000|2022-08-16 12:30:00|6583.5|6582.5|6579.3|6578.3|6584.3|6583.3|6576.3|6575.3|2800
1660653300000|2022-08-16 12:35:00|6579|6578|6576.3|6575.3|6582.3|6581.3|6576|6575|1686
1660653600000|2022-08-16 12:40:00|6576|6575|6576.3|6575.3|6577.8|6576.8|6572.8|6571.8|1495
1660653900000|2022-08-16 12:45:00|6576|6575|6574|6573|6576.8|6575.8|6570.3|6569.3|12224
1660654200000|2022-08-16 12:50:00|6573.8|6572.8|6573|6572|6576.3|6575.3|6571.3|6570.3|584
1660654500000|2022-08-16 12:55:00|6572.8|6571.8|6574.8|6573.8|6576|6575|6570.8|6569.8|2411
1660654800000|2022-08-16 13:00:00|6574.3|6573.3|6574.3|6573.3|6576|6575|6572.8|6571.8|819
1660655100000|2022-08-16 13:05:00|6573.8|6572.8|6578.3|6577.3|6578.8|6577.8|6573.8|6572.8|359
1660655400000|2022-08-16 13:10:00|6578.5|6577.5|6577.3|6576.3|6578.5|6577.5|6574.8|6573.8|285
1660655700000|2022-08-16 13:15:00|6577.8|6576.8|6575.3|6574.3|6577.8|6576.8|6574.5|6573.5|747
1660656000000|2022-08-16 13:20:00|6575.5|6574.5|6572.3|6571.3|6577.3|6576.3|6571.8|6570.8|3432
1660656300000|2022-08-16 13:25:00|6572|6571|6574.8|6573.8|6575.5|6574.5|6572|6571|383
1660656600000|2022-08-16 13:30:00|6574.5|6573.5|6583.3|6582.3|6583.8|6582.8|6573.5|6572.5|7649
1660656900000|2022-08-16 13:35:00|6583|6582|6577.8|6576.8|6584.8|6583.8|6576.8|6575.8|527
1660657200000|2022-08-16 13:40:00|6578|6577|6573.8|6572.8|6578.3|6577.3|6572.3|6571.3|712
1660657500000|2022-08-16 13:45:00|6573.3|6572.3|6570.8|6569.8|6575.3|6574.3|6569.3|6568.3|529
1660657800000|2022-08-16 13:50:00|6570.5|6569.5|6571.8|6570.8|6572.3|6571.3|6567.3|6566.3|520
1660658100000|2022-08-16 13:55:00|6572|6571|6579.3|6578.3|6580.3|6579.3|6571.8|6570.8|554
1660658400000|2022-08-16 14:00:00|6578.8|6577.8|6572.8|6571.8|6578.8|6577.8|6570.8|6569.8|728
1660658700000|2022-08-16 14:05:00|6572.5|6571.5|6572.8|6571.8|6575.8|6574.8|6569.3|6568.3|7389
1660659000000|2022-08-16 14:10:00|6573.2|6572.2|6577.9|6576.9|6580.2|6579.2|6572.7|6571.7|612
1660659300000|2022-08-16 14:15:00|6577.7|6576.7|6580.2|6579.2|6580.7|6579.7|6574.7|6573.7|480
1660659600000|2022-08-16 14:20:00|6579.9|6578.9|6580.7|6579.7|6582.2|6581.2|6578.9|6577.9|576
1660659900000|2022-08-16 14:25:00|6580.9|6579.9|6577.9|6576.9|6580.9|6579.9|6576.2|6575.2|1377
1660660200000|2022-08-16 14:30:00|6578.2|6577.2|6569.7|6568.7|6578.2|6577.2|6569.7|6568.7|531
1660660500000|2022-08-16 14:35:00|6569.2|6568.2|6572.9|6571.9|6573.4|6572.4|6568.7|6567.7|465
1660660800000|2022-08-16 14:40:00|6573.2|6572.2|6577.4|6576.4|6578.2|6577.2|6572.7|6571.7|1418
1660661100000|2022-08-16 14:45:00|6577.7|6576.7|6583.2|6582.2|6583.4|6582.4|6575.2|6574.2|553
1660661400000|2022-08-16 14:50:00|6582.7|6581.7|6584.4|6583.4|6585.9|6584.9|6581.9|6580.9|1681
1660661700000|2022-08-16 14:55:00|6584.2|6583.2|6585.7|6584.7|6588.4|6587.4|6579.4|6578.4|1229
1660662000000|2022-08-16 15:00:00|6585.9|6584.9|6585.9|6584.9|6591.9|6590.9|6584.9|6583.9|693
1660662300000|2022-08-16 15:05:00|6586.2|6585.2|6588.4|6587.4|6592.2|6591.2|6585.9|6584.9|4913
1660662600000|2022-08-16 15:10:00|6588.7|6587.7|6594.2|6593.2|6595.2|6594.2|6588.7|6587.7|684
1660662900000|2022-08-16 15:15:00|6594.4|6593.4|6597.9|6596.9|6598.7|6597.7|6592.9|6591.9|852
1660663200000|2022-08-16 15:20:00|6598.2|6597.2|6595.7|6594.7|6598.2|6597.2|6593.7|6592.7|1279
1660663500000|2022-08-16 15:25:00|6595.9|6594.9|6598.7|6597.7|6599.9|6598.9|6595.2|6594.2|5604
1660663800000|2022-08-16 15:30:00|6599.2|6597.2|6593.9|6591.9|6604.9|6602.9|6593.7|6591.7|3592
1660664100000|2022-08-16 15:35:00|6594.7|6592.7|6595.9|6593.9|6597.4|6595.4|6592.2|6590.2|5750
1660664400000|2022-08-16 15:40:00|6596.2|6594.2|6597.9|6595.9|6598.2|6596.2|6594.2|6592.2|419
1660664700000|2022-08-16 15:45:00|6598.2|6596.2|6602.7|6600.7|6604.7|6602.7|6598.2|6596.2|606
1660665000000|2022-08-16 15:50:00|6602.9|6600.9|6602.9|6600.9|6604.2|6602.2|6601.2|6599.2|338
1660665300000|2022-08-16 15:55:00|6603.2|6601.2|6603.4|6601.4|6605.4|6603.4|6600.9|6598.9|5333
1660665600000|2022-08-16 16:00:00|6603.7|6601.7|6601.4|6599.4|6605.4|6603.4|6601.4|6599.4|206
1660665900000|2022-08-16 16:05:00|6601.7|6599.7|6601.9|6599.9|6603.7|6601.7|6599.9|6597.9|210
1660666200000|2022-08-16 16:10:00|6602.2|6600.2|6606.4|6604.4|6607.2|6605.2|6601.2|6599.2|250
1660666500000|2022-08-16 16:15:00|6606.7|6604.7|6609.4|6607.4|6609.4|6607.4|6606.4|6604.4|132
1660666800000|2022-08-16 16:20:00|6609.2|6607.2|6608.7|6606.7|6609.2|6607.2|6605.9|6603.9|194
1660667100000|2022-08-16 16:25:00|6608.9|6606.9|6606.2|6604.2|6608.9|6606.9|6605.9|6603.9|207
1660667400000|2022-08-16 16:30:00|6606.4|6604.4|6604.9|6602.9|6607.2|6605.2|6604.2|6602.2|190
1660667700000|2022-08-16 16:35:00|6605.2|6603.2|6603.2|6601.2|6606.7|6604.7|6603.2|6601.2|135
1660668000000|2022-08-16 16:40:00|6602.9|6600.9|6601.4|6599.4|6604.2|6602.2|6601.2|6599.2|124
1660668300000|2022-08-16 16:45:00|6601.7|6599.7|6602.4|6600.4|6603.2|6601.2|6601.7|6599.7|142
1660668600000|2022-08-16 16:50:00|6602.2|6600.2|6603.2|6601.2|6604.4|6602.4|6601.7|6599.7|171
1660668900000|2022-08-16 16:55:00|6603.4|6601.4|6603.7|6601.7|6604.4|6602.4|6602.9|6600.9|41
1660669200000|2022-08-16 17:00:00|6604.2|6602.2|6604.9|6602.9|6604.9|6602.9|6602.9|6600.9|49
1660669500000|2022-08-16 17:05:00|6604.7|6602.7|6607.9|6605.9|6608.2|6606.2|6604.4|6602.4|57
1660669800000|2022-08-16 17:10:00|6608.2|6606.2|6609.2|6607.2|6609.7|6607.7|6607.2|6605.2|61
1660670100000|2022-08-16 17:15:00|6609.7|6607.7|6608.4|6606.4|6610.7|6608.7|6608.2|6606.2|77
1660670400000|2022-08-16 17:20:00|6608.7|6606.7|6609.4|6607.4|6609.7|6607.7|6607.7|6605.7|47
1660670700000|2022-08-16 17:25:00|6609.7|6607.7|6608.7|6606.7|6609.9|6607.9|6607.2|6605.2|50
1660671000000|2022-08-16 17:30:00|6608.9|6606.9|6611.7|6609.7|6612.4|6610.4|6608.4|6606.4|112
1660671300000|2022-08-16 17:35:00|6611.4|6609.4|6615.9|6613.9|6616.4|6614.4|6610.9|6608.9|89
1660671600000|2022-08-16 17:40:00|6615.7|6613.7|6613.9|6611.9|6615.7|6613.7|6612.9|6610.9|30
1660671900000|2022-08-16 17:45:00|6614.2|6612.2|6614.9|6612.9|6614.9|6612.9|6613.7|6611.7|53
1660672200000|2022-08-16 17:50:00|6614.7|6612.7|6616.9|6614.9|6618.7|6616.7|6614.4|6612.4|51
1660672500000|2022-08-16 17:55:00|6617.2|6615.2|6618.2|6616.2|6619.2|6617.2|6615.2|6613.2|86
1660672800000|2022-08-16 18:00:00|6617.9|6615.9|6618.9|6616.9|6620.9|6618.9|6616.4|6614.4|86
1660673100000|2022-08-16 18:05:00|6619.2|6617.2|6622.2|6620.2|6622.2|6620.2|6619.2|6617.2|60
1660673400000|2022-08-16 18:10:00|6621.9|6619.9|6623.7|6621.7|6624.2|6622.2|6621.9|6619.9|40
1660673700000|2022-08-16 18:15:00|6623.9|6621.9|6623.9|6621.9|6624.7|6622.7|6623.4|6621.4|40
1660674000000|2022-08-16 18:20:00|6624.2|6622.2|6623.7|6621.7|6624.7|6622.7|6622.7|6620.7|78
1660674300000|2022-08-16 18:25:00|6623.4|6621.4|6622.9|6620.9|6623.9|6621.9|6621.4|6619.4|203
1660674600000|2022-08-16 18:30:00|6622.7|6620.7|6617.9|6615.9|6623.2|6621.2|6617.9|6615.9|157
1660674900000|2022-08-16 18:35:00|6617.7|6615.7|6607.4|6605.4|6617.9|6615.9|6605.7|6603.7|402
1660675200000|2022-08-16 18:40:00|6607.2|6605.2|6604.9|6602.9|6607.7|6605.7|6602.7|6600.7|113
1660675500000|2022-08-16 18:45:00|6604.7|6602.7|6597.7|6595.7|6604.7|6602.7|6594.7|6592.7|225
1660675800000|2022-08-16 18:50:00|6597.9|6595.9|6598.2|6596.2|6600.7|6598.7|6595.9|6593.9|51
1660676100000|2022-08-16 18:55:00|6598.4|6596.4|6604.9|6602.9|6605.4|6603.4|6598.4|6596.4|72
1660676400000|2022-08-16 19:00:00|6604.7|6602.7|6599.7|6597.7|6604.7|6602.7|6598.9|6596.9|82
1660676700000|2022-08-16 19:05:00|6599.9|6597.9|6604.2|6602.2|6607.2|6605.2|6599.7|6597.7|81
1660677000000|2022-08-16 19:10:00|6603.9|6601.9|6607.7|6605.7|6607.7|6605.7|6601.7|6599.7|76
1660677300000|2022-08-16 19:15:00|6607.4|6605.4|6609.7|6607.7|6609.7|6607.7|6604.7|6602.7|93
1660677600000|2022-08-16 19:20:00|6609.4|6607.4|6612.2|6610.2|6612.2|6610.2|6607.7|6605.7|68
1660677900000|2022-08-16 19:25:00|6611.9|6609.9|6613.4|6611.4|6614.2|6612.2|6611.2|6609.2|51
1660678200000|2022-08-16 19:30:00|6613.7|6611.7|6615.4|6613.4|6616.4|6614.4|6612.9|6610.9|77
1660678500000|2022-08-16 19:35:00|6615.7|6613.7|6614.7|6612.7|6616.7|6614.7|6614.2|6612.2|69
1660678800000|2022-08-16 19:40:00|6614.9|6612.9|6614.4|6612.4|6616.7|6614.7|6613.4|6611.4|87
1660679100000|2022-08-16 19:45:00|6614.2|6612.2|6618.9|6616.9|6618.9|6616.9|6613.9|6611.9|46
1660679400000|2022-08-16 19:50:00|6619.2|6617.2|6616.4|6614.4|6619.7|6617.7|6615.2|6613.2|158
1660679700000|2022-08-16 19:55:00|6616.7|6614.7|6617.7|6615.7|6618.7|6616.7|6612.9|6610.9|162
1660680000000|2022-08-16 20:00:00|6618.1|6614.1|6613.4|6609.4|6618.1|6614.1|6612.4|6608.4|0
1660680300000|2022-08-16 20:05:00|6613.1|6609.1|6613|6609|6614.5|6610.5|6613|6609|0
1660680600000|2022-08-16 20:10:00|6613.3|6609.3|6611.6|6607.6|6614|6610|6611.6|6607.6|0
1660680900000|2022-08-16 20:15:00|6611.3|6607.3|6612.3|6608.3|6612.6|6608.6|6610.2|6606.2|0
1660681200000|2022-08-16 20:20:00|6612.6|6608.6|6612.6|6608.6|6613|6609|6612.3|6608.3|0
1660681500000|2022-08-16 20:25:00|6612.5|6608.5|6610.8|6606.8|6612.5|6608.5|6610.8|6606.8|0
1660681800000|2022-08-16 20:30:00|6610.9|6606.9|6612.9|6608.9|6612.9|6608.9|6610.9|6606.9|0
1660682100000|2022-08-16 20:35:00|6613.3|6609.3|6615.4|6611.4|6615.8|6611.8|6613.3|6609.3|0
1660682400000|2022-08-16 20:40:00|6615.8|6611.8|6615.8|6611.8|6615.8|6611.8|6615.4|6611.4|0
1660682700000|2022-08-16 20:45:00|6616.1|6612.1|6617.4|6613.4|6617.9|6613.9|6615.8|6611.8|0
1660683000000|2022-08-16 20:50:00|6617.6|6613.6|6620.6|6616.6|6620.9|6616.9|6617.4|6613.4|0
1660683300000|2022-08-16 20:55:00|6620.8|6616.8|6620.3|6616.3|6621|6617|6620.3|6616.3|0
1660683600000|2022-08-16 21:00:00|6620|6616|6620.2|6616.2|6620.2|6616.2|6619.8|6615.8|0
1660683900000|2022-08-16 21:05:00|6620|6616|6619.8|6615.8|6620.1|6616.1|6619.8|6615.8|0
1660684200000|2022-08-16 21:10:00|6619.9|6615.9|6619.6|6615.6|6620.1|6616.1|6619.6|6615.6|0
1660684500000|2022-08-16 21:15:00|6619.1|6615.1|6617.1|6613.1|6619.5|6615.5|6616.8|6612.8|0
1660684800000|2022-08-16 21:20:00|6617.2|6613.2|6617.3|6613.3|6617.5|6613.5|6617.2|6613.2|0
1660685100000|2022-08-16 21:25:00|6617.5|6613.5|6616.1|6612.1|6617.7|6613.7|6616|6612|0
1660685400000|2022-08-16 21:30:00|6616.2|6612.2|6616.2|6612.2|6616.2|6612.2|6616.2|6612.2|0
1660685700000|2022-08-16 21:35:00|6616.5|6612.5|6616|6612|6616.5|6612.5|6615.8|6611.8|0
1660686000000|2022-08-16 21:40:00|6616.4|6612.4|6618.2|6614.2|6618.2|6614.2|6616.4|6612.4|0
1660686300000|2022-08-16 21:45:00|6618|6614|6618.2|6614.2|6618.4|6614.4|6618|6614|0
1660686600000|2022-08-16 21:50:00|6618|6614|6618|6614|6618.2|6614.2|6618|6614|0
1660686900000|2022-08-16 21:55:00|6618.2|6614.2|6618|6614|6618.2|6614.2|6618|6614|0
1660687200000|2022-08-16 22:00:00|6617.7|6613.7|6613.3|6609.3|6617.7|6613.7|6613.2|6609.2|0
1660687500000|2022-08-16 22:05:00|6613.4|6609.4|6612.6|6608.6|6614|6610|6611.8|6607.8|0
1660687800000|2022-08-16 22:10:00|6612.7|6608.7|6614|6610|6614|6610|6612.6|6608.6|0
1660688100000|2022-08-16 22:15:00|6613.6|6609.6|6612.3|6608.3|6613.6|6609.6|6611.6|6607.6|0
1660688400000|2022-08-16 22:20:00|6612.6|6608.6|6612.9|6608.9|6614.3|6610.3|6612.6|6608.6|0
1660688700000|2022-08-16 22:25:00|6612.7|6608.7|6613.6|6609.6|6613.6|6609.6|6612.2|6608.2|0
1660689000000|2022-08-16 22:30:00|6614.1|6610.1|6612.9|6608.9|6614.3|6610.3|6612.9|6608.9|0
1660689300000|2022-08-16 22:35:00|6612.5|6608.5|6613.6|6609.6|6613.6|6609.6|6611.9|6607.9|0
1660689600000|2022-08-16 22:40:00|6613.9|6609.9|6614.1|6610.1|6615|6611|6613.2|6609.2|0
1660689900000|2022-08-16 22:45:00|6613.9|6609.9|6612.5|6608.5|6614.3|6610.3|6612.4|6608.4|0
1660690200000|2022-08-16 22:50:00|6612.6|6608.6|6614.1|6610.1|6614.1|6610.1|6612.5|6608.5|0
1660690500000|2022-08-16 22:55:00|6613.8|6609.8|6612.9|6608.9|6613.8|6609.8|6612.9|6608.9|0
1660690800000|2022-08-16 23:00:00|6612.7|6608.7|6612.7|6608.7|6613.7|6609.7|6612.3|6608.3|0
1660691100000|2022-08-16 23:05:00|6612.3|6608.3|6611.6|6607.6|6612.3|6608.3|6610.6|6606.6|0
1660691400000|2022-08-16 23:10:00|6612|6608|6612.3|6608.3|6612.7|6608.7|6611.6|6607.6|0
1660691700000|2022-08-16 23:15:00|6612.2|6608.2|6610.4|6607.4|6612.5|6609.5|6610.4|6607.4|0
1660692000000|2022-08-16 23:20:00|6610.8|6607.8|6610.3|6607.3|6611.5|6608.5|6609.6|6606.6|0
1660692300000|2022-08-16 23:25:00|6610.5|6607.5|6609.3|6606.3|6610.5|6607.5|6609.3|6606.3|0
1660692600000|2022-08-16 23:30:00|6609.5|6606.5|6609.4|6606.4|6610|6607|6609|6606|0
1660692900000|2022-08-16 23:35:00|6609|6606|6610.1|6607.1|6610.4|6607.4|6609|6606|0
1660693200000|2022-08-16 23:40:00|6610.4|6607.4|6609.7|6606.7|6610.4|6607.4|6609.4|6606.4|0
1660693500000|2022-08-16 23:45:00|6610.1|6607.1|6611.5|6608.5|6612.2|6609.2|6609.7|6606.7|0
1660693800000|2022-08-16 23:50:00|6611.3|6608.3|6613.9|6610.9|6613.9|6610.9|6610.8|6607.8|0
1660694100000|2022-08-16 23:55:00|6614.3|6611.3|6614.3|6611.3|6616|6613|6613.9|6610.9|0
1660694400000|2022-08-17 00:00:00|6613.9|6610.9|6612.5|6609.5|6615.7|6612.7|6611.1|6608.1|0
1660694700000|2022-08-17 00:05:00|6612.9|6609.9|6615.3|6612.3|6615.3|6612.3|6612.9|6609.9|0
1660695000000|2022-08-17 00:10:00|6615|6612|6618.9|6615.9|6619|6616|6615|6612|0
1660695300000|2022-08-17 00:15:00|6619.3|6616.3|6621.3|6618.3|6624.7|6621.7|6618.8|6615.8|0
1660695600000|2022-08-17 00:20:00|6619.6|6616.6|6617.8|6614.8|6619.6|6616.6|6614.5|6611.5|0
1660695900000|2022-08-17 00:25:00|6616.1|6613.1|6613.2|6610.2|6616.1|6613.1|6612.7|6609.7|0
1660696200000|2022-08-17 00:30:00|6613.1|6610.1|6618.3|6615.3|6618.3|6615.3|6613.1|6610.1|0
1660696500000|2022-08-17 00:35:00|6618.2|6615.2|6616.5|6613.5|6618.3|6615.3|6616.5|6613.5|0
1660696800000|2022-08-17 00:40:00|6616.6|6613.6|6616.5|6613.5|6618.2|6615.2|6616.5|6613.5|0
1660697100000|2022-08-17 00:45:00|6614.8|6611.8|6618.2|6615.2|6618.2|6615.2|6614.8|6611.8|0
1660697700000|2022-08-17 00:55:00|6618.3|6615.3|6618.3|6615.3|6618.3|6615.3|6618.2|6615.2|0
1660698000000|2022-08-17 01:00:00|6618.2|6615.2|6614.8|6611.8|6618.3|6615.3|6614.8|6611.8|0
1660698300000|2022-08-17 01:05:00|6614.9|6611.9|6614.9|6611.9|6616.6|6613.6|6614.8|6611.8|0
1660698600000|2022-08-17 01:10:00|6616.6|6613.6|6616.6|6613.6|6618.3|6615.3|6616.6|6613.6|0
1660698900000|2022-08-17 01:15:00|6618.3|6615.3|6616.7|6613.7|6620|6617|6616.6|6613.6|0
1660699200000|2022-08-17 01:20:00|6616.6|6613.6|6616.6|6613.6|6616.7|6613.7|6616.6|6613.6|0
1660699500000|2022-08-17 01:25:00|6616.7|6613.7|6614.9|6611.9|6616.7|6613.7|6613.2|6610.2|0
1660699800000|2022-08-17 01:30:00|6615|6612|6618.3|6615.3|6618.4|6615.4|6614.9|6611.9|0
1660700100000|2022-08-17 01:35:00|6616.6|6613.6|6613.2|6610.2|6616.6|6613.6|6613.2|6610.2|0
1660700400000|2022-08-17 01:40:00|6614.9|6611.9|6614.9|6611.9|6616.6|6613.6|6614.9|6611.9|0
1660700700000|2022-08-17 01:45:00|6616.6|6613.6|6614.9|6611.9|6616.6|6613.6|6613.2|6610.2|0
1660701000000|2022-08-17 01:50:00|6616.6|6613.6|6616.7|6613.7|6616.7|6613.7|6614.9|6611.9|0
1660701300000|2022-08-17 01:55:00|6616.6|6613.6|6618.4|6615.4|6618.4|6615.4|6616.6|6613.6|0
1660701600000|2022-08-17 02:00:00|6616.7|6613.7|6616.7|6613.7|6616.7|6613.7|6616.6|6613.6|0
1660701900000|2022-08-17 02:05:00|6615|6612|6615|6612|6615|6612|6613.2|6610.2|0
1660702200000|2022-08-17 02:10:00|6614.9|6611.9|6614.9|6611.9|6615|6612|6613.2|6610.2|0
1660702500000|2022-08-17 02:15:00|6615|6612|6616.6|6613.6|6616.7|6613.7|6614.9|6611.9|0
1660702800000|2022-08-17 02:20:00|6616.7|6613.7|6614.9|6611.9|6618.4|6615.4|6614.9|6611.9|0
1660703100000|2022-08-17 02:25:00|6615|6612|6616.6|6613.6|6616.7|6613.7|6614.9|6611.9|0
1660703400000|2022-08-17 02:30:00|6616.7|6613.7|6620.1|6617.1|6620.1|6617.1|6616.6|6613.6|0
1660703700000|2022-08-17 02:35:00|6620.9|6617.9|6616.1|6613.1|6621.8|6618.8|6616.1|6613.1|0
1660704000000|2022-08-17 02:40:00|6616.2|6613.2|6617.7|6614.7|6619.6|6616.6|6616|6613|0
1660704300000|2022-08-17 02:45:00|6619.4|6616.4|6619.4|6616.4|6619.4|6616.4|6619.4|6616.4|0
1660704600000|2022-08-17 02:50:00|6617.7|6614.7|6621|6618|6621|6618|6617.7|6614.7|0
1660704900000|2022-08-17 02:55:00|6619.4|6616.4|6619.3|6616.3|6622.7|6619.7|6619.3|6616.3|0
1660705200000|2022-08-17 03:00:00|6619.4|6616.4|6621|6618|6621.1|6618.1|6619.3|6616.3|0
1660705800000|2022-08-17 03:10:00|6621.1|6618.1|6619.4|6616.4|6622.7|6619.7|6619.3|6616.3|0
1660706100000|2022-08-17 03:15:00|6619.3|6616.3|6617.6|6614.6|6619.4|6616.4|6617.6|6614.6|0
1660706400000|2022-08-17 03:20:00|6618.9|6615.9|6618.9|6615.9|6618.9|6615.9|6618.9|6615.9|0
1660706700000|2022-08-17 03:25:00|6620.6|6617.6|6618.9|6615.9|6620.6|6617.6|6618.9|6615.9|0
1660707000000|2022-08-17 03:30:00|6617.2|6614.2|6617.2|6614.2|6617.2|6614.2|6617.2|6614.2|0
1660707300000|2022-08-17 03:35:00|6617.1|6614.1|6618.9|6615.9|6618.9|6615.9|6617.1|6614.1|0
1660707600000|2022-08-17 03:40:00|6619|6616|6618.9|6615.9|6619|6616|6618.9|6615.9|0
1660707900000|2022-08-17 03:45:00|6619|6616|6617.3|6614.3|6619|6616|6617.2|6614.2|0
1660708200000|2022-08-17 03:50:00|6617.2|6614.2|6619|6616|6619|6616|6617.2|6614.2|0
1660708500000|2022-08-17 03:55:00|6618.9|6615.9|6620.6|6617.6|6620.6|6617.6|6618.8|6615.8|0
1660708800000|2022-08-17 04:00:00|6622.3|6619.3|6623.4|6620.4|6623.5|6620.5|6622.3|6619.3|0
1660709100000|2022-08-17 04:05:00|6621.7|6618.7|6621.6|6618.6|6622.6|6619.6|6621.6|6618.6|0
1660709400000|2022-08-17 04:10:00|6621.7|6618.7|6621.7|6618.7|6621.7|6618.7|6621.7|6618.7|0
1660709700000|2022-08-17 04:15:00|6621.6|6618.6|6621.6|6618.6|6621.7|6618.7|6621.6|6618.6|0
1660710300000|2022-08-17 04:25:00|6621.7|6618.7|6623.4|6620.4|6623.4|6620.4|6621.7|6618.7|0
1660710600000|2022-08-17 04:30:00|6622.5|6619.5|6624.9|6621.9|6625.1|6622.1|6622.5|6619.5|0
1660710900000|2022-08-17 04:35:00|6623.2|6620.2|6623.2|6620.2|6624.9|6621.9|6623.2|6620.2|0
1660711200000|2022-08-17 04:40:00|6623.1|6620.1|6624.8|6621.8|6624.9|6621.9|6623.1|6620.1|0
1660711500000|2022-08-17 04:45:00|6624.7|6621.7|6623|6620|6624.7|6621.7|6623|6620|0
1660711800000|2022-08-17 04:50:00|6623.1|6620.1|6624.8|6621.8|6624.8|6621.8|6623|6620|0
1660712100000|2022-08-17 04:55:00|6624.7|6621.7|6624.8|6621.8|6624.8|6621.8|6624.7|6621.7|0
1660712400000|2022-08-17 05:00:00|6626.5|6623.5|6628.2|6625.2|6628.2|6625.2|6626.4|6623.4|0
1660712700000|2022-08-17 05:05:00|6628|6625|6626.3|6623.3|6628|6625|6626.3|6623.3|0
1660713000000|2022-08-17 05:10:00|6626.2|6623.2|6627.1|6624.1|6627.9|6624.9|6626.2|6623.2|0
1660713300000|2022-08-17 05:15:00|6628|6625|6627.3|6624.3|6628|6625|6625.6|6622.6|0
1660713600000|2022-08-17 05:20:00|6627.2|6624.2|6625.5|6622.5|6627.3|6624.3|6625.5|6622.5|0
1660713900000|2022-08-17 05:25:00|6625.6|6622.6|6623.8|6620.8|6625.6|6622.6|6623.8|6620.8|0
1660714200000|2022-08-17 05:30:00|6623.9|6620.9|6625.5|6622.5|6625.5|6622.5|6623.8|6620.8|0
1660714500000|2022-08-17 05:35:00|6623.8|6620.8|6623.8|6620.8|6624.6|6621.6|6623.8|6620.8|0
1660714800000|2022-08-17 05:40:00|6622.1|6619.1|6622.1|6619.1|6623.8|6620.8|6622.1|6619.1|0
1660715100000|2022-08-17 05:45:00|6623.8|6620.8|6620.4|6617.4|6623.8|6620.8|6620.3|6617.3|0
1660715400000|2022-08-17 05:50:00|6622|6619|6622.1|6619.1|6622.1|6619.1|6622|6619|0
1660715700000|2022-08-17 05:55:00|6623.8|6620.8|6625.6|6622.6|6625.6|6622.6|6623.8|6620.8|0
1660716000000|2022-08-17 06:00:00|6626.1|6622.1|6622.7|6620.7|6626.4|6624.4|6620.4|6618.4|316
1660716300000|2022-08-17 06:05:00|6622.9|6620.9|6619.4|6617.4|6624.2|6622.2|6619.2|6617.2|127
1660716600000|2022-08-17 06:10:00|6619.2|6617.2|6615.4|6613.4|6620.4|6618.4|6614.2|6612.2|312
1660716900000|2022-08-17 06:15:00|6615.2|6613.2|6614.7|6612.7|6617.9|6615.9|6612.9|6610.9|112
1660717200000|2022-08-17 06:20:00|6614.2|6612.2|6614.7|6612.7|6615.2|6613.2|6612.7|6610.7|103
1660717500000|2022-08-17 06:25:00|6614.4|6612.4|6615.9|6613.9|6617.7|6615.7|6614.2|6612.2|97
1660717800000|2022-08-17 06:30:00|6616.2|6614.2|6612.7|6610.7|6616.2|6614.2|6612.2|6610.2|48
1660718100000|2022-08-17 06:35:00|6612.9|6610.9|6610.9|6608.9|6614.2|6612.2|6610.4|6608.4|84
1660718400000|2022-08-17 06:40:00|6610.7|6608.7|6612.2|6610.2|6612.4|6610.4|6610.2|6608.2|42
1660718700000|2022-08-17 06:45:00|6612.4|6610.4|6610.7|6608.7|6612.4|6610.4|6609.4|6607.4|155
1660719000000|2022-08-17 06:50:00|6610.9|6608.9|6609.9|6607.9|6610.9|6608.9|6609.4|6607.4|458
1660719300000|2022-08-17 06:55:00|6609.7|6607.7|6611.9|6609.9|6614.2|6612.2|6608.4|6606.4|207
1660719600000|2022-08-17 07:00:00|6611.4|6610.4|6604.4|6603.4|6611.4|6610.4|6600.9|6599.9|2402
1660719900000|2022-08-17 07:05:00|6604.2|6603.2|6596.4|6595.4|6604.2|6603.2|6592.7|6591.7|921
1660720200000|2022-08-17 07:10:00|6596.7|6595.7|6589.9|6588.9|6596.9|6595.9|6589.2|6588.2|558
1660720500000|2022-08-17 07:15:00|6590.4|6589.4|6592.4|6591.4|6593.7|6592.7|6586.7|6585.7|6638
1660720800000|2022-08-17 07:20:00|6591.7|6590.7|6598.4|6597.4|6599.7|6598.7|6590.9|6589.9|500
1660721100000|2022-08-17 07:25:00|6598.2|6597.2|6602.9|6601.9|6603.7|6602.7|6596.4|6595.4|464
1660721400000|2022-08-17 07:30:00|6602.7|6601.7|6598.9|6597.9|6602.7|6601.7|6596.9|6595.9|2117
1660721700000|2022-08-17 07:35:00|6598.7|6597.7|6598.4|6597.4|6604.2|6603.2|6598.2|6597.2|428
1660722000000|2022-08-17 07:40:00|6597.8|6596.8|6592.3|6591.3|6598.1|6597.1|6591.8|6590.8|322
1660722300000|2022-08-17 07:45:00|6592.1|6591.1|6592.6|6591.6|6596.1|6595.1|6591.8|6590.8|462
1660722600000|2022-08-17 07:50:00|6592.8|6591.8|6594.8|6593.8|6596.6|6595.6|6591.1|6590.1|439
1660722900000|2022-08-17 07:55:00|6594.3|6593.3|6590.1|6589.1|6594.3|6593.3|6588.6|6587.6|267
1660723200000|2022-08-17 08:00:00|6589.8|6588.8|6585.3|6584.3|6589.8|6588.8|6579.1|6578.1|686
1660723500000|2022-08-17 08:05:00|6585.6|6584.6|6586.3|6585.3|6587.3|6586.3|6582.8|6581.8|1005
1660723800000|2022-08-17 08:10:00|6586.1|6585.1|6591.6|6590.6|6592.6|6591.6|6582.6|6581.6|5382
1660724100000|2022-08-17 08:15:00|6591.3|6590.3|6586.3|6585.3|6592.6|6591.6|6585.8|6584.8|1411
1660724400000|2022-08-17 08:20:00|6586.1|6585.1|6588.3|6587.3|6589.3|6588.3|6583.1|6582.1|425
1660724700000|2022-08-17 08:25:00|6588.1|6587.1|6585.8|6584.8|6589.1|6588.1|6585.3|6584.3|297
1660725000000|2022-08-17 08:30:00|6586.1|6585.1|6585.3|6584.3|6589.3|6588.3|6583.6|6582.6|325
1660725300000|2022-08-17 08:35:00|6584.8|6583.8|6581.8|6580.8|6585.3|6584.3|6576.3|6575.3|335
1660725600000|2022-08-17 08:40:00|6581.6|6580.6|6579.8|6578.8|6584.8|6583.8|6578.3|6577.3|760
1660725900000|2022-08-17 08:45:00|6580.1|6579.1|6568.6|6567.6|6580.3|6579.3|6567.6|6566.6|907
1660726200000|2022-08-17 08:50:00|6568.3|6567.3|6578.8|6577.8|6579.3|6578.3|6567.8|6566.8|566
1660726500000|2022-08-17 08:55:00|6578.6|6577.6|6572.6|6571.6|6578.8|6577.8|6569.8|6568.8|199
1660726800000|2022-08-17 09:00:00|6572.8|6571.8|6577.6|6576.6|6579.8|6578.8|6571.8|6570.8|879
1660727100000|2022-08-17 09:05:00|6577.3|6576.3|6577.8|6576.8|6581.1|6580.1|6576.6|6575.6|560
1660727400000|2022-08-17 09:10:00|6577.6|6576.6|6572.8|6571.8|6578.1|6577.1|6571.8|6570.8|1174
1660727700000|2022-08-17 09:15:00|6573.1|6572.1|6575.3|6574.3|6577.1|6576.1|6573.1|6572.1|649
1660728000000|2022-08-17 09:20:00|6575.1|6574.1|6573.3|6572.3|6577.6|6576.6|6569.6|6568.6|548
1660728300000|2022-08-17 09:25:00|6573.1|6572.1|6577.3|6576.3|6577.6|6576.6|6572.8|6571.8|358
1660728600000|2022-08-17 09:30:00|6577.1|6576.1|6574.3|6573.3|6578.3|6577.3|6573.3|6572.3|1300
1660728900000|2022-08-17 09:35:00|6574.1|6573.1|6576.1|6575.1|6576.6|6575.6|6570.6|6569.6|2243
1660729200000|2022-08-17 09:40:00|6576.3|6575.3|6576.1|6575.1|6580.1|6579.1|6574.8|6573.8|1339
1660729500000|2022-08-17 09:45:00|6575.8|6574.8|6571.3|6570.3|6577.1|6576.1|6571.1|6570.1|202
1660729800000|2022-08-17 09:50:00|6571.1|6570.1|6570.8|6569.8|6573.6|6572.6|6568.6|6567.6|324
1660730100000|2022-08-17 09:55:00|6570.6|6569.6|6570.8|6569.8|6572.1|6571.1|6568.1|6567.1|647
1660730400000|2022-08-17 10:00:00|6570.3|6569.3|6564.8|6563.8|6571.1|6570.1|6563.1|6562.1|541
1660730700000|2022-08-17 10:05:00|6564.6|6563.6|6566.3|6565.3|6566.8|6565.8|6563.3|6562.3|410
1660731000000|2022-08-17 10:10:00|6566.1|6565.1|6564.3|6563.3|6567.6|6566.6|6563.1|6562.1|321
1660731300000|2022-08-17 10:15:00|6564.6|6563.6|6559.3|6558.3|6566.8|6565.8|6559.1|6558.1|238
1660731600000|2022-08-17 10:20:00|6559.6|6558.6|6559.8|6558.8|6563.3|6562.3|6558.6|6557.6|212
1660731900000|2022-08-17 10:25:00|6559.6|6558.6|6563.3|6562.3|6563.3|6562.3|6557.1|6556.1|279
1660732200000|2022-08-17 10:30:00|6563.1|6562.1|6565.8|6564.8|6566.3|6565.3|6555.6|6554.6|491
1660732500000|2022-08-17 10:35:00|6566.1|6565.1|6564.8|6563.8|6566.3|6565.3|6563.1|6562.1|3360
1660732800000|2022-08-17 10:40:00|6564.6|6563.6|6564.1|6563.1|6567.1|6566.1|6562.3|6561.3|276
1660733100000|2022-08-17 10:45:00|6563.8|6562.8|6563.8|6562.8|6565.3|6564.3|6561.3|6560.3|834
1660733400000|2022-08-17 10:50:00|6563.3|6562.3|6564.3|6563.3|6564.3|6563.3|6562.3|6561.3|5209
1660733700000|2022-08-17 10:55:00|6564.1|6563.1|6563.8|6562.8|6564.8|6563.8|6560.6|6559.6|276
1660734000000|2022-08-17 11:00:00|6564.6|6563.6|6557.8|6556.8|6568.1|6567.1|6556.8|6555.8|505
1660734300000|2022-08-17 11:05:00|6558.1|6557.1|6552.3|6551.3|6559.8|6558.8|6551.1|6550.1|338
1660734600000|2022-08-17 11:10:00|6552.1|6551.1|6554.1|6553.1|6557.6|6556.6|6551.8|6550.8|401
1660734900000|2022-08-17 11:15:00|6553.3|6552.3|6553.8|6552.8|6556.1|6555.1|6550.6|6549.6|280
1660735200000|2022-08-17 11:20:00|6553.6|6552.6|6557.3|6556.3|6558.6|6557.6|6553.1|6552.1|290
1660735500000|2022-08-17 11:25:00|6557.1|6556.1|6554.8|6553.8|6559.3|6558.3|6554.6|6553.6|266
1660735800000|2022-08-17 11:30:00|6555.1|6554.1|6557.6|6556.6|6558.1|6557.1|6551.3|6550.3|5905
1660736100000|2022-08-17 11:35:00|6557.3|6556.3|6556.6|6555.6|6559.6|6558.6|6552.6|6551.6|1148
1660736400000|2022-08-17 11:40:00|6557.1|6556.1|6560.8|6559.8|6561.8|6560.8|6555.8|6554.8|729
1660736700000|2022-08-17 11:45:00|6560.6|6559.6|6558.8|6557.8|6561.8|6560.8|6557.3|6556.3|379
1660737000000|2022-08-17 11:50:00|6559.1|6558.1|6558.8|6557.8|6560.1|6559.1|6555.8|6554.8|747
1660737300000|2022-08-17 11:55:00|6558.6|6557.6|6555.6|6554.6|6559.1|6558.1|6553.1|6552.1|3460
1660737600000|2022-08-17 12:00:00|6555.8|6554.8|6560.3|6559.3|6563.1|6562.1|6555.6|6554.6|299
1660737900000|2022-08-17 12:05:00|6560.1|6559.1|6562.3|6561.3|6563.3|6562.3|6558.6|6557.6|1900
1660738200000|2022-08-17 12:10:00|6562.6|6561.6|6559.3|6558.3|6566.6|6565.6|6558.3|6557.3|309
1660738500000|2022-08-17 12:15:00|6559.6|6558.6|6560.8|6559.8|6563.3|6562.3|6559.6|6558.6|309
1660738800000|2022-08-17 12:20:00|6560.6|6559.6|6551.1|6550.1|6561.3|6560.3|6550.6|6549.6|347
1660739100000|2022-08-17 12:25:00|6550.8|6549.8|6555.8|6554.8|6556.8|6555.8|6548.8|6547.8|347
1660739400000|2022-08-17 12:30:00|6555.3|6554.3|6555.6|6554.6|6558.8|6557.8|6547.8|6546.8|596
1660739700000|2022-08-17 12:35:00|6555.8|6554.8|6561.6|6560.6|6562.6|6561.6|6555.6|6554.6|415
1660740000000|2022-08-17 12:40:00|6561.8|6560.8|6555.3|6554.3|6563.3|6562.3|6554.6|6553.6|272
1660740300000|2022-08-17 12:45:00|6555.1|6554.1|6550.8|6549.8|6556.8|6555.8|6550.8|6549.8|548
1660740600000|2022-08-17 12:50:00|6551.1|6550.1|6546.1|6545.1|6554.6|6553.6|6545.8|6544.8|571
1660740900000|2022-08-17 12:55:00|6546.3|6545.3|6540.3|6539.3|6547.3|6546.3|6539.6|6538.6|485
1660741200000|2022-08-17 13:00:00|6540.6|6539.6|6539.1|6538.1|6542.3|6541.3|6535.3|6534.3|495
1660741500000|2022-08-17 13:05:00|6538.8|6537.8|6545.6|6544.6|6546.3|6545.3|6536.6|6535.6|296
1660741800000|2022-08-17 13:10:00|6545.3|6544.3|6543.3|6542.3|6546.3|6545.3|6540.3|6539.3|315
1660742100000|2022-08-17 13:15:00|6543.1|6542.1|6535.1|6534.1|6544.3|6543.3|6532.8|6531.8|399
1660742400000|2022-08-17 13:20:00|6535.3|6534.3|6541.6|6540.6|6542.1|6541.1|6534.3|6533.3|390
1660742700000|2022-08-17 13:25:00|6541.3|6540.3|6537.8|6536.8|6542.6|6541.6|6537.1|6536.1|391
1660743000000|2022-08-17 13:30:00|6537.6|6536.6|6538.6|6537.6|6544.1|6543.1|6536.1|6535.1|637
1660743300000|2022-08-17 13:35:00|6538.8|6537.8|6541.8|6540.8|6545.8|6544.8|6538.6|6537.6|611
1660743600000|2022-08-17 13:40:00|6541.6|6540.6|6538.6|6537.6|6541.8|6540.8|6532.3|6531.3|806
1660743900000|2022-08-17 13:45:00|6539.1|6538.1|6543.3|6542.3|6544.1|6543.1|6535.8|6534.8|521
1660744200000|2022-08-17 13:50:00|6542.8|6541.8|6540.8|6539.8|6543.3|6542.3|6536.6|6535.6|434
1660744500000|2022-08-17 13:55:00|6541.1|6540.1|6546.3|6545.3|6546.6|6545.6|6538.3|6537.3|513
1660744800000|2022-08-17 14:00:00|6546.1|6545.1|6543.3|6542.3|6548.1|6547.1|6540.1|6539.1|702
1660745100000|2022-08-17 14:05:00|6543.6|6542.6|6537.6|6536.6|6549.3|6548.3|6537.6|6536.6|738
1660745400000|2022-08-17 14:10:00|6537|6536|6532|6531|6540.2|6539.2|6531.2|6530.2|2568
1660745700000|2022-08-17 14:15:00|6532.2|6531.2|6535.5|6534.5|6536|6535|6529.2|6528.2|470
1660746000000|2022-08-17 14:20:00|6535.2|6534.2|6534|6533|6539.2|6538.2|6534|6533|318
1660746300000|2022-08-17 14:25:00|6534.2|6533.2|6534.5|6533.5|6537.2|6536.2|6532.5|6531.5|2500
1660746600000|2022-08-17 14:30:00|6534.7|6533.7|6536.7|6535.7|6537.5|6536.5|6529.2|6528.2|1622
1660746900000|2022-08-17 14:35:00|6537|6536|6534|6533|6537.2|6536.2|6526.2|6525.2|723
1660747200000|2022-08-17 14:40:00|6533.7|6532.7|6537|6536|6538|6537|6532.2|6531.2|1885
1660747500000|2022-08-17 14:45:00|6537.2|6536.2|6531.5|6530.5|6538.2|6537.2|6531.2|6530.2|436
1660747800000|2022-08-17 14:50:00|6531.2|6530.2|6523|6522|6531.7|6530.7|6522.7|6521.7|837
1660748100000|2022-08-17 14:55:00|6522.7|6521.7|6521.5|6520.5|6525.2|6524.2|6520.2|6519.2|2065
1660748400000|2022-08-17 15:00:00|6521.7|6520.7|6524|6523|6527|6526|6520.7|6519.7|1613
1660748700000|2022-08-17 15:05:00|6524.2|6523.2|6522.5|6521.5|6526.5|6525.5|6519|6518|494
1660749000000|2022-08-17 15:10:00|6522.2|6521.2|6522.2|6521.2|6527|6526|6522|6521|417
1660749300000|2022-08-17 15:15:00|6522.5|6521.5|6524.5|6523.5|6525.5|6524.5|6517.7|6516.7|694
1660749600000|2022-08-17 15:20:00|6525|6524|6527.5|6526.5|6529|6528|6522.7|6521.7|761
1660749900000|2022-08-17 15:25:00|6528|6527|6527|6526|6529|6528|6522.2|6521.2|2319
1660750200000|2022-08-17 15:30:00|6527.5|6525.5|6522.2|6520.2|6531.5|6529.5|6520.7|6518.7|4223
1660750500000|2022-08-17 15:35:00|6522.5|6520.5|6522.2|6520.2|6527|6525|6521.5|6519.5|4194
1660750800000|2022-08-17 15:40:00|6522|6520|6517|6515|6523|6521|6515.2|6513.2|723
1660751100000|2022-08-17 15:45:00|6517.2|6515.2|6514.7|6512.7|6520|6518|6511.5|6509.5|1042
1660751400000|2022-08-17 15:50:00|6514.5|6512.5|6517.7|6515.7|6518.5|6516.5|6513.5|6511.5|1322
1660751700000|2022-08-17 15:55:00|6517.5|6515.5|6515.7|6513.7|6518.7|6516.7|6514.2|6512.2|508
1660752000000|2022-08-17 16:00:00|6515.5|6513.5|6519.7|6517.7|6520.5|6518.5|6515.2|6513.2|5110
1660752300000|2022-08-17 16:05:00|6520|6518|6518.7|6516.7|6523.7|6521.7|6517.7|6515.7|132
1660752600000|2022-08-17 16:10:00|6519|6517|6518|6516|6519.2|6517.2|6513.5|6511.5|76
1660752900000|2022-08-17 16:15:00|6517.7|6515.7|6520.5|6518.5|6522.2|6520.2|6517.7|6515.7|100
1660753200000|2022-08-17 16:20:00|6520.2|6518.2|6527|6525|6528|6526|6519.7|6517.7|155
1660753500000|2022-08-17 16:25:00|6527.5|6525.5|6530.2|6528.2|6530.5|6528.5|6524.7|6522.7|3893
1660753800000|2022-08-17 16:30:00|6530|6528|6532.7|6530.7|6533|6531|6529.5|6527.5|1289
1660754100000|2022-08-17 16:35:00|6533|6531|6536|6534|6539.5|6537.5|6533|6531|144
1660754400000|2022-08-17 16:40:00|6535.7|6533.7|6538.5|6536.5|6538.5|6536.5|6533.7|6531.7|65
1660754700000|2022-08-17 16:45:00|6538.2|6536.2|6538.7|6536.7|6540.5|6538.5|6537.2|6535.2|111
1660755000000|2022-08-17 16:50:00|6539|6537|6537.7|6535.7|6539.2|6537.2|6535.7|6533.7|71
1660755300000|2022-08-17 16:55:00|6537.5|6535.5|6540.2|6538.2|6543|6541|6537.2|6535.2|80
1660755600000|2022-08-17 17:00:00|6540.7|6538.7|6540|6538|6541.7|6539.7|6534.5|6532.5|151
1660755900000|2022-08-17 17:05:00|6539.7|6537.7|6537.2|6535.2|6541.5|6539.5|6536.2|6534.2|52
1660756200000|2022-08-17 17:10:00|6537.5|6535.5|6538.5|6536.5|6540|6538|6536.5|6534.5|102
1660756500000|2022-08-17 17:15:00|6538.7|6536.7|6536.7|6534.7|6541|6539|6536|6534|58
1660756800000|2022-08-17 17:20:00|6536.5|6534.5|6538.2|6536.2|6540.5|6538.5|6536.5|6534.5|35
1660757100000|2022-08-17 17:25:00|6538|6536|6545.2|6543.2|6545.7|6543.7|6538|6536|99
1660757400000|2022-08-17 17:30:00|6545.5|6543.5|6544|6542|6548|6546|6541|6539|63
1660757700000|2022-08-17 17:35:00|6544.2|6542.2|6542.7|6540.7|6544.2|6542.2|6540.7|6538.7|17
1660758000000|2022-08-17 17:40:00|6542.5|6540.5|6541.5|6539.5|6544.7|6542.7|6541.5|6539.5|24
1660758300000|2022-08-17 17:45:00|6541.7|6539.7|6542.7|6540.7|6543.5|6541.5|6540.7|6538.7|16
1660758600000|2022-08-17 17:50:00|6542.5|6540.5|6543.5|6541.5|6545.7|6543.7|6542.2|6540.2|23
1660758900000|2022-08-17 17:55:00|6543.2|6541.2|6543.2|6541.2|6544.7|6542.7|6541.5|6539.5|62
1660759200000|2022-08-17 18:00:00|6543.7|6541.7|6549.7|6547.7|6557.2|6555.2|6538.7|6536.7|353
1660759500000|2022-08-17 18:05:00|6550|6548|6553.5|6551.5|6557|6555|6543.2|6541.2|119
1660759800000|2022-08-17 18:10:00|6553.7|6551.7|6559.7|6557.7|6560|6558|6550.2|6548.2|137
1660760100000|2022-08-17 18:15:00|6560|6558|6555|6553|6562|6560|6551.2|6549.2|82
1660760400000|2022-08-17 18:20:00|6554.7|6552.7|6551|6549|6554.7|6552.7|6546.7|6544.7|47
1660760700000|2022-08-17 18:25:00|6551.2|6549.2|6556|6554|6556.7|6554.7|6547.7|6545.7|55
1660761000000|2022-08-17 18:30:00|6556.2|6554.2|6558.7|6556.7|6559.7|6557.7|6553.5|6551.5|53
1660761300000|2022-08-17 18:35:00|6559|6557|6563.7|6561.7|6564.2|6562.2|6558|6556|92
1660761600000|2022-08-17 18:40:00|6564|6562|6558.2|6556.2|6564.7|6562.7|6557.2|6555.2|212
1660761900000|2022-08-17 18:45:00|6558.5|6556.5|6558.2|6556.2|6560.7|6558.7|6555.2|6553.2|66
1660762200000|2022-08-17 18:50:00|6558|6556|6556|6554|6559.7|6557.7|6555|6553|38
1660762500000|2022-08-17 18:55:00|6555.7|6553.7|6553.7|6551.7|6558.5|6556.5|6553.7|6551.7|51
1660762800000|2022-08-17 19:00:00|6553.5|6551.5|6556.5|6554.5|6556.7|6554.7|6552.7|6550.7|39
1660763100000|2022-08-17 19:05:00|6556.7|6554.7|6550.5|6548.5|6558.7|6556.7|6550|6548|33
1660763400000|2022-08-17 19:10:00|6550.7|6548.7|6542|6540|6551.5|6549.5|6537.5|6535.5|155
1660763700000|2022-08-17 19:15:00|6542.2|6540.2|6542.2|6540.2|6544.2|6542.2|6540|6538|54
1660764000000|2022-08-17 19:20:00|6541.7|6539.7|6546|6544|6546.5|6544.5|6539|6537|45
1660764300000|2022-08-17 19:25:00|6545.7|6543.7|6546.5|6544.5|6548.2|6546.2|6542.5|6540.5|117
1660764600000|2022-08-17 19:30:00|6546|6544|6546.5|6544.5|6547.7|6545.7|6543|6541|127
1660764900000|2022-08-17 19:35:00|6546.2|6544.2|6546.5|6544.5|6548|6546|6545.2|6543.2|62
1660765200000|2022-08-17 19:40:00|6546.7|6544.7|6547.7|6545.7|6549|6547|6545.2|6543.2|82
1660765500000|2022-08-17 19:45:00|6547.5|6545.5|6543.7|6541.7|6547.5|6545.5|6542.7|6540.7|76
1660765800000|2022-08-17 19:50:00|6543.5|6541.5|6546|6544|6547.5|6545.5|6541|6539|196
1660766100000|2022-08-17 19:55:00|6546.2|6544.2|6544.5|6542.5|6547|6545|6543.5|6541.5|182
1660766400000|2022-08-17 20:00:00|6547.4|6543.4|6550.6|6546.6|6551.3|6547.3|6546.8|6542.8|0
1660766700000|2022-08-17 20:05:00|6550.2|6546.2|6552.3|6548.3|6552.3|6548.3|6549.5|6545.5|0
1660767000000|2022-08-17 20:10:00|6552.7|6548.7|6553.7|6549.7|6554.4|6550.4|6552|6548|0
1660767300000|2022-08-17 20:15:00|6553.4|6549.4|6553|6549|6553.7|6549.7|6552|6548|0
1660767600000|2022-08-17 20:20:00|6552.7|6548.7|6552.6|6548.6|6553|6549|6552.5|6548.5|0
1660767900000|2022-08-17 20:25:00|6552.5|6548.5|6552.7|6548.7|6552.9|6548.9|6552.2|6548.2|0
1660768200000|2022-08-17 20:30:00|6552.8|6548.8|6553.1|6549.1|6553.8|6549.8|6552.8|6548.8|0
1660768500000|2022-08-17 20:35:00|6553.5|6549.5|6552.9|6548.9|6553.5|6549.5|6552.7|6548.7|0
1660768800000|2022-08-17 20:40:00|6553|6549|6553.1|6549.1|6553.4|6549.4|6552.4|6548.4|0
1660769100000|2022-08-17 20:45:00|6553.3|6549.3|6552.7|6548.7|6553.4|6549.4|6552.6|6548.6|0
1660769400000|2022-08-17 20:50:00|6553.1|6549.1|6551.6|6547.6|6553.1|6549.1|6551.6|6547.6|0
1660769700000|2022-08-17 20:55:00|6552|6548|6552.3|6548.3|6553.1|6549.1|6551.4|6547.4|0
1660770000000|2022-08-17 21:00:00|6552.1|6548.1|6551.9|6547.9|6552.4|6548.4|6551.9|6547.9|0
1660770300000|2022-08-17 21:05:00|6552.3|6548.3|6551.3|6547.3|6552.3|6548.3|6551.3|6547.3|0
1660770600000|2022-08-17 21:10:00|6551.5|6547.5|6551.4|6547.4|6551.5|6547.5|6551.3|6547.3|0
1660770900000|2022-08-17 21:15:00|6551.2|6547.2|6551.4|6547.4|6551.6|6547.6|6551.2|6547.2|0
1660771200000|2022-08-17 21:20:00|6551.6|6547.6|6551.4|6547.4|6551.7|6547.7|6551.4|6547.4|0
1660771500000|2022-08-17 21:25:00|6551.2|6547.2|6551.5|6547.5|6551.5|6547.5|6551.2|6547.2|0
1660771800000|2022-08-17 21:30:00|6551.7|6547.7|6551.5|6547.5|6551.7|6547.7|6551.5|6547.5|0
1660772100000|2022-08-17 21:35:00|6551.4|6547.4|6551.2|6547.2|6551.5|6547.5|6551.2|6547.2|0
1660772400000|2022-08-17 21:40:00|6551|6547|6550.3|6546.3|6551|6547|6550.3|6546.3|0
1660772700000|2022-08-17 21:45:00|6550.5|6546.5|6550.3|6546.3|6550.5|6546.5|6550.3|6546.3|0
1660773000000|2022-08-17 21:50:00|6550.1|6546.1|6550.3|6546.3|6550.3|6546.3|6550.1|6546.1|0
1660773300000|2022-08-17 21:55:00|6550.1|6546.1|6550.1|6546.1|6550.1|6546.1|6549.9|6545.9|0
1660773600000|2022-08-17 22:00:00|6550.4|6546.4|6544.3|6540.3|6550.4|6546.4|6543.7|6539.7|0
1660773900000|2022-08-17 22:05:00|6544.7|6540.7|6545.2|6541.2|6545.5|6541.5|6543.6|6539.6|0
1660774200000|2022-08-17 22:10:00|6545.4|6541.4|6544.7|6540.7|6546.8|6542.8|6544.7|6540.7|0
1660774500000|2022-08-17 22:15:00|6544.6|6540.6|6545|6541|6545.7|6541.7|6544.3|6540.3|0
1660774800000|2022-08-17 22:20:00|6545.2|6541.2|6545.8|6541.8|6546.2|6542.2|6544.7|6540.7|0
1660775100000|2022-08-17 22:25:00|6546|6542|6546|6542|6546.4|6542.4|6545|6541|0
1660775400000|2022-08-17 22:30:00|6546.2|6542.2|6545.3|6541.3|6546.4|6542.4|6545.3|6541.3|0
1660775700000|2022-08-17 22:35:00|6545.1|6541.1|6542.2|6538.2|6545.1|6541.1|6542.2|6538.2|0
1660776000000|2022-08-17 22:40:00|6542.1|6538.1|6540.8|6536.8|6542.2|6538.2|6540.4|6536.4|0
1660776300000|2022-08-17 22:45:00|6541.1|6537.1|6539.9|6535.9|6541.7|6537.7|6539.9|6535.9|0
1660776600000|2022-08-17 22:50:00|6539.6|6535.6|6540.6|6536.6|6540.6|6536.6|6538.9|6534.9|0
1660776900000|2022-08-17 22:55:00|6540.3|6536.3|6540.5|6536.5|6540.6|6536.6|6539.9|6535.9|0
1660777200000|2022-08-17 23:00:00|6540.1|6536.1|6538.7|6534.7|6540.5|6536.5|6538.4|6534.4|0
1660777500000|2022-08-17 23:05:00|6539.1|6535.1|6538.5|6534.5|6539.2|6535.2|6537.7|6533.7|0
1660777800000|2022-08-17 23:10:00|6538.1|6534.1|6537.8|6533.8|6538.8|6534.8|6537.8|6533.8|0
1660778100000|2022-08-17 23:15:00|6538.1|6534.1|6533.4|6530.4|6538.1|6534.6|6533.4|6530.4|0
1660778400000|2022-08-17 23:20:00|6533.8|6530.8|6534.3|6531.3|6536.4|6533.4|6533.4|6530.4|0
1660778700000|2022-08-17 23:25:00|6534.1|6531.1|6533.8|6530.8|6535|6532|6533.1|6530.1|0
1660779000000|2022-08-17 23:30:00|6534.1|6531.1|6533.1|6530.1|6534.6|6531.6|6532.7|6529.7|0
1660779300000|2022-08-17 23:35:00|6532.9|6529.9|6533.1|6530.1|6534.1|6531.1|6532.7|6529.7|0
1660779600000|2022-08-17 23:40:00|6533.4|6530.4|6535.4|6532.4|6535.4|6532.4|6533.1|6530.1|0
1660779900000|2022-08-17 23:45:00|6535.6|6532.6|6535.8|6532.8|6537.2|6534.2|6535.2|6532.2|0
1660780200000|2022-08-17 23:50:00|6535.9|6532.9|6534.4|6531.4|6536.5|6533.5|6532.4|6529.4|0
1660780500000|2022-08-17 23:55:00|6534.7|6531.7|6535.1|6532.1|6536.5|6533.5|6534.4|6531.4|0
1660780800000|2022-08-18 00:00:00|6534.7|6531.7|6533.2|6530.2|6535.4|6532.4|6532.8|6529.8|0
1660781100000|2022-08-18 00:05:00|6533.5|6530.5|6533.1|6530.1|6534.7|6531.7|6532.8|6529.8|0
1660781400000|2022-08-18 00:10:00|6532.8|6529.8|6531.8|6528.8|6533.3|6530.3|6531.4|6528.4|0
1660781700000|2022-08-18 00:15:00|6532.1|6529.1|6534.8|6531.8|6536.5|6533.5|6532.1|6529.1|0
1660782000000|2022-08-18 00:20:00|6534.7|6531.7|6531.3|6528.3|6534.8|6531.8|6531.3|6528.3|0
1660782300000|2022-08-18 00:25:00|6530.4|6527.4|6529.5|6526.5|6531.3|6528.3|6529.5|6526.5|0
1660782600000|2022-08-18 00:30:00|6531.2|6528.2|6526.2|6523.2|6531.2|6528.2|6524.4|6521.4|0
1660782900000|2022-08-18 00:35:00|6527.9|6524.9|6527.9|6524.9|6527.9|6524.9|6524.5|6521.5|0
1660783200000|2022-08-18 00:40:00|6528|6525|6528.4|6525.4|6531.9|6528.9|6526.7|6523.7|0
1660783500000|2022-08-18 00:45:00|6528.5|6525.5|6531.9|6528.9|6531.9|6528.9|6528.5|6525.5|0
1660783800000|2022-08-18 00:50:00|6530.2|6527.2|6531.9|6528.9|6533.6|6530.6|6530.2|6527.2|0
1660784100000|2022-08-18 00:55:00|6530.2|6527.2|6531.9|6528.9|6531.9|6528.9|6530.2|6527.2|0
1660784400000|2022-08-18 01:00:00|6532|6529|6539.1|6536.1|6539.1|6536.1|6531.9|6528.9|0
1660784700000|2022-08-18 01:05:00|6541|6538|6541|6538|6544.4|6541.4|6541|6538|0
1660785000000|2022-08-18 01:10:00|6541.1|6538.1|6542.8|6539.8|6542.8|6539.8|6541|6538|0
1660785300000|2022-08-18 01:15:00|6544.5|6541.5|6547.9|6544.9|6547.9|6544.9|6544.4|6541.4|0
1660785600000|2022-08-18 01:20:00|6546.2|6543.2|6546.2|6543.2|6547.9|6544.9|6544.5|6541.5|0
1660785900000|2022-08-18 01:25:00|6547.9|6544.9|6546.2|6543.2|6547.9|6544.9|6544.4|6541.4|0
1660786200000|2022-08-18 01:30:00|6546.1|6543.1|6544.4|6541.4|6547.9|6544.9|6544.4|6541.4|0
1660786500000|2022-08-18 01:35:00|6546.1|6543.1|6542.7|6539.7|6546.1|6543.1|6542.6|6539.6|0
1660786800000|2022-08-18 01:40:00|6542.6|6539.6|6542.7|6539.7|6544.4|6541.4|6540.9|6537.9|0
1660787100000|2022-08-18 01:45:00|6544.4|6541.4|6541|6538|6544.4|6541.4|6540.9|6537.9|0
1660787400000|2022-08-18 01:50:00|6540.9|6537.9|6539.2|6536.2|6541|6538|6537.5|6534.5|0
1660787700000|2022-08-18 01:55:00|6537.5|6534.5|6540.7|6537.7|6540.7|6537.7|6537.5|6534.5|0
1660788000000|2022-08-18 02:00:00|6541.5|6538.5|6542.4|6539.4|6544.1|6541.1|6541.5|6538.5|0
1660788300000|2022-08-18 02:05:00|6542.5|6539.5|6545.9|6542.9|6547.6|6544.6|6542.4|6539.4|0
1660788600000|2022-08-18 02:10:00|6544.2|6541.2|6545.9|6542.9|6547.6|6544.6|6544.2|6541.2|0
1660788900000|2022-08-18 02:15:00|6544.2|6541.2|6545.9|6542.9|6545.9|6542.9|6544.2|6541.2|0
1660789200000|2022-08-18 02:20:00|6545.1|6542.1|6542.5|6539.5|6545.9|6542.9|6542.5|6539.5|0
1660789500000|2022-08-18 02:25:00|6544.2|6541.2|6544.2|6541.2|6544.2|6541.2|6544.2|6541.2|0
1660789800000|2022-08-18 02:30:00|6542.5|6539.5|6544.2|6541.2|6544.2|6541.2|6542.4|6539.4|0
1660790100000|2022-08-18 02:35:00|6544.1|6541.1|6544.2|6541.2|6544.2|6541.2|6542.4|6539.4|0
1660790400000|2022-08-18 02:40:00|6545.9|6542.9|6545.9|6542.9|6545.9|6542.9|6544.2|6541.2|0
1660790700000|2022-08-18 02:45:00|6544.2|6541.2|6545.9|6542.9|6545.9|6542.9|6544.2|6541.2|0
1660791000000|2022-08-18 02:50:00|6544.2|6541.2|6544.2|6541.2|6545.9|6542.9|6544.2|6541.2|0
1660791600000|2022-08-18 03:00:00|6545.9|6542.9|6545.9|6542.9|6545.9|6542.9|6544.2|6541.2|0
1660791900000|2022-08-18 03:05:00|6545.8|6542.8|6545.9|6542.9|6545.9|6542.9|6544.1|6541.1|0
1660792200000|2022-08-18 03:10:00|6545.8|6542.8|6545.9|6542.9|6545.9|6542.9|6545.8|6542.8|0
1660792500000|2022-08-18 03:15:00|6545.8|6542.8|6547.5|6544.5|6547.5|6544.5|6545.8|6542.8|0
1660792800000|2022-08-18 03:20:00|6547.4|6544.4|6545.8|6542.8|6547.4|6544.4|6545.7|6542.7|0
1660793100000|2022-08-18 03:25:00|6545.7|6542.7|6545.8|6542.8|6547.5|6544.5|6545.7|6542.7|0
1660793400000|2022-08-18 03:30:00|6545.7|6542.7|6544|6541|6545.7|6542.7|6544|6541|0
1660793700000|2022-08-18 03:35:00|6543.2|6540.2|6542.3|6539.3|6544|6541|6540.6|6537.6|0
1660794000000|2022-08-18 03:40:00|6541.4|6538.4|6540.5|6537.5|6542.3|6539.3|6540.5|6537.5|0
1660794300000|2022-08-18 03:45:00|6540.6|6537.6|6542.3|6539.3|6542.3|6539.3|6540.6|6537.6|0
1660794600000|2022-08-18 03:50:00|6542.2|6539.2|6542.3|6539.3|6542.3|6539.3|6540.6|6537.6|0
1660795500000|2022-08-18 04:05:00|6544|6541|6544|6541|6544|6541|6542.3|6539.3|0
1660795800000|2022-08-18 04:10:00|6542.3|6539.3|6542.3|6539.3|6542.3|6539.3|6542.3|6539.3|0
1660796100000|2022-08-18 04:15:00|6543.1|6540.1|6544|6541|6544|6541|6543.1|6540.1|0
1660796700000|2022-08-18 04:25:00|6544.9|6541.9|6544|6541|6545.7|6542.7|6544|6541|0
1660797000000|2022-08-18 04:30:00|6544.9|6541.9|6545.7|6542.7|6545.7|6542.7|6544|6541|0
1660797300000|2022-08-18 04:35:00|6544|6541|6544|6541|6544|6541|6544|6541|0
1660797600000|2022-08-18 04:40:00|6543.9|6540.9|6542.2|6539.2|6543.9|6540.9|6542.2|6539.2|0
1660797900000|2022-08-18 04:45:00|6543.9|6540.9|6543.9|6540.9|6543.9|6540.9|6543.9|6540.9|0
1660798200000|2022-08-18 04:50:00|6542.2|6539.2|6542.2|6539.2|6542.2|6539.2|6542.2|6539.2|0
1660798500000|2022-08-18 04:55:00|6540.5|6537.5|6538.7|6535.7|6541.3|6538.3|6538.7|6535.7|0
1660798800000|2022-08-18 05:00:00|6540.4|6537.4|6540.4|6537.4|6540.5|6537.5|6538.7|6535.7|0
1660799100000|2022-08-18 05:05:00|6540.5|6537.5|6542.2|6539.2|6542.2|6539.2|6540.4|6537.4|0
1660799400000|2022-08-18 05:10:00|6540.2|6537.2|6542.1|6539.1|6542.1|6539.1|6540.2|6537.2|0
1660799700000|2022-08-18 05:15:00|6543.7|6540.7|6543.7|6540.7|6543.8|6540.8|6543.7|6540.7|0
1660800000000|2022-08-18 05:20:00|6542.1|6539.1|6542.1|6539.1|6542.9|6539.9|6542|6539|0
1660800300000|2022-08-18 05:25:00|6542.2|6539.2|6545.6|6542.6|6545.6|6542.6|6542.2|6539.2|0
1660800600000|2022-08-18 05:30:00|6542.2|6539.2|6542.1|6539.1|6543.8|6540.8|6538.7|6535.7|0
1660800900000|2022-08-18 05:35:00|6543.8|6540.8|6540.4|6537.4|6543.8|6540.8|6540.4|6537.4|0
1660801200000|2022-08-18 05:40:00|6542.1|6539.1|6540.4|6537.4|6542.1|6539.1|6540.4|6537.4|0
1660801500000|2022-08-18 05:45:00|6538.7|6535.7|6535.4|6532.4|6538.8|6535.8|6535.3|6532.3|0
1660801800000|2022-08-18 05:50:00|6536.2|6533.2|6533.6|6530.6|6537.1|6534.1|6531.9|6528.9|0
1660802100000|2022-08-18 05:55:00|6532.8|6529.8|6528.5|6525.5|6533.6|6530.6|6528.5|6525.5|0
1660802400000|2022-08-18 06:00:00|6524.5|6521.5|6531.2|6529.2|6533.7|6531.7|6523.2|6519.2|199
1660802700000|2022-08-18 06:05:00|6530.5|6528.5|6534.5|6532.5|6534.5|6532.5|6529|6527|33
1660803000000|2022-08-18 06:10:00|6535|6533|6534.7|6532.7|6536|6534|6531.5|6529.5|78
1660803300000|2022-08-18 06:15:00|6534.5|6532.5|6533.5|6531.5|6534.7|6532.7|6531.2|6529.2|42
1660803600000|2022-08-18 06:20:00|6533.7|6531.7|6531|6529|6534|6532|6530.2|6528.2|43
1660803900000|2022-08-18 06:25:00|6531.2|6529.2|6526.7|6524.7|6532|6530|6526.2|6524.2|81
1660804200000|2022-08-18 06:30:00|6526.5|6524.5|6522.7|6520.7|6527|6525|6521.7|6519.7|48
1660804500000|2022-08-18 06:35:00|6522.5|6520.5|6522.7|6520.7|6526.7|6524.7|6521.5|6519.5|43
1660804800000|2022-08-18 06:40:00|6523|6521|6523.2|6521.2|6525|6523|6522.2|6520.2|193
1660805100000|2022-08-18 06:45:00|6523.5|6521.5|6523.5|6521.5|6525.5|6523.5|6522.7|6520.7|60
1660805400000|2022-08-18 06:50:00|6523.7|6521.7|6519.7|6517.7|6525|6523|6519.2|6517.2|39
1660805700000|2022-08-18 06:55:00|6519.5|6517.5|6521|6519|6522|6520|6518.5|6516.5|113
1660806000000|2022-08-18 07:00:00|6520.5|6519.5|6523.7|6522.7|6532.7|6531.7|6520.5|6519.5|1520
1660806300000|2022-08-18 07:05:00|6523.5|6522.5|6534.7|6533.7|6536.2|6535.2|6518.7|6517.7|1268
1660806600000|2022-08-18 07:10:00|6534.2|6533.2|6536.7|6535.7|6538.7|6537.7|6531.5|6530.5|598
1660806900000|2022-08-18 07:15:00|6536.5|6535.5|6523.7|6522.7|6536.5|6535.5|6523.2|6522.2|595
1660807200000|2022-08-18 07:20:00|6523.5|6522.5|6533.7|6532.7|6534.5|6533.5|6523.2|6522.2|4654
1660807500000|2022-08-18 07:25:00|6533.5|6532.5|6543.2|6542.2|6545.7|6544.7|6531.7|6530.7|716
1660807800000|2022-08-18 07:30:00|6543.5|6542.5|6543.7|6542.7|6547.5|6546.5|6542|6541|530
1660808100000|2022-08-18 07:35:00|6543.5|6542.5|6541.2|6540.2|6543.7|6542.7|6537.2|6536.2|476
1660808400000|2022-08-18 07:40:00|6541.6|6540.6|6537.4|6536.4|6544.9|6543.9|6537.1|6536.1|375
1660808700000|2022-08-18 07:45:00|6537.6|6536.6|6536.6|6535.6|6537.9|6536.9|6532.9|6531.9|403
1660809000000|2022-08-18 07:50:00|6536.9|6535.9|6534.4|6533.4|6538.4|6537.4|6532.4|6531.4|534
1660809300000|2022-08-18 07:55:00|6534.6|6533.6|6535.9|6534.9|6541.6|6540.6|6533.6|6532.6|909
1660809600000|2022-08-18 08:00:00|6535.6|6534.6|6536.1|6535.1|6537.4|6536.4|6532.9|6531.9|423
1660809900000|2022-08-18 08:05:00|6536.4|6535.4|6539.6|6538.6|6545.6|6544.6|6534.9|6533.9|444
1660810200000|2022-08-18 08:10:00|6539.9|6538.9|6542.6|6541.6|6543.4|6542.4|6537.4|6536.4|558
1660810500000|2022-08-18 08:15:00|6542.4|6541.4|6538.6|6537.6|6545.6|6544.6|6538.1|6537.1|279
1660810800000|2022-08-18 08:20:00|6538.4|6537.4|6534.1|6533.1|6538.6|6537.6|6530.1|6529.1|455
1660811100000|2022-08-18 08:25:00|6534.4|6533.4|6533.1|6532.1|6536.1|6535.1|6528.6|6527.6|505
1660811400000|2022-08-18 08:30:00|6533.4|6532.4|6531.4|6530.4|6533.4|6532.4|6528.6|6527.6|929
1660811700000|2022-08-18 08:35:00|6531.6|6530.6|6528.1|6527.1|6533.4|6532.4|6526.9|6525.9|334
1660812000000|2022-08-18 08:40:00|6528.4|6527.4|6537.6|6536.6|6537.9|6536.9|6525.4|6524.4|390
1660812300000|2022-08-18 08:45:00|6537.9|6536.9|6537.6|6536.6|6540.1|6539.1|6536.1|6535.1|550
1660812600000|2022-08-18 08:50:00|6537.4|6536.4|6536.6|6535.6|6540.4|6539.4|6536.6|6535.6|1078
1660812900000|2022-08-18 08:55:00|6536.4|6535.4|6543.1|6542.1|6545.1|6544.1|6536.4|6535.4|323
1660813200000|2022-08-18 09:00:00|6543.6|6542.6|6543.4|6542.4|6547.1|6546.1|6542.6|6541.6|178
1660813500000|2022-08-18 09:05:00|6543.1|6542.1|6546.9|6545.9|6549.9|6548.9|6542.6|6541.6|184
1660813800000|2022-08-18 09:10:00|6546.6|6545.6|6543.6|6542.6|6548.4|6547.4|6543.6|6542.6|276
1660814100000|2022-08-18 09:15:00|6543.9|6542.9|6545.1|6544.1|6546.1|6545.1|6541.9|6540.9|1811
1660814400000|2022-08-18 09:20:00|6544.9|6543.9|6545.1|6544.1|6547.9|6546.9|6544.1|6543.1|411
1660814700000|2022-08-18 09:25:00|6544.9|6543.9|6551.6|6550.6|6552.9|6551.9|6544.9|6543.9|213
1660815000000|2022-08-18 09:30:00|6551.4|6550.4|6550.4|6549.4|6552.1|6551.1|6548.6|6547.6|179
1660815300000|2022-08-18 09:35:00|6550.6|6549.6|6554.6|6553.6|6556.6|6555.6|6549.4|6548.4|181
1660815600000|2022-08-18 09:40:00|6554.9|6553.9|6556.6|6555.6|6557.6|6556.6|6552.9|6551.9|200
1660815900000|2022-08-18 09:45:00|6556.9|6555.9|6558.9|6557.9|6560.9|6559.9|6555.4|6554.4|143
1660816200000|2022-08-18 09:50:00|6559.1|6558.1|6563.6|6562.6|6563.6|6562.6|6557.6|6556.6|189
1660816500000|2022-08-18 09:55:00|6563.4|6562.4|6559.6|6558.6|6564.6|6563.6|6559.4|6558.4|219
1660816800000|2022-08-18 10:00:00|6559.9|6558.9|6573.1|6572.1|6573.6|6572.6|6559.6|6558.6|2761
1660817100000|2022-08-18 10:05:00|6573.4|6572.4|6569.4|6568.4|6577.9|6576.9|6569.4|6568.4|369
1660817400000|2022-08-18 10:10:00|6569.6|6568.6|6562.1|6561.1|6570.6|6569.6|6561.9|6560.9|852
1660817700000|2022-08-18 10:15:00|6562.4|6561.4|6561.6|6560.6|6564.6|6563.6|6559.1|6558.1|405
1660818000000|2022-08-18 10:20:00|6561.9|6560.9|6562.1|6561.1|6563.9|6562.9|6559.1|6558.1|332
1660818300000|2022-08-18 10:25:00|6561.9|6560.9|6560.6|6559.6|6563.9|6562.9|6560.1|6559.1|131
1660818600000|2022-08-18 10:30:00|6560.9|6559.9|6562.4|6561.4|6563.4|6562.4|6560.6|6559.6|76
1660818900000|2022-08-18 10:35:00|6562.6|6561.6|6565.9|6564.9|6566.1|6565.1|6561.9|6560.9|386
1660819200000|2022-08-18 10:40:00|6565.6|6564.6|6559.6|6558.6|6567.1|6566.1|6559.1|6558.1|159
1660819500000|2022-08-18 10:45:00|6559.4|6558.4|6558.9|6557.9|6560.1|6559.1|6556.1|6555.1|140
1660819800000|2022-08-18 10:50:00|6558.6|6557.6|6555.1|6554.1|6558.6|6557.6|6552.6|6551.6|162
1660820100000|2022-08-18 10:55:00|6554.9|6553.9|6553.4|6552.4|6555.4|6554.4|6552.1|6551.1|1888
1660820400000|2022-08-18 11:00:00|6552.9|6551.9|6555.1|6554.1|6555.4|6554.4|6550.4|6549.4|278
1660820700000|2022-08-18 11:05:00|6555.4|6554.4|6557.6|6556.6|6558.9|6557.9|6554.9|6553.9|399
1660821000000|2022-08-18 11:10:00|6557.4|6556.4|6559.1|6558.1|6559.9|6558.9|6557.1|6556.1|1387
1660821300000|2022-08-18 11:15:00|6559.4|6558.4|6556.6|6555.6|6560.1|6559.1|6556.6|6555.6|3543
1660821600000|2022-08-18 11:20:00|6556.9|6555.9|6554.9|6553.9|6558.9|6557.9|6553.9|6552.9|101
1660821900000|2022-08-18 11:25:00|6554.6|6553.6|6548.6|6547.6|6555.6|6554.6|6548.6|6547.6|203
1660822200000|2022-08-18 11:30:00|6548.9|6547.9|6550.9|6549.9|6553.4|6552.4|6546.1|6545.1|238
1660822500000|2022-08-18 11:35:00|6550.6|6549.6|6554.6|6553.6|6555.1|6554.1|6550.4|6549.4|179
1660822800000|2022-08-18 11:40:00|6554.5|6553.5|6552.5|6551.5|6555.8|6554.8|6550.8|6549.8|171
1660823100000|2022-08-18 11:45:00|6552.8|6551.8|6553.3|6552.3|6555.3|6554.3|6550|6549|407
1660823400000|2022-08-18 11:50:00|6553|6552|6552.8|6551.8|6553.8|6552.8|6551|6550|388
1660823700000|2022-08-18 11:55:00|6552.5|6551.5|6553.5|6552.5|6554.5|6553.5|6551|6550|1235
1660824000000|2022-08-18 12:00:00|6552.8|6551.8|6556.3|6555.3|6557.3|6556.3|6552.5|6551.5|327
1660824300000|2022-08-18 12:05:00|6556.5|6555.5|6557.5|6556.5|6561.3|6560.3|6556.5|6555.5|306
1660824600000|2022-08-18 12:10:00|6557.8|6556.8|6552.3|6551.3|6558|6557|6551.8|6550.8|342
1660824900000|2022-08-18 12:15:00|6552|6551|6546.5|6545.5|6552.8|6551.8|6546.5|6545.5|243
1660825200000|2022-08-18 12:20:00|6546.3|6545.3|6547.5|6546.5|6548.3|6547.3|6546|6545|176
1660825500000|2022-08-18 12:25:00|6547.8|6546.8|6547.5|6546.5|6548.8|6547.8|6544|6543|175
1660825800000|2022-08-18 12:30:00|6547.8|6546.8|6547|6546|6549|6548|6541.5|6540.5|351
1660826100000|2022-08-18 12:35:00|6547.3|6546.3|6542.5|6541.5|6547.8|6546.8|6540.3|6539.3|253
1660826400000|2022-08-18 12:40:00|6542.8|6541.8|6545.5|6544.5|6546.5|6545.5|6537.8|6536.8|205
1660826700000|2022-08-18 12:45:00|6545.8|6544.8|6546.5|6545.5|6546.8|6545.8|6542.3|6541.3|179
1660827000000|2022-08-18 12:50:00|6546.8|6545.8|6547.5|6546.5|6550.3|6549.3|6545|6544|99
1660827300000|2022-08-18 12:55:00|6547.3|6546.3|6543.5|6542.5|6547.8|6546.8|6538|6537|2213
1660827600000|2022-08-18 13:00:00|6544|6543|6544.5|6543.5|6546|6545|6542.5|6541.5|104
1660827900000|2022-08-18 13:05:00|6544.3|6543.3|6538.8|6537.8|6544.5|6543.5|6536.5|6535.5|328
1660828200000|2022-08-18 13:10:00|6538.5|6537.5|6539|6538|6542|6541|6538|6537|173
1660828500000|2022-08-18 13:15:00|6538.5|6537.5|6535.8|6534.8|6539.5|6538.5|6535.3|6534.3|786
1660828800000|2022-08-18 13:20:00|6536|6535|6532.5|6531.5|6536|6535|6532.5|6531.5|8106
1660829100000|2022-08-18 13:25:00|6532.3|6531.3|6530.5|6529.5|6532.3|6531.3|6527.8|6526.8|346
1660829400000|2022-08-18 13:30:00|6530.3|6529.3|6523.8|6522.8|6532.8|6531.8|6522.3|6521.3|457
1660829700000|2022-08-18 13:35:00|6523.5|6522.5|6529.5|6528.5|6533.3|6532.3|6522.5|6521.5|349
1660830000000|2022-08-18 13:40:00|6529.8|6528.8|6541.8|6540.8|6542.3|6541.3|6529|6528|567
1660830300000|2022-08-18 13:45:00|6542|6541|6538|6537|6543.3|6542.3|6535.8|6534.8|341
1660830600000|2022-08-18 13:50:00|6537.8|6536.8|6543.8|6542.8|6543.8|6542.8|6536.5|6535.5|1297
1660830900000|2022-08-18 13:55:00|6543.5|6542.5|6545.8|6544.8|6548.5|6547.5|6542.8|6541.8|343
1660831200000|2022-08-18 14:00:00|6546|6545|6544.3|6543.3|6546|6545|6539.5|6538.5|440
1660831500000|2022-08-18 14:05:00|6544.5|6543.5|6543.8|6542.8|6544.8|6543.8|6539.8|6538.8|627
1660831800000|2022-08-18 14:10:00|6543.9|6542.9|6545.9|6544.9|6546.1|6545.1|6539.6|6538.6|205
1660832100000|2022-08-18 14:15:00|6545.6|6544.6|6545.6|6544.6|6547.6|6546.6|6543.9|6542.9|338
1660832400000|2022-08-18 14:20:00|6545.9|6544.9|6548.4|6547.4|6550.4|6549.4|6545.4|6544.4|201
1660832700000|2022-08-18 14:25:00|6548.6|6547.6|6543.6|6542.6|6548.6|6547.6|6543.6|6542.6|206
1660833000000|2022-08-18 14:30:00|6543.9|6542.9|6544.1|6543.1|6545.4|6544.4|6540.4|6539.4|281
1660833300000|2022-08-18 14:35:00|6544.4|6543.4|6545.1|6544.1|6546.9|6545.9|6541.6|6540.6|212
1660833600000|2022-08-18 14:40:00|6544.9|6543.9|6546.4|6545.4|6549.4|6548.4|6544.6|6543.6|329
1660833900000|2022-08-18 14:45:00|6546.6|6545.6|6549.6|6548.6|6550.1|6549.1|6545.4|6544.4|271
1660834200000|2022-08-18 14:50:00|6549.4|6548.4|6545.9|6544.9|6551.4|6550.4|6544.9|6543.9|255
1660834500000|2022-08-18 14:55:00|6545.6|6544.6|6547.1|6546.1|6548.4|6547.4|6541.6|6540.6|384
1660834800000|2022-08-18 15:00:00|6547.4|6546.4|6544.6|6543.6|6551.9|6550.9|6543.4|6542.4|1435
1660835100000|2022-08-18 15:05:00|6544.9|6543.9|6546.1|6545.1|6547.1|6546.1|6542.6|6541.6|1435
1660835400000|2022-08-18 15:10:00|6546.4|6545.4|6549.4|6548.4|6549.4|6548.4|6545.4|6544.4|507
1660835700000|2022-08-18 15:15:00|6549.1|6548.1|6550.4|6549.4|6553.1|6552.1|6548.4|6547.4|380
1660836000000|2022-08-18 15:20:00|6550.1|6549.1|6558.4|6557.4|6558.4|6557.4|6550.1|6549.1|429
1660836300000|2022-08-18 15:25:00|6558.1|6557.1|6555.4|6554.4|6559.9|6558.9|6552.4|6551.4|334
1660836600000|2022-08-18 15:30:00|6555.9|6553.9|6557.9|6555.9|6564.4|6562.4|6554.4|6552.4|6554
1660836900000|2022-08-18 15:35:00|6558.1|6556.1|6558.1|6556.1|6561.1|6559.1|6556.9|6554.9|2798
1660837200000|2022-08-18 15:40:00|6558.4|6556.4|6559.6|6557.6|6562.1|6560.1|6558.1|6556.1|291
1660837500000|2022-08-18 15:45:00|6559.9|6557.9|6561.9|6559.9|6562.9|6560.9|6557.9|6555.9|125
1660837800000|2022-08-18 15:50:00|6562.1|6560.1|6561.1|6559.1|6562.9|6560.9|6560.4|6558.4|130
1660838100000|2022-08-18 15:55:00|6560.9|6558.9|6560.6|6558.6|6562.9|6560.9|6560.1|6558.1|348
1660838400000|2022-08-18 16:00:00|6560.9|6558.9|6563.1|6561.1|6563.9|6561.9|6560.4|6558.4|213
1660838700000|2022-08-18 16:05:00|6563.4|6561.4|6559.9|6557.9|6564.9|6562.9|6559.4|6557.4|162
1660839000000|2022-08-18 16:10:00|6559.4|6557.4|6559.1|6557.1|6563.4|6561.4|6558.9|6556.9|370
1660839300000|2022-08-18 16:15:00|6558.9|6556.9|6561.9|6559.9|6562.1|6560.1|6558.4|6556.4|262
1660839600000|2022-08-18 16:20:00|6562.1|6560.1|6553.4|6551.4|6562.1|6560.1|6552.4|6550.4|113
1660839900000|2022-08-18 16:25:00|6553.1|6551.1|6554.6|6552.6|6556.1|6554.1|6552.4|6550.4|70
1660840200000|2022-08-18 16:30:00|6554.4|6552.4|6552.9|6550.9|6554.6|6552.6|6551.4|6549.4|32
1660840500000|2022-08-18 16:35:00|6553.4|6551.4|6550.4|6548.4|6553.9|6551.9|6548.9|6546.9|160
1660840800000|2022-08-18 16:40:00|6550.1|6548.1|6543.9|6541.9|6550.4|6548.4|6543.4|6541.4|137
1660841100000|2022-08-18 16:45:00|6544.6|6542.6|6547.9|6545.9|6548.9|6546.9|6544.4|6542.4|315
1660841400000|2022-08-18 16:50:00|6547.6|6545.6|6547.9|6545.9|6549.1|6547.1|6546.4|6544.4|20
1660841700000|2022-08-18 16:55:00|6548.4|6546.4|6546.9|6544.9|6549.1|6547.1|6544.9|6542.9|51
1660842000000|2022-08-18 17:00:00|6547.1|6545.1|6546.1|6544.1|6550.1|6548.1|6545.6|6543.6|79
1660842300000|2022-08-18 17:05:00|6546.4|6544.4|6551.9|6549.9|6552.6|6550.6|6546.1|6544.1|58
1660842600000|2022-08-18 17:10:00|6552.1|6550.1|6551.6|6549.6|6555.9|6553.9|6550.1|6548.1|100
1660842900000|2022-08-18 17:15:00|6551.9|6549.9|6554.9|6552.9|6555.6|6553.6|6550.6|6548.6|16
1660843200000|2022-08-18 17:20:00|6554.6|6552.6|6554.9|6552.9|6556.6|6554.6|6553.4|6551.4|22
1660843500000|2022-08-18 17:25:00|6555.1|6553.1|6555.9|6553.9|6556.9|6554.9|6553.4|6551.4|19
1660843800000|2022-08-18 17:30:00|6556.1|6554.1|6556.4|6554.4|6557.1|6555.1|6554.1|6552.1|38
1660844100000|2022-08-18 17:35:00|6556.6|6554.6|6558.1|6556.1|6558.4|6556.4|6556.1|6554.1|37
1660844400000|2022-08-18 17:40:00|6558.4|6556.4|6559.1|6557.1|6559.4|6557.4|6557.9|6555.9|19
1660844700000|2022-08-18 17:45:00|6558.9|6556.9|6558.1|6556.1|6559.4|6557.4|6557.9|6555.9|59
1660845000000|2022-08-18 17:50:00|6557.9|6555.9|6557.1|6555.1|6559.1|6557.1|6556.4|6554.4|47
1660845300000|2022-08-18 17:55:00|6556.9|6554.9|6556.6|6554.6|6557.1|6555.1|6554.6|6552.6|6
1660845600000|2022-08-18 18:00:00|6556.4|6554.4|6556.9|6554.9|6558.4|6556.4|6554.6|6552.6|21
1660845900000|2022-08-18 18:05:00|6557.1|6555.1|6560.4|6558.4|6560.4|6558.4|6556.1|6554.1|19
1660846200000|2022-08-18 18:10:00|6560.1|6558.1|6561.1|6559.1|6561.9|6559.9|6557.6|6555.6|8
1660846500000|2022-08-18 18:15:00|6560.9|6558.9|6563.1|6561.1|6563.4|6561.4|6560.6|6558.6|29
1660846800000|2022-08-18 18:20:00|6563.4|6561.4|6564.9|6562.9|6564.9|6562.9|6560.6|6558.6|34
1660847100000|2022-08-18 18:25:00|6564.6|6562.6|6563.9|6561.9|6565.1|6563.1|6562.9|6560.9|41
1660847400000|2022-08-18 18:30:00|6564.1|6562.1|6561.4|6559.4|6564.1|6562.1|6559.9|6557.9|13
1660847700000|2022-08-18 18:35:00|6561.1|6559.1|6560.9|6558.9|6561.6|6559.6|6559.9|6557.9|7
1660848000000|2022-08-18 18:40:00|6561.1|6559.1|6563.9|6561.9|6563.9|6561.9|6560.9|6558.9|10
1660848300000|2022-08-18 18:45:00|6563.6|6561.6|6563.4|6561.4|6564.1|6562.1|6562.1|6560.1|7
1660848600000|2022-08-18 18:50:00|6563.1|6561.1|6566.9|6564.9|6567.4|6565.4|6562.9|6560.9|17
1660848900000|2022-08-18 18:55:00|6566.6|6564.6|6565.1|6563.1|6567.6|6565.6|6564.9|6562.9|16
1660849200000|2022-08-18 19:00:00|6565.4|6563.4|6565.6|6563.6|6566.6|6564.6|6563.6|6561.6|32
1660849500000|2022-08-18 19:05:00|6565.9|6563.9|6566.6|6564.6|6568.9|6566.9|6565.9|6563.9|26
1660849800000|2022-08-18 19:10:00|6566.9|6564.9|6567.9|6565.9|6568.4|6566.4|6566.1|6564.1|66
1660850100000|2022-08-18 19:15:00|6568.1|6566.1|6570.6|6568.6|6570.9|6568.9|6565.6|6563.6|43
1660850400000|2022-08-18 19:20:00|6570.4|6568.4|6571.4|6569.4|6571.4|6569.4|6568.1|6566.1|18
1660850700000|2022-08-18 19:25:00|6571.1|6569.1|6570.1|6568.1|6571.1|6569.1|6569.1|6567.1|103
1660851000000|2022-08-18 19:30:00|6569.6|6567.6|6570.6|6568.6|6570.9|6568.9|6569.1|6567.1|32
1660851300000|2022-08-18 19:35:00|6570.4|6568.4|6570.9|6568.9|6571.9|6569.9|6568.9|6566.9|62
1660851600000|2022-08-18 19:40:00|6571.1|6569.1|6569.4|6567.4|6573.1|6571.1|6569.4|6567.4|59
1660851900000|2022-08-18 19:45:00|6569.1|6567.1|6567.1|6565.1|6570.1|6568.1|6566.1|6564.1|23
1660852200000|2022-08-18 19:50:00|6566.4|6564.4|6554.6|6552.6|6566.4|6564.4|6554.1|6552.1|155
1660852500000|2022-08-18 19:55:00|6554.9|6552.9|6562.9|6560.9|6564.4|6562.4|6554.9|6552.9|75
1660852800000|2022-08-18 20:00:00|6564.4|6560.4|6565.5|6561.5|6567.4|6563.4|6563|6559|0
1660853100000|2022-08-18 20:05:00|6565.2|6561.2|6562|6558|6565.2|6561.2|6562|6558|0
1660853400000|2022-08-18 20:10:00|6561.7|6557.7|6559.3|6555.3|6563.8|6559.8|6559.3|6555.3|0
1660853700000|2022-08-18 20:15:00|6559.7|6555.7|6562.5|6558.5|6562.5|6558.5|6559.7|6555.7|0
1660854000000|2022-08-18 20:20:00|6562.2|6558.2|6563.2|6559.2|6563.9|6559.9|6562.2|6558.2|0
1660854300000|2022-08-18 20:25:00|6563.6|6559.6|6563.6|6559.6|6564.6|6560.6|6562.9|6558.9|0
1660854600000|2022-08-18 20:30:00|6563.5|6559.5|6564.3|6560.3|6564.6|6560.6|6563.2|6559.2|0
1660854900000|2022-08-18 20:35:00|6564.6|6560.6|6563.6|6559.6|6564.6|6560.6|6563.6|6559.6|0
1660855200000|2022-08-18 20:40:00|6563.9|6559.9|6564.3|6560.3|6564.3|6560.3|6563.3|6559.3|0
1660855500000|2022-08-18 20:45:00|6564.5|6560.5|6564.3|6560.3|6564.6|6560.6|6563.9|6559.9|0
1660855800000|2022-08-18 20:50:00|6563.9|6559.9|6565|6561|6565.2|6561.2|6563.9|6559.9|0
1660856100000|2022-08-18 20:55:00|6565.2|6561.2|6564.3|6560.3|6565.2|6561.2|6562.9|6558.9|0
1660856400000|2022-08-18 21:00:00|6564.4|6560.4|6564.4|6560.4|6564.6|6560.6|6563.9|6559.9|0
1660856700000|2022-08-18 21:05:00|6564.3|6560.3|6564.1|6560.1|6564.8|6560.8|6563.9|6559.9|0
1660857000000|2022-08-18 21:10:00|6564.4|6560.4|6564.6|6560.6|6564.6|6560.6|6564.4|6560.4|0
1660857300000|2022-08-18 21:15:00|6564.1|6560.1|6564.6|6560.6|6564.6|6560.6|6563.9|6559.9|0
1660857600000|2022-08-18 21:20:00|6564.2|6560.2|6563.7|6559.7|6564.2|6560.2|6563.7|6559.7|0
1660857900000|2022-08-18 21:25:00|6563.9|6559.9|6564.1|6560.1|6564.6|6560.6|6563.9|6559.9|0
1660858200000|2022-08-18 21:30:00|6564.2|6560.2|6564.1|6560.1|6564.2|6560.2|6564.1|6560.1|0
1660858800000|2022-08-18 21:40:00|6564|6560|6563.5|6559.5|6564|6560|6563.5|6559.5|0
1660859700000|2022-08-18 21:55:00|6563.4|6559.4|6563.2|6559.2|6563.7|6559.7|6563.2|6559.2|0
1660860000000|2022-08-18 22:00:00|6562.7|6558.7|6560.1|6556.1|6563.7|6559.7|6559.7|6555.7|0
1660860300000|2022-08-18 22:05:00|6560.5|6556.5|6562|6558|6562.9|6558.9|6560.5|6556.5|0
1660860600000|2022-08-18 22:10:00|6562.2|6558.2|6561.1|6557.1|6562.9|6558.9|6561.1|6557.1|0
1660860900000|2022-08-18 22:15:00|6561|6557|6561.1|6557.1|6561.8|6557.8|6560.8|6556.8|0
1660861200000|2022-08-18 22:20:00|6560.8|6556.8|6561.8|6557.8|6562.2|6558.2|6560.8|6556.8|0
1660861500000|2022-08-18 22:25:00|6561.7|6557.7|6561.5|6557.5|6563.6|6559.6|6561.5|6557.5|0
1660861800000|2022-08-18 22:30:00|6561.7|6557.7|6561.5|6557.5|6562.2|6558.2|6561.1|6557.1|0
1660862100000|2022-08-18 22:35:00|6561.8|6557.8|6561.1|6557.1|6561.8|6557.8|6560.4|6556.4|0
1660862400000|2022-08-18 22:40:00|6561.5|6557.5|6562.2|6558.2|6562.2|6558.2|6561.1|6557.1|0
1660862700000|2022-08-18 22:45:00|6561.8|6557.8|6560.4|6556.4|6561.8|6557.8|6560.4|6556.4|0
1660863000000|2022-08-18 22:50:00|6560.1|6556.1|6561.1|6557.1|6561.1|6557.1|6560.1|6556.1|0
1660863300000|2022-08-18 22:55:00|6560.8|6556.8|6560.4|6556.4|6561.1|6557.1|6560.4|6556.4|0
1660863600000|2022-08-18 23:00:00|6560.6|6556.6|6559.7|6555.7|6560.8|6556.8|6559.6|6555.6|0
1660863900000|2022-08-18 23:05:00|6560.1|6556.1|6560.1|6556.1|6560.4|6556.4|6559.7|6555.7|0
1660864200000|2022-08-18 23:10:00|6560.4|6556.4|6560.4|6556.4|6560.8|6556.8|6560.4|6556.4|0
1660864500000|2022-08-18 23:15:00|6560.6|6556.6|6559.4|6556.4|6560.6|6556.9|6559.2|6556.2|0
1660864800000|2022-08-18 23:20:00|6559.2|6556.2|6559.2|6556.2|6559.6|6556.6|6558.5|6555.5|0
1660865100000|2022-08-18 23:25:00|6559.6|6556.6|6560.6|6557.6|6560.6|6557.6|6559.2|6556.2|0
1660865400000|2022-08-18 23:30:00|6560.3|6557.3|6559.2|6556.2|6560.3|6557.3|6559.2|6556.2|0
1660865700000|2022-08-18 23:35:00|6559.4|6556.4|6558.9|6555.9|6559.6|6556.6|6558.5|6555.5|0
1660866000000|2022-08-18 23:40:00|6558.5|6555.5|6557.8|6554.8|6558.7|6555.7|6557.8|6554.8|0
1660866300000|2022-08-18 23:45:00|6558.2|6555.2|6558.9|6555.9|6558.9|6555.9|6557.8|6554.8|0
1660866600000|2022-08-18 23:50:00|6559.2|6556.2|6559.8|6556.8|6559.9|6556.9|6558.2|6555.2|0
1660866900000|2022-08-18 23:55:00|6559.6|6556.6|6561.2|6558.2|6561.2|6558.2|6559.1|6556.1|0
1660867200000|2022-08-19 00:00:00|6560.9|6557.9|6557.8|6554.8|6563.3|6560.3|6557.8|6554.8|0
1660867500000|2022-08-19 00:05:00|6557.9|6554.9|6556|6553|6557.9|6554.9|6553.9|6550.9|0
1660867800000|2022-08-19 00:10:00|6555.6|6552.6|6555.5|6552.5|6559.5|6556.5|6555.1|6552.1|0
1660868100000|2022-08-19 00:15:00|6555.7|6552.7|6555.2|6552.2|6558.1|6555.1|6553|6550|0
1660868400000|2022-08-19 00:20:00|6554.4|6551.4|6553.6|6550.6|6555.4|6552.4|6551.9|6548.9|0
1660868700000|2022-08-19 00:25:00|6551.9|6548.9|6550.3|6547.3|6552|6549|6548.5|6545.5|0
1660869000000|2022-08-19 00:30:00|6552|6549|6550.3|6547.3|6553.7|6550.7|6550.3|6547.3|0
1660869300000|2022-08-19 00:35:00|6551.1|6548.1|6550.3|6547.3|6551.1|6548.1|6548.6|6545.6|0
1660869600000|2022-08-19 00:40:00|6548.6|6545.6|6550.4|6547.4|6550.4|6547.4|6548.6|6545.6|0
1660869900000|2022-08-19 00:45:00|6548.7|6545.7|6550.4|6547.4|6550.4|6547.4|6548.7|6545.7|0
1660870200000|2022-08-19 00:50:00|6548.7|6545.7|6548.7|6545.7|6550.4|6547.4|6548.7|6545.7|0
1660870500000|2022-08-19 00:55:00|6550.4|6547.4|6550.4|6547.4|6552.1|6549.1|6550.4|6547.4|0
1660870800000|2022-08-19 01:00:00|6548.7|6545.7|6548.8|6545.8|6548.8|6545.8|6548.7|6545.7|0
1660871100000|2022-08-19 01:05:00|6548.7|6545.7|6550.5|6547.5|6550.5|6547.5|6548.7|6545.7|0
1660871400000|2022-08-19 01:10:00|6552.1|6549.1|6552.2|6549.2|6552.2|6549.2|6550.5|6547.5|0
1660871700000|2022-08-19 01:15:00|6550.5|6547.5|6547.8|6544.8|6550.5|6547.5|6547|6544|0
1660872000000|2022-08-19 01:20:00|6548.7|6545.7|6547|6544|6548.7|6545.7|6546.9|6543.9|0
1660872600000|2022-08-19 01:30:00|6547.8|6544.8|6541.7|6538.7|6548.7|6545.7|6541.7|6538.7|0
1660872900000|2022-08-19 01:35:00|6543.4|6540.4|6543.5|6540.5|6545.2|6542.2|6541.7|6538.7|0
1660873200000|2022-08-19 01:40:00|6545.2|6542.2|6545.2|6542.2|6545.2|6542.2|6543.5|6540.5|0
1660873500000|2022-08-19 01:45:00|6543.5|6540.5|6545.2|6542.2|6546.9|6543.9|6543.5|6540.5|0
1660873800000|2022-08-19 01:50:00|6545.3|6542.3|6548.7|6545.7|6548.7|6545.7|6545.3|6542.3|0
1660874100000|2022-08-19 01:55:00|6548.6|6545.6|6550.3|6547.3|6550.4|6547.4|6548.6|6545.6|0
1660874400000|2022-08-19 02:00:00|6550.4|6547.4|6546.9|6543.9|6550.4|6547.4|6546.9|6543.9|0
1660874700000|2022-08-19 02:05:00|6547|6544|6546.9|6543.9|6550.4|6547.4|6546.9|6543.9|0
1660875000000|2022-08-19 02:10:00|6545.2|6542.2|6548.7|6545.7|6548.7|6545.7|6545.2|6542.2|0
1660875300000|2022-08-19 02:15:00|6548.6|6545.6|6548.6|6545.6|6550.4|6547.4|6546.9|6543.9|0
1660875600000|2022-08-19 02:20:00|6548.7|6545.7|6546.9|6543.9|6550.4|6547.4|6546.9|6543.9|0
1660875900000|2022-08-19 02:25:00|6547|6544|6546.9|6543.9|6548.7|6545.7|6546.9|6543.9|0
1660876200000|2022-08-19 02:30:00|6547|6544|6547|6544|6548.7|6545.7|6547|6544|0
1660876500000|2022-08-19 02:35:00|6548.7|6545.7|6550.4|6547.4|6550.5|6547.5|6548.7|6545.7|0
1660876800000|2022-08-19 02:40:00|6550.5|6547.5|6548.8|6545.8|6550.5|6547.5|6548.7|6545.7|0
1660877100000|2022-08-19 02:45:00|6548.7|6545.7|6548.7|6545.7|6548.8|6545.8|6548.7|6545.7|0
1660877400000|2022-08-19 02:50:00|6548.8|6545.8|6550.5|6547.5|6552.2|6549.2|6548.8|6545.8|0
1660877700000|2022-08-19 02:55:00|6548.8|6545.8|6552.2|6549.2|6552.2|6549.2|6548.8|6545.8|0
1660878000000|2022-08-19 03:00:00|6552.3|6549.3|6553.9|6550.9|6555.6|6552.6|6552.2|6549.2|0
1660878300000|2022-08-19 03:05:00|6552.2|6549.2|6553.9|6550.9|6553.9|6550.9|6552.2|6549.2|0
1660878600000|2022-08-19 03:10:00|6552.2|6549.2|6552.2|6549.2|6552.2|6549.2|6552.2|6549.2|0
1660879200000|2022-08-19 03:20:00|6553.1|6550.1|6552.2|6549.2|6553.9|6550.9|6552.2|6549.2|0
1660879500000|2022-08-19 03:25:00|6550.5|6547.5|6550.5|6547.5|6550.5|6547.5|6550.5|6547.5|0
1660879800000|2022-08-19 03:30:00|6550.4|6547.4|6545.3|6542.3|6550.4|6547.4|6545.2|6542.2|0
1660880100000|2022-08-19 03:35:00|6547|6544|6548.7|6545.7|6548.7|6545.7|6545.3|6542.3|0
1660880700000|2022-08-19 03:45:00|6548.6|6545.6|6545.3|6542.3|6548.6|6545.6|6545.2|6542.2|0
1660881000000|2022-08-19 03:50:00|6545.2|6542.2|6545.2|6542.2|6547|6544|6545.2|6542.2|0
1660881300000|2022-08-19 03:55:00|6546.9|6543.9|6543.5|6540.5|6546.9|6543.9|6543.5|6540.5|0
1660881600000|2022-08-19 04:00:00|6545.2|6542.2|6543.5|6540.5|6545.2|6542.2|6543.5|6540.5|0
1660881900000|2022-08-19 04:05:00|6545.2|6542.2|6541.8|6538.8|6545.2|6542.2|6541.8|6538.8|0
1660882200000|2022-08-19 04:10:00|6542.7|6539.7|6543.5|6540.5|6543.5|6540.5|6541.8|6538.8|0
1660882500000|2022-08-19 04:15:00|6543.6|6540.6|6545.3|6542.3|6545.3|6542.3|6543.6|6540.6|0
1660882800000|2022-08-19 04:20:00|6547|6544|6547|6544|6547|6544|6545.3|6542.3|0
1660883100000|2022-08-19 04:25:00|6547.1|6544.1|6545.3|6542.3|6547.1|6544.1|6545.3|6542.3|0
1660883400000|2022-08-19 04:30:00|6545.4|6542.4|6546.9|6543.9|6546.9|6543.9|6545.2|6542.2|0
1660883700000|2022-08-19 04:35:00|6547|6544|6541.8|6538.8|6547|6544|6541.8|6538.8|0
1660884000000|2022-08-19 04:40:00|6541.9|6538.9|6543.6|6540.6|6543.6|6540.6|6540.1|6537.1|0
1660884300000|2022-08-19 04:45:00|6543.5|6540.5|6541.9|6538.9|6543.6|6540.6|6541.9|6538.9|0
1660884600000|2022-08-19 04:50:00|6543.6|6540.6|6545.3|6542.3|6545.3|6542.3|6543.6|6540.6|0
1660884900000|2022-08-19 04:55:00|6543.6|6540.6|6543.6|6540.6|6543.6|6540.6|6541.9|6538.9|0
1660885200000|2022-08-19 05:00:00|6544.4|6541.4|6542|6539|6545.3|6542.3|6541.6|6538.6|0
1660885500000|2022-08-19 05:05:00|6540.3|6537.3|6542.1|6539.1|6542.1|6539.1|6540.3|6537.3|0
1660885800000|2022-08-19 05:10:00|6541.9|6538.9|6539|6536|6542|6539|6538.9|6535.9|0
1660886100000|2022-08-19 05:15:00|6539.1|6536.1|6538.9|6535.9|6540.9|6537.9|6538.9|6535.9|0
1660886400000|2022-08-19 05:20:00|6539|6536|6540|6537|6540|6537|6537.4|6534.4|0
1660886700000|2022-08-19 05:25:00|6538.3|6535.3|6540|6537|6541.7|6538.7|6538.2|6535.2|0
1660887000000|2022-08-19 05:30:00|6538.3|6535.3|6538.7|6535.7|6540|6537|6537|6534|0
1660887300000|2022-08-19 05:35:00|6537|6534|6537.4|6534.4|6537.4|6534.4|6535.5|6532.5|0
1660887600000|2022-08-19 05:40:00|6537.5|6534.5|6542.4|6539.4|6542.5|6539.5|6537.5|6534.5|0
1660887900000|2022-08-19 05:45:00|6541.6|6538.6|6545.3|6542.3|6545.9|6542.9|6540.8|6537.8|0
1660888200000|2022-08-19 05:50:00|6547|6544|6545.4|6542.4|6547.9|6544.9|6545.4|6542.4|0
1660888500000|2022-08-19 05:55:00|6546.2|6543.2|6545|6542|6547.1|6544.1|6542|6539|0
1660888800000|2022-08-19 06:00:00|6545.5|6541.5|6542.6|6540.6|6545.5|6542.9|6538.9|6536.9|349
1660889100000|2022-08-19 06:05:00|6542.4|6540.4|6538.6|6536.6|6542.9|6540.9|6538.4|6536.4|221
1660889400000|2022-08-19 06:10:00|6538.9|6536.9|6533.6|6531.6|6540.6|6538.6|6533.4|6531.4|208
1660889700000|2022-08-19 06:15:00|6533.4|6531.4|6531.1|6529.1|6535.4|6533.4|6531.1|6529.1|118
1660890000000|2022-08-19 06:20:00|6531.4|6529.4|6530.6|6528.6|6533.1|6531.1|6528.9|6526.9|140
1660890300000|2022-08-19 06:25:00|6530.9|6528.9|6529.6|6527.6|6532.6|6530.6|6527.6|6525.6|92
1660890600000|2022-08-19 06:30:00|6529.9|6527.9|6527.1|6525.1|6532.4|6530.4|6524.6|6522.6|197
1660890900000|2022-08-19 06:35:00|6527.4|6525.4|6518.1|6516.1|6528.4|6526.4|6515.4|6513.4|165
1660891200000|2022-08-19 06:40:00|6518.6|6516.6|6512.6|6510.6|6519.1|6517.1|6508.4|6506.4|320
1660891500000|2022-08-19 06:45:00|6513.4|6511.4|6510.1|6508.1|6514.4|6512.4|6509.4|6507.4|209
1660891800000|2022-08-19 06:50:00|6510.4|6508.4|6513.9|6511.9|6515.1|6513.1|6510.4|6508.4|82
1660892100000|2022-08-19 06:55:00|6514.1|6512.1|6517.6|6515.6|6517.6|6515.6|6510.4|6508.4|360
1660892400000|2022-08-19 07:00:00|6517.1|6516.1|6528.1|6527.1|6529.9|6528.9|6514.1|6513.1|2182
1660892700000|2022-08-19 07:05:00|6528.6|6527.6|6529.9|6528.9|6535.4|6534.4|6526.6|6525.6|1098
1660893000000|2022-08-19 07:10:00|6529.6|6528.6|6532.6|6531.6|6544.6|6543.6|6528.6|6527.6|849
1660893300000|2022-08-19 07:15:00|6532.4|6531.4|6535.9|6534.9|6539.1|6538.1|6530.6|6529.6|707
1660893600000|2022-08-19 07:20:00|6536.1|6535.1|6543.6|6542.6|6543.9|6542.9|6535.1|6534.1|471
1660893900000|2022-08-19 07:25:00|6543.4|6542.4|6544.9|6543.9|6545.6|6544.6|6538.4|6537.4|565
1660894200000|2022-08-19 07:30:00|6545.1|6544.1|6542.4|6541.4|6548.9|6547.9|6540.6|6539.6|636
1660894500000|2022-08-19 07:35:00|6542.6|6541.6|6542.1|6541.1|6547.4|6546.4|6538.1|6537.1|821
1660894800000|2022-08-19 07:40:00|6541.9|6540.9|6544.9|6543.9|6547.1|6546.1|6541.6|6540.6|295
1660895100000|2022-08-19 07:45:00|6545.1|6544.1|6539.9|6538.9|6548.6|6547.6|6539.9|6538.9|385
1660895400000|2022-08-19 07:50:00|6539.6|6538.6|6536.9|6535.9|6541.6|6540.6|6533.6|6532.6|442
1660895700000|2022-08-19 07:55:00|6537.1|6536.1|6539.9|6538.9|6544.9|6543.9|6536.6|6535.6|295
1660896000000|2022-08-19 08:00:00|6540.1|6539.1|6541.9|6540.9|6546.4|6545.4|6538.1|6537.1|390
1660896300000|2022-08-19 08:05:00|6542.1|6541.1|6536.9|6535.9|6544.4|6543.4|6536.4|6535.4|369
1660896600000|2022-08-19 08:10:00|6537.1|6536.1|6537.4|6536.4|6541.4|6540.4|6534.4|6533.4|356
1660896900000|2022-08-19 08:15:00|6537.1|6536.1|6536.4|6535.4|6538.9|6537.9|6532.6|6531.6|309
1660897200000|2022-08-19 08:20:00|6536.6|6535.6|6526.1|6525.1|6536.9|6535.9|6523.6|6522.6|516
1660897500000|2022-08-19 08:25:00|6526.4|6525.4|6526.4|6525.4|6529.9|6528.9|6524.4|6523.4|401
1660897800000|2022-08-19 08:30:00|6526.1|6525.1|6511.1|6510.1|6526.4|6525.4|6510.6|6509.6|640
1660898100000|2022-08-19 08:35:00|6511.4|6510.4|6510.1|6509.1|6515.1|6514.1|6503.9|6502.9|695
1660898400000|2022-08-19 08:40:00|6509.9|6508.9|6513.6|6512.6|6515.1|6514.1|6507.1|6506.1|5400
1660898700000|2022-08-19 08:45:00|6513.4|6512.4|6516.4|6515.4|6520.4|6519.4|6513.1|6512.1|3157
1660899000000|2022-08-19 08:50:00|6516.1|6515.1|6514.1|6513.1|6516.9|6515.9|6509.4|6508.4|400
1660899300000|2022-08-19 08:55:00|6513.9|6512.9|6518.6|6517.6|6520.4|6519.4|6511.1|6510.1|392
1660899600000|2022-08-19 09:00:00|6518.4|6517.4|6514.1|6513.1|6519.1|6518.1|6508.9|6507.9|436
1660899900000|2022-08-19 09:05:00|6513.9|6512.9|6511.9|6510.9|6513.9|6512.9|6508.9|6507.9|308
1660900200000|2022-08-19 09:10:00|6511.6|6510.6|6517.4|6516.4|6517.9|6516.9|6508.6|6507.6|529
1660900500000|2022-08-19 09:15:00|6517.6|6516.6|6524.6|6523.6|6526.9|6525.9|6515.1|6514.1|481
1660900800000|2022-08-19 09:20:00|6524.4|6523.4|6517.6|6516.6|6525.6|6524.6|6516.6|6515.6|272
1660901100000|2022-08-19 09:25:00|6517.9|6516.9|6525.9|6524.9|6526.4|6525.4|6516.4|6515.4|353
1660901400000|2022-08-19 09:30:00|6526.1|6525.1|6526.1|6525.1|6528.6|6527.6|6523.6|6522.6|352
1660901700000|2022-08-19 09:35:00|6526.4|6525.4|6532.1|6531.1|6534.1|6533.1|6525.4|6524.4|431
1660902000000|2022-08-19 09:40:00|6531.9|6530.9|6540.9|6539.9|6543.9|6542.9|6531.1|6530.1|578
1660902300000|2022-08-19 09:45:00|6540.6|6539.6|6543.6|6542.6|6550.9|6549.9|6540.6|6539.6|714
1660902600000|2022-08-19 09:50:00|6543.4|6542.4|6536.1|6535.1|6544.9|6543.9|6534.1|6533.1|1506
1660902900000|2022-08-19 09:55:00|6535.1|6534.1|6530.4|6529.4|6538.1|6537.1|6527.9|6526.9|866
1660903200000|2022-08-19 10:00:00|6530.1|6529.1|6532.4|6531.4|6533.6|6532.6|6526.4|6525.4|384
1660903500000|2022-08-19 10:05:00|6532.6|6531.6|6529.1|6528.1|6534.4|6533.4|6525.4|6524.4|291
1660903800000|2022-08-19 10:10:00|6528.9|6527.9|6524.1|6523.1|6531.1|6530.1|6522.6|6521.6|228
1660904100000|2022-08-19 10:15:00|6523.9|6522.9|6535.6|6534.6|6535.9|6534.9|6523.1|6522.1|207
1660904400000|2022-08-19 10:20:00|6535.9|6534.9|6532.9|6531.9|6537.6|6536.6|6532.6|6531.6|194
1660904700000|2022-08-19 10:25:00|6532.6|6531.6|6533.6|6532.6|6534.4|6533.4|6528.4|6527.4|276
1660905000000|2022-08-19 10:30:00|6533.4|6532.4|6530.1|6529.1|6535.4|6534.4|6530.1|6529.1|274
1660905300000|2022-08-19 10:35:00|6530.4|6529.4|6519.1|6518.1|6532.1|6531.1|6517.1|6516.1|352
1660905600000|2022-08-19 10:40:00|6518.9|6517.9|6510.9|6509.9|6519.9|6518.9|6510.4|6509.4|423
1660905900000|2022-08-19 10:45:00|6510.6|6509.6|6504.6|6503.6|6511.1|6510.1|6503.4|6502.4|610
1660906200000|2022-08-19 10:50:00|6504.4|6503.4|6507.9|6506.9|6508.9|6507.9|6501.9|6500.9|509
1660906500000|2022-08-19 10:55:00|6508.1|6507.1|6511.9|6510.9|6512.9|6511.9|6504.4|6503.4|290
1660906800000|2022-08-19 11:00:00|6512.1|6511.1|6518.9|6517.9|6519.6|6518.6|6509.9|6508.9|584
1660907100000|2022-08-19 11:05:00|6518.6|6517.6|6521.1|6520.1|6521.6|6520.6|6512.6|6511.6|264
1660907400000|2022-08-19 11:10:00|6520.9|6519.9|6523.9|6522.9|6524.9|6523.9|6519.9|6518.9|248
1660907700000|2022-08-19 11:15:00|6524.1|6523.1|6522.4|6521.4|6527.6|6526.6|6521.9|6520.9|283
1660908000000|2022-08-19 11:20:00|6522.6|6521.6|6526.9|6525.9|6526.9|6525.9|6522.6|6521.6|174
1660908300000|2022-08-19 11:25:00|6527.1|6526.1|6525.1|6524.1|6527.4|6526.4|6522.6|6521.6|211
1660908600000|2022-08-19 11:30:00|6525.4|6524.4|6522.9|6521.9|6528.9|6527.9|6522.4|6521.4|212
1660908900000|2022-08-19 11:35:00|6522.6|6521.6|6524.6|6523.6|6525.1|6524.1|6519.1|6518.1|229
1660909200000|2022-08-19 11:40:00|6524.4|6523.4|6525.9|6524.9|6526.2|6525.2|6520.7|6519.7|133
1660909500000|2022-08-19 11:45:00|6525.7|6524.7|6525.7|6524.7|6528.2|6527.2|6524.9|6523.9|175
1660909800000|2022-08-19 11:50:00|6525.9|6524.9|6524.2|6523.2|6528.2|6527.2|6523.7|6522.7|427
1660910100000|2022-08-19 11:55:00|6522.9|6521.9|6531.7|6530.7|6531.9|6530.9|6519.2|6518.2|359
1660910400000|2022-08-19 12:00:00|6531.9|6530.9|6534.2|6533.2|6536.2|6535.2|6530.7|6529.7|525
1660910700000|2022-08-19 12:05:00|6534.4|6533.4|6532.9|6531.9|6536.9|6535.9|6532.4|6531.4|244
1660911000000|2022-08-19 12:10:00|6533.2|6532.2|6532.7|6531.7|6534.4|6533.4|6528.9|6527.9|178
1660911300000|2022-08-19 12:15:00|6532.9|6531.9|6530.4|6529.4|6533.9|6532.9|6530.2|6529.2|158
1660911600000|2022-08-19 12:20:00|6530.7|6529.7|6524.4|6523.4|6531.4|6530.4|6523.2|6522.2|209
1660911900000|2022-08-19 12:25:00|6524.7|6523.7|6523.7|6522.7|6525.4|6524.4|6520.9|6519.9|246
1660912200000|2022-08-19 12:30:00|6523.4|6522.4|6523.7|6522.7|6524.2|6523.2|6519.4|6518.4|296
1660912500000|2022-08-19 12:35:00|6523.9|6522.9|6529.2|6528.2|6529.7|6528.7|6523.7|6522.7|227
1660912800000|2022-08-19 12:40:00|6529.4|6528.4|6527.2|6526.2|6531.7|6530.7|6526.9|6525.9|166
1660913100000|2022-08-19 12:45:00|6527.4|6526.4|6527.7|6526.7|6531.4|6530.4|6526.9|6525.9|145
1660913400000|2022-08-19 12:50:00|6527.4|6526.4|6529.4|6528.4|6531.9|6530.9|6527.2|6526.2|189
1660913700000|2022-08-19 12:55:00|6529.7|6528.7|6518.9|6517.9|6531.4|6530.4|6517.7|6516.7|526
1660914000000|2022-08-19 13:00:00|6519.2|6518.2|6521.2|6520.2|6525.2|6524.2|6517.7|6516.7|304
1660914300000|2022-08-19 13:05:00|6520.9|6519.9|6524.2|6523.2|6524.4|6523.4|6520.9|6519.9|182
1660914600000|2022-08-19 13:10:00|6524.4|6523.4|6524.2|6523.2|6524.4|6523.4|6519.7|6518.7|161
1660914900000|2022-08-19 13:15:00|6524.4|6523.4|6526.7|6525.7|6526.7|6525.7|6522.2|6521.2|179
1660915200000|2022-08-19 13:20:00|6526.9|6525.9|6529.2|6528.2|6530.2|6529.2|6525.9|6524.9|238
1660915500000|2022-08-19 13:25:00|6529.7|6528.7|6527.7|6526.7|6530.9|6529.9|6526.2|6525.2|173
1660915800000|2022-08-19 13:30:00|6526.9|6525.9|6531.4|6530.4|6535.4|6534.4|6526.9|6525.9|725
1660916100000|2022-08-19 13:35:00|6531.2|6530.2|6528.9|6527.9|6535.2|6534.2|6525.9|6524.9|646
1660916400000|2022-08-19 13:40:00|6528.7|6527.7|6521.9|6520.9|6532.2|6531.2|6520.2|6519.2|756
1660916700000|2022-08-19 13:45:00|6521.7|6520.7|6513.7|6512.7|6522.7|6521.7|6508.4|6507.4|772
1660917000000|2022-08-19 13:50:00|6513.4|6512.4|6509.2|6508.2|6514.7|6513.7|6508.4|6507.4|2635
1660917300000|2022-08-19 13:55:00|6508.9|6507.9|6510.2|6509.2|6515.2|6514.2|6506.7|6505.7|939
1660917600000|2022-08-19 14:00:00|6509.7|6508.7|6519.7|6518.7|6521.2|6520.2|6507.2|6506.2|830
1660917900000|2022-08-19 14:05:00|6520.2|6519.2|6512.7|6511.7|6520.9|6519.9|6512.7|6511.7|684
1660918200000|2022-08-19 14:10:00|6512|6511|6509|6508|6517|6516|6508.5|6507.5|493
1660918500000|2022-08-19 14:15:00|6509.2|6508.2|6516.2|6515.2|6517.5|6516.5|6507.2|6506.2|452
1660918800000|2022-08-19 14:20:00|6516|6515|6515.7|6514.7|6522|6521|6514.2|6513.2|302
1660919100000|2022-08-19 14:25:00|6515.5|6514.5|6522|6521|6522.5|6521.5|6513.5|6512.5|549
1660919400000|2022-08-19 14:30:00|6522.2|6521.2|6517.5|6516.5|6524|6523|6516.5|6515.5|399
1660919700000|2022-08-19 14:35:00|6517.7|6516.7|6515.7|6514.7|6518|6517|6514.2|6513.2|377
1660920000000|2022-08-19 14:40:00|6515.5|6514.5|6517.2|6516.2|6518.5|6517.5|6510.2|6509.2|256
1660920300000|2022-08-19 14:45:00|6517.5|6516.5|6522.2|6521.2|6524|6523|6516.2|6515.2|410
1660920600000|2022-08-19 14:50:00|6522|6521|6510.2|6509.2|6522.5|6521.5|6510.2|6509.2|429
1660920900000|2022-08-19 14:55:00|6510|6509|6504|6503|6512|6511|6504|6503|2045
1660921200000|2022-08-19 15:00:00|6504.2|6503.2|6501.5|6500.5|6505|6504|6500.5|6499.5|931
1660921500000|2022-08-19 15:05:00|6501.7|6500.7|6492.5|6491.5|6504|6503|6491.7|6490.7|733
1660921800000|2022-08-19 15:10:00|6492.7|6491.7|6491.2|6490.2|6494.5|6493.5|6490.5|6489.5|618
1660922100000|2022-08-19 15:15:00|6491|6490|6495|6494|6495|6494|6490.2|6489.2|564
1660922400000|2022-08-19 15:20:00|6495.2|6494.2|6490|6489|6496|6495|6488.5|6487.5|850
1660922700000|2022-08-19 15:25:00|6489.7|6488.7|6490.2|6489.2|6492.5|6491.5|6487.5|6486.5|923
1660923000000|2022-08-19 15:30:00|6490.7|6488.7|6495|6493|6499.5|6497.5|6490.7|6488.7|2526
1660923300000|2022-08-19 15:35:00|6495.2|6493.2|6503.5|6501.5|6504.5|6502.5|6495|6493|1626
1660923600000|2022-08-19 15:40:00|6503.2|6501.2|6504.7|6502.7|6506.7|6504.7|6502.5|6500.5|391
1660923900000|2022-08-19 15:45:00|6505|6503|6509.2|6507.2|6510.2|6508.2|6504.5|6502.5|393
1660924200000|2022-08-19 15:50:00|6509|6507|6502.5|6500.5|6511|6509|6501.7|6499.7|450
1660924500000|2022-08-19 15:55:00|6502.2|6500.2|6498.2|6496.2|6503|6501|6498.2|6496.2|154
1660924800000|2022-08-19 16:00:00|6497.7|6495.7|6496.5|6494.5|6500|6498|6495|6493|145
1660925100000|2022-08-19 16:05:00|6496.7|6494.7|6495|6493|6497.5|6495.5|6494|6492|121
1660925400000|2022-08-19 16:10:00|6494.7|6492.7|6500.5|6498.5|6501|6499|6494.5|6492.5|117
1660925700000|2022-08-19 16:15:00|6500.7|6498.7|6501.7|6499.7|6504.2|6502.2|6500.5|6498.5|149
1660926000000|2022-08-19 16:20:00|6502|6500|6501.7|6499.7|6504|6502|6501|6499|138
1660926300000|2022-08-19 16:25:00|6501.5|6499.5|6498.7|6496.7|6502.2|6500.2|6497.2|6495.2|91
1660926600000|2022-08-19 16:30:00|6498.5|6496.5|6500.5|6498.5|6501|6499|6497.2|6495.2|64
1660926900000|2022-08-19 16:35:00|6500.7|6498.7|6505.5|6503.5|6506|6504|6500.2|6498.2|90
1660927200000|2022-08-19 16:40:00|6505.2|6503.2|6506.5|6504.5|6507|6505|6502.2|6500.2|114
1660927500000|2022-08-19 16:45:00|6506.2|6504.2|6504.7|6502.7|6508.2|6506.2|6504.5|6502.5|122
1660927800000|2022-08-19 16:50:00|6505|6503|6509|6507|6509.5|6507.5|6505|6503|73
1660928100000|2022-08-19 16:55:00|6508.7|6506.7|6510.5|6508.5|6514|6512|6508.7|6506.7|83
1660928400000|2022-08-19 17:00:00|6510.7|6508.7|6511.5|6509.5|6512.7|6510.7|6509|6507|53
1660928700000|2022-08-19 17:05:00|6511.7|6509.7|6509.2|6507.2|6511.7|6509.7|6507.5|6505.5|87
1660929000000|2022-08-19 17:10:00|6509|6507|6506.7|6504.7|6510.2|6508.2|6505.7|6503.7|69
1660929300000|2022-08-19 17:15:00|6507|6505|6505.7|6503.7|6508.5|6506.5|6505|6503|38
1660929600000|2022-08-19 17:20:00|6506|6504|6504|6502|6506.2|6504.2|6504|6502|34
1660929900000|2022-08-19 17:25:00|6503.7|6501.7|6502.7|6500.7|6505|6503|6502.2|6500.2|29
1660930200000|2022-08-19 17:30:00|6502.5|6500.5|6498.7|6496.7|6502.5|6500.5|6495.5|6493.5|74
1660930500000|2022-08-19 17:35:00|6498.5|6496.5|6496.7|6494.7|6498.5|6496.5|6495.7|6493.7|32
1660930800000|2022-08-19 17:40:00|6496.5|6494.5|6498.2|6496.2|6498.7|6496.7|6496|6494|38
1660931100000|2022-08-19 17:45:00|6498|6496|6498.7|6496.7|6498.7|6496.7|6496.7|6494.7|22
1660931400000|2022-08-19 17:50:00|6498.5|6496.5|6501.7|6499.7|6502|6500|6498.2|6496.2|71
1660931700000|2022-08-19 17:55:00|6502|6500|6504.7|6502.7|6505.5|6503.5|6500.5|6498.5|113
1660932000000|2022-08-19 18:00:00|6504.2|6502.2|6505.7|6503.7|6506.7|6504.7|6502.5|6500.5|51
1660932300000|2022-08-19 18:05:00|6506|6504|6506|6504|6506.7|6504.7|6504.7|6502.7|29
1660932600000|2022-08-19 18:10:00|6505.7|6503.7|6498.5|6496.5|6506|6504|6498.5|6496.5|52
1660932900000|2022-08-19 18:15:00|6498.2|6496.2|6498.7|6496.7|6499.2|6497.2|6497|6495|51
1660933200000|2022-08-19 18:20:00|6498.5|6496.5|6499.2|6497.2|6499.2|6497.2|6497.2|6495.2|31
1660933500000|2022-08-19 18:25:00|6499|6497|6501.7|6499.7|6502.2|6500.2|6498|6496|59
1660933800000|2022-08-19 18:30:00|6501.5|6499.5|6501.5|6499.5|6501.7|6499.7|6499|6497|28
1660934100000|2022-08-19 18:35:00|6501.2|6499.2|6498.2|6496.2|6501.7|6499.7|6498.2|6496.2|39
1660934400000|2022-08-19 18:40:00|6498|6496|6498.7|6496.7|6499|6497|6496|6494|27
1660934700000|2022-08-19 18:45:00|6497.7|6495.7|6499.2|6497.2|6500.5|6498.5|6497|6495|30
1660935000000|2022-08-19 18:50:00|6499.5|6497.5|6494.7|6492.7|6499.7|6497.7|6494|6492|75
1660935300000|2022-08-19 18:55:00|6494.5|6492.5|6494.7|6492.7|6496|6494|6492.5|6490.5|60
1660935600000|2022-08-19 19:00:00|6494.5|6492.5|6488.2|6486.2|6495.5|6493.5|6488|6486|74
1660935900000|2022-08-19 19:05:00|6488.5|6486.5|6487.2|6485.2|6488.5|6486.5|6485.5|6483.5|141
1660936200000|2022-08-19 19:10:00|6487.5|6485.5|6494.7|6492.7|6495.2|6493.2|6487.5|6485.5|139
1660936500000|2022-08-19 19:15:00|6495.2|6493.2|6495|6493|6497.2|6495.2|6493.7|6491.7|25
1660936800000|2022-08-19 19:20:00|6495.2|6493.2|6495.5|6493.5|6497|6495|6493.7|6491.7|15
1660937100000|2022-08-19 19:25:00|6495.7|6493.7|6497|6495|6497.5|6495.5|6494.7|6492.7|6
1660937400000|2022-08-19 19:30:00|6496.7|6494.7|6496|6494|6498.7|6496.7|6495|6493|35
1660937700000|2022-08-19 19:35:00|6496.2|6494.2|6495.5|6493.5|6498|6496|6494.2|6492.2|29
1660938000000|2022-08-19 19:40:00|6495.7|6493.7|6495.5|6493.5|6497|6495|6493|6491|20
1660938300000|2022-08-19 19:45:00|6495.2|6493.2|6494.5|6492.5|6496.2|6494.2|6492|6490|37
1660938600000|2022-08-19 19:50:00|6494.7|6492.7|6494.7|6492.7|6499.5|6497.5|6493.5|6491.5|179
1660938900000|2022-08-19 19:55:00|6494.5|6492.5|6496|6494|6499|6497|6494.2|6492.2|183
1660939200000|2022-08-19 20:00:00|6496.2|6492.2|6496.6|6492.6|6497.7|6493.7|6494.8|6490.8|0
1660939500000|2022-08-19 20:05:00|6497|6493|6498|6494|6498|6494|6495.9|6491.9|0
1660939800000|2022-08-19 20:10:00|6497.7|6493.7|6496.9|6492.9|6498|6494|6495.5|6491.5|0
1660940100000|2022-08-19 20:15:00|6496.5|6492.5|6494.3|6490.3|6496.9|6492.9|6494.3|6490.3|0
1660940400000|2022-08-19 20:20:00|6494.5|6490.5|6493.6|6489.6|6495|6491|6493.6|6489.6|0
1660940700000|2022-08-19 20:25:00|6492.9|6488.9|6493|6489|6493.3|6489.3|6492.3|6488.3|0
1660941000000|2022-08-19 20:30:00|6493.3|6489.3|6491.5|6487.5|6493.3|6489.3|6491.5|6487.5|0
1660941300000|2022-08-19 20:35:00|6491.9|6487.9|6492.2|6488.2|6492.9|6488.9|6491.5|6487.5|0
1660941600000|2022-08-19 20:40:00|6493.2|6489.2|6492|6488|6493.7|6489.7|6491.7|6487.7|0
1660941900000|2022-08-19 20:45:00|6492.4|6488.4|6492.4|6488.4|6492.7|6488.7|6491.8|6487.8|0
1660942200000|2022-08-19 20:50:00|6492|6488|6492.1|6488.1|6492.5|6488.5|6491.7|6487.7|0
1660942500000|2022-08-19 20:55:00|6492.5|6488.5|6491.8|6487.8|6492.8|6488.8|6491.4|6487.4|0
1661119200000|2022-08-21 22:00:00|6474.1|6470.1|6476.4|6472.4|6477.9|6473.9|6473.6|6469.6|0
1661119500000|2022-08-21 22:05:00|6476.5|6472.5|6474.6|6470.6|6477.1|6473.1|6472.4|6468.4|0
1661119800000|2022-08-21 22:10:00|6474.9|6470.9|6476.2|6472.2|6476.7|6472.7|6473.9|6469.9|0
1661120100000|2022-08-21 22:15:00|6476.7|6472.7|6475.3|6471.3|6477.4|6473.4|6473.5|6469.5|0
1661120400000|2022-08-21 22:20:00|6475.6|6471.6|6474.9|6470.9|6476|6472|6474.6|6470.6|0
1661120700000|2022-08-21 22:25:00|6475.3|6471.3|6478.1|6474.1|6478.8|6474.8|6475.1|6471.1|0
1661121000000|2022-08-21 22:30:00|6478.2|6474.2|6478.1|6474.1|6480.2|6476.2|6478.1|6474.1|0
1661121300000|2022-08-21 22:35:00|6477.9|6473.9|6476.7|6472.7|6478.5|6474.5|6476|6472|0
1661121600000|2022-08-21 22:40:00|6477.1|6473.1|6478.1|6474.1|6478.5|6474.5|6477.1|6473.1|0
1661121900000|2022-08-21 22:45:00|6478|6474|6478.5|6474.5|6478.9|6474.9|6477.4|6473.4|0
1661122200000|2022-08-21 22:50:00|6478.9|6474.9|6479.2|6475.2|6479.6|6475.6|6478.8|6474.8|0
1661122500000|2022-08-21 22:55:00|6479.5|6475.5|6477.1|6473.1|6479.9|6475.9|6476.8|6472.8|0
1661122800000|2022-08-21 23:00:00|6477|6473|6478|6474|6478.4|6474.4|6476.4|6472.4|0
1661123100000|2022-08-21 23:05:00|6477.7|6473.7|6478.1|6474.1|6479.1|6475.1|6477.7|6473.7|0
1661123400000|2022-08-21 23:10:00|6478|6474|6476.6|6472.6|6479|6475|6475.9|6471.9|0
1661123700000|2022-08-21 23:15:00|6476.9|6472.9|6477.1|6474.1|6477.4|6474.4|6475.9|6472.6|0
1661124000000|2022-08-21 23:20:00|6476.9|6473.9|6474.3|6471.3|6477.1|6474.1|6474.3|6471.3|0
1661124300000|2022-08-21 23:25:00|6474|6471|6472.5|6469.5|6474|6471|6471.2|6468.2|0
1661124600000|2022-08-21 23:30:00|6472.2|6469.2|6473.6|6470.6|6473.8|6470.8|6470.4|6467.4|0
1661124900000|2022-08-21 23:35:00|6473.4|6470.4|6471.5|6468.5|6473.6|6470.6|6470.8|6467.8|0
1661125200000|2022-08-21 23:40:00|6471.3|6468.3|6471.1|6468.1|6473.2|6470.2|6469.8|6466.8|0
1661125500000|2022-08-21 23:45:00|6470.8|6467.8|6468.1|6465.1|6471.1|6468.1|6467.5|6464.5|0
1661125800000|2022-08-21 23:50:00|6467.9|6464.9|6466.4|6463.4|6469.1|6466.1|6466.2|6463.2|0
1661126100000|2022-08-21 23:55:00|6466.2|6463.2|6466.9|6463.9|6467.3|6464.3|6464|6461|0
1661126400000|2022-08-22 00:00:00|6467.3|6464.3|6468.8|6465.8|6469.6|6466.6|6465.7|6462.7|0
1661126700000|2022-08-22 00:05:00|6469|6466|6469.7|6466.7|6470.4|6467.4|6468.5|6465.5|0
1661127000000|2022-08-22 00:10:00|6470.1|6467.1|6472|6469|6473.1|6470.1|6468.1|6465.1|0
1661127300000|2022-08-22 00:15:00|6472.2|6469.2|6476.8|6473.8|6480.3|6477.3|6472|6469|0
1661127600000|2022-08-22 00:20:00|6476.9|6473.9|6476.8|6473.8|6478.5|6475.5|6476.8|6473.8|0
1661127900000|2022-08-22 00:25:00|6475.1|6472.1|6472.5|6469.5|6475.1|6472.1|6471.7|6468.7|0
1661128200000|2022-08-22 00:30:00|6473.4|6470.4|6473.5|6470.5|6473.5|6470.5|6470|6467|0
1661128500000|2022-08-22 00:35:00|6475.2|6472.2|6478.5|6475.5|6480.3|6477.3|6475.2|6472.2|0
1661128800000|2022-08-22 00:40:00|6476.8|6473.8|6478.5|6475.5|6480.2|6477.2|6476.8|6473.8|0
1661129100000|2022-08-22 00:45:00|6478.4|6475.4|6478.5|6475.5|6478.5|6475.5|6476.7|6473.7|0
1661129400000|2022-08-22 00:50:00|6478.4|6475.4|6478.4|6475.4|6478.5|6475.5|6478.4|6475.4|0
1661129700000|2022-08-22 00:55:00|6478.5|6475.5|6471.7|6468.7|6478.5|6475.5|6471.6|6468.6|0
1661130000000|2022-08-22 01:00:00|6473.4|6470.4|6471.7|6468.7|6473.5|6470.5|6471.7|6468.7|0
1661130300000|2022-08-22 01:05:00|6471.8|6468.8|6471.7|6468.7|6473.4|6470.4|6470|6467|0
1661130600000|2022-08-22 01:10:00|6471.8|6468.8|6473.4|6470.4|6473.5|6470.5|6471.7|6468.7|0
1661130900000|2022-08-22 01:15:00|6475.1|6472.1|6475.1|6472.1|6475.1|6472.1|6473.4|6470.4|0
1661131200000|2022-08-22 01:20:00|6475.2|6472.2|6476.8|6473.8|6480.3|6477.3|6475.1|6472.1|0
1661131500000|2022-08-22 01:25:00|6476.9|6473.9|6480.2|6477.2|6482|6479|6476.8|6473.8|0
1661131800000|2022-08-22 01:30:00|6481.1|6478.1|6483.7|6480.7|6483.7|6480.7|6480.2|6477.2|0
1661132100000|2022-08-22 01:35:00|6483.6|6480.6|6483.4|6480.4|6484.5|6481.5|6481.7|6478.7|0
1661132400000|2022-08-22 01:40:00|6481.7|6478.7|6481.7|6478.7|6483.5|6480.5|6481.7|6478.7|0
1661132700000|2022-08-22 01:45:00|6480|6477|6480|6477|6480|6477|6480|6477|0
1661133000000|2022-08-22 01:50:00|6481.7|6478.7|6480|6477|6481.7|6478.7|6478.3|6475.3|0
1661133600000|2022-08-22 02:00:00|6478.3|6475.3|6480|6477|6480|6477|6478.3|6475.3|0
1661133900000|2022-08-22 02:05:00|6480.1|6477.1|6482.6|6479.6|6483.5|6480.5|6480|6477|0
1661134200000|2022-08-22 02:10:00|6481.8|6478.8|6481.8|6478.8|6483.6|6480.6|6481.7|6478.7|0
1661134500000|2022-08-22 02:15:00|6483.5|6480.5|6483.5|6480.5|6483.6|6480.6|6481.8|6478.8|0
1661134800000|2022-08-22 02:20:00|6483.6|6480.6|6485.2|6482.2|6487|6484|6483.6|6480.6|0
1661135100000|2022-08-22 02:25:00|6485.3|6482.3|6485.3|6482.3|6488.8|6485.8|6485.2|6482.2|0
1661135400000|2022-08-22 02:30:00|6487|6484|6488.7|6485.7|6488.7|6485.7|6487|6484|0
1661135700000|2022-08-22 02:35:00|6487|6484|6488.7|6485.7|6488.7|6485.7|6487|6484|0
1661136000000|2022-08-22 02:40:00|6487|6484|6488.7|6485.7|6488.7|6485.7|6487|6484|0
1661136300000|2022-08-22 02:45:00|6490.4|6487.4|6492.1|6489.1|6492.1|6489.1|6490.4|6487.4|0
1661136600000|2022-08-22 02:50:00|6492.2|6489.2|6495.3|6492.3|6497|6494|6491.8|6488.8|0
1661136900000|2022-08-22 02:55:00|6497|6494|6496.9|6493.9|6498.6|6495.6|6495.3|6492.3|0
1661137200000|2022-08-22 03:00:00|6495.2|6492.2|6493.3|6490.3|6495.2|6492.2|6493.3|6490.3|0
1661137500000|2022-08-22 03:05:00|6491.6|6488.6|6491.6|6488.6|6493.3|6490.3|6491.5|6488.5|0
1661137800000|2022-08-22 03:10:00|6493.3|6490.3|6491.6|6488.6|6493.3|6490.3|6491.5|6488.5|0
1661138100000|2022-08-22 03:15:00|6491.5|6488.5|6491.5|6488.5|6491.6|6488.6|6491.5|6488.5|0
1661138700000|2022-08-22 03:25:00|6489.8|6486.8|6491.5|6488.5|6491.5|6488.5|6489.8|6486.8|0
1661139000000|2022-08-22 03:30:00|6489.8|6486.8|6488|6485|6489.8|6486.8|6488|6485|0
1661139300000|2022-08-22 03:35:00|6487.9|6484.9|6487.7|6484.7|6489.6|6486.6|6487.7|6484.7|0
1661139600000|2022-08-22 03:40:00|6487.8|6484.8|6487.7|6484.7|6487.8|6484.8|6487.7|6484.7|0
1661139900000|2022-08-22 03:45:00|6486|6483|6485.9|6482.9|6487.5|6484.5|6485.8|6482.8|0
1661140200000|2022-08-22 03:50:00|6485.8|6482.8|6484.8|6481.8|6485.8|6482.8|6484.8|6481.8|0
1661140500000|2022-08-22 03:55:00|6484.9|6481.9|6486.5|6483.5|6486.5|6483.5|6484.8|6481.8|0
1661140800000|2022-08-22 04:00:00|6486.4|6483.4|6484.7|6481.7|6486.5|6483.5|6484.7|6481.7|0
1661141100000|2022-08-22 04:05:00|6484.8|6481.8|6483|6480|6484.8|6481.8|6483|6480|0
1661141400000|2022-08-22 04:10:00|6483.1|6480.1|6483.1|6480.1|6483.1|6480.1|6483.1|6480.1|0
1661141700000|2022-08-22 04:15:00|6481.4|6478.4|6483.3|6480.3|6483.3|6480.3|6481.4|6478.4|0
1661142000000|2022-08-22 04:20:00|6485|6482|6484.8|6481.8|6485|6482|6483.3|6480.3|0
1661142300000|2022-08-22 04:25:00|6483.1|6480.1|6483.1|6480.1|6483.1|6480.1|6483|6480|0
1661142600000|2022-08-22 04:30:00|6483|6480|6483|6480|6483.1|6480.1|6483|6480|0
1661143200000|2022-08-22 04:40:00|6481.3|6478.3|6479.6|6476.6|6481.3|6478.3|6479.6|6476.6|0
1661143500000|2022-08-22 04:45:00|6481.3|6478.3|6477.9|6474.9|6481.3|6478.3|6477.9|6474.9|0
1661143800000|2022-08-22 04:50:00|6476.2|6473.2|6477.9|6474.9|6477.9|6474.9|6476.2|6473.2|0
1661144100000|2022-08-22 04:55:00|6476.2|6473.2|6477.9|6474.9|6477.9|6474.9|6476.2|6473.2|0
1661144400000|2022-08-22 05:00:00|6479.6|6476.6|6478|6475|6479.7|6476.7|6477.9|6474.9|0
1661144700000|2022-08-22 05:05:00|6476.3|6473.3|6478|6475|6478|6475|6476.3|6473.3|0
1661145000000|2022-08-22 05:10:00|6476.3|6473.3|6476.2|6473.2|6476.3|6473.3|6474.5|6471.5|0
1661145300000|2022-08-22 05:15:00|6477.1|6474.1|6481.5|6478.5|6481.5|6478.5|6476.2|6473.2|0
1661145600000|2022-08-22 05:20:00|6481.4|6478.4|6479.7|6476.7|6483.2|6480.2|6479.7|6476.7|0
1661145900000|2022-08-22 05:25:00|6479.8|6476.8|6483.1|6480.1|6483.1|6480.1|6479.7|6476.7|0
1661146200000|2022-08-22 05:30:00|6482.3|6479.3|6481.2|6478.2|6484.7|6481.7|6481.2|6478.2|0
1661146500000|2022-08-22 05:35:00|6479.5|6476.5|6477.8|6474.8|6479.5|6476.5|6477.8|6474.8|0
1661146800000|2022-08-22 05:40:00|6477.7|6474.7|6476.5|6473.5|6479.5|6476.5|6476.3|6473.3|0
1661147100000|2022-08-22 05:45:00|6476.6|6473.6|6473.5|6470.5|6478.4|6475.4|6473.5|6470.5|0
1661147700000|2022-08-22 05:55:00|6471.8|6468.8|6471.8|6468.8|6473.5|6470.5|6471.8|6468.8|0
1661148000000|2022-08-22 06:00:00|6473.5|6470.5|6465|6463|6477|6475|6465|6463|390
1661148300000|2022-08-22 06:05:00|6464|6462|6458.2|6456.2|6465.5|6463.5|6458.2|6456.2|182
1661148600000|2022-08-22 06:10:00|6458.5|6456.5|6460|6458|6461.2|6459.2|6457.7|6455.7|80
1661148900000|2022-08-22 06:15:00|6459.7|6457.7|6468|6466|6469|6467|6458|6456|82
1661149200000|2022-08-22 06:20:00|6468.2|6466.2|6467|6465|6470|6468|6465.7|6463.7|99
1661149500000|2022-08-22 06:25:00|6467.2|6465.2|6461|6459|6468.5|6466.5|6459.5|6457.5|125
1661149800000|2022-08-22 06:30:00|6460.7|6458.7|6448.5|6446.5|6461|6459|6448.5|6446.5|268
1661150100000|2022-08-22 06:35:00|6448.2|6446.2|6448.5|6446.5|6452|6450|6447.5|6445.5|69
1661150400000|2022-08-22 06:40:00|6449.2|6447.2|6449.5|6447.5|6453.2|6451.2|6448.7|6446.7|66
1661150700000|2022-08-22 06:45:00|6450|6448|6450.5|6448.5|6452.5|6450.5|6447.7|6445.7|70
1661151000000|2022-08-22 06:50:00|6450.7|6448.7|6454.5|6452.5|6454.7|6452.7|6449.5|6447.5|105
1661151300000|2022-08-22 06:55:00|6455|6453|6459.2|6457.2|6459.2|6457.2|6453.5|6451.5|208
1661151600000|2022-08-22 07:00:00|6458.7|6457.7|6449|6448|6458.7|6457.7|6438|6437|2237
1661151900000|2022-08-22 07:05:00|6449.7|6448.7|6445.7|6444.7|6462|6461|6443.5|6442.5|1335
1661152200000|2022-08-22 07:10:00|6446|6445|6451|6450|6454.2|6453.2|6446|6445|914
1661152500000|2022-08-22 07:15:00|6451.2|6450.2|6445.5|6444.5|6454.7|6453.7|6445|6444|631
1661152800000|2022-08-22 07:20:00|6445.7|6444.7|6447.2|6446.2|6451|6450|6442.5|6441.5|483
1661153100000|2022-08-22 07:25:00|6447|6446|6426|6425|6448.5|6447.5|6424.7|6423.7|1041
1661153400000|2022-08-22 07:30:00|6426.5|6425.5|6415.2|6414.2|6426.7|6425.7|6412|6411|891
1661153700000|2022-08-22 07:35:00|6415|6414|6422.2|6421.2|6425.7|6424.7|6414.5|6413.5|791
1661154000000|2022-08-22 07:40:00|6422.5|6421.5|6417|6416|6425.2|6424.2|6415.2|6414.2|630
1661154300000|2022-08-22 07:45:00|6417.2|6416.2|6410|6409|6419|6418|6410|6409|745
1661154600000|2022-08-22 07:50:00|6410.2|6409.2|6404.2|6403.2|6410.2|6409.2|6399.2|6398.2|1003
1661154900000|2022-08-22 07:55:00|6404.5|6403.5|6398.2|6397.2|6405.7|6404.7|6396.5|6395.5|607
1661155200000|2022-08-22 08:00:00|6398.5|6397.5|6382.2|6381.2|6400.2|6399.2|6380.7|6379.7|839
1661155500000|2022-08-22 08:05:00|6382.5|6381.5|6381.2|6380.2|6387.2|6386.2|6379|6378|922
1661155800000|2022-08-22 08:10:00|6381.5|6380.5|6374|6373|6382.2|6381.2|6371.7|6370.7|880
1661156100000|2022-08-22 08:15:00|6374.2|6373.2|6378.2|6377.2|6381|6380|6371.2|6370.2|920
1661156400000|2022-08-22 08:20:00|6378.5|6377.5|6374.5|6373.5|6385.5|6384.5|6374.2|6373.2|1090
1661156700000|2022-08-22 08:25:00|6375|6374|6380.5|6379.5|6383.7|6382.7|6372.7|6371.7|566
1661157000000|2022-08-22 08:30:00|6380.2|6379.2|6371.5|6370.5|6384|6383|6369.2|6368.2|554
1661157300000|2022-08-22 08:35:00|6371.2|6370.2|6378.7|6377.7|6379.5|6378.5|6369.7|6368.7|502
1661157600000|2022-08-22 08:40:00|6378.5|6377.5|6378.5|6377.5|6381.5|6380.5|6372.5|6371.5|380
1661157900000|2022-08-22 08:45:00|6378.7|6377.7|6387.5|6386.5|6387.7|6386.7|6377.5|6376.5|466
1661158200000|2022-08-22 08:50:00|6387.7|6386.7|6390.7|6389.7|6392.5|6391.5|6386.2|6385.2|410
1661158500000|2022-08-22 08:55:00|6391|6390|6395|6394|6397.2|6396.2|6389|6388|397
1661158800000|2022-08-22 09:00:00|6394.7|6393.7|6389|6388|6395.2|6394.2|6387.5|6386.5|362
1661159100000|2022-08-22 09:05:00|6388.7|6387.7|6390.7|6389.7|6393|6392|6386.5|6385.5|286
1661159400000|2022-08-22 09:10:00|6391|6390|6393|6392|6396.2|6395.2|6389.5|6388.5|340
1661159700000|2022-08-22 09:15:00|6393.2|6392.2|6398.5|6397.5|6400.5|6399.5|6391.7|6390.7|378
1661160000000|2022-08-22 09:20:00|6399|6398|6393.2|6392.2|6399|6398|6392|6391|471
1661160300000|2022-08-22 09:25:00|6393.5|6392.5|6389|6388|6393.7|6392.7|6388.7|6387.7|249
1661160600000|2022-08-22 09:30:00|6388.7|6387.7|6380.7|6379.7|6388.7|6387.7|6380|6379|341
1661160900000|2022-08-22 09:35:00|6380.5|6379.5|6380.5|6379.5|6384.2|6383.2|6379.5|6378.5|403
1661161200000|2022-08-22 09:40:00|6380.7|6379.7|6386|6385|6386.7|6385.7|6379.5|6378.5|283
1661161500000|2022-08-22 09:45:00|6386.5|6385.5|6394.2|6393.2|6395.2|6394.2|6386|6385|325
1661161800000|2022-08-22 09:50:00|6394.5|6393.5|6400.7|6399.7|6401.2|6400.2|6394.2|6393.2|246
1661162100000|2022-08-22 09:55:00|6400.5|6399.5|6399.7|6398.7|6402|6401|6399|6398|289
1661162400000|2022-08-22 10:00:00|6400|6399|6399.2|6398.2|6405.5|6404.5|6399|6398|357
1661162700000|2022-08-22 10:05:00|6399|6398|6412|6411|6412|6411|6399|6398|491
1661163000000|2022-08-22 10:10:00|6412.2|6411.2|6417|6416|6423|6422|6411.5|6410.5|1137
1661163300000|2022-08-22 10:15:00|6416.7|6415.7|6422|6421|6423.5|6422.5|6416.7|6415.7|445
1661163600000|2022-08-22 10:20:00|6421.7|6420.7|6423|6422|6424|6423|6419|6418|359
1661163900000|2022-08-22 10:25:00|6423.2|6422.2|6418.5|6417.5|6423.5|6422.5|6417.2|6416.2|232
1661164200000|2022-08-22 10:30:00|6418.2|6417.2|6414.7|6413.7|6419|6418|6413.5|6412.5|419
1661164500000|2022-08-22 10:35:00|6414.5|6413.5|6419.5|6418.5|6420.5|6419.5|6413|6412|211
1661164800000|2022-08-22 10:40:00|6419.7|6418.7|6411|6410|6421|6420|6410|6409|280
1661165100000|2022-08-22 10:45:00|6411.2|6410.2|6416.7|6415.7|6416.7|6415.7|6408|6407|315
1661165400000|2022-08-22 10:50:00|6417|6416|6421.2|6420.2|6423.5|6422.5|6416.7|6415.7|410
1661165700000|2022-08-22 10:55:00|6421.5|6420.5|6415.2|6414.2|6422.7|6421.7|6414.2|6413.2|263
1661166000000|2022-08-22 11:00:00|6415|6414|6417.5|6416.5|6419.7|6418.7|6415|6414|209
1661166300000|2022-08-22 11:05:00|6418.5|6417.5|6414.5|6413.5|6421|6420|6414|6413|523
1661166600000|2022-08-22 11:10:00|6415|6414|6417.2|6416.2|6420.2|6419.2|6414.5|6413.5|271
1661166900000|2022-08-22 11:15:00|6417.5|6416.5|6419|6418|6421|6420|6416.7|6415.7|243
1661167200000|2022-08-22 11:20:00|6419.2|6418.2|6420.5|6419.5|6426|6425|6419|6418|258
1661167500000|2022-08-22 11:25:00|6420.2|6419.2|6418.2|6417.2|6420.2|6419.2|6415|6414|257
1661167800000|2022-08-22 11:30:00|6418|6417|6409|6408|6418.2|6417.2|6409|6408|278
1661168100000|2022-08-22 11:35:00|6408|6407|6407.5|6406.5|6408|6407|6404|6403|406
1661168400000|2022-08-22 11:40:00|6406.8|6405.8|6406.8|6405.8|6407.5|6406.5|6402.3|6401.3|187
1661168700000|2022-08-22 11:45:00|6406.5|6405.5|6403|6402|6407.3|6406.3|6401.8|6400.8|241
1661169000000|2022-08-22 11:50:00|6402.8|6401.8|6402.5|6401.5|6405.5|6404.5|6399.8|6398.8|348
1661169300000|2022-08-22 11:55:00|6403|6402|6405.5|6404.5|6406.8|6405.8|6400.3|6399.3|157
1661169600000|2022-08-22 12:00:00|6405|6404|6400.5|6399.5|6407|6406|6400.3|6399.3|201
1661169900000|2022-08-22 12:05:00|6400.8|6399.8|6401.8|6400.8|6404.5|6403.5|6398.8|6397.8|215
1661170200000|2022-08-22 12:10:00|6402|6401|6397.5|6396.5|6402|6401|6396.3|6395.3|276
1661170500000|2022-08-22 12:15:00|6397.8|6396.8|6400.3|6399.3|6401.3|6400.3|6397.3|6396.3|176
1661170800000|2022-08-22 12:20:00|6399.8|6398.8|6401.3|6400.3|6403.5|6402.5|6399.5|6398.5|171
1661171100000|2022-08-22 12:25:00|6400.3|6399.3|6395.8|6394.8|6400.3|6399.3|6393.3|6392.3|272
1661171400000|2022-08-22 12:30:00|6396.3|6395.3|6395.8|6394.8|6400.8|6399.8|6394.3|6393.3|268
1661171700000|2022-08-22 12:35:00|6395.5|6394.5|6392|6391|6395.5|6394.5|6390.8|6389.8|303
1661172000000|2022-08-22 12:40:00|6391.8|6390.8|6388.5|6387.5|6395.8|6394.8|6388|6387|217
1661172300000|2022-08-22 12:45:00|6388.8|6387.8|6391.5|6390.5|6392.3|6391.3|6385.3|6384.3|208
1661172600000|2022-08-22 12:50:00|6391.3|6390.3|6391.8|6390.8|6394.8|6393.8|6389.8|6388.8|252
1661172900000|2022-08-22 12:55:00|6392|6391|6390.3|6389.3|6393.8|6392.8|6388.3|6387.3|239
1661173200000|2022-08-22 13:00:00|6390.5|6389.5|6391.8|6390.8|6392.8|6391.8|6386.5|6385.5|248
1661173500000|2022-08-22 13:05:00|6392|6391|6395.3|6394.3|6395.5|6394.5|6391|6390|137
1661173800000|2022-08-22 13:10:00|6395|6394|6391.8|6390.8|6397.3|6396.3|6389.8|6388.8|243
1661174100000|2022-08-22 13:15:00|6391.5|6390.5|6384|6383|6391.8|6390.8|6383.8|6382.8|213
1661174400000|2022-08-22 13:20:00|6383.8|6382.8|6382.3|6381.3|6385.3|6384.3|6379.3|6378.3|301
1661174700000|2022-08-22 13:25:00|6382|6381|6380.8|6379.8|6386.3|6385.3|6380.5|6379.5|270
1661175000000|2022-08-22 13:30:00|6380.5|6379.5|6368.8|6367.8|6382|6381|6368.3|6367.3|841
1661175300000|2022-08-22 13:35:00|6369|6368|6373.3|6372.3|6376|6375|6365.3|6364.3|803
1661175600000|2022-08-22 13:40:00|6373.8|6372.8|6377|6376|6379.8|6378.8|6367|6366|653
1661175900000|2022-08-22 13:45:00|6376.5|6375.5|6359.3|6358.3|6377.5|6376.5|6358.5|6357.5|811
1661176200000|2022-08-22 13:50:00|6359|6358|6367|6366|6367.8|6366.8|6357.3|6356.3|637
1661176500000|2022-08-22 13:55:00|6366.8|6365.8|6375.5|6374.5|6378.8|6377.8|6366.5|6365.5|455
1661176800000|2022-08-22 14:00:00|6375|6374|6378|6377|6378.5|6377.5|6371.5|6370.5|618
1661177100000|2022-08-22 14:05:00|6378.3|6377.3|6377.3|6376.3|6378.5|6377.5|6373.3|6372.3|526
1661177400000|2022-08-22 14:10:00|6377.2|6376.2|6373.2|6372.2|6379.9|6378.9|6371.2|6370.2|399
1661177700000|2022-08-22 14:15:00|6372.9|6371.9|6364.2|6363.2|6373.9|6372.9|6361.7|6360.7|541
1661178000000|2022-08-22 14:20:00|6364.4|6363.4|6356.2|6355.2|6364.4|6363.4|6355.9|6354.9|572
1661178300000|2022-08-22 14:25:00|6355.9|6354.9|6355.9|6354.9|6361.2|6360.2|6354.7|6353.7|406
1661178600000|2022-08-22 14:30:00|6356.2|6355.2|6353.4|6352.4|6358.9|6357.9|6352.4|6351.4|417
1661178900000|2022-08-22 14:35:00|6353.2|6352.2|6359.4|6358.4|6359.9|6358.9|6353.2|6352.2|521
1661179200000|2022-08-22 14:40:00|6359.2|6358.2|6363.2|6362.2|6366.7|6365.7|6357.2|6356.2|368
1661179500000|2022-08-22 14:45:00|6362.9|6361.9|6363.7|6362.7|6364.2|6363.2|6359.7|6358.7|371
1661179800000|2022-08-22 14:50:00|6363.4|6362.4|6358.7|6357.7|6363.9|6362.9|6356.7|6355.7|375
1661180100000|2022-08-22 14:55:00|6358.4|6357.4|6357.7|6356.7|6360.2|6359.2|6355.7|6354.7|373
1661180400000|2022-08-22 15:00:00|6357.4|6356.4|6368.4|6367.4|6368.7|6367.7|6357.2|6356.2|455
1661180700000|2022-08-22 15:05:00|6368.7|6367.7|6370.2|6369.2|6371.4|6370.4|6367.7|6366.7|448
1661181000000|2022-08-22 15:10:00|6370.4|6369.4|6372.2|6371.2|6372.7|6371.7|6365.7|6364.7|462
1661181300000|2022-08-22 15:15:00|6371.9|6370.9|6373.4|6372.4|6374.9|6373.9|6371.2|6370.2|529
1661181600000|2022-08-22 15:20:00|6373.7|6372.7|6373.4|6372.4|6376.7|6375.7|6372.2|6371.2|583
1661181900000|2022-08-22 15:25:00|6373.2|6372.2|6368.7|6367.7|6377.7|6376.7|6368.7|6367.7|837
1661182200000|2022-08-22 15:30:00|6369.2|6367.2|6377.2|6375.2|6378.2|6376.2|6365.9|6363.9|3249
1661182500000|2022-08-22 15:35:00|6377.7|6375.7|6375.7|6373.7|6380.2|6378.2|6373.2|6371.2|1719
1661182800000|2022-08-22 15:40:00|6375.9|6373.9|6378.4|6376.4|6383.4|6381.4|6375.9|6373.9|325
1661183100000|2022-08-22 15:45:00|6378.2|6376.2|6376.9|6374.9|6380.7|6378.7|6374.9|6372.9|1031
1661183400000|2022-08-22 15:50:00|6377.2|6375.2|6380.4|6378.4|6381.9|6379.9|6377.2|6375.2|106
1661183700000|2022-08-22 15:55:00|6380.2|6378.2|6379.9|6377.9|6382.2|6380.2|6378.2|6376.2|148
1661184000000|2022-08-22 16:00:00|6380.2|6378.2|6383.4|6381.4|6385.4|6383.4|6379.2|6377.2|136
1661184300000|2022-08-22 16:05:00|6383.7|6381.7|6378.9|6376.9|6385.4|6383.4|6378.7|6376.7|111
1661184600000|2022-08-22 16:10:00|6378.7|6376.7|6377.9|6375.9|6381.2|6379.2|6377.2|6375.2|117
1661184900000|2022-08-22 16:15:00|6377.7|6375.7|6378.7|6376.7|6379.4|6377.4|6376.4|6374.4|86
1661185200000|2022-08-22 16:20:00|6378.4|6376.4|6382.9|6380.9|6383.4|6381.4|6378.2|6376.2|171
1661185500000|2022-08-22 16:25:00|6382.7|6380.7|6378.9|6376.9|6385.2|6383.2|6376.9|6374.9|121
1661185800000|2022-08-22 16:30:00|6378.7|6376.7|6378.7|6376.7|6380.4|6378.4|6377.7|6375.7|21
1661186100000|2022-08-22 16:35:00|6378.9|6376.9|6381.9|6379.9|6382.4|6380.4|6378.4|6376.4|46
1661186400000|2022-08-22 16:40:00|6381.7|6379.7|6377.2|6375.2|6381.7|6379.7|6376.7|6374.7|37
1661186700000|2022-08-22 16:45:00|6377.4|6375.4|6379.4|6377.4|6380.7|6378.7|6374.9|6372.9|57
1661187000000|2022-08-22 16:50:00|6379.7|6377.7|6381.4|6379.4|6381.9|6379.9|6378.4|6376.4|33
1661187300000|2022-08-22 16:55:00|6381.7|6379.7|6382.2|6380.2|6382.4|6380.4|6379.9|6377.9|65
1661187600000|2022-08-22 17:00:00|6381.9|6379.9|6379.2|6377.2|6384.2|6382.2|6378.7|6376.7|58
1661187900000|2022-08-22 17:05:00|6378.9|6376.9|6378.4|6376.4|6379.9|6377.9|6378.2|6376.2|26
1661188200000|2022-08-22 17:10:00|6378.2|6376.2|6377.9|6375.9|6378.9|6376.9|6374.7|6372.7|59
1661188500000|2022-08-22 17:15:00|6378.2|6376.2|6376.4|6374.4|6378.9|6376.9|6374.7|6372.7|64
1661188800000|2022-08-22 17:20:00|6376.2|6374.2|6373.4|6371.4|6377.4|6375.4|6372.7|6370.7|48
1661189100000|2022-08-22 17:25:00|6373.2|6371.2|6370.9|6368.9|6373.9|6371.9|6370.7|6368.7|42
1661189400000|2022-08-22 17:30:00|6370.7|6368.7|6363.9|6361.9|6371.4|6369.4|6363.9|6361.9|77
1661189700000|2022-08-22 17:35:00|6363.7|6361.7|6363.4|6361.4|6366.2|6364.2|6362.2|6360.2|78
1661190000000|2022-08-22 17:40:00|6363.9|6361.9|6364.4|6362.4|6365.7|6363.7|6363.9|6361.9|20
1661190300000|2022-08-22 17:45:00|6364.2|6362.2|6362.7|6360.7|6365.7|6363.7|6362.4|6360.4|57
1661190600000|2022-08-22 17:50:00|6362.4|6360.4|6361.7|6359.7|6363.7|6361.7|6360.7|6358.7|75
1661190900000|2022-08-22 17:55:00|6361.4|6359.4|6360.2|6358.2|6361.7|6359.7|6359.7|6357.7|32
1661191200000|2022-08-22 18:00:00|6359.9|6357.9|6359.4|6357.4|6361.9|6359.9|6359.4|6357.4|31
1661191500000|2022-08-22 18:05:00|6359.2|6357.2|6357.4|6355.4|6361.7|6359.7|6357.2|6355.2|83
1661191800000|2022-08-22 18:10:00|6357.2|6355.2|6360.9|6358.9|6361.2|6359.2|6356.2|6354.2|28
1661192100000|2022-08-22 18:15:00|6360.7|6358.7|6362.2|6360.2|6362.4|6360.4|6358.7|6356.7|24
1661192400000|2022-08-22 18:20:00|6361.9|6359.9|6361.4|6359.4|6363.4|6361.4|6360.9|6358.9|21
1661192700000|2022-08-22 18:25:00|6361.2|6359.2|6361.9|6359.9|6363.4|6361.4|6360.9|6358.9|21
1661193000000|2022-08-22 18:30:00|6361.7|6359.7|6360.2|6358.2|6362.4|6360.4|6359.2|6357.2|36
1661193300000|2022-08-22 18:35:00|6360.4|6358.4|6359.2|6357.2|6361.7|6359.7|6358.7|6356.7|19
1661193600000|2022-08-22 18:40:00|6358.9|6356.9|6357.4|6355.4|6359.2|6357.2|6357.2|6355.2|26
1661193900000|2022-08-22 18:45:00|6357.2|6355.2|6359.7|6357.7|6360.2|6358.2|6356.7|6354.7|35
1661194200000|2022-08-22 18:50:00|6359.4|6357.4|6358.4|6356.4|6361.4|6359.4|6357.4|6355.4|58
1661194500000|2022-08-22 18:55:00|6358.7|6356.7|6360.2|6358.2|6360.9|6358.9|6356.4|6354.4|78
1661194800000|2022-08-22 19:00:00|6360.4|6358.4|6363.2|6361.2|6366.7|6364.7|6360.2|6358.2|65
1661195100000|2022-08-22 19:05:00|6362.9|6360.9|6364.2|6362.2|6364.9|6362.9|6361.9|6359.9|57
1661195400000|2022-08-22 19:10:00|6364.4|6362.4|6366.4|6364.4|6367.9|6365.9|6364.4|6362.4|61
1661195700000|2022-08-22 19:15:00|6366.7|6364.7|6360.9|6358.9|6368.4|6366.4|6360.9|6358.9|40
1661196000000|2022-08-22 19:20:00|6361.2|6359.2|6362.9|6360.9|6363.4|6361.4|6359.2|6357.2|29
1661196300000|2022-08-22 19:25:00|6363.2|6361.2|6358.4|6356.4|6364.9|6362.9|6357.9|6355.9|39
1661196600000|2022-08-22 19:30:00|6358.2|6356.2|6353.9|6351.9|6360.9|6358.9|6353.9|6351.9|93
1661196900000|2022-08-22 19:35:00|6353.7|6351.7|6356.9|6354.9|6358.2|6356.2|6353.7|6351.7|40
1661197200000|2022-08-22 19:40:00|6356.7|6354.7|6349.2|6347.2|6356.7|6354.7|6349.2|6347.2|198
1661197500000|2022-08-22 19:45:00|6349.4|6347.4|6353.9|6351.9|6354.2|6352.2|6348.9|6346.9|173
1661197800000|2022-08-22 19:50:00|6353.7|6351.7|6357.7|6355.7|6363.7|6361.7|6353.4|6351.4|170
1661198100000|2022-08-22 19:55:00|6357.4|6355.4|6361.9|6359.9|6363.4|6361.4|6357.4|6355.4|203
1661198400000|2022-08-22 20:00:00|6364.6|6360.6|6365.6|6361.6|6366.7|6362.7|6363.2|6359.2|0
1661198700000|2022-08-22 20:05:00|6365.3|6361.3|6365.7|6361.7|6366.7|6362.7|6364.3|6360.3|0
1661199000000|2022-08-22 20:10:00|6365.3|6361.3|6366.9|6362.9|6368|6364|6365|6361|0
1661199300000|2022-08-22 20:15:00|6367.3|6363.3|6366.3|6362.3|6367.3|6363.3|6364.8|6360.8|0
1661199600000|2022-08-22 20:20:00|6365.9|6361.9|6368.7|6364.7|6368.7|6364.7|6365.9|6361.9|0
1661199900000|2022-08-22 20:25:00|6368.4|6364.4|6368.7|6364.7|6369.4|6365.4|6368|6364|0
1661200200000|2022-08-22 20:30:00|6369|6365|6369|6365|6369.7|6365.7|6368.3|6364.3|0
1661200500000|2022-08-22 20:35:00|6369.4|6365.4|6368.8|6364.8|6369.8|6365.8|6368.4|6364.4|0
1661200800000|2022-08-22 20:40:00|6368.9|6364.9|6368.8|6364.8|6369.5|6365.5|6368.4|6364.4|0
1661201100000|2022-08-22 20:45:00|6369.1|6365.1|6369.8|6365.8|6369.8|6365.8|6368.4|6364.4|0
1661201400000|2022-08-22 20:50:00|6369.6|6365.6|6369.7|6365.7|6369.9|6365.9|6369.2|6365.2|0
1661201700000|2022-08-22 20:55:00|6369.5|6365.5|6369.2|6365.2|6370.2|6366.2|6368.8|6364.8|0
1661202000000|2022-08-22 21:00:00|6369.1|6365.1|6369.4|6365.4|6369.4|6365.4|6368.5|6364.5|0
1661202300000|2022-08-22 21:05:00|6369.2|6365.2|6368.3|6364.3|6369.6|6365.6|6368.3|6364.3|0
1661202600000|2022-08-22 21:10:00|6368.4|6364.4|6369.4|6365.4|6369.4|6365.4|6368.2|6364.2|0
1661202900000|2022-08-22 21:15:00|6369.2|6365.2|6369.6|6365.6|6369.6|6365.6|6369.2|6365.2|0
1661203200000|2022-08-22 21:20:00|6369.4|6365.4|6369.6|6365.6|6369.6|6365.6|6369.4|6365.4|0
1661203500000|2022-08-22 21:25:00|6369.5|6365.5|6369.4|6365.4|6369.5|6365.5|6369.4|6365.4|0
1661204100000|2022-08-22 21:35:00|6369.6|6365.6|6369.9|6365.9|6369.9|6365.9|6369.6|6365.6|0
1661204400000|2022-08-22 21:40:00|6369.7|6365.7|6369.8|6365.8|6369.9|6365.9|6369.4|6365.4|0
1661204700000|2022-08-22 21:45:00|6369.9|6365.9|6369.4|6365.4|6369.9|6365.9|6369.4|6365.4|0
1661205000000|2022-08-22 21:50:00|6369.7|6365.7|6369.6|6365.6|6369.7|6365.7|6369.6|6365.6|0
1661205300000|2022-08-22 21:55:00|6369.2|6365.2|6369.7|6365.7|6369.9|6365.9|6369.2|6365.2|0
1661205600000|2022-08-22 22:00:00|6370.1|6366.1|6367.1|6363.1|6370.8|6366.8|6365.7|6361.7|0
1661205900000|2022-08-22 22:05:00|6366.8|6362.8|6370.3|6366.3|6370.3|6366.3|6366.8|6362.8|0
1661206200000|2022-08-22 22:10:00|6370.2|6366.2|6369.7|6365.7|6370.3|6366.3|6369.2|6365.2|0
1661206500000|2022-08-22 22:15:00|6369.9|6365.9|6368.2|6364.2|6369.9|6365.9|6367.8|6363.8|0
1661206800000|2022-08-22 22:20:00|6368.5|6364.5|6369.2|6365.2|6369.4|6365.4|6367.6|6363.6|0
1661207100000|2022-08-22 22:25:00|6369.6|6365.6|6369.5|6365.5|6370.6|6366.6|6369.5|6365.5|0
1661207400000|2022-08-22 22:30:00|6369.7|6365.7|6371.5|6367.5|6371.5|6367.5|6369.2|6365.2|0
1661207700000|2022-08-22 22:35:00|6371.3|6367.3|6372.6|6368.6|6372.9|6368.9|6371.3|6367.3|0
1661208000000|2022-08-22 22:40:00|6372.7|6368.7|6373.3|6369.3|6373.3|6369.3|6371.9|6367.9|0
1661208300000|2022-08-22 22:45:00|6373.2|6369.2|6373.6|6369.6|6374|6370|6372.2|6368.2|0
1661208600000|2022-08-22 22:50:00|6373.7|6369.7|6372.9|6368.9|6374.3|6370.3|6372.2|6368.2|0
1661208900000|2022-08-22 22:55:00|6372.7|6368.7|6372.6|6368.6|6373.3|6369.3|6372.6|6368.6|0
1661209200000|2022-08-22 23:00:00|6372.8|6368.8|6372.9|6368.9|6373.3|6369.3|6371.5|6367.5|0
1661209500000|2022-08-22 23:05:00|6372.8|6368.8|6372.9|6368.9|6373.6|6369.6|6372.4|6368.4|0
1661209800000|2022-08-22 23:10:00|6373.6|6369.6|6374.3|6370.3|6374.7|6370.7|6373.3|6369.3|0
1661210100000|2022-08-22 23:15:00|6373.8|6370.8|6373.8|6370.8|6374.5|6371.5|6373.5|6370.5|0
1661210400000|2022-08-22 23:20:00|6374|6371|6374.5|6371.5|6374.5|6371.5|6373.5|6370.5|0
1661210700000|2022-08-22 23:25:00|6374.3|6371.3|6372.1|6369.1|6374.5|6371.5|6371.4|6368.4|0
1661211000000|2022-08-22 23:30:00|6372.4|6369.4|6374.2|6371.2|6374.2|6371.2|6371|6368|0
1661211300000|2022-08-22 23:35:00|6374|6371|6374.2|6371.2|6375.2|6372.2|6373.8|6370.8|0
1661211600000|2022-08-22 23:40:00|6374.3|6371.3|6374.2|6371.2|6374.5|6371.5|6373.8|6370.8|0
1661211900000|2022-08-22 23:45:00|6373.8|6370.8|6375.8|6372.8|6376|6373|6373.5|6370.5|0
1661212200000|2022-08-22 23:50:00|6375.5|6372.5|6377.4|6374.4|6377.4|6374.4|6375.1|6372.1|0
1661212500000|2022-08-22 23:55:00|6377.7|6374.7|6377.7|6374.7|6378.4|6375.4|6376.7|6373.7|0
1661212800000|2022-08-23 00:00:00|6378.1|6375.1|6374.9|6371.9|6378.4|6375.4|6374.5|6371.5|0
1661213100000|2022-08-23 00:05:00|6374.7|6371.7|6375.1|6372.1|6377|6374|6374.5|6371.5|0
1661213400000|2022-08-23 00:10:00|6374.9|6371.9|6374.9|6371.9|6375.2|6372.2|6374.5|6371.5|0
1661213700000|2022-08-23 00:15:00|6375.2|6372.2|6380.4|6377.4|6380.4|6377.4|6371.6|6368.6|0
1661214000000|2022-08-23 00:20:00|6382.1|6379.1|6378.6|6375.6|6383.8|6380.8|6378.6|6375.6|0
1661214300000|2022-08-23 00:25:00|6380.3|6377.3|6383.7|6380.7|6383.7|6380.7|6376.9|6373.9|0
1661214600000|2022-08-23 00:30:00|6382|6379|6380.3|6377.3|6382|6379|6378.5|6375.5|0
1661214900000|2022-08-23 00:35:00|6381.1|6378.1|6378.5|6375.5|6382|6379|6378.5|6375.5|0
1661215200000|2022-08-23 00:40:00|6378.6|6375.6|6377.6|6374.6|6378.6|6375.6|6376.8|6373.8|0
1661215500000|2022-08-23 00:45:00|6377.7|6374.7|6380.2|6377.2|6380.2|6377.2|6377.7|6374.7|0
1661215800000|2022-08-23 00:50:00|6378.5|6375.5|6373.3|6370.3|6378.5|6375.5|6373.3|6370.3|0
1661216100000|2022-08-23 00:55:00|6374.1|6371.1|6371.5|6368.5|6375|6372|6369.8|6366.8|0
1661216400000|2022-08-23 01:00:00|6369.8|6366.8|6371.5|6368.5|6371.6|6368.6|6369.8|6366.8|0
1661216700000|2022-08-23 01:05:00|6371.6|6368.6|6376.8|6373.8|6376.8|6373.8|6371.6|6368.6|0
1661217000000|2022-08-23 01:10:00|6376.7|6373.7|6376.8|6373.8|6376.8|6373.8|6373.3|6370.3|0
1661217300000|2022-08-23 01:15:00|6378.5|6375.5|6376.8|6373.8|6378.5|6375.5|6375|6372|0
1661217600000|2022-08-23 01:20:00|6376.9|6373.9|6378.6|6375.6|6380.3|6377.3|6376.9|6373.9|0
1661217900000|2022-08-23 01:25:00|6376.9|6373.9|6378.6|6375.6|6378.6|6375.6|6376.9|6373.9|0
1661218200000|2022-08-23 01:30:00|6376.9|6373.9|6378.6|6375.6|6378.6|6375.6|6376.9|6373.9|0
1661218500000|2022-08-23 01:35:00|6376.9|6373.9|6371.8|6368.8|6378.6|6375.6|6369.9|6366.9|0
1661218800000|2022-08-23 01:40:00|6373.5|6370.5|6373.4|6370.4|6375.2|6372.2|6371.7|6368.7|0
1661219100000|2022-08-23 01:45:00|6371.7|6368.7|6375.2|6372.2|6376.9|6373.9|6371.7|6368.7|0
1661219400000|2022-08-23 01:50:00|6373.5|6370.5|6373.5|6370.5|6375.2|6372.2|6371.7|6368.7|0
1661219700000|2022-08-23 01:55:00|6371.8|6368.8|6369.8|6366.8|6373.5|6370.5|6369.8|6366.8|0
1661220000000|2022-08-23 02:00:00|6371.5|6368.5|6374.5|6371.5|6374.7|6371.7|6371.3|6368.3|0
1661220300000|2022-08-23 02:05:00|6373.7|6370.7|6374.4|6371.4|6377.9|6374.9|6373.7|6370.7|0
1661220600000|2022-08-23 02:10:00|6372.7|6369.7|6372.5|6369.5|6374.4|6371.4|6372.5|6369.5|0
1661220900000|2022-08-23 02:15:00|6373.4|6370.4|6372.5|6369.5|6374.3|6371.3|6370.8|6367.8|0
1661221200000|2022-08-23 02:20:00|6370.8|6367.8|6372.5|6369.5|6372.5|6369.5|6370.8|6367.8|0
1661221800000|2022-08-23 02:30:00|6374.2|6371.2|6374.2|6371.2|6374.2|6371.2|6374.2|6371.2|0
1661222100000|2022-08-23 02:35:00|6375.9|6372.9|6375.9|6372.9|6377.7|6374.7|6375.9|6372.9|0
1661222400000|2022-08-23 02:40:00|6374.2|6371.2|6374.2|6371.2|6375.9|6372.9|6374.2|6371.2|0
1661222700000|2022-08-23 02:45:00|6375.9|6372.9|6381.1|6378.1|6381.1|6378.1|6375.9|6372.9|0
1661223000000|2022-08-23 02:50:00|6381.2|6378.2|6379.3|6376.3|6381.2|6378.2|6379.2|6376.2|0
1661223300000|2022-08-23 02:55:00|6379.2|6376.2|6379.3|6376.3|6379.3|6376.3|6377.5|6374.5|0
1661223600000|2022-08-23 03:00:00|6380.1|6377.1|6377.5|6374.5|6381|6378|6377.5|6374.5|0
1661223900000|2022-08-23 03:05:00|6379.2|6376.2|6377.4|6374.4|6379.2|6376.2|6377.4|6374.4|0
1661224200000|2022-08-23 03:10:00|6377.5|6374.5|6379.1|6376.1|6379.2|6376.2|6377.3|6374.3|0
1661224500000|2022-08-23 03:15:00|6379|6376|6377.3|6374.3|6379.1|6376.1|6377.3|6374.3|0
1661224800000|2022-08-23 03:20:00|6377.4|6374.4|6380.6|6377.6|6380.8|6377.8|6377.4|6374.4|0
1661225100000|2022-08-23 03:25:00|6378.9|6375.9|6377.2|6374.2|6378.9|6375.9|6377.2|6374.2|0
1661225400000|2022-08-23 03:30:00|6378.8|6375.8|6377.1|6374.1|6378.9|6375.9|6375.4|6372.4|0
1661225700000|2022-08-23 03:35:00|6377.2|6374.2|6377.1|6374.1|6377.2|6374.2|6375.4|6372.4|0
1661226000000|2022-08-23 03:40:00|6376.3|6373.3|6377.1|6374.1|6377.1|6374.1|6376.3|6373.3|0
1661226300000|2022-08-23 03:45:00|6376.2|6373.2|6375.4|6372.4|6377.1|6374.1|6375.4|6372.4|0
1661226600000|2022-08-23 03:50:00|6373.7|6370.7|6373.7|6370.7|6373.7|6370.7|6373.7|6370.7|0
1661226900000|2022-08-23 03:55:00|6375.4|6372.4|6373.7|6370.7|6375.4|6372.4|6373.7|6370.7|0
1661227200000|2022-08-23 04:00:00|6375.4|6372.4|6373.6|6370.6|6375.4|6372.4|6371.9|6368.9|0
1661227500000|2022-08-23 04:05:00|6371.9|6368.9|6371.9|6368.9|6371.9|6368.9|6371.9|6368.9|0
1661227800000|2022-08-23 04:10:00|6371.8|6368.8|6371.8|6368.8|6371.9|6368.9|6371.8|6368.8|0
1661228100000|2022-08-23 04:15:00|6370.1|6367.1|6370.1|6367.1|6370.1|6367.1|6370.1|6367.1|0
1661228400000|2022-08-23 04:20:00|6371.8|6368.8|6371.8|6368.8|6371.8|6368.8|6370.1|6367.1|0
1661229000000|2022-08-23 04:30:00|6373.5|6370.5|6373.5|6370.5|6373.5|6370.5|6371.8|6368.8|0
1661229300000|2022-08-23 04:35:00|6371.8|6368.8|6371.8|6368.8|6371.8|6368.8|6371.8|6368.8|0
1661229600000|2022-08-23 04:40:00|6371.7|6368.7|6371.8|6368.8|6371.8|6368.8|6371.7|6368.7|0
1661229900000|2022-08-23 04:45:00|6371.7|6368.7|6370|6367|6371.7|6368.7|6370|6367|0
1661230200000|2022-08-23 04:50:00|6368.3|6365.3|6368.2|6365.2|6370|6367|6368.2|6365.2|0
1661230500000|2022-08-23 04:55:00|6366.5|6363.5|6366.5|6363.5|6368.2|6365.2|6364.7|6361.7|0
1661230800000|2022-08-23 05:00:00|6365.6|6362.6|6366.4|6363.4|6368.2|6365.2|6365.5|6362.5|0
1661231100000|2022-08-23 05:05:00|6364.7|6361.7|6361.1|6358.1|6364.7|6361.7|6359.4|6356.4|0
1661231400000|2022-08-23 05:10:00|6362.8|6359.8|6362.6|6359.6|6362.8|6359.8|6361|6358|0
1661231700000|2022-08-23 05:15:00|6360.9|6357.9|6359.2|6356.2|6361.8|6358.8|6355.7|6352.7|0
1661232000000|2022-08-23 05:20:00|6358.3|6355.3|6357.3|6354.3|6359.2|6356.2|6355.6|6352.6|0
1661232300000|2022-08-23 05:25:00|6357.2|6354.2|6359.2|6356.2|6359.2|6356.2|6357.2|6354.2|0
1661232600000|2022-08-23 05:30:00|6359.3|6356.3|6354.1|6351.1|6359.3|6356.3|6354.1|6351.1|0
1661232900000|2022-08-23 05:35:00|6354|6351|6356.6|6353.6|6359.2|6356.2|6354|6351|0
1661233200000|2022-08-23 05:40:00|6357.4|6354.4|6360.8|6357.8|6362.6|6359.6|6357.4|6354.4|0
1661233500000|2022-08-23 05:45:00|6359.1|6356.1|6359.6|6356.6|6360.8|6357.8|6358.7|6355.7|0
1661233800000|2022-08-23 05:50:00|6358.7|6355.7|6360.5|6357.5|6362.2|6359.2|6358.7|6355.7|0
1661234100000|2022-08-23 05:55:00|6360.4|6357.4|6358.7|6355.7|6362.2|6359.2|6358.7|6355.7|0
1661234400000|2022-08-23 06:00:00|6358.8|6355.8|6364.2|6362.2|6368.7|6366.7|6354.4|6352.4|253
1661234700000|2022-08-23 06:05:00|6363.9|6361.9|6352.4|6350.4|6367.2|6365.2|6351.7|6349.7|162
1661235000000|2022-08-23 06:10:00|6352.7|6350.7|6345.2|6343.2|6354.9|6352.9|6342.9|6340.9|122
1661235300000|2022-08-23 06:15:00|6344.9|6342.9|6344.4|6342.4|6347.7|6345.7|6344.4|6342.4|59
1661235600000|2022-08-23 06:20:00|6344.9|6342.9|6341.4|6339.4|6345.7|6343.7|6339.4|6337.4|129
1661235900000|2022-08-23 06:25:00|6342.7|6340.7|6333.9|6331.9|6342.7|6340.7|6333.9|6331.9|169
1661236200000|2022-08-23 06:30:00|6334.2|6332.2|6330.7|6328.7|6335.9|6333.9|6329.4|6327.4|151
1661236500000|2022-08-23 06:35:00|6330.9|6328.9|6321.7|6319.7|6331.9|6329.9|6321.7|6319.7|164
1661236800000|2022-08-23 06:40:00|6321.9|6319.9|6328.4|6326.4|6328.7|6326.7|6321.9|6319.9|128
1661237100000|2022-08-23 06:45:00|6328.2|6326.2|6330.2|6328.2|6330.9|6328.9|6324.7|6322.7|75
1661237400000|2022-08-23 06:50:00|6330.4|6328.4|6337.4|6335.4|6339.4|6337.4|6329.7|6327.7|116
1661237700000|2022-08-23 06:55:00|6337.7|6335.7|6332.7|6330.7|6340.4|6338.4|6332.2|6330.2|299
1661238000000|2022-08-23 07:00:00|6333.9|6331.9|6347.9|6346.9|6348.7|6347.7|6328.9|6327.9|1891
1661238300000|2022-08-23 07:05:00|6349.9|6348.9|6353.7|6352.7|6359.7|6358.7|6346.4|6345.4|1594
1661238600000|2022-08-23 07:10:00|6353.9|6352.9|6350.2|6349.2|6357.2|6356.2|6346.7|6345.7|1382
1661238900000|2022-08-23 07:15:00|6342.9|6341.9|6356.4|6355.4|6364.4|6363.4|6341.7|6340.7|1169
1661239200000|2022-08-23 07:20:00|6356.7|6355.7|6371.9|6370.9|6373.4|6372.4|6356.2|6355.2|891
1661239500000|2022-08-23 07:25:00|6372.2|6371.2|6370.2|6369.2|6376.2|6375.2|6365.7|6364.7|583
1661239800000|2022-08-23 07:30:00|6370.4|6369.4|6363.4|6362.4|6376.7|6375.7|6359.9|6358.9|1083
1661240100000|2022-08-23 07:35:00|6363.7|6362.7|6369.9|6368.9|6373.9|6372.9|6360.9|6359.9|1042
1661240400000|2022-08-23 07:40:00|6370.3|6369.3|6384.1|6383.1|6385.6|6384.6|6370.1|6369.1|875
1661240700000|2022-08-23 07:45:00|6384.3|6383.3|6387.1|6386.1|6393.6|6392.6|6382.1|6381.1|572
1661241000000|2022-08-23 07:50:00|6387.3|6386.3|6391.6|6390.6|6392.1|6391.1|6385.6|6384.6|593
1661241300000|2022-08-23 07:55:00|6391.3|6390.3|6390.8|6389.8|6392.8|6391.8|6387.3|6386.3|351
1661241600000|2022-08-23 08:00:00|6391.1|6390.1|6394.3|6393.3|6395.3|6394.3|6388.8|6387.8|689
1661241900000|2022-08-23 08:05:00|6394.1|6393.1|6395.3|6394.3|6401.6|6400.6|6392.1|6391.1|596
1661242200000|2022-08-23 08:10:00|6395.1|6394.1|6395.6|6394.6|6402.8|6401.8|6395.1|6394.1|472
1661242500000|2022-08-23 08:15:00|6395.8|6394.8|6398.1|6397.1|6398.6|6397.6|6393.8|6392.8|260
1661242800000|2022-08-23 08:20:00|6398.3|6397.3|6399.1|6398.1|6401.6|6400.6|6395.8|6394.8|375
1661243100000|2022-08-23 08:25:00|6399.3|6398.3|6392.6|6391.6|6399.8|6398.8|6391.1|6390.1|294
1661243400000|2022-08-23 08:30:00|6392.8|6391.8|6399.8|6398.8|6400.3|6399.3|6390.1|6389.1|452
1661243700000|2022-08-23 08:35:00|6399.6|6398.6|6400.6|6399.6|6402.3|6401.3|6397.8|6396.8|253
1661244000000|2022-08-23 08:40:00|6400.3|6399.3|6395.3|6394.3|6403.1|6402.1|6394.8|6393.8|339
1661244300000|2022-08-23 08:45:00|6395.6|6394.6|6391.1|6390.1|6398.1|6397.1|6389.6|6388.6|308
1661244600000|2022-08-23 08:50:00|6390.8|6389.8|6387.3|6386.3|6391.1|6390.1|6386.6|6385.6|218
1661244900000|2022-08-23 08:55:00|6387.1|6386.1|6381.1|6380.1|6388.1|6387.1|6380.3|6379.3|328
1661245200000|2022-08-23 09:00:00|6380.8|6379.8|6382.8|6381.8|6384.3|6383.3|6379.6|6378.6|245
1661245500000|2022-08-23 09:05:00|6382.6|6381.6|6389.3|6388.3|6391.3|6390.3|6380.6|6379.6|283
1661245800000|2022-08-23 09:10:00|6389.1|6388.1|6387.6|6386.6|6392.3|6391.3|6387.6|6386.6|227
1661246100000|2022-08-23 09:15:00|6387.8|6386.8|6384.8|6383.8|6389.1|6388.1|6384.1|6383.1|278
1661246400000|2022-08-23 09:20:00|6384.6|6383.6|6379.3|6378.3|6385.1|6384.1|6379.3|6378.3|243
1661246700000|2022-08-23 09:25:00|6379.6|6378.6|6377.6|6376.6|6380.3|6379.3|6376.6|6375.6|311
1661247000000|2022-08-23 09:30:00|6377.8|6376.8|6378.6|6377.6|6385.1|6384.1|6377.6|6376.6|249
1661247300000|2022-08-23 09:35:00|6378.8|6377.8|6376.8|6375.8|6380.8|6379.8|6376.1|6375.1|269
1661247600000|2022-08-23 09:40:00|6377.1|6376.1|6378.1|6377.1|6379.3|6378.3|6375.6|6374.6|204
1661247900000|2022-08-23 09:45:00|6378.3|6377.3|6386.6|6385.6|6386.6|6385.6|6378.3|6377.3|239
1661248200000|2022-08-23 09:50:00|6386.3|6385.3|6389.3|6388.3|6391.6|6390.6|6384.6|6383.6|278
1661248500000|2022-08-23 09:55:00|6389.6|6388.6|6393.6|6392.6|6394.1|6393.1|6389.3|6388.3|220
1661248800000|2022-08-23 10:00:00|6393.8|6392.8|6385.8|6384.8|6393.8|6392.8|6385.6|6384.6|214
1661249100000|2022-08-23 10:05:00|6386.1|6385.1|6383.6|6382.6|6388.6|6387.6|6383.6|6382.6|157
1661249400000|2022-08-23 10:10:00|6383.8|6382.8|6382.6|6381.6|6386.3|6385.3|6380.6|6379.6|133
1661249700000|2022-08-23 10:15:00|6382.8|6381.8|6372.8|6371.8|6384.1|6383.1|6372.6|6371.6|248
1661250000000|2022-08-23 10:20:00|6372.6|6371.6|6370.8|6369.8|6374.6|6373.6|6369.8|6368.8|219
1661250300000|2022-08-23 10:25:00|6370.6|6369.6|6368.1|6367.1|6372.3|6371.3|6367.6|6366.6|221
1661250600000|2022-08-23 10:30:00|6368.3|6367.3|6368.6|6367.6|6373.8|6372.8|6368.3|6367.3|172
1661250900000|2022-08-23 10:35:00|6368.8|6367.8|6368.3|6367.3|6369.6|6368.6|6365.1|6364.1|207
1661251200000|2022-08-23 10:40:00|6368.1|6367.1|6378.1|6377.1|6378.6|6377.6|6368.1|6367.1|239
1661251500000|2022-08-23 10:45:00|6378.3|6377.3|6375.1|6374.1|6381.1|6380.1|6374.6|6373.6|201
1661251800000|2022-08-23 10:50:00|6374.8|6373.8|6376.1|6375.1|6376.3|6375.3|6372.6|6371.6|121
1661252100000|2022-08-23 10:55:00|6375.3|6374.3|6369.3|6368.3|6376.8|6375.8|6368.8|6367.8|282
1661252400000|2022-08-23 11:00:00|6369.1|6368.1|6364.3|6363.3|6372.1|6371.1|6364.1|6363.1|232
1661252700000|2022-08-23 11:05:00|6364.1|6363.1|6361.3|6360.3|6365.3|6364.3|6358.6|6357.6|273
1661253000000|2022-08-23 11:10:00|6361.1|6360.1|6362.1|6361.1|6362.6|6361.6|6355.8|6354.8|274
1661253300000|2022-08-23 11:15:00|6361.8|6360.8|6361.1|6360.1|6363.1|6362.1|6359.6|6358.6|163
1661253600000|2022-08-23 11:20:00|6360.8|6359.8|6364.8|6363.8|6365.1|6364.1|6360.3|6359.3|171
1661253900000|2022-08-23 11:25:00|6364.6|6363.6|6362.8|6361.8|6366.6|6365.6|6360.6|6359.6|181
1661254200000|2022-08-23 11:30:00|6362.6|6361.6|6358.6|6357.6|6365.1|6364.1|6358.6|6357.6|251
1661254500000|2022-08-23 11:35:00|6358.8|6357.8|6360.6|6359.6|6361.1|6360.1|6357.1|6356.1|300
1661254800000|2022-08-23 11:40:00|6360.4|6359.4|6358.9|6357.9|6360.4|6359.4|6358.1|6357.1|161
1661255100000|2022-08-23 11:45:00|6359.1|6358.1|6361.9|6360.9|6362.6|6361.6|6355.4|6354.4|172
1661255400000|2022-08-23 11:50:00|6362.1|6361.1|6367.1|6366.1|6367.4|6366.4|6360.4|6359.4|578
1661255700000|2022-08-23 11:55:00|6366.1|6365.1|6368.1|6367.1|6368.9|6367.9|6362.4|6361.4|215
1661256000000|2022-08-23 12:00:00|6368.4|6367.4|6367.1|6366.1|6368.6|6367.6|6363.9|6362.9|184
1661256300000|2022-08-23 12:05:00|6366.9|6365.9|6363.6|6362.6|6368.4|6367.4|6363.4|6362.4|227
1661256600000|2022-08-23 12:10:00|6363.9|6362.9|6360.9|6359.9|6363.9|6362.9|6357.1|6356.1|337
1661256900000|2022-08-23 12:15:00|6361.1|6360.1|6359.4|6358.4|6362.9|6361.9|6356.9|6355.9|221
1661257200000|2022-08-23 12:20:00|6359.6|6358.6|6359.9|6358.9|6360.4|6359.4|6357.1|6356.1|202
1661257500000|2022-08-23 12:25:00|6359.6|6358.6|6368.9|6367.9|6369.1|6368.1|6359.4|6358.4|240
1661257800000|2022-08-23 12:30:00|6368.6|6367.6|6366.9|6365.9|6370.4|6369.4|6362.6|6361.6|303
1661258100000|2022-08-23 12:35:00|6367.1|6366.1|6354.6|6353.6|6367.1|6366.1|6354.4|6353.4|258
1661258400000|2022-08-23 12:40:00|6354.9|6353.9|6361.1|6360.1|6361.9|6360.9|6354.4|6353.4|201
1661258700000|2022-08-23 12:45:00|6361.4|6360.4|6356.4|6355.4|6365.4|6364.4|6356.4|6355.4|249
1661259000000|2022-08-23 12:50:00|6356.1|6355.1|6356.4|6355.4|6358.4|6357.4|6350.4|6349.4|334
1661259300000|2022-08-23 12:55:00|6356.1|6355.1|6357.9|6356.9|6358.6|6357.6|6352.9|6351.9|234
1661259600000|2022-08-23 13:00:00|6358.6|6357.6|6353.6|6352.6|6359.1|6358.1|6352.4|6351.4|349
1661259900000|2022-08-23 13:05:00|6353.9|6352.9|6355.6|6354.6|6357.1|6356.1|6352.1|6351.1|216
1661260200000|2022-08-23 13:10:00|6355.4|6354.4|6355.4|6354.4|6355.9|6354.9|6352.6|6351.6|176
1661260500000|2022-08-23 13:15:00|6355.1|6354.1|6359.4|6358.4|6359.6|6358.6|6354.9|6353.9|297
1661260800000|2022-08-23 13:20:00|6359.1|6358.1|6365.4|6364.4|6365.9|6364.9|6358.4|6357.4|391
1661261100000|2022-08-23 13:25:00|6365.6|6364.6|6365.4|6364.4|6368.4|6367.4|6364.4|6363.4|324
1661261400000|2022-08-23 13:30:00|6365.6|6364.6|6368.4|6367.4|6369.9|6368.9|6359.4|6358.4|893
1661261700000|2022-08-23 13:35:00|6368.6|6367.6|6362.4|6361.4|6370.9|6369.9|6362.4|6361.4|686
1661262000000|2022-08-23 13:40:00|6362.6|6361.6|6354.6|6353.6|6366.9|6365.9|6353.1|6352.1|402
1661262300000|2022-08-23 13:45:00|6357.6|6356.6|6369.4|6368.4|6371.1|6370.1|6356.6|6355.6|766
1661262600000|2022-08-23 13:50:00|6368.9|6367.9|6376.6|6375.6|6380.4|6379.4|6368.1|6367.1|757
1661262900000|2022-08-23 13:55:00|6377.1|6376.1|6370.6|6369.6|6379.6|6378.6|6370.4|6369.4|311
1661263200000|2022-08-23 14:00:00|6371.9|6370.9|6363.1|6362.1|6374.9|6373.9|6361.1|6360.1|535
1661263500000|2022-08-23 14:05:00|6363.4|6362.4|6381.1|6380.1|6381.4|6380.4|6363.1|6362.1|461
1661263800000|2022-08-23 14:10:00|6380.9|6379.9|6379.4|6378.4|6387.4|6386.4|6379.2|6378.2|674
1661264100000|2022-08-23 14:15:00|6380.2|6379.2|6378.2|6377.2|6383.7|6382.7|6376.4|6375.4|612
1661264400000|2022-08-23 14:20:00|6377.9|6376.9|6374.9|6373.9|6381.4|6380.4|6374.7|6373.7|392
1661264700000|2022-08-23 14:25:00|6374.7|6373.7|6364.7|6363.7|6374.9|6373.9|6364.4|6363.4|463
1661265000000|2022-08-23 14:30:00|6364.9|6363.9|6373.9|6372.9|6374.2|6373.2|6362.4|6361.4|310
1661265300000|2022-08-23 14:35:00|6373.7|6372.7|6360.2|6359.2|6374.2|6373.2|6360.2|6359.2|442
1661265600000|2022-08-23 14:40:00|6359.9|6358.9|6364.9|6363.9|6365.7|6364.7|6356.9|6355.9|527
1661265900000|2022-08-23 14:45:00|6365.7|6364.7|6370.7|6369.7|6370.7|6369.7|6364.7|6363.7|280
1661266200000|2022-08-23 14:50:00|6370.4|6369.4|6359.9|6358.9|6372.9|6371.9|6358.4|6357.4|334
1661266500000|2022-08-23 14:55:00|6359.7|6358.7|6354.4|6353.4|6360.2|6359.2|6353.2|6352.2|794
1661266800000|2022-08-23 15:00:00|6354.7|6353.7|6352.9|6351.9|6356.4|6355.4|6345.7|6344.7|828
1661267100000|2022-08-23 15:05:00|6352.7|6351.7|6355.2|6354.2|6357.7|6356.7|6350.2|6349.2|340
1661267400000|2022-08-23 15:10:00|6355.4|6354.4|6359.9|6358.9|6361.2|6360.2|6353.9|6352.9|390
1661267700000|2022-08-23 15:15:00|6360.2|6359.2|6362.7|6361.7|6364.4|6363.4|6359.2|6358.2|456
1661268000000|2022-08-23 15:20:00|6362.4|6361.4|6359.7|6358.7|6363.9|6362.9|6359.2|6358.2|1112
1661268300000|2022-08-23 15:25:00|6359.9|6358.9|6351.2|6350.2|6360.2|6359.2|6350.7|6349.7|1184
1661268600000|2022-08-23 15:30:00|6351.7|6349.7|6359.2|6357.2|6359.2|6357.2|6348.9|6346.9|2423
1661268900000|2022-08-23 15:35:00|6359.4|6357.4|6359.4|6357.4|6363.7|6361.7|6357.9|6355.9|2179
1661269200000|2022-08-23 15:40:00|6359.7|6357.7|6353.2|6351.2|6360.7|6358.7|6352.7|6350.7|592
1661269500000|2022-08-23 15:45:00|6353.4|6351.4|6358.9|6356.9|6359.2|6357.2|6352.4|6350.4|371
1661269800000|2022-08-23 15:50:00|6359.2|6357.2|6357.7|6355.7|6361.7|6359.7|6354.9|6352.9|234
1661270100000|2022-08-23 15:55:00|6357.4|6355.4|6358.9|6356.9|6360.4|6358.4|6354.7|6352.7|179
1661270400000|2022-08-23 16:00:00|6359.2|6357.2|6353.7|6351.7|6359.9|6357.9|6352.2|6350.2|226
1661270700000|2022-08-23 16:05:00|6353.4|6351.4|6358.4|6356.4|6358.7|6356.7|6350.2|6348.2|176
1661271000000|2022-08-23 16:10:00|6358.7|6356.7|6357.7|6355.7|6359.2|6357.2|6355.4|6353.4|101
1661271300000|2022-08-23 16:15:00|6357.4|6355.4|6351.7|6349.7|6359.2|6357.2|6349.9|6347.9|153
1661271600000|2022-08-23 16:20:00|6351.9|6349.9|6348.2|6346.2|6352.7|6350.7|6347.7|6345.7|173
1661271900000|2022-08-23 16:25:00|6348.4|6346.4|6348.9|6346.9|6354.2|6352.2|6347.2|6345.2|114
1661272200000|2022-08-23 16:30:00|6348.7|6346.7|6355.9|6353.9|6355.9|6353.9|6348.7|6346.7|70
1661272500000|2022-08-23 16:35:00|6355.7|6353.7|6361.4|6359.4|6361.9|6359.9|6355.7|6353.7|66
1661272800000|2022-08-23 16:40:00|6361.7|6359.7|6365.9|6363.9|6366.2|6364.2|6361.4|6359.4|217
1661273100000|2022-08-23 16:45:00|6366.2|6364.2|6363.9|6361.9|6367.9|6365.9|6363.7|6361.7|55
1661273400000|2022-08-23 16:50:00|6363.7|6361.7|6365.4|6363.4|6368.2|6366.2|6363.4|6361.4|85
1661273700000|2022-08-23 16:55:00|6365.7|6363.7|6374.2|6372.2|6375.2|6373.2|6364.4|6362.4|303
1661274000000|2022-08-23 17:00:00|6374.4|6372.4|6375.4|6373.4|6377.4|6375.4|6372.7|6370.7|156
1661274300000|2022-08-23 17:05:00|6375.2|6373.2|6368.7|6366.7|6375.2|6373.2|6366.7|6364.7|137
1661274600000|2022-08-23 17:10:00|6368.4|6366.4|6369.2|6367.2|6370.2|6368.2|6364.4|6362.4|110
1661274900000|2022-08-23 17:15:00|6368.9|6366.9|6364.7|6362.7|6371.9|6369.9|6364.7|6362.7|112
1661275200000|2022-08-23 17:20:00|6364.4|6362.4|6360.2|6358.2|6366.2|6364.2|6360.2|6358.2|199
1661275500000|2022-08-23 17:25:00|6359.9|6357.9|6368.4|6366.4|6369.7|6367.7|6359.9|6357.9|102
1661275800000|2022-08-23 17:30:00|6368.7|6366.7|6370.9|6368.9|6371.4|6369.4|6367.7|6365.7|38
1661276100000|2022-08-23 17:35:00|6370.7|6368.7|6365.9|6363.9|6370.9|6368.9|6364.9|6362.9|40
1661276400000|2022-08-23 17:40:00|6365.7|6363.7|6362.7|6360.7|6366.9|6364.9|6361.7|6359.7|56
1661276700000|2022-08-23 17:45:00|6362.4|6360.4|6358.4|6356.4|6362.9|6360.9|6358.2|6356.2|68
1661277000000|2022-08-23 17:50:00|6358.2|6356.2|6353.9|6351.9|6358.2|6356.2|6350.7|6348.7|126
1661277300000|2022-08-23 17:55:00|6353.7|6351.7|6355.9|6353.9|6357.4|6355.4|6352.7|6350.7|74
1661277600000|2022-08-23 18:00:00|6356.2|6354.2|6351.9|6349.9|6356.2|6354.2|6351.7|6349.7|122
1661277900000|2022-08-23 18:05:00|6351.7|6349.7|6351.9|6349.9|6355.9|6353.9|6350.9|6348.9|101
1661278200000|2022-08-23 18:10:00|6351.7|6349.7|6344.9|6342.9|6351.9|6349.9|6341.2|6339.2|417
1661278500000|2022-08-23 18:15:00|6345.2|6343.2|6352.9|6350.9|6352.9|6350.9|6345.2|6343.2|89
1661278800000|2022-08-23 18:20:00|6353.2|6351.2|6355.9|6353.9|6355.9|6353.9|6352.4|6350.4|57
1661279100000|2022-08-23 18:25:00|6355.7|6353.7|6354.9|6352.9|6355.9|6353.9|6353.9|6351.9|29
1661279400000|2022-08-23 18:30:00|6355.2|6353.2|6349.9|6347.9|6357.2|6355.2|6349.4|6347.4|78
1661279700000|2022-08-23 18:35:00|6349.7|6347.7|6351.2|6349.2|6351.2|6349.2|6348.4|6346.4|59
1661280000000|2022-08-23 18:40:00|6350.9|6348.9|6352.7|6350.7|6354.4|6352.4|6348.7|6346.7|77
1661280300000|2022-08-23 18:45:00|6352.4|6350.4|6348.9|6346.9|6352.4|6350.4|6346.7|6344.7|105
1661280600000|2022-08-23 18:50:00|6348.7|6346.7|6345.4|6343.4|6348.7|6346.7|6345.4|6343.4|58
1661280900000|2022-08-23 18:55:00|6345.7|6343.7|6349.9|6347.9|6350.4|6348.4|6345.2|6343.2|72
1661281200000|2022-08-23 19:00:00|6349.7|6347.7|6353.4|6351.4|6355.2|6353.2|6349.4|6347.4|61
1661281500000|2022-08-23 19:05:00|6353.7|6351.7|6354.7|6352.7|6354.9|6352.9|6352.2|6350.2|62
1661281800000|2022-08-23 19:10:00|6354.9|6352.9|6349.7|6347.7|6356.4|6354.4|6349.7|6347.7|78
1661282100000|2022-08-23 19:15:00|6349.4|6347.4|6356.2|6354.2|6356.4|6354.4|6349.4|6347.4|20
1661282400000|2022-08-23 19:20:00|6355.9|6353.9|6351.4|6349.4|6356.2|6354.2|6351.2|6349.2|36
1661282700000|2022-08-23 19:25:00|6351.2|6349.2|6350.9|6348.9|6352.9|6350.9|6349.9|6347.9|40
1661283000000|2022-08-23 19:30:00|6350.7|6348.7|6349.9|6347.9|6351.9|6349.9|6346.9|6344.9|190
1661283300000|2022-08-23 19:35:00|6350.2|6348.2|6347.4|6345.4|6350.9|6348.9|6346.7|6344.7|36
1661283600000|2022-08-23 19:40:00|6347.2|6345.2|6352.4|6350.4|6353.9|6351.9|6346.9|6344.9|52
1661283900000|2022-08-23 19:45:00|6352.2|6350.2|6350.9|6348.9|6352.2|6350.2|6347.2|6345.2|91
1661284200000|2022-08-23 19:50:00|6350.7|6348.7|6351.9|6349.9|6353.4|6351.4|6346.4|6344.4|152
1661284500000|2022-08-23 19:55:00|6352.2|6350.2|6354.7|6352.7|6361.4|6359.4|6351.9|6349.9|226
1661284800000|2022-08-23 20:00:00|6364.4|6362.4|6349.6|6345.6|6364.4|6362.4|6348.9|6344.9|0
1661285100000|2022-08-23 20:05:00|6349.3|6345.3|6349.8|6345.8|6350.9|6346.9|6348.6|6344.6|0
1661285400000|2022-08-23 20:10:00|6350.2|6346.2|6351.2|6347.2|6351.6|6347.6|6349.5|6345.5|0
1661285700000|2022-08-23 20:15:00|6350.9|6346.9|6351.7|6347.7|6351.7|6347.7|6350.6|6346.6|0
1661286000000|2022-08-23 20:20:00|6352|6348|6351.1|6347.1|6353.1|6349.1|6351.1|6347.1|0
1661286300000|2022-08-23 20:25:00|6350.9|6346.9|6351.5|6347.5|6351.5|6347.5|6349.7|6345.7|0
1661286600000|2022-08-23 20:30:00|6351.3|6347.3|6349.8|6345.8|6351.3|6347.3|6349.8|6345.8|0
1661286900000|2022-08-23 20:35:00|6349.9|6345.9|6349.1|6345.1|6350.2|6346.2|6348.9|6344.9|0
1661287200000|2022-08-23 20:40:00|6349.2|6345.2|6348.6|6344.6|6349.6|6345.6|6348.6|6344.6|0
1661287500000|2022-08-23 20:45:00|6348.9|6344.9|6348.2|6344.2|6349.3|6345.3|6347.9|6343.9|0
1661287800000|2022-08-23 20:50:00|6348.6|6344.6|6349.1|6345.1|6349.1|6345.1|6347.7|6343.7|0
1661288100000|2022-08-23 20:55:00|6349.5|6345.5|6348.2|6344.2|6349.5|6345.5|6347.5|6343.5|0
1661288400000|2022-08-23 21:00:00|6348.4|6344.4|6348.6|6344.6|6348.6|6344.6|6348.2|6344.2|0
1661288700000|2022-08-23 21:05:00|6348.4|6344.4|6348.2|6344.2|6348.8|6344.8|6348.2|6344.2|0
1661289000000|2022-08-23 21:10:00|6348.4|6344.4|6348.3|6344.3|6348.5|6344.5|6347.9|6343.9|0
1661289300000|2022-08-23 21:15:00|6348.1|6344.1|6348.4|6344.4|6348.4|6344.4|6347.6|6343.6|0
1661289600000|2022-08-23 21:20:00|6348.5|6344.5|6348.5|6344.5|6348.5|6344.5|6348.5|6344.5|0
1661289900000|2022-08-23 21:25:00|6348.7|6344.7|6348.5|6344.5|6348.7|6344.7|6348.2|6344.2|0
1661290200000|2022-08-23 21:30:00|6348.6|6344.6|6348.2|6344.2|6348.6|6344.6|6348.2|6344.2|0
1661290500000|2022-08-23 21:35:00|6348.4|6344.4|6348.2|6344.2|6348.4|6344.4|6347.9|6343.9|0
1661291100000|2022-08-23 21:45:00|6348.4|6344.4|6348.2|6344.2|6348.7|6344.7|6348.2|6344.2|0
1661291400000|2022-08-23 21:50:00|6347.9|6343.9|6351|6347|6351|6347|6347.9|6343.9|0
1661291700000|2022-08-23 21:55:00|6351.4|6347.4|6351.5|6347.5|6351.7|6347.7|6351.4|6347.4|0
1661292000000|2022-08-23 22:00:00|6351.2|6347.2|6353.7|6349.7|6354.6|6350.6|6349.8|6345.8|0
1661292300000|2022-08-23 22:05:00|6353.5|6349.5|6355.6|6351.6|6355.6|6351.6|6353.5|6349.5|0
1661292600000|2022-08-23 22:10:00|6355.8|6351.8|6354.9|6350.9|6356.3|6352.3|6354.9|6350.9|0
1661292900000|2022-08-23 22:15:00|6355.3|6351.3|6356|6352|6356.3|6352.3|6355.3|6351.3|0
1661293200000|2022-08-23 22:20:00|6355.6|6351.6|6355.6|6351.6|6356.3|6352.3|6355.3|6351.3|0
1661293500000|2022-08-23 22:25:00|6355.3|6351.3|6354.9|6350.9|6355.6|6351.6|6354.5|6350.5|0
1661293800000|2022-08-23 22:30:00|6355.2|6351.2|6353.1|6349.1|6355.9|6351.9|6353.1|6349.1|0
1661294100000|2022-08-23 22:35:00|6353.3|6349.3|6354|6350|6354.5|6350.5|6353.1|6349.1|0
1661294400000|2022-08-23 22:40:00|6353.8|6349.8|6355.6|6351.6|6355.6|6351.6|6353.8|6349.8|0
1661294700000|2022-08-23 22:45:00|6355.4|6351.4|6355.9|6351.9|6356.6|6352.6|6355.4|6351.4|0
1661295000000|2022-08-23 22:50:00|6356.1|6352.1|6355.9|6351.9|6356.3|6352.3|6355.6|6351.6|0
1661295300000|2022-08-23 22:55:00|6355.7|6351.7|6355.6|6351.6|6355.9|6351.9|6355.2|6351.2|0
1661295600000|2022-08-23 23:00:00|6355.9|6351.9|6356.4|6352.4|6357.3|6353.3|6355.6|6351.6|0
1661295900000|2022-08-23 23:05:00|6356.6|6352.6|6357.7|6353.7|6358|6354|6356.6|6352.6|0
1661296200000|2022-08-23 23:10:00|6357.6|6353.6|6357|6353|6357.6|6353.6|6356.3|6352.3|0
1661296500000|2022-08-23 23:15:00|6357.1|6353.1|6357.1|6354.1|6357.5|6354.5|6356.4|6353.1|0
1661296800000|2022-08-23 23:20:00|6357|6354|6357.5|6354.5|6357.8|6354.8|6356.8|6353.8|0
1661297100000|2022-08-23 23:25:00|6357.3|6354.3|6355.7|6352.7|6357.5|6354.5|6355.7|6352.7|0
1661297400000|2022-08-23 23:30:00|6355.6|6352.6|6353.7|6350.7|6355.6|6352.6|6352.6|6349.6|0
1661297700000|2022-08-23 23:35:00|6353.6|6350.6|6354.2|6351.2|6354.5|6351.5|6353|6350|0
1661298000000|2022-08-23 23:40:00|6354.4|6351.4|6353.7|6350.7|6354.4|6351.4|6352.6|6349.6|0
1661298300000|2022-08-23 23:45:00|6353.5|6350.5|6353.7|6350.7|6353.7|6350.7|6352.3|6349.3|0
1661298600000|2022-08-23 23:50:00|6354|6351|6350.9|6347.9|6354|6351|6350.5|6347.5|0
1661298900000|2022-08-23 23:55:00|6350.7|6347.7|6352.3|6349.3|6352.3|6349.3|6350.5|6347.5|0
1661299200000|2022-08-24 00:00:00|6352.6|6349.6|6353.3|6350.3|6355.8|6352.8|6350.2|6347.2|0
1661299500000|2022-08-24 00:05:00|6353.1|6350.1|6353.3|6350.3|6354.7|6351.7|6351.9|6348.9|0
1661299800000|2022-08-24 00:10:00|6353|6350|6353|6350|6353.7|6350.7|6350.2|6347.2|0
1661300100000|2022-08-24 00:15:00|6352.9|6349.9|6353.1|6350.1|6358.2|6355.2|6349.7|6346.7|0
1661300400000|2022-08-24 00:20:00|6354|6351|6349.8|6346.8|6354|6351|6349.7|6346.7|0
1661300700000|2022-08-24 00:25:00|6349.7|6346.7|6353.2|6350.2|6353.2|6350.2|6349.7|6346.7|0
1661301000000|2022-08-24 00:30:00|6351.5|6348.5|6349.9|6346.9|6356.7|6353.7|6349.9|6346.9|0
1661301300000|2022-08-24 00:35:00|6349.1|6346.1|6344.9|6341.9|6349.1|6346.1|6344.7|6341.7|0
1661301600000|2022-08-24 00:40:00|6346.6|6343.6|6343.1|6340.1|6346.6|6343.6|6343.1|6340.1|0
1661301900000|2022-08-24 00:45:00|6344.8|6341.8|6346.6|6343.6|6348.3|6345.3|6344.8|6341.8|0
1661302200000|2022-08-24 00:50:00|6346.5|6343.5|6346.6|6343.6|6346.6|6343.6|6344.8|6341.8|0
1661302500000|2022-08-24 00:55:00|6348.3|6345.3|6343.2|6340.2|6348.3|6345.3|6343.2|6340.2|0
1661302800000|2022-08-24 01:00:00|6344.9|6341.9|6343.2|6340.2|6344.9|6341.9|6343.2|6340.2|0
1661303100000|2022-08-24 01:05:00|6341.5|6338.5|6343.3|6340.3|6345|6342|6341.5|6338.5|0
1661303400000|2022-08-24 01:10:00|6345|6342|6343.3|6340.3|6345|6342|6343.2|6340.2|0
1661303700000|2022-08-24 01:15:00|6345|6342|6346.7|6343.7|6348.4|6345.4|6345|6342|0
1661304000000|2022-08-24 01:20:00|6345|6342|6346.7|6343.7|6346.7|6343.7|6345|6342|0
1661304300000|2022-08-24 01:25:00|6348.4|6345.4|6344.9|6341.9|6348.4|6345.4|6344.9|6341.9|0
1661304600000|2022-08-24 01:30:00|6345|6342|6345.1|6342.1|6345.2|6342.2|6343.3|6340.3|0
1661304900000|2022-08-24 01:35:00|6343.4|6340.4|6345|6342|6345.1|6342.1|6341.7|6338.7|0
1661305200000|2022-08-24 01:40:00|6343.3|6340.3|6338.4|6335.4|6344.9|6341.9|6338|6335|0
1661305500000|2022-08-24 01:45:00|6339.2|6336.2|6336.6|6333.6|6340.1|6337.1|6336.5|6333.5|0
1661305800000|2022-08-24 01:50:00|6336.5|6333.5|6334.9|6331.9|6336.6|6333.6|6329.6|6326.6|0
1661306100000|2022-08-24 01:55:00|6334.8|6331.8|6336.6|6333.6|6336.7|6333.7|6331.5|6328.5|0
1661306400000|2022-08-24 02:00:00|6336.7|6333.7|6340.2|6337.2|6340.2|6337.2|6336.6|6333.6|0
1661306700000|2022-08-24 02:05:00|6340.1|6337.1|6337.6|6334.6|6340.2|6337.2|6336.7|6333.7|0
1661307000000|2022-08-24 02:10:00|6337.5|6334.5|6336.7|6333.7|6338.4|6335.4|6334.9|6331.9|0
1661307300000|2022-08-24 02:15:00|6337.5|6334.5|6338.4|6335.4|6340.1|6337.1|6337.5|6334.5|0
1661307600000|2022-08-24 02:20:00|6340.1|6337.1|6340.1|6337.1|6341.8|6338.8|6337.5|6334.5|0
1661307900000|2022-08-24 02:25:00|6340.2|6337.2|6340.1|6337.1|6341.9|6338.9|6340.1|6337.1|0
1661308200000|2022-08-24 02:30:00|6340.2|6337.2|6338.4|6335.4|6340.2|6337.2|6336.7|6333.7|0
1661308500000|2022-08-24 02:35:00|6336.7|6333.7|6333.3|6330.3|6336.7|6333.7|6331.6|6328.6|0
1661308800000|2022-08-24 02:40:00|6331.6|6328.6|6329.8|6326.8|6333.3|6330.3|6329.8|6326.8|0
1661309100000|2022-08-24 02:45:00|6328.1|6325.1|6329.8|6326.8|6333.3|6330.3|6328.1|6325.1|0
1661309400000|2022-08-24 02:50:00|6329.9|6326.9|6332.2|6329.2|6332.3|6329.3|6329.8|6326.8|0
1661309700000|2022-08-24 02:55:00|6332.3|6329.3|6332.3|6329.3|6334|6331|6330.5|6327.5|0
1661310000000|2022-08-24 03:00:00|6334|6331|6332.3|6329.3|6334|6331|6332.3|6329.3|0
1661310300000|2022-08-24 03:05:00|6334|6331|6334|6331|6335.8|6332.8|6333.1|6330.1|0
1661310600000|2022-08-24 03:10:00|6332.3|6329.3|6334.1|6331.1|6334.1|6331.1|6332.3|6329.3|0
1661310900000|2022-08-24 03:15:00|6332.4|6329.4|6332.1|6329.1|6334.1|6331.1|6332.1|6329.1|0
1661311200000|2022-08-24 03:20:00|6333.8|6330.8|6332.1|6329.1|6333.8|6330.8|6330.3|6327.3|0
1661311500000|2022-08-24 03:25:00|6332|6329|6330.3|6327.3|6332.1|6329.1|6328.6|6325.6|0
1661311800000|2022-08-24 03:30:00|6329.5|6326.5|6333.8|6330.8|6333.9|6330.9|6329.5|6326.5|0
1661312100000|2022-08-24 03:35:00|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|6332.1|6329.1|0
1661312400000|2022-08-24 03:40:00|6332.2|6329.2|6332.1|6329.1|6333.8|6330.8|6332.1|6329.1|0
1661312700000|2022-08-24 03:45:00|6332.2|6329.2|6330.5|6327.5|6332.2|6329.2|6330.4|6327.4|0
1661313000000|2022-08-24 03:50:00|6330.4|6327.4|6332.2|6329.2|6332.2|6329.2|6330.4|6327.4|0
1661313300000|2022-08-24 03:55:00|6330.5|6327.5|6330.5|6327.5|6330.5|6327.5|6330.5|6327.5|0
1661313600000|2022-08-24 04:00:00|6330.4|6327.4|6328.7|6325.7|6330.4|6327.4|6328.6|6325.6|0
1661313900000|2022-08-24 04:05:00|6330.4|6327.4|6328.7|6325.7|6330.4|6327.4|6328.7|6325.7|0
1661314200000|2022-08-24 04:10:00|6327.9|6324.9|6327|6324|6327.9|6324.9|6325.3|6322.3|0
1661314500000|2022-08-24 04:15:00|6327.1|6324.1|6330.3|6327.3|6330.3|6327.3|6327|6324|0
1661314800000|2022-08-24 04:20:00|6332|6329|6332|6329|6332|6329|6332|6329|0
1661315100000|2022-08-24 04:25:00|6332.1|6329.1|6331.9|6328.9|6332.1|6329.1|6331.9|6328.9|0
1661315400000|2022-08-24 04:30:00|6332|6329|6333.7|6330.7|6333.7|6330.7|6332|6329|0
1661315700000|2022-08-24 04:35:00|6334|6331|6334.4|6331.4|6334.5|6331.5|6330.8|6327.8|0
1661316000000|2022-08-24 04:40:00|6334.5|6331.5|6337.9|6334.9|6338|6335|6334.4|6331.4|0
1661316300000|2022-08-24 04:45:00|6338|6335|6338.5|6335.5|6339.8|6336.8|6336.3|6333.3|0
1661316600000|2022-08-24 04:50:00|6340.2|6337.2|6345.6|6342.6|6345.6|6342.6|6338.7|6335.7|0
1661316900000|2022-08-24 04:55:00|6343.9|6340.9|6345.5|6342.5|6347.2|6344.2|6343.7|6340.7|0
1661317200000|2022-08-24 05:00:00|6345.4|6342.4|6343.3|6340.3|6346.8|6343.8|6341.6|6338.6|0
1661317500000|2022-08-24 05:05:00|6345|6342|6343.1|6340.1|6345|6342|6341.4|6338.4|0
1661317800000|2022-08-24 05:10:00|6341.4|6338.4|6341.4|6338.4|6343.1|6340.1|6341.4|6338.4|0
1661318100000|2022-08-24 05:15:00|6340.6|6337.6|6337|6334|6341.4|6338.4|6337|6334|0
1661318400000|2022-08-24 05:20:00|6337.9|6334.9|6337.4|6334.4|6340.2|6337.2|6337.4|6334.4|0
1661318700000|2022-08-24 05:25:00|6338.2|6335.2|6340.2|6337.2|6340.2|6337.2|6336.4|6333.4|0
1661319000000|2022-08-24 05:30:00|6340.1|6337.1|6340.2|6337.2|6341.9|6338.9|6339.3|6336.3|0
1661319300000|2022-08-24 05:35:00|6341.1|6338.1|6345.3|6342.3|6345.3|6342.3|6340.2|6337.2|0
1661319600000|2022-08-24 05:40:00|6344.5|6341.5|6343.6|6340.6|6345.3|6342.3|6341.6|6338.6|0
1661319900000|2022-08-24 05:45:00|6343.5|6340.5|6341.9|6338.9|6343.6|6340.6|6341.8|6338.8|0
1661320200000|2022-08-24 05:50:00|6341.8|6338.8|6341.8|6338.8|6341.9|6338.9|6340.1|6337.1|0
1661320500000|2022-08-24 05:55:00|6341|6338|6345.8|6342.8|6345.8|6342.8|6340.1|6337.1|0
1661320800000|2022-08-24 06:00:00|6346.3|6342.3|6346.7|6344.7|6346.9|6344.9|6342.9|6340.9|284
1661321100000|2022-08-24 06:05:00|6346.9|6344.9|6354.4|6352.4|6354.7|6352.7|6346.4|6344.4|230
1661321400000|2022-08-24 06:10:00|6354.2|6352.2|6346.4|6344.4|6354.7|6352.7|6345.7|6343.7|228
1661321700000|2022-08-24 06:15:00|6346.2|6344.2|6342.4|6340.4|6346.7|6344.7|6342.2|6340.2|108
1661322000000|2022-08-24 06:20:00|6341.9|6339.9|6335.4|6333.4|6342.4|6340.4|6333.7|6331.7|174
1661322300000|2022-08-24 06:25:00|6335.2|6333.2|6334.4|6332.4|6337.9|6335.9|6333.4|6331.4|161
1661322600000|2022-08-24 06:30:00|6334.2|6332.2|6331.7|6329.7|6334.7|6332.7|6329.7|6327.7|89
1661322900000|2022-08-24 06:35:00|6332.2|6330.2|6333.9|6331.9|6334.7|6332.7|6332.2|6330.2|112
1661323200000|2022-08-24 06:40:00|6334.2|6332.2|6333.7|6331.7|6336.2|6334.2|6330.4|6328.4|140
1661323500000|2022-08-24 06:45:00|6333.4|6331.4|6329.9|6327.9|6334.2|6332.2|6329.9|6327.9|80
1661323800000|2022-08-24 06:50:00|6329.7|6327.7|6329.9|6327.9|6331.9|6329.9|6327.7|6325.7|139
1661324100000|2022-08-24 06:55:00|6329.7|6327.7|6336.9|6334.9|6336.9|6334.9|6329.4|6327.4|217
1661324400000|2022-08-24 07:00:00|6336.4|6335.4|6349.4|6348.4|6351.4|6350.4|6326.4|6325.4|1693
1661324700000|2022-08-24 07:05:00|6349.7|6348.7|6352.4|6351.4|6359.9|6358.9|6349.7|6348.7|1134
1661325000000|2022-08-24 07:10:00|6352.2|6351.2|6359.7|6358.7|6365.7|6364.7|6351.2|6350.2|874
1661325300000|2022-08-24 07:15:00|6359.2|6358.2|6351.7|6350.7|6359.7|6358.7|6350.7|6349.7|500
1661325600000|2022-08-24 07:20:00|6351.4|6350.4|6346.7|6345.7|6351.9|6350.9|6343.2|6342.2|654
1661325900000|2022-08-24 07:25:00|6346.4|6345.4|6338.4|6337.4|6347.9|6346.9|6336.4|6335.4|640
1661326200000|2022-08-24 07:30:00|6338.2|6337.2|6321.4|6320.4|6338.4|6337.4|6318.4|6317.4|816
1661326500000|2022-08-24 07:35:00|6321.2|6320.2|6329.2|6328.2|6329.4|6328.4|6319.2|6318.2|499
1661326800000|2022-08-24 07:40:00|6330.1|6329.1|6333.6|6332.6|6336.8|6335.8|6329.1|6328.1|402
1661327100000|2022-08-24 07:45:00|6333.3|6332.3|6340.1|6339.1|6341.1|6340.1|6330.3|6329.3|395
1661327400000|2022-08-24 07:50:00|6339.8|6338.8|6337.1|6336.1|6340.1|6339.1|6329.6|6328.6|318
1661327700000|2022-08-24 07:55:00|6337.3|6336.3|6327.8|6326.8|6338.1|6337.1|6325.1|6324.1|290
1661328000000|2022-08-24 08:00:00|6328.3|6327.3|6336.6|6335.6|6340.8|6339.8|6326.6|6325.6|419
1661328300000|2022-08-24 08:05:00|6336.3|6335.3|6346.1|6345.1|6346.8|6345.8|6334.1|6333.1|310
1661328600000|2022-08-24 08:10:00|6346.3|6345.3|6355.1|6354.1|6355.6|6354.6|6344.8|6343.8|395
1661328900000|2022-08-24 08:15:00|6355.3|6354.3|6351.1|6350.1|6356.6|6355.6|6345.1|6344.1|442
1661329200000|2022-08-24 08:20:00|6351.3|6350.3|6354.8|6353.8|6355.3|6354.3|6348.1|6347.1|488
1661329500000|2022-08-24 08:25:00|6355.1|6354.1|6350.8|6349.8|6355.1|6354.1|6350.8|6349.8|377
1661329800000|2022-08-24 08:30:00|6350.6|6349.6|6362.6|6361.6|6365.6|6364.6|6350.6|6349.6|544
1661330100000|2022-08-24 08:35:00|6362.3|6361.3|6361.8|6360.8|6368.3|6367.3|6361.6|6360.6|319
1661330400000|2022-08-24 08:40:00|6362.1|6361.1|6358.1|6357.1|6363.6|6362.6|6356.6|6355.6|301
1661330700000|2022-08-24 08:45:00|6358.3|6357.3|6365.8|6364.8|6366.3|6365.3|6357.6|6356.6|255
1661331000000|2022-08-24 08:50:00|6365.6|6364.6|6362.1|6361.1|6365.6|6364.6|6359.8|6358.8|139
1661331300000|2022-08-24 08:55:00|6361.8|6360.8|6363.6|6362.6|6364.1|6363.1|6357.6|6356.6|229
1661331600000|2022-08-24 09:00:00|6363.8|6362.8|6367.6|6366.6|6369.3|6368.3|6362.1|6361.1|193
1661331900000|2022-08-24 09:05:00|6367.3|6366.3|6363.6|6362.6|6367.8|6366.8|6359.8|6358.8|294
1661332200000|2022-08-24 09:10:00|6363.3|6362.3|6359.6|6358.6|6366.1|6365.1|6358.8|6357.8|243
1661332500000|2022-08-24 09:15:00|6359.8|6358.8|6354.6|6353.6|6360.8|6359.8|6354.1|6353.1|184
1661332800000|2022-08-24 09:20:00|6354.8|6353.8|6352.1|6351.1|6356.6|6355.6|6351.6|6350.6|250
1661333100000|2022-08-24 09:25:00|6351.8|6350.8|6351.1|6350.1|6354.1|6353.1|6349.1|6348.1|248
1661333400000|2022-08-24 09:30:00|6350.8|6349.8|6347.8|6346.8|6352.1|6351.1|6343.8|6342.8|314
1661333700000|2022-08-24 09:35:00|6348.1|6347.1|6347.6|6346.6|6350.1|6349.1|6346.3|6345.3|316
1661334000000|2022-08-24 09:40:00|6347.8|6346.8|6354.1|6353.1|6354.6|6353.6|6347.6|6346.6|297
1661334300000|2022-08-24 09:45:00|6354.3|6353.3|6350.3|6349.3|6355.1|6354.1|6348.8|6347.8|165
1661334600000|2022-08-24 09:50:00|6350.1|6349.1|6351.8|6350.8|6352.3|6351.3|6347.1|6346.1|185
1661334900000|2022-08-24 09:55:00|6352.1|6351.1|6352.8|6351.8|6356.1|6355.1|6349.8|6348.8|120
1661335200000|2022-08-24 10:00:00|6352.6|6351.6|6356.1|6355.1|6356.6|6355.6|6352.6|6351.6|142
1661335500000|2022-08-24 10:05:00|6356.3|6355.3|6358.8|6357.8|6360.6|6359.6|6354.1|6353.1|137
1661335800000|2022-08-24 10:10:00|6358.6|6357.6|6361.3|6360.3|6361.6|6360.6|6356.6|6355.6|215
1661336100000|2022-08-24 10:15:00|6361.6|6360.6|6361.6|6360.6|6362.1|6361.1|6358.8|6357.8|136
1661336400000|2022-08-24 10:20:00|6361.3|6360.3|6364.6|6363.6|6366.6|6365.6|6360.6|6359.6|183
1661336700000|2022-08-24 10:25:00|6364.3|6363.3|6362.1|6361.1|6364.6|6363.6|6358.1|6357.1|196
1661337000000|2022-08-24 10:30:00|6361.8|6360.8|6364.6|6363.6|6364.6|6363.6|6359.6|6358.6|265
1661337300000|2022-08-24 10:35:00|6364.8|6363.8|6364.6|6363.6|6367.6|6366.6|6362.6|6361.6|248
1661337600000|2022-08-24 10:40:00|6364.3|6363.3|6367.8|6366.8|6367.8|6366.8|6361.1|6360.1|229
1661337900000|2022-08-24 10:45:00|6368.1|6367.1|6364.3|6363.3|6368.3|6367.3|6362.3|6361.3|147
1661338200000|2022-08-24 10:50:00|6364.6|6363.6|6358.1|6357.1|6364.8|6363.8|6358.1|6357.1|185
1661338500000|2022-08-24 10:55:00|6357.8|6356.8|6356.1|6355.1|6358.6|6357.6|6354.1|6353.1|204
1661338800000|2022-08-24 11:00:00|6355.8|6354.8|6360.6|6359.6|6361.3|6360.3|6355.6|6354.6|139
1661339100000|2022-08-24 11:05:00|6360.8|6359.8|6363.6|6362.6|6364.1|6363.1|6359.1|6358.1|122
1661339400000|2022-08-24 11:10:00|6363.8|6362.8|6369.1|6368.1|6369.1|6368.1|6363.8|6362.8|245
1661339700000|2022-08-24 11:15:00|6368.6|6367.6|6368.1|6367.1|6369.6|6368.6|6365.3|6364.3|157
1661340000000|2022-08-24 11:20:00|6367.8|6366.8|6369.8|6368.8|6372.6|6371.6|6366.1|6365.1|118
1661340300000|2022-08-24 11:25:00|6369.6|6368.6|6371.3|6370.3|6371.6|6370.6|6366.8|6365.8|94
1661340600000|2022-08-24 11:30:00|6371.1|6370.1|6370.1|6369.1|6374.1|6373.1|6369.6|6368.6|108
1661340900000|2022-08-24 11:35:00|6370.3|6369.3|6371.3|6370.3|6372.6|6371.6|6367.3|6366.3|141
1661341200000|2022-08-24 11:40:00|6370.7|6369.7|6372.5|6371.5|6373|6372|6368|6367|79
1661341500000|2022-08-24 11:45:00|6372.7|6371.7|6374.7|6373.7|6375.5|6374.5|6371.2|6370.2|153
1661341800000|2022-08-24 11:50:00|6374.5|6373.5|6379|6378|6379|6378|6373|6372|189
1661342100000|2022-08-24 11:55:00|6379.2|6378.2|6376|6375|6379.2|6378.2|6374.7|6373.7|150
1661342400000|2022-08-24 12:00:00|6376.5|6375.5|6380|6379|6381|6380|6375.5|6374.5|219
1661342700000|2022-08-24 12:05:00|6379.7|6378.7|6377|6376|6381|6380|6376.5|6375.5|277
1661343000000|2022-08-24 12:10:00|6376.7|6375.7|6375.5|6374.5|6376.7|6375.7|6371.7|6370.7|427
1661343300000|2022-08-24 12:15:00|6375.2|6374.2|6375.2|6374.2|6381|6380|6374.5|6373.5|333
1661343600000|2022-08-24 12:20:00|6375|6374|6374|6373|6375.5|6374.5|6370|6369|172
1661343900000|2022-08-24 12:25:00|6373.7|6372.7|6375.2|6374.2|6376|6375|6372|6371|151
1661344200000|2022-08-24 12:30:00|6375|6374|6374.2|6373.2|6376|6375|6372.7|6371.7|189
1661344500000|2022-08-24 12:35:00|6374|6373|6369.5|6368.5|6374.5|6373.5|6369.5|6368.5|153
1661344800000|2022-08-24 12:40:00|6368.5|6367.5|6365.5|6364.5|6369|6368|6362|6361|282
1661345100000|2022-08-24 12:45:00|6365.2|6364.2|6367|6366|6367.5|6366.5|6360.5|6359.5|219
1661345400000|2022-08-24 12:50:00|6367.2|6366.2|6368.2|6367.2|6369.5|6368.5|6364.2|6363.2|170
1661345700000|2022-08-24 12:55:00|6368|6367|6368|6367|6371.5|6370.5|6367|6366|118
1661346000000|2022-08-24 13:00:00|6368.2|6367.2|6367.7|6366.7|6370.7|6369.7|6366.5|6365.5|142
1661346300000|2022-08-24 13:05:00|6368|6367|6369|6368|6370.5|6369.5|6367.5|6366.5|177
1661346600000|2022-08-24 13:10:00|6369.2|6368.2|6366|6365|6370|6369|6363.5|6362.5|172
1661346900000|2022-08-24 13:15:00|6365.7|6364.7|6369.7|6368.7|6370.5|6369.5|6364.7|6363.7|151
1661347200000|2022-08-24 13:20:00|6370|6369|6370.2|6369.2|6372|6371|6368.7|6367.7|216
1661347500000|2022-08-24 13:25:00|6370.5|6369.5|6369.5|6368.5|6371.5|6370.5|6368.5|6367.5|174
1661347800000|2022-08-24 13:30:00|6369.2|6368.2|6360.2|6359.2|6370.5|6369.5|6360|6359|699
1661348100000|2022-08-24 13:35:00|6360|6359|6373|6372|6373|6372|6359.5|6358.5|418
1661348400000|2022-08-24 13:40:00|6373.2|6372.2|6380.5|6379.5|6382.5|6381.5|6371.2|6370.2|547
1661348700000|2022-08-24 13:45:00|6380.2|6379.2|6377|6376|6382.2|6381.2|6375.5|6374.5|311
1661349000000|2022-08-24 13:50:00|6376.5|6375.5|6372|6371|6378.5|6377.5|6371.5|6370.5|450
1661349300000|2022-08-24 13:55:00|6371.7|6370.7|6376|6375|6376.5|6375.5|6369|6368|327
1661349600000|2022-08-24 14:00:00|6374.7|6373.7|6366|6365|6376.7|6375.7|6366|6365|390
1661349900000|2022-08-24 14:05:00|6366.2|6365.2|6371.7|6370.7|6372|6371|6363.5|6362.5|392
1661350200000|2022-08-24 14:10:00|6371|6370|6376.5|6375.5|6379.2|6378.2|6371|6370|232
1661350500000|2022-08-24 14:15:00|6376.7|6375.7|6385|6384|6385|6384|6372.5|6371.5|326
1661350800000|2022-08-24 14:20:00|6384.7|6383.7|6383|6382|6387.7|6386.7|6380.7|6379.7|448
1661351100000|2022-08-24 14:25:00|6383.2|6382.2|6386|6385|6390.5|6389.5|6383.2|6382.2|496
1661351400000|2022-08-24 14:30:00|6385.7|6384.7|6387.5|6386.5|6391|6390|6383.5|6382.5|304
1661351700000|2022-08-24 14:35:00|6387.7|6386.7|6384.5|6383.5|6390|6389|6384|6383|401
1661352000000|2022-08-24 14:40:00|6384.2|6383.2|6382.7|6381.7|6385|6384|6379.5|6378.5|330
1661352300000|2022-08-24 14:45:00|6382.5|6381.5|6383|6382|6384.5|6383.5|6379.5|6378.5|343
1661352600000|2022-08-24 14:50:00|6382.7|6381.7|6381.5|6380.5|6383.7|6382.7|6381|6380|370
1661352900000|2022-08-24 14:55:00|6381.2|6380.2|6382.7|6381.7|6388.2|6387.2|6380.5|6379.5|289
1661353200000|2022-08-24 15:00:00|6383.2|6382.2|6383.5|6382.5|6385.2|6384.2|6380.2|6379.2|435
1661353500000|2022-08-24 15:05:00|6383.7|6382.7|6383.2|6382.2|6385.5|6384.5|6383|6382|226
1661353800000|2022-08-24 15:10:00|6383.5|6382.5|6390|6389|6390|6389|6381.2|6380.2|500
1661354100000|2022-08-24 15:15:00|6390.2|6389.2|6393|6392|6398|6397|6390.2|6389.2|708
1661354400000|2022-08-24 15:20:00|6392.7|6391.7|6394.5|6393.5|6396.5|6395.5|6392|6391|613
1661354700000|2022-08-24 15:25:00|6394.2|6393.2|6393|6392|6395|6394|6391.5|6390.5|630
1661355000000|2022-08-24 15:30:00|6393.5|6391.5|6389.5|6387.5|6395.5|6393.5|6389.5|6387.5|1185
1661355300000|2022-08-24 15:35:00|6389.7|6387.7|6388.5|6386.5|6393.2|6391.2|6387.5|6385.5|680
1661355600000|2022-08-24 15:40:00|6388.2|6386.2|6390.7|6388.7|6391.2|6389.2|6387.2|6385.2|228
1661355900000|2022-08-24 15:45:00|6390.5|6388.5|6394|6392|6394.2|6392.2|6390.5|6388.5|164
1661356200000|2022-08-24 15:50:00|6393.7|6391.7|6398.5|6396.5|6399.7|6397.7|6393.2|6391.2|154
1661356500000|2022-08-24 15:55:00|6398|6396|6395.7|6393.7|6398.5|6396.5|6395.5|6393.5|131
1661356800000|2022-08-24 16:00:00|6396|6394|6395.2|6393.2|6396.7|6394.7|6394|6392|97
1661357100000|2022-08-24 16:05:00|6395.5|6393.5|6396.5|6394.5|6396.5|6394.5|6394.5|6392.5|80
1661357400000|2022-08-24 16:10:00|6396.2|6394.2|6392.7|6390.7|6396.5|6394.5|6391.7|6389.7|74
1661357700000|2022-08-24 16:15:00|6393|6391|6391.7|6389.7|6394.7|6392.7|6391.7|6389.7|40
1661358000000|2022-08-24 16:20:00|6392|6390|6389|6387|6392.2|6390.2|6388.2|6386.2|53
1661358300000|2022-08-24 16:25:00|6388.7|6386.7|6387.5|6385.5|6390.5|6388.5|6387|6385|46
1661358600000|2022-08-24 16:30:00|6387.7|6385.7|6385.5|6383.5|6388|6386|6384|6382|99
1661358900000|2022-08-24 16:35:00|6385.7|6383.7|6379.7|6377.7|6386|6384|6379|6377|104
1661359200000|2022-08-24 16:40:00|6379.5|6377.5|6374.2|6372.2|6383|6381|6373|6371|169
1661359500000|2022-08-24 16:45:00|6374|6372|6373.7|6371.7|6375.5|6373.5|6371.7|6369.7|105
1661359800000|2022-08-24 16:50:00|6373.5|6371.5|6371|6369|6374|6372|6370.5|6368.5|106
1661360100000|2022-08-24 16:55:00|6371.2|6369.2|6375.5|6373.5|6375.5|6373.5|6371|6369|45
1661360400000|2022-08-24 17:00:00|6376|6374|6373.2|6371.2|6378|6376|6372.7|6370.7|57
1661360700000|2022-08-24 17:05:00|6373.5|6371.5|6379.2|6377.2|6379.2|6377.2|6373.5|6371.5|31
1661361000000|2022-08-24 17:10:00|6379|6377|6376.2|6374.2|6379.2|6377.2|6375.7|6373.7|19
1661361300000|2022-08-24 17:15:00|6376.5|6374.5|6372.2|6370.2|6378.7|6376.7|6372.2|6370.2|39
1661361600000|2022-08-24 17:20:00|6372.5|6370.5|6372.2|6370.2|6374.2|6372.2|6371|6369|87
1661361900000|2022-08-24 17:25:00|6372|6370|6369.7|6367.7|6373.7|6371.7|6367.5|6365.5|171
1661362200000|2022-08-24 17:30:00|6369.5|6367.5|6370.5|6368.5|6371.5|6369.5|6368.5|6366.5|15
1661362500000|2022-08-24 17:35:00|6370.7|6368.7|6372.2|6370.2|6372.7|6370.7|6370|6368|11
1661362800000|2022-08-24 17:40:00|6372|6370|6373|6371|6373.5|6371.5|6370.2|6368.2|11
1661363100000|2022-08-24 17:45:00|6373.2|6371.2|6375|6373|6375.2|6373.2|6372.2|6370.2|32
1661363400000|2022-08-24 17:50:00|6374.7|6372.7|6375.2|6373.2|6377.7|6375.7|6374.7|6372.7|26
1661363700000|2022-08-24 17:55:00|6375|6373|6377.2|6375.2|6377.2|6375.2|6374.7|6372.7|34
1661364000000|2022-08-24 18:00:00|6377.5|6375.5|6378|6376|6379.7|6377.7|6376.7|6374.7|31
1661364300000|2022-08-24 18:05:00|6377.5|6375.5|6380.7|6378.7|6381.2|6379.2|6375.2|6373.2|28
1661364600000|2022-08-24 18:10:00|6381|6379|6379.2|6377.2|6381|6379|6378.7|6376.7|26
1661364900000|2022-08-24 18:15:00|6379|6377|6378.7|6376.7|6379.2|6377.2|6377|6375|10
1661365200000|2022-08-24 18:20:00|6378.2|6376.2|6379.7|6377.7|6379.7|6377.7|6375.7|6373.7|25
1661365500000|2022-08-24 18:25:00|6380|6378|6376|6374|6380.2|6378.2|6375.2|6373.2|36
1661365800000|2022-08-24 18:30:00|6376.2|6374.2|6371.7|6369.7|6376.5|6374.5|6370.5|6368.5|78
1661366100000|2022-08-24 18:35:00|6372|6370|6372.7|6370.7|6374.2|6372.2|6370.2|6368.2|158
1661366400000|2022-08-24 18:40:00|6373|6371|6372.7|6370.7|6374.2|6372.2|6372.2|6370.2|42
1661366700000|2022-08-24 18:45:00|6373|6371|6372.5|6370.5|6373|6371|6369.7|6367.7|47
1661367000000|2022-08-24 18:50:00|6372.7|6370.7|6376.2|6374.2|6376.5|6374.5|6372.2|6370.2|51
1661367300000|2022-08-24 18:55:00|6376.5|6374.5|6377.5|6375.5|6378.5|6376.5|6375|6373|33
1661367600000|2022-08-24 19:00:00|6377.7|6375.7|6378.2|6376.2|6378.2|6376.2|6375.7|6373.7|22
1661367900000|2022-08-24 19:05:00|6378|6376|6383.2|6381.2|6383.5|6381.5|6378|6376|76
1661368200000|2022-08-24 19:10:00|6383.5|6381.5|6385.7|6383.7|6386.2|6384.2|6382.2|6380.2|34
1661368500000|2022-08-24 19:15:00|6386|6384|6386|6384|6386.5|6384.5|6383.7|6381.7|44
1661368800000|2022-08-24 19:20:00|6386.2|6384.2|6384.2|6382.2|6386.5|6384.5|6384|6382|9
1661369100000|2022-08-24 19:25:00|6384|6382|6382.2|6380.2|6384.7|6382.7|6381.5|6379.5|35
1661369400000|2022-08-24 19:30:00|6382|6380|6384|6382|6384.2|6382.2|6382|6380|45
1661369700000|2022-08-24 19:35:00|6384.2|6382.2|6388.2|6386.2|6389|6387|6384.2|6382.2|43
1661370000000|2022-08-24 19:40:00|6388.5|6386.5|6387.7|6385.7|6389.5|6387.5|6386.7|6384.7|54
1661370300000|2022-08-24 19:45:00|6387.5|6385.5|6387.2|6385.2|6387.7|6385.7|6384.7|6382.7|49
1661370600000|2022-08-24 19:50:00|6387|6385|6383|6381|6387.2|6385.2|6383|6381|106
1661370900000|2022-08-24 19:55:00|6382.7|6380.7|6377.7|6375.7|6383.5|6381.5|6375.7|6373.7|131
1661371200000|2022-08-24 20:00:00|6379|6375|6383.7|6379.7|6383.7|6379.7|6377.9|6373.9|0
1661371500000|2022-08-24 20:05:00|6383.3|6379.3|6384.1|6380.1|6384.1|6380.1|6382.3|6378.3|0
1661371800000|2022-08-24 20:10:00|6384|6380|6385.1|6381.1|6385.5|6381.5|6383|6379|0
1661372100000|2022-08-24 20:15:00|6385.5|6381.5|6386|6382|6386.8|6382.8|6385.4|6381.4|0
1661372400000|2022-08-24 20:20:00|6385.9|6381.9|6385.6|6381.6|6387.7|6383.7|6380|6376|0
1661372700000|2022-08-24 20:25:00|6385.4|6381.4|6386|6382|6386.3|6382.3|6384.9|6380.9|0
1661373000000|2022-08-24 20:30:00|6386.3|6382.3|6385.6|6381.6|6387|6383|6385.6|6381.6|0
1661373300000|2022-08-24 20:35:00|6384.9|6380.9|6384.5|6380.5|6385.3|6381.3|6384.2|6380.2|0
1661373600000|2022-08-24 20:40:00|6384.8|6380.8|6388|6384|6388|6384|6384.8|6380.8|0
1661373900000|2022-08-24 20:45:00|6388.3|6384.3|6388|6384|6388.7|6384.7|6388|6384|0
1661374200000|2022-08-24 20:50:00|6388.3|6384.3|6388.7|6384.7|6389.4|6385.4|6387.6|6383.6|0
1661374500000|2022-08-24 20:55:00|6388.5|6384.5|6388.5|6384.5|6388.9|6384.9|6388.5|6384.5|0
1661374800000|2022-08-24 21:00:00|6388.3|6384.3|6387.1|6383.1|6388.3|6384.3|6387.1|6383.1|0
1661375100000|2022-08-24 21:05:00|6386.5|6382.5|6387.3|6383.3|6387.6|6383.6|6386.5|6382.5|0
1661375400000|2022-08-24 21:10:00|6387.2|6383.2|6387.1|6383.1|6387.2|6383.2|6386.7|6382.7|0
1661375700000|2022-08-24 21:15:00|6386.9|6382.9|6386.9|6382.9|6387.1|6383.1|6386.7|6382.7|0
1661376000000|2022-08-24 21:20:00|6386.7|6382.7|6386.9|6382.9|6386.9|6382.9|6386.7|6382.7|0
1661376300000|2022-08-24 21:25:00|6386.7|6382.7|6387.1|6383.1|6387.1|6383.1|6386.4|6382.4|0
1661376600000|2022-08-24 21:30:00|6386.9|6382.9|6387.2|6383.2|6387.3|6383.3|6386.9|6382.9|0
1661376900000|2022-08-24 21:35:00|6386.9|6382.9|6386.9|6382.9|6386.9|6382.9|6386.7|6382.7|0
1661377200000|2022-08-24 21:40:00|6387.1|6383.1|6387.2|6383.2|6387.2|6383.2|6387|6383|0
1661377500000|2022-08-24 21:45:00|6387|6383|6387|6383|6387|6383|6386.9|6382.9|0
1661377800000|2022-08-24 21:50:00|6386.9|6382.9|6387|6383|6387.2|6383.2|6386.9|6382.9|0
1661378100000|2022-08-24 21:55:00|6387.2|6383.2|6387|6383|6387.7|6383.7|6386.9|6382.9|0
1661378400000|2022-08-24 22:00:00|6386.7|6382.7|6388.3|6384.3|6388.6|6384.6|6386.5|6382.5|0
1661378700000|2022-08-24 22:05:00|6387.9|6383.9|6389.9|6385.9|6389.9|6385.9|6387.9|6383.9|0
1661379000000|2022-08-24 22:10:00|6389.8|6385.8|6388.6|6384.6|6389.8|6385.8|6388.3|6384.3|0
1661379300000|2022-08-24 22:15:00|6388.3|6384.3|6387.6|6383.6|6388.3|6384.3|6387.6|6383.6|0
1661379600000|2022-08-24 22:20:00|6387.4|6383.4|6386.9|6382.9|6387.6|6383.6|6386.5|6382.5|0
1661379900000|2022-08-24 22:25:00|6386.5|6382.5|6388.2|6384.2|6388.6|6384.6|6386.5|6382.5|0
1661380200000|2022-08-24 22:30:00|6387.5|6383.5|6387.2|6383.2|6387.9|6383.9|6386.8|6382.8|0
1661380500000|2022-08-24 22:35:00|6387.5|6383.5|6387.2|6383.2|6387.5|6383.5|6386.1|6382.1|0
1661380800000|2022-08-24 22:40:00|6386.8|6382.8|6386.3|6382.3|6387.5|6383.5|6386.1|6382.1|0
1661381100000|2022-08-24 22:45:00|6386.1|6382.1|6385.7|6381.7|6386.4|6382.4|6385.4|6381.4|0
1661381400000|2022-08-24 22:50:00|6385.8|6381.8|6385.4|6381.4|6386.1|6382.1|6385|6381|0
1661381700000|2022-08-24 22:55:00|6385.7|6381.7|6386.4|6382.4|6386.4|6382.4|6385.4|6381.4|0
1661382000000|2022-08-24 23:00:00|6386.5|6382.5|6387.8|6383.8|6388.4|6384.4|6386.1|6382.1|0
1661382300000|2022-08-24 23:05:00|6387.7|6383.7|6385.4|6381.4|6387.7|6383.7|6385.4|6381.4|0
1661382600000|2022-08-24 23:10:00|6385.7|6381.7|6385.4|6381.4|6386.1|6382.1|6385|6381|0
1661382900000|2022-08-24 23:15:00|6384.9|6381.9|6384.9|6381.9|6385.2|6382.2|6384.9|6381.9|0
1661383200000|2022-08-24 23:20:00|6385.1|6382.1|6385.6|6382.6|6386.6|6383.6|6384.9|6381.9|0
1661383500000|2022-08-24 23:25:00|6385.2|6382.2|6385.9|6382.9|6386|6383|6385.2|6382.2|0
1661383800000|2022-08-24 23:30:00|6385.6|6382.6|6383.9|6380.9|6385.6|6382.6|6383.5|6380.5|0
1661384100000|2022-08-24 23:35:00|6383.8|6380.8|6383.8|6380.8|6384.2|6381.2|6383.5|6380.5|0
1661384400000|2022-08-24 23:40:00|6383.9|6380.9|6383.8|6380.8|6384.2|6381.2|6383.8|6380.8|0
1661384700000|2022-08-24 23:45:00|6383.9|6380.9|6381|6378|6384.2|6381.2|6380.7|6377.7|0
1661385000000|2022-08-24 23:50:00|6381.1|6378.1|6381.4|6378.4|6381.7|6378.7|6381|6378|0
1661385300000|2022-08-24 23:55:00|6381|6378|6382.1|6379.1|6382.4|6379.4|6380.7|6377.7|0
1661385600000|2022-08-25 00:00:00|6382.4|6379.4|6379.2|6376.2|6383.5|6380.5|6378.3|6375.3|0
1661385900000|2022-08-25 00:05:00|6379.3|6376.3|6382.1|6379.1|6382.8|6379.8|6379.3|6376.3|0
1661386200000|2022-08-25 00:10:00|6382|6379|6382.1|6379.1|6382.5|6379.5|6381.1|6378.1|0
1661386500000|2022-08-25 00:15:00|6382.3|6379.3|6381.1|6378.1|6384.5|6381.5|6381.1|6378.1|0
1661386800000|2022-08-25 00:20:00|6382.8|6379.8|6382.8|6379.8|6386.2|6383.2|6382.8|6379.8|0
1661387100000|2022-08-25 00:25:00|6384.5|6381.5|6382.8|6379.8|6384.5|6381.5|6381.1|6378.1|0
1661387400000|2022-08-25 00:30:00|6382|6379|6388|6385|6388.1|6385.1|6382|6379|0
1661387700000|2022-08-25 00:35:00|6386.3|6383.3|6389.9|6386.9|6391.6|6388.6|6384.6|6381.6|0
1661388000000|2022-08-25 00:40:00|6389.8|6386.8|6389.9|6386.9|6391.6|6388.6|6388.2|6385.2|0
1661388300000|2022-08-25 00:45:00|6390.7|6387.7|6391.6|6388.6|6393.4|6390.4|6389.9|6386.9|0
1661388600000|2022-08-25 00:50:00|6392.5|6389.5|6394.5|6391.5|6395|6392|6392.5|6389.5|0
1661388900000|2022-08-25 00:55:00|6392.8|6389.8|6394.6|6391.6|6394.6|6391.6|6392.8|6389.8|0
1661389200000|2022-08-25 01:00:00|6392.9|6389.9|6394.6|6391.6|6394.6|6391.6|6392.9|6389.9|0
1661389500000|2022-08-25 01:05:00|6394.5|6391.5|6392.9|6389.9|6394.6|6391.6|6392.8|6389.8|0
1661389800000|2022-08-25 01:10:00|6392.8|6389.8|6392.8|6389.8|6394.6|6391.6|6392.8|6389.8|0
1661390100000|2022-08-25 01:15:00|6392.9|6389.9|6396.3|6393.3|6397.2|6394.2|6392.8|6389.8|0
1661390400000|2022-08-25 01:20:00|6394.6|6391.6|6392.9|6389.9|6396.3|6393.3|6392.9|6389.9|0
1661390700000|2022-08-25 01:25:00|6394.6|6391.6|6394.6|6391.6|6394.6|6391.6|6392.9|6389.9|0
1661391000000|2022-08-25 01:30:00|6395.5|6392.5|6396.3|6393.3|6396.3|6393.3|6395.5|6392.5|0
1661391300000|2022-08-25 01:35:00|6398|6395|6399.4|6396.4|6401.4|6398.4|6396.3|6393.3|0
1661391600000|2022-08-25 01:40:00|6401.1|6398.1|6397.7|6394.7|6401.1|6398.1|6397.7|6394.7|0
1661391900000|2022-08-25 01:45:00|6396|6393|6399.4|6396.4|6399.4|6396.4|6396|6393|0
1661392200000|2022-08-25 01:50:00|6399.5|6396.5|6399.5|6396.5|6401.2|6398.2|6399.5|6396.5|0
1661392500000|2022-08-25 01:55:00|6399.4|6396.4|6399.4|6396.4|6399.5|6396.5|6399.4|6396.4|0
1661392800000|2022-08-25 02:00:00|6399.5|6396.5|6396|6393|6399.5|6396.5|6396|6393|0
1661393100000|2022-08-25 02:05:00|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|6397.7|6394.7|0
1661393400000|2022-08-25 02:10:00|6396|6393|6396|6393|6397.7|6394.7|6396|6393|0
1661393700000|2022-08-25 02:15:00|6397.7|6394.7|6396|6393|6397.7|6394.7|6396|6393|0
1661394000000|2022-08-25 02:20:00|6395.9|6392.9|6399.4|6396.4|6399.4|6396.4|6395.9|6392.9|0
1661394300000|2022-08-25 02:25:00|6401.1|6398.1|6401.1|6398.1|6401.1|6398.1|6399.4|6396.4|0
1661394600000|2022-08-25 02:30:00|6399.4|6396.4|6402.9|6399.9|6402.9|6399.9|6399.4|6396.4|0
1661394900000|2022-08-25 02:35:00|6402.8|6399.8|6399.4|6396.4|6402.9|6399.9|6399.4|6396.4|0
1661395200000|2022-08-25 02:40:00|6401.1|6398.1|6399.4|6396.4|6401.1|6398.1|6399.4|6396.4|0
1661395500000|2022-08-25 02:45:00|6397.7|6394.7|6399.4|6396.4|6399.4|6396.4|6397.7|6394.7|0
1661395800000|2022-08-25 02:50:00|6399.3|6396.3|6401|6398|6401|6398|6399.2|6396.2|0
1661396100000|2022-08-25 02:55:00|6399.3|6396.3|6401|6398|6401|6398|6399.3|6396.3|0
1661396400000|2022-08-25 03:00:00|6399.3|6396.3|6400.8|6397.8|6400.9|6397.9|6399.2|6396.2|0
1661396700000|2022-08-25 03:05:00|6399.1|6396.1|6400.8|6397.8|6400.8|6397.8|6399.1|6396.1|0
1661397000000|2022-08-25 03:10:00|6400.9|6397.9|6400.9|6397.9|6400.9|6397.9|6400.8|6397.8|0
1661397300000|2022-08-25 03:15:00|6402.6|6399.6|6400.7|6397.7|6402.6|6399.6|6400.6|6397.6|0
1661397600000|2022-08-25 03:20:00|6400.6|6397.6|6398.9|6395.9|6400.7|6397.7|6398.9|6395.9|0
1661397900000|2022-08-25 03:25:00|6399|6396|6398.9|6395.9|6400.7|6397.7|6398.9|6395.9|0
1661398200000|2022-08-25 03:30:00|6400.6|6397.6|6397.1|6394.1|6400.6|6397.6|6397.1|6394.1|0
1661398500000|2022-08-25 03:35:00|6397.2|6394.2|6398.8|6395.8|6398.8|6395.8|6397.1|6394.1|0
1661398800000|2022-08-25 03:40:00|6398|6395|6398.8|6395.8|6398.8|6395.8|6397.1|6394.1|0
1661399100000|2022-08-25 03:45:00|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|6397.1|6394.1|0
1661399400000|2022-08-25 03:50:00|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|6398.8|6395.8|0
1661399700000|2022-08-25 03:55:00|6400.5|6397.5|6400.5|6397.5|6400.5|6397.5|6398.8|6395.8|0
1661400000000|2022-08-25 04:00:00|6398.8|6395.8|6400.6|6397.6|6400.6|6397.6|6398.8|6395.8|0
1661400300000|2022-08-25 04:05:00|6402.3|6399.3|6402.4|6399.4|6402.4|6399.4|6402.3|6399.3|0
1661400600000|2022-08-25 04:10:00|6404.1|6401.1|6404|6401|6404.1|6401.1|6404|6401|0
1661400900000|2022-08-25 04:15:00|6402.3|6399.3|6402.3|6399.3|6404|6401|6400.6|6397.6|0
1661401200000|2022-08-25 04:20:00|6402.2|6399.2|6402.2|6399.2|6402.2|6399.2|6402.2|6399.2|0
1661401500000|2022-08-25 04:25:00|6403|6400|6403.4|6400.4|6403.9|6400.9|6402.2|6399.2|0
1661401800000|2022-08-25 04:30:00|6403.5|6400.5|6407.6|6404.6|6407.8|6404.8|6403.4|6400.4|0
1661402100000|2022-08-25 04:35:00|6408|6405|6406.4|6403.4|6408.1|6405.1|6406.4|6403.4|0
1661402400000|2022-08-25 04:40:00|6408.1|6405.1|6406.3|6403.3|6408.1|6405.1|6406.3|6403.3|0
1661402700000|2022-08-25 04:45:00|6407.2|6404.2|6408.1|6405.1|6408.1|6405.1|6407.2|6404.2|0
1661403000000|2022-08-25 04:50:00|6408|6405|6411.5|6408.5|6411.5|6408.5|6408|6405|0
1661403300000|2022-08-25 04:55:00|6409.8|6406.8|6410.9|6407.9|6412|6409|6409.8|6406.8|0
1661403600000|2022-08-25 05:00:00|6411.7|6408.7|6413.7|6410.7|6417|6414|6411.7|6408.7|0
1661403900000|2022-08-25 05:05:00|6415.4|6412.4|6411.9|6408.9|6415.4|6412.4|6411.9|6408.9|0
1661404200000|2022-08-25 05:10:00|6412.7|6409.7|6413.1|6410.1|6413.3|6410.3|6411.4|6408.4|0
1661404500000|2022-08-25 05:15:00|6411.4|6408.4|6413.1|6410.1|6414.8|6411.8|6411.4|6408.4|0
1661404800000|2022-08-25 05:20:00|6413|6410|6409.7|6406.7|6413.1|6410.1|6409.6|6406.6|0
1661405100000|2022-08-25 05:25:00|6409.3|6406.3|6409.2|6406.2|6410.1|6407.1|6407.5|6404.5|0
1661405400000|2022-08-25 05:30:00|6407.5|6404.5|6409|6406|6409.2|6406.2|6407.5|6404.5|0
1661405700000|2022-08-25 05:35:00|6407.3|6404.3|6407.2|6404.2|6407.3|6404.3|6405.5|6402.5|0
1661406000000|2022-08-25 05:40:00|6405.5|6402.5|6407.4|6404.4|6407.4|6404.4|6405.5|6402.5|0
1661406300000|2022-08-25 05:45:00|6407.3|6404.3|6407.5|6404.5|6409.3|6406.3|6407.3|6404.3|0
1661406600000|2022-08-25 05:50:00|6408.4|6405.4|6407.5|6404.5|6409.2|6406.2|6407.5|6404.5|0
1661406900000|2022-08-25 05:55:00|6408.4|6405.4|6403.5|6400.5|6409.2|6406.2|6403.5|6400.5|0
1661407200000|2022-08-25 06:00:00|6404|6400|6409.2|6407.2|6409.2|6407.2|6402.3|6398.3|214
1661407500000|2022-08-25 06:05:00|6409.5|6407.5|6411|6409|6411.2|6409.2|6407.2|6405.2|226
1661407800000|2022-08-25 06:10:00|6410.7|6408.7|6416|6414|6417.7|6415.7|6410.5|6408.5|275
1661408100000|2022-08-25 06:15:00|6416.2|6414.2|6437|6435|6440|6438|6415.7|6413.7|424
1661408400000|2022-08-25 06:20:00|6437.2|6435.2|6430.7|6428.7|6438.2|6436.2|6430.2|6428.2|145
1661408700000|2022-08-25 06:25:00|6431|6429|6437|6435|6438.5|6436.5|6430.2|6428.2|148
1661409000000|2022-08-25 06:30:00|6437.2|6435.2|6441.5|6439.5|6441.5|6439.5|6432|6430|140
1661409300000|2022-08-25 06:35:00|6441.2|6439.2|6441.5|6439.5|6442.5|6440.5|6437.5|6435.5|225
1661409600000|2022-08-25 06:40:00|6441.2|6439.2|6443.7|6441.7|6445.7|6443.7|6439.5|6437.5|179
1661409900000|2022-08-25 06:45:00|6444.5|6442.5|6442|6440|6449|6447|6441.5|6439.5|203
1661410200000|2022-08-25 06:50:00|6441|6439|6437.7|6435.7|6441.7|6439.7|6434.7|6432.7|177
1661410500000|2022-08-25 06:55:00|6438|6436|6432.7|6430.7|6438.5|6436.5|6432.5|6430.5|173
1661410800000|2022-08-25 07:00:00|6432.2|6431.2|6431.7|6430.7|6437.2|6436.2|6427.2|6426.2|1939
1661411100000|2022-08-25 07:05:00|6432.2|6431.2|6426.7|6425.7|6434.2|6433.2|6426.7|6425.7|1022
1661411400000|2022-08-25 07:10:00|6426.5|6425.5|6424.5|6423.5|6427.5|6426.5|6416.2|6415.2|873
1661411700000|2022-08-25 07:15:00|6424|6423|6441.5|6440.5|6441.5|6440.5|6420.7|6419.7|646
1661412000000|2022-08-25 07:20:00|6441.7|6440.7|6437.5|6436.5|6442.5|6441.5|6433.5|6432.5|452
1661412300000|2022-08-25 07:25:00|6437|6436|6435.7|6434.7|6437.7|6436.7|6432|6431|449
1661412600000|2022-08-25 07:30:00|6435.5|6434.5|6425.2|6424.2|6436|6435|6423.7|6422.7|557
1661412900000|2022-08-25 07:35:00|6425.5|6424.5|6420.5|6419.5|6428|6427|6419|6418|618
1661413200000|2022-08-25 07:40:00|6420.4|6419.4|6425.4|6424.4|6428.9|6427.9|6418.4|6417.4|436
1661413500000|2022-08-25 07:45:00|6425.1|6424.1|6427.1|6426.1|6428.1|6427.1|6422.9|6421.9|336
1661413800000|2022-08-25 07:50:00|6427.4|6426.4|6430.9|6429.9|6434.1|6433.1|6427.1|6426.1|308
1661414100000|2022-08-25 07:55:00|6430.6|6429.6|6435.6|6434.6|6436.6|6435.6|6429.9|6428.9|298
1661414400000|2022-08-25 08:00:00|6436.1|6435.1|6434.6|6433.6|6439.1|6438.1|6433.4|6432.4|241
1661414700000|2022-08-25 08:05:00|6434.4|6433.4|6428.9|6427.9|6438.6|6437.6|6428.4|6427.4|345
1661415000000|2022-08-25 08:10:00|6429.1|6428.1|6430.1|6429.1|6435.9|6434.9|6428.9|6427.9|399
1661415300000|2022-08-25 08:15:00|6429.9|6428.9|6425.9|6424.9|6430.1|6429.1|6423.4|6422.4|263
1661415600000|2022-08-25 08:20:00|6426.1|6425.1|6424.6|6423.6|6430.9|6429.9|6423.4|6422.4|253
1661415900000|2022-08-25 08:25:00|6424.4|6423.4|6419.9|6418.9|6425.9|6424.9|6419.9|6418.9|232
1661416200000|2022-08-25 08:30:00|6420.4|6419.4|6429.4|6428.4|6429.9|6428.9|6419.4|6418.4|285
1661416500000|2022-08-25 08:35:00|6429.6|6428.6|6429.4|6428.4|6431.9|6430.9|6426.1|6425.1|209
1661416800000|2022-08-25 08:40:00|6429.6|6428.6|6434.6|6433.6|6435.1|6434.1|6429.1|6428.1|165
1661417100000|2022-08-25 08:45:00|6434.9|6433.9|6427.9|6426.9|6434.9|6433.9|6426.9|6425.9|264
1661417400000|2022-08-25 08:50:00|6428.1|6427.1|6423.4|6422.4|6428.9|6427.9|6422.6|6421.6|208
1661417700000|2022-08-25 08:55:00|6423.6|6422.6|6423.9|6422.9|6425.1|6424.1|6421.9|6420.9|146
1661418000000|2022-08-25 09:00:00|6423.4|6422.4|6417.9|6416.9|6425.6|6424.6|6417.6|6416.6|227
1661418300000|2022-08-25 09:05:00|6418.1|6417.1|6419.9|6418.9|6421.9|6420.9|6416.9|6415.9|185
1661418600000|2022-08-25 09:10:00|6419.6|6418.6|6416.1|6415.1|6419.6|6418.6|6415.4|6414.4|199
1661418900000|2022-08-25 09:15:00|6416.4|6415.4|6406.9|6405.9|6417.4|6416.4|6404.1|6403.1|474
1661419200000|2022-08-25 09:20:00|6406.6|6405.6|6405.9|6404.9|6408.9|6407.9|6403.6|6402.6|276
1661419500000|2022-08-25 09:25:00|6405.6|6404.6|6396.9|6395.9|6405.9|6404.9|6395.4|6394.4|420
1661419800000|2022-08-25 09:30:00|6397.1|6396.1|6396.9|6395.9|6399.6|6398.6|6393.1|6392.1|456
1661420100000|2022-08-25 09:35:00|6396.6|6395.6|6391.9|6390.9|6397.4|6396.4|6389.6|6388.6|268
1661420400000|2022-08-25 09:40:00|6391.6|6390.6|6391.1|6390.1|6393.4|6392.4|6386.1|6385.1|519
1661420700000|2022-08-25 09:45:00|6390.9|6389.9|6380.9|6379.9|6391.4|6390.4|6378.9|6377.9|604
1661421000000|2022-08-25 09:50:00|6381.1|6380.1|6385.9|6384.9|6386.6|6385.6|6377.9|6376.9|323
1661421300000|2022-08-25 09:55:00|6385.6|6384.6|6379.6|6378.6|6386.9|6385.9|6378.4|6377.4|301
1661421600000|2022-08-25 10:00:00|6379.4|6378.4|6377.1|6376.1|6382.6|6381.6|6375.9|6374.9|316
1661421900000|2022-08-25 10:05:00|6376.9|6375.9|6374.9|6373.9|6380.4|6379.4|6374.9|6373.9|357
1661422200000|2022-08-25 10:10:00|6375.1|6374.1|6383.4|6382.4|6383.4|6382.4|6374.9|6373.9|260
1661422500000|2022-08-25 10:15:00|6383.1|6382.1|6376.4|6375.4|6383.4|6382.4|6375.6|6374.6|225
1661422800000|2022-08-25 10:20:00|6376.6|6375.6|6382.6|6381.6|6384.4|6383.4|6375.6|6374.6|214
1661423100000|2022-08-25 10:25:00|6382.9|6381.9|6379.9|6378.9|6382.9|6381.9|6378.9|6377.9|200
1661423400000|2022-08-25 10:30:00|6379.6|6378.6|6384.9|6383.9|6385.9|6384.9|6378.4|6377.4|224
1661423700000|2022-08-25 10:35:00|6385.4|6384.4|6380.9|6379.9|6385.9|6384.9|6378.9|6377.9|244
1661424000000|2022-08-25 10:40:00|6381.1|6380.1|6386.9|6385.9|6386.9|6385.9|6379.9|6378.9|243
1661424300000|2022-08-25 10:45:00|6387.1|6386.1|6387.4|6386.4|6390.4|6389.4|6385.4|6384.4|212
1661424600000|2022-08-25 10:50:00|6387.1|6386.1|6386.4|6385.4|6389.4|6388.4|6384.9|6383.9|148
1661424900000|2022-08-25 10:55:00|6386.6|6385.6|6387.9|6386.9|6389.1|6388.1|6386.4|6385.4|115
1661425200000|2022-08-25 11:00:00|6387.6|6386.6|6387.9|6386.9|6389.1|6388.1|6384.4|6383.4|115
1661425500000|2022-08-25 11:05:00|6388.1|6387.1|6388.9|6387.9|6390.6|6389.6|6387.1|6386.1|136
1661425800000|2022-08-25 11:10:00|6388.6|6387.6|6397.1|6396.1|6397.4|6396.4|6388.6|6387.6|242
1661426100000|2022-08-25 11:15:00|6396.9|6395.9|6401.4|6400.4|6401.4|6400.4|6396.1|6395.1|240
1661426400000|2022-08-25 11:20:00|6401.6|6400.6|6396.1|6395.1|6403.6|6402.6|6394.4|6393.4|163
1661426700000|2022-08-25 11:25:00|6396.4|6395.4|6398.1|6397.1|6398.9|6397.9|6395.4|6394.4|76
1661427000000|2022-08-25 11:30:00|6397.9|6396.9|6393.9|6392.9|6397.9|6396.9|6391.4|6390.4|204
1661427300000|2022-08-25 11:35:00|6394.1|6393.1|6392.4|6391.4|6394.1|6393.1|6390.1|6389.1|266
1661427600000|2022-08-25 11:40:00|6392.3|6391.3|6389.3|6388.3|6396.3|6395.3|6389|6388|262
1661427900000|2022-08-25 11:45:00|6388.8|6387.8|6392.8|6391.8|6392.8|6391.8|6388.3|6387.3|164
1661428200000|2022-08-25 11:50:00|6392.5|6391.5|6391|6390|6393.8|6392.8|6389|6388|218
1661428500000|2022-08-25 11:55:00|6391.3|6390.3|6392.5|6391.5|6394.5|6393.5|6390.5|6389.5|115
1661428800000|2022-08-25 12:00:00|6392.3|6391.3|6399.8|6398.8|6400.5|6399.5|6391.3|6390.3|300
1661429100000|2022-08-25 12:05:00|6399.5|6398.5|6400.3|6399.3|6401.3|6400.3|6397.3|6396.3|229
1661429400000|2022-08-25 12:10:00|6400.5|6399.5|6399.8|6398.8|6402.3|6401.3|6398|6397|244
1661429700000|2022-08-25 12:15:00|6399.3|6398.3|6395.8|6394.8|6399.3|6398.3|6394.8|6393.8|205
1661430000000|2022-08-25 12:20:00|6395.5|6394.5|6394.8|6393.8|6395.5|6394.5|6390.3|6389.3|198
1661430300000|2022-08-25 12:25:00|6394.3|6393.3|6394.3|6393.3|6394.8|6393.8|6391.5|6390.5|125
1661430600000|2022-08-25 12:30:00|6394|6393|6393.3|6392.3|6396.3|6395.3|6386.8|6385.8|275
1661430900000|2022-08-25 12:35:00|6393.5|6392.5|6388.5|6387.5|6395.3|6394.3|6387.3|6386.3|224
1661431200000|2022-08-25 12:40:00|6388.8|6387.8|6375|6374|6389|6388|6373.8|6372.8|659
1661431500000|2022-08-25 12:45:00|6374.8|6373.8|6372.5|6371.5|6378.3|6377.3|6371.8|6370.8|325
1661431800000|2022-08-25 12:50:00|6372.8|6371.8|6373.5|6372.5|6376.5|6375.5|6371|6370|284
1661432100000|2022-08-25 12:55:00|6373.3|6372.3|6378|6377|6378.5|6377.5|6371|6370|226
1661432400000|2022-08-25 13:00:00|6378.3|6377.3|6375.3|6374.3|6380.3|6379.3|6375|6374|178
1661432700000|2022-08-25 13:05:00|6375|6374|6376.3|6375.3|6377|6376|6371|6370|226
1661433000000|2022-08-25 13:10:00|6376|6375|6379.3|6378.3|6380.3|6379.3|6374.8|6373.8|215
1661433300000|2022-08-25 13:15:00|6379|6378|6379|6378|6381.8|6380.8|6378|6377|171
1661433600000|2022-08-25 13:20:00|6378.8|6377.8|6377.3|6376.3|6380|6379|6376.8|6375.8|159
1661433900000|2022-08-25 13:25:00|6377.5|6376.5|6376.3|6375.3|6377.8|6376.8|6374.8|6373.8|181
1661434200000|2022-08-25 13:30:00|6376.5|6375.5|6366.5|6365.5|6377.8|6376.8|6366.3|6365.3|970
1661434500000|2022-08-25 13:35:00|6366.8|6365.8|6367.3|6366.3|6371.3|6370.3|6365.5|6364.5|571
1661434800000|2022-08-25 13:40:00|6367.5|6366.5|6364.8|6363.8|6368.8|6367.8|6360.5|6359.5|483
1661435100000|2022-08-25 13:45:00|6364.5|6363.5|6369.3|6368.3|6371.8|6370.8|6362.3|6361.3|278
1661435400000|2022-08-25 13:50:00|6369.5|6368.5|6377.3|6376.3|6378.3|6377.3|6367.3|6366.3|427
1661435700000|2022-08-25 13:55:00|6377.5|6376.5|6384|6383|6385.5|6384.5|6377.3|6376.3|563
1661436000000|2022-08-25 14:00:00|6384.8|6383.8|6389.3|6388.3|6392.8|6391.8|6384.3|6383.3|767
1661436300000|2022-08-25 14:05:00|6389.5|6388.5|6390.3|6389.3|6392.8|6391.8|6388|6387|890
1661436600000|2022-08-25 14:10:00|6390.2|6389.2|6392.2|6391.2|6392.4|6391.4|6383.2|6382.2|329
1661436900000|2022-08-25 14:15:00|6392.7|6391.7|6392.7|6391.7|6398.9|6397.9|6391.2|6390.2|515
1661437200000|2022-08-25 14:20:00|6392.9|6391.9|6401.7|6400.7|6402.2|6401.2|6390.4|6389.4|436
1661437500000|2022-08-25 14:25:00|6401.9|6400.9|6402.9|6401.9|6403.9|6402.9|6398.9|6397.9|446
1661437800000|2022-08-25 14:30:00|6403.2|6402.2|6401.2|6400.2|6404.7|6403.7|6400.7|6399.7|420
1661438100000|2022-08-25 14:35:00|6401.4|6400.4|6401.7|6400.7|6403.7|6402.7|6400.2|6399.2|283
1661438400000|2022-08-25 14:40:00|6401.4|6400.4|6405.4|6404.4|6407.7|6406.7|6401.2|6400.2|590
1661438700000|2022-08-25 14:45:00|6405.2|6404.2|6407.7|6406.7|6407.7|6406.7|6404.9|6403.9|581
1661439000000|2022-08-25 14:50:00|6407.9|6406.9|6404.4|6403.4|6408.7|6407.7|6404.4|6403.4|377
1661439300000|2022-08-25 14:55:00|6403.7|6402.7|6404.2|6403.2|6405.7|6404.7|6401.4|6400.4|337
1661439600000|2022-08-25 15:00:00|6404.4|6403.4|6397.2|6396.2|6405.4|6404.4|6396.7|6395.7|324
1661439900000|2022-08-25 15:05:00|6396.9|6395.9|6394.7|6393.7|6398.4|6397.4|6393.2|6392.2|232
1661440200000|2022-08-25 15:10:00|6394.4|6393.4|6390.4|6389.4|6394.9|6393.9|6390.2|6389.2|304
1661440500000|2022-08-25 15:15:00|6390.2|6389.2|6387.9|6386.9|6390.7|6389.7|6384.7|6383.7|399
1661440800000|2022-08-25 15:20:00|6387.7|6386.7|6376.4|6375.4|6388.2|6387.2|6374.7|6373.7|590
1661441100000|2022-08-25 15:25:00|6376.2|6375.2|6383.2|6382.2|6384.2|6383.2|6374.4|6373.4|826
1661441400000|2022-08-25 15:30:00|6383.9|6381.9|6381.9|6379.9|6388.4|6386.4|6379.4|6377.4|2368
1661441700000|2022-08-25 15:35:00|6382.2|6380.2|6381.2|6379.2|6383.7|6381.7|6377.7|6375.7|1021
1661442000000|2022-08-25 15:40:00|6380.7|6378.7|6385.4|6383.4|6386.7|6384.7|6379.4|6377.4|200
1661442300000|2022-08-25 15:45:00|6385.2|6383.2|6379.9|6377.9|6385.9|6383.9|6378.2|6376.2|142
1661442600000|2022-08-25 15:50:00|6380.2|6378.2|6378.7|6376.7|6381.9|6379.9|6378.2|6376.2|78
1661442900000|2022-08-25 15:55:00|6379.4|6377.4|6381.9|6379.9|6382.9|6380.9|6375.4|6373.4|129
1661443200000|2022-08-25 16:00:00|6382.7|6380.7|6384.4|6382.4|6385.4|6383.4|6381.4|6379.4|147
1661443500000|2022-08-25 16:05:00|6384.7|6382.7|6382.7|6380.7|6386.2|6384.2|6382.7|6380.7|81
1661443800000|2022-08-25 16:10:00|6382.9|6380.9|6378.9|6376.9|6384.9|6382.9|6378.2|6376.2|80
1661444100000|2022-08-25 16:15:00|6378.7|6376.7|6378.4|6376.4|6379.4|6377.4|6376.7|6374.7|105
1661444400000|2022-08-25 16:20:00|6378.2|6376.2|6378.4|6376.4|6380.2|6378.2|6377.2|6375.2|78
1661444700000|2022-08-25 16:25:00|6378.7|6376.7|6381.7|6379.7|6382.2|6380.2|6378.7|6376.7|101
1661445000000|2022-08-25 16:30:00|6381.9|6379.9|6381.9|6379.9|6382.9|6380.9|6378.7|6376.7|68
1661445300000|2022-08-25 16:35:00|6381.7|6379.7|6383.4|6381.4|6383.9|6381.9|6381.4|6379.4|46
1661445600000|2022-08-25 16:40:00|6383.2|6381.2|6380.7|6378.7|6383.4|6381.4|6377.7|6375.7|65
1661445900000|2022-08-25 16:45:00|6380.4|6378.4|6375.7|6373.7|6380.9|6378.9|6373.4|6371.4|61
1661446200000|2022-08-25 16:50:00|6375.9|6373.9|6380.9|6378.9|6381.7|6379.7|6375.9|6373.9|45
1661446500000|2022-08-25 16:55:00|6381.2|6379.2|6382.4|6380.4|6382.9|6380.9|6379.9|6377.9|52
1661446800000|2022-08-25 17:00:00|6382.7|6380.7|6382.7|6380.7|6385.9|6383.9|6381.2|6379.2|154
1661447100000|2022-08-25 17:05:00|6382.4|6380.4|6381.2|6379.2|6384.9|6382.9|6380.2|6378.2|52
1661447400000|2022-08-25 17:10:00|6380.9|6378.9|6383.7|6381.7|6384.2|6382.2|6379.2|6377.2|58
1661447700000|2022-08-25 17:15:00|6383.4|6381.4|6387.2|6385.2|6387.7|6385.7|6382.9|6380.9|69
1661448000000|2022-08-25 17:20:00|6386.9|6384.9|6389.9|6387.9|6390.9|6388.9|6386.4|6384.4|56
1661448300000|2022-08-25 17:25:00|6390.2|6388.2|6390.4|6388.4|6392.2|6390.2|6389.2|6387.2|45
1661448600000|2022-08-25 17:30:00|6390.7|6388.7|6392.4|6390.4|6393.2|6391.2|6389.2|6387.2|66
1661448900000|2022-08-25 17:35:00|6392.7|6390.7|6393.4|6391.4|6394.4|6392.4|6391.2|6389.2|73
1661449200000|2022-08-25 17:40:00|6393.7|6391.7|6395.9|6393.9|6396.2|6394.2|6393.4|6391.4|23
1661449500000|2022-08-25 17:45:00|6396.2|6394.2|6396.4|6394.4|6398.4|6396.4|6395.2|6393.2|33
1661449800000|2022-08-25 17:50:00|6396.2|6394.2|6395.9|6393.9|6396.7|6394.7|6394.7|6392.7|20
1661450100000|2022-08-25 17:55:00|6396.2|6394.2|6394.9|6392.9|6396.4|6394.4|6394.2|6392.2|21
1661450400000|2022-08-25 18:00:00|6395.2|6393.2|6391.4|6389.4|6395.9|6393.9|6391.4|6389.4|62
1661450700000|2022-08-25 18:05:00|6391.7|6389.7|6391.4|6389.4|6392.7|6390.7|6388.7|6386.7|86
1661451000000|2022-08-25 18:10:00|6391.2|6389.2|6394.4|6392.4|6394.9|6392.9|6389.9|6387.9|53
1661451300000|2022-08-25 18:15:00|6394.7|6392.7|6392.9|6390.9|6394.7|6392.7|6392.4|6390.4|49
1661451600000|2022-08-25 18:20:00|6393.2|6391.2|6394.7|6392.7|6395.2|6393.2|6392.2|6390.2|38
1661451900000|2022-08-25 18:25:00|6394.9|6392.9|6396.4|6394.4|6396.9|6394.9|6394.9|6392.9|12
1661452200000|2022-08-25 18:30:00|6396.2|6394.2|6395.4|6393.4|6397.2|6395.2|6394.4|6392.4|20
1661452500000|2022-08-25 18:35:00|6395.2|6393.2|6393.9|6391.9|6395.7|6393.7|6393.7|6391.7|54
1661452800000|2022-08-25 18:40:00|6394.2|6392.2|6390.9|6388.9|6394.2|6392.2|6389.9|6387.9|68
1661453100000|2022-08-25 18:45:00|6390.7|6388.7|6391.4|6389.4|6391.4|6389.4|6388.9|6386.9|13
1661453400000|2022-08-25 18:50:00|6391.7|6389.7|6392.9|6390.9|6392.9|6390.9|6389.4|6387.4|65
1661453700000|2022-08-25 18:55:00|6392.7|6390.7|6397.2|6395.2|6397.2|6395.2|6392.4|6390.4|113
1661454000000|2022-08-25 19:00:00|6396.9|6394.9|6399.4|6397.4|6399.7|6397.7|6396.7|6394.7|54
1661454300000|2022-08-25 19:05:00|6399.7|6397.7|6396.7|6394.7|6399.9|6397.9|6395.9|6393.9|52
1661454600000|2022-08-25 19:10:00|6396.9|6394.9|6397.4|6395.4|6398.2|6396.2|6395.7|6393.7|21
1661454900000|2022-08-25 19:15:00|6397.7|6395.7|6399.9|6397.9|6400.2|6398.2|6396.2|6394.2|23
1661455200000|2022-08-25 19:20:00|6400.2|6398.2|6404.4|6402.4|6404.4|6402.4|6400.2|6398.2|69
1661455500000|2022-08-25 19:25:00|6404.2|6402.2|6404.2|6402.2|6405.4|6403.4|6403.2|6401.2|39
1661455800000|2022-08-25 19:30:00|6403.9|6401.9|6402.9|6400.9|6404.2|6402.2|6400.4|6398.4|78
1661456100000|2022-08-25 19:35:00|6403.2|6401.2|6406.7|6404.7|6407.2|6405.2|6402.9|6400.9|113
1661456400000|2022-08-25 19:40:00|6406.9|6404.9|6412.4|6410.4|6413.2|6411.2|6406.4|6404.4|98
1661456700000|2022-08-25 19:45:00|6412.2|6410.2|6414.2|6412.2|6416.2|6414.2|6411.9|6409.9|94
1661457000000|2022-08-25 19:50:00|6414.4|6412.4|6415.4|6413.4|6415.7|6413.7|6411.2|6409.2|207
1661457300000|2022-08-25 19:55:00|6415.2|6413.2|6419.9|6417.9|6419.9|6417.9|6413.9|6411.9|145
1661457600000|2022-08-25 20:00:00|6422.1|6418.1|6414.3|6410.3|6422.1|6418.1|6414.3|6410.3|0
1661457900000|2022-08-25 20:05:00|6414.7|6410.7|6410.5|6406.5|6415.7|6411.7|6410.2|6406.2|0
1661458200000|2022-08-25 20:10:00|6410.2|6406.2|6407.8|6403.8|6410.2|6406.2|6407.8|6403.8|0
1661458500000|2022-08-25 20:15:00|6408.1|6404.1|6409.9|6405.9|6410.8|6406.8|6408.1|6404.1|0
1661458800000|2022-08-25 20:20:00|6410.1|6406.1|6407.9|6403.9|6410.1|6406.1|6407.6|6403.6|0
1661459100000|2022-08-25 20:25:00|6408.1|6404.1|6409.2|6405.2|6409.2|6405.2|6407.9|6403.9|0
1661459400000|2022-08-25 20:30:00|6409.1|6405.1|6408.8|6404.8|6409.1|6405.1|6407.9|6403.9|0
1661459700000|2022-08-25 20:35:00|6409.2|6405.2|6408.4|6404.4|6409.5|6405.5|6408.4|6404.4|0
1661460000000|2022-08-25 20:40:00|6408.1|6404.1|6407.9|6403.9|6408.8|6404.8|6407.9|6403.9|0
1661460300000|2022-08-25 20:45:00|6408.1|6404.1|6407.2|6403.2|6408.1|6404.1|6407.2|6403.2|0
1661460600000|2022-08-25 20:50:00|6407.5|6403.5|6407.1|6403.1|6407.5|6403.5|6406.8|6402.8|0
1661460900000|2022-08-25 20:55:00|6406.8|6402.8|6407.3|6403.3|6407.8|6403.8|6406.1|6402.1|0
1661461200000|2022-08-25 21:00:00|6406.9|6402.9|6407.8|6403.8|6407.8|6403.8|6406.9|6402.9|0
1661461500000|2022-08-25 21:05:00|6407.6|6403.6|6408.9|6404.9|6409|6405|6407.3|6403.3|0
1661461800000|2022-08-25 21:10:00|6409.2|6405.2|6409|6405|6409.2|6405.2|6408.3|6404.3|0
1661462100000|2022-08-25 21:15:00|6409.4|6405.4|6410.2|6406.2|6410.6|6406.6|6409.2|6405.2|0
1661462400000|2022-08-25 21:20:00|6410.3|6406.3|6410.3|6406.3|6410.8|6406.8|6410.3|6406.3|0
1661462700000|2022-08-25 21:25:00|6410.1|6406.1|6409.7|6405.7|6410.1|6406.1|6408.9|6404.9|0
1661463000000|2022-08-25 21:30:00|6409.9|6405.9|6409.4|6405.4|6409.9|6405.9|6409.4|6405.4|0
1661463300000|2022-08-25 21:35:00|6409|6405|6410.3|6406.3|6410.3|6406.3|6409|6405|0
1661463600000|2022-08-25 21:40:00|6410.1|6406.1|6410.1|6406.1|6410.4|6406.4|6409.9|6405.9|0
1661463900000|2022-08-25 21:45:00|6410.3|6406.3|6410.7|6406.7|6410.8|6406.8|6410.1|6406.1|0
1661464200000|2022-08-25 21:50:00|6410.5|6406.5|6410.7|6406.7|6410.8|6406.8|6409.8|6405.8|0
1661464500000|2022-08-25 21:55:00|6410.8|6406.8|6410.3|6406.3|6410.8|6406.8|6410.3|6406.3|0
1661464800000|2022-08-25 22:00:00|6410.8|6406.8|6408.4|6404.4|6414|6410|6408.4|6404.4|0
1661465100000|2022-08-25 22:05:00|6408.2|6404.2|6408|6404|6408.2|6404.2|6407.5|6403.5|0
1661465400000|2022-08-25 22:10:00|6407.9|6403.9|6406.6|6402.6|6407.9|6403.9|6406.5|6402.5|0
1661465700000|2022-08-25 22:15:00|6406.5|6402.5|6406.5|6402.5|6407.5|6403.5|6406.5|6402.5|0
1661466000000|2022-08-25 22:20:00|6406.1|6402.1|6404.7|6400.7|6406.5|6402.5|6404.4|6400.4|0
1661466300000|2022-08-25 22:25:00|6404.6|6400.6|6404.7|6400.7|6404.7|6400.7|6404.1|6400.1|0
1661466600000|2022-08-25 22:30:00|6404.6|6400.6|6406.1|6402.1|6406.3|6402.3|6404.4|6400.4|0
1661466900000|2022-08-25 22:35:00|6406.5|6402.5|6405.9|6401.9|6406.5|6402.5|6405.7|6401.7|0
1661467200000|2022-08-25 22:40:00|6405.8|6401.8|6405.4|6401.4|6406.1|6402.1|6405.1|6401.1|0
1661467500000|2022-08-25 22:45:00|6406.1|6402.1|6405.4|6401.4|6407.5|6403.5|6405.4|6401.4|0
1661467800000|2022-08-25 22:50:00|6405.6|6401.6|6406.1|6402.1|6406.1|6402.1|6405.4|6401.4|0
1661468100000|2022-08-25 22:55:00|6405.9|6401.9|6406.5|6402.5|6406.5|6402.5|6405.4|6401.4|0
1661468400000|2022-08-25 23:00:00|6406.8|6402.8|6407.2|6403.2|6408.4|6404.4|6406.8|6402.8|0
1661468700000|2022-08-25 23:05:00|6407.5|6403.5|6409.8|6405.8|6410.3|6406.3|6407.5|6403.5|0
1661469000000|2022-08-25 23:10:00|6410.1|6406.1|6409.1|6405.1|6410.5|6406.5|6409.1|6405.1|0
1661469300000|2022-08-25 23:15:00|6408.6|6405.6|6410|6407|6410.7|6407.7|6408.6|6405.6|0
1661469600000|2022-08-25 23:20:00|6410.3|6407.3|6412.5|6409.5|6413.2|6410.2|6410|6407|0
1661469900000|2022-08-25 23:25:00|6412.4|6409.4|6412.1|6409.1|6413.2|6410.2|6412.1|6409.1|0
1661470200000|2022-08-25 23:30:00|6412.4|6409.4|6412.1|6409.1|6412.6|6409.6|6411.4|6408.4|0
1661470500000|2022-08-25 23:35:00|6411.9|6408.9|6409.6|6406.6|6411.9|6408.9|6409.6|6406.6|0
1661470800000|2022-08-25 23:40:00|6409.3|6406.3|6410.3|6407.3|6410.3|6407.3|6408.6|6405.6|0
1661471100000|2022-08-25 23:45:00|6410.1|6407.1|6410|6407|6411.4|6408.4|6409.3|6406.3|0
1661471400000|2022-08-25 23:50:00|6410.3|6407.3|6408.9|6405.9|6410.3|6407.3|6408.6|6405.6|0
1661471700000|2022-08-25 23:55:00|6409.3|6406.3|6407.9|6404.9|6410.1|6407.1|6407.9|6404.9|0
1661472000000|2022-08-26 00:00:00|6407.5|6404.5|6407|6404|6409.6|6406.6|6405.9|6402.9|0
1661472300000|2022-08-26 00:05:00|6407.3|6404.3|6405.9|6402.9|6407.9|6404.9|6405.9|6402.9|0
1661472600000|2022-08-26 00:10:00|6405.6|6402.6|6404.6|6401.6|6406|6403|6403.8|6400.8|0
1661472900000|2022-08-26 00:15:00|6404.2|6401.2|6406.8|6403.8|6408.5|6405.5|6403.3|6400.3|0
1661473200000|2022-08-26 00:20:00|6405.9|6402.9|6408.5|6405.5|6408.5|6405.5|6405|6402|0
1661473500000|2022-08-26 00:25:00|6406.8|6403.8|6406.8|6403.8|6410.2|6407.2|6406.8|6403.8|0
1661473800000|2022-08-26 00:30:00|6408.5|6405.5|6408.5|6405.5|6410.2|6407.2|6406.8|6403.8|0
1661474100000|2022-08-26 00:35:00|6409.4|6406.4|6411.9|6408.9|6412|6409|6408.5|6405.5|0
1661474400000|2022-08-26 00:40:00|6410.2|6407.2|6410.3|6407.3|6412|6409|6410.2|6407.2|0
1661474700000|2022-08-26 00:45:00|6410.4|6407.4|6412.1|6409.1|6413.8|6410.8|6410.4|6407.4|0
1661475000000|2022-08-26 00:50:00|6410.4|6407.4|6412.1|6409.1|6412.2|6409.2|6410.4|6407.4|0
1661475300000|2022-08-26 00:55:00|6412.2|6409.2|6412.2|6409.2|6415.6|6412.6|6412.1|6409.1|0
1661475600000|2022-08-26 01:00:00|6410.5|6407.5|6412.1|6409.1|6413.9|6410.9|6410.5|6407.5|0
1661475900000|2022-08-26 01:05:00|6410.4|6407.4|6412.1|6409.1|6412.1|6409.1|6410.4|6407.4|0
1661476200000|2022-08-26 01:10:00|6410.4|6407.4|6412.1|6409.1|6412.1|6409.1|6410.4|6407.4|0
1661476500000|2022-08-26 01:15:00|6412.2|6409.2|6407|6404|6413.8|6410.8|6407|6404|0
1661476800000|2022-08-26 01:20:00|6408.7|6405.7|6408.7|6405.7|6410.4|6407.4|6406.9|6403.9|0
1661477100000|2022-08-26 01:25:00|6408.6|6405.6|6408.7|6405.7|6410.4|6407.4|6407|6404|0
1661477400000|2022-08-26 01:30:00|6410.4|6407.4|6410.4|6407.4|6412.1|6409.1|6408.7|6405.7|0
1661477700000|2022-08-26 01:35:00|6408.7|6405.7|6412.1|6409.1|6413.8|6410.8|6408.7|6405.7|0
1661478000000|2022-08-26 01:40:00|6413.8|6410.8|6412.1|6409.1|6413.8|6410.8|6412.1|6409.1|0
1661478300000|2022-08-26 01:45:00|6413.8|6410.8|6415.5|6412.5|6417.2|6414.2|6413.8|6410.8|0
1661478600000|2022-08-26 01:50:00|6413.8|6410.8|6413.9|6410.9|6415.6|6412.6|6412.2|6409.2|0
1661478900000|2022-08-26 01:55:00|6415.6|6412.6|6413.9|6410.9|6417.3|6414.3|6413.9|6410.9|0
1661479200000|2022-08-26 02:00:00|6412.2|6409.2|6412.2|6409.2|6413.9|6410.9|6410.5|6407.5|0
1661479500000|2022-08-26 02:05:00|6410.5|6407.5|6412.2|6409.2|6412.2|6409.2|6410.5|6407.5|0
1661479800000|2022-08-26 02:10:00|6410.5|6407.5|6410.5|6407.5|6412.2|6409.2|6410.5|6407.5|0
1661480100000|2022-08-26 02:15:00|6408.8|6405.8|6412.2|6409.2|6412.2|6409.2|6408.8|6405.8|0
1661480400000|2022-08-26 02:20:00|6410.5|6407.5|6412.2|6409.2|6412.2|6409.2|6410.5|6407.5|0
1661480700000|2022-08-26 02:25:00|6410.5|6407.5|6412.2|6409.2|6412.2|6409.2|6410.5|6407.5|0
1661481000000|2022-08-26 02:30:00|6413.9|6410.9|6412.2|6409.2|6413.9|6410.9|6412.2|6409.2|0
1661481600000|2022-08-26 02:40:00|6413.9|6410.9|6413.9|6410.9|6413.9|6410.9|6413.9|6410.9|0
1661481900000|2022-08-26 02:45:00|6412.2|6409.2|6412.2|6409.2|6413.9|6410.9|6412.2|6409.2|0
1661482200000|2022-08-26 02:50:00|6413.9|6410.9|6413.9|6410.9|6413.9|6410.9|6413.9|6410.9|0
1661482800000|2022-08-26 03:00:00|6412.2|6409.2|6412.2|6409.2|6413.9|6410.9|6412.2|6409.2|0
1661483100000|2022-08-26 03:05:00|6410.5|6407.5|6410.4|6407.4|6410.5|6407.5|6410.4|6407.4|0
1661483400000|2022-08-26 03:10:00|6412.1|6409.1|6412.1|6409.1|6412.1|6409.1|6412.1|6409.1|0
1661484000000|2022-08-26 03:20:00|6413.8|6410.8|6412.1|6409.1|6413.8|6410.8|6412.1|6409.1|0
1661484300000|2022-08-26 03:25:00|6410.4|6407.4|6412.1|6409.1|6412.1|6409.1|6410.4|6407.4|0
1661484900000|2022-08-26 03:35:00|6412.2|6409.2|6412.2|6409.2|6412.2|6409.2|6412.2|6409.2|0
1661485200000|2022-08-26 03:40:00|6411.3|6408.3|6412.2|6409.2|6412.2|6409.2|6410.5|6407.5|0
1661485500000|2022-08-26 03:45:00|6412.1|6409.1|6413.8|6410.8|6413.8|6410.8|6412.1|6409.1|0
1661485800000|2022-08-26 03:50:00|6412.1|6409.1|6413.8|6410.8|6413.8|6410.8|6412.1|6409.1|0
1661486100000|2022-08-26 03:55:00|6412.1|6409.1|6412.2|6409.2|6413.9|6410.9|6412.1|6409.1|0
1661486400000|2022-08-26 04:00:00|6412.1|6409.1|6412.2|6409.2|6412.2|6409.2|6411.3|6408.3|0
1661486700000|2022-08-26 04:05:00|6412.1|6409.1|6409.6|6406.6|6412.1|6409.1|6409.6|6406.6|0
1661487000000|2022-08-26 04:10:00|6410.5|6407.5|6408.8|6405.8|6410.5|6407.5|6408.8|6405.8|0
1661487300000|2022-08-26 04:15:00|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|6407.1|6404.1|0
1661487600000|2022-08-26 04:20:00|6407.9|6404.9|6408.8|6405.8|6408.8|6405.8|6407.1|6404.1|0
1661488800000|2022-08-26 04:40:00|6408.9|6405.9|6408.9|6405.9|6408.9|6405.9|6408.9|6405.9|0
1661489100000|2022-08-26 04:45:00|6407.2|6404.2|6410.7|6407.7|6410.7|6407.7|6407.2|6404.2|0
1661489400000|2022-08-26 04:50:00|6409|6406|6408.9|6405.9|6409|6406|6407.3|6404.3|0
1661489700000|2022-08-26 04:55:00|6408|6405|6407.2|6404.2|6408.9|6405.9|6405.5|6402.5|0
1661490000000|2022-08-26 05:00:00|6405.5|6402.5|6403.8|6400.8|6405.5|6402.5|6403.8|6400.8|0
1661490300000|2022-08-26 05:05:00|6402.1|6399.1|6404.3|6401.3|6407.7|6404.7|6401.7|6398.7|0
1661490600000|2022-08-26 05:10:00|6404.5|6401.5|6407.9|6404.9|6407.9|6404.9|6404.4|6401.4|0
1661490900000|2022-08-26 05:15:00|6409.6|6406.6|6407.9|6404.9|6409.6|6406.6|6407.9|6404.9|0
1661491200000|2022-08-26 05:20:00|6408.8|6405.8|6409.6|6406.6|6409.6|6406.6|6407.9|6404.9|0
1661491500000|2022-08-26 05:25:00|6408.7|6405.7|6409.6|6406.6|6409.6|6406.6|6407.9|6404.9|0
1661491800000|2022-08-26 05:30:00|6408.7|6405.7|6406.2|6403.2|6409.6|6406.6|6406.1|6403.1|0
1661492100000|2022-08-26 05:35:00|6404.5|6401.5|6404.5|6401.5|6406.2|6403.2|6402.8|6399.8|0
1661492400000|2022-08-26 05:40:00|6402.8|6399.8|6409|6406|6409|6406|6402.8|6399.8|0
1661492700000|2022-08-26 05:45:00|6407.3|6404.3|6405.6|6402.6|6408.1|6405.1|6405.5|6402.5|0
1661493000000|2022-08-26 05:50:00|6407.3|6404.3|6407.3|6404.3|6407.3|6404.3|6407.3|6404.3|0
1661493300000|2022-08-26 05:55:00|6405.6|6402.6|6412.6|6409.6|6412.7|6409.7|6405.5|6402.5|0
1661493600000|2022-08-26 06:00:00|6411|6408|6408.4|6406.4|6412.2|6410.2|6404.7|6402.7|212
1661493900000|2022-08-26 06:05:00|6408.7|6406.7|6406.9|6404.9|6408.9|6406.9|6403.9|6401.9|106
1661494200000|2022-08-26 06:10:00|6407.2|6405.2|6405.9|6403.9|6407.9|6405.9|6403.4|6401.4|138
1661494500000|2022-08-26 06:15:00|6406.2|6404.2|6408.9|6406.9|6408.9|6406.9|6404.7|6402.7|84
1661494800000|2022-08-26 06:20:00|6409.2|6407.2|6407.2|6405.2|6410.7|6408.7|6406.4|6404.4|173
1661495100000|2022-08-26 06:25:00|6407.4|6405.4|6409.9|6407.9|6410.4|6408.4|6407.4|6405.4|53
1661495400000|2022-08-26 06:30:00|6409.7|6407.7|6412.9|6410.9|6414.2|6412.2|6408.7|6406.7|122
1661495700000|2022-08-26 06:35:00|6412.7|6410.7|6415.7|6413.7|6416.2|6414.2|6412.4|6410.4|96
1661496000000|2022-08-26 06:40:00|6415.4|6413.4|6415.9|6413.9|6416.9|6414.9|6414.2|6412.2|129
1661496300000|2022-08-26 06:45:00|6415.7|6413.7|6415.2|6413.2|6417.7|6415.7|6414.4|6412.4|41
1661496600000|2022-08-26 06:50:00|6414.9|6412.9|6414.9|6412.9|6415.4|6413.4|6413.9|6411.9|43
1661496900000|2022-08-26 06:55:00|6415.2|6413.2|6418.7|6416.7|6421.4|6419.4|6415.2|6413.2|296
1661497200000|2022-08-26 07:00:00|6418.2|6417.2|6414.4|6413.4|6424.4|6423.4|6412.4|6411.4|1892
1661497500000|2022-08-26 07:05:00|6414.2|6413.2|6415.4|6414.4|6421.7|6420.7|6413.2|6412.2|850
1661497800000|2022-08-26 07:10:00|6415.2|6414.2|6418.2|6417.2|6420.7|6419.7|6409.7|6408.7|566
1661498100000|2022-08-26 07:15:00|6417.9|6416.9|6415.9|6414.9|6421.2|6420.2|6412.7|6411.7|564
1661498400000|2022-08-26 07:20:00|6416.2|6415.2|6423.9|6422.9|6425.7|6424.7|6416.2|6415.2|385
1661498700000|2022-08-26 07:25:00|6424.2|6423.2|6421.9|6420.9|6431.7|6430.7|6420.2|6419.2|645
1661499000000|2022-08-26 07:30:00|6421.7|6420.7|6414.7|6413.7|6422.7|6421.7|6410.4|6409.4|1070
1661499300000|2022-08-26 07:35:00|6414.9|6413.9|6411.7|6410.7|6416.9|6415.9|6409.4|6408.4|806
1661499600000|2022-08-26 07:40:00|6411.4|6410.4|6404.9|6403.9|6411.9|6410.9|6400.2|6399.2|415
1661499900000|2022-08-26 07:45:00|6405.2|6404.2|6408.2|6407.2|6408.7|6407.7|6403.7|6402.7|270
1661500200000|2022-08-26 07:50:00|6408.4|6407.4|6401.4|6400.4|6409.2|6408.2|6400.4|6399.4|239
1661500500000|2022-08-26 07:55:00|6401.9|6400.9|6400.7|6399.7|6404.9|6403.9|6398.2|6397.2|239
1661500800000|2022-08-26 08:00:00|6400.9|6399.9|6395.4|6394.4|6401.2|6400.2|6393.2|6392.2|410
1661501100000|2022-08-26 08:05:00|6395.2|6394.2|6391.4|6390.4|6395.2|6394.2|6389.2|6388.2|268
1661501400000|2022-08-26 08:10:00|6391.2|6390.2|6388.2|6387.2|6391.2|6390.2|6386.7|6385.7|275
1661501700000|2022-08-26 08:15:00|6388.4|6387.4|6386.4|6385.4|6388.7|6387.7|6381.7|6380.7|374
1661502000000|2022-08-26 08:20:00|6386.7|6385.7|6386.9|6385.9|6387.2|6386.2|6383.4|6382.4|219
1661502300000|2022-08-26 08:25:00|6386.7|6385.7|6382.2|6381.2|6387.9|6386.9|6382.2|6381.2|213
1661502600000|2022-08-26 08:30:00|6382.4|6381.4|6389.4|6388.4|6389.4|6388.4|6375.7|6374.7|396
1661502900000|2022-08-26 08:35:00|6389.2|6388.2|6387.7|6386.7|6393.4|6392.4|6387.4|6386.4|227
1661503200000|2022-08-26 08:40:00|6387.4|6386.4|6388.2|6387.2|6390.4|6389.4|6384.2|6383.2|169
1661503500000|2022-08-26 08:45:00|6388.4|6387.4|6393.7|6392.7|6397.2|6396.2|6388.2|6387.2|389
1661503800000|2022-08-26 08:50:00|6393.9|6392.9|6388.2|6387.2|6396.7|6395.7|6387.4|6386.4|370
1661504100000|2022-08-26 08:55:00|6388.4|6387.4|6383.7|6382.7|6388.9|6387.9|6383.2|6382.2|220
1661504400000|2022-08-26 09:00:00|6383.9|6382.9|6383.7|6382.7|6386.4|6385.4|6381.2|6380.2|165
1661504700000|2022-08-26 09:05:00|6383.9|6382.9|6385.2|6384.2|6386.2|6385.2|6381.2|6380.2|290
1661505000000|2022-08-26 09:10:00|6385.4|6384.4|6384.2|6383.2|6385.4|6384.4|6380.2|6379.2|215
1661505300000|2022-08-26 09:15:00|6384.7|6383.7|6378.7|6377.7|6384.7|6383.7|6376.7|6375.7|298
1661505600000|2022-08-26 09:20:00|6378.4|6377.4|6373.9|6372.9|6378.4|6377.4|6369.2|6368.2|402
1661505900000|2022-08-26 09:25:00|6374.2|6373.2|6369.9|6368.9|6377.7|6376.7|6369.2|6368.2|463
1661506200000|2022-08-26 09:30:00|6369.7|6368.7|6372.4|6371.4|6372.7|6371.7|6366.2|6365.2|263
1661506500000|2022-08-26 09:35:00|6372.2|6371.2|6375.2|6374.2|6376.2|6375.2|6371.2|6370.2|196
1661506800000|2022-08-26 09:40:00|6374.9|6373.9|6376.2|6375.2|6376.7|6375.7|6373.2|6372.2|121
1661507100000|2022-08-26 09:45:00|6376.7|6375.7|6366.2|6365.2|6378.2|6377.2|6366.2|6365.2|346
1661507400000|2022-08-26 09:50:00|6366.4|6365.4|6366.2|6365.2|6368.2|6367.2|6362.2|6361.2|425
1661507700000|2022-08-26 09:55:00|6365.9|6364.9|6369.9|6368.9|6370.2|6369.2|6363.2|6362.2|372
1661508000000|2022-08-26 10:00:00|6369.7|6368.7|6373.4|6372.4|6375.7|6374.7|6368.7|6367.7|1205
1661508300000|2022-08-26 10:05:00|6373.2|6372.2|6371.7|6370.7|6373.2|6372.2|6369.7|6368.7|146
1661508600000|2022-08-26 10:10:00|6371.9|6370.9|6369.4|6368.4|6372.4|6371.4|6368.2|6367.2|107
1661508900000|2022-08-26 10:15:00|6369.7|6368.7|6367.7|6366.7|6370.2|6369.2|6364.2|6363.2|1697
1661509200000|2022-08-26 10:20:00|6367.4|6366.4|6368.2|6367.2|6369.4|6368.4|6363.7|6362.7|191
1661509500000|2022-08-26 10:25:00|6366.9|6365.9|6364.4|6363.4|6369.2|6368.2|6364.2|6363.2|254
1661509800000|2022-08-26 10:30:00|6364.2|6363.2|6359.2|6358.2|6365.7|6364.7|6357.2|6356.2|302
1661510100000|2022-08-26 10:35:00|6359.4|6358.4|6357.2|6356.2|6359.7|6358.7|6353.2|6352.2|264
1661510400000|2022-08-26 10:40:00|6356.9|6355.9|6353.7|6352.7|6359.4|6358.4|6352.9|6351.9|191
1661510700000|2022-08-26 10:45:00|6353.9|6352.9|6358.7|6357.7|6358.9|6357.9|6353.7|6352.7|288
1661511000000|2022-08-26 10:50:00|6358.4|6357.4|6355.4|6354.4|6359.4|6358.4|6351.7|6350.7|256
1661511300000|2022-08-26 10:55:00|6355.7|6354.7|6357.2|6356.2|6357.2|6356.2|6352.9|6351.9|208
1661511600000|2022-08-26 11:00:00|6356.9|6355.9|6354.4|6353.4|6360.7|6359.7|6351.2|6350.2|256
1661511900000|2022-08-26 11:05:00|6354.2|6353.2|6358.4|6357.4|6358.4|6357.4|6352.9|6351.9|378
1661512200000|2022-08-26 11:10:00|6358.7|6357.7|6359.4|6358.4|6360.2|6359.2|6355.7|6354.7|115
1661512500000|2022-08-26 11:15:00|6359.7|6358.7|6362.4|6361.4|6362.7|6361.7|6358.7|6357.7|118
1661512800000|2022-08-26 11:20:00|6362.2|6361.2|6360.9|6359.9|6362.9|6361.9|6359.4|6358.4|216
1661513100000|2022-08-26 11:25:00|6361.2|6360.2|6354.2|6353.2|6361.4|6360.4|6353.2|6352.2|275
1661513400000|2022-08-26 11:30:00|6353.7|6352.7|6358.9|6357.9|6361.7|6360.7|6351.9|6350.9|276
1661513700000|2022-08-26 11:35:00|6359.2|6358.2|6362.4|6361.4|6363.2|6362.2|6358.2|6357.2|265
1661514000000|2022-08-26 11:40:00|6362.7|6361.7|6363.7|6362.7|6364.7|6363.7|6360.2|6359.2|145
1661514300000|2022-08-26 11:45:00|6364.2|6363.2|6367.2|6366.2|6367.9|6366.9|6363.2|6362.2|217
1661514600000|2022-08-26 11:50:00|6366.9|6365.9|6369.7|6368.7|6370.7|6369.7|6365.4|6364.4|216
1661514900000|2022-08-26 11:55:00|6370.2|6369.2|6369.4|6368.4|6373.2|6372.2|6366.7|6365.7|271
1661515200000|2022-08-26 12:00:00|6369.7|6368.7|6366.4|6365.4|6371.4|6370.4|6366.4|6365.4|196
1661515500000|2022-08-26 12:05:00|6366.7|6365.7|6369.2|6368.2|6369.2|6368.2|6365.4|6364.4|237
1661515800000|2022-08-26 12:10:00|6368.7|6367.7|6371.7|6370.7|6372.2|6371.2|6367.7|6366.7|181
1661516100000|2022-08-26 12:15:00|6372.2|6371.2|6371.7|6370.7|6374.2|6373.2|6370.4|6369.4|238
1661516400000|2022-08-26 12:20:00|6371.2|6370.2|6370.9|6369.9|6372.2|6371.2|6367.7|6366.7|276
1661516700000|2022-08-26 12:25:00|6370.7|6369.7|6368.9|6367.9|6371.2|6370.2|6367.4|6366.4|206
1661517000000|2022-08-26 12:30:00|6368.7|6367.7|6376.9|6375.9|6380.4|6379.4|6364.9|6363.9|829
1661517300000|2022-08-26 12:35:00|6377.2|6376.2|6376.2|6375.2|6378.2|6377.2|6371.7|6370.7|258
1661517600000|2022-08-26 12:40:00|6376.4|6375.4|6369.9|6368.9|6376.7|6375.7|6367.2|6366.2|263
1661517900000|2022-08-26 12:45:00|6369.7|6368.7|6375.7|6374.7|6375.7|6374.7|6369.4|6368.4|236
1661518200000|2022-08-26 12:50:00|6375.9|6374.9|6375.4|6374.4|6376.2|6375.2|6371.4|6370.4|368
1661518500000|2022-08-26 12:55:00|6375.7|6374.7|6382.2|6381.2|6383.2|6382.2|6373.2|6372.2|304
1661518800000|2022-08-26 13:00:00|6382.4|6381.4|6392.4|6391.4|6392.9|6391.9|6380.9|6379.9|304
1661519100000|2022-08-26 13:05:00|6392.7|6391.7|6400.2|6399.2|6403.7|6402.7|6392.2|6391.2|512
1661519400000|2022-08-26 13:10:00|6399.4|6398.4|6397.2|6396.2|6400.7|6399.7|6393.7|6392.7|396
1661519700000|2022-08-26 13:15:00|6397.4|6396.4|6395.2|6394.2|6397.7|6396.7|6393.2|6392.2|341
1661520000000|2022-08-26 13:20:00|6395.4|6394.4|6390.9|6389.9|6396.2|6395.2|6390.4|6389.4|335
1661520300000|2022-08-26 13:25:00|6390.7|6389.7|6373.2|6372.2|6392.2|6391.2|6373.2|6372.2|1348
1661520600000|2022-08-26 13:30:00|6373.7|6372.7|6360.9|6359.9|6374.7|6373.7|6357.9|6356.9|1185
1661520900000|2022-08-26 13:35:00|6360.7|6359.7|6350.7|6349.7|6361.2|6360.2|6346.2|6345.2|958
1661521200000|2022-08-26 13:40:00|6350.2|6349.2|6344.4|6343.4|6351.2|6350.2|6341.9|6340.9|679
1661521500000|2022-08-26 13:45:00|6344.7|6343.7|6338.4|6337.4|6346.7|6345.7|6337.7|6336.7|581
1661521800000|2022-08-26 13:50:00|6338.7|6337.7|6345.2|6344.2|6345.9|6344.9|6329.2|6328.2|934
1661522100000|2022-08-26 13:55:00|6344.9|6343.9|6346.7|6345.7|6349.2|6348.2|6344.7|6343.7|530
1661522400000|2022-08-26 14:00:00|6346.9|6345.9|6318.2|6317.2|6347.7|6346.7|6314.2|6313.2|1686
1661522700000|2022-08-26 14:05:00|6318.4|6317.4|6361.4|6360.4|6361.4|6360.4|6314.7|6313.7|1635
1661523000000|2022-08-26 14:10:00|6360.4|6359.4|6353.6|6352.6|6365.3|6364.3|6348.8|6347.8|1230
1661523300000|2022-08-26 14:15:00|6353.3|6352.3|6359.8|6358.8|6360.3|6359.3|6348.3|6347.3|652
1661523600000|2022-08-26 14:20:00|6360.1|6359.1|6331.3|6330.3|6360.8|6359.8|6329.6|6328.6|831
1661523900000|2022-08-26 14:25:00|6331.1|6330.1|6312.8|6311.8|6331.6|6330.6|6309.8|6308.8|884
1661524200000|2022-08-26 14:30:00|6312.6|6311.6|6288.6|6287.6|6312.6|6311.6|6285.8|6284.8|1362
1661524500000|2022-08-26 14:35:00|6288.3|6287.3|6271.8|6270.8|6290.1|6289.1|6262.1|6261.1|1740
1661524800000|2022-08-26 14:40:00|6272.1|6271.1|6282.8|6281.8|6287.8|6286.8|6271.8|6270.8|1644
1661525100000|2022-08-26 14:45:00|6282.6|6281.6|6286.8|6285.8|6287.1|6286.1|6275.8|6274.8|1052
1661525400000|2022-08-26 14:50:00|6286.6|6285.6|6282.8|6281.8|6288.1|6287.1|6276.6|6275.6|1022
1661525700000|2022-08-26 14:55:00|6282.6|6281.6|6286.6|6285.6|6288.6|6287.6|6277.3|6276.3|1255
1661526000000|2022-08-26 15:00:00|6285.8|6284.8|6273.3|6272.3|6287.6|6286.6|6273.1|6272.1|1276
1661526300000|2022-08-26 15:05:00|6273.1|6272.1|6273.3|6272.3|6280.3|6279.3|6267.6|6266.6|1153
1661526600000|2022-08-26 15:10:00|6273.1|6272.1|6278.3|6277.3|6279.6|6278.6|6269.6|6268.6|1085
1661526900000|2022-08-26 15:15:00|6278.8|6277.8|6262.8|6261.8|6279.8|6278.8|6262.3|6261.3|1122
1661527200000|2022-08-26 15:20:00|6262.6|6261.6|6264.1|6263.1|6264.1|6263.1|6252.6|6251.6|1567
1661527500000|2022-08-26 15:25:00|6263.6|6262.6|6267.1|6266.1|6271.8|6270.8|6260.6|6259.6|1628
1661527800000|2022-08-26 15:30:00|6267.6|6265.6|6273.6|6271.6|6276.1|6274.1|6262.1|6260.1|3827
1661528100000|2022-08-26 15:35:00|6274.1|6272.1|6264.1|6262.1|6277.1|6275.1|6263.3|6261.3|2219
1661528400000|2022-08-26 15:40:00|6263.8|6261.8|6257.8|6255.8|6266.6|6264.6|6253.1|6251.1|475
1661528700000|2022-08-26 15:45:00|6257.6|6255.6|6265.6|6263.6|6266.8|6264.8|6257.3|6255.3|301
1661529000000|2022-08-26 15:50:00|6265.8|6263.8|6268.3|6266.3|6268.8|6266.8|6262.1|6260.1|308
1661529300000|2022-08-26 15:55:00|6267.8|6265.8|6263.1|6261.1|6268.6|6266.6|6261.3|6259.3|275
1661529600000|2022-08-26 16:00:00|6263.3|6261.3|6251.8|6249.8|6264.1|6262.1|6251.6|6249.6|296
1661529900000|2022-08-26 16:05:00|6252.1|6250.1|6256.3|6254.3|6256.3|6254.3|6251.3|6249.3|273
1661530200000|2022-08-26 16:10:00|6256.1|6254.1|6260.6|6258.6|6260.6|6258.6|6253.6|6251.6|223
1661530500000|2022-08-26 16:15:00|6260.3|6258.3|6250.8|6248.8|6260.6|6258.6|6248.1|6246.1|266
1661530800000|2022-08-26 16:20:00|6250.6|6248.6|6249.6|6247.6|6252.1|6250.1|6248.1|6246.1|436
1661531100000|2022-08-26 16:25:00|6249.8|6247.8|6255.3|6253.3|6255.3|6253.3|6247.8|6245.8|113
1661531400000|2022-08-26 16:30:00|6255.1|6253.1|6250.3|6248.3|6255.3|6253.3|6248.8|6246.8|125
1661531700000|2022-08-26 16:35:00|6250.1|6248.1|6255.1|6253.1|6256.3|6254.3|6249.6|6247.6|121
1661532000000|2022-08-26 16:40:00|6255.3|6253.3|6260.6|6258.6|6264.3|6262.3|6253.1|6251.1|200
1661532300000|2022-08-26 16:45:00|6260.3|6258.3|6267.8|6265.8|6268.1|6266.1|6258.3|6256.3|106
1661532600000|2022-08-26 16:50:00|6267.6|6265.6|6266.3|6264.3|6268.1|6266.1|6263.6|6261.6|101
1661532900000|2022-08-26 16:55:00|6266.6|6264.6|6271.6|6269.6|6273.1|6271.1|6266.6|6264.6|129
1661533200000|2022-08-26 17:00:00|6271.3|6269.3|6274.3|6272.3|6276.1|6274.1|6267.6|6265.6|142
1661533500000|2022-08-26 17:05:00|6274.1|6272.1|6275.1|6273.1|6276.6|6274.6|6273.8|6271.8|47
1661533800000|2022-08-26 17:10:00|6275.3|6273.3|6269.6|6267.6|6276.3|6274.3|6267.8|6265.8|101
1661534100000|2022-08-26 17:15:00|6269.1|6267.1|6266.1|6264.1|6272.6|6270.6|6264.6|6262.6|314
1661534400000|2022-08-26 17:20:00|6265.8|6263.8|6272.6|6270.6|6272.6|6270.6|6265.8|6263.8|79
1661534700000|2022-08-26 17:25:00|6272.3|6270.3|6270.1|6268.1|6274.3|6272.3|6270.1|6268.1|43
1661535000000|2022-08-26 17:30:00|6269.6|6267.6|6266.3|6264.3|6269.8|6267.8|6264.1|6262.1|46
1661535300000|2022-08-26 17:35:00|6266.6|6264.6|6264.3|6262.3|6267.6|6265.6|6264.1|6262.1|40
1661535600000|2022-08-26 17:40:00|6264.6|6262.6|6258.3|6256.3|6265.1|6263.1|6257.8|6255.8|123
1661535900000|2022-08-26 17:45:00|6258.1|6256.1|6257.8|6255.8|6259.3|6257.3|6256.1|6254.1|61
1661536200000|2022-08-26 17:50:00|6257.6|6255.6|6255.6|6253.6|6257.6|6255.6|6254.1|6252.1|59
1661536500000|2022-08-26 17:55:00|6255.3|6253.3|6256.8|6254.8|6257.6|6255.6|6255.1|6253.1|97
1661536800000|2022-08-26 18:00:00|6256.3|6254.3|6255.1|6253.1|6259.1|6257.1|6254.6|6252.6|103
1661537100000|2022-08-26 18:05:00|6254.8|6252.8|6255.6|6253.6|6256.6|6254.6|6254.1|6252.1|74
1661537400000|2022-08-26 18:10:00|6255.3|6253.3|6253.3|6251.3|6255.6|6253.6|6250.3|6248.3|81
1661537700000|2022-08-26 18:15:00|6253.6|6251.6|6249.1|6247.1|6253.8|6251.8|6247.3|6245.3|98
1661538000000|2022-08-26 18:20:00|6249.3|6247.3|6251.8|6249.8|6254.8|6252.8|6248.3|6246.3|120
1661538300000|2022-08-26 18:25:00|6252.1|6250.1|6252.8|6250.8|6255.3|6253.3|6249.8|6247.8|53
1661538600000|2022-08-26 18:30:00|6252.6|6250.6|6253.6|6251.6|6255.6|6253.6|6251.1|6249.1|66
1661538900000|2022-08-26 18:35:00|6253.3|6251.3|6248.1|6246.1|6255.1|6253.1|6246.8|6244.8|147
1661539200000|2022-08-26 18:40:00|6248.3|6246.3|6246.1|6244.1|6249.3|6247.3|6245.6|6243.6|97
1661539500000|2022-08-26 18:45:00|6246.3|6244.3|6244.3|6242.3|6249.3|6247.3|6243.3|6241.3|204
1661539800000|2022-08-26 18:50:00|6244.6|6242.6|6243.3|6241.3|6246.3|6244.3|6242.6|6240.6|107
1661540100000|2022-08-26 18:55:00|6243.6|6241.6|6239.8|6237.8|6244.8|6242.8|6239.6|6237.6|76
1661540400000|2022-08-26 19:00:00|6239.6|6237.6|6241.8|6239.8|6244.8|6242.8|6239.6|6237.6|58
1661540700000|2022-08-26 19:05:00|6242.1|6240.1|6238.3|6236.3|6243.6|6241.6|6237.1|6235.1|66
1661541000000|2022-08-26 19:10:00|6238.6|6236.6|6235.8|6233.8|6239.6|6237.6|6233.6|6231.6|77
1661541300000|2022-08-26 19:15:00|6235.6|6233.6|6242.8|6240.8|6243.6|6241.6|6235.6|6233.6|81
1661541600000|2022-08-26 19:20:00|6243.1|6241.1|6238.8|6236.8|6245.1|6243.1|6236.1|6234.1|146
1661541900000|2022-08-26 19:25:00|6238.6|6236.6|6240.8|6238.8|6243.3|6241.3|6236.8|6234.8|163
1661542200000|2022-08-26 19:30:00|6240.6|6238.6|6232.8|6230.8|6241.6|6239.6|6232.6|6230.6|155
1661542500000|2022-08-26 19:35:00|6233.1|6231.1|6232.1|6230.1|6234.6|6232.6|6229.1|6227.1|176
1661542800000|2022-08-26 19:40:00|6231.8|6229.8|6227.3|6225.3|6232.6|6230.6|6226.1|6224.1|251
1661543100000|2022-08-26 19:45:00|6227.6|6225.6|6234.1|6232.1|6234.1|6232.1|6226.6|6224.6|238
1661543400000|2022-08-26 19:50:00|6233.8|6231.8|6222.1|6220.1|6237.1|6235.1|6222.1|6220.1|336
1661543700000|2022-08-26 19:55:00|6222.3|6220.3|6227.1|6225.1|6235.6|6233.6|6222.3|6220.3|530
1661544000000|2022-08-26 20:00:00|6228.8|6223.1|6222.7|6218.7|6229.3|6225.3|6220.8|6216.8|0
1661544300000|2022-08-26 20:05:00|6222.6|6218.6|6224.2|6220.2|6224.5|6220.5|6221.6|6217.6|0
1661544600000|2022-08-26 20:10:00|6224.5|6220.5|6226.5|6222.5|6226.5|6222.5|6223.3|6219.3|0
1661544900000|2022-08-26 20:15:00|6226.4|6222.4|6218.6|6214.6|6226.4|6222.4|6215.1|6211.1|0
1661545200000|2022-08-26 20:20:00|6218.9|6214.9|6221.1|6217.1|6221.5|6217.5|6218.2|6214.2|0
1661545500000|2022-08-26 20:25:00|6221|6217|6222.6|6218.6|6222.6|6218.6|6220.1|6216.1|0
1661545800000|2022-08-26 20:30:00|6222.9|6218.9|6223.7|6219.7|6229.6|6225.6|6222.6|6218.6|0
1661546100000|2022-08-26 20:35:00|6223.9|6219.9|6224|6220|6224.8|6220.8|6222.3|6218.3|0
1661546400000|2022-08-26 20:40:00|6224.3|6220.3|6220.2|6216.2|6224.4|6220.4|6216.6|6212.6|0
1661546700000|2022-08-26 20:45:00|6220|6216|6214.3|6210.3|6221.2|6217.2|6213|6209|0
1661547000000|2022-08-26 20:50:00|6214.5|6210.5|6206.7|6202.7|6214.7|6210.7|6205.9|6201.9|0
1661547300000|2022-08-26 20:55:00|6206.6|6202.6|6206.8|6202.8|6209.9|6205.9|6205.8|6201.8|0
1661724000000|2022-08-28 22:00:00|6179|6175|6173.6|6169.6|6179.2|6175.2|6173.1|6169.1|0
1661724300000|2022-08-28 22:05:00|6173.8|6169.8|6173.7|6169.7|6175.2|6171.2|6165.8|6161.8|0
1661724600000|2022-08-28 22:10:00|6173.5|6169.5|6179.3|6175.3|6181|6177|6173.5|6169.5|0
1661724900000|2022-08-28 22:15:00|6179.5|6175.5|6176.4|6172.4|6183.3|6179.3|6176.4|6172.4|0
1661725200000|2022-08-28 22:20:00|6176.6|6172.6|6174.2|6170.2|6179.1|6175.1|6173.5|6169.5|0
1661725500000|2022-08-28 22:25:00|6174.5|6170.5|6177.3|6173.3|6180.9|6176.9|6174.3|6170.3|0
1661725800000|2022-08-28 22:30:00|6177.6|6173.6|6179.9|6175.9|6180.7|6176.7|6177.5|6173.5|0
1661726100000|2022-08-28 22:35:00|6180.3|6176.3|6177.6|6173.6|6181.3|6177.3|6175|6171|0
1661726400000|2022-08-28 22:40:00|6176.9|6172.9|6180.8|6176.8|6180.8|6176.8|6176.9|6172.9|0
1661726700000|2022-08-28 22:45:00|6181.2|6177.2|6183.1|6179.1|6184.2|6180.2|6178.6|6174.6|0
1661727000000|2022-08-28 22:50:00|6183.5|6179.5|6181.1|6177.1|6184.9|6180.9|6180.7|6176.7|0
1661727300000|2022-08-28 22:55:00|6181.4|6177.4|6179.1|6175.1|6182.1|6178.1|6178.2|6174.2|0
1661727600000|2022-08-28 23:00:00|6179.3|6175.3|6178.6|6174.6|6181|6177|6178.2|6174.2|0
1661727900000|2022-08-28 23:05:00|6178.7|6174.7|6177.8|6173.8|6179.2|6175.2|6177.5|6173.5|0
1661728200000|2022-08-28 23:10:00|6178.2|6174.2|6175.3|6171.3|6178.5|6174.5|6174.6|6170.6|0
1661728500000|2022-08-28 23:15:00|6175.7|6171.7|6173.4|6170.4|6176.6|6173.6|6172|6169|0
1661728800000|2022-08-28 23:20:00|6173.1|6170.1|6172|6169|6175.4|6172.4|6172|6169|0
1661729100000|2022-08-28 23:25:00|6171.7|6168.7|6167.7|6164.7|6171.9|6168.9|6166.5|6163.5|0
1661729400000|2022-08-28 23:30:00|6168|6165|6161.1|6158.1|6168|6165|6161|6158|0
1661729700000|2022-08-28 23:35:00|6161.2|6158.2|6160.1|6157.1|6163.1|6160.1|6159.4|6156.4|0
1661730000000|2022-08-28 23:40:00|6160.8|6157.8|6159.8|6156.8|6163.3|6160.3|6159.3|6156.3|0
1661730300000|2022-08-28 23:45:00|6159.5|6156.5|6156.8|6153.8|6160.3|6157.3|6156.4|6153.4|0
1661730600000|2022-08-28 23:50:00|6157.2|6154.2|6156.9|6153.9|6159.5|6156.5|6156.5|6153.5|0
1661730900000|2022-08-28 23:55:00|6156.8|6153.8|6160.5|6157.5|6160.6|6157.6|6156.8|6153.8|0
1661731200000|2022-08-29 00:00:00|6160.4|6157.4|6169.2|6166.2|6170.3|6167.3|6159.2|6156.2|0
1661731500000|2022-08-29 00:05:00|6169.4|6166.4|6166.4|6163.4|6169.9|6166.9|6164.3|6161.3|0
1661731800000|2022-08-29 00:10:00|6166.6|6163.6|6186|6183|6187.7|6184.7|6165.7|6162.7|0
1661732100000|2022-08-29 00:15:00|6186.1|6183.1|6175.9|6172.9|6189.3|6186.3|6172.5|6169.5|0
1661732400000|2022-08-29 00:20:00|6176|6173|6179|6176|6185.9|6182.9|6175.9|6172.9|0
1661732700000|2022-08-29 00:25:00|6181.5|6178.5|6179|6176|6182.4|6179.4|6177.3|6174.3|0
1661733000000|2022-08-29 00:30:00|6182.4|6179.4|6179.3|6176.3|6190.1|6187.1|6179.3|6176.3|0
1661733300000|2022-08-29 00:35:00|6177.6|6174.6|6184.4|6181.4|6186.1|6183.1|6177.6|6174.6|0
1661733600000|2022-08-29 00:40:00|6182.7|6179.7|6177.7|6174.7|6184.4|6181.4|6176|6173|0
1661733900000|2022-08-29 00:45:00|6176|6173|6170.4|6167.4|6177.7|6174.7|6168.7|6165.7|0
1661734200000|2022-08-29 00:50:00|6172.1|6169.1|6172.2|6169.2|6173.9|6170.9|6170.4|6167.4|0
1661734500000|2022-08-29 00:55:00|6172.1|6169.1|6168.8|6165.8|6172.2|6169.2|6165.3|6162.3|0
1661734800000|2022-08-29 01:00:00|6170.5|6167.5|6169.7|6166.7|6172.2|6169.2|6167|6164|0
1661735100000|2022-08-29 01:05:00|6170.5|6167.5|6174|6171|6175.8|6172.8|6168.8|6165.8|0
1661735400000|2022-08-29 01:10:00|6175.7|6172.7|6167.1|6164.1|6175.7|6172.7|6167|6164|0
1661735700000|2022-08-29 01:15:00|6167|6164|6167.1|6164.1|6171.4|6168.4|6165.3|6162.3|0
1661736000000|2022-08-29 01:20:00|6168.8|6165.8|6167|6164|6168.8|6165.8|6163.6|6160.6|0
1661736300000|2022-08-29 01:25:00|6166.9|6163.9|6164.8|6161.8|6166.9|6163.9|6159.6|6156.6|0
1661736600000|2022-08-29 01:30:00|6163.1|6160.1|6170|6167|6170|6167|6163.1|6160.1|0
1661736900000|2022-08-29 01:35:00|6169.9|6166.9|6168.3|6165.3|6170|6167|6163.1|6160.1|0
1661737200000|2022-08-29 01:40:00|6166.6|6163.6|6170.1|6167.1|6171.8|6168.8|6166.6|6163.6|0
1661737500000|2022-08-29 01:45:00|6170|6167|6170|6167|6170.1|6167.1|6168.3|6165.3|0
1661737800000|2022-08-29 01:50:00|6170.1|6167.1|6171.8|6168.8|6171.8|6168.8|6168.3|6165.3|0
1661738100000|2022-08-29 01:55:00|6170.1|6167.1|6170.2|6167.2|6171.9|6168.9|6168.4|6165.4|0
1661738400000|2022-08-29 02:00:00|6171|6168|6170.2|6167.2|6171|6168|6168.4|6165.4|0
1661738700000|2022-08-29 02:05:00|6171.9|6168.9|6175.4|6172.4|6177.1|6174.1|6170.2|6167.2|0
1661739000000|2022-08-29 02:10:00|6173.7|6170.7|6175.4|6172.4|6175.4|6172.4|6173.6|6170.6|0
1661739300000|2022-08-29 02:15:00|6175.3|6172.3|6175.3|6172.3|6177|6174|6173.6|6170.6|0
1661739600000|2022-08-29 02:20:00|6175.4|6172.4|6178.8|6175.8|6178.8|6175.8|6175.3|6172.3|0
1661739900000|2022-08-29 02:25:00|6179.7|6176.7|6183.2|6180.2|6186.8|6183.8|6178.8|6175.8|0
1661740200000|2022-08-29 02:30:00|6184.1|6181.1|6188.3|6185.3|6188.3|6185.3|6183.2|6180.2|0
1661740500000|2022-08-29 02:35:00|6188.4|6185.4|6188.3|6185.3|6190|6187|6186.6|6183.6|0
1661740800000|2022-08-29 02:40:00|6188.4|6185.4|6191.8|6188.8|6191.9|6188.9|6188.4|6185.4|0
1661741100000|2022-08-29 02:45:00|6190.1|6187.1|6190|6187|6191.8|6188.8|6190|6187|0
1661741400000|2022-08-29 02:50:00|6189.9|6186.9|6186.5|6183.5|6189.9|6186.9|6184.7|6181.7|0
1661741700000|2022-08-29 02:55:00|6186.3|6183.3|6187.9|6184.9|6189.7|6186.7|6186.2|6183.2|0
1661742000000|2022-08-29 03:00:00|6188|6185|6186.2|6183.2|6189.7|6186.7|6186.2|6183.2|0
1661742300000|2022-08-29 03:05:00|6186.1|6183.1|6187.9|6184.9|6187.9|6184.9|6184.4|6181.4|0
1661742600000|2022-08-29 03:10:00|6189.6|6186.6|6189.7|6186.7|6189.7|6186.7|6187.9|6184.9|0
1661742900000|2022-08-29 03:15:00|6189.4|6186.4|6191|6188|6192.8|6189.8|6189.2|6186.2|0
1661743200000|2022-08-29 03:20:00|6190.9|6187.9|6189.5|6186.5|6191.2|6188.2|6189.2|6186.2|0
1661743500000|2022-08-29 03:25:00|6191.2|6188.2|6193|6190|6193.1|6190.1|6191.2|6188.2|0
1661743800000|2022-08-29 03:30:00|6191.6|6188.6|6196.6|6193.6|6196.8|6193.8|6191.6|6188.6|0
1661744100000|2022-08-29 03:35:00|6196.7|6193.7|6198.3|6195.3|6200.1|6197.1|6194.9|6191.9|0
1661744400000|2022-08-29 03:40:00|6196.6|6193.6|6196|6193|6198.3|6195.3|6192.7|6189.7|0
1661744700000|2022-08-29 03:45:00|6197.7|6194.7|6198.4|6195.4|6199.3|6196.3|6196|6193|0
1661745000000|2022-08-29 03:50:00|6197.6|6194.6|6199.4|6196.4|6199.4|6196.4|6197.6|6194.6|0
1661745300000|2022-08-29 03:55:00|6197.7|6194.7|6201.2|6198.2|6203|6200|6197.7|6194.7|0
1661745600000|2022-08-29 04:00:00|6202.6|6199.6|6202.6|6199.6|6204.3|6201.3|6200.8|6197.8|0
1661745900000|2022-08-29 04:05:00|6200.9|6197.9|6204.3|6201.3|6204.3|6201.3|6200.9|6197.9|0
1661746200000|2022-08-29 04:10:00|6202.6|6199.6|6202.6|6199.6|6202.6|6199.6|6200.8|6197.8|0
1661746500000|2022-08-29 04:15:00|6201.2|6198.2|6197.7|6194.7|6202.9|6199.9|6196|6193|0
1661746800000|2022-08-29 04:20:00|6196|6193|6196|6193|6197.7|6194.7|6194.2|6191.2|0
1661747100000|2022-08-29 04:25:00|6194.3|6191.3|6194.1|6191.1|6196|6193|6192.5|6189.5|0
1661747400000|2022-08-29 04:30:00|6192.4|6189.4|6194.1|6191.1|6195.9|6192.9|6192.4|6189.4|0
1661747700000|2022-08-29 04:35:00|6195|6192|6194.1|6191.1|6195.9|6192.9|6192.4|6189.4|0
1661748000000|2022-08-29 04:40:00|6192.4|6189.4|6193.9|6190.9|6194.1|6191.1|6192.4|6189.4|0
1661748300000|2022-08-29 04:45:00|6192.2|6189.2|6192.2|6189.2|6195.7|6192.7|6192.2|6189.2|0
1661748600000|2022-08-29 04:50:00|6192.1|6189.1|6193.9|6190.9|6193.9|6190.9|6192.1|6189.1|0
1661748900000|2022-08-29 04:55:00|6194|6191|6194|6191|6195.7|6192.7|6194|6191|0
1661749200000|2022-08-29 05:00:00|6195.7|6192.7|6199|6196|6199.1|6196.1|6195.6|6192.6|0
1661749500000|2022-08-29 05:05:00|6197.3|6194.3|6195.2|6192.2|6198.9|6195.9|6195.2|6192.2|0
1661749800000|2022-08-29 05:10:00|6196.9|6193.9|6196.8|6193.8|6198.6|6195.6|6193.4|6190.4|0
1661750100000|2022-08-29 05:15:00|6196.7|6193.7|6199.1|6196.1|6199.1|6196.1|6195|6192|0
1661750400000|2022-08-29 05:20:00|6198.3|6195.3|6197.4|6194.4|6200.8|6197.8|6197.3|6194.3|0
1661750700000|2022-08-29 05:25:00|6197.3|6194.3|6195.7|6192.7|6199.1|6196.1|6193.9|6190.9|0
1661751000000|2022-08-29 05:30:00|6193.7|6190.7|6196.9|6193.9|6199.6|6196.6|6193.7|6190.7|0
1661751300000|2022-08-29 05:35:00|6195.2|6192.2|6195.1|6192.1|6198.5|6195.5|6193.4|6190.4|0
1661751600000|2022-08-29 05:40:00|6193.4|6190.4|6189.8|6186.8|6195|6192|6189.7|6186.7|0
1661751900000|2022-08-29 05:45:00|6190|6187|6190|6187|6191.7|6188.7|6188.3|6185.3|0
1661752200000|2022-08-29 05:50:00|6189.9|6186.9|6192.9|6189.9|6194.6|6191.6|6189|6186|0
1661752500000|2022-08-29 05:55:00|6191.2|6188.2|6187.6|6184.6|6192.9|6189.9|6187.6|6184.6|0
1661752800000|2022-08-29 06:00:00|6187.7|6184.7|6177.6|6175.6|6194.8|6192.8|6177.6|6175.6|492
1661753100000|2022-08-29 06:05:00|6177.8|6175.8|6186.8|6184.8|6191.3|6189.3|6175.6|6173.6|276
1661753400000|2022-08-29 06:10:00|6187.3|6185.3|6185.3|6183.3|6190.1|6188.1|6184.8|6182.8|149
1661753700000|2022-08-29 06:15:00|6185.1|6183.1|6189.3|6187.3|6191.8|6189.8|6185.1|6183.1|127
1661754000000|2022-08-29 06:20:00|6189.6|6187.6|6184.3|6182.3|6189.6|6187.6|6184.3|6182.3|113
1661754300000|2022-08-29 06:25:00|6184.1|6182.1|6183.1|6181.1|6187.1|6185.1|6181.6|6179.6|136
1661754600000|2022-08-29 06:30:00|6182.8|6180.8|6187.1|6185.1|6188.3|6186.3|6182.8|6180.8|138
1661754900000|2022-08-29 06:35:00|6186.8|6184.8|6188.6|6186.6|6191.1|6189.1|6185.3|6183.3|186
1661755200000|2022-08-29 06:40:00|6188.8|6186.8|6193.6|6191.6|6194.1|6192.1|6188.8|6186.8|108
1661755500000|2022-08-29 06:45:00|6193.1|6191.1|6194.8|6192.8|6197.1|6195.1|6191.1|6189.1|194
1661755800000|2022-08-29 06:50:00|6194.6|6192.6|6194.1|6192.1|6194.6|6192.6|6192.6|6190.6|75
1661756100000|2022-08-29 06:55:00|6193.8|6191.8|6201.6|6199.6|6203.1|6201.1|6193.3|6191.3|301
1661756400000|2022-08-29 07:00:00|6201.1|6200.1|6214.3|6213.3|6218.6|6217.6|6196.8|6195.8|2049
1661756700000|2022-08-29 07:05:00|6214.1|6213.1|6203.8|6202.8|6223.1|6222.1|6203.8|6202.8|1151
1661757000000|2022-08-29 07:10:00|6203.6|6202.6|6202.8|6201.8|6211.3|6210.3|6200.8|6199.8|761
1661757300000|2022-08-29 07:15:00|6203.1|6202.1|6191.6|6190.6|6210.1|6209.1|6191.3|6190.3|771
1661757600000|2022-08-29 07:20:00|6191.8|6190.8|6178.3|6177.3|6191.8|6190.8|6168.8|6167.8|1241
1661757900000|2022-08-29 07:25:00|6178.6|6177.6|6194.8|6193.8|6194.8|6193.8|6178.1|6177.1|933
1661758200000|2022-08-29 07:30:00|6194.6|6193.6|6204.3|6203.3|6207.3|6206.3|6194.6|6193.6|773
1661758500000|2022-08-29 07:35:00|6204.1|6203.1|6206.1|6205.1|6211.3|6210.3|6203.1|6202.1|706
1661758800000|2022-08-29 07:40:00|6206|6205|6185.7|6184.7|6206.5|6205.5|6184.5|6183.5|683
1661759100000|2022-08-29 07:45:00|6186|6185|6190.2|6189.2|6193.7|6192.7|6185|6184|649
1661759400000|2022-08-29 07:50:00|6190.5|6189.5|6197.7|6196.7|6200|6199|6181.5|6180.5|792
1661759700000|2022-08-29 07:55:00|6198|6197|6199|6198|6203|6202|6194.5|6193.5|483
1661760000000|2022-08-29 08:00:00|6198.7|6197.7|6192.2|6191.2|6200.7|6199.7|6186.2|6185.2|499
1661760300000|2022-08-29 08:05:00|6192|6191|6189.7|6188.7|6195.2|6194.2|6186.7|6185.7|385
1661760600000|2022-08-29 08:10:00|6189.5|6188.5|6185.2|6184.2|6190.7|6189.7|6184|6183|307
1661760900000|2022-08-29 08:15:00|6185|6184|6197.5|6196.5|6198|6197|6183|6182|338
1661761200000|2022-08-29 08:20:00|6197.7|6196.7|6187.5|6186.5|6203|6202|6187.2|6186.2|718
1661761500000|2022-08-29 08:25:00|6187.2|6186.2|6182.5|6181.5|6189|6188|6182.2|6181.2|357
1661761800000|2022-08-29 08:30:00|6182|6181|6178.2|6177.2|6188.5|6187.5|6178.2|6177.2|373
1661762100000|2022-08-29 08:35:00|6178.5|6177.5|6179.5|6178.5|6185.2|6184.2|6174|6173|325
1661762400000|2022-08-29 08:40:00|6179.2|6178.2|6180.7|6179.7|6181.5|6180.5|6174.7|6173.7|316
1661762700000|2022-08-29 08:45:00|6181|6180|6187.7|6186.7|6192.2|6191.2|6181|6180|402
1661763000000|2022-08-29 08:50:00|6187.5|6186.5|6175.2|6174.2|6188.7|6187.7|6175|6174|485
1661763300000|2022-08-29 08:55:00|6175.5|6174.5|6168.5|6167.5|6180|6179|6167.7|6166.7|533
1661763600000|2022-08-29 09:00:00|6168.2|6167.2|6165.2|6164.2|6173|6172|6164.7|6163.7|472
1661763900000|2022-08-29 09:05:00|6165|6164|6169.5|6168.5|6174.7|6173.7|6165|6164|367
1661764200000|2022-08-29 09:10:00|6169.2|6168.2|6178.7|6177.7|6178.7|6177.7|6168.7|6167.7|499
1661764500000|2022-08-29 09:15:00|6178.5|6177.5|6172.5|6171.5|6180|6179|6171|6170|361
1661764800000|2022-08-29 09:20:00|6172.7|6171.7|6176.7|6175.7|6179|6178|6172.2|6171.2|381
1661765100000|2022-08-29 09:25:00|6176.5|6175.5|6178.5|6177.5|6184|6183|6175.5|6174.5|423
1661765400000|2022-08-29 09:30:00|6178.7|6177.7|6171|6170|6180.7|6179.7|6169.2|6168.2|286
1661765700000|2022-08-29 09:35:00|6171.2|6170.2|6165.5|6164.5|6173.7|6172.7|6165|6164|383
1661766000000|2022-08-29 09:40:00|6165.2|6164.2|6162.5|6161.5|6166.2|6165.2|6162|6161|326
1661766300000|2022-08-29 09:45:00|6162.7|6161.7|6155|6154|6162.7|6161.7|6152.7|6151.7|564
1661766600000|2022-08-29 09:50:00|6155.2|6154.2|6160|6159|6162.2|6161.2|6154.5|6153.5|359
1661766900000|2022-08-29 09:55:00|6160.2|6159.2|6169|6168|6174|6173|6159.5|6158.5|513
1661767200000|2022-08-29 10:00:00|6169.2|6168.2|6168.2|6167.2|6174.5|6173.5|6168|6167|283
1661767500000|2022-08-29 10:05:00|6168.5|6167.5|6164.2|6163.2|6169|6168|6162.7|6161.7|312
1661767800000|2022-08-29 10:10:00|6164|6163|6158.5|6157.5|6166.5|6165.5|6153.7|6152.7|304
1661768100000|2022-08-29 10:15:00|6158.2|6157.2|6161.5|6160.5|6165.5|6164.5|6157.5|6156.5|201
1661768400000|2022-08-29 10:20:00|6161.7|6160.7|6165.7|6164.7|6167|6166|6161|6160|254
1661768700000|2022-08-29 10:25:00|6165.5|6164.5|6160.7|6159.7|6167|6166|6158.5|6157.5|138
1661769000000|2022-08-29 10:30:00|6160.5|6159.5|6172|6171|6173|6172|6160.5|6159.5|246
1661769300000|2022-08-29 10:35:00|6172.2|6171.2|6171.2|6170.2|6174.2|6173.2|6169|6168|326
1661769600000|2022-08-29 10:40:00|6171.5|6170.5|6169.7|6168.7|6175|6174|6169|6168|218
1661769900000|2022-08-29 10:45:00|6170|6169|6172.5|6171.5|6174.5|6173.5|6169.7|6168.7|186
1661770200000|2022-08-29 10:50:00|6172.7|6171.7|6176.2|6175.2|6177|6176|6172.7|6171.7|162
1661770500000|2022-08-29 10:55:00|6176|6175|6164.7|6163.7|6176.2|6175.2|6164.7|6163.7|255
1661770800000|2022-08-29 11:00:00|6164.5|6163.5|6161.2|6160.2|6168.2|6167.2|6161|6160|159
1661771100000|2022-08-29 11:05:00|6161.5|6160.5|6154.7|6153.7|6162|6161|6153|6152|272
1661771400000|2022-08-29 11:10:00|6154.5|6153.5|6160.7|6159.7|6160.7|6159.7|6153.2|6152.2|147
1661771700000|2022-08-29 11:15:00|6160.5|6159.5|6160.7|6159.7|6162.5|6161.5|6158.2|6157.2|187
1661772000000|2022-08-29 11:20:00|6160.5|6159.5|6163|6162|6165.5|6164.5|6160.5|6159.5|159
1661772300000|2022-08-29 11:25:00|6163.2|6162.2|6162|6161|6166.2|6165.2|6161.5|6160.5|105
1661772600000|2022-08-29 11:30:00|6162.5|6161.5|6159.5|6158.5|6167|6166|6159.2|6158.2|265
1661772900000|2022-08-29 11:35:00|6159.7|6158.7|6158.7|6157.7|6161.7|6160.7|6158.2|6157.2|1347
1661773200000|2022-08-29 11:40:00|6158.9|6157.9|6158.7|6157.7|6164.2|6163.2|6156.7|6155.7|332
1661773500000|2022-08-29 11:45:00|6158.9|6157.9|6170.2|6169.2|6170.4|6169.4|6158.9|6157.9|333
1661773800000|2022-08-29 11:50:00|6170.4|6169.4|6167.9|6166.9|6172.2|6171.2|6165.7|6164.7|301
1661774100000|2022-08-29 11:55:00|6168.2|6167.2|6173.2|6172.2|6173.7|6172.7|6167.4|6166.4|189
1661774400000|2022-08-29 12:00:00|6172.4|6171.4|6173.2|6172.2|6173.7|6172.7|6170.2|6169.2|261
1661774700000|2022-08-29 12:05:00|6173.4|6172.4|6176.7|6175.7|6179.9|6178.9|6173.2|6172.2|326
1661775000000|2022-08-29 12:10:00|6176.4|6175.4|6174.2|6173.2|6177.2|6176.2|6173.2|6172.2|239
1661775300000|2022-08-29 12:15:00|6173.9|6172.9|6178.7|6177.7|6179.9|6178.9|6173.7|6172.7|203
1661775600000|2022-08-29 12:20:00|6178.9|6177.9|6183.2|6182.2|6184.2|6183.2|6178.4|6177.4|1252
1661775900000|2022-08-29 12:25:00|6183.4|6182.4|6194.9|6193.9|6195.2|6194.2|6183.4|6182.4|378
1661776200000|2022-08-29 12:30:00|6194.7|6193.7|6203.2|6202.2|6204.2|6203.2|6192.7|6191.7|600
1661776500000|2022-08-29 12:35:00|6202.9|6201.9|6202.4|6201.4|6207.9|6206.9|6197.9|6196.9|432
1661776800000|2022-08-29 12:40:00|6202.2|6201.2|6195.9|6194.9|6202.7|6201.7|6195.2|6194.2|299
1661777100000|2022-08-29 12:45:00|6196.2|6195.2|6192.9|6191.9|6200.9|6199.9|6191.4|6190.4|283
1661777400000|2022-08-29 12:50:00|6192.7|6191.7|6192.4|6191.4|6198.2|6197.2|6191.9|6190.9|1220
1661777700000|2022-08-29 12:55:00|6192.7|6191.7|6195.2|6194.2|6195.4|6194.4|6191.7|6190.7|170
1661778000000|2022-08-29 13:00:00|6195.4|6194.4|6200.2|6199.2|6201.7|6200.7|6193.2|6192.2|474
1661778300000|2022-08-29 13:05:00|6199.9|6198.9|6203.4|6202.4|6203.7|6202.7|6198.4|6197.4|309
1661778600000|2022-08-29 13:10:00|6203.2|6202.2|6201.2|6200.2|6207.7|6206.7|6199.7|6198.7|817
1661778900000|2022-08-29 13:15:00|6201.7|6200.7|6209.7|6208.7|6210.2|6209.2|6199.7|6198.7|349
1661779200000|2022-08-29 13:20:00|6209.9|6208.9|6209.7|6208.7|6214.2|6213.2|6209.4|6208.4|382
1661779500000|2022-08-29 13:25:00|6209.2|6208.2|6201.9|6200.9|6209.9|6208.9|6201.7|6200.7|327
1661779800000|2022-08-29 13:30:00|6202.2|6201.2|6207.9|6206.9|6208.2|6207.2|6195.7|6194.7|736
1661780100000|2022-08-29 13:35:00|6208.2|6207.2|6207.2|6206.2|6213.7|6212.7|6206.4|6205.4|457
1661780400000|2022-08-29 13:40:00|6206.9|6205.9|6203.4|6202.4|6214.2|6213.2|6202.7|6201.7|462
1661780700000|2022-08-29 13:45:00|6203.7|6202.7|6208.2|6207.2|6212.7|6211.7|6202.2|6201.2|478
1661781000000|2022-08-29 13:50:00|6207.9|6206.9|6216.9|6215.9|6218.7|6217.7|6207.9|6206.9|565
1661781300000|2022-08-29 13:55:00|6217.2|6216.2|6210.7|6209.7|6226.4|6225.4|6208.7|6207.7|1052
1661781600000|2022-08-29 14:00:00|6209.9|6208.9|6211.2|6210.2|6212.9|6211.9|6206.4|6205.4|641
1661781900000|2022-08-29 14:05:00|6210.9|6209.9|6214.9|6213.9|6220.4|6219.4|6209.2|6208.2|568
1661782200000|2022-08-29 14:10:00|6214.7|6213.7|6219.5|6218.5|6224|6223|6214.2|6213.2|482
1661782500000|2022-08-29 14:15:00|6219.7|6218.7|6230|6229|6233.2|6232.2|6218.7|6217.7|886
1661782800000|2022-08-29 14:20:00|6229.7|6228.7|6228.5|6227.5|6233.7|6232.7|6228|6227|499
1661783100000|2022-08-29 14:25:00|6228.2|6227.2|6217.5|6216.5|6231.7|6230.7|6217.2|6216.2|493
1661783400000|2022-08-29 14:30:00|6217.2|6216.2|6213|6212|6222.7|6221.7|6211|6210|459
1661783700000|2022-08-29 14:35:00|6213.2|6212.2|6211|6210|6214.2|6213.2|6210.5|6209.5|627
1661784000000|2022-08-29 14:40:00|6211.2|6210.2|6219|6218|6219|6218|6210|6209|437
1661784300000|2022-08-29 14:45:00|6219.2|6218.2|6217.5|6216.5|6220.7|6219.7|6214.5|6213.5|360
1661784600000|2022-08-29 14:50:00|6217.7|6216.7|6212.5|6211.5|6221.2|6220.2|6210.5|6209.5|424
1661784900000|2022-08-29 14:55:00|6212.2|6211.2|6211|6210|6213.5|6212.5|6209.5|6208.5|460
1661785200000|2022-08-29 15:00:00|6210|6209|6221.7|6220.7|6223|6222|6210|6209|650
1661785500000|2022-08-29 15:05:00|6221.5|6220.5|6215.5|6214.5|6222.7|6221.7|6209.2|6208.2|585
1661785800000|2022-08-29 15:10:00|6215.2|6214.2|6219|6218|6221|6220|6214|6213|428
1661786100000|2022-08-29 15:15:00|6218.2|6217.2|6223|6222|6223|6222|6216.5|6215.5|583
1661786400000|2022-08-29 15:20:00|6222.7|6221.7|6223.5|6222.5|6227|6226|6219.5|6218.5|816
1661786700000|2022-08-29 15:25:00|6223.7|6222.7|6222.5|6221.5|6226.2|6225.2|6220.7|6219.7|921
1661787000000|2022-08-29 15:30:00|6223|6221|6223.5|6221.5|6226.5|6224.5|6217|6215|2178
1661787300000|2022-08-29 15:35:00|6221.7|6219.7|6223.2|6221.2|6230|6228|6221|6219|1181
1661787600000|2022-08-29 15:40:00|6223|6221|6214|6212|6224.7|6222.7|6213.7|6211.7|419
1661787900000|2022-08-29 15:45:00|6214.2|6212.2|6227|6225|6227.2|6225.2|6213.5|6211.5|165
1661788200000|2022-08-29 15:50:00|6226.7|6224.7|6227.2|6225.2|6228.2|6226.2|6224|6222|112
1661788500000|2022-08-29 15:55:00|6227|6225|6230.7|6228.7|6232|6230|6226.2|6224.2|124
1661788800000|2022-08-29 16:00:00|6231|6229|6240|6238|6240|6238|6230.7|6228.7|168
1661789100000|2022-08-29 16:05:00|6239.5|6237.5|6237.2|6235.2|6243.2|6241.2|6235.5|6233.5|292
1661789400000|2022-08-29 16:10:00|6237.5|6235.5|6236.2|6234.2|6239|6237|6234|6232|127
1661789700000|2022-08-29 16:15:00|6236.5|6234.5|6236.7|6234.7|6241.2|6239.2|6236.2|6234.2|136
1661790000000|2022-08-29 16:20:00|6236.5|6234.5|6234.2|6232.2|6240.2|6238.2|6233.7|6231.7|102
1661790300000|2022-08-29 16:25:00|6234.5|6232.5|6235.2|6233.2|6236.7|6234.7|6232.2|6230.2|88
1661790600000|2022-08-29 16:30:00|6235|6233|6229.2|6227.2|6235.5|6233.5|6228.5|6226.5|64
1661790900000|2022-08-29 16:35:00|6229.5|6227.5|6233.7|6231.7|6234.7|6232.7|6228.2|6226.2|61
1661791200000|2022-08-29 16:40:00|6233.5|6231.5|6238.2|6236.2|6238.5|6236.5|6233.5|6231.5|42
1661791500000|2022-08-29 16:45:00|6238.5|6236.5|6244.2|6242.2|6245.2|6243.2|6237|6235|158
1661791800000|2022-08-29 16:50:00|6244.5|6242.5|6247.7|6245.7|6250|6248|6243.2|6241.2|178
1661792100000|2022-08-29 16:55:00|6247.5|6245.5|6248.2|6246.2|6249.7|6247.7|6246.2|6244.2|85
1661792400000|2022-08-29 17:00:00|6248.5|6246.5|6247.7|6245.7|6252.2|6250.2|6247.5|6245.5|157
1661792700000|2022-08-29 17:05:00|6247.5|6245.5|6247.7|6245.7|6250.2|6248.2|6245|6243|36
1661793000000|2022-08-29 17:10:00|6247.5|6245.5|6243.7|6241.7|6248.2|6246.2|6241|6239|48
1661793300000|2022-08-29 17:15:00|6244|6242|6236.7|6234.7|6244.5|6242.5|6234.5|6232.5|73
1661793600000|2022-08-29 17:20:00|6236.5|6234.5|6237.2|6235.2|6241.2|6239.2|6235.5|6233.5|70
1661793900000|2022-08-29 17:25:00|6237|6235|6244.2|6242.2|6244.7|6242.7|6235.5|6233.5|21
1661794200000|2022-08-29 17:30:00|6244.5|6242.5|6248.2|6246.2|6248.5|6246.5|6243|6241|83
1661794500000|2022-08-29 17:35:00|6248|6246|6248.2|6246.2|6250.7|6248.7|6246.7|6244.7|54
1661794800000|2022-08-29 17:40:00|6248|6246|6253.2|6251.2|6254|6252|6246|6244|58
1661795100000|2022-08-29 17:45:00|6253|6251|6245|6243|6255.2|6253.2|6245|6243|109
1661795400000|2022-08-29 17:50:00|6244.7|6242.7|6246.2|6244.2|6248.2|6246.2|6244.2|6242.2|56
1661795700000|2022-08-29 17:55:00|6246.5|6244.5|6249.2|6247.2|6251.2|6249.2|6245.5|6243.5|65
1661796000000|2022-08-29 18:00:00|6250|6248|6244.2|6242.2|6250|6248|6243.7|6241.7|47
1661796300000|2022-08-29 18:05:00|6244.5|6242.5|6244.7|6242.7|6248.7|6246.7|6244.5|6242.5|43
1661796600000|2022-08-29 18:10:00|6245|6243|6244|6242|6247.7|6245.7|6243.2|6241.2|53
1661796900000|2022-08-29 18:15:00|6244.2|6242.2|6238.7|6236.7|6244.7|6242.7|6238|6236|53
1661797200000|2022-08-29 18:20:00|6238.5|6236.5|6240.2|6238.2|6240.7|6238.7|6237|6235|50
1661797500000|2022-08-29 18:25:00|6240.5|6238.5|6239.7|6237.7|6243.2|6241.2|6239.2|6237.2|74
1661797800000|2022-08-29 18:30:00|6239.5|6237.5|6244.2|6242.2|6245.5|6243.5|6239.5|6237.5|62
1661798100000|2022-08-29 18:35:00|6244|6242|6245.7|6243.7|6247.7|6245.7|6244|6242|61
1661798400000|2022-08-29 18:40:00|6246|6244|6247.7|6245.7|6248.7|6246.7|6246|6244|13
1661798700000|2022-08-29 18:45:00|6248|6246|6245.2|6243.2|6248.2|6246.2|6244.7|6242.7|28
1661799000000|2022-08-29 18:50:00|6245|6243|6240.7|6238.7|6245.7|6243.7|6240|6238|26
1661799300000|2022-08-29 18:55:00|6240.5|6238.5|6244.7|6242.7|6245|6243|6234.5|6232.5|75
1661799600000|2022-08-29 19:00:00|6245|6243|6249.2|6247.2|6253.2|6251.2|6244.2|6242.2|107
1661799900000|2022-08-29 19:05:00|6249|6247|6247.2|6245.2|6251|6249|6245.2|6243.2|101
1661800200000|2022-08-29 19:10:00|6247.5|6245.5|6248|6246|6250.7|6248.7|6245|6243|70
1661800500000|2022-08-29 19:15:00|6247.7|6245.7|6246.2|6244.2|6250.5|6248.5|6245.2|6243.2|60
1661800800000|2022-08-29 19:20:00|6246|6244|6245.7|6243.7|6247|6245|6243.5|6241.5|47
1661801100000|2022-08-29 19:25:00|6245.5|6243.5|6240.5|6238.5|6245.5|6243.5|6239|6237|46
1661801400000|2022-08-29 19:30:00|6240.7|6238.7|6242|6240|6242.7|6240.7|6237|6235|67
1661801700000|2022-08-29 19:35:00|6242.2|6240.2|6245.7|6243.7|6246.2|6244.2|6241.2|6239.2|32
1661802000000|2022-08-29 19:40:00|6245.5|6243.5|6246.7|6244.7|6247.7|6245.7|6242.2|6240.2|47
1661802300000|2022-08-29 19:45:00|6246.2|6244.2|6240.7|6238.7|6246.2|6244.2|6238.5|6236.5|127
1661802600000|2022-08-29 19:50:00|6241|6239|6236.5|6234.5|6241|6239|6232.7|6230.7|168
1661802900000|2022-08-29 19:55:00|6236.2|6234.2|6235.2|6233.2|6237.7|6235.7|6233.2|6231.2|182
1661803200000|2022-08-29 20:00:00|6236.7|6232.7|6238.9|6234.9|6241.7|6237.7|6235.3|6231.3|0
1661803500000|2022-08-29 20:05:00|6239.2|6235.2|6235.2|6231.2|6239.6|6235.6|6235.2|6231.2|0
1661803800000|2022-08-29 20:10:00|6235.5|6231.5|6237.3|6233.3|6238|6234|6235.5|6231.5|0
1661804100000|2022-08-29 20:15:00|6237|6233|6235.9|6231.9|6237.3|6233.3|6234.9|6230.9|0
1661804400000|2022-08-29 20:20:00|6236.2|6232.2|6235|6231|6236.9|6232.9|6235|6231|0
1661804700000|2022-08-29 20:25:00|6235.4|6231.4|6235.1|6231.1|6236.2|6232.2|6235|6231|0
1661805000000|2022-08-29 20:30:00|6235.5|6231.5|6236.1|6232.1|6236.1|6232.1|6234.7|6230.7|0
1661805300000|2022-08-29 20:35:00|6236.5|6232.5|6238|6234|6238|6234|6235.8|6231.8|0
1661805600000|2022-08-29 20:40:00|6237.9|6233.9|6240.2|6236.2|6240.6|6236.6|6237.3|6233.3|0
1661805900000|2022-08-29 20:45:00|6240.6|6236.6|6242.5|6238.5|6242.8|6238.8|6240.2|6236.2|0
1661806200000|2022-08-29 20:50:00|6242.1|6238.1|6243.2|6239.2|6243.2|6239.2|6242.1|6238.1|0
1661806500000|2022-08-29 20:55:00|6242.8|6238.8|6243.6|6239.6|6243.8|6239.8|6242.5|6238.5|0
1661806800000|2022-08-29 21:00:00|6243.8|6239.8|6243.2|6239.2|6243.8|6239.8|6243|6239|0
1661807100000|2022-08-29 21:05:00|6242.9|6238.9|6242.5|6238.5|6243.1|6239.1|6242.5|6238.5|0
1661807400000|2022-08-29 21:10:00|6242.3|6238.3|6242.5|6238.5|6242.9|6238.9|6242.3|6238.3|0
1661807700000|2022-08-29 21:15:00|6242.2|6238.2|6242.2|6238.2|6242.5|6238.5|6242|6238|0
1661808000000|2022-08-29 21:20:00|6242.3|6238.3|6242.8|6238.8|6242.8|6238.8|6242.3|6238.3|0
1661808300000|2022-08-29 21:25:00|6242.9|6238.9|6242.8|6238.8|6243|6239|6242.7|6238.7|0
1661808600000|2022-08-29 21:30:00|6242.5|6238.5|6242.8|6238.8|6242.8|6238.8|6242.5|6238.5|0
1661808900000|2022-08-29 21:35:00|6242.7|6238.7|6242.8|6238.8|6242.8|6238.8|6242.7|6238.7|0
1661809200000|2022-08-29 21:40:00|6242.7|6238.7|6242.8|6238.8|6243.3|6239.3|6242.4|6238.4|0
1661809500000|2022-08-29 21:45:00|6242.7|6238.7|6242.2|6238.2|6242.9|6238.9|6242.2|6238.2|0
1661809800000|2022-08-29 21:50:00|6242|6238|6242.4|6238.4|6242.4|6238.4|6242|6238|0
1661810100000|2022-08-29 21:55:00|6242.3|6238.3|6242.7|6238.7|6242.8|6238.8|6242.1|6238.1|0
1661810400000|2022-08-29 22:00:00|6243.4|6239.4|6245.4|6241.4|6245.4|6241.4|6242.9|6238.9|0
1661810700000|2022-08-29 22:05:00|6245.8|6241.8|6244.5|6240.5|6246.5|6242.5|6243.6|6239.6|0
1661811000000|2022-08-29 22:10:00|6244.7|6240.7|6244|6240|6246.1|6242.1|6243.6|6239.6|0
1661811300000|2022-08-29 22:15:00|6244.3|6240.3|6244.7|6240.7|6245.4|6241.4|6244.3|6240.3|0
1661811600000|2022-08-29 22:20:00|6244.6|6240.6|6243.6|6239.6|6244.6|6240.6|6242.2|6238.2|0
1661811900000|2022-08-29 22:25:00|6243.5|6239.5|6241.5|6237.5|6244.7|6240.7|6241.5|6237.5|0
1661812200000|2022-08-29 22:30:00|6241.9|6237.9|6242.6|6238.6|6242.9|6238.9|6241.2|6237.2|0
1661812500000|2022-08-29 22:35:00|6242.2|6238.2|6242.2|6238.2|6242.6|6238.6|6241.9|6237.9|0
1661812800000|2022-08-29 22:40:00|6242.6|6238.6|6242.6|6238.6|6242.6|6238.6|6242.2|6238.2|0
1661813100000|2022-08-29 22:45:00|6242.2|6238.2|6242.2|6238.2|6242.9|6238.9|6242.2|6238.2|0
1661813400000|2022-08-29 22:50:00|6241.9|6237.9|6241.9|6237.9|6242.6|6238.6|6241.6|6237.6|0
1661813700000|2022-08-29 22:55:00|6241.6|6237.6|6242.3|6238.3|6242.3|6238.3|6241.6|6237.6|0
1661814000000|2022-08-29 23:00:00|6242.2|6238.2|6242.2|6238.2|6243.3|6239.3|6242.2|6238.2|0
1661814300000|2022-08-29 23:05:00|6241.9|6237.9|6240.1|6236.1|6241.9|6237.9|6238.7|6234.7|0
1661814600000|2022-08-29 23:10:00|6240.2|6236.2|6241.2|6237.2|6241.5|6237.5|6239.8|6235.8|0
1661814900000|2022-08-29 23:15:00|6240.8|6236.8|6241.4|6238.4|6242.1|6239.1|6240.7|6236.8|0
1661815200000|2022-08-29 23:20:00|6241.7|6238.7|6243.2|6240.2|6243.5|6240.5|6241.7|6238.7|0
1661815500000|2022-08-29 23:25:00|6243.3|6240.3|6244.1|6241.1|6244.6|6241.6|6243.3|6240.3|0
1661815800000|2022-08-29 23:30:00|6244.3|6241.3|6243.9|6240.9|6244.6|6241.6|6242.5|6239.5|0
1661816100000|2022-08-29 23:35:00|6244|6241|6245|6242|6245.7|6242.7|6243.9|6240.9|0
1661816400000|2022-08-29 23:40:00|6245.3|6242.3|6250|6247|6250.3|6247.3|6245.3|6242.3|0
1661816700000|2022-08-29 23:45:00|6249.6|6246.6|6250.3|6247.3|6253.5|6250.5|6249.6|6246.6|0
1661817000000|2022-08-29 23:50:00|6250.5|6247.5|6249.2|6246.2|6251.7|6248.7|6248.9|6245.9|0
1661817300000|2022-08-29 23:55:00|6249.3|6246.3|6249.3|6246.3|6252.7|6249.7|6248.6|6245.6|0
1661817600000|2022-08-30 00:00:00|6249.6|6246.6|6243.7|6240.7|6251|6248|6243|6240|0
1661817900000|2022-08-30 00:05:00|6244|6241|6241.8|6238.8|6244.6|6241.6|6239|6236|0
1661818200000|2022-08-30 00:10:00|6242.1|6239.1|6238.6|6235.6|6244.5|6241.5|6237.6|6234.6|0
1661818500000|2022-08-30 00:15:00|6238.3|6235.3|6230.7|6227.7|6243.1|6240.1|6230.7|6227.7|0
1661818800000|2022-08-30 00:20:00|6231.6|6228.6|6232.5|6229.5|6232.5|6229.5|6227.3|6224.3|0
1661819100000|2022-08-30 00:25:00|6230.8|6227.8|6232.5|6229.5|6234.2|6231.2|6230.7|6227.7|0
1661819400000|2022-08-30 00:30:00|6230.8|6227.8|6227.4|6224.4|6230.8|6227.8|6227.3|6224.3|0
1661819700000|2022-08-30 00:35:00|6227.3|6224.3|6226.7|6223.7|6227.3|6224.3|6223.2|6220.2|0
1661820000000|2022-08-30 00:40:00|6227.5|6224.5|6228.5|6225.5|6230.2|6227.2|6226.7|6223.7|0
1661820300000|2022-08-30 00:45:00|6228.4|6225.4|6232|6229|6233.7|6230.7|6228.4|6225.4|0
1661820600000|2022-08-30 00:50:00|6233.7|6230.7|6237.1|6234.1|6237.1|6234.1|6232|6229|0
1661820900000|2022-08-30 00:55:00|6235.4|6232.4|6237.1|6234.1|6237.2|6234.2|6235.4|6232.4|0
1661821200000|2022-08-30 01:00:00|6236.3|6233.3|6237.1|6234.1|6237.2|6234.2|6235.4|6232.4|0
1661821500000|2022-08-30 01:05:00|6237.2|6234.2|6242.4|6239.4|6243.3|6240.3|6237.2|6234.2|0
1661821800000|2022-08-30 01:10:00|6242.5|6239.5|6244.1|6241.1|6244.2|6241.2|6242.4|6239.4|0
1661822100000|2022-08-30 01:15:00|6244.2|6241.2|6247.7|6244.7|6249.4|6246.4|6242.4|6239.4|0
1661822400000|2022-08-30 01:20:00|6249.4|6246.4|6249.5|6246.5|6251.2|6248.2|6247.7|6244.7|0
1661822700000|2022-08-30 01:25:00|6250.3|6247.3|6249.4|6246.4|6251.2|6248.2|6247.7|6244.7|0
1661823000000|2022-08-30 01:30:00|6247.7|6244.7|6245.9|6242.9|6247.7|6244.7|6244.2|6241.2|0
1661823300000|2022-08-30 01:35:00|6246|6243|6245.9|6242.9|6249.4|6246.4|6245.9|6242.9|0
1661823600000|2022-08-30 01:40:00|6244.2|6241.2|6244.1|6241.1|6244.2|6241.2|6242.4|6239.4|0
1661823900000|2022-08-30 01:45:00|6242.4|6239.4|6238.9|6235.9|6244.1|6241.1|6238.9|6235.9|0
1661824200000|2022-08-30 01:50:00|6237.2|6234.2|6238.7|6235.7|6238.9|6235.9|6235.2|6232.2|0
1661824500000|2022-08-30 01:55:00|6237|6234|6236.6|6233.6|6238.8|6235.8|6234.9|6231.9|0
1661824800000|2022-08-30 02:00:00|6234.9|6231.9|6231.4|6228.4|6236.6|6233.6|6231.4|6228.4|0
1661825100000|2022-08-30 02:05:00|6232.2|6229.2|6234.9|6231.9|6234.9|6231.9|6231.4|6228.4|0
1661825400000|2022-08-30 02:10:00|6234.8|6231.8|6236.6|6233.6|6236.6|6233.6|6234.8|6231.8|0
1661825700000|2022-08-30 02:15:00|6234.9|6231.9|6233.2|6230.2|6236.6|6233.6|6231.3|6228.3|0
1661826000000|2022-08-30 02:20:00|6234.9|6231.9|6238.3|6235.3|6238.3|6235.3|6234.9|6231.9|0
1661826300000|2022-08-30 02:25:00|6236.6|6233.6|6236.6|6233.6|6238.3|6235.3|6236.5|6233.5|0
1661826600000|2022-08-30 02:30:00|6237.4|6234.4|6238.3|6235.3|6238.3|6235.3|6236.5|6233.5|0
1661826900000|2022-08-30 02:35:00|6240|6237|6240.1|6237.1|6241.7|6238.7|6240|6237|0
1661827200000|2022-08-30 02:40:00|6240.9|6237.9|6240.1|6237.1|6241.8|6238.8|6238.4|6235.4|0
1661827500000|2022-08-30 02:45:00|6240|6237|6241.8|6238.8|6243.5|6240.5|6238.3|6235.3|0
1661827800000|2022-08-30 02:50:00|6242.6|6239.6|6241.8|6238.8|6243.6|6240.6|6241.8|6238.8|0
1661828100000|2022-08-30 02:55:00|6243.5|6240.5|6243.5|6240.5|6243.6|6240.6|6241.8|6238.8|0
1661828400000|2022-08-30 03:00:00|6241.8|6238.8|6241.8|6238.8|6242.6|6239.6|6240.1|6237.1|0
1661828700000|2022-08-30 03:05:00|6241.7|6238.7|6240|6237|6241.7|6238.7|6240|6237|0
1661829000000|2022-08-30 03:10:00|6241.7|6238.7|6238.3|6235.3|6241.7|6238.7|6238.3|6235.3|0
1661829300000|2022-08-30 03:15:00|6238.2|6235.2|6238.3|6235.3|6240|6237|6238.2|6235.2|0
1661829600000|2022-08-30 03:20:00|6239.1|6236.1|6243.5|6240.5|6243.5|6240.5|6239.1|6236.1|0
1661829900000|2022-08-30 03:25:00|6242.6|6239.6|6243.5|6240.5|6243.5|6240.5|6241.8|6238.8|0
1661830200000|2022-08-30 03:30:00|6241.8|6238.8|6243.5|6240.5|6243.5|6240.5|6241.8|6238.8|0
1661830500000|2022-08-30 03:35:00|6245.2|6242.2|6245.3|6242.3|6247|6244|6245.2|6242.2|0
1661830800000|2022-08-30 03:40:00|6245.4|6242.4|6250.6|6247.6|6252.3|6249.3|6245.4|6242.4|0
1661831100000|2022-08-30 03:45:00|6252.3|6249.3|6252.2|6249.2|6252.3|6249.3|6250.5|6247.5|0
1661831400000|2022-08-30 03:50:00|6252.1|6249.1|6252.2|6249.2|6252.2|6249.2|6250.4|6247.4|0
1661831700000|2022-08-30 03:55:00|6251.3|6248.3|6253.9|6250.9|6253.9|6250.9|6251.3|6248.3|0
1661832000000|2022-08-30 04:00:00|6255.6|6252.6|6253.9|6250.9|6255.6|6252.6|6253.9|6250.9|0
1661832600000|2022-08-30 04:10:00|6253.8|6250.8|6255.6|6252.6|6255.6|6252.6|6253.8|6250.8|0
1661832900000|2022-08-30 04:15:00|6253.9|6250.9|6259|6256|6259.1|6256.1|6253.9|6250.9|0
1661833200000|2022-08-30 04:20:00|6260.7|6257.7|6261|6258|6264.5|6261.5|6260.7|6257.7|0
1661833500000|2022-08-30 04:25:00|6260.9|6257.9|6262.6|6259.6|6262.6|6259.6|6260.8|6257.8|0
1661833800000|2022-08-30 04:30:00|6261.7|6258.7|6263.5|6260.5|6264.4|6261.4|6261.7|6258.7|0
1661834100000|2022-08-30 04:35:00|6264.4|6261.4|6266.1|6263.1|6266.1|6263.1|6262.6|6259.6|0
1661834400000|2022-08-30 04:40:00|6266|6263|6262.5|6259.5|6266.1|6263.1|6262.5|6259.5|0
1661834700000|2022-08-30 04:45:00|6262.4|6259.4|6264.7|6261.7|6265.8|6262.8|6262.4|6259.4|0
1661835000000|2022-08-30 04:50:00|6263.9|6260.9|6262.1|6259.1|6264.7|6261.7|6262.1|6259.1|0
1661835300000|2022-08-30 04:55:00|6262|6259|6262.1|6259.1|6263.8|6260.8|6262|6259|0
1661835600000|2022-08-30 05:00:00|6263.8|6260.8|6253.9|6250.9|6263.8|6260.8|6253|6250|0
1661835900000|2022-08-30 05:05:00|6253|6250|6255.9|6252.9|6255.9|6252.9|6253|6250|0
1661836200000|2022-08-30 05:10:00|6255|6252|6255.9|6252.9|6255.9|6252.9|6254.2|6251.2|0
1661836500000|2022-08-30 05:15:00|6256|6253|6254.2|6251.2|6256|6253|6252.4|6249.4|0
1661836800000|2022-08-30 05:20:00|6252.5|6249.5|6252.5|6249.5|6254.2|6251.2|6250.7|6247.7|0
1661837100000|2022-08-30 05:25:00|6252.4|6249.4|6250.6|6247.6|6252.5|6249.5|6248.9|6245.9|0
1661837400000|2022-08-30 05:30:00|6250.5|6247.5|6250.5|6247.5|6250.6|6247.6|6250.5|6247.5|0
1661837700000|2022-08-30 05:35:00|6250.6|6247.6|6254.8|6251.8|6254.8|6251.8|6250.5|6247.5|0
1661838000000|2022-08-30 05:40:00|6254|6251|6250.5|6247.5|6255.7|6252.7|6250.5|6247.5|0
1661838300000|2022-08-30 05:45:00|6248.8|6245.8|6249.6|6246.6|6250.5|6247.5|6248.7|6245.7|0
1661838600000|2022-08-30 05:50:00|6248.8|6245.8|6255.2|6252.2|6255.2|6252.2|6248.7|6245.7|0
1661838900000|2022-08-30 05:55:00|6256.9|6253.9|6257|6254|6257|6254|6255.2|6252.2|0
1661839200000|2022-08-30 06:00:00|6255.3|6252.3|6250.7|6248.7|6255.8|6252.5|6249.5|6247.5|227
1661839500000|2022-08-30 06:05:00|6250.5|6248.5|6248.7|6246.7|6253.2|6251.2|6248|6246|158
1661839800000|2022-08-30 06:10:00|6249|6247|6244|6242|6249.5|6247.5|6243.7|6241.7|102
1661840100000|2022-08-30 06:15:00|6243.7|6241.7|6243|6241|6246|6244|6239|6237|108
1661840400000|2022-08-30 06:20:00|6243.5|6241.5|6247.2|6245.2|6247.7|6245.7|6242.5|6240.5|52
1661840700000|2022-08-30 06:25:00|6247|6245|6244.7|6242.7|6247|6245|6242.7|6240.7|64
1661841000000|2022-08-30 06:30:00|6245|6243|6240.7|6238.7|6246.7|6244.7|6240.7|6238.7|43
1661841300000|2022-08-30 06:35:00|6241|6239|6242|6240|6242|6240|6237.5|6235.5|97
1661841600000|2022-08-30 06:40:00|6242.2|6240.2|6247.2|6245.2|6248.2|6246.2|6242|6240|90
1661841900000|2022-08-30 06:45:00|6247.5|6245.5|6244.7|6242.7|6249|6247|6244.7|6242.7|77
1661842200000|2022-08-30 06:50:00|6244|6242|6244|6242|6246|6244|6240.2|6238.2|53
1661842500000|2022-08-30 06:55:00|6244.2|6242.2|6244.5|6242.5|6250.7|6248.7|6243.2|6241.2|258
1661842800000|2022-08-30 07:00:00|6244|6243|6250.7|6249.7|6256.2|6255.2|6238.7|6237.7|2313
1661843100000|2022-08-30 07:05:00|6251.2|6250.2|6247.2|6246.2|6254.7|6253.7|6240.2|6239.2|1474
1661843400000|2022-08-30 07:10:00|6247.7|6246.7|6257.2|6256.2|6260.2|6259.2|6247.7|6246.7|1382
1661843700000|2022-08-30 07:15:00|6257.5|6256.5|6266.7|6265.7|6270|6269|6254.5|6253.5|857
1661844000000|2022-08-30 07:20:00|6267|6266|6266.5|6265.5|6270.5|6269.5|6262|6261|661
1661844300000|2022-08-30 07:25:00|6266.2|6265.2|6261.2|6260.2|6268.7|6267.7|6257|6256|446
1661844600000|2022-08-30 07:30:00|6261|6260|6272.5|6271.5|6273.2|6272.2|6257.7|6256.7|570
1661844900000|2022-08-30 07:35:00|6272.7|6271.7|6274.2|6273.2|6277.5|6276.5|6271.7|6270.7|741
1661845200000|2022-08-30 07:40:00|6273.8|6272.8|6280.3|6279.3|6280.6|6279.6|6272.8|6271.8|494
1661845500000|2022-08-30 07:45:00|6280.6|6279.6|6288.6|6287.6|6290.6|6289.6|6275.6|6274.6|805
1661845800000|2022-08-30 07:50:00|6288.3|6287.3|6285.6|6284.6|6294.1|6293.1|6284.3|6283.3|712
1661846100000|2022-08-30 07:55:00|6285.3|6284.3|6275.6|6274.6|6285.8|6284.8|6274.6|6273.6|590
1661846400000|2022-08-30 08:00:00|6275.8|6274.8|6295.1|6294.1|6298.1|6297.1|6275.8|6274.8|787
1661846700000|2022-08-30 08:05:00|6294.8|6293.8|6300.6|6299.6|6302.3|6301.3|6294.8|6293.8|619
1661847000000|2022-08-30 08:10:00|6301.1|6300.1|6294.6|6293.6|6302.6|6301.6|6293.8|6292.8|637
1661847300000|2022-08-30 08:15:00|6294.8|6293.8|6299.6|6298.6|6302.6|6301.6|6294.8|6293.8|553
1661847600000|2022-08-30 08:20:00|6299.3|6298.3|6289.3|6288.3|6299.6|6298.6|6288.6|6287.6|393
1661847900000|2022-08-30 08:25:00|6289.1|6288.1|6295.6|6294.6|6296.1|6295.1|6288.1|6287.1|285
1661848200000|2022-08-30 08:30:00|6295.8|6294.8|6286.8|6285.8|6296.3|6295.3|6285.3|6284.3|311
1661848500000|2022-08-30 08:35:00|6286.6|6285.6|6282.8|6281.8|6286.8|6285.8|6282.6|6281.6|241
1661848800000|2022-08-30 08:40:00|6283.1|6282.1|6282.6|6281.6|6283.8|6282.8|6279.3|6278.3|318
1661849100000|2022-08-30 08:45:00|6282.8|6281.8|6280.1|6279.1|6284.1|6283.1|6278.1|6277.1|223
1661849400000|2022-08-30 08:50:00|6279.8|6278.8|6282.1|6281.1|6287.3|6286.3|6278.1|6277.1|332
1661849700000|2022-08-30 08:55:00|6281.8|6280.8|6287.1|6286.1|6287.8|6286.8|6281.1|6280.1|347
1661850000000|2022-08-30 09:00:00|6287.3|6286.3|6281.3|6280.3|6289.3|6288.3|6280.3|6279.3|263
1661850300000|2022-08-30 09:05:00|6281.6|6280.6|6280.3|6279.3|6283.8|6282.8|6279.6|6278.6|228
1661850600000|2022-08-30 09:10:00|6280.1|6279.1|6284.6|6283.6|6287.1|6286.1|6279.8|6278.8|300
1661850900000|2022-08-30 09:15:00|6284.8|6283.8|6281.3|6280.3|6286.3|6285.3|6278.1|6277.1|327
1661851200000|2022-08-30 09:20:00|6281.1|6280.1|6284.1|6283.1|6286.1|6285.1|6279.6|6278.6|307
1661851500000|2022-08-30 09:25:00|6284.3|6283.3|6282.8|6281.8|6285.1|6284.1|6280.3|6279.3|217
1661851800000|2022-08-30 09:30:00|6283.1|6282.1|6291.3|6290.3|6293.1|6292.1|6281.8|6280.8|298
1661852100000|2022-08-30 09:35:00|6291.1|6290.1|6289.8|6288.8|6293.3|6292.3|6289.1|6288.1|293
1661852400000|2022-08-30 09:40:00|6290.1|6289.1|6291.3|6290.3|6292.1|6291.1|6288.1|6287.1|221
1661852700000|2022-08-30 09:45:00|6291.6|6290.6|6291.8|6290.8|6292.6|6291.6|6288.3|6287.3|257
1661853000000|2022-08-30 09:50:00|6291.6|6290.6|6298.1|6297.1|6298.6|6297.6|6291.1|6290.1|367
1661853300000|2022-08-30 09:55:00|6298.3|6297.3|6298.6|6297.6|6299.8|6298.8|6294.6|6293.6|254
1661853600000|2022-08-30 10:00:00|6298.3|6297.3|6295.1|6294.1|6300.1|6299.1|6294.1|6293.1|207
1661853900000|2022-08-30 10:05:00|6294.8|6293.8|6301.8|6300.8|6303.6|6302.6|6294.1|6293.1|331
1661854200000|2022-08-30 10:10:00|6301.1|6300.1|6298.1|6297.1|6305.6|6304.6|6297.6|6296.6|461
1661854500000|2022-08-30 10:15:00|6298.3|6297.3|6295.6|6294.6|6298.6|6297.6|6292.3|6291.3|268
1661854800000|2022-08-30 10:20:00|6295.3|6294.3|6294.1|6293.1|6299.6|6298.6|6293.6|6292.6|312
1661855100000|2022-08-30 10:25:00|6294.3|6293.3|6298.1|6297.1|6298.3|6297.3|6293.8|6292.8|178
1661855400000|2022-08-30 10:30:00|6297.8|6296.8|6296.1|6295.1|6300.1|6299.1|6295.3|6294.3|245
1661855700000|2022-08-30 10:35:00|6295.8|6294.8|6291.6|6290.6|6296.1|6295.1|6291.1|6290.1|210
1661856000000|2022-08-30 10:40:00|6291.8|6290.8|6290.1|6289.1|6292.6|6291.6|6289.8|6288.8|257
1661856300000|2022-08-30 10:45:00|6289.8|6288.8|6290.1|6289.1|6291.1|6290.1|6288.6|6287.6|257
1661856600000|2022-08-30 10:50:00|6289.8|6288.8|6291.8|6290.8|6293.3|6292.3|6289.6|6288.6|150
1661856900000|2022-08-30 10:55:00|6291.6|6290.6|6288.3|6287.3|6293.6|6292.6|6288.1|6287.1|166
1661857200000|2022-08-30 11:00:00|6288.6|6287.6|6292.3|6291.3|6292.8|6291.8|6287.6|6286.6|205
1661857500000|2022-08-30 11:05:00|6292.6|6291.6|6289.1|6288.1|6293.8|6292.8|6288.8|6287.8|194
1661857800000|2022-08-30 11:10:00|6289.3|6288.3|6290.6|6289.6|6291.6|6290.6|6287.3|6286.3|201
1661858100000|2022-08-30 11:15:00|6290.8|6289.8|6292.6|6291.6|6294.6|6293.6|6290.6|6289.6|259
1661858400000|2022-08-30 11:20:00|6292.8|6291.8|6285.3|6284.3|6293.8|6292.8|6284.1|6283.1|284
1661858700000|2022-08-30 11:25:00|6285.6|6284.6|6286.1|6285.1|6286.8|6285.8|6280.6|6279.6|141
1661859000000|2022-08-30 11:30:00|6285.8|6284.8|6286.8|6285.8|6289.6|6288.6|6285.6|6284.6|143
1661859300000|2022-08-30 11:35:00|6286.6|6285.6|6289.1|6288.1|6291.1|6290.1|6286.1|6285.1|240
1661859600000|2022-08-30 11:40:00|6288.8|6287.8|6293.1|6292.1|6293.1|6292.1|6287.6|6286.6|190
1661859900000|2022-08-30 11:45:00|6292.8|6291.8|6294.1|6293.1|6296.1|6295.1|6291.1|6290.1|223
1661860200000|2022-08-30 11:50:00|6293.8|6292.8|6287.1|6286.1|6293.8|6292.8|6285.3|6284.3|206
1661860500000|2022-08-30 11:55:00|6287.3|6286.3|6290.6|6289.6|6291.1|6290.1|6285.6|6284.6|141
1661860800000|2022-08-30 12:00:00|6290.3|6289.3|6294.6|6293.6|6295.1|6294.1|6287.6|6286.6|222
1661861100000|2022-08-30 12:05:00|6294.1|6293.1|6289.1|6288.1|6295.6|6294.6|6288.8|6287.8|347
1661861400000|2022-08-30 12:10:00|6288.8|6287.8|6297.1|6296.1|6298.6|6297.6|6287.6|6286.6|214
1661861700000|2022-08-30 12:15:00|6296.6|6295.6|6291.6|6290.6|6299.1|6298.1|6290.8|6289.8|250
1661862000000|2022-08-30 12:20:00|6291.3|6290.3|6285.6|6284.6|6291.8|6290.8|6283.1|6282.1|322
1661862300000|2022-08-30 12:25:00|6285.3|6284.3|6278.1|6277.1|6286.6|6285.6|6275.6|6274.6|591
1661862600000|2022-08-30 12:30:00|6277.8|6276.8|6267.3|6266.3|6278.6|6277.6|6266.6|6265.6|535
1661862900000|2022-08-30 12:35:00|6266.8|6265.8|6267.6|6266.6|6272.6|6271.6|6264.6|6263.6|386
1661863200000|2022-08-30 12:40:00|6267.1|6266.1|6265.6|6264.6|6271.1|6270.1|6262.6|6261.6|301
1661863500000|2022-08-30 12:45:00|6265.8|6264.8|6259.3|6258.3|6268.8|6267.8|6257.1|6256.1|665
1661863800000|2022-08-30 12:50:00|6259.6|6258.6|6259.6|6258.6|6264.1|6263.1|6255.6|6254.6|431
1661864100000|2022-08-30 12:55:00|6259.3|6258.3|6256.6|6255.6|6263.3|6262.3|6255.6|6254.6|397
1661864400000|2022-08-30 13:00:00|6256.1|6255.1|6262.1|6261.1|6262.6|6261.6|6255.6|6254.6|473
1661864700000|2022-08-30 13:05:00|6261.6|6260.6|6256.8|6255.8|6263.6|6262.6|6256.1|6255.1|319
1661865000000|2022-08-30 13:10:00|6257.1|6256.1|6258.1|6257.1|6260.3|6259.3|6249.6|6248.6|414
1661865300000|2022-08-30 13:15:00|6258.3|6257.3|6254.1|6253.1|6261.1|6260.1|6251.8|6250.8|286
1661865600000|2022-08-30 13:20:00|6253.8|6252.8|6259.3|6258.3|6259.3|6258.3|6249.1|6248.1|352
1661865900000|2022-08-30 13:25:00|6258.8|6257.8|6258.8|6257.8|6260.3|6259.3|6256.1|6255.1|292
1661866200000|2022-08-30 13:30:00|6258.6|6257.6|6257.3|6256.3|6260.8|6259.8|6249.1|6248.1|978
1661866500000|2022-08-30 13:35:00|6257.1|6256.1|6254.6|6253.6|6258.6|6257.6|6247.3|6246.3|516
1661866800000|2022-08-30 13:40:00|6255.1|6254.1|6244.6|6243.6|6255.3|6254.3|6244.3|6243.3|711
1661867100000|2022-08-30 13:45:00|6244.1|6243.1|6244.3|6243.3|6247.3|6246.3|6238.8|6237.8|719
1661867400000|2022-08-30 13:50:00|6244.1|6243.1|6241.1|6240.1|6247.3|6246.3|6239.1|6238.1|450
1661867700000|2022-08-30 13:55:00|6240.6|6239.6|6240.3|6239.3|6242.8|6241.8|6235.6|6234.6|441
1661868000000|2022-08-30 14:00:00|6240.1|6239.1|6228.8|6227.8|6242.8|6241.8|6228.8|6227.8|659
1661868300000|2022-08-30 14:05:00|6228.6|6227.6|6213.8|6212.8|6229.8|6228.8|6209.6|6208.6|1240
1661868600000|2022-08-30 14:10:00|6214.2|6213.2|6213|6212|6215|6214|6207|6206|599
1661868900000|2022-08-30 14:15:00|6213.2|6212.2|6217|6216|6218|6217|6206.5|6205.5|607
1661869200000|2022-08-30 14:20:00|6217.2|6216.2|6215|6214|6221.7|6220.7|6214|6213|728
1661869500000|2022-08-30 14:25:00|6215.2|6214.2|6217.5|6216.5|6223.5|6222.5|6214|6213|537
1661869800000|2022-08-30 14:30:00|6216.2|6215.2|6202.7|6201.7|6222|6221|6201.5|6200.5|827
1661870100000|2022-08-30 14:35:00|6203|6202|6196.5|6195.5|6203.7|6202.7|6192|6191|825
1661870400000|2022-08-30 14:40:00|6196.2|6195.2|6189.7|6188.7|6198.7|6197.7|6188|6187|1078
1661870700000|2022-08-30 14:45:00|6189.5|6188.5|6185.5|6184.5|6189.7|6188.7|6182.5|6181.5|995
1661871000000|2022-08-30 14:50:00|6185.7|6184.7|6201.2|6200.2|6201.5|6200.5|6183.5|6182.5|899
1661871300000|2022-08-30 14:55:00|6201|6200|6217|6216|6217|6216|6199.7|6198.7|685
1661871600000|2022-08-30 15:00:00|6216.5|6215.5|6210.5|6209.5|6221.7|6220.7|6207.7|6206.7|970
1661871900000|2022-08-30 15:05:00|6210.7|6209.7|6208.7|6207.7|6216|6215|6207.5|6206.5|805
1661872200000|2022-08-30 15:10:00|6208.5|6207.5|6204.2|6203.2|6209.5|6208.5|6196.7|6195.7|723
1661872500000|2022-08-30 15:15:00|6204|6203|6216|6215|6216.5|6215.5|6200|6199|963
1661872800000|2022-08-30 15:20:00|6215|6214|6211.5|6210.5|6216.5|6215.5|6207|6206|792
1661873100000|2022-08-30 15:25:00|6210.7|6209.7|6204.2|6203.2|6217.5|6216.5|6204|6203|1589
1661873400000|2022-08-30 15:30:00|6204.7|6202.7|6211|6209|6215|6213|6200.2|6198.2|2663
1661873700000|2022-08-30 15:35:00|6211.7|6209.7|6201|6199|6214.7|6212.7|6196.7|6194.7|1494
1661874000000|2022-08-30 15:40:00|6200.7|6198.7|6201.5|6199.5|6204.7|6202.7|6194.7|6192.7|534
1661874300000|2022-08-30 15:45:00|6201.2|6199.2|6191.2|6189.2|6201.2|6199.2|6190.2|6188.2|282
1661874600000|2022-08-30 15:50:00|6191.5|6189.5|6198.2|6196.2|6199.5|6197.5|6190.7|6188.7|132
1661874900000|2022-08-30 15:55:00|6198|6196|6199.2|6197.2|6204.5|6202.5|6197.2|6195.2|152
1661875200000|2022-08-30 16:00:00|6199|6197|6200.5|6198.5|6204|6202|6197.2|6195.2|197
1661875500000|2022-08-30 16:05:00|6200.2|6198.2|6203|6201|6207.2|6205.2|6198.7|6196.7|179
1661875800000|2022-08-30 16:10:00|6202.2|6200.2|6203.7|6201.7|6204|6202|6198.2|6196.2|107
1661876100000|2022-08-30 16:15:00|6203.5|6201.5|6203.2|6201.2|6209.7|6207.7|6199.7|6197.7|200
1661876400000|2022-08-30 16:20:00|6202.7|6200.7|6200|6198|6203|6201|6198.5|6196.5|114
1661876700000|2022-08-30 16:25:00|6199.7|6197.7|6198.2|6196.2|6199.7|6197.7|6194.7|6192.7|74
1661877000000|2022-08-30 16:30:00|6198|6196|6187.5|6185.5|6198.5|6196.5|6187.5|6185.5|93
1661877300000|2022-08-30 16:35:00|6187|6185|6191.7|6189.7|6192.2|6190.2|6185.7|6183.7|202
1661877600000|2022-08-30 16:40:00|6192|6190|6184.2|6182.2|6192.5|6190.5|6184|6182|158
1661877900000|2022-08-30 16:45:00|6184|6182|6185.5|6183.5|6186.5|6184.5|6180.7|6178.7|145
1661878200000|2022-08-30 16:50:00|6185.7|6183.7|6190.7|6188.7|6191.7|6189.7|6185|6183|51
1661878500000|2022-08-30 16:55:00|6191|6189|6188.2|6186.2|6194.2|6192.2|6188.2|6186.2|71
1661878800000|2022-08-30 17:00:00|6188.5|6186.5|6188.7|6186.7|6191.2|6189.2|6186.2|6184.2|43
1661879100000|2022-08-30 17:05:00|6189|6187|6185|6183|6193.5|6191.5|6184.2|6182.2|68
1661879400000|2022-08-30 17:10:00|6184.7|6182.7|6179.2|6177.2|6186.2|6184.2|6179|6177|314
1661879700000|2022-08-30 17:15:00|6179|6177|6176.7|6174.7|6182.5|6180.5|6176.2|6174.2|118
1661880000000|2022-08-30 17:20:00|6177|6175|6175.2|6173.2|6178.7|6176.7|6173.7|6171.7|88
1661880300000|2022-08-30 17:25:00|6175.5|6173.5|6183.5|6181.5|6183.5|6181.5|6175.2|6173.2|59
1661880600000|2022-08-30 17:30:00|6183.2|6181.2|6181.7|6179.7|6185.2|6183.2|6180.2|6178.2|69
1661880900000|2022-08-30 17:35:00|6182|6180|6181|6179|6184.2|6182.2|6178.2|6176.2|16
1661881200000|2022-08-30 17:40:00|6181.2|6179.2|6174.2|6172.2|6182.5|6180.5|6174.2|6172.2|72
1661881500000|2022-08-30 17:45:00|6174|6172|6184.2|6182.2|6185.7|6183.7|6173|6171|66
1661881800000|2022-08-30 17:50:00|6184|6182|6188.7|6186.7|6190.7|6188.7|6182.7|6180.7|75
1661882100000|2022-08-30 17:55:00|6188.5|6186.5|6187|6185|6190.5|6188.5|6185.5|6183.5|37
1661882400000|2022-08-30 18:00:00|6186.2|6184.2|6190.7|6188.7|6191.5|6189.5|6183.5|6181.5|81
1661882700000|2022-08-30 18:05:00|6190.5|6188.5|6188.7|6186.7|6193|6191|6187.5|6185.5|39
1661883000000|2022-08-30 18:10:00|6189|6187|6192|6190|6194.7|6192.7|6188.2|6186.2|29
1661883300000|2022-08-30 18:15:00|6192.2|6190.2|6190.7|6188.7|6194.7|6192.7|6189.7|6187.7|33
1661883600000|2022-08-30 18:20:00|6191|6189|6191|6189|6193.7|6191.7|6187|6185|54
1661883900000|2022-08-30 18:25:00|6191.2|6189.2|6174.7|6172.7|6192|6190|6174.5|6172.5|176
1661884200000|2022-08-30 18:30:00|6174.5|6172.5|6183.5|6181.5|6184.7|6182.7|6174|6172|200
1661884500000|2022-08-30 18:35:00|6183.2|6181.2|6185.2|6183.2|6185.2|6183.2|6179.2|6177.2|58
1661884800000|2022-08-30 18:40:00|6185.5|6183.5|6178.7|6176.7|6186.7|6184.7|6177.2|6175.2|51
1661885100000|2022-08-30 18:45:00|6178.5|6176.5|6182.2|6180.2|6182.7|6180.7|6178|6176|48
1661885400000|2022-08-30 18:50:00|6182.5|6180.5|6181.7|6179.7|6183.2|6181.2|6179.2|6177.2|21
1661885700000|2022-08-30 18:55:00|6181.5|6179.5|6183.7|6181.7|6187.2|6185.2|6177.7|6175.7|73
1661886000000|2022-08-30 19:00:00|6183.5|6181.5|6189.2|6187.2|6193.7|6191.7|6181.2|6179.2|152
1661886300000|2022-08-30 19:05:00|6189|6187|6197.5|6195.5|6198|6196|6187.7|6185.7|79
1661886600000|2022-08-30 19:10:00|6197.2|6195.2|6200.5|6198.5|6204.2|6202.2|6196.5|6194.5|97
1661886900000|2022-08-30 19:15:00|6200.7|6198.7|6200|6198|6202.7|6200.7|6195.5|6193.5|42
1661887200000|2022-08-30 19:20:00|6199.7|6197.7|6199.7|6197.7|6200.7|6198.7|6194.7|6192.7|38
1661887500000|2022-08-30 19:25:00|6200|6198|6194.2|6192.2|6200.2|6198.2|6194|6192|122
1661887800000|2022-08-30 19:30:00|6194.5|6192.5|6188.7|6186.7|6194.7|6192.7|6185|6183|69
1661888100000|2022-08-30 19:35:00|6189|6187|6191.2|6189.2|6192.2|6190.2|6187|6185|103
1661888400000|2022-08-30 19:40:00|6191|6189|6193.5|6191.5|6198.2|6196.2|6190.2|6188.2|128
1661888700000|2022-08-30 19:45:00|6194.2|6192.2|6184.7|6182.7|6195|6193|6181.5|6179.5|151
1661889000000|2022-08-30 19:50:00|6185|6183|6183.7|6181.7|6191.2|6189.2|6180.2|6178.2|185
1661889300000|2022-08-30 19:55:00|6184|6182|6189.7|6187.7|6190.7|6188.7|6184|6182|173
1661889600000|2022-08-30 20:00:00|6188.9|6184.9|6188.9|6184.9|6194.5|6190.5|6187.9|6183.9|0
1661889900000|2022-08-30 20:05:00|6188.6|6184.6|6189.2|6185.2|6190.8|6186.8|6187.5|6183.5|0
1661890200000|2022-08-30 20:10:00|6189.5|6185.5|6195.1|6191.1|6197.9|6193.9|6188.8|6184.8|0
1661890500000|2022-08-30 20:15:00|6194.8|6190.8|6191.6|6187.6|6194.8|6190.8|6191.3|6187.3|0
1661890800000|2022-08-30 20:20:00|6192|6188|6190.6|6186.6|6192|6188|6189.9|6185.9|0
1661891100000|2022-08-30 20:25:00|6190.5|6186.5|6193|6189|6193|6189|6190.2|6186.2|0
1661891400000|2022-08-30 20:30:00|6192.7|6188.7|6195.2|6191.2|6195.2|6191.2|6192.7|6188.7|0
1661891700000|2022-08-30 20:35:00|6194.8|6190.8|6192.9|6188.9|6195.2|6191.2|6192.9|6188.9|0
1661892000000|2022-08-30 20:40:00|6193|6189|6191.2|6187.2|6194.9|6190.9|6191.2|6187.2|0
1661892300000|2022-08-30 20:45:00|6191.5|6187.5|6190.5|6186.5|6193.3|6189.3|6189.4|6185.4|0
1661892600000|2022-08-30 20:50:00|6190.1|6186.1|6190.1|6186.1|6190.3|6186.3|6186.8|6182.8|0
1661892900000|2022-08-30 20:55:00|6190.5|6186.5|6189.6|6185.6|6191.2|6187.2|6189.4|6185.4|0
1661893200000|2022-08-30 21:00:00|6189.9|6185.9|6189.2|6185.2|6189.9|6185.9|6189.2|6185.2|0
1661893500000|2022-08-30 21:05:00|6189.4|6185.4|6188.4|6184.4|6189.8|6185.8|6188.4|6184.4|0
1661893800000|2022-08-30 21:10:00|6188.2|6184.2|6188.2|6184.2|6188.2|6184.2|6188.2|6184.2|0
1661894100000|2022-08-30 21:15:00|6188.7|6184.7|6188.9|6184.9|6189.3|6185.3|6188.7|6184.7|0
1661894400000|2022-08-30 21:20:00|6188.6|6184.6|6188.7|6184.7|6188.9|6184.9|6188.2|6184.2|0
1661894700000|2022-08-30 21:25:00|6188.8|6184.8|6189.1|6185.1|6189.3|6185.3|6188.8|6184.8|0
1661895000000|2022-08-30 21:30:00|6188.6|6184.6|6188.4|6184.4|6188.7|6184.7|6188.4|6184.4|0
1661895300000|2022-08-30 21:35:00|6188.6|6184.6|6188.2|6184.2|6188.6|6184.6|6188.2|6184.2|0
1661895600000|2022-08-30 21:40:00|6188.4|6184.4|6188.9|6184.9|6188.9|6184.9|6188.4|6184.4|0
1661895900000|2022-08-30 21:45:00|6189.1|6185.1|6188.6|6184.6|6189.1|6185.1|6188.6|6184.6|0
1661896200000|2022-08-30 21:50:00|6188.3|6184.3|6188.8|6184.8|6188.9|6184.9|6188.3|6184.3|0
1661896500000|2022-08-30 21:55:00|6189.3|6185.3|6189.5|6185.5|6189.5|6185.5|6188.8|6184.8|0
1661896800000|2022-08-30 22:00:00|6189.6|6185.6|6188.8|6184.8|6192.8|6188.8|6188.1|6184.1|0
1661897100000|2022-08-30 22:05:00|6189|6185|6188|6184|6189.7|6185.7|6186.7|6182.7|0
1661897400000|2022-08-30 22:10:00|6188.3|6184.3|6188.3|6184.3|6190.4|6186.4|6188|6184|0
1661897700000|2022-08-30 22:15:00|6188.4|6184.4|6188.2|6184.2|6188.7|6184.7|6185.9|6181.9|0
1661898000000|2022-08-30 22:20:00|6188.3|6184.3|6187.3|6183.3|6188.3|6184.3|6186.2|6182.2|0
1661898300000|2022-08-30 22:25:00|6186.9|6182.9|6186.6|6182.6|6188|6184|6186.2|6182.2|0
1661898600000|2022-08-30 22:30:00|6186.8|6182.8|6189.4|6185.4|6190.4|6186.4|6186.6|6182.6|0
1661898900000|2022-08-30 22:35:00|6189.6|6185.6|6191.1|6187.1|6191.5|6187.5|6187.8|6183.8|0
1661899200000|2022-08-30 22:40:00|6191.5|6187.5|6192.6|6188.6|6192.6|6188.6|6190.8|6186.8|0
1661899500000|2022-08-30 22:45:00|6192.2|6188.2|6192.6|6188.6|6193.3|6189.3|6191.2|6187.2|0
1661899800000|2022-08-30 22:50:00|6192.9|6188.9|6192.6|6188.6|6194.7|6190.7|6192.6|6188.6|0
1661900100000|2022-08-30 22:55:00|6192.4|6188.4|6193.3|6189.3|6194|6190|6191.6|6187.6|0
1661900400000|2022-08-30 23:00:00|6192.9|6188.9|6192.6|6188.6|6194.3|6190.3|6192.6|6188.6|0
1661900700000|2022-08-30 23:05:00|6193|6189|6191.9|6187.9|6193|6189|6191.6|6187.6|0
1661901000000|2022-08-30 23:10:00|6192.1|6188.1|6189.1|6185.1|6193|6189|6188.1|6184.1|0
1661901300000|2022-08-30 23:15:00|6188.6|6185.6|6188.3|6185.3|6190|6187|6188.3|6185.3|0
1661901600000|2022-08-30 23:20:00|6188.5|6185.5|6188.6|6185.6|6189|6186|6187.9|6184.9|0
1661901900000|2022-08-30 23:25:00|6188.9|6185.9|6189|6186|6189.3|6186.3|6187.2|6184.2|0
1661902200000|2022-08-30 23:30:00|6188.9|6185.9|6185.8|6182.8|6188.9|6185.9|6184.1|6181.1|0
1661902500000|2022-08-30 23:35:00|6185.1|6182.1|6186.3|6183.3|6187.5|6184.5|6184.8|6181.8|0
1661902800000|2022-08-30 23:40:00|6186.5|6183.5|6187.5|6184.5|6188.2|6185.2|6186.1|6183.1|0
1661903100000|2022-08-30 23:45:00|6187.4|6184.4|6187.5|6184.5|6188.2|6185.2|6186.8|6183.8|0
1661903400000|2022-08-30 23:50:00|6187.8|6184.8|6187.1|6184.1|6188.5|6185.5|6186.1|6183.1|0
1661903700000|2022-08-30 23:55:00|6187.2|6184.2|6191|6188|6191.7|6188.7|6186.8|6183.8|0
1661904000000|2022-08-31 00:00:00|6190.6|6187.6|6192|6189|6192.7|6189.7|6188.5|6185.5|0
1661904300000|2022-08-31 00:05:00|6191.7|6188.7|6198.5|6195.5|6199.1|6196.1|6190.3|6187.3|0
1661904600000|2022-08-31 00:10:00|6198.4|6195.4|6196.2|6193.2|6199.4|6196.4|6195.3|6192.3|0
1661904900000|2022-08-31 00:15:00|6196.6|6193.6|6196.5|6193.5|6196.6|6193.6|6191.4|6188.4|0
1661905200000|2022-08-31 00:20:00|6197.4|6194.4|6201.6|6198.6|6202.6|6199.6|6196.5|6193.5|0
1661905500000|2022-08-31 00:25:00|6200.8|6197.8|6201.5|6198.5|6205|6202|6199.9|6196.9|0
1661905800000|2022-08-31 00:30:00|6201.6|6198.6|6201.6|6198.6|6205|6202|6199.9|6196.9|0
1661906100000|2022-08-31 00:35:00|6199.9|6196.9|6201.6|6198.6|6201.6|6198.6|6196.4|6193.4|0
1661906400000|2022-08-31 00:40:00|6203.3|6200.3|6210.3|6207.3|6210.3|6207.3|6201.6|6198.6|0
1661906700000|2022-08-31 00:45:00|6208.6|6205.6|6210.4|6207.4|6212.1|6209.1|6208.6|6205.6|0
1661907000000|2022-08-31 00:50:00|6210.3|6207.3|6210.3|6207.3|6210.4|6207.4|6208.6|6205.6|0
1661907300000|2022-08-31 00:55:00|6208.6|6205.6|6210.3|6207.3|6210.3|6207.3|6208.6|6205.6|0
1661907600000|2022-08-31 01:00:00|6210.1|6207.1|6208.4|6205.4|6211.9|6208.9|6208.4|6205.4|0
1661907900000|2022-08-31 01:05:00|6208.3|6205.3|6211|6208|6211.8|6208.8|6208.3|6205.3|0
1661908200000|2022-08-31 01:10:00|6211.8|6208.8|6211.8|6208.8|6211.8|6208.8|6208.3|6205.3|0
1661908500000|2022-08-31 01:15:00|6211.7|6208.7|6208.4|6205.4|6211.8|6208.8|6206.6|6203.6|0
1661908800000|2022-08-31 01:20:00|6209.2|6206.2|6208.3|6205.3|6211.8|6208.8|6206.6|6203.6|0
1661909100000|2022-08-31 01:25:00|6208.4|6205.4|6210.1|6207.1|6211.8|6208.8|6208.3|6205.3|0
1661909400000|2022-08-31 01:30:00|6211.8|6208.8|6215.4|6212.4|6216.2|6213.2|6210.1|6207.1|0
1661909700000|2022-08-31 01:35:00|6216.2|6213.2|6216.8|6213.8|6218.9|6215.9|6215.3|6212.3|0
1661910000000|2022-08-31 01:40:00|6216.9|6213.9|6215|6212|6218.7|6215.7|6215|6212|0
1661910300000|2022-08-31 01:45:00|6215.9|6212.9|6214.8|6211.8|6216.7|6213.7|6213.1|6210.1|0
1661910600000|2022-08-31 01:50:00|6213.1|6210.1|6209.5|6206.5|6214.8|6211.8|6209.5|6206.5|0
1661910900000|2022-08-31 01:55:00|6211.2|6208.2|6211.2|6208.2|6212.9|6209.9|6209.5|6206.5|0
1661911200000|2022-08-31 02:00:00|6212.1|6209.1|6215.4|6212.4|6215.4|6212.4|6211.2|6208.2|0
1661911500000|2022-08-31 02:05:00|6214.5|6211.5|6216.2|6213.2|6217.1|6214.1|6214.5|6211.5|0
1661911800000|2022-08-31 02:10:00|6217.9|6214.9|6216.1|6213.1|6217.9|6214.9|6214.4|6211.4|0
1661912100000|2022-08-31 02:15:00|6216.2|6213.2|6219.5|6216.5|6219.5|6216.5|6214.4|6211.4|0
1661912400000|2022-08-31 02:20:00|6217.8|6214.8|6216.1|6213.1|6219.6|6216.6|6216.1|6213.1|0
1661912700000|2022-08-31 02:25:00|6217.8|6214.8|6219.5|6216.5|6219.5|6216.5|6217.8|6214.8|0
1661913000000|2022-08-31 02:30:00|6217.8|6214.8|6219.5|6216.5|6221.3|6218.3|6217.8|6214.8|0
1661913300000|2022-08-31 02:35:00|6217.8|6214.8|6223|6220|6224.7|6221.7|6217.8|6214.8|0
1661913600000|2022-08-31 02:40:00|6224.4|6221.4|6222.7|6219.7|6226.1|6223.1|6222.7|6219.7|0
1661913900000|2022-08-31 02:45:00|6224.4|6221.4|6224.4|6221.4|6224.4|6221.4|6222.7|6219.7|0
1661914200000|2022-08-31 02:50:00|6224.3|6221.3|6222.6|6219.6|6224.4|6221.4|6222.6|6219.6|0
1661914500000|2022-08-31 02:55:00|6223.5|6220.5|6226|6223|6226|6223|6222.6|6219.6|0
1661914800000|2022-08-31 03:00:00|6224.3|6221.3|6226.1|6223.1|6226.1|6223.1|6224.3|6221.3|0
1661915100000|2022-08-31 03:05:00|6224.4|6221.4|6226.1|6223.1|6226.1|6223.1|6224.4|6221.4|0
1661915400000|2022-08-31 03:10:00|6227.8|6224.8|6227.9|6224.9|6229.6|6226.6|6227.8|6224.8|0
1661915700000|2022-08-31 03:15:00|6226.2|6223.2|6226.2|6223.2|6227.9|6224.9|6226.2|6223.2|0
1661916000000|2022-08-31 03:20:00|6225.8|6222.8|6234.7|6231.7|6236.5|6233.5|6225.8|6222.8|0
1661916300000|2022-08-31 03:25:00|6234.6|6231.6|6236.4|6233.4|6236.4|6233.4|6232.8|6229.8|0
1661916600000|2022-08-31 03:30:00|6234.7|6231.7|6234.4|6231.4|6236.4|6233.4|6232.6|6229.6|0
1661916900000|2022-08-31 03:35:00|6234.5|6231.5|6237.8|6234.8|6237.9|6234.9|6234.5|6231.5|0
1661917200000|2022-08-31 03:40:00|6236.1|6233.1|6234.4|6231.4|6236.1|6233.1|6233.6|6230.6|0
1661917500000|2022-08-31 03:45:00|6233.6|6230.6|6232.7|6229.7|6234.4|6231.4|6232.7|6229.7|0
1661917800000|2022-08-31 03:50:00|6232.5|6229.5|6230.6|6227.6|6232.5|6229.5|6230.6|6227.6|0
1661918100000|2022-08-31 03:55:00|6231.4|6228.4|6232.3|6229.3|6232.3|6229.3|6230.6|6227.6|0
1661918400000|2022-08-31 04:00:00|6233.2|6230.2|6233.9|6230.9|6234|6231|6232.3|6229.3|0
1661918700000|2022-08-31 04:05:00|6232.2|6229.2|6232.1|6229.1|6232.2|6229.2|6230.4|6227.4|0
1661919000000|2022-08-31 04:10:00|6232.2|6229.2|6230.9|6227.9|6232.7|6229.7|6230.9|6227.9|0
1661919300000|2022-08-31 04:15:00|6232.6|6229.6|6232.5|6229.5|6232.6|6229.6|6232.5|6229.5|0
1661919600000|2022-08-31 04:20:00|6230.8|6227.8|6231.6|6228.6|6232.5|6229.5|6229.9|6226.9|0
1661919900000|2022-08-31 04:25:00|6231.7|6228.7|6228.2|6225.2|6231.7|6228.7|6228.2|6225.2|0
1661920200000|2022-08-31 04:30:00|6226.5|6223.5|6233.4|6230.4|6233.4|6230.4|6226.5|6223.5|0
1661920500000|2022-08-31 04:35:00|6233.5|6230.5|6238.9|6235.9|6242.3|6239.3|6233.5|6230.5|0
1661920800000|2022-08-31 04:40:00|6238|6235|6236.7|6233.7|6238.9|6235.9|6236.7|6233.7|0
1661921100000|2022-08-31 04:45:00|6235|6232|6233.3|6230.3|6235|6232|6233.3|6230.3|0
1661921400000|2022-08-31 04:50:00|6232.4|6229.4|6231.5|6228.5|6232.4|6229.4|6229.8|6226.8|0
1661921700000|2022-08-31 04:55:00|6229.8|6226.8|6233.2|6230.2|6234|6231|6229.7|6226.7|0
1661922000000|2022-08-31 05:00:00|6233.1|6230.1|6229.6|6226.6|6233.1|6230.1|6229.6|6226.6|0
1661922300000|2022-08-31 05:05:00|6231.3|6228.3|6227.4|6224.4|6231.3|6228.3|6225.7|6222.7|0
1661922600000|2022-08-31 05:10:00|6227.5|6224.5|6231|6228|6232.7|6229.7|6227.5|6224.5|0
1661922900000|2022-08-31 05:15:00|6232.7|6229.7|6229.5|6226.5|6232.9|6229.9|6229.5|6226.5|0
1661923200000|2022-08-31 05:20:00|6230.3|6227.3|6234.6|6231.6|6235.5|6232.5|6227.8|6224.8|0
1661923500000|2022-08-31 05:25:00|6235.5|6232.5|6234.5|6231.5|6241.4|6238.4|6234.5|6231.5|0
1661923800000|2022-08-31 05:30:00|6233.7|6230.7|6232.7|6229.7|6236.2|6233.2|6232.7|6229.7|0
1661924100000|2022-08-31 05:35:00|6231|6228|6230.7|6227.7|6232.5|6229.5|6229.3|6226.3|0
1661924400000|2022-08-31 05:40:00|6231.6|6228.6|6225.1|6222.1|6232.4|6229.4|6225.1|6222.1|0
1661924700000|2022-08-31 05:45:00|6225|6222|6224.8|6221.8|6226.8|6223.8|6223.1|6220.1|0
1661925000000|2022-08-31 05:50:00|6226.5|6223.5|6224.3|6221.3|6229.9|6226.9|6224.2|6221.2|0
1661925300000|2022-08-31 05:55:00|6225.1|6222.1|6229.4|6226.4|6231.1|6228.1|6224.2|6221.2|0
1661925600000|2022-08-31 06:00:00|6227.8|6224.8|6235.7|6233.7|6241.7|6239.7|6227.7|6224.7|436
1661925900000|2022-08-31 06:05:00|6236|6234|6249|6247|6249.5|6247.5|6235.7|6233.7|187
1661926200000|2022-08-31 06:10:00|6248.7|6246.7|6249|6247|6251.2|6249.2|6246.7|6244.7|96
1661926500000|2022-08-31 06:15:00|6248.2|6246.2|6238.5|6236.5|6248.2|6246.2|6238.2|6236.2|74
1661926800000|2022-08-31 06:20:00|6238.2|6236.2|6236.7|6234.7|6240.5|6238.5|6235|6233|70
1661927100000|2022-08-31 06:25:00|6236.5|6234.5|6236.5|6234.5|6239|6237|6234.7|6232.7|122
1661927400000|2022-08-31 06:30:00|6236.7|6234.7|6234.2|6232.2|6237|6235|6229.7|6227.7|121
1661927700000|2022-08-31 06:35:00|6234|6232|6232.2|6230.2|6234.5|6232.5|6229.5|6227.5|75
1661928000000|2022-08-31 06:40:00|6232|6230|6227.5|6225.5|6232|6230|6225|6223|127
1661928300000|2022-08-31 06:45:00|6226.7|6224.7|6227.7|6225.7|6231.2|6229.2|6226|6224|104
1661928600000|2022-08-31 06:50:00|6227.5|6225.5|6227.5|6225.5|6229|6227|6225.2|6223.2|109
1661928900000|2022-08-31 06:55:00|6228|6226|6230.7|6228.7|6230.7|6228.7|6224|6222|133
1661929200000|2022-08-31 07:00:00|6230.2|6229.2|6222.2|6221.2|6232.7|6231.7|6218|6217|2047
1661929500000|2022-08-31 07:05:00|6222.5|6221.5|6218.2|6217.2|6226.2|6225.2|6210.5|6209.5|1345
1661929800000|2022-08-31 07:10:00|6218.5|6217.5|6219.2|6218.2|6221.2|6220.2|6208|6207|852
1661930100000|2022-08-31 07:15:00|6219|6218|6225.7|6224.7|6227.5|6226.5|6218.2|6217.2|572
1661930400000|2022-08-31 07:20:00|6225.5|6224.5|6222.7|6221.7|6225.5|6224.5|6217.5|6216.5|535
1661930700000|2022-08-31 07:25:00|6222.5|6221.5|6209.2|6208.2|6223.5|6222.5|6207.5|6206.5|628
1661931000000|2022-08-31 07:30:00|6209|6208|6200.7|6199.7|6210|6209|6200|6199|656
1661931300000|2022-08-31 07:35:00|6201|6200|6203.7|6202.7|6205.5|6204.5|6195|6194|439
1661931600000|2022-08-31 07:40:00|6204.2|6203.2|6192.2|6191.2|6206|6205|6191.2|6190.2|387
1661931900000|2022-08-31 07:45:00|6192|6191|6185.2|6184.2|6192.5|6191.5|6183|6182|708
1661932200000|2022-08-31 07:50:00|6185.5|6184.5|6186|6185|6188|6187|6180.2|6179.2|545
1661932500000|2022-08-31 07:55:00|6185.7|6184.7|6184.5|6183.5|6193.7|6192.7|6184|6183|438
1661932800000|2022-08-31 08:00:00|6184.2|6183.2|6186.7|6185.7|6195.2|6194.2|6181.2|6180.2|641
1661933100000|2022-08-31 08:05:00|6186.5|6185.5|6178.7|6177.7|6187|6186|6177.7|6176.7|557
1661933400000|2022-08-31 08:10:00|6179|6178|6174.7|6173.7|6184.5|6183.5|6172.5|6171.5|682
1661933700000|2022-08-31 08:15:00|6175|6174|6184|6183|6186.7|6185.7|6173.2|6172.2|563
1661934000000|2022-08-31 08:20:00|6183.7|6182.7|6170.7|6169.7|6184.7|6183.7|6169.2|6168.2|470
1661934300000|2022-08-31 08:25:00|6171|6170|6172.7|6171.7|6173.5|6172.5|6162.7|6161.7|525
1661934600000|2022-08-31 08:30:00|6173|6172|6167|6166|6174.2|6173.2|6165|6164|393
1661934900000|2022-08-31 08:35:00|6167.2|6166.2|6173.2|6172.2|6174.5|6173.5|6163.7|6162.7|385
1661935200000|2022-08-31 08:40:00|6173|6172|6178|6177|6178.5|6177.5|6167.7|6166.7|381
1661935500000|2022-08-31 08:45:00|6178.2|6177.2|6183.7|6182.7|6187.5|6186.5|6177.7|6176.7|554
1661935800000|2022-08-31 08:50:00|6184|6183|6178.7|6177.7|6184.5|6183.5|6177.5|6176.5|288
1661936100000|2022-08-31 08:55:00|6179|6178|6176.7|6175.7|6181.7|6180.7|6173|6172|243
1661936400000|2022-08-31 09:00:00|6176.5|6175.5|6160.2|6159.2|6176.5|6175.5|6159.5|6158.5|578
1661936700000|2022-08-31 09:05:00|6160|6159|6154.2|6153.2|6161.7|6160.7|6152|6151|588
1661937000000|2022-08-31 09:10:00|6154|6153|6145.2|6144.2|6157|6156|6145|6144|733
1661937300000|2022-08-31 09:15:00|6145.5|6144.5|6147.5|6146.5|6152.2|6151.2|6144.7|6143.7|718
1661937600000|2022-08-31 09:20:00|6147.2|6146.2|6149.5|6148.5|6152.2|6151.2|6144.2|6143.2|704
1661937900000|2022-08-31 09:25:00|6149.2|6148.2|6135.2|6134.2|6150.5|6149.5|6133.7|6132.7|848
1661938200000|2022-08-31 09:30:00|6135|6134|6143.7|6142.7|6146.5|6145.5|6135|6134|538
1661938500000|2022-08-31 09:35:00|6144|6143|6136.2|6135.2|6148.5|6147.5|6134.2|6133.2|571
1661938800000|2022-08-31 09:40:00|6136|6135|6150.2|6149.2|6150.7|6149.7|6136|6135|414
1661939100000|2022-08-31 09:45:00|6150|6149|6140|6139|6150.7|6149.7|6137.7|6136.7|386
1661939400000|2022-08-31 09:50:00|6139.7|6138.7|6144.2|6143.2|6146|6145|6136.2|6135.2|733
1661939700000|2022-08-31 09:55:00|6142.2|6141.2|6139.5|6138.5|6143|6142|6136.5|6135.5|399
1661940000000|2022-08-31 10:00:00|6139.7|6138.7|6143.5|6142.5|6145.7|6144.7|6133.5|6132.5|487
1661940300000|2022-08-31 10:05:00|6142.7|6141.7|6141.7|6140.7|6148|6147|6138.2|6137.2|292
1661940600000|2022-08-31 10:10:00|6142|6141|6151|6150|6152|6151|6141.5|6140.5|293
1661940900000|2022-08-31 10:15:00|6151.2|6150.2|6154.7|6153.7|6155.7|6154.7|6148.7|6147.7|334
1661941200000|2022-08-31 10:20:00|6155|6154|6162.5|6161.5|6162.7|6161.7|6153.5|6152.5|385
1661941500000|2022-08-31 10:25:00|6162.7|6161.7|6165.7|6164.7|6168.2|6167.2|6160.5|6159.5|563
1661941800000|2022-08-31 10:30:00|6165.5|6164.5|6154.7|6153.7|6166|6165|6153.7|6152.7|366
1661942100000|2022-08-31 10:35:00|6155|6154|6162.7|6161.7|6163.7|6162.7|6153|6152|264
1661942400000|2022-08-31 10:40:00|6163|6162|6162.7|6161.7|6164.5|6163.5|6159|6158|194
1661942700000|2022-08-31 10:45:00|6162.5|6161.5|6169.5|6168.5|6170.7|6169.7|6161|6160|481
1661943000000|2022-08-31 10:50:00|6169|6168|6178|6177|6178.2|6177.2|6169|6168|282
1661943300000|2022-08-31 10:55:00|6177.7|6176.7|6164.7|6163.7|6177.7|6176.7|6164.2|6163.2|343
1661943600000|2022-08-31 11:00:00|6165|6164|6173.7|6172.7|6176.2|6175.2|6165|6164|230
1661943900000|2022-08-31 11:05:00|6173.2|6172.2|6170.2|6169.2|6174.5|6173.5|6168|6167|163
1661944200000|2022-08-31 11:10:00|6170.5|6169.5|6173|6172|6175.2|6174.2|6168|6167|215
1661944500000|2022-08-31 11:15:00|6172.7|6171.7|6184.5|6183.5|6186|6185|6170.2|6169.2|273
1661944800000|2022-08-31 11:20:00|6184.2|6183.2|6183.5|6182.5|6187.2|6186.2|6181.2|6180.2|260
1661945100000|2022-08-31 11:25:00|6183.2|6182.2|6181.7|6180.7|6183.5|6182.5|6178.7|6177.7|434
1661945400000|2022-08-31 11:30:00|6182|6181|6171.2|6170.2|6182.7|6181.7|6169.7|6168.7|237
1661945700000|2022-08-31 11:35:00|6171.5|6170.5|6167.2|6166.2|6174.7|6173.7|6166.2|6165.2|151
1661946000000|2022-08-31 11:40:00|6167.1|6166.1|6168.1|6167.1|6172.1|6171.1|6167.1|6166.1|158
1661946300000|2022-08-31 11:45:00|6168.4|6167.4|6164.6|6163.6|6169.4|6168.4|6164.4|6163.4|257
1661946600000|2022-08-31 11:50:00|6164.9|6163.9|6166.9|6165.9|6169.9|6168.9|6162.1|6161.1|221
1661946900000|2022-08-31 11:55:00|6166.6|6165.6|6169.9|6168.9|6171.1|6170.1|6166.1|6165.1|228
1661947200000|2022-08-31 12:00:00|6168.6|6167.6|6172.1|6171.1|6173.4|6172.4|6164.6|6163.6|251
1661947500000|2022-08-31 12:05:00|6172.4|6171.4|6172.1|6171.1|6178.9|6177.9|6170.1|6169.1|202
1661947800000|2022-08-31 12:10:00|6171.9|6170.9|6174.1|6173.1|6177.1|6176.1|6171.1|6170.1|197
1661948100000|2022-08-31 12:15:00|6174.4|6173.4|6179.9|6178.9|6181.1|6180.1|6171.9|6170.9|380
1661948400000|2022-08-31 12:20:00|6179.6|6178.6|6178.6|6177.6|6181.6|6180.6|6176.9|6175.9|439
1661948700000|2022-08-31 12:25:00|6178.9|6177.9|6183.4|6182.4|6184.6|6183.6|6176.1|6175.1|282
1661949000000|2022-08-31 12:30:00|6183.1|6182.1|6173.9|6172.9|6183.4|6182.4|6172.9|6171.9|405
1661949300000|2022-08-31 12:35:00|6173.6|6172.6|6178.1|6177.1|6182.4|6181.4|6173.1|6172.1|308
1661949600000|2022-08-31 12:40:00|6177.9|6176.9|6171.9|6170.9|6179.4|6178.4|6167.6|6166.6|305
1661949900000|2022-08-31 12:45:00|6172.1|6171.1|6187.1|6186.1|6187.1|6186.1|6170.1|6169.1|389
1661950200000|2022-08-31 12:50:00|6186.9|6185.9|6192.6|6191.6|6192.9|6191.9|6186.6|6185.6|672
1661950500000|2022-08-31 12:55:00|6192.9|6191.9|6189.9|6188.9|6194.4|6193.4|6186.6|6185.6|252
1661950800000|2022-08-31 13:00:00|6190.1|6189.1|6192.4|6191.4|6193.6|6192.6|6187.1|6186.1|399
1661951100000|2022-08-31 13:05:00|6191.9|6190.9|6192.6|6191.6|6193.6|6192.6|6188.4|6187.4|335
1661951400000|2022-08-31 13:10:00|6192.4|6191.4|6195.1|6194.1|6200.9|6199.9|6192.4|6191.4|266
1661951700000|2022-08-31 13:15:00|6195.4|6194.4|6195.6|6194.6|6196.6|6195.6|6189.1|6188.1|284
1661952000000|2022-08-31 13:20:00|6195.4|6194.4|6193.6|6192.6|6199.6|6198.6|6193.4|6192.4|261
1661952300000|2022-08-31 13:25:00|6193.4|6192.4|6187.6|6186.6|6193.6|6192.6|6187.1|6186.1|185
1661952600000|2022-08-31 13:30:00|6187.4|6186.4|6183.9|6182.9|6188.1|6187.1|6180.9|6179.9|779
1661952900000|2022-08-31 13:35:00|6183.6|6182.6|6186.6|6185.6|6188.1|6187.1|6180.4|6179.4|527
1661953200000|2022-08-31 13:40:00|6186.9|6185.9|6196.1|6195.1|6197.4|6196.4|6181.6|6180.6|550
1661953500000|2022-08-31 13:45:00|6196.4|6195.4|6199.1|6198.1|6204.6|6203.6|6193.4|6192.4|554
1661953800000|2022-08-31 13:50:00|6199.4|6198.4|6197.6|6196.6|6204.9|6203.9|6196.4|6195.4|299
1661954100000|2022-08-31 13:55:00|6197.4|6196.4|6185.6|6184.6|6199.1|6198.1|6184.1|6183.1|355
1661954400000|2022-08-31 14:00:00|6184.1|6183.1|6174.9|6173.9|6185.1|6184.1|6174.4|6173.4|531
1661954700000|2022-08-31 14:05:00|6175.1|6174.1|6168.6|6167.6|6180.6|6179.6|6167.9|6166.9|390
1661955000000|2022-08-31 14:10:00|6168.5|6167.5|6166.5|6165.5|6177|6176|6162.8|6161.8|580
1661955300000|2022-08-31 14:15:00|6166.8|6165.8|6168.3|6167.3|6169|6168|6160.3|6159.3|595
1661955600000|2022-08-31 14:20:00|6168.5|6167.5|6162|6161|6175.3|6174.3|6157.3|6156.3|580
1661955900000|2022-08-31 14:25:00|6161.8|6160.8|6155|6154|6169.3|6168.3|6154.3|6153.3|719
1661956200000|2022-08-31 14:30:00|6154.8|6153.8|6159|6158|6161|6160|6152.3|6151.3|902
1661956500000|2022-08-31 14:35:00|6158.8|6157.8|6153.3|6152.3|6164.8|6163.8|6151.8|6150.8|628
1661956800000|2022-08-31 14:40:00|6153|6152|6165.8|6164.8|6166.8|6165.8|6150.8|6149.8|636
1661957100000|2022-08-31 14:45:00|6165.5|6164.5|6169|6168|6170.8|6169.8|6157|6156|670
1661957400000|2022-08-31 14:50:00|6168.8|6167.8|6164.5|6163.5|6172.8|6171.8|6161.5|6160.5|452
1661957700000|2022-08-31 14:55:00|6164.3|6163.3|6147.8|6146.8|6164.3|6163.3|6147|6146|636
1661958000000|2022-08-31 15:00:00|6147|6146|6141.5|6140.5|6147|6146|6136|6135|1062
1661958300000|2022-08-31 15:05:00|6141.3|6140.3|6140.3|6139.3|6142|6141|6132.8|6131.8|673
1661958600000|2022-08-31 15:10:00|6140|6139|6143.8|6142.8|6145.5|6144.5|6137.3|6136.3|749
1661958900000|2022-08-31 15:15:00|6144|6143|6148.3|6147.3|6150|6149|6139.8|6138.8|717
1661959200000|2022-08-31 15:20:00|6147.8|6146.8|6146.3|6145.3|6150|6149|6142.8|6141.8|857
1661959500000|2022-08-31 15:25:00|6146|6145|6136.3|6135.3|6148.3|6147.3|6135.8|6134.8|1310
1661959800000|2022-08-31 15:30:00|6137|6135|6125.3|6123.3|6143|6141|6125.3|6123.3|4572
1661960100000|2022-08-31 15:35:00|6125.5|6123.5|6125.5|6123.5|6135.3|6133.3|6122.3|6120.3|2571
1661960400000|2022-08-31 15:40:00|6125.3|6123.3|6125.5|6123.5|6129|6127|6123.3|6121.3|360
1661960700000|2022-08-31 15:45:00|6125.8|6123.8|6127.8|6125.8|6129.5|6127.5|6124.3|6122.3|343
1661961000000|2022-08-31 15:50:00|6127.5|6125.5|6129.3|6127.3|6131.5|6129.5|6127|6125|2404
1661961300000|2022-08-31 15:55:00|6129.5|6127.5|6137|6135|6139|6137|6128.8|6126.8|303
1661961600000|2022-08-31 16:00:00|6137.3|6135.3|6134.3|6132.3|6139.3|6137.3|6132.5|6130.5|187
1661961900000|2022-08-31 16:05:00|6134.5|6132.5|6126.8|6124.8|6135.5|6133.5|6126.3|6124.3|222
1661962200000|2022-08-31 16:10:00|6127|6125|6127.3|6125.3|6130|6128|6123.3|6121.3|238
1661962500000|2022-08-31 16:15:00|6127|6125|6128.5|6126.5|6133.8|6131.8|6126|6124|135
1661962800000|2022-08-31 16:20:00|6128.3|6126.3|6124.5|6122.5|6129.8|6127.8|6123.5|6121.5|205
1661963100000|2022-08-31 16:25:00|6124.3|6122.3|6127|6125|6129.8|6127.8|6123.5|6121.5|105
1661963400000|2022-08-31 16:30:00|6127.3|6125.3|6129.8|6127.8|6131.3|6129.3|6125.3|6123.3|179
1661963700000|2022-08-31 16:35:00|6130|6128|6122.8|6120.8|6130.8|6128.8|6122.3|6120.3|93
1661964000000|2022-08-31 16:40:00|6123|6121|6119.3|6117.3|6123.3|6121.3|6115.5|6113.5|209
1661964300000|2022-08-31 16:45:00|6119|6117|6122|6120|6123|6121|6118.3|6116.3|63
1661964600000|2022-08-31 16:50:00|6122.3|6120.3|6123.8|6121.8|6125.3|6123.3|6120|6118|105
1661964900000|2022-08-31 16:55:00|6123.5|6121.5|6122.8|6120.8|6124.3|6122.3|6119.5|6117.5|192
1661965200000|2022-08-31 17:00:00|6123|6121|6120.5|6118.5|6123.5|6121.5|6119.5|6117.5|123
1661965500000|2022-08-31 17:05:00|6120.3|6118.3|6127.8|6125.8|6128.5|6126.5|6119.5|6117.5|108
1661965800000|2022-08-31 17:10:00|6127.3|6125.3|6130.3|6128.3|6134.5|6132.5|6127|6125|203
1661966100000|2022-08-31 17:15:00|6130.5|6128.5|6123|6121|6130.8|6128.8|6122.3|6120.3|85
1661966400000|2022-08-31 17:20:00|6122.8|6120.8|6118|6116|6124.3|6122.3|6117.5|6115.5|127
1661966700000|2022-08-31 17:25:00|6117.8|6115.8|6117.5|6115.5|6119.3|6117.3|6114.3|6112.3|67
1661967000000|2022-08-31 17:30:00|6117.3|6115.3|6119|6117|6121.5|6119.5|6115|6113|66
1661967300000|2022-08-31 17:35:00|6119.3|6117.3|6114.3|6112.3|6120.5|6118.5|6114|6112|80
1661967600000|2022-08-31 17:40:00|6114.5|6112.5|6114.5|6112.5|6116.3|6114.3|6112|6110|144
1661967900000|2022-08-31 17:45:00|6114.3|6112.3|6110.5|6108.5|6117.5|6115.5|6110.5|6108.5|66
1661968200000|2022-08-31 17:50:00|6110.8|6108.8|6115.5|6113.5|6116.3|6114.3|6109.8|6107.8|84
1661968500000|2022-08-31 17:55:00|6115.8|6113.8|6114.3|6112.3|6115.8|6113.8|6112|6110|88
1661968800000|2022-08-31 18:00:00|6114|6112|6114.8|6112.8|6118|6116|6112.8|6110.8|104
1661969100000|2022-08-31 18:05:00|6114.5|6112.5|6118.3|6116.3|6120|6118|6110.3|6108.3|113
1661969400000|2022-08-31 18:10:00|6119|6117|6117.5|6115.5|6119.5|6117.5|6116.5|6114.5|68
1661969700000|2022-08-31 18:15:00|6117.8|6115.8|6114.5|6112.5|6120.5|6118.5|6113.8|6111.8|56
1661970000000|2022-08-31 18:20:00|6114.8|6112.8|6112|6110|6115.5|6113.5|6111|6109|70
1661970300000|2022-08-31 18:25:00|6112.3|6110.3|6113|6111|6117|6115|6112|6110|51
1661970600000|2022-08-31 18:30:00|6112.8|6110.8|6106.5|6104.5|6113|6111|6104.5|6102.5|257
1661970900000|2022-08-31 18:35:00|6106.3|6104.3|6102|6100|6106.8|6104.8|6101.5|6099.5|85
1661971200000|2022-08-31 18:40:00|6101.8|6099.8|6100.3|6098.3|6103.8|6101.8|6099.3|6097.3|77
1661971500000|2022-08-31 18:45:00|6100|6098|6101.5|6099.5|6103.5|6101.5|6098.3|6096.3|81
1661971800000|2022-08-31 18:50:00|6101.3|6099.3|6103.8|6101.8|6105|6103|6100.5|6098.5|73
1661972100000|2022-08-31 18:55:00|6104|6102|6105.5|6103.5|6105.5|6103.5|6100|6098|82
1661972400000|2022-08-31 19:00:00|6106|6104|6110.5|6108.5|6112.3|6110.3|6103.3|6101.3|143
1661972700000|2022-08-31 19:05:00|6110.8|6108.8|6113.5|6111.5|6116.3|6114.3|6106.8|6104.8|135
1661973000000|2022-08-31 19:10:00|6113|6111|6118.5|6116.5|6118.8|6116.8|6113|6111|103
1661973300000|2022-08-31 19:15:00|6118.8|6116.8|6119|6117|6125|6123|6118.3|6116.3|142
1661973600000|2022-08-31 19:20:00|6118.8|6116.8|6112|6110|6118.8|6116.8|6111|6109|71
1661973900000|2022-08-31 19:25:00|6111.8|6109.8|6111|6109|6114.3|6112.3|6109|6107|153
1661974200000|2022-08-31 19:30:00|6110.8|6108.8|6106.3|6104.3|6113.8|6111.8|6105.5|6103.5|170
1661974500000|2022-08-31 19:35:00|6106|6104|6110.8|6108.8|6111.5|6109.5|6104.3|6102.3|84
1661974800000|2022-08-31 19:40:00|6111|6109|6118.8|6116.8|6119.5|6117.5|6108|6106|135
1661975100000|2022-08-31 19:45:00|6119|6117|6115.3|6113.3|6122.8|6120.8|6112.8|6110.8|260
1661975400000|2022-08-31 19:50:00|6115|6113|6107|6105|6115.8|6113.8|6106.5|6104.5|266
1661975700000|2022-08-31 19:55:00|6106.8|6104.8|6101.8|6099.8|6107.3|6105.3|6101.8|6099.8|326
1661976000000|2022-08-31 20:00:00|6103.2|6099.2|6103.5|6099.5|6107.1|6103.1|6099.2|6095.2|0
1661976300000|2022-08-31 20:05:00|6103.8|6099.8|6107.5|6103.5|6107.9|6103.9|6102.8|6098.8|0
1661976600000|2022-08-31 20:10:00|6107.9|6103.9|6108.4|6104.4|6108.7|6104.7|6107.2|6103.2|0
1661976900000|2022-08-31 20:15:00|6108|6104|6108.7|6104.7|6108.7|6104.7|6107|6103|0
1661977200000|2022-08-31 20:20:00|6108.9|6104.9|6109.1|6105.1|6109.4|6105.4|6107.6|6103.6|0
1661977500000|2022-08-31 20:25:00|6108.7|6104.7|6110.1|6106.1|6110.1|6106.1|6107.3|6103.3|0
1661977800000|2022-08-31 20:30:00|6109.8|6105.8|6110.5|6106.5|6111.2|6107.2|6109.8|6105.8|0
1661978100000|2022-08-31 20:35:00|6110.8|6106.8|6110.8|6106.8|6110.9|6106.9|6110.4|6106.4|0
1661978400000|2022-08-31 20:40:00|6111.1|6107.1|6109.4|6105.4|6111.1|6107.1|6109.4|6105.4|0
1661978700000|2022-08-31 20:45:00|6109.7|6105.7|6108.9|6104.9|6109.7|6105.7|6106.6|6102.6|0
1661979000000|2022-08-31 20:50:00|6108.8|6104.8|6109.6|6105.6|6110|6106|6108.8|6104.8|0
1661979300000|2022-08-31 20:55:00|6109.8|6105.8|6109.2|6105.2|6110.7|6106.7|6109|6105|0
1661979600000|2022-08-31 21:00:00|6109|6105|6109.5|6105.5|6109.9|6105.9|6108.6|6104.6|0
1661979900000|2022-08-31 21:05:00|6108.6|6104.6|6109.9|6105.9|6109.9|6105.9|6108.5|6104.5|0
1661980200000|2022-08-31 21:10:00|6110.1|6106.1|6108.8|6104.8|6110.4|6106.4|6108.8|6104.8|0
1661980500000|2022-08-31 21:15:00|6108.7|6104.7|6107.9|6103.9|6109|6105|6107.9|6103.9|0
1661980800000|2022-08-31 21:20:00|6107.8|6103.8|6106.4|6102.4|6107.8|6103.8|6106.2|6102.2|0
1661981100000|2022-08-31 21:25:00|6106.2|6102.2|6107|6103|6107|6103|6106.2|6102.2|0
1661981400000|2022-08-31 21:30:00|6107.1|6103.1|6106.8|6102.8|6107.5|6103.5|6106.8|6102.8|0
1661981700000|2022-08-31 21:35:00|6106.6|6102.6|6105.2|6101.2|6106.8|6102.8|6104.9|6100.9|0
1661982000000|2022-08-31 21:40:00|6105.7|6101.7|6105.9|6101.9|6106.2|6102.2|6105.7|6101.7|0
1661982300000|2022-08-31 21:45:00|6106|6102|6105.1|6101.1|6106|6102|6105|6101|0
1661982600000|2022-08-31 21:50:00|6105.2|6101.2|6105|6101|6105.2|6101.2|6104.6|6100.6|0
1661982900000|2022-08-31 21:55:00|6104.8|6100.8|6105.9|6101.9|6106|6102|6104.8|6100.8|0
1661983200000|2022-08-31 22:00:00|6105.8|6101.8|6109|6105|6110.5|6106.5|6102|6098|0
1661983500000|2022-08-31 22:05:00|6109.2|6105.2|6109.2|6105.2|6109.9|6105.9|6108.1|6104.1|0
1661983800000|2022-08-31 22:10:00|6109.3|6105.3|6102.2|6098.2|6109.5|6105.5|6102.2|6098.2|0
1661984100000|2022-08-31 22:15:00|6101.9|6097.9|6098.7|6094.7|6103.6|6099.6|6098.6|6094.6|0
1661984400000|2022-08-31 22:20:00|6098.8|6094.8|6092.1|6088.1|6101.6|6097.6|6092.1|6088.1|0
1661984700000|2022-08-31 22:25:00|6092.4|6088.4|6091.7|6087.7|6094.2|6090.2|6089.6|6085.6|0
1661985000000|2022-08-31 22:30:00|6091.3|6087.3|6086.6|6082.6|6092.5|6088.5|6083.5|6079.5|0
1661985300000|2022-08-31 22:35:00|6086.3|6082.3|6084.1|6080.1|6087.9|6083.9|6084.1|6080.1|0
1661985600000|2022-08-31 22:40:00|6085.1|6081.1|6085.5|6081.5|6086.6|6082.6|6084.8|6080.8|0
1661985900000|2022-08-31 22:45:00|6085.9|6081.9|6087.6|6083.6|6088|6084|6085.9|6081.9|0
1661986200000|2022-08-31 22:50:00|6088|6084|6090.3|6086.3|6091.9|6087.9|6087.3|6083.3|0
1661986500000|2022-08-31 22:55:00|6090.4|6086.4|6090.3|6086.3|6091.4|6087.4|6088.9|6084.9|0
1661986800000|2022-08-31 23:00:00|6090.4|6086.4|6085.4|6081.4|6090.5|6086.5|6084.7|6080.7|0
1661987100000|2022-08-31 23:05:00|6085.1|6081.1|6083.6|6079.6|6086.1|6082.1|6082.2|6078.2|0
1661987400000|2022-08-31 23:10:00|6083.7|6079.7|6082.2|6078.2|6085.4|6081.4|6082.2|6078.2|0
1661987700000|2022-08-31 23:15:00|6081.7|6078.7|6076.1|6073.1|6081.9|6078.9|6075.4|6072.4|0
1661988000000|2022-08-31 23:20:00|6076.2|6073.2|6076.9|6073.9|6078.3|6075.3|6076.1|6073.1|0
1661988300000|2022-08-31 23:25:00|6076.4|6073.4|6069.7|6066.7|6076.4|6073.4|6069.7|6066.7|0
1661988600000|2022-08-31 23:30:00|6070|6067|6069.2|6066.2|6070|6067|6065.4|6062.4|0
1661988900000|2022-08-31 23:35:00|6069.4|6066.4|6068.2|6065.2|6071.7|6068.7|6067.9|6064.9|0
1661989200000|2022-08-31 23:40:00|6068.3|6065.3|6070.2|6067.2|6070.9|6067.9|6068.1|6065.1|0
1661989500000|2022-08-31 23:45:00|6070.5|6067.5|6073.3|6070.3|6073.7|6070.7|6070.2|6067.2|0
1661989800000|2022-08-31 23:50:00|6073|6070|6070.9|6067.9|6075.1|6072.1|6070.5|6067.5|0
1661990100000|2022-08-31 23:55:00|6070.7|6067.7|6074.6|6071.6|6076.6|6073.6|6070.2|6067.2|0
1661990400000|2022-09-01 00:00:00|6074.9|6071.9|6080.3|6077.3|6080.6|6077.6|6070.7|6067.7|0
1661990700000|2022-09-01 00:05:00|6080.6|6077.6|6087.1|6084.1|6088.5|6085.5|6080.3|6077.3|0
1661991000000|2022-09-01 00:10:00|6086.7|6083.7|6082.9|6079.9|6087.5|6084.5|6081.2|6078.2|0
1661991300000|2022-09-01 00:15:00|6083.3|6080.3|6082.1|6079.1|6086.2|6083.2|6079.3|6076.3|0
1661991600000|2022-09-01 00:20:00|6083.8|6080.8|6082.9|6079.9|6086.7|6083.7|6081.5|6078.5|0
1661991900000|2022-09-01 00:25:00|6083|6080|6088.1|6085.1|6089.9|6086.9|6082.9|6079.9|0
1661992200000|2022-09-01 00:30:00|6088.2|6085.2|6081.6|6078.6|6090.3|6087.3|6081.6|6078.6|0
1661992500000|2022-09-01 00:35:00|6081.7|6078.7|6078.1|6075.1|6085.1|6082.1|6078.1|6075.1|0
1661992800000|2022-09-01 00:40:00|6078.2|6075.2|6067.9|6064.9|6078.2|6075.2|6067.8|6064.8|0
1661993100000|2022-09-01 00:45:00|6069.6|6066.6|6075.1|6072.1|6075.2|6072.2|6066.1|6063.1|0
1661993400000|2022-09-01 00:50:00|6073.4|6070.4|6076.9|6073.9|6078.7|6075.7|6073.4|6070.4|0
1661993700000|2022-09-01 00:55:00|6078.6|6075.6|6080.4|6077.4|6080.4|6077.4|6076.9|6073.9|0
1661994000000|2022-09-01 01:00:00|6081.2|6078.2|6083.5|6080.5|6083.8|6080.8|6080.3|6077.3|0
1661994300000|2022-09-01 01:05:00|6081.8|6078.8|6081.8|6078.8|6083.5|6080.5|6080.1|6077.1|0
1661994600000|2022-09-01 01:10:00|6080.1|6077.1|6078.4|6075.4|6081.8|6078.8|6078.4|6075.4|0
1661994900000|2022-09-01 01:15:00|6078.5|6075.5|6081.9|6078.9|6084.5|6081.5|6078.4|6075.4|0
1661995200000|2022-09-01 01:20:00|6081.1|6078.1|6078.4|6075.4|6081.1|6078.1|6075|6072|0
1661995500000|2022-09-01 01:25:00|6080.1|6077.1|6078.4|6075.4|6081.8|6078.8|6078.4|6075.4|0
1661995800000|2022-09-01 01:30:00|6079.2|6076.2|6076.7|6073.7|6081.8|6078.8|6075|6072|0
1661996100000|2022-09-01 01:35:00|6077.5|6074.5|6077.5|6074.5|6078.5|6075.5|6075|6072|0
1661996400000|2022-09-01 01:40:00|6076.7|6073.7|6080.2|6077.2|6080.2|6077.2|6074.9|6071.9|0
1661996700000|2022-09-01 01:45:00|6078.5|6075.5|6076.8|6073.8|6081.1|6078.1|6076.7|6073.7|0
1661997000000|2022-09-01 01:50:00|6076.7|6073.7|6078.5|6075.5|6078.5|6075.5|6073.3|6070.3|0
1661997300000|2022-09-01 01:55:00|6076.8|6073.8|6078.5|6075.5|6078.6|6075.6|6076.8|6073.8|0
1661997600000|2022-09-01 02:00:00|6078.6|6075.6|6080.3|6077.3|6081.9|6078.9|6078.5|6075.5|0
1661997900000|2022-09-01 02:05:00|6080.2|6077.2|6076.8|6073.8|6082|6079|6076.8|6073.8|0
1661998200000|2022-09-01 02:10:00|6077.7|6074.7|6076.8|6073.8|6078.6|6075.6|6076.8|6073.8|0
1661998500000|2022-09-01 02:15:00|6076.9|6073.9|6078.5|6075.5|6078.6|6075.6|6076.8|6073.8|0
1661998800000|2022-09-01 02:20:00|6078.6|6075.6|6078.6|6075.6|6078.6|6075.6|6077.7|6074.7|0
1661999100000|2022-09-01 02:25:00|6078.7|6075.7|6078.6|6075.6|6080.4|6077.4|6078.6|6075.6|0
1661999400000|2022-09-01 02:30:00|6077.8|6074.8|6076.9|6073.9|6078.6|6075.6|6075.1|6072.1|0
1661999700000|2022-09-01 02:35:00|6077|6074|6076.1|6073.1|6077|6074|6075.2|6072.2|0
1662000000000|2022-09-01 02:40:00|6076.9|6073.9|6077.2|6074.2|6077.2|6074.2|6076|6073|0
1662000300000|2022-09-01 02:45:00|6077.1|6074.1|6078.9|6075.9|6078.9|6075.9|6077.1|6074.1|0
1662000600000|2022-09-01 02:50:00|6077.2|6074.2|6077.2|6074.2|6077.2|6074.2|6077.2|6074.2|0
1662000900000|2022-09-01 02:55:00|6077.1|6074.1|6078.9|6075.9|6078.9|6075.9|6077.1|6074.1|0
1662001200000|2022-09-01 03:00:00|6079|6076|6077.2|6074.2|6079|6076|6077.2|6074.2|0
1662001500000|2022-09-01 03:05:00|6078.9|6075.9|6078.1|6075.1|6078.9|6075.9|6077.2|6074.2|0
1662001800000|2022-09-01 03:10:00|6078.9|6075.9|6077.2|6074.2|6078.9|6075.9|6077.2|6074.2|0
1662002100000|2022-09-01 03:15:00|6078.1|6075.1|6078.9|6075.9|6078.9|6075.9|6077.2|6074.2|0
1662002700000|2022-09-01 03:25:00|6077.2|6074.2|6077.2|6074.2|6077.2|6074.2|6077.2|6074.2|0
1662003000000|2022-09-01 03:30:00|6078.1|6075.1|6079|6076|6079|6076|6077.2|6074.2|0
1662003300000|2022-09-01 03:35:00|6078.1|6075.1|6077.2|6074.2|6079|6076|6077.2|6074.2|0
1662003600000|2022-09-01 03:40:00|6077.3|6074.3|6068.7|6065.7|6077.4|6074.4|6068.6|6065.6|0
1662003900000|2022-09-01 03:45:00|6068.6|6065.6|6070.4|6067.4|6072.1|6069.1|6068.6|6065.6|0
1662004200000|2022-09-01 03:50:00|6072.1|6069.1|6073.8|6070.8|6073.9|6070.9|6070.4|6067.4|0
1662004500000|2022-09-01 03:55:00|6072.2|6069.2|6072.1|6069.1|6073.9|6070.9|6072.1|6069.1|0
1662004800000|2022-09-01 04:00:00|6072.2|6069.2|6074|6071|6075.7|6072.7|6072.2|6069.2|0
1662005100000|2022-09-01 04:05:00|6074.8|6071.8|6075.7|6072.7|6077.4|6074.4|6074.8|6071.8|0
1662005400000|2022-09-01 04:10:00|6074|6071|6073.1|6070.1|6075.7|6072.7|6072.2|6069.2|0
1662005700000|2022-09-01 04:15:00|6073.9|6070.9|6074.5|6071.5|6076.2|6073.2|6072.2|6069.2|0
1662006000000|2022-09-01 04:20:00|6072.8|6069.8|6074.5|6071.5|6074.5|6071.5|6072.8|6069.8|0
1662006300000|2022-09-01 04:25:00|6076.2|6073.2|6074.5|6071.5|6076.2|6073.2|6074.5|6071.5|0
1662006600000|2022-09-01 04:30:00|6076.2|6073.2|6077.7|6074.7|6077.7|6074.7|6075.4|6072.4|0
1662006900000|2022-09-01 04:35:00|6077.8|6074.8|6079.6|6076.6|6081.3|6078.3|6077.7|6074.7|0
1662007200000|2022-09-01 04:40:00|6077.9|6074.9|6078.3|6075.3|6078.8|6075.8|6077.9|6074.9|0
1662007500000|2022-09-01 04:45:00|6079.2|6076.2|6081.5|6078.5|6081.6|6078.6|6078.5|6075.5|0
1662007800000|2022-09-01 04:50:00|6081.7|6078.7|6080|6077|6081.7|6078.7|6080|6077|0
1662008100000|2022-09-01 04:55:00|6081.7|6078.7|6082.4|6079.4|6082.4|6079.4|6080|6077|0
1662008400000|2022-09-01 05:00:00|6080.7|6077.7|6080.1|6077.1|6080.7|6077.7|6080.1|6077.1|0
1662008700000|2022-09-01 05:05:00|6080.2|6077.2|6080.6|6077.6|6082.3|6079.3|6080.1|6077.1|0
1662009000000|2022-09-01 05:10:00|6080.5|6077.5|6082.3|6079.3|6082.3|6079.3|6080.5|6077.5|0
1662009300000|2022-09-01 05:15:00|6080.6|6077.6|6080.7|6077.7|6082.3|6079.3|6080.6|6077.6|0
1662009600000|2022-09-01 05:20:00|6080.6|6077.6|6084.2|6081.2|6084.2|6081.2|6078.9|6075.9|0
1662009900000|2022-09-01 05:25:00|6084.3|6081.3|6087.5|6084.5|6087.9|6084.9|6084.2|6081.2|0
1662010200000|2022-09-01 05:30:00|6086.7|6083.7|6086|6083|6087.6|6084.6|6084.1|6081.1|0
1662010500000|2022-09-01 05:35:00|6085.9|6082.9|6084.3|6081.3|6086|6083|6080.8|6077.8|0
1662010800000|2022-09-01 05:40:00|6082.3|6079.3|6083|6080|6084.7|6081.7|6082.3|6079.3|0
1662011100000|2022-09-01 05:45:00|6084.7|6081.7|6077.7|6074.7|6086.4|6083.4|6077.7|6074.7|0
1662011400000|2022-09-01 05:50:00|6076|6073|6079.5|6076.5|6081.2|6078.2|6076|6073|0
1662011700000|2022-09-01 05:55:00|6079.4|6076.4|6083.1|6080.1|6083.2|6080.2|6077.7|6074.7|0
1662012000000|2022-09-01 06:00:00|6081.4|6078.4|6071.5|6069.5|6081.9|6078.4|6070.8|6068.8|532
1662012300000|2022-09-01 06:05:00|6071.3|6069.3|6063.5|6061.5|6071.3|6069.3|6060|6058|292
1662012600000|2022-09-01 06:10:00|6063.3|6061.3|6066.3|6064.3|6066.3|6064.3|6059.3|6057.3|159
1662012900000|2022-09-01 06:15:00|6066|6064|6059.8|6057.8|6066.3|6064.3|6058.8|6056.8|129
1662013200000|2022-09-01 06:20:00|6059.5|6057.5|6058.5|6056.5|6062.8|6060.8|6058.5|6056.5|130
1662013500000|2022-09-01 06:25:00|6058.3|6056.3|6063.5|6061.5|6064.3|6062.3|6055|6053|123
1662013800000|2022-09-01 06:30:00|6063.8|6061.8|6066.5|6064.5|6066.8|6064.8|6062|6060|90
1662014100000|2022-09-01 06:35:00|6066.3|6064.3|6072.5|6070.5|6072.5|6070.5|6065.5|6063.5|154
1662014400000|2022-09-01 06:40:00|6072.3|6070.3|6074.8|6072.8|6075.8|6073.8|6071|6069|115
1662014700000|2022-09-01 06:45:00|6075|6073|6074.3|6072.3|6077.8|6075.8|6073.5|6071.5|154
1662015000000|2022-09-01 06:50:00|6074.5|6072.5|6071.3|6069.3|6075.3|6073.3|6070|6068|72
1662015300000|2022-09-01 06:55:00|6071.5|6069.5|6072.8|6070.8|6075|6073|6066.8|6064.8|287
1662015600000|2022-09-01 07:00:00|6072.3|6071.3|6069|6068|6075.5|6074.5|6054|6053|2397
1662015900000|2022-09-01 07:05:00|6068.5|6067.5|6058|6057|6070.8|6069.8|6046.8|6045.8|1350
1662016200000|2022-09-01 07:10:00|6058.3|6057.3|6062.5|6061.5|6063.3|6062.3|6050|6049|968
1662016500000|2022-09-01 07:15:00|6062.3|6061.3|6044.5|6043.5|6068.5|6067.5|6043.8|6042.8|1235
1662016800000|2022-09-01 07:20:00|6044.3|6043.3|6043|6042|6053.3|6052.3|6041|6040|963
1662017100000|2022-09-01 07:25:00|6044.5|6043.5|6032.5|6031.5|6047.3|6046.3|6031.8|6030.8|764
1662017400000|2022-09-01 07:30:00|6032.8|6031.8|6032.3|6031.3|6035.3|6034.3|6028.5|6027.5|937
1662017700000|2022-09-01 07:35:00|6032.5|6031.5|6038|6037|6046|6045|6032.5|6031.5|1079
1662018000000|2022-09-01 07:40:00|6038.1|6037.1|6037.6|6036.6|6038.4|6037.4|6027.9|6026.9|751
1662018300000|2022-09-01 07:45:00|6037.9|6036.9|6051.1|6050.1|6052.4|6051.4|6037.4|6036.4|535
1662018600000|2022-09-01 07:50:00|6050.9|6049.9|6042.4|6041.4|6054.9|6053.9|6042.4|6041.4|565
1662018900000|2022-09-01 07:55:00|6042.6|6041.6|6042.6|6041.6|6046.4|6045.4|6038.6|6037.6|444
1662019200000|2022-09-01 08:00:00|6043.1|6042.1|6055.1|6054.1|6056.6|6055.6|6041.6|6040.6|572
1662019500000|2022-09-01 08:05:00|6054.9|6053.9|6045.4|6044.4|6061.9|6060.9|6044.6|6043.6|813
1662019800000|2022-09-01 08:10:00|6045.9|6044.9|6049.4|6048.4|6051.1|6050.1|6040.1|6039.1|591
1662020100000|2022-09-01 08:15:00|6049.9|6048.9|6040.6|6039.6|6050.1|6049.1|6040.1|6039.1|585
1662020400000|2022-09-01 08:20:00|6040.4|6039.4|6035.4|6034.4|6042.6|6041.6|6034.9|6033.9|527
1662020700000|2022-09-01 08:25:00|6035.6|6034.6|6034.4|6033.4|6038.6|6037.6|6032.4|6031.4|353
1662021000000|2022-09-01 08:30:00|6034.6|6033.6|6028.6|6027.6|6035.1|6034.1|6027.4|6026.4|409
1662021300000|2022-09-01 08:35:00|6028.9|6027.9|6034.6|6033.6|6035.6|6034.6|6026.6|6025.6|598
1662021600000|2022-09-01 08:40:00|6034.4|6033.4|6029.6|6028.6|6038.4|6037.4|6028.1|6027.1|597
1662021900000|2022-09-01 08:45:00|6029.4|6028.4|6024.9|6023.9|6030.1|6029.1|6021.9|6020.9|464
1662022200000|2022-09-01 08:50:00|6024.6|6023.6|6018.6|6017.6|6027.1|6026.1|6017.9|6016.9|437
1662022500000|2022-09-01 08:55:00|6018.4|6017.4|6025.4|6024.4|6027.4|6026.4|6017.6|6016.6|381
1662022800000|2022-09-01 09:00:00|6025.6|6024.6|6037.1|6036.1|6038.4|6037.4|6024.9|6023.9|617
1662023100000|2022-09-01 09:05:00|6036.9|6035.9|6036.1|6035.1|6040.6|6039.6|6034.4|6033.4|333
1662023400000|2022-09-01 09:10:00|6035.6|6034.6|6027.4|6026.4|6038.4|6037.4|6026.4|6025.4|624
1662023700000|2022-09-01 09:15:00|6027.1|6026.1|6027.1|6026.1|6033.4|6032.4|6026.1|6025.1|2333
1662024000000|2022-09-01 09:20:00|6027.4|6026.4|6019.6|6018.6|6027.9|6026.9|6018.9|6017.9|237
1662024300000|2022-09-01 09:25:00|6019.4|6018.4|6024.6|6023.6|6024.9|6023.9|6016.9|6015.9|950
1662024600000|2022-09-01 09:30:00|6024.4|6023.4|6019.1|6018.1|6028.6|6027.6|6018.6|6017.6|367
1662024900000|2022-09-01 09:35:00|6019.4|6018.4|6029.4|6028.4|6029.4|6028.4|6014.9|6013.9|487
1662025200000|2022-09-01 09:40:00|6029.6|6028.6|6035.9|6034.9|6036.1|6035.1|6027.4|6026.4|361
1662025500000|2022-09-01 09:45:00|6035.6|6034.6|6040.6|6039.6|6040.9|6039.9|6033.6|6032.6|398
1662025800000|2022-09-01 09:50:00|6040.9|6039.9|6043.6|6042.6|6043.6|6042.6|6037.1|6036.1|289
1662026100000|2022-09-01 09:55:00|6043.4|6042.4|6034.4|6033.4|6044.4|6043.4|6034.4|6033.4|523
1662026400000|2022-09-01 10:00:00|6034.6|6033.6|6034.1|6033.1|6040.4|6039.4|6031.6|6030.6|411
1662026700000|2022-09-01 10:05:00|6033.9|6032.9|6040.4|6039.4|6042.6|6041.6|6032.9|6031.9|597
1662027000000|2022-09-01 10:10:00|6040.6|6039.6|6043.4|6042.4|6044.6|6043.6|6037.1|6036.1|427
1662027300000|2022-09-01 10:15:00|6043.6|6042.6|6034.6|6033.6|6043.6|6042.6|6030.4|6029.4|469
1662027600000|2022-09-01 10:20:00|6034.9|6033.9|6035.6|6034.6|6043.4|6042.4|6034.9|6033.9|426
1662027900000|2022-09-01 10:25:00|6035.9|6034.9|6043.9|6042.9|6045.4|6044.4|6035.4|6034.4|245
1662028200000|2022-09-01 10:30:00|6043.6|6042.6|6037.6|6036.6|6043.9|6042.9|6035.1|6034.1|252
1662028500000|2022-09-01 10:35:00|6037.4|6036.4|6035.9|6034.9|6037.9|6036.9|6031.4|6030.4|252
1662028800000|2022-09-01 10:40:00|6036.1|6035.1|6033.9|6032.9|6036.6|6035.6|6031.9|6030.9|1709
1662029100000|2022-09-01 10:45:00|6034.1|6033.1|6036.6|6035.6|6038.1|6037.1|6031.9|6030.9|318
1662029400000|2022-09-01 10:50:00|6036.4|6035.4|6032.4|6031.4|6036.4|6035.4|6030.4|6029.4|173
1662029700000|2022-09-01 10:55:00|6032.1|6031.1|6033.4|6032.4|6037.1|6036.1|6029.6|6028.6|146
1662030000000|2022-09-01 11:00:00|6034.4|6033.4|6042.4|6041.4|6042.4|6041.4|6033.9|6032.9|210
1662030300000|2022-09-01 11:05:00|6041.9|6040.9|6039.9|6038.9|6046.1|6045.1|6038.9|6037.9|214
1662030600000|2022-09-01 11:10:00|6039.1|6038.1|6044.4|6043.4|6044.6|6043.6|6036.1|6035.1|317
1662030900000|2022-09-01 11:15:00|6044.1|6043.1|6047.9|6046.9|6047.9|6046.9|6040.4|6039.4|131
1662031200000|2022-09-01 11:20:00|6048.1|6047.1|6048.1|6047.1|6048.4|6047.4|6043.1|6042.1|211
1662031500000|2022-09-01 11:25:00|6048.4|6047.4|6048.1|6047.1|6052.1|6051.1|6045.4|6044.4|1146
1662031800000|2022-09-01 11:30:00|6047.9|6046.9|6051.1|6050.1|6052.4|6051.4|6043.9|6042.9|257
1662032100000|2022-09-01 11:35:00|6050.9|6049.9|6050.9|6049.9|6053.6|6052.6|6049.9|6048.9|169
1662032400000|2022-09-01 11:40:00|6050.5|6049.5|6059.5|6058.5|6060|6059|6049.5|6048.5|244
1662032700000|2022-09-01 11:45:00|6059.2|6058.2|6058.5|6057.5|6062.5|6061.5|6055.5|6054.5|308
1662033000000|2022-09-01 11:50:00|6058.2|6057.2|6059.5|6058.5|6060.2|6059.2|6056.5|6055.5|289
1662033300000|2022-09-01 11:55:00|6058.7|6057.7|6057.7|6056.7|6064|6063|6057.5|6056.5|2000
1662033600000|2022-09-01 12:00:00|6058.2|6057.2|6057.5|6056.5|6065|6064|6056.7|6055.7|297
1662033900000|2022-09-01 12:05:00|6057.7|6056.7|6057|6056|6060.2|6059.2|6055.7|6054.7|313
1662034200000|2022-09-01 12:10:00|6057.2|6056.2|6051.7|6050.7|6060|6059|6051.5|6050.5|298
1662034500000|2022-09-01 12:15:00|6051.5|6050.5|6052.2|6051.2|6054.2|6053.2|6051.2|6050.2|232
1662034800000|2022-09-01 12:20:00|6052|6051|6058.2|6057.2|6058.2|6057.2|6052|6051|251
1662035100000|2022-09-01 12:25:00|6058|6057|6053.7|6052.7|6058.7|6057.7|6053.5|6052.5|188
1662035400000|2022-09-01 12:30:00|6054|6053|6041.2|6040.2|6054.7|6053.7|6040.5|6039.5|706
1662035700000|2022-09-01 12:35:00|6041|6040|6048.5|6047.5|6049.5|6048.5|6038.2|6037.2|589
1662036000000|2022-09-01 12:40:00|6048.2|6047.2|6047.7|6046.7|6050.2|6049.2|6044.2|6043.2|354
1662036300000|2022-09-01 12:45:00|6047.5|6046.5|6050|6049|6052.5|6051.5|6045.7|6044.7|239
1662036600000|2022-09-01 12:50:00|6049.7|6048.7|6044.5|6043.5|6050|6049|6041.7|6040.7|378
1662036900000|2022-09-01 12:55:00|6044.2|6043.2|6043.2|6042.2|6048.5|6047.5|6042.2|6041.2|289
1662037200000|2022-09-01 13:00:00|6042.7|6041.7|6031|6030|6044|6043|6030.7|6029.7|466
1662037500000|2022-09-01 13:05:00|6031.2|6030.2|6032.7|6031.7|6039.5|6038.5|6029|6028|518
1662037800000|2022-09-01 13:10:00|6033|6032|6034|6033|6037|6036|6032|6031|296
1662038100000|2022-09-01 13:15:00|6033.2|6032.2|6037.2|6036.2|6038|6037|6030.7|6029.7|331
1662038400000|2022-09-01 13:20:00|6037.5|6036.5|6033.7|6032.7|6037.7|6036.7|6031.5|6030.5|230
1662038700000|2022-09-01 13:25:00|6033.2|6032.2|6029.5|6028.5|6035|6034|6027.5|6026.5|304
1662039000000|2022-09-01 13:30:00|6029.7|6028.7|6023|6022|6039.2|6038.2|6022.5|6021.5|1228
1662039300000|2022-09-01 13:35:00|6022.7|6021.7|6025.2|6024.2|6028.7|6027.7|6019.2|6018.2|998
1662039600000|2022-09-01 13:40:00|6025.7|6024.7|6028.7|6027.7|6035|6034|6025.7|6024.7|781
1662039900000|2022-09-01 13:45:00|6029|6028|6027.5|6026.5|6034.7|6033.7|6025|6024|930
1662040200000|2022-09-01 13:50:00|6027.2|6026.2|6034.2|6033.2|6034.7|6033.7|6024.5|6023.5|425
1662040500000|2022-09-01 13:55:00|6033.7|6032.7|6039.7|6038.7|6040.5|6039.5|6026.7|6025.7|694
1662040800000|2022-09-01 14:00:00|6036.5|6035.5|6022.2|6021.2|6041.5|6040.5|6019.2|6018.2|1106
1662041100000|2022-09-01 14:05:00|6021.7|6020.7|6026.5|6025.5|6029.7|6028.7|6018.5|6017.5|831
1662041400000|2022-09-01 14:10:00|6026.4|6025.4|6017.1|6016.1|6026.4|6025.4|6015.9|6014.9|625
1662041700000|2022-09-01 14:15:00|6016.9|6015.9|6023.4|6022.4|6023.6|6022.6|6014.4|6013.4|663
1662042000000|2022-09-01 14:20:00|6023.1|6022.1|6037.4|6036.4|6037.4|6036.4|6019.9|6018.9|880
1662042300000|2022-09-01 14:25:00|6037.9|6036.9|6042.6|6041.6|6044.4|6043.4|6033.9|6032.9|644
1662042600000|2022-09-01 14:30:00|6042.4|6041.4|6032.1|6031.1|6042.4|6041.4|6031.4|6030.4|958
1662042900000|2022-09-01 14:35:00|6031.9|6030.9|6022.6|6021.6|6039.9|6038.9|6022.4|6021.4|984
1662043200000|2022-09-01 14:40:00|6022.4|6021.4|6017.4|6016.4|6024.6|6023.6|6013.1|6012.1|859
1662043500000|2022-09-01 14:45:00|6017.1|6016.1|6009.9|6008.9|6017.1|6016.1|6008.9|6007.9|763
1662043800000|2022-09-01 14:50:00|6009.6|6008.6|6009.6|6008.6|6018.6|6017.6|6008.1|6007.1|870
1662044100000|2022-09-01 14:55:00|6009.4|6008.4|6017.6|6016.6|6019.4|6018.4|6009.4|6008.4|735
1662044400000|2022-09-01 15:00:00|6016.9|6015.9|6022.6|6021.6|6025.6|6024.6|6014.4|6013.4|943
1662044700000|2022-09-01 15:05:00|6022.4|6021.4|6035.1|6034.1|6037.4|6036.4|6022.1|6021.1|835
1662045000000|2022-09-01 15:10:00|6034.9|6033.9|6035.4|6034.4|6040.4|6039.4|6032.4|6031.4|730
1662045300000|2022-09-01 15:15:00|6035.1|6034.1|6033.1|6032.1|6038.6|6037.6|6029.6|6028.6|806
1662045600000|2022-09-01 15:20:00|6032.9|6031.9|6019.6|6018.6|6033.4|6032.4|6016.6|6015.6|1022
1662045900000|2022-09-01 15:25:00|6018.9|6017.9|6019.1|6018.1|6028.6|6027.6|6017.1|6016.1|1778
1662046200000|2022-09-01 15:30:00|6020.4|6018.4|6034.4|6032.4|6034.9|6032.9|6019.4|6017.4|4742
1662046500000|2022-09-01 15:35:00|6033.9|6031.9|6040.4|6038.4|6046.9|6044.9|6033.9|6031.9|2305
1662046800000|2022-09-01 15:40:00|6040.6|6038.6|6031.1|6029.1|6043.4|6041.4|6031.1|6029.1|654
1662047100000|2022-09-01 15:45:00|6030.9|6028.9|6034.4|6032.4|6034.6|6032.6|6030.4|6028.4|232
1662047400000|2022-09-01 15:50:00|6034.6|6032.6|6031.4|6029.4|6035.4|6033.4|6029.4|6027.4|236
1662047700000|2022-09-01 15:55:00|6031.6|6029.6|6034.4|6032.4|6034.4|6032.4|6027.4|6025.4|201
1662048000000|2022-09-01 16:00:00|6033.6|6031.6|6039.4|6037.4|6040.4|6038.4|6033.4|6031.4|279
1662048300000|2022-09-01 16:05:00|6039.6|6037.6|6044.4|6042.4|6044.9|6042.9|6036.9|6034.9|261
1662048600000|2022-09-01 16:10:00|6044.1|6042.1|6043.4|6041.4|6044.1|6042.1|6039.6|6037.6|184
1662048900000|2022-09-01 16:15:00|6043.6|6041.6|6043.9|6041.9|6047.1|6045.1|6040.1|6038.1|149
1662049200000|2022-09-01 16:20:00|6044.1|6042.1|6040.1|6038.1|6044.6|6042.6|6039.1|6037.1|141
1662049500000|2022-09-01 16:25:00|6040.4|6038.4|6043.1|6041.1|6047.4|6045.4|6037.1|6035.1|129
1662049800000|2022-09-01 16:30:00|6042.9|6040.9|6046.1|6044.1|6046.1|6044.1|6040.6|6038.6|93
1662050100000|2022-09-01 16:35:00|6046.4|6044.4|6036.1|6034.1|6046.4|6044.4|6035.6|6033.6|97
1662050400000|2022-09-01 16:40:00|6035.9|6033.9|6041.4|6039.4|6041.4|6039.4|6034.6|6032.6|166
1662050700000|2022-09-01 16:45:00|6041.1|6039.1|6040.4|6038.4|6042.1|6040.1|6036.4|6034.4|74
1662051000000|2022-09-01 16:50:00|6040.9|6038.9|6033.9|6031.9|6040.9|6038.9|6033.4|6031.4|69
1662051300000|2022-09-01 16:55:00|6034.1|6032.1|6035.1|6033.1|6035.9|6033.9|6030.1|6028.1|177
1662051600000|2022-09-01 17:00:00|6034.9|6032.9|6037.6|6035.6|6039.6|6037.6|6033.4|6031.4|97
1662051900000|2022-09-01 17:05:00|6037.4|6035.4|6042.6|6040.6|6043.1|6041.1|6036.4|6034.4|145
1662052200000|2022-09-01 17:10:00|6042.9|6040.9|6046.1|6044.1|6046.6|6044.6|6039.6|6037.6|89
1662052500000|2022-09-01 17:15:00|6045.9|6043.9|6046.1|6044.1|6048.6|6046.6|6044.9|6042.9|54
1662052800000|2022-09-01 17:20:00|6046.4|6044.4|6055.6|6053.6|6058.4|6056.4|6046.1|6044.1|436
1662053100000|2022-09-01 17:25:00|6055.4|6053.4|6062.6|6060.6|6063.9|6061.9|6054.6|6052.6|201
1662053400000|2022-09-01 17:30:00|6062.4|6060.4|6061.6|6059.6|6063.6|6061.6|6058.4|6056.4|99
1662053700000|2022-09-01 17:35:00|6061.9|6059.9|6059.1|6057.1|6063.4|6061.4|6055.6|6053.6|85
1662054000000|2022-09-01 17:40:00|6058.9|6056.9|6055.4|6053.4|6058.9|6056.9|6054.6|6052.6|108
1662054300000|2022-09-01 17:45:00|6055.1|6053.1|6049.1|6047.1|6055.1|6053.1|6045.9|6043.9|123
1662054600000|2022-09-01 17:50:00|6049.4|6047.4|6049.1|6047.1|6051.9|6049.9|6047.9|6045.9|79
1662054900000|2022-09-01 17:55:00|6048.9|6046.9|6050.6|6048.6|6053.4|6051.4|6048.9|6046.9|127
1662055200000|2022-09-01 18:00:00|6051.1|6049.1|6055.9|6053.9|6056.1|6054.1|6048.1|6046.1|165
1662055500000|2022-09-01 18:05:00|6056.1|6054.1|6052.1|6050.1|6057.9|6055.9|6049.9|6047.9|117
1662055800000|2022-09-01 18:10:00|6052.4|6050.4|6054.1|6052.1|6056.1|6054.1|6049.1|6047.1|49
1662056100000|2022-09-01 18:15:00|6053.9|6051.9|6058.6|6056.6|6058.9|6056.9|6053.1|6051.1|55
1662056400000|2022-09-01 18:20:00|6058.9|6056.9|6067.4|6065.4|6069.1|6067.1|6058.9|6056.9|275
1662056700000|2022-09-01 18:25:00|6067.1|6065.1|6071.1|6069.1|6072.4|6070.4|6066.9|6064.9|169
1662057000000|2022-09-01 18:30:00|6070.9|6068.9|6074.1|6072.1|6077.4|6075.4|6070.6|6068.6|207
1662057300000|2022-09-01 18:35:00|6073.9|6071.9|6071.6|6069.6|6079.1|6077.1|6069.9|6067.9|127
1662057600000|2022-09-01 18:40:00|6071.4|6069.4|6071.4|6069.4|6076.9|6074.9|6070.4|6068.4|112
1662057900000|2022-09-01 18:45:00|6071.1|6069.1|6068.6|6066.6|6075.1|6073.1|6066.9|6064.9|75
1662058200000|2022-09-01 18:50:00|6068.9|6066.9|6076.4|6074.4|6076.9|6074.9|6067.1|6065.1|67
1662058500000|2022-09-01 18:55:00|6076.1|6074.1|6074.1|6072.1|6078.1|6076.1|6071.1|6069.1|55
1662058800000|2022-09-01 19:00:00|6073.9|6071.9|6073.6|6071.6|6079.4|6077.4|6071.4|6069.4|46
1662059100000|2022-09-01 19:05:00|6073.9|6071.9|6080.6|6078.6|6082.6|6080.6|6073.1|6071.1|94
1662059400000|2022-09-01 19:10:00|6080.4|6078.4|6084.4|6082.4|6086.6|6084.6|6078.1|6076.1|151
1662059700000|2022-09-01 19:15:00|6084.1|6082.1|6075.1|6073.1|6084.6|6082.6|6075.1|6073.1|66
1662060000000|2022-09-01 19:20:00|6075.4|6073.4|6075.6|6073.6|6077.6|6075.6|6070.4|6068.4|110
1662060300000|2022-09-01 19:25:00|6075.4|6073.4|6070.1|6068.1|6075.4|6073.4|6069.6|6067.6|45
1662060600000|2022-09-01 19:30:00|6069.9|6067.9|6067.6|6065.6|6072.1|6070.1|6066.4|6064.4|79
1662060900000|2022-09-01 19:35:00|6067.4|6065.4|6070.6|6068.6|6072.6|6070.6|6066.1|6064.1|68
1662061200000|2022-09-01 19:40:00|6070.4|6068.4|6072.1|6070.1|6073.1|6071.1|6066.6|6064.6|80
1662061500000|2022-09-01 19:45:00|6071.9|6069.9|6069.1|6067.1|6075.1|6073.1|6068.6|6066.6|94
1662061800000|2022-09-01 19:50:00|6069.4|6067.4|6081.6|6079.6|6081.9|6079.9|6069.4|6067.4|249
1662062100000|2022-09-01 19:55:00|6081.9|6079.9|6088.4|6086.4|6089.9|6087.9|6081.6|6079.6|249
1662062400000|2022-09-01 20:00:00|6091.4|6087.4|6086|6082|6091.4|6087.4|6084.3|6080.3|0
1662062700000|2022-09-01 20:05:00|6086.1|6082.1|6087.6|6083.6|6088.5|6084.5|6085.7|6081.7|0
1662063000000|2022-09-01 20:10:00|6087.3|6083.3|6077.6|6073.6|6087.3|6083.3|6076.9|6072.9|0
1662063300000|2022-09-01 20:15:00|6077.9|6073.9|6085.1|6081.1|6085.8|6081.8|6077.9|6073.9|0
1662063600000|2022-09-01 20:20:00|6085.2|6081.2|6086.6|6082.6|6087|6083|6084.3|6080.3|0
1662063900000|2022-09-01 20:25:00|6086.3|6082.3|6087.3|6083.3|6088|6084|6085.2|6081.2|0
1662064200000|2022-09-01 20:30:00|6087.7|6083.7|6086.6|6082.6|6087.7|6083.7|6085.2|6081.2|0
1662064500000|2022-09-01 20:35:00|6086.4|6082.4|6085.5|6081.5|6086.6|6082.6|6084.8|6080.8|0
1662064800000|2022-09-01 20:40:00|6085.4|6081.4|6086.2|6082.2|6086.9|6082.9|6085.2|6081.2|0
1662065100000|2022-09-01 20:45:00|6086|6082|6087.3|6083.3|6088|6084|6085.5|6081.5|0
1662065400000|2022-09-01 20:50:00|6087.7|6083.7|6090.4|6086.4|6090.4|6086.4|6087.6|6083.6|0
1662065700000|2022-09-01 20:55:00|6090.1|6086.1|6087.9|6083.9|6090.1|6086.1|6087.2|6083.2|0
1662066000000|2022-09-01 21:00:00|6087.4|6083.4|6087.5|6083.5|6087.9|6083.9|6087.1|6083.1|0
1662066300000|2022-09-01 21:05:00|6087.3|6083.3|6085.5|6081.5|6088.5|6084.5|6085.5|6081.5|0
1662066600000|2022-09-01 21:10:00|6085.7|6081.7|6085.3|6081.3|6086.2|6082.2|6085.1|6081.1|0
1662066900000|2022-09-01 21:15:00|6085.6|6081.6|6085.8|6081.8|6085.8|6081.8|6085.5|6081.5|0
1662067200000|2022-09-01 21:20:00|6085.6|6081.6|6086.2|6082.2|6086.2|6082.2|6085.5|6081.5|0
1662067500000|2022-09-01 21:25:00|6086.3|6082.3|6086|6082|6086.3|6082.3|6085.6|6081.6|0
1662067800000|2022-09-01 21:30:00|6085.8|6081.8|6085.4|6081.4|6086|6082|6084.9|6080.9|0
1662068100000|2022-09-01 21:35:00|6085.6|6081.6|6085.4|6081.4|6085.6|6081.6|6085.4|6081.4|0
1662068400000|2022-09-01 21:40:00|6085.6|6081.6|6085.8|6081.8|6085.8|6081.8|6085.2|6081.2|0
1662068700000|2022-09-01 21:45:00|6085.9|6081.9|6085.8|6081.8|6085.9|6081.9|6085.6|6081.6|0
1662069000000|2022-09-01 21:50:00|6085.7|6081.7|6086.1|6082.1|6086.1|6082.1|6085.6|6081.6|0
1662069300000|2022-09-01 21:55:00|6086.3|6082.3|6085.6|6081.6|6086.3|6082.3|6084.9|6080.9|0
1662069600000|2022-09-01 22:00:00|6085.5|6081.5|6090.7|6086.7|6091.7|6087.7|6084.2|6080.2|0
1662069900000|2022-09-01 22:05:00|6090.9|6086.9|6092.3|6088.3|6093.1|6089.1|6089.9|6085.9|0
1662070200000|2022-09-01 22:10:00|6092|6088|6091.9|6087.9|6093.6|6089.6|6091.9|6087.9|0
1662070500000|2022-09-01 22:15:00|6091.6|6087.6|6087.5|6083.5|6091.6|6087.6|6086.7|6082.7|0
1662070800000|2022-09-01 22:20:00|6087.7|6083.7|6088.6|6084.6|6088.8|6084.8|6085.8|6081.8|0
1662071100000|2022-09-01 22:25:00|6088.9|6084.9|6089.3|6085.3|6089.8|6085.8|6088.2|6084.2|0
1662071400000|2022-09-01 22:30:00|6089.2|6085.2|6085|6081|6089.2|6085.2|6084.7|6080.7|0
1662071700000|2022-09-01 22:35:00|6084.9|6080.9|6084.3|6080.3|6085|6081|6083.3|6079.3|0
1662072000000|2022-09-01 22:40:00|6084.7|6080.7|6083.4|6079.4|6084.7|6080.7|6080.2|6076.2|0
1662072300000|2022-09-01 22:45:00|6083.7|6079.7|6085.1|6081.1|6085.5|6081.5|6082.7|6078.7|0
1662072600000|2022-09-01 22:50:00|6085.3|6081.3|6084.4|6080.4|6085.5|6081.5|6084|6080|0
1662072900000|2022-09-01 22:55:00|6084.7|6080.7|6084.4|6080.4|6085.1|6081.1|6084|6080|0
1662073200000|2022-09-01 23:00:00|6084.5|6080.5|6082.3|6078.3|6084.7|6080.7|6081.6|6077.6|0
1662073500000|2022-09-01 23:05:00|6082.5|6078.5|6082.8|6078.8|6083.7|6079.7|6081.4|6077.4|0
1662073800000|2022-09-01 23:10:00|6082.5|6078.5|6082.5|6078.5|6083.5|6079.5|6082.5|6078.5|0
1662074100000|2022-09-01 23:15:00|6082|6079|6081.2|6078.2|6083|6080|6080.5|6077.5|0
1662074400000|2022-09-01 23:20:00|6081.4|6078.4|6082.3|6079.3|6082.5|6079.5|6080.9|6077.9|0
1662074700000|2022-09-01 23:25:00|6082.5|6079.5|6089.3|6086.3|6089.4|6086.4|6081.6|6078.6|0
1662075000000|2022-09-01 23:30:00|6089|6086|6091.5|6088.5|6092.2|6089.2|6087.5|6084.5|0
1662075300000|2022-09-01 23:35:00|6091.8|6088.8|6094.6|6091.6|6095.6|6092.6|6091.3|6088.3|0
1662075600000|2022-09-01 23:40:00|6094.9|6091.9|6098|6095|6098.4|6095.4|6093.9|6090.9|0
1662075900000|2022-09-01 23:45:00|6097.7|6094.7|6095.9|6092.9|6098|6095|6095.2|6092.2|0
1662076200000|2022-09-01 23:50:00|6095.8|6092.8|6097.6|6094.6|6098.3|6095.3|6094.2|6091.2|0
1662076500000|2022-09-01 23:55:00|6097.3|6094.3|6098.2|6095.2|6098.6|6095.6|6096.9|6093.9|0
1662076800000|2022-09-02 00:00:00|6097.9|6094.9|6095.2|6092.2|6098.2|6095.2|6093.1|6090.1|0
1662077100000|2022-09-02 00:05:00|6095.1|6092.1|6098.6|6095.6|6098.6|6095.6|6093.1|6090.1|0
1662077400000|2022-09-02 00:10:00|6097.9|6094.9|6096.1|6093.1|6098.9|6095.9|6096.1|6093.1|0
1662077700000|2022-09-02 00:15:00|6095.8|6092.8|6088.9|6085.9|6095.8|6092.8|6083.8|6080.8|0
1662078000000|2022-09-02 00:20:00|6088|6085|6088.9|6085.9|6092.4|6089.4|6085.5|6082.5|0
1662078300000|2022-09-02 00:25:00|6090.6|6087.6|6092.4|6089.4|6094.1|6091.1|6090.6|6087.6|0
1662078600000|2022-09-02 00:30:00|6094|6091|6087.2|6084.2|6094.1|6091.1|6087.2|6084.2|0
1662078900000|2022-09-02 00:35:00|6088.9|6085.9|6087.1|6084.1|6088.9|6085.9|6087.1|6084.1|0
1662079200000|2022-09-02 00:40:00|6087.2|6084.2|6088.9|6085.9|6090.6|6087.6|6087.1|6084.1|0
1662079500000|2022-09-02 00:45:00|6089|6086|6085.5|6082.5|6089|6086|6083.7|6080.7|0
1662079800000|2022-09-02 00:50:00|6085.4|6082.4|6090.6|6087.6|6090.6|6087.6|6083.7|6080.7|0
1662080100000|2022-09-02 00:55:00|6088.9|6085.9|6087.4|6084.4|6092.3|6089.3|6087.4|6084.4|0
1662080400000|2022-09-02 01:00:00|6085.7|6082.7|6090.8|6087.8|6092.6|6089.6|6085.7|6082.7|0
1662080700000|2022-09-02 01:05:00|6090.9|6087.9|6090.8|6087.8|6092.6|6089.6|6089.1|6086.1|0
1662081000000|2022-09-02 01:10:00|6092.5|6089.5|6087.3|6084.3|6092.5|6089.5|6087.3|6084.3|0
1662081300000|2022-09-02 01:15:00|6085.6|6082.6|6087.8|6084.8|6094.2|6091.2|6085.6|6082.6|0
1662081600000|2022-09-02 01:20:00|6089.5|6086.5|6084.3|6081.3|6089.5|6086.5|6084.3|6081.3|0
1662081900000|2022-09-02 01:25:00|6084.4|6081.4|6086.1|6083.1|6086.1|6083.1|6082.6|6079.6|0
1662082200000|2022-09-02 01:30:00|6087.8|6084.8|6084.2|6081.2|6087.8|6084.8|6082.5|6079.5|0
1662082500000|2022-09-02 01:35:00|6085|6082|6085.9|6082.9|6087.6|6084.6|6080.7|6077.7|0
1662082800000|2022-09-02 01:40:00|6085|6082|6084.2|6081.2|6091|6088|6084.2|6081.2|0
1662083100000|2022-09-02 01:45:00|6085.9|6082.9|6080.8|6077.8|6085.9|6082.9|6080.8|6077.8|0
1662083400000|2022-09-02 01:50:00|6082.5|6079.5|6084.2|6081.2|6084.2|6081.2|6080.8|6077.8|0
1662083700000|2022-09-02 01:55:00|6084.3|6081.3|6084.3|6081.3|6086|6083|6084.2|6081.2|0
1662084000000|2022-09-02 02:00:00|6084.2|6081.2|6082.5|6079.5|6084.2|6081.2|6080.8|6077.8|0
1662084300000|2022-09-02 02:05:00|6081.7|6078.7|6077.3|6074.3|6081.7|6078.7|6077.3|6074.3|0
1662084600000|2022-09-02 02:10:00|6079|6076|6077.2|6074.2|6079|6076|6077.2|6074.2|0
1662084900000|2022-09-02 02:15:00|6078|6075|6077|6074|6078.7|6075.7|6075.3|6072.3|0
1662085200000|2022-09-02 02:20:00|6076.2|6073.2|6077|6074|6078.7|6075.7|6075.2|6072.2|0
1662085500000|2022-09-02 02:25:00|6076.9|6073.9|6075.2|6072.2|6077|6074|6075.2|6072.2|0
1662085800000|2022-09-02 02:30:00|6075.3|6072.3|6077|6074|6077.8|6074.8|6075.2|6072.2|0
1662086100000|2022-09-02 02:35:00|6078.7|6075.7|6078.7|6075.7|6078.7|6075.7|6078.7|6075.7|0
1662086400000|2022-09-02 02:40:00|6080.4|6077.4|6078.7|6075.7|6080.4|6077.4|6077|6074|0
1662086700000|2022-09-02 02:45:00|6078.8|6075.8|6080.6|6077.6|6080.6|6077.6|6078.7|6075.7|0
1662087000000|2022-09-02 02:50:00|6082.3|6079.3|6080.6|6077.6|6082.3|6079.3|6078.8|6075.8|0
1662087300000|2022-09-02 02:55:00|6078.9|6075.9|6078.9|6075.9|6080.6|6077.6|6078.9|6075.9|0
1662087600000|2022-09-02 03:00:00|6079.8|6076.8|6082.4|6079.4|6084.2|6081.2|6079.8|6076.8|0
1662087900000|2022-09-02 03:05:00|6082.5|6079.5|6087.6|6084.6|6087.6|6084.6|6082.5|6079.5|0
1662088200000|2022-09-02 03:10:00|6089.3|6086.3|6087.6|6084.6|6089.3|6086.3|6084.2|6081.2|0
1662088500000|2022-09-02 03:15:00|6085.9|6082.9|6085.8|6082.8|6087.6|6084.6|6085.8|6082.8|0
1662088800000|2022-09-02 03:20:00|6085|6082|6085.8|6082.8|6085.9|6082.9|6084.1|6081.1|0
1662089100000|2022-09-02 03:25:00|6084.1|6081.1|6084.1|6081.1|6084.9|6081.9|6084.1|6081.1|0
1662089400000|2022-09-02 03:30:00|6084.9|6081.9|6085.8|6082.8|6087.5|6084.5|6084.9|6081.9|0
1662089700000|2022-09-02 03:35:00|6087.5|6084.5|6087.3|6084.3|6087.5|6084.5|6087.3|6084.3|0
1662090000000|2022-09-02 03:40:00|6085.6|6082.6|6087.3|6084.3|6089.1|6086.1|6085.6|6082.6|0
1662090300000|2022-09-02 03:45:00|6089|6086|6087.4|6084.4|6089.1|6086.1|6087.3|6084.3|0
1662090600000|2022-09-02 03:50:00|6089.1|6086.1|6089.1|6086.1|6089.1|6086.1|6087.3|6084.3|0
1662090900000|2022-09-02 03:55:00|6089|6086|6087.3|6084.3|6089|6086|6087.3|6084.3|0
1662091200000|2022-09-02 04:00:00|6089|6086|6089|6086|6089|6086|6087.3|6084.3|0
1662091500000|2022-09-02 04:05:00|6087.3|6084.3|6089|6086|6089|6086|6087.3|6084.3|0
1662091800000|2022-09-02 04:10:00|6087.3|6084.3|6089|6086|6089|6086|6087.3|6084.3|0
1662092100000|2022-09-02 04:15:00|6088.8|6085.8|6092.1|6089.1|6092.1|6089.1|6088.6|6085.6|0
1662092400000|2022-09-02 04:20:00|6090.4|6087.4|6092.1|6089.1|6093.8|6090.8|6090.4|6087.4|0
1662092700000|2022-09-02 04:25:00|6092.2|6089.2|6093.8|6090.8|6093.9|6090.9|6092.2|6089.2|0
1662093000000|2022-09-02 04:30:00|6093.9|6090.9|6093.8|6090.8|6093.9|6090.9|6092.1|6089.1|0
1662093300000|2022-09-02 04:35:00|6095.5|6092.5|6093.7|6090.7|6095.5|6092.5|6093.7|6090.7|0
1662093600000|2022-09-02 04:40:00|6092.9|6089.9|6092|6089|6093.7|6090.7|6092|6089|0
1662093900000|2022-09-02 04:45:00|6091.1|6088.1|6088.5|6085.5|6092|6089|6088.5|6085.5|0
1662094200000|2022-09-02 04:50:00|6086.8|6083.8|6091.9|6088.9|6091.9|6088.9|6086.7|6083.7|0
1662094500000|2022-09-02 04:55:00|6092|6089|6098.8|6095.8|6098.8|6095.8|6091.9|6088.9|0
1662094800000|2022-09-02 05:00:00|6100.5|6097.5|6099|6096|6100.9|6097.9|6097.3|6094.3|0
1662095100000|2022-09-02 05:05:00|6097.3|6094.3|6095.4|6092.4|6099|6096|6095.4|6092.4|0
1662095400000|2022-09-02 05:10:00|6094.5|6091.5|6091.3|6088.3|6095.4|6092.4|6091.3|6088.3|0
1662095700000|2022-09-02 05:15:00|6091.4|6088.4|6086.1|6083.1|6091.4|6088.4|6086.1|6083.1|0
1662096000000|2022-09-02 05:20:00|6087|6084|6084.2|6081.2|6087.9|6084.9|6084.2|6081.2|0
1662096300000|2022-09-02 05:25:00|6084.3|6081.3|6082.3|6079.3|6084.3|6081.3|6082.3|6079.3|0
1662096600000|2022-09-02 05:30:00|6080.6|6077.6|6078.8|6075.8|6082.3|6079.3|6078.8|6075.8|0
1662096900000|2022-09-02 05:35:00|6078|6075|6073.8|6070.8|6078.9|6075.9|6073.6|6070.6|0
1662097200000|2022-09-02 05:40:00|6075.5|6072.5|6072.3|6069.3|6075.6|6072.6|6071.8|6068.8|0
1662097500000|2022-09-02 05:45:00|6072.2|6069.2|6072.3|6069.3|6073.1|6070.1|6070.5|6067.5|0
1662097800000|2022-09-02 05:50:00|6074|6071|6075.8|6072.8|6075.8|6072.8|6074|6071|0
1662098100000|2022-09-02 05:55:00|6075.7|6072.7|6066.6|6063.6|6075.8|6072.8|6061.2|6058.2|0
1662098400000|2022-09-02 06:00:00|6065|6062|6048.6|6046.6|6065|6062|6045.6|6043.6|732
1662098700000|2022-09-02 06:05:00|6050.1|6048.1|6050.1|6048.1|6052.1|6050.1|6046.1|6044.1|171
1662099000000|2022-09-02 06:10:00|6050.4|6048.4|6055.9|6053.9|6057.4|6055.4|6050.4|6048.4|253
1662099300000|2022-09-02 06:15:00|6055.6|6053.6|6051.6|6049.6|6056.4|6054.4|6047.6|6045.6|238
1662099600000|2022-09-02 06:20:00|6051.9|6049.9|6057.6|6055.6|6057.6|6055.6|6050.6|6048.6|260
1662099900000|2022-09-02 06:25:00|6057.9|6055.9|6061.4|6059.4|6061.9|6059.9|6057.9|6055.9|267
1662100200000|2022-09-02 06:30:00|6061.6|6059.6|6063.1|6061.1|6064.1|6062.1|6060.1|6058.1|338
1662100500000|2022-09-02 06:35:00|6063.4|6061.4|6066.1|6064.1|6068.4|6066.4|6061.9|6059.9|270
1662100800000|2022-09-02 06:40:00|6066.4|6064.4|6064.4|6062.4|6066.4|6064.4|6061.6|6059.6|174
1662101100000|2022-09-02 06:45:00|6064.6|6062.6|6068.4|6066.4|6070.1|6068.1|6064.6|6062.6|159
1662101400000|2022-09-02 06:50:00|6068.1|6066.1|6071.4|6069.4|6071.4|6069.4|6066.6|6064.6|115
1662101700000|2022-09-02 06:55:00|6072.4|6070.4|6074.6|6072.6|6074.6|6072.6|6068.1|6066.1|321
1662102000000|2022-09-02 07:00:00|6074.1|6073.1|6060.6|6059.6|6077.9|6076.9|6059.4|6058.4|3006
1662102300000|2022-09-02 07:05:00|6061.1|6060.1|6056.6|6055.6|6071.4|6070.4|6055.9|6054.9|1122
1662102600000|2022-09-02 07:10:00|6056.9|6055.9|6060.1|6059.1|6069.9|6068.9|6056.9|6055.9|975
1662102900000|2022-09-02 07:15:00|6059.9|6058.9|6056.4|6055.4|6062.9|6061.9|6055.4|6054.4|748
1662103200000|2022-09-02 07:20:00|6056.1|6055.1|6078.6|6077.6|6078.6|6077.6|6055.9|6054.9|1126
1662103500000|2022-09-02 07:25:00|6078.4|6077.4|6076.1|6075.1|6082.6|6081.6|6072.6|6071.6|622
1662103800000|2022-09-02 07:30:00|6076.4|6075.4|6066.9|6065.9|6082.4|6081.4|6066.6|6065.6|719
1662104100000|2022-09-02 07:35:00|6067.1|6066.1|6071.6|6070.6|6073.6|6072.6|6064.6|6063.6|446
1662104400000|2022-09-02 07:40:00|6072.5|6071.5|6065.8|6064.8|6073.5|6072.5|6065.3|6064.3|477
1662104700000|2022-09-02 07:45:00|6066|6065|6064.5|6063.5|6070.8|6069.8|6061.8|6060.8|356
1662105000000|2022-09-02 07:50:00|6064.8|6063.8|6066.5|6065.5|6071.3|6070.3|6064.8|6063.8|359
1662105300000|2022-09-02 07:55:00|6065.8|6064.8|6059.3|6058.3|6069|6068|6059.3|6058.3|568
1662105600000|2022-09-02 08:00:00|6060|6059|6070.5|6069.5|6071.3|6070.3|6059.5|6058.5|252
1662105900000|2022-09-02 08:05:00|6070.3|6069.3|6074|6073|6076|6075|6068.8|6067.8|255
1662106200000|2022-09-02 08:10:00|6074.3|6073.3|6070.8|6069.8|6076.8|6075.8|6070|6069|401
1662106500000|2022-09-02 08:15:00|6071|6070|6080|6079|6081.8|6080.8|6070.8|6069.8|499
1662106800000|2022-09-02 08:20:00|6080.3|6079.3|6076.5|6075.5|6085.5|6084.5|6075.8|6074.8|574
1662107100000|2022-09-02 08:25:00|6076.3|6075.3|6080.5|6079.5|6082|6081|6075|6074|280
1662107400000|2022-09-02 08:30:00|6080.8|6079.8|6078|6077|6085|6084|6076.3|6075.3|339
1662107700000|2022-09-02 08:35:00|6078.3|6077.3|6086.5|6085.5|6087|6086|6077.3|6076.3|246
1662108000000|2022-09-02 08:40:00|6086.8|6085.8|6087|6086|6092|6091|6085.8|6084.8|447
1662108300000|2022-09-02 08:45:00|6087.3|6086.3|6088.5|6087.5|6088.5|6087.5|6082|6081|281
1662108600000|2022-09-02 08:50:00|6088.3|6087.3|6088.3|6087.3|6091.5|6090.5|6086.3|6085.3|394
1662108900000|2022-09-02 08:55:00|6088|6087|6083|6082|6089.3|6088.3|6082.3|6081.3|340
1662109200000|2022-09-02 09:00:00|6082.8|6081.8|6075.3|6074.3|6083.8|6082.8|6075|6074|317
1662109500000|2022-09-02 09:05:00|6075|6074|6071.8|6070.8|6076.8|6075.8|6071|6070|291
1662109800000|2022-09-02 09:10:00|6072|6071|6074|6073|6076.5|6075.5|6071.8|6070.8|177
1662110100000|2022-09-02 09:15:00|6073.8|6072.8|6071.3|6070.3|6075|6074|6069.8|6068.8|256
1662110400000|2022-09-02 09:20:00|6071|6070|6065.5|6064.5|6071.3|6070.3|6065.3|6064.3|266
1662110700000|2022-09-02 09:25:00|6066|6065|6071.3|6070.3|6073.3|6072.3|6065.3|6064.3|268
1662111000000|2022-09-02 09:30:00|6071|6070|6063|6062|6073|6072|6062.8|6061.8|214
1662111300000|2022-09-02 09:35:00|6062.8|6061.8|6064.3|6063.3|6064.8|6063.8|6059.3|6058.3|332
1662111600000|2022-09-02 09:40:00|6064|6063|6059.8|6058.8|6066.8|6065.8|6058.8|6057.8|253
1662111900000|2022-09-02 09:45:00|6060|6059|6057.3|6056.3|6063.5|6062.5|6057.3|6056.3|263
1662112200000|2022-09-02 09:50:00|6057.5|6056.5|6066.8|6065.8|6067.8|6066.8|6057.3|6056.3|313
1662112500000|2022-09-02 09:55:00|6066.5|6065.5|6069.8|6068.8|6071.8|6070.8|6065.8|6064.8|261
1662112800000|2022-09-02 10:00:00|6070.5|6069.5|6077.8|6076.8|6079.8|6078.8|6069.8|6068.8|271
1662113100000|2022-09-02 10:05:00|6078|6077|6069.5|6068.5|6078.3|6077.3|6067.8|6066.8|205
1662113400000|2022-09-02 10:10:00|6069.3|6068.3|6072|6071|6072.3|6071.3|6065.8|6064.8|172
1662113700000|2022-09-02 10:15:00|6071.8|6070.8|6067.8|6066.8|6073|6072|6067.8|6066.8|286
1662114000000|2022-09-02 10:20:00|6068.3|6067.3|6067|6066|6070.3|6069.3|6066|6065|196
1662114300000|2022-09-02 10:25:00|6067.3|6066.3|6063|6062|6067.8|6066.8|6061.8|6060.8|135
1662114600000|2022-09-02 10:30:00|6063.3|6062.3|6061.3|6060.3|6063.5|6062.5|6057.3|6056.3|232
1662114900000|2022-09-02 10:35:00|6061.5|6060.5|6067.8|6066.8|6068.3|6067.3|6061|6060|302
1662115200000|2022-09-02 10:40:00|6067.5|6066.5|6066.3|6065.3|6071|6070|6065.8|6064.8|227
1662115500000|2022-09-02 10:45:00|6066|6065|6065.8|6064.8|6067|6066|6061.3|6060.3|153
1662115800000|2022-09-02 10:50:00|6065.5|6064.5|6066|6065|6067.3|6066.3|6059.8|6058.8|174
1662116100000|2022-09-02 10:55:00|6066.3|6065.3|6073.3|6072.3|6075|6074|6065.8|6064.8|205
1662116400000|2022-09-02 11:00:00|6072|6071|6069.3|6068.3|6074|6073|6068.5|6067.5|253
1662116700000|2022-09-02 11:05:00|6069.5|6068.5|6066.8|6065.8|6070.3|6069.3|6066.3|6065.3|215
1662117000000|2022-09-02 11:10:00|6066.5|6065.5|6057.3|6056.3|6067.5|6066.5|6051.3|6050.3|583
1662117300000|2022-09-02 11:15:00|6057.5|6056.5|6063|6062|6064.3|6063.3|6057|6056|197
1662117600000|2022-09-02 11:20:00|6062|6061|6062|6061|6064|6063|6059.3|6058.3|209
1662117900000|2022-09-02 11:25:00|6062.3|6061.3|6061.5|6060.5|6068.3|6067.3|6061|6060|357
1662118200000|2022-09-02 11:30:00|6061.3|6060.3|6063|6062|6065.8|6064.8|6061|6060|343
1662118500000|2022-09-02 11:35:00|6063.3|6062.3|6066.3|6065.3|6067.3|6066.3|6062.8|6061.8|320
1662118800000|2022-09-02 11:40:00|6065.6|6064.6|6066.8|6065.8|6069.8|6068.8|6064.6|6063.6|153
1662119100000|2022-09-02 11:45:00|6066.6|6065.6|6071.3|6070.3|6072.6|6071.6|6066.6|6065.6|186
1662119400000|2022-09-02 11:50:00|6071.1|6070.1|6072.3|6071.3|6074.1|6073.1|6070.1|6069.1|299
1662119700000|2022-09-02 11:55:00|6072.6|6071.6|6069.8|6068.8|6072.6|6071.6|6069.1|6068.1|141
1662120000000|2022-09-02 12:00:00|6069.6|6068.6|6071.1|6070.1|6072.3|6071.3|6068.8|6067.8|134
1662120300000|2022-09-02 12:05:00|6070.8|6069.8|6074.1|6073.1|6077.6|6076.6|6070.3|6069.3|216
1662120600000|2022-09-02 12:10:00|6073.8|6072.8|6069.1|6068.1|6074.8|6073.8|6068.6|6067.6|167
1662120900000|2022-09-02 12:15:00|6069.3|6068.3|6066.8|6065.8|6070.6|6069.6|6064.8|6063.8|188
1662121200000|2022-09-02 12:20:00|6067.1|6066.1|6072.1|6071.1|6073.6|6072.6|6066.8|6065.8|213
1662121500000|2022-09-02 12:25:00|6071.8|6070.8|6067.6|6066.6|6073.8|6072.8|6066.8|6065.8|304
1662121800000|2022-09-02 12:30:00|6068.1|6067.1|6099.3|6098.3|6101.8|6100.8|6061.6|6060.6|1872
1662122100000|2022-09-02 12:35:00|6099.6|6098.6|6114.1|6113.1|6118.8|6117.8|6093.6|6092.6|1367
1662122400000|2022-09-02 12:40:00|6114.6|6113.6|6101.1|6100.1|6118.6|6117.6|6100.8|6099.8|864
1662122700000|2022-09-02 12:45:00|6100.6|6099.6|6108.6|6107.6|6109.1|6108.1|6091.8|6090.8|657
1662123000000|2022-09-02 12:50:00|6108.8|6107.8|6109.8|6108.8|6116.3|6115.3|6107.1|6106.1|733
1662123300000|2022-09-02 12:55:00|6109.6|6108.6|6112.8|6111.8|6116.1|6115.1|6107.1|6106.1|683
1662123600000|2022-09-02 13:00:00|6113.1|6112.1|6115.8|6114.8|6117.3|6116.3|6106.6|6105.6|1812
1662123900000|2022-09-02 13:05:00|6115.6|6114.6|6118.1|6117.1|6118.6|6117.6|6112.6|6111.6|870
1662124200000|2022-09-02 13:10:00|6117.8|6116.8|6114.1|6113.1|6120.3|6119.3|6114.1|6113.1|365
1662124500000|2022-09-02 13:15:00|6114.3|6113.3|6127.6|6126.6|6128.8|6127.8|6114.3|6113.3|440
1662124800000|2022-09-02 13:20:00|6127.1|6126.1|6126.6|6125.6|6133.1|6132.1|6125.1|6124.1|532
1662125100000|2022-09-02 13:25:00|6127.1|6126.1|6127.6|6126.6|6130.3|6129.3|6124.6|6123.6|480
1662125400000|2022-09-02 13:30:00|6127.8|6126.8|6107.3|6106.3|6129.3|6128.3|6107.3|6106.3|1087
1662125700000|2022-09-02 13:35:00|6107.6|6106.6|6110.8|6109.8|6113.6|6112.6|6104.6|6103.6|663
1662126000000|2022-09-02 13:40:00|6111.3|6110.3|6103.6|6102.6|6111.3|6110.3|6101.1|6100.1|592
1662126300000|2022-09-02 13:45:00|6103.3|6102.3|6123.6|6122.6|6123.8|6122.8|6102.8|6101.8|1147
1662126600000|2022-09-02 13:50:00|6123.8|6122.8|6125.3|6124.3|6132.6|6131.6|6119.6|6118.6|622
1662126900000|2022-09-02 13:55:00|6125.1|6124.1|6128.6|6127.6|6132.8|6131.8|6123.3|6122.3|2567
1662127200000|2022-09-02 14:00:00|6129.1|6128.1|6125.3|6124.3|6131.8|6130.8|6121.6|6120.6|906
1662127500000|2022-09-02 14:05:00|6125.6|6124.6|6136.1|6135.1|6136.8|6135.8|6121.3|6120.3|683
1662127800000|2022-09-02 14:10:00|6135.7|6134.7|6150.4|6149.4|6152.2|6151.2|6135.7|6134.7|1141
1662128100000|2022-09-02 14:15:00|6150.7|6149.7|6143.4|6142.4|6154.2|6153.2|6141.7|6140.7|1803
1662128400000|2022-09-02 14:20:00|6143.7|6142.7|6143.9|6142.9|6146.9|6145.9|6137.2|6136.2|409
1662128700000|2022-09-02 14:25:00|6144.2|6143.2|6151.9|6150.9|6152.2|6151.2|6142.4|6141.4|501
1662129000000|2022-09-02 14:30:00|6151.7|6150.7|6154.9|6153.9|6155.7|6154.7|6149.9|6148.9|529
1662129300000|2022-09-02 14:35:00|6155.2|6154.2|6164.2|6163.2|6165.9|6164.9|6154.7|6153.7|677
1662129600000|2022-09-02 14:40:00|6163.9|6162.9|6164.4|6163.4|6168.4|6167.4|6160.7|6159.7|718
1662129900000|2022-09-02 14:45:00|6164.7|6163.7|6161.7|6160.7|6170.4|6169.4|6161.7|6160.7|915
1662130200000|2022-09-02 14:50:00|6161.9|6160.9|6165.4|6164.4|6166.7|6165.7|6161.7|6160.7|588
1662130500000|2022-09-02 14:55:00|6165.7|6164.7|6167.2|6166.2|6167.2|6166.2|6160.9|6159.9|763
1662130800000|2022-09-02 15:00:00|6167.4|6166.4|6177.2|6176.2|6177.9|6176.9|6166.9|6165.9|1593
1662131100000|2022-09-02 15:05:00|6177.4|6176.4|6173.4|6172.4|6177.7|6176.7|6170.4|6169.4|564
1662131400000|2022-09-02 15:10:00|6173.2|6172.2|6172.4|6171.4|6176.9|6175.9|6166.7|6165.7|1612
1662131700000|2022-09-02 15:15:00|6172.2|6171.2|6176.4|6175.4|6177.2|6176.2|6170.7|6169.7|519
1662132000000|2022-09-02 15:20:00|6176.7|6175.7|6177.7|6176.7|6179.2|6178.2|6174.9|6173.9|719
1662132300000|2022-09-02 15:25:00|6178.2|6177.2|6172.9|6171.9|6178.4|6177.4|6171.4|6170.4|924
1662132600000|2022-09-02 15:30:00|6173.4|6171.4|6169.2|6167.2|6176.7|6174.7|6168.4|6166.4|2143
1662132900000|2022-09-02 15:35:00|6169.9|6167.9|6169.2|6167.2|6171.7|6169.7|6166.2|6164.2|1658
1662133200000|2022-09-02 15:40:00|6168.9|6166.9|6157.4|6155.4|6169.9|6167.9|6155.2|6153.2|513
1662133500000|2022-09-02 15:45:00|6157.7|6155.7|6163.9|6161.9|6166.9|6164.9|6157.7|6155.7|145
1662133800000|2022-09-02 15:50:00|6164.2|6162.2|6167.4|6165.4|6167.4|6165.4|6164.2|6162.2|177
1662134100000|2022-09-02 15:55:00|6167.2|6165.2|6166.4|6164.4|6168.2|6166.2|6164.9|6162.9|102
1662134400000|2022-09-02 16:00:00|6166.9|6164.9|6166.4|6164.4|6167.9|6165.9|6162.4|6160.4|228
1662134700000|2022-09-02 16:05:00|6166.2|6164.2|6166.4|6164.4|6167.2|6165.2|6164.2|6162.2|228
1662135000000|2022-09-02 16:10:00|6166.2|6164.2|6162.7|6160.7|6166.9|6164.9|6162.4|6160.4|179
1662135300000|2022-09-02 16:15:00|6162.9|6160.9|6156.2|6154.2|6163.2|6161.2|6156.2|6154.2|142
1662135600000|2022-09-02 16:20:00|6156.4|6154.4|6132.9|6130.9|6157.7|6155.7|6120.4|6118.4|1809
1662135900000|2022-09-02 16:25:00|6131.4|6129.4|6124.2|6122.2|6134.2|6132.2|6122.4|6120.4|473
1662136200000|2022-09-02 16:30:00|6123.9|6121.9|6115.7|6113.7|6133.4|6131.4|6112.7|6110.7|966
1662136500000|2022-09-02 16:35:00|6115.4|6113.4|6106.4|6104.4|6115.4|6113.4|6095.7|6093.7|657
1662136800000|2022-09-02 16:40:00|6106.9|6104.9|6087.9|6085.9|6109.4|6107.4|6087.4|6085.4|506
1662137100000|2022-09-02 16:45:00|6087.7|6085.7|6083.2|6081.2|6095.9|6093.9|6081.7|6079.7|420
1662137400000|2022-09-02 16:50:00|6083.4|6081.4|6084.9|6082.9|6085.2|6083.2|6072.9|6070.9|450
1662137700000|2022-09-02 16:55:00|6084.7|6082.7|6080.4|6078.4|6088.9|6086.9|6075.7|6073.7|172
1662138000000|2022-09-02 17:00:00|6079.9|6077.9|6056.9|6054.9|6079.9|6077.9|6047.2|6045.2|541
1662138300000|2022-09-02 17:05:00|6057.2|6055.2|6040.4|6038.4|6062.2|6060.2|6039.9|6037.9|492
1662138600000|2022-09-02 17:10:00|6040.9|6038.9|6052.9|6050.9|6053.2|6051.2|6034.7|6032.7|781
1662138900000|2022-09-02 17:15:00|6052.7|6050.7|6053.7|6051.7|6057.7|6055.7|6038.7|6036.7|727
1662139200000|2022-09-02 17:20:00|6052.7|6050.7|6034.4|6032.4|6052.7|6050.7|6032.9|6030.9|431
1662139500000|2022-09-02 17:25:00|6034.2|6032.2|6033.9|6031.9|6034.2|6032.2|6025.9|6023.9|316
1662139800000|2022-09-02 17:30:00|6034.2|6032.2|6031.9|6029.9|6039.2|6037.2|6028.7|6026.7|547
1662140100000|2022-09-02 17:35:00|6032.2|6030.2|6029.4|6027.4|6034.2|6032.2|6027.2|6025.2|721
1662140400000|2022-09-02 17:40:00|6029.2|6027.2|6033.9|6031.9|6037.2|6035.2|6026.9|6024.9|574
1662140700000|2022-09-02 17:45:00|6034.2|6032.2|6018.4|6016.4|6036.2|6034.2|6017.9|6015.9|561
1662141000000|2022-09-02 17:50:00|6017.4|6015.4|6018.9|6016.9|6019.9|6017.9|6009.9|6007.9|293
1662141300000|2022-09-02 17:55:00|6017.9|6015.9|6016.9|6014.9|6021.2|6019.2|6012.7|6010.7|165
1662141600000|2022-09-02 18:00:00|6016.7|6014.7|6030.2|6028.2|6031.7|6029.7|6016.4|6014.4|294
1662141900000|2022-09-02 18:05:00|6030.7|6028.7|6031.4|6029.4|6032.9|6030.9|6023.9|6021.9|258
1662142200000|2022-09-02 18:10:00|6031.7|6029.7|6026.9|6024.9|6032.9|6030.9|6026.2|6024.2|141
1662142500000|2022-09-02 18:15:00|6026.7|6024.7|6026.4|6024.4|6031.7|6029.7|6025.2|6023.2|103
1662142800000|2022-09-02 18:20:00|6026.9|6024.9|6029.9|6027.9|6031.4|6029.4|6023.9|6021.9|140
1662143100000|2022-09-02 18:25:00|6029.7|6027.7|6040.9|6038.9|6040.9|6038.9|6029.2|6027.2|130
1662143400000|2022-09-02 18:30:00|6040.7|6038.7|6032.4|6030.4|6040.7|6038.7|6030.7|6028.7|73
1662143700000|2022-09-02 18:35:00|6032.2|6030.2|6042.7|6040.7|6044.9|6042.9|6031.7|6029.7|128
1662144000000|2022-09-02 18:40:00|6042.9|6040.9|6042.4|6040.4|6043.9|6041.9|6035.9|6033.9|100
1662144300000|2022-09-02 18:45:00|6042.2|6040.2|6034.4|6032.4|6042.7|6040.7|6033.9|6031.9|140
1662144600000|2022-09-02 18:50:00|6034.2|6032.2|6025.2|6023.2|6034.9|6032.9|6025.2|6023.2|191
1662144900000|2022-09-02 18:55:00|6024.9|6022.9|6020.4|6018.4|6024.9|6022.9|6018.9|6016.9|134
1662145200000|2022-09-02 19:00:00|6020.2|6018.2|6028.7|6026.7|6032.4|6030.4|6018.9|6016.9|121
1662145500000|2022-09-02 19:05:00|6028.9|6026.9|6024.9|6022.9|6032.4|6030.4|6024.9|6022.9|96
1662145800000|2022-09-02 19:10:00|6025.2|6023.2|6024.4|6022.4|6026.9|6024.9|6020.4|6018.4|210
1662146100000|2022-09-02 19:15:00|6024.2|6022.2|6025.9|6023.9|6028.7|6026.7|6021.4|6019.4|61
1662146400000|2022-09-02 19:20:00|6025.7|6023.7|6016.4|6014.4|6032.2|6030.2|6015.2|6013.2|209
1662146700000|2022-09-02 19:25:00|6016.7|6014.7|6019.9|6017.9|6022.4|6020.4|6015.2|6013.2|126
1662147000000|2022-09-02 19:30:00|6019.7|6017.7|6015.4|6013.4|6022.9|6020.9|6015.4|6013.4|133
1662147300000|2022-09-02 19:35:00|6015.2|6013.2|6012.2|6010.2|6015.9|6013.9|6006.4|6004.4|451
1662147600000|2022-09-02 19:40:00|6011.9|6009.9|6005.7|6003.7|6012.2|6010.2|6005.4|6003.4|324
1662147900000|2022-09-02 19:45:00|6005.2|6003.2|6016.9|6014.9|6017.4|6015.4|6005.2|6003.2|245
1662148200000|2022-09-02 19:50:00|6018.4|6016.4|6019.9|6017.9|6026.2|6024.2|6011.7|6009.7|721
1662148500000|2022-09-02 19:55:00|6020.2|6018.2|6023.9|6021.9|6027.9|6025.9|6017.7|6015.7|467
1662148800000|2022-09-02 20:00:00|6029.8|6025.8|6030.8|6026.8|6032.5|6028.5|6025.7|6021.7|0
1662149100000|2022-09-02 20:05:00|6030.4|6026.4|6031.3|6027.3|6033.9|6029.9|6030.4|6026.4|0
1662149400000|2022-09-02 20:10:00|6031.4|6027.4|6031.7|6027.7|6034.1|6030.1|6031|6027|0
1662149700000|2022-09-02 20:15:00|6032|6028|6033.5|6029.5|6033.9|6029.9|6032|6028|0
1662150000000|2022-09-02 20:20:00|6033.2|6029.2|6034.3|6030.3|6034.5|6030.5|6032.6|6028.6|0
1662150300000|2022-09-02 20:25:00|6033.9|6029.9|6033.9|6029.9|6034.3|6030.3|6032.9|6028.9|0
1662150600000|2022-09-02 20:30:00|6034.3|6030.3|6034.5|6030.5|6034.9|6030.9|6033.6|6029.6|0
1662150900000|2022-09-02 20:35:00|6034.3|6030.3|6036|6032|6036.4|6032.4|6034.3|6030.3|0
1662151200000|2022-09-02 20:40:00|6036.4|6032.4|6035.9|6031.9|6036.4|6032.4|6034|6030|0
1662151500000|2022-09-02 20:45:00|6036.4|6032.4|6035.4|6031.4|6036.9|6032.9|6034.3|6030.3|0
1662151800000|2022-09-02 20:50:00|6035.6|6031.6|6034|6030|6036.8|6032.8|6033.5|6029.5|0
1662152100000|2022-09-02 20:55:00|6034.3|6030.3|6035.9|6031.9|6036.4|6032.4|6034.1|6030.1|0
1662328800000|2022-09-04 22:00:00|6018.1|6014.1|6022.8|6018.8|6024.5|6020.5|6015.9|6011.9|0
1662329100000|2022-09-04 22:05:00|6022.1|6018.1|6012.6|6008.6|6022.1|6018.1|6012.5|6008.5|0
1662329400000|2022-09-04 22:10:00|6012.1|6008.1|6014.8|6010.8|6016.2|6012.2|6011.5|6007.5|0
1662329700000|2022-09-04 22:15:00|6014.6|6010.6|6009.4|6005.4|6014.6|6010.6|6005.6|6001.6|0
1662330000000|2022-09-04 22:20:00|6009.2|6005.2|6010.3|6006.3|6012.2|6008.2|6007.2|6003.2|0
1662330300000|2022-09-04 22:25:00|6010.7|6006.7|6011.3|6007.3|6011.7|6007.7|6009.5|6005.5|0
1662330600000|2022-09-04 22:30:00|6011.5|6007.5|6012.2|6008.2|6014.7|6010.7|6010.5|6006.5|0
1662330900000|2022-09-04 22:35:00|6012.4|6008.4|6014.2|6010.2|6014.2|6010.2|6011.7|6007.7|0
1662331200000|2022-09-04 22:40:00|6013.7|6009.7|6013.5|6009.5|6014.2|6010.2|6011.4|6007.4|0
1662331500000|2022-09-04 22:45:00|6013.7|6009.7|6010.4|6006.4|6013.7|6009.7|6010.1|6006.1|0
1662331800000|2022-09-04 22:50:00|6010.1|6006.1|6013|6009|6013.1|6009.1|6009.9|6005.9|0
1662332100000|2022-09-04 22:55:00|6012.8|6008.8|6012.4|6008.4|6014.2|6010.2|6011.4|6007.4|0
1662332400000|2022-09-04 23:00:00|6012|6008|6014.7|6010.7|6016.6|6012.6|6011.9|6007.9|0
1662332700000|2022-09-04 23:05:00|6015|6011|6014.7|6010.7|6016.6|6012.6|6014.5|6010.5|0
1662333000000|2022-09-04 23:10:00|6015|6011|6016.3|6012.3|6017|6013|6014.4|6010.4|0
1662333300000|2022-09-04 23:15:00|6015.7|6011.7|6017.7|6014.7|6018.4|6015.4|6013.9|6010.9|0
1662333600000|2022-09-04 23:20:00|6018|6015|6023.4|6020.4|6023.4|6020.4|6017.8|6014.8|0
1662333900000|2022-09-04 23:25:00|6023.1|6020.1|6026.3|6023.3|6027.9|6024.9|6022.5|6019.5|0
1662334200000|2022-09-04 23:30:00|6026.7|6023.7|6025.7|6022.7|6027.9|6024.9|6024|6021|0
1662334500000|2022-09-04 23:35:00|6025.5|6022.5|6025.9|6022.9|6027.6|6024.6|6023.8|6020.8|0
1662334800000|2022-09-04 23:40:00|6026|6023|6026.6|6023.6|6026.9|6023.9|6024.7|6021.7|0
1662335100000|2022-09-04 23:45:00|6026.4|6023.4|6026.9|6023.9|6028|6025|6025|6022|0
1662335400000|2022-09-04 23:50:00|6026.7|6023.7|6029.6|6026.6|6034.2|6031.2|6026.6|6023.6|0
1662335700000|2022-09-04 23:55:00|6029.7|6026.7|6031|6028|6032.7|6029.7|6028.7|6025.7|0
1662336000000|2022-09-05 00:00:00|6030.9|6027.9|6037.3|6034.3|6040.8|6037.8|6030.3|6027.3|0
1662336300000|2022-09-05 00:05:00|6037.7|6034.7|6040.2|6037.2|6041.1|6038.1|6035.6|6032.6|0
1662336600000|2022-09-05 00:10:00|6040.3|6037.3|6043.3|6040.3|6045|6042|6038|6035|0
1662337500000|2022-09-05 00:25:00|5990.3|5987.3|5991.9|5988.9|5995.3|5992.3|5986.9|5983.9|0
1662337800000|2022-09-05 00:30:00|5993.6|5990.6|5992|5989|5993.7|5990.7|5990.1|5987.1|0
1662338100000|2022-09-05 00:35:00|5990.3|5987.3|5983.5|5980.5|5992.1|5989.1|5981.8|5978.8|0
1662338400000|2022-09-05 00:40:00|5983.4|5980.4|5981.9|5978.9|5985.3|5982.3|5979.8|5976.8|0
1662338700000|2022-09-05 00:45:00|5983.6|5980.6|5985.4|5982.4|5990.6|5987.6|5981.9|5978.9|0
1662339000000|2022-09-05 00:50:00|5985.5|5982.5|5983.7|5980.7|5987.2|5984.2|5980.2|5977.2|0
1662339300000|2022-09-05 00:55:00|5985.4|5982.4|5990.6|5987.6|5992.3|5989.3|5983.7|5980.7|0
1662339600000|2022-09-05 01:00:00|5989.8|5986.8|5992.4|5989.4|5997.6|5994.6|5989.7|5986.7|0
1662339900000|2022-09-05 01:05:00|5993.2|5990.2|6003.8|6000.8|6005.6|6002.6|5993.1|5990.1|0
1662340200000|2022-09-05 01:10:00|6003|6000|6013|6010|6013|6010|6002.1|5999.1|0
1662340500000|2022-09-05 01:15:00|6011.3|6008.3|6009.5|6006.5|6013|6010|6009.5|6006.5|0
1662340800000|2022-09-05 01:20:00|6007.9|6004.9|6006|6003|6011.3|6008.3|6006|6003|0
1662341100000|2022-09-05 01:25:00|6004.3|6001.3|6007.7|6004.7|6009.5|6006.5|6004.3|6001.3|0
1662341400000|2022-09-05 01:30:00|6006|6003|6011.2|6008.2|6012.9|6009.9|6004.3|6001.3|0
1662341700000|2022-09-05 01:35:00|6012.9|6009.9|6007.7|6004.7|6012.9|6009.9|6006|6003|0
1662342000000|2022-09-05 01:40:00|6007.6|6004.6|6004.6|6001.6|6009.8|6006.8|6002.9|5999.9|0
1662342300000|2022-09-05 01:45:00|6004|6001|6007|6004|6007.8|6004.8|6001.9|5998.9|0
1662342600000|2022-09-05 01:50:00|6008.7|6005.7|6005.4|6002.4|6008.7|6005.7|6005.3|6002.3|0
1662342900000|2022-09-05 01:55:00|6007.1|6004.1|6008.8|6005.8|6014|6011|6006.2|6003.2|0
1662343200000|2022-09-05 02:00:00|6010.4|6007.4|6008.5|6005.5|6012.3|6009.3|6008.5|6005.5|0
1662343500000|2022-09-05 02:05:00|6008.6|6005.6|6003.4|6000.4|6008.6|6005.6|6003.4|6000.4|0
1662343800000|2022-09-05 02:10:00|6004.3|6001.3|6014.7|6011.7|6014.7|6011.7|6004.3|6001.3|0
1662344100000|2022-09-05 02:15:00|6013|6010|6011.3|6008.3|6014.7|6011.7|6009.6|6006.6|0
1662344400000|2022-09-05 02:20:00|6013|6010|6004.4|6001.4|6013.1|6010.1|6004.4|6001.4|0
1662344700000|2022-09-05 02:25:00|6006.1|6003.1|6006.1|6003.1|6007.8|6004.8|6002.6|5999.6|0
1662345000000|2022-09-05 02:30:00|6006.9|6003.9|6004.3|6001.3|6007.8|6004.8|6003.5|6000.5|0
1662345300000|2022-09-05 02:35:00|6004.4|6001.4|6002.7|5999.7|6006.1|6003.1|6000.1|5997.1|0
1662345600000|2022-09-05 02:40:00|6004.4|6001.4|6006.1|6003.1|6007.9|6004.9|6003.5|6000.5|0
1662345900000|2022-09-05 02:45:00|6006.2|6003.2|6007.9|6004.9|6011.3|6008.3|6006.2|6003.2|0
1662346200000|2022-09-05 02:50:00|6007.8|6004.8|6009.5|6006.5|6011.3|6008.3|6006.1|6003.1|0
1662346500000|2022-09-05 02:55:00|6009.6|6006.6|6011.3|6008.3|6011.3|6008.3|6007.8|6004.8|0
1662346800000|2022-09-05 03:00:00|6011.2|6008.2|6004.1|6001.1|6011.3|6008.3|6004.1|6001.1|0
1662347100000|2022-09-05 03:05:00|6004.2|6001.2|6003.4|6000.4|6005.9|6002.9|5999|5996|0
1662347400000|2022-09-05 03:10:00|6001.7|5998.7|6004.5|6001.5|6006|6003|6001.7|5998.7|0
1662347700000|2022-09-05 03:15:00|6005.4|6002.4|6007|6004|6009.8|6006.8|6004.5|6001.5|0
1662348000000|2022-09-05 03:20:00|6007.4|6004.4|6007.4|6004.4|6009.1|6006.1|6007.4|6004.4|0
1662348300000|2022-09-05 03:25:00|6005.7|6002.7|6005.7|6002.7|6007.4|6004.4|6005.6|6002.6|0
1662348600000|2022-09-05 03:30:00|6005.6|6002.6|6009.1|6006.1|6010.9|6007.9|6005.6|6002.6|0
1662348900000|2022-09-05 03:35:00|6007.4|6004.4|6012.5|6009.5|6012.5|6009.5|6007.4|6004.4|0
1662349200000|2022-09-05 03:40:00|6011.7|6008.7|6012.5|6009.5|6012.6|6009.6|6010.8|6007.8|0
1662349500000|2022-09-05 03:45:00|6012.6|6009.6|6012.5|6009.5|6017.7|6014.7|6012.5|6009.5|0
1662349800000|2022-09-05 03:50:00|6014.2|6011.2|6014.1|6011.1|6014.2|6011.2|6012.5|6009.5|0
1662350100000|2022-09-05 03:55:00|6014.2|6011.2|6014.1|6011.1|6015.8|6012.8|6014|6011|0
1662350400000|2022-09-05 04:00:00|6015.8|6012.8|6014.1|6011.1|6015.8|6012.8|6010.6|6007.6|0
1662350700000|2022-09-05 04:05:00|6012.4|6009.4|6009|6006|6012.4|6009.4|6007.2|6004.2|0
1662351000000|2022-09-05 04:10:00|6008.9|6005.9|6009|6006|6012.4|6009.4|6008.9|6005.9|0
1662351300000|2022-09-05 04:15:00|6008.2|6005.2|6002.4|5999.4|6008.2|6005.2|6002.3|5999.3|0
1662351600000|2022-09-05 04:20:00|6002.5|5999.5|6009.4|6006.4|6009.4|6006.4|6002.5|5999.5|0
1662351900000|2022-09-05 04:25:00|6007.7|6004.7|6011.1|6008.1|6011.1|6008.1|6007.7|6004.7|0
1662352200000|2022-09-05 04:30:00|6009.4|6006.4|6015.1|6012.1|6016.1|6013.1|6009.4|6006.4|0
1662352500000|2022-09-05 04:35:00|6015.3|6012.3|6013.6|6010.6|6015.3|6012.3|6013.5|6010.5|0
1662352800000|2022-09-05 04:40:00|6013.5|6010.5|6013.6|6010.6|6015.3|6012.3|6011.8|6008.8|0
1662353100000|2022-09-05 04:45:00|6015.2|6012.2|6010.2|6007.2|6015.3|6012.3|6010.1|6007.1|0
1662353400000|2022-09-05 04:50:00|6010.1|6007.1|6010.2|6007.2|6011.8|6008.8|6008.4|6005.4|0
1662353700000|2022-09-05 04:55:00|6011.9|6008.9|6011.9|6008.9|6011.9|6008.9|6011.9|6008.9|0
1662354000000|2022-09-05 05:00:00|6010.2|6007.2|6010.2|6007.2|6011.9|6008.9|6006.8|6003.8|0
1662354300000|2022-09-05 05:05:00|6008.5|6005.5|5997.5|5994.5|6008.5|6005.5|5995.6|5992.6|0
1662354600000|2022-09-05 05:10:00|5997.6|5994.6|6000.8|5997.8|6002.8|5999.8|5997.6|5994.6|0
1662354900000|2022-09-05 05:15:00|5999.8|5996.8|5998.5|5995.5|6002|5999|5997.7|5994.7|0
1662355200000|2022-09-05 05:20:00|5998.6|5995.6|5997.1|5994.1|5998.8|5995.8|5995.1|5992.1|0
1662355500000|2022-09-05 05:25:00|5997.2|5994.2|5995.9|5992.9|5999|5996|5995.5|5992.5|0
1662355800000|2022-09-05 05:30:00|5997.6|5994.6|5998.8|5995.8|5999.6|5996.6|5996.1|5993.1|0
1662356100000|2022-09-05 05:35:00|5998|5995|5997.9|5994.9|6001.4|5998.4|5997.9|5994.9|0
1662356400000|2022-09-05 05:40:00|5998|5995|5997.7|5994.7|5999.7|5996.7|5995.9|5992.9|0
1662356700000|2022-09-05 05:45:00|5996|5993|5999.5|5996.5|5999.5|5996.5|5996|5993|0
1662357000000|2022-09-05 05:50:00|6001.2|5998.2|6001.5|5998.5|6003.2|6000.2|5999.5|5996.5|0
1662357300000|2022-09-05 05:55:00|5999.8|5996.8|5996.7|5993.7|5999.8|5996.8|5992.9|5989.9|0
1662357600000|2022-09-05 06:00:00|5997.9|5994.9|6019.9|6017.9|6019.9|6017.9|5982.4|5980.4|809
1662357900000|2022-09-05 06:05:00|6020.2|6018.2|6034.2|6032.2|6036.2|6034.2|6019.7|6017.7|582
1662358200000|2022-09-05 06:10:00|6033.9|6031.9|6029.2|6027.2|6036.7|6034.7|6027.9|6025.9|259
1662358500000|2022-09-05 06:15:00|6028.7|6026.7|6039.7|6037.7|6039.9|6037.9|6028.2|6026.2|266
1662358800000|2022-09-05 06:20:00|6039.4|6037.4|6031.2|6029.2|6041.4|6039.4|6030.2|6028.2|177
1662359100000|2022-09-05 06:25:00|6030.9|6028.9|6029.7|6027.7|6032.4|6030.4|6023.9|6021.9|265
1662359400000|2022-09-05 06:30:00|6029.4|6027.4|6030.7|6028.7|6032.4|6030.4|6028.2|6026.2|177
1662359700000|2022-09-05 06:35:00|6030.9|6028.9|6028.9|6026.9|6032.2|6030.2|6028.2|6026.2|102
1662360000000|2022-09-05 06:40:00|6028.7|6026.7|6028.9|6026.9|6032.9|6030.9|6027.7|6025.7|139
1662360300000|2022-09-05 06:45:00|6029.2|6027.2|6042.7|6040.7|6042.7|6040.7|6027.7|6025.7|208
1662360600000|2022-09-05 06:50:00|6043.2|6041.2|6039.2|6037.2|6048.9|6046.9|6038.7|6036.7|184
1662360900000|2022-09-05 06:55:00|6039.4|6037.4|6045.9|6043.9|6045.9|6043.9|6034.2|6032.2|339
1662361200000|2022-09-05 07:00:00|6045.4|6044.4|6052.9|6051.9|6063.9|6062.9|6041.4|6040.4|2241
1662361500000|2022-09-05 07:05:00|6053.2|6052.2|6037.4|6036.4|6053.2|6052.2|6033.2|6032.2|1198
1662361800000|2022-09-05 07:10:00|6038.4|6037.4|6038.9|6037.9|6048.4|6047.4|6031.4|6030.4|922
1662362100000|2022-09-05 07:15:00|6039.2|6038.2|6054.9|6053.9|6055.2|6054.2|6035.4|6034.4|728
1662362400000|2022-09-05 07:20:00|6055.4|6054.4|6037.4|6036.4|6056.4|6055.4|6032.7|6031.7|632
1662362700000|2022-09-05 07:25:00|6037.2|6036.2|6041.2|6040.2|6044.7|6043.7|6033.4|6032.4|547
1662363000000|2022-09-05 07:30:00|6042.9|6041.9|6053.7|6052.7|6056.4|6055.4|6042.9|6041.9|604
1662363300000|2022-09-05 07:35:00|6053.9|6052.9|6041.4|6040.4|6057.2|6056.2|6040.4|6039.4|523
1662363600000|2022-09-05 07:40:00|6042|6041|6042.8|6041.8|6051.8|6050.8|6040.5|6039.5|455
1662363900000|2022-09-05 07:45:00|6042.5|6041.5|6028|6027|6043|6042|6027.5|6026.5|529
1662364200000|2022-09-05 07:50:00|6028.3|6027.3|6025.8|6024.8|6030.8|6029.8|6018.5|6017.5|499
1662364500000|2022-09-05 07:55:00|6025.5|6024.5|6034|6033|6034.3|6033.3|6025|6024|325
1662364800000|2022-09-05 08:00:00|6032|6031|6026|6025|6032|6031|6024.5|6023.5|277
1662365100000|2022-09-05 08:05:00|6025.8|6024.8|6025.3|6024.3|6028.3|6027.3|6017.8|6016.8|551
1662365400000|2022-09-05 08:10:00|6025.5|6024.5|6019.3|6018.3|6025.5|6024.5|6018|6017|469
1662365700000|2022-09-05 08:15:00|6019.5|6018.5|6029.8|6028.8|6032.5|6031.5|6018.3|6017.3|329
1662366000000|2022-09-05 08:20:00|6030|6029|6025.5|6024.5|6033.8|6032.8|6024.8|6023.8|361
1662366300000|2022-09-05 08:25:00|6025.8|6024.8|6035.3|6034.3|6037.8|6036.8|6025.8|6024.8|265
1662366600000|2022-09-05 08:30:00|6035|6034|6041.5|6040.5|6042.3|6041.3|6034.5|6033.5|320
1662366900000|2022-09-05 08:35:00|6041.8|6040.8|6047|6046|6049.3|6048.3|6040|6039|392
1662367200000|2022-09-05 08:40:00|6046.8|6045.8|6054|6053|6055.5|6054.5|6046.5|6045.5|330
1662367500000|2022-09-05 08:45:00|6054.3|6053.3|6047.5|6046.5|6054.5|6053.5|6044.8|6043.8|232
1662367800000|2022-09-05 08:50:00|6047.3|6046.3|6047|6046|6049.8|6048.8|6045.3|6044.3|168
1662368100000|2022-09-05 08:55:00|6046.8|6045.8|6055|6054|6055|6054|6046.5|6045.5|182
1662368400000|2022-09-05 09:00:00|6054.8|6053.8|6050.5|6049.5|6060.8|6059.8|6050.3|6049.3|565
1662368700000|2022-09-05 09:05:00|6050|6049|6044|6043|6055|6054|6043.5|6042.5|338
1662369000000|2022-09-05 09:10:00|6043.5|6042.5|6046|6045|6048.5|6047.5|6040.3|6039.3|294
1662369300000|2022-09-05 09:15:00|6045.8|6044.8|6048.8|6047.8|6051.8|6050.8|6045.8|6044.8|154
1662369600000|2022-09-05 09:20:00|6048.5|6047.5|6047|6046|6048.8|6047.8|6043|6042|279
1662369900000|2022-09-05 09:25:00|6046.8|6045.8|6050.3|6049.3|6052|6051|6045.5|6044.5|207
1662370200000|2022-09-05 09:30:00|6050.5|6049.5|6059.5|6058.5|6061|6060|6050|6049|300
1662370500000|2022-09-05 09:35:00|6059.8|6058.8|6054.3|6053.3|6062.8|6061.8|6054.3|6053.3|245
1662370800000|2022-09-05 09:40:00|6054.5|6053.5|6060.3|6059.3|6063.8|6062.8|6054.3|6053.3|244
1662371100000|2022-09-05 09:45:00|6060|6059|6070.8|6069.8|6073.3|6072.3|6060|6059|696
1662371400000|2022-09-05 09:50:00|6070.5|6069.5|6071.5|6070.5|6074.8|6073.8|6064.3|6063.3|419
1662371700000|2022-09-05 09:55:00|6071.3|6070.3|6070.5|6069.5|6075|6074|6069.3|6068.3|329
1662372000000|2022-09-05 10:00:00|6070.8|6069.8|6068.8|6067.8|6074.3|6073.3|6067.8|6066.8|230
1662372300000|2022-09-05 10:05:00|6068.5|6067.5|6073|6072|6073.3|6072.3|6066|6065|193
1662372600000|2022-09-05 10:10:00|6072.8|6071.8|6077|6076|6077.3|6076.3|6068|6067|237
1662372900000|2022-09-05 10:15:00|6076.8|6075.8|6075|6074|6079.5|6078.5|6072.5|6071.5|308
1662373200000|2022-09-05 10:20:00|6074.8|6073.8|6078.5|6077.5|6079.3|6078.3|6074|6073|285
1662373500000|2022-09-05 10:25:00|6078.3|6077.3|6072.5|6071.5|6079.3|6078.3|6071.5|6070.5|3150
1662373800000|2022-09-05 10:30:00|6072.3|6071.3|6063.8|6062.8|6072.5|6071.5|6061.8|6060.8|296
1662374100000|2022-09-05 10:35:00|6063.5|6062.5|6062.3|6061.3|6066.3|6065.3|6061.3|6060.3|174
1662374400000|2022-09-05 10:40:00|6062.5|6061.5|6058|6057|6063.5|6062.5|6057.3|6056.3|203
1662374700000|2022-09-05 10:45:00|6057.8|6056.8|6058.5|6057.5|6061.3|6060.3|6056.8|6055.8|172
1662375000000|2022-09-05 10:50:00|6058.3|6057.3|6058|6057|6060.8|6059.8|6056.5|6055.5|103
1662375300000|2022-09-05 10:55:00|6057.8|6056.8|6054.3|6053.3|6058.5|6057.5|6054.3|6053.3|122
1662375600000|2022-09-05 11:00:00|6053|6052|6061.8|6060.8|6062|6061|6053|6052|206
1662375900000|2022-09-05 11:05:00|6061.5|6060.5|6059.8|6058.8|6062|6061|6059|6058|85
1662376200000|2022-09-05 11:10:00|6059.3|6058.3|6055.8|6054.8|6059.5|6058.5|6054.3|6053.3|167
1662376500000|2022-09-05 11:15:00|6056|6055|6053.3|6052.3|6056.3|6055.3|6053.3|6052.3|158
1662376800000|2022-09-05 11:20:00|6053.5|6052.5|6050.8|6049.8|6055.8|6054.8|6050.8|6049.8|125
1662377100000|2022-09-05 11:25:00|6050.3|6049.3|6051.3|6050.3|6052.8|6051.8|6049.3|6048.3|87
1662377400000|2022-09-05 11:30:00|6051|6050|6051|6050|6052.5|6051.5|6049.3|6048.3|94
1662377700000|2022-09-05 11:35:00|6050.8|6049.8|6052.3|6051.3|6054|6053|6050.3|6049.3|87
1662378000000|2022-09-05 11:40:00|6052.2|6051.2|6056.9|6055.9|6057.2|6056.2|6049.7|6048.7|1080
1662378300000|2022-09-05 11:45:00|6057.2|6056.2|6056.9|6055.9|6062.7|6061.7|6055.9|6054.9|131
1662378600000|2022-09-05 11:50:00|6057.2|6056.2|6046.7|6045.7|6057.2|6056.2|6046.4|6045.4|142
1662378900000|2022-09-05 11:55:00|6046.4|6045.4|6054.4|6053.4|6054.4|6053.4|6046.2|6045.2|162
1662379200000|2022-09-05 12:00:00|6054.7|6053.7|6058.7|6057.7|6059.9|6058.9|6053.9|6052.9|117
1662379500000|2022-09-05 12:05:00|6058.9|6057.9|6053.4|6052.4|6058.9|6057.9|6052.2|6051.2|243
1662379800000|2022-09-05 12:10:00|6053.2|6052.2|6055.9|6054.9|6058.4|6057.4|6050.9|6049.9|465
1662380100000|2022-09-05 12:15:00|6056.2|6055.2|6059.2|6058.2|6060.7|6059.7|6052.4|6051.4|233
1662380400000|2022-09-05 12:20:00|6059.7|6058.7|6061.4|6060.4|6062.9|6061.9|6056.9|6055.9|189
1662380700000|2022-09-05 12:25:00|6061.7|6060.7|6062.2|6061.2|6065.4|6064.4|6061.2|6060.2|158
1662381000000|2022-09-05 12:30:00|6062.4|6061.4|6062.9|6061.9|6064.2|6063.2|6061.2|6060.2|114
1662381300000|2022-09-05 12:35:00|6063.2|6062.2|6070.4|6069.4|6071.2|6070.2|6063.2|6062.2|281
1662381600000|2022-09-05 12:40:00|6070.2|6069.2|6073.7|6072.7|6074.9|6073.9|6068.2|6067.2|259
1662381900000|2022-09-05 12:45:00|6073.4|6072.4|6073.7|6072.7|6077.2|6076.2|6072.4|6071.4|253
1662382200000|2022-09-05 12:50:00|6073.9|6072.9|6077.4|6076.4|6079.4|6078.4|6073.7|6072.7|226
1662382500000|2022-09-05 12:55:00|6077.2|6076.2|6079.9|6078.9|6080.2|6079.2|6076.7|6075.7|320
1662382800000|2022-09-05 13:00:00|6079.7|6078.7|6086.2|6085.2|6087.7|6086.7|6079.2|6078.2|393
1662383100000|2022-09-05 13:05:00|6086.4|6085.4|6086.2|6085.2|6087.9|6086.9|6085.2|6084.2|200
1662383400000|2022-09-05 13:10:00|6085.9|6084.9|6086.9|6085.9|6086.9|6085.9|6082.7|6081.7|268
1662383700000|2022-09-05 13:15:00|6086.7|6085.7|6090.7|6089.7|6091.2|6090.2|6085.2|6084.2|309
1662384000000|2022-09-05 13:20:00|6090.9|6089.9|6087.9|6086.9|6093.4|6092.4|6087.4|6086.4|246
1662384300000|2022-09-05 13:25:00|6088.2|6087.2|6091.4|6090.4|6094.7|6093.7|6088.2|6087.2|316
1662384600000|2022-09-05 13:30:00|6091.2|6090.2|6084.4|6083.4|6093.7|6092.7|6083.9|6082.9|336
1662384900000|2022-09-05 13:35:00|6084.7|6083.7|6091.2|6090.2|6091.7|6090.7|6083.9|6082.9|194
1662385200000|2022-09-05 13:40:00|6090.9|6089.9|6091.7|6090.7|6094.2|6093.2|6090.4|6089.4|128
1662385500000|2022-09-05 13:45:00|6090.9|6089.9|6099.2|6098.2|6099.7|6098.7|6090.2|6089.2|320
1662385800000|2022-09-05 13:50:00|6099.4|6098.4|6091.4|6090.4|6099.7|6098.7|6090.9|6089.9|304
1662386100000|2022-09-05 13:55:00|6091.2|6090.2|6090.2|6089.2|6096.2|6095.2|6088.2|6087.2|348
1662386400000|2022-09-05 14:00:00|6089.9|6088.9|6090.9|6089.9|6092.7|6091.7|6087.4|6086.4|282
1662386700000|2022-09-05 14:05:00|6090.7|6089.7|6086.4|6085.4|6092.2|6091.2|6085.9|6084.9|255
1662387000000|2022-09-05 14:10:00|6086.9|6085.9|6090.2|6089.2|6090.7|6089.7|6086.7|6085.7|234
1662387300000|2022-09-05 14:15:00|6090.4|6089.4|6088.4|6087.4|6090.7|6089.7|6087.7|6086.7|149
1662387600000|2022-09-05 14:20:00|6088.7|6087.7|6090.9|6089.9|6091.9|6090.9|6088.2|6087.2|181
1662387900000|2022-09-05 14:25:00|6090.7|6089.7|6094.4|6093.4|6094.4|6093.4|6090.2|6089.2|84
1662388200000|2022-09-05 14:30:00|6094.2|6093.2|6098.9|6097.9|6100.7|6099.7|6094.2|6093.2|316
1662388500000|2022-09-05 14:35:00|6099.2|6098.2|6103.2|6102.2|6106.9|6105.9|6098.9|6097.9|341
1662388800000|2022-09-05 14:40:00|6103.4|6102.4|6099.4|6098.4|6105.9|6104.9|6098.4|6097.4|316
1662389100000|2022-09-05 14:45:00|6099.2|6098.2|6094.9|6093.9|6099.9|6098.9|6094.7|6093.7|384
1662389400000|2022-09-05 14:50:00|6094.7|6093.7|6098.4|6097.4|6099.4|6098.4|6094.7|6093.7|140
1662389700000|2022-09-05 14:55:00|6098.7|6097.7|6099.4|6098.4|6100.7|6099.7|6096.2|6095.2|214
1662390000000|2022-09-05 15:00:00|6099.2|6098.2|6100.4|6099.4|6100.9|6099.9|6095.4|6094.4|222
1662390300000|2022-09-05 15:05:00|6100.7|6099.7|6090.2|6089.2|6102.4|6101.4|6090.2|6089.2|288
1662390600000|2022-09-05 15:10:00|6089.9|6088.9|6090.7|6089.7|6092.9|6091.9|6089.4|6088.4|259
1662390900000|2022-09-05 15:15:00|6090.9|6089.9|6095.4|6094.4|6095.9|6094.9|6090.9|6089.9|254
1662391200000|2022-09-05 15:20:00|6095.2|6094.2|6093.4|6092.4|6095.9|6094.9|6091.9|6090.9|383
1662391500000|2022-09-05 15:25:00|6093.2|6092.2|6091.4|6090.4|6095.4|6094.4|6089.7|6088.7|697
1662391800000|2022-09-05 15:30:00|6091.9|6089.9|6093.7|6091.7|6094.2|6092.2|6090.2|6088.2|1599
1662392100000|2022-09-05 15:35:00|6093.4|6091.4|6094.9|6092.9|6095.7|6093.7|6090.7|6088.7|595
1662392400000|2022-09-05 15:40:00|6095.2|6093.2|6090.4|6088.4|6095.7|6093.7|6089.2|6087.2|174
1662392700000|2022-09-05 15:45:00|6090.7|6088.7|6085.9|6083.9|6091.4|6089.4|6085.7|6083.7|210
1662393000000|2022-09-05 15:50:00|6085.7|6083.7|6083.7|6081.7|6086.4|6084.4|6083.7|6081.7|41
1662393300000|2022-09-05 15:55:00|6083.4|6081.4|6086.4|6084.4|6086.7|6084.7|6083.4|6081.4|71
1662393600000|2022-09-05 16:00:00|6086.7|6084.7|6092.4|6090.4|6092.7|6090.7|6086.2|6084.2|69
1662393900000|2022-09-05 16:05:00|6092.2|6090.2|6092.4|6090.4|6093.9|6091.9|6091.2|6089.2|47
1662394200000|2022-09-05 16:10:00|6092.7|6090.7|6094.9|6092.9|6094.9|6092.9|6091.7|6089.7|26
1662394500000|2022-09-05 16:15:00|6095.2|6093.2|6091.2|6089.2|6095.2|6093.2|6091.2|6089.2|65
1662394800000|2022-09-05 16:20:00|6091.4|6089.4|6095.4|6093.4|6095.9|6093.9|6090.2|6088.2|53
1662395100000|2022-09-05 16:25:00|6095.7|6093.7|6093.2|6091.2|6096.2|6094.2|6092.2|6090.2|64
1662395400000|2022-09-05 16:30:00|6092.9|6090.9|6091.4|6089.4|6093.7|6091.7|6090.4|6088.4|19
1662395700000|2022-09-05 16:35:00|6091.2|6089.2|6091.7|6089.7|6092.4|6090.4|6089.9|6087.9|12
1662396000000|2022-09-05 16:40:00|6091.9|6089.9|6088.7|6086.7|6091.9|6089.9|6088.4|6086.4|11
1662396300000|2022-09-05 16:45:00|6088.4|6086.4|6085.9|6083.9|6089.4|6087.4|6085.9|6083.9|59
1662396600000|2022-09-05 16:50:00|6086.2|6084.2|6087.9|6085.9|6088.2|6086.2|6085.7|6083.7|86
1662396900000|2022-09-05 16:55:00|6087.7|6085.7|6088.4|6086.4|6089.2|6087.2|6086.7|6084.7|36
1662397200000|2022-09-05 17:00:00|6088.7|6086.7|6089.2|6087.2|6089.2|6087.2|6088.2|6086.2|7
1662397500000|2022-09-05 17:05:00|6089.4|6087.4|6089.7|6087.7|6089.7|6087.7|6089.4|6087.4|0
1662397800000|2022-09-05 17:10:00|6089.2|6087.2|6090.2|6088.2|6090.2|6088.2|6089.2|6087.2|7
1662398100000|2022-09-05 17:15:00|6089.9|6087.9|6088.7|6086.7|6089.9|6087.9|6088.7|6086.7|5
1662398400000|2022-09-05 17:20:00|6088.9|6086.9|6088.4|6086.4|6090.2|6088.2|6088.4|6086.4|1
1662398700000|2022-09-05 17:25:00|6088.2|6086.2|6087.9|6085.9|6088.9|6086.9|6087.4|6085.4|4
1662399000000|2022-09-05 17:30:00|6087.7|6085.7|6086.4|6084.4|6088.7|6086.7|6086.4|6084.4|4
1662399300000|2022-09-05 17:35:00|6086.7|6084.7|6086.7|6084.7|6087.4|6085.4|6086.4|6084.4|14
1662399600000|2022-09-05 17:40:00|6086.9|6084.9|6084.7|6082.7|6087.2|6085.2|6084.7|6082.7|24
1662399900000|2022-09-05 17:45:00|6084.2|6082.2|6084.4|6082.4|6085.2|6083.2|6084.2|6082.2|14
1662400200000|2022-09-05 17:50:00|6084.7|6082.7|6084.7|6082.7|6084.7|6082.7|6084.7|6082.7|5
1662400500000|2022-09-05 17:55:00|6084.2|6082.2|6084.7|6082.7|6084.7|6082.7|6083.9|6081.9|7
1662400800000|2022-09-05 18:00:00|6083.9|6081.9|6084.4|6082.4|6084.7|6082.7|6083.9|6081.9|4
1662401100000|2022-09-05 18:05:00|6084.7|6082.7|6085.7|6083.7|6086.2|6084.2|6084.7|6082.7|6
1662401400000|2022-09-05 18:10:00|6085.9|6083.9|6086.2|6084.2|6086.2|6084.2|6085.7|6083.7|7
1662401700000|2022-09-05 18:15:00|6085.9|6083.9|6085.9|6083.9|6085.9|6083.9|6085.4|6083.4|8
1662402000000|2022-09-05 18:20:00|6086.2|6084.2|6086.2|6084.2|6086.2|6084.2|6086.2|6084.2|2
1662402300000|2022-09-05 18:25:00|6085.9|6083.9|6086.2|6084.2|6086.2|6084.2|6085.9|6083.9|0
1662402600000|2022-09-05 18:30:00|6086.4|6084.4|6086.4|6084.4|6086.4|6084.4|6086.4|6084.4|0
1662402900000|2022-09-05 18:35:00|6086.2|6084.2|6085.9|6083.9|6086.2|6084.2|6085.9|6083.9|1
1662403200000|2022-09-05 18:40:00|6086.2|6084.2|6086.2|6084.2|6086.2|6084.2|6086.2|6084.2|3
1662403500000|2022-09-05 18:45:00|6086.4|6084.4|6086.4|6084.4|6086.4|6084.4|6086.4|6084.4|1
1662403800000|2022-09-05 18:50:00|6086.2|6084.2|6086.4|6084.4|6086.4|6084.4|6086.2|6084.2|1
1662404100000|2022-09-05 18:55:00|6086.7|6084.7|6086.2|6084.2|6086.7|6084.7|6085.9|6083.9|4
1662404400000|2022-09-05 19:00:00|6086.4|6084.4|6085.9|6083.9|6086.4|6084.4|6085.9|6083.9|1
1662404700000|2022-09-05 19:05:00|6085.7|6083.7|6085.4|6083.4|6085.9|6083.9|6085.4|6083.4|4
1662405000000|2022-09-05 19:10:00|6085.2|6083.2|6084.9|6082.9|6085.2|6083.2|6084.4|6082.4|4
1662405300000|2022-09-05 19:15:00|6084.7|6082.7|6084.7|6082.7|6084.7|6082.7|6084.4|6082.4|1
1662405600000|2022-09-05 19:20:00|6084.9|6082.9|6084.7|6082.7|6085.9|6083.9|6084.7|6082.7|6
1662405900000|2022-09-05 19:25:00|6084.4|6082.4|6085.4|6083.4|6085.4|6083.4|6083.9|6081.9|19
1662406200000|2022-09-05 19:30:00|6086.2|6084.2|6085.7|6083.7|6086.2|6084.2|6085.2|6083.2|11
1662406500000|2022-09-05 19:35:00|6085.9|6083.9|6085.7|6083.7|6085.9|6083.9|6085.4|6083.4|1
1662406800000|2022-09-05 19:40:00|6085.9|6083.9|6085.4|6083.4|6085.9|6083.9|6085.4|6083.4|3
1662407100000|2022-09-05 19:45:00|6085.7|6083.7|6085.4|6083.4|6086.2|6084.2|6085.2|6083.2|8
1662407400000|2022-09-05 19:50:00|6085.2|6083.2|6083.2|6081.2|6087.2|6085.2|6083.2|6081.2|100
1662407700000|2022-09-05 19:55:00|6083.7|6081.7|6079.2|6077.2|6085.2|6083.2|6078.9|6076.9|133
1662408000000|2022-09-05 20:00:00|6080.4|6076.4|6080.3|6076.3|6080.4|6076.4|6080.3|6076.3|0
1662408900000|2022-09-05 20:15:00|6080.1|6076.1|6080.1|6076.1|6080.1|6076.1|6080.1|6076.1|0
1662409800000|2022-09-05 20:30:00|6079.7|6075.7|6079.6|6075.6|6079.7|6075.7|6079.6|6075.6|0
1662410100000|2022-09-05 20:35:00|6079.5|6075.5|6079.5|6075.5|6079.5|6075.5|6079.5|6075.5|0
1662414000000|2022-09-05 21:40:00|6079.4|6075.4|6079.4|6075.4|6079.4|6075.4|6079.4|6075.4|0
1662415200000|2022-09-05 22:00:00|6079.6|6075.6|6081.3|6077.3|6084.7|6080.7|6077.4|6073.4|0
1662415500000|2022-09-05 22:05:00|6080.9|6076.9|6080.4|6076.4|6081.4|6077.4|6078.5|6074.5|0
1662415800000|2022-09-05 22:10:00|6080.9|6076.9|6083.4|6079.4|6084.9|6080.9|6079.9|6075.9|0
1662416100000|2022-09-05 22:15:00|6083.7|6079.7|6084.4|6080.4|6084.9|6080.9|6082.5|6078.5|0
1662416400000|2022-09-05 22:20:00|6084.1|6080.1|6088.6|6084.6|6089.3|6085.3|6084.1|6080.1|0
1662416700000|2022-09-05 22:25:00|6088.1|6084.1|6089.8|6085.8|6092.5|6088.5|6087|6083|0
1662417000000|2022-09-05 22:30:00|6089.7|6085.7|6090|6086|6090.9|6086.9|6088.3|6084.3|0
1662417300000|2022-09-05 22:35:00|6089.6|6085.6|6098.1|6094.1|6098.5|6094.5|6088.6|6084.6|0
1662417600000|2022-09-05 22:40:00|6098.2|6094.2|6093.6|6089.6|6098.8|6094.8|6093.6|6089.6|0
1662417900000|2022-09-05 22:45:00|6093.8|6089.8|6093.2|6089.2|6095.2|6091.2|6092.9|6088.9|0
1662418200000|2022-09-05 22:50:00|6093.6|6089.6|6095.8|6091.8|6096.7|6092.7|6092.9|6088.9|0
1662418500000|2022-09-05 22:55:00|6095.7|6091.7|6092.8|6088.8|6095.7|6091.7|6092.3|6088.3|0
1662418800000|2022-09-05 23:00:00|6093.2|6089.2|6092|6088|6093.9|6089.9|6092|6088|0
1662419100000|2022-09-05 23:05:00|6091.7|6087.7|6092.4|6088.4|6092.4|6088.4|6090.8|6086.8|0
1662419400000|2022-09-05 23:10:00|6092|6088|6089.4|6085.4|6092|6088|6088.5|6084.5|0
1662419700000|2022-09-05 23:15:00|6088.9|6085.9|6090|6087|6090|6087|6087.7|6084.7|0
1662420000000|2022-09-05 23:20:00|6090.3|6087.3|6088.9|6085.9|6090.8|6087.8|6087.7|6084.7|0
1662420300000|2022-09-05 23:25:00|6088.4|6085.4|6088.3|6085.3|6089.3|6086.3|6087.3|6084.3|0
1662420600000|2022-09-05 23:30:00|6088|6085|6087.8|6084.8|6089.2|6086.2|6087.3|6084.3|0
1662420900000|2022-09-05 23:35:00|6087.6|6084.6|6089.9|6086.9|6089.9|6086.9|6087.3|6084.3|0
1662421200000|2022-09-05 23:40:00|6090.8|6087.8|6091.1|6088.1|6091.8|6088.8|6090.3|6087.3|0
1662421500000|2022-09-05 23:45:00|6091.3|6088.3|6089.6|6086.6|6091.5|6088.5|6088.9|6085.9|0
1662421800000|2022-09-05 23:50:00|6089.2|6086.2|6084.5|6081.5|6090.3|6087.3|6083.8|6080.8|0
1662422100000|2022-09-05 23:55:00|6085.1|6082.1|6086.5|6083.5|6086.5|6083.5|6084.2|6081.2|0
1662422400000|2022-09-06 00:00:00|6086.1|6083.1|6079.7|6076.7|6086.1|6083.1|6078.8|6075.8|0
1662422700000|2022-09-06 00:05:00|6080|6077|6085.8|6082.8|6085.8|6082.8|6079.7|6076.7|0
1662423000000|2022-09-06 00:10:00|6086.2|6083.2|6083.9|6080.9|6087|6084|6082.7|6079.7|0
1662423300000|2022-09-06 00:15:00|6084.3|6081.3|6093.5|6090.5|6095.2|6092.2|6084.3|6081.3|0
1662423600000|2022-09-06 00:20:00|6093.6|6090.6|6097|6094|6097|6094|6093.5|6090.5|0
1662423900000|2022-09-06 00:25:00|6096.9|6093.9|6099.2|6096.2|6100.2|6097.2|6096.6|6093.6|0
1662424200000|2022-09-06 00:30:00|6100.1|6097.1|6107.1|6104.1|6107.1|6104.1|6098.4|6095.4|0
1662424500000|2022-09-06 00:35:00|6107|6104|6105.2|6102.2|6107.1|6104.1|6105.1|6102.1|0
1662424800000|2022-09-06 00:40:00|6106|6103|6107|6104|6108.7|6105.7|6105.2|6102.2|0
1662425100000|2022-09-06 00:45:00|6106.9|6103.9|6110.5|6107.5|6110.6|6107.6|6106.9|6103.9|0
1662425400000|2022-09-06 00:50:00|6110.6|6107.6|6110.5|6107.5|6110.6|6107.6|6108.7|6105.7|0
1662425700000|2022-09-06 00:55:00|6110.6|6107.6|6112|6109|6116.1|6113.1|6110.6|6107.6|0
1662426000000|2022-09-06 01:00:00|6113.7|6110.7|6117.2|6114.2|6117.2|6114.2|6111.9|6108.9|0
1662426300000|2022-09-06 01:05:00|6117.1|6114.1|6115|6112|6117.5|6114.5|6115|6112|0
1662426600000|2022-09-06 01:10:00|6114.2|6111.2|6114|6111|6115.9|6112.9|6112.4|6109.4|0
1662426900000|2022-09-06 01:15:00|6112.3|6109.3|6112.3|6109.3|6114|6111|6112.3|6109.3|0
1662427200000|2022-09-06 01:20:00|6113.1|6110.1|6110.6|6107.6|6114|6111|6110.5|6107.5|0
1662427500000|2022-09-06 01:25:00|6110.5|6107.5|6107.1|6104.1|6110.5|6107.5|6105.4|6102.4|0
1662427800000|2022-09-06 01:30:00|6108.8|6105.8|6104.5|6101.5|6108.8|6105.8|6103.6|6100.6|0
1662428100000|2022-09-06 01:35:00|6105.3|6102.3|6105.3|6102.3|6107.1|6104.1|6104.5|6101.5|0
1662428400000|2022-09-06 01:40:00|6103.6|6100.6|6103.6|6100.6|6105.3|6102.3|6103.6|6100.6|0
1662428700000|2022-09-06 01:45:00|6103.5|6100.5|6101.8|6098.8|6103.5|6100.5|6100.1|6097.1|0
1662429000000|2022-09-06 01:50:00|6101|6098|6098.4|6095.4|6101.9|6098.9|6098.4|6095.4|0
1662429300000|2022-09-06 01:55:00|6098.3|6095.3|6096.6|6093.6|6098.3|6095.3|6094.9|6091.9|0
1662429600000|2022-09-06 02:00:00|6096.5|6093.5|6098.3|6095.3|6100.9|6097.9|6094.8|6091.8|0
1662429900000|2022-09-06 02:05:00|6097.4|6094.4|6089.7|6086.7|6098.3|6095.3|6089.7|6086.7|0
1662430200000|2022-09-06 02:10:00|6090.5|6087.5|6094.9|6091.9|6094.9|6091.9|6089.7|6086.7|0
1662430500000|2022-09-06 02:15:00|6095.7|6092.7|6096.6|6093.6|6096.6|6093.6|6094.8|6091.8|0
1662430800000|2022-09-06 02:20:00|6096.5|6093.5|6094.8|6091.8|6096.6|6093.6|6093.1|6090.1|0
1662431100000|2022-09-06 02:25:00|6095.7|6092.7|6096.5|6093.5|6096.6|6093.6|6094.8|6091.8|0
1662431400000|2022-09-06 02:30:00|6094.8|6091.8|6094.8|6091.8|6096.6|6093.6|6091.3|6088.3|0
1662431700000|2022-09-06 02:35:00|6096.5|6093.5|6098.3|6095.3|6098.4|6095.4|6094.8|6091.8|0
1662432000000|2022-09-06 02:40:00|6098.4|6095.4|6101.8|6098.8|6102.7|6099.7|6098.3|6095.3|0
1662432300000|2022-09-06 02:45:00|6101.7|6098.7|6100|6097|6101.7|6098.7|6098.3|6095.3|0
1662432600000|2022-09-06 02:50:00|6100.1|6097.1|6101.8|6098.8|6101.8|6098.8|6098.3|6095.3|0
1662432900000|2022-09-06 02:55:00|6100.1|6097.1|6100.1|6097.1|6101|6098|6098.4|6095.4|0
1662433200000|2022-09-06 03:00:00|6099.3|6096.3|6094.9|6091.9|6100.1|6097.1|6094.9|6091.9|0
1662433500000|2022-09-06 03:05:00|6096.6|6093.6|6094.7|6091.7|6096.6|6093.6|6093|6090|0
1662433800000|2022-09-06 03:10:00|6093|6090|6089.5|6086.5|6094.7|6091.7|6089.5|6086.5|0
1662434100000|2022-09-06 03:15:00|6090.4|6087.4|6091.3|6088.3|6093|6090|6089.5|6086.5|0
1662434400000|2022-09-06 03:20:00|6092.1|6089.1|6091.3|6088.3|6093|6090|6091.2|6088.2|0
1662434700000|2022-09-06 03:25:00|6092.1|6089.1|6093|6090|6094.7|6091.7|6091.3|6088.3|0
1662435000000|2022-09-06 03:30:00|6092.2|6089.2|6093|6090|6093|6090|6091.3|6088.3|0
1662435300000|2022-09-06 03:35:00|6093.8|6090.8|6093|6090|6094.7|6091.7|6091.3|6088.3|0
1662435600000|2022-09-06 03:40:00|6092.9|6089.9|6089.8|6086.8|6093.8|6090.8|6089.5|6086.5|0
1662435900000|2022-09-06 03:45:00|6090.6|6087.6|6086.3|6083.3|6092.4|6089.4|6086.3|6083.3|0
1662436200000|2022-09-06 03:50:00|6086.4|6083.4|6083|6080|6086.4|6083.4|6081.2|6078.2|0
1662436500000|2022-09-06 03:55:00|6084.7|6081.7|6084.8|6081.8|6084.8|6081.8|6081.3|6078.3|0
1662436800000|2022-09-06 04:00:00|6084.7|6081.7|6088.2|6085.2|6088.2|6085.2|6084.7|6081.7|0
1662437100000|2022-09-06 04:05:00|6089|6086|6088.2|6085.2|6089.9|6086.9|6088.2|6085.2|0
1662437400000|2022-09-06 04:10:00|6088.6|6085.6|6090.3|6087.3|6090.3|6087.3|6088.6|6085.6|0
1662437700000|2022-09-06 04:15:00|6089.4|6086.4|6086.9|6083.9|6089.4|6086.4|6086.9|6083.9|0
1662438000000|2022-09-06 04:20:00|6088.6|6085.6|6091.2|6088.2|6092.1|6089.1|6086.9|6083.9|0
1662438300000|2022-09-06 04:25:00|6092.1|6089.1|6092.1|6089.1|6092.1|6089.1|6090.4|6087.4|0
1662438600000|2022-09-06 04:30:00|6090.4|6087.4|6090.4|6087.4|6092.1|6089.1|6090.4|6087.4|0
1662438900000|2022-09-06 04:35:00|6092.1|6089.1|6091.2|6088.2|6092.1|6089.1|6090.4|6087.4|0
1662439200000|2022-09-06 04:40:00|6091.3|6088.3|6088.7|6085.7|6092.1|6089.1|6088.7|6085.7|0
1662439500000|2022-09-06 04:45:00|6088.6|6085.6|6088.3|6085.3|6090.4|6087.4|6088.3|6085.3|0
1662439800000|2022-09-06 04:50:00|6089.2|6086.2|6090|6087|6090.1|6087.1|6088.3|6085.3|0
1662440100000|2022-09-06 04:55:00|6089.2|6086.2|6084.8|6081.8|6089.2|6086.2|6084.8|6081.8|0
1662440400000|2022-09-06 05:00:00|6084.9|6081.9|6081.5|6078.5|6085.7|6082.7|6081.5|6078.5|0
1662440700000|2022-09-06 05:05:00|6079.8|6076.8|6083.1|6080.1|6083.2|6080.2|6079.8|6076.8|0
1662441000000|2022-09-06 05:10:00|6083.2|6080.2|6083.3|6080.3|6084|6081|6081.4|6078.4|0
1662441300000|2022-09-06 05:15:00|6084.1|6081.1|6083.1|6080.1|6085|6082|6081.4|6078.4|0
1662441600000|2022-09-06 05:20:00|6082.3|6079.3|6086.6|6083.6|6086.6|6083.6|6081.3|6078.3|0
1662441900000|2022-09-06 05:25:00|6088.3|6085.3|6084.9|6081.9|6088.3|6085.3|6084|6081|0
1662442200000|2022-09-06 05:30:00|6085.7|6082.7|6083.3|6080.3|6085.7|6082.7|6081.4|6078.4|0
1662442500000|2022-09-06 05:35:00|6083.4|6080.4|6088.8|6085.8|6088.8|6085.8|6083.4|6080.4|0
1662442800000|2022-09-06 05:40:00|6087.9|6084.9|6087.1|6084.1|6088.8|6085.8|6087.1|6084.1|0
1662443100000|2022-09-06 05:45:00|6087|6084|6088.7|6085.7|6088.7|6085.7|6087|6084|0
1662443400000|2022-09-06 05:50:00|6089.6|6086.6|6087|6084|6090.4|6087.4|6085.3|6082.3|0
1662443700000|2022-09-06 05:55:00|6088.7|6085.7|6083.8|6080.8|6088.7|6085.7|6083.5|6080.5|0
1662444000000|2022-09-06 06:00:00|6085.5|6082.5|6080.9|6078.9|6087.7|6083.7|6076.4|6074.4|341
1662444300000|2022-09-06 06:05:00|6081.2|6079.2|6079.9|6077.9|6083.4|6081.4|6079.2|6077.2|104
1662444600000|2022-09-06 06:10:00|6080.2|6078.2|6080.9|6078.9|6080.9|6078.9|6076.4|6074.4|77
1662444900000|2022-09-06 06:15:00|6081.2|6079.2|6076.7|6074.7|6082.2|6080.2|6074.9|6072.9|105
1662445200000|2022-09-06 06:20:00|6076.9|6074.9|6082.7|6080.7|6082.7|6080.7|6075.4|6073.4|114
1662445500000|2022-09-06 06:25:00|6082.4|6080.4|6085.4|6083.4|6086.4|6084.4|6082.4|6080.4|78
1662445800000|2022-09-06 06:30:00|6085.7|6083.7|6091.4|6089.4|6094.4|6092.4|6085.7|6083.7|157
1662446100000|2022-09-06 06:35:00|6090.9|6088.9|6088.4|6086.4|6093.7|6091.7|6086.7|6084.7|90
1662446400000|2022-09-06 06:40:00|6088.7|6086.7|6088.4|6086.4|6090.9|6088.9|6086.4|6084.4|63
1662446700000|2022-09-06 06:45:00|6088.7|6086.7|6086.4|6084.4|6089.7|6087.7|6085.2|6083.2|29
1662447000000|2022-09-06 06:50:00|6086.2|6084.2|6081.4|6079.4|6086.4|6084.4|6079.9|6077.9|50
1662447300000|2022-09-06 06:55:00|6081.7|6079.7|6089.4|6087.4|6089.4|6087.4|6080.9|6078.9|125
1662447600000|2022-09-06 07:00:00|6088.9|6087.9|6102.9|6101.9|6103.7|6102.7|6080.7|6079.7|1669
1662447900000|2022-09-06 07:05:00|6104.4|6103.4|6108.4|6107.4|6116.2|6115.2|6102.9|6101.9|1142
1662448200000|2022-09-06 07:10:00|6108.7|6107.7|6114.4|6113.4|6121.2|6120.2|6106.4|6105.4|736
1662448500000|2022-09-06 07:15:00|6114.2|6113.2|6109.4|6108.4|6121.9|6120.9|6108.7|6107.7|605
1662448800000|2022-09-06 07:20:00|6109.9|6108.9|6131.7|6130.7|6132.2|6131.2|6109.4|6108.4|689
1662449100000|2022-09-06 07:25:00|6131.4|6130.4|6134.9|6133.9|6137.4|6136.4|6125.2|6124.2|565
1662449400000|2022-09-06 07:30:00|6134.2|6133.2|6118.9|6117.9|6134.4|6133.4|6118.4|6117.4|595
1662449700000|2022-09-06 07:35:00|6119.2|6118.2|6115.4|6114.4|6124.7|6123.7|6114.2|6113.2|383
1662450000000|2022-09-06 07:40:00|6115|6114|6114.3|6113.3|6122|6121|6113.5|6112.5|387
1662450300000|2022-09-06 07:45:00|6114.5|6113.5|6107.5|6106.5|6114.8|6113.8|6107.3|6106.3|406
1662450600000|2022-09-06 07:50:00|6107.8|6106.8|6104|6103|6109|6108|6101.5|6100.5|437
1662450900000|2022-09-06 07:55:00|6103.5|6102.5|6109|6108|6109.8|6108.8|6102.5|6101.5|299
1662451200000|2022-09-06 08:00:00|6109.3|6108.3|6103|6102|6109.8|6108.8|6099.5|6098.5|417
1662451500000|2022-09-06 08:05:00|6102.8|6101.8|6094|6093|6104.8|6103.8|6091.3|6090.3|504
1662451800000|2022-09-06 08:10:00|6093.8|6092.8|6091.3|6090.3|6094.8|6093.8|6083.3|6082.3|364
1662452100000|2022-09-06 08:15:00|6091|6090|6088|6087|6091.8|6090.8|6082.3|6081.3|442
1662452400000|2022-09-06 08:20:00|6088.3|6087.3|6086|6085|6094.3|6093.3|6083.3|6082.3|479
1662452700000|2022-09-06 08:25:00|6085.8|6084.8|6095.3|6094.3|6095.5|6094.5|6084.8|6083.8|427
1662453000000|2022-09-06 08:30:00|6095|6094|6093.3|6092.3|6097.8|6096.8|6089.3|6088.3|342
1662453300000|2022-09-06 08:35:00|6093|6092|6094.8|6093.8|6095.3|6094.3|6089.8|6088.8|171
1662453600000|2022-09-06 08:40:00|6094.5|6093.5|6097|6096|6101.3|6100.3|6094.3|6093.3|220
1662453900000|2022-09-06 08:45:00|6096.8|6095.8|6097.8|6096.8|6101.8|6100.8|6096.3|6095.3|196
1662454200000|2022-09-06 08:50:00|6097.5|6096.5|6103.3|6102.3|6104.5|6103.5|6096.5|6095.5|168
1662454500000|2022-09-06 08:55:00|6103.5|6102.5|6108.5|6107.5|6109|6108|6103.3|6102.3|368
1662454800000|2022-09-06 09:00:00|6108.8|6107.8|6093.8|6092.8|6108.8|6107.8|6093.5|6092.5|281
1662455100000|2022-09-06 09:05:00|6093.5|6092.5|6087.5|6086.5|6098|6097|6087|6086|235
1662455400000|2022-09-06 09:10:00|6087.3|6086.3|6085.3|6084.3|6091.5|6090.5|6083.8|6082.8|233
1662455700000|2022-09-06 09:15:00|6085|6084|6092.3|6091.3|6092.8|6091.8|6084.8|6083.8|142
1662456000000|2022-09-06 09:20:00|6092|6091|6100|6099|6100.5|6099.5|6088.5|6087.5|234
1662456300000|2022-09-06 09:25:00|6100.5|6099.5|6103.5|6102.5|6105.8|6104.8|6098.3|6097.3|388
1662456600000|2022-09-06 09:30:00|6103.8|6102.8|6110.5|6109.5|6111.3|6110.3|6099.5|6098.5|225
1662456900000|2022-09-06 09:35:00|6110.8|6109.8|6111.5|6110.5|6113.3|6112.3|6108.5|6107.5|162
1662457200000|2022-09-06 09:40:00|6111.3|6110.3|6111.8|6110.8|6119.8|6118.8|6110.5|6109.5|537
1662457500000|2022-09-06 09:45:00|6111.5|6110.5|6107|6106|6116.5|6115.5|6105.8|6104.8|289
1662457800000|2022-09-06 09:50:00|6107.3|6106.3|6114.3|6113.3|6117.5|6116.5|6106.5|6105.5|293
1662458100000|2022-09-06 09:55:00|6114|6113|6117.8|6116.8|6118.3|6117.3|6113.8|6112.8|199
1662458400000|2022-09-06 10:00:00|6118|6117|6120.8|6119.8|6121.8|6120.8|6117|6116|266
1662458700000|2022-09-06 10:05:00|6121.3|6120.3|6123.3|6122.3|6125.5|6124.5|6120.5|6119.5|279
1662459000000|2022-09-06 10:10:00|6123|6122|6130.3|6129.3|6131.3|6130.3|6122.3|6121.3|313
1662459300000|2022-09-06 10:15:00|6130.5|6129.5|6132.3|6131.3|6137.3|6136.3|6129.5|6128.5|421
1662459600000|2022-09-06 10:20:00|6132.5|6131.5|6137|6136|6137|6136|6129|6128|233
1662459900000|2022-09-06 10:25:00|6137.3|6136.3|6136.8|6135.8|6140.3|6139.3|6131.8|6130.8|314
1662460200000|2022-09-06 10:30:00|6137.5|6136.5|6129.5|6128.5|6137.5|6136.5|6127.3|6126.3|318
1662460500000|2022-09-06 10:35:00|6129.8|6128.8|6123.3|6122.3|6132.8|6131.8|6122|6121|278
1662460800000|2022-09-06 10:40:00|6123|6122|6121.3|6120.3|6123.8|6122.8|6119.3|6118.3|194
1662461100000|2022-09-06 10:45:00|6121.5|6120.5|6122|6121|6125.3|6124.3|6121|6120|119
1662461400000|2022-09-06 10:50:00|6122.3|6121.3|6119|6118|6123.5|6122.5|6117.3|6116.3|194
1662461700000|2022-09-06 10:55:00|6118.8|6117.8|6119.5|6118.5|6120.8|6119.8|6116.8|6115.8|112
1662462000000|2022-09-06 11:00:00|6119.3|6118.3|6122|6121|6123.3|6122.3|6116.3|6115.3|173
1662462300000|2022-09-06 11:05:00|6121.8|6120.8|6123.8|6122.8|6124|6123|6118.5|6117.5|99
1662462600000|2022-09-06 11:10:00|6123.5|6122.5|6121|6120|6124.5|6123.5|6120.3|6119.3|87
1662462900000|2022-09-06 11:15:00|6121.3|6120.3|6119.3|6118.3|6121.3|6120.3|6118.5|6117.5|105
1662463200000|2022-09-06 11:20:00|6119.5|6118.5|6112.5|6111.5|6122|6121|6110.8|6109.8|352
1662463500000|2022-09-06 11:25:00|6112.3|6111.3|6116|6115|6117.8|6116.8|6111.3|6110.3|127
1662463800000|2022-09-06 11:30:00|6115.8|6114.8|6114.3|6113.3|6117.5|6116.5|6112.3|6111.3|150
1662464100000|2022-09-06 11:35:00|6114|6113|6102|6101|6114|6113|6101.5|6100.5|271
1662464400000|2022-09-06 11:40:00|6102.4|6101.4|6106.4|6105.4|6106.7|6105.7|6098.7|6097.7|195
1662464700000|2022-09-06 11:45:00|6106.2|6105.2|6105.9|6104.9|6109.4|6108.4|6104.4|6103.4|142
1662465000000|2022-09-06 11:50:00|6105.7|6104.7|6108.9|6107.9|6109.7|6108.7|6102.2|6101.2|150
1662465300000|2022-09-06 11:55:00|6109.2|6108.2|6116.2|6115.2|6116.7|6115.7|6109.2|6108.2|152
1662465600000|2022-09-06 12:00:00|6115.9|6114.9|6119.4|6118.4|6119.7|6118.7|6115.2|6114.2|196
1662465900000|2022-09-06 12:05:00|6119.7|6118.7|6121.7|6120.7|6122.2|6121.2|6115.7|6114.7|215
1662466200000|2022-09-06 12:10:00|6120.9|6119.9|6119.7|6118.7|6121.7|6120.7|6116.7|6115.7|126
1662466500000|2022-09-06 12:15:00|6119.9|6118.9|6114.2|6113.2|6120.2|6119.2|6113.4|6112.4|156
1662466800000|2022-09-06 12:20:00|6113.9|6112.9|6111.9|6110.9|6116.2|6115.2|6111.2|6110.2|241
1662467100000|2022-09-06 12:25:00|6112.2|6111.2|6108.2|6107.2|6114.9|6113.9|6107.7|6106.7|220
1662467400000|2022-09-06 12:30:00|6108.4|6107.4|6109.2|6108.2|6113.2|6112.2|6105.9|6104.9|269
1662467700000|2022-09-06 12:35:00|6109.4|6108.4|6114.9|6113.9|6116.2|6115.2|6108.2|6107.2|265
1662468000000|2022-09-06 12:40:00|6115.2|6114.2|6117.2|6116.2|6119.2|6118.2|6114.4|6113.4|522
1662468300000|2022-09-06 12:45:00|6117.4|6116.4|6118.7|6117.7|6119.4|6118.4|6113.7|6112.7|272
1662468600000|2022-09-06 12:50:00|6118.9|6117.9|6125.2|6124.2|6125.4|6124.4|6118.2|6117.2|382
1662468900000|2022-09-06 12:55:00|6124.9|6123.9|6123.2|6122.2|6126.9|6125.9|6123.2|6122.2|242
1662469200000|2022-09-06 13:00:00|6123.9|6122.9|6123.2|6122.2|6129.7|6128.7|6121.7|6120.7|403
1662469500000|2022-09-06 13:05:00|6123.4|6122.4|6120.7|6119.7|6125.2|6124.2|6117.2|6116.2|294
1662469800000|2022-09-06 13:10:00|6120.4|6119.4|6122.7|6121.7|6123.2|6122.2|6118.7|6117.7|240
1662470100000|2022-09-06 13:15:00|6122.4|6121.4|6128.2|6127.2|6128.2|6127.2|6121.2|6120.2|188
1662470400000|2022-09-06 13:20:00|6127.9|6126.9|6124.9|6123.9|6128.7|6127.7|6122.9|6121.9|358
1662470700000|2022-09-06 13:25:00|6124.7|6123.7|6112.9|6111.9|6124.9|6123.9|6111.7|6110.7|416
1662471000000|2022-09-06 13:30:00|6113.7|6112.7|6117.9|6116.9|6123.9|6122.9|6113.2|6112.2|925
1662471300000|2022-09-06 13:35:00|6116.9|6115.9|6103.9|6102.9|6125.4|6124.4|6103.4|6102.4|484
1662471600000|2022-09-06 13:40:00|6103.7|6102.7|6103.7|6102.7|6109.9|6108.9|6101.9|6100.9|491
1662471900000|2022-09-06 13:45:00|6103.4|6102.4|6096.7|6095.7|6105.9|6104.9|6095.9|6094.9|591
1662472200000|2022-09-06 13:50:00|6096.4|6095.4|6083.2|6082.2|6098.9|6097.9|6082.4|6081.4|944
1662472500000|2022-09-06 13:55:00|6082.7|6081.7|6093.7|6092.7|6094.2|6093.2|6079.9|6078.9|682
1662472800000|2022-09-06 14:00:00|6090.4|6089.4|6072.2|6071.2|6093.7|6092.7|6067.2|6066.2|950
1662473100000|2022-09-06 14:05:00|6071.9|6070.9|6065.7|6064.7|6073.4|6072.4|6062.7|6061.7|939
1662473400000|2022-09-06 14:10:00|6065.6|6064.6|6070.3|6069.3|6070.8|6069.8|6060.1|6059.1|772
1662473700000|2022-09-06 14:15:00|6070.1|6069.1|6073.8|6072.8|6075.3|6074.3|6063.8|6062.8|452
1662474000000|2022-09-06 14:20:00|6074.1|6073.1|6066.1|6065.1|6074.3|6073.3|6060.6|6059.6|575
1662474300000|2022-09-06 14:25:00|6066.3|6065.3|6082.8|6081.8|6085.3|6084.3|6064.1|6063.1|760
1662474600000|2022-09-06 14:30:00|6083.3|6082.3|6087.1|6086.1|6087.3|6086.3|6077.6|6076.6|479
1662474900000|2022-09-06 14:35:00|6087.3|6086.3|6097.1|6096.1|6098.1|6097.1|6081.1|6080.1|526
1662475200000|2022-09-06 14:40:00|6097.3|6096.3|6105.1|6104.1|6107.1|6106.1|6097.3|6096.3|770
1662475500000|2022-09-06 14:45:00|6104.8|6103.8|6106.6|6105.6|6110.6|6109.6|6101.6|6100.6|572
1662475800000|2022-09-06 14:50:00|6107.1|6106.1|6113.3|6112.3|6119.8|6118.8|6106.6|6105.6|621
1662476100000|2022-09-06 14:55:00|6113.6|6112.6|6121.3|6120.3|6127.1|6126.1|6113.1|6112.1|755
1662476400000|2022-09-06 15:00:00|6121.6|6120.6|6117.1|6116.1|6121.6|6120.6|6114.8|6113.8|528
1662476700000|2022-09-06 15:05:00|6116.8|6115.8|6121.6|6120.6|6126.1|6125.1|6113.1|6112.1|756
1662477000000|2022-09-06 15:10:00|6121.3|6120.3|6111.8|6110.8|6122.6|6121.6|6111.1|6110.1|564
1662477300000|2022-09-06 15:15:00|6112.1|6111.1|6110.1|6109.1|6113.6|6112.6|6105.1|6104.1|494
1662477600000|2022-09-06 15:20:00|6109.8|6108.8|6112.6|6111.6|6115.3|6114.3|6107.8|6106.8|685
1662477900000|2022-09-06 15:25:00|6112.3|6111.3|6101.8|6100.8|6115.3|6114.3|6101.6|6100.6|1258
1662478200000|2022-09-06 15:30:00|6102.3|6100.3|6105.3|6103.3|6117.3|6115.3|6100.1|6098.1|2706
1662478500000|2022-09-06 15:35:00|6105.1|6103.1|6100.1|6098.1|6110.1|6108.1|6095.8|6093.8|1277
1662478800000|2022-09-06 15:40:00|6099.8|6097.8|6103.6|6101.6|6111.3|6109.3|6096.3|6094.3|360
1662479100000|2022-09-06 15:45:00|6103.3|6101.3|6097.6|6095.6|6110.1|6108.1|6095.6|6093.6|344
1662479400000|2022-09-06 15:50:00|6097.3|6095.3|6109.8|6107.8|6111.3|6109.3|6096.3|6094.3|135
1662479700000|2022-09-06 15:55:00|6109.6|6107.6|6106.3|6104.3|6112.6|6110.6|6106.1|6104.1|168
1662480000000|2022-09-06 16:00:00|6105.8|6103.8|6106.8|6104.8|6110.8|6108.8|6103.1|6101.1|232
1662480300000|2022-09-06 16:05:00|6107.1|6105.1|6094.3|6092.3|6111.3|6109.3|6092.8|6090.8|285
1662480600000|2022-09-06 16:10:00|6094.6|6092.6|6089.3|6087.3|6095.8|6093.8|6087.6|6085.6|153
1662480900000|2022-09-06 16:15:00|6089.1|6087.1|6081.3|6079.3|6090.3|6088.3|6078.8|6076.8|256
1662481200000|2022-09-06 16:20:00|6081.6|6079.6|6076.1|6074.1|6084.1|6082.1|6074.3|6072.3|142
1662481500000|2022-09-06 16:25:00|6075.8|6073.8|6082.8|6080.8|6083.8|6081.8|6072.3|6070.3|536
1662481800000|2022-09-06 16:30:00|6083.3|6081.3|6080.1|6078.1|6085.8|6083.8|6079.3|6077.3|146
1662482100000|2022-09-06 16:35:00|6080.3|6078.3|6082.8|6080.8|6085.8|6083.8|6079.6|6077.6|72
1662482400000|2022-09-06 16:40:00|6082.6|6080.6|6092.1|6090.1|6092.1|6090.1|6077.3|6075.3|179
1662482700000|2022-09-06 16:45:00|6091.8|6089.8|6094.1|6092.1|6094.1|6092.1|6087.8|6085.8|189
1662483000000|2022-09-06 16:50:00|6094.3|6092.3|6092.6|6090.6|6095.6|6093.6|6087.1|6085.1|103
1662483300000|2022-09-06 16:55:00|6092.8|6090.8|6092.3|6090.3|6096.8|6094.8|6090.3|6088.3|118
1662483600000|2022-09-06 17:00:00|6092.1|6090.1|6084.3|6082.3|6092.8|6090.8|6081.8|6079.8|118
1662483900000|2022-09-06 17:05:00|6084.6|6082.6|6070.8|6068.8|6084.6|6082.6|6070.8|6068.8|111
1662484200000|2022-09-06 17:10:00|6071.3|6069.3|6066.8|6064.8|6074.1|6072.1|6066.1|6064.1|111
1662484500000|2022-09-06 17:15:00|6066.6|6064.6|6069.8|6067.8|6071.3|6069.3|6064.1|6062.1|110
1662484800000|2022-09-06 17:20:00|6069.6|6067.6|6070.3|6068.3|6072.3|6070.3|6067.8|6065.8|84
1662485100000|2022-09-06 17:25:00|6070.1|6068.1|6068.6|6066.6|6071.8|6069.8|6067.3|6065.3|80
1662485400000|2022-09-06 17:30:00|6068.8|6066.8|6076.8|6074.8|6080.3|6078.3|6067.3|6065.3|100
1662485700000|2022-09-06 17:35:00|6076.6|6074.6|6078.3|6076.3|6079.3|6077.3|6072.6|6070.6|40
1662486000000|2022-09-06 17:40:00|6078.6|6076.6|6073.6|6071.6|6078.6|6076.6|6068.8|6066.8|50
1662486300000|2022-09-06 17:45:00|6073.8|6071.8|6066.3|6064.3|6075.3|6073.3|6066.1|6064.1|75
1662486600000|2022-09-06 17:50:00|6066.6|6064.6|6069.1|6067.1|6070.3|6068.3|6064.3|6062.3|168
1662486900000|2022-09-06 17:55:00|6069.3|6067.3|6078.6|6076.6|6079.3|6077.3|6069.1|6067.1|160
1662487200000|2022-09-06 18:00:00|6078.3|6076.3|6080.8|6078.8|6082.8|6080.8|6076.8|6074.8|118
1662487500000|2022-09-06 18:05:00|6081.1|6079.1|6081.6|6079.6|6083.6|6081.6|6076.8|6074.8|64
1662487800000|2022-09-06 18:10:00|6081.8|6079.8|6090.3|6088.3|6093.3|6091.3|6081.6|6079.6|204
1662488100000|2022-09-06 18:15:00|6090.6|6088.6|6090.3|6088.3|6093.3|6091.3|6087.8|6085.8|118
1662488400000|2022-09-06 18:20:00|6090.1|6088.1|6087.6|6085.6|6091.3|6089.3|6084.8|6082.8|76
1662488700000|2022-09-06 18:25:00|6087.8|6085.8|6083.8|6081.8|6087.8|6085.8|6081.8|6079.8|45
1662489000000|2022-09-06 18:30:00|6084.1|6082.1|6080.8|6078.8|6086.3|6084.3|6076.3|6074.3|127
1662489300000|2022-09-06 18:35:00|6080.6|6078.6|6082.3|6080.3|6086.6|6084.6|6078.3|6076.3|50
1662489600000|2022-09-06 18:40:00|6082.6|6080.6|6077.3|6075.3|6082.6|6080.6|6076.1|6074.1|33
1662489900000|2022-09-06 18:45:00|6077.1|6075.1|6079.6|6077.6|6079.8|6077.8|6074.3|6072.3|45
1662490200000|2022-09-06 18:50:00|6079.3|6077.3|6076.3|6074.3|6079.6|6077.6|6070.8|6068.8|88
1662490500000|2022-09-06 18:55:00|6076.6|6074.6|6072.6|6070.6|6080.8|6078.8|6071.3|6069.3|97
1662490800000|2022-09-06 19:00:00|6072.3|6070.3|6070.8|6068.8|6074.8|6072.8|6068.8|6066.8|76
1662491100000|2022-09-06 19:05:00|6071.1|6069.1|6080.8|6078.8|6080.8|6078.8|6070.8|6068.8|39
1662491400000|2022-09-06 19:10:00|6081.1|6079.1|6079.8|6077.8|6085.3|6083.3|6078.6|6076.6|69
1662491700000|2022-09-06 19:15:00|6079.6|6077.6|6078.8|6076.8|6087.3|6085.3|6078.6|6076.6|114
1662492000000|2022-09-06 19:20:00|6078.6|6076.6|6075.8|6073.8|6080.3|6078.3|6069.1|6067.1|229
1662492300000|2022-09-06 19:25:00|6075.6|6073.6|6073.8|6071.8|6078.3|6076.3|6073.3|6071.3|106
1662492600000|2022-09-06 19:30:00|6073.6|6071.6|6067.3|6065.3|6073.6|6071.6|6063.1|6061.1|122
1662492900000|2022-09-06 19:35:00|6067.1|6065.1|6068.3|6066.3|6071.3|6069.3|6065.6|6063.6|147
1662493200000|2022-09-06 19:40:00|6068.1|6066.1|6080.8|6078.8|6081.3|6079.3|6067.8|6065.8|87
1662493500000|2022-09-06 19:45:00|6080.6|6078.6|6076.3|6074.3|6082.1|6080.1|6070.8|6068.8|234
1662493800000|2022-09-06 19:50:00|6076.6|6074.6|6070.8|6068.8|6076.6|6074.6|6069.1|6067.1|200
1662494100000|2022-09-06 19:55:00|6070.6|6068.6|6072.8|6070.8|6074.8|6072.8|6067.3|6065.3|284
1662494400000|2022-09-06 20:00:00|6075.8|6071.8|6070.6|6066.6|6076.1|6072.1|6068.3|6064.3|0
1662494700000|2022-09-06 20:05:00|6070.9|6066.9|6067.5|6063.5|6071.3|6067.3|6067.1|6063.1|0
1662495000000|2022-09-06 20:10:00|6067.8|6063.8|6069.1|6065.1|6070.9|6066.9|6067.1|6063.1|0
1662495300000|2022-09-06 20:15:00|6068.7|6064.7|6073|6069|6073|6069|6067.9|6063.9|0
1662495600000|2022-09-06 20:20:00|6072.8|6068.8|6070.7|6066.7|6073.7|6069.7|6070.7|6066.7|0
1662495900000|2022-09-06 20:25:00|6070.3|6066.3|6068.3|6064.3|6070.6|6066.6|6067.5|6063.5|0
1662496200000|2022-09-06 20:30:00|6067.8|6063.8|6068|6064|6068.1|6064.1|6066.5|6062.5|0
1662496500000|2022-09-06 20:35:00|6067.8|6063.8|6068.4|6064.4|6069.2|6065.2|6067.7|6063.7|0
1662496800000|2022-09-06 20:40:00|6068.7|6064.7|6071.9|6067.9|6071.9|6067.9|6068.4|6064.4|0
1662497100000|2022-09-06 20:45:00|6071.5|6067.5|6072.7|6068.7|6072.7|6068.7|6070.8|6066.8|0
1662497400000|2022-09-06 20:50:00|6072.8|6068.8|6070.9|6066.9|6073.1|6069.1|6070.5|6066.5|0
1662497700000|2022-09-06 20:55:00|6071|6067|6073.5|6069.5|6074.3|6070.3|6070.9|6066.9|0
1662498000000|2022-09-06 21:00:00|6073.8|6069.8|6073.5|6069.5|6074.4|6070.4|6073.1|6069.1|0
1662498300000|2022-09-06 21:05:00|6073.7|6069.7|6072.6|6068.6|6073.7|6069.7|6072.4|6068.4|0
1662498600000|2022-09-06 21:10:00|6072.4|6068.4|6072.3|6068.3|6072.6|6068.6|6071.8|6067.8|0
1662498900000|2022-09-06 21:15:00|6072|6068|6072.9|6068.9|6072.9|6068.9|6072|6068|0
1662499200000|2022-09-06 21:20:00|6072.8|6068.8|6071.3|6067.3|6072.9|6068.9|6071.1|6067.1|0
1662499500000|2022-09-06 21:25:00|6072.2|6068.2|6072|6068|6072.3|6068.3|6071.8|6067.8|0
1662499800000|2022-09-06 21:30:00|6071.8|6067.8|6071.8|6067.8|6071.8|6067.8|6071.8|6067.8|0
1662500100000|2022-09-06 21:35:00|6072|6068|6071.8|6067.8|6072.2|6068.2|6071.7|6067.7|0
1662500400000|2022-09-06 21:40:00|6072|6068|6071.8|6067.8|6072|6068|6071.8|6067.8|0
1662500700000|2022-09-06 21:45:00|6071.5|6067.5|6071.1|6067.1|6071.5|6067.5|6071.1|6067.1|0
1662501000000|2022-09-06 21:50:00|6071.3|6067.3|6071.5|6067.5|6071.5|6067.5|6071.3|6067.3|0
1662501300000|2022-09-06 21:55:00|6071.8|6067.8|6071.8|6067.8|6072|6068|6071.7|6067.7|0
1662501600000|2022-09-06 22:00:00|6072|6068|6073.8|6069.8|6073.8|6069.8|6069.7|6065.7|0
1662501900000|2022-09-06 22:05:00|6073.9|6069.9|6073.9|6069.9|6074.3|6070.3|6071.5|6067.5|0
1662502200000|2022-09-06 22:10:00|6074.3|6070.3|6077|6073|6078.2|6074.2|6074.3|6070.3|0
1662502500000|2022-09-06 22:15:00|6077.3|6073.3|6077.3|6073.3|6077.3|6073.3|6074.4|6070.4|0
1662502800000|2022-09-06 22:20:00|6077.2|6073.2|6075.4|6071.4|6077.3|6073.3|6075.4|6071.4|0
1662503100000|2022-09-06 22:25:00|6075.2|6071.2|6076.6|6072.6|6076.6|6072.6|6075.1|6071.1|0
1662503400000|2022-09-06 22:30:00|6076.8|6072.8|6074.7|6070.7|6077.9|6073.9|6074.7|6070.7|0
1662503700000|2022-09-06 22:35:00|6074.5|6070.5|6074.4|6070.4|6075.2|6071.2|6073.1|6069.1|0
1662504000000|2022-09-06 22:40:00|6074|6070|6075.4|6071.4|6075.8|6071.8|6073.9|6069.9|0
1662504300000|2022-09-06 22:45:00|6074.7|6070.7|6076.7|6072.7|6076.7|6072.7|6074.4|6070.4|0
1662504600000|2022-09-06 22:50:00|6076.5|6072.5|6075.2|6071.2|6077.1|6073.1|6073.9|6069.9|0
1662504900000|2022-09-06 22:55:00|6075.3|6071.3|6075.2|6071.2|6076.7|6072.7|6075.2|6071.2|0
1662505200000|2022-09-06 23:00:00|6075.1|6071.1|6073.6|6069.6|6076.5|6072.5|6073.6|6069.6|0
1662505500000|2022-09-06 23:05:00|6073.4|6069.4|6068.8|6064.8|6073.9|6069.9|6068.1|6064.1|0
1662505800000|2022-09-06 23:10:00|6069|6065|6068.8|6064.8|6069|6065|6066.9|6062.9|0
1662506100000|2022-09-06 23:15:00|6068.3|6065.3|6069.2|6066.2|6070.7|6067.7|6068.3|6065.3|0
1662506400000|2022-09-06 23:20:00|6069.5|6066.5|6071.7|6068.7|6071.8|6068.8|6069.2|6066.2|0
1662506700000|2022-09-06 23:25:00|6071.8|6068.8|6069.6|6066.6|6072.7|6069.7|6069.6|6066.6|0
1662507000000|2022-09-06 23:30:00|6069.9|6066.9|6071.1|6068.1|6073|6070|6069.5|6066.5|0
1662507300000|2022-09-06 23:35:00|6071.4|6068.4|6071.8|6068.8|6073|6070|6071.1|6068.1|0
1662507600000|2022-09-06 23:40:00|6071.4|6068.4|6073.3|6070.3|6074.6|6071.6|6071.4|6068.4|0
1662507900000|2022-09-06 23:45:00|6073|6070|6070.8|6067.8|6073.3|6070.3|6069.1|6066.1|0
1662508200000|2022-09-06 23:50:00|6070.7|6067.7|6069|6066|6071.4|6068.4|6068|6065|0
1662508500000|2022-09-06 23:55:00|6068.7|6065.7|6068.7|6065.7|6070.3|6067.3|6067.5|6064.5|0
1662508800000|2022-09-07 00:00:00|6068.2|6065.2|6067.1|6064.1|6070.6|6067.6|6060.8|6057.8|0
1662509100000|2022-09-07 00:05:00|6066.9|6063.9|6071.3|6068.3|6071.6|6068.6|6065.8|6062.8|0
1662509400000|2022-09-07 00:10:00|6070.9|6067.9|6067.2|6064.2|6070.9|6067.9|6064.4|6061.4|0
1662509700000|2022-09-07 00:15:00|6067|6064|6045.5|6042.5|6067|6064|6044.5|6041.5|0
1662510000000|2022-09-07 00:20:00|6046.4|6043.4|6034.5|6031.5|6046.4|6043.4|6030.8|6027.8|0
1662510300000|2022-09-07 00:25:00|6032.8|6029.8|6035.1|6032.1|6035.1|6032.1|6032.3|6029.3|0
1662510600000|2022-09-07 00:30:00|6033.4|6030.4|6031.7|6028.7|6038.6|6035.6|6029|6026|0
1662510900000|2022-09-07 00:35:00|6032.5|6029.5|6032.1|6029.1|6034.3|6031.3|6028.2|6025.2|0
1662511200000|2022-09-07 00:40:00|6030.4|6027.4|6027.1|6024.1|6031.3|6028.3|6027.1|6024.1|0
1662511500000|2022-09-07 00:45:00|6028.8|6025.8|6028.7|6025.7|6030.4|6027.4|6025.3|6022.3|0
1662511800000|2022-09-07 00:50:00|6030.4|6027.4|6032.3|6029.3|6034|6031|6028.7|6025.7|0
1662512100000|2022-09-07 00:55:00|6030.6|6027.6|6032.3|6029.3|6035.8|6032.8|6028.8|6025.8|0
1662512400000|2022-09-07 01:00:00|6030.6|6027.6|6023.6|6020.6|6032.3|6029.3|6023.6|6020.6|0
1662512700000|2022-09-07 01:05:00|6025.3|6022.3|6026.2|6023.2|6027.9|6024.9|6023.6|6020.6|0
1662513000000|2022-09-07 01:10:00|6026.1|6023.1|6028|6025|6029.7|6026.7|6024.5|6021.5|0
1662513300000|2022-09-07 01:15:00|6029.7|6026.7|6028.4|6025.4|6031.4|6028.4|6024.5|6021.5|0
1662513600000|2022-09-07 01:20:00|6030.1|6027.1|6026.8|6023.8|6031.9|6028.9|6026.7|6023.7|0
1662513900000|2022-09-07 01:25:00|6026.7|6023.7|6030.2|6027.2|6032|6029|6025|6022|0
1662514200000|2022-09-07 01:30:00|6031.1|6028.1|6033.7|6030.7|6033.7|6030.7|6026.7|6023.7|0
1662514500000|2022-09-07 01:35:00|6033.6|6030.6|6034.5|6031.5|6035.4|6032.4|6028.5|6025.5|0
1662514800000|2022-09-07 01:40:00|6035.4|6032.4|6033.6|6030.6|6035.4|6032.4|6033.6|6030.6|0
1662515100000|2022-09-07 01:45:00|6031.9|6028.9|6037.3|6034.3|6037.3|6034.3|6031.9|6028.9|0
1662515400000|2022-09-07 01:50:00|6037.2|6034.2|6038.8|6035.8|6040.5|6037.5|6037|6034|0
1662515700000|2022-09-07 01:55:00|6037.1|6034.1|6037.1|6034.1|6037.1|6034.1|6035.4|6032.4|0
1662516000000|2022-09-07 02:00:00|6035.4|6032.4|6037.1|6034.1|6037.1|6034.1|6035.4|6032.4|0
1662516300000|2022-09-07 02:05:00|6035.4|6032.4|6037.1|6034.1|6037.2|6034.2|6035.4|6032.4|0
1662516600000|2022-09-07 02:10:00|6035.4|6032.4|6033.7|6030.7|6037.1|6034.1|6031.9|6028.9|0
1662516900000|2022-09-07 02:15:00|6033.6|6030.6|6031.9|6028.9|6033.7|6030.7|6031.9|6028.9|0
1662517200000|2022-09-07 02:20:00|6032.8|6029.8|6035.3|6032.3|6035.4|6032.4|6031.9|6028.9|0
1662517500000|2022-09-07 02:25:00|6033.6|6030.6|6040.6|6037.6|6040.6|6037.6|6033.6|6030.6|0
1662517800000|2022-09-07 02:30:00|6040.7|6037.7|6043.2|6040.2|6044.1|6041.1|6040.7|6037.7|0
1662518100000|2022-09-07 02:35:00|6043.3|6040.3|6039|6036|6045.8|6042.8|6037.3|6034.3|0
1662518400000|2022-09-07 02:40:00|6039.1|6036.1|6039|6036|6039.1|6036.1|6039|6036|0
1662518700000|2022-09-07 02:45:00|6037.3|6034.3|6039|6036|6039.1|6036.1|6037.3|6034.3|0
1662519000000|2022-09-07 02:50:00|6039.1|6036.1|6033.8|6030.8|6040.8|6037.8|6033.8|6030.8|0
1662519300000|2022-09-07 02:55:00|6035.5|6032.5|6033.7|6030.7|6035.5|6032.5|6033.7|6030.7|0
1662519600000|2022-09-07 03:00:00|6035.4|6032.4|6033.7|6030.7|6035.4|6032.4|6032|6029|0
1662519900000|2022-09-07 03:05:00|6032.8|6029.8|6030.2|6027.2|6033.7|6030.7|6030.2|6027.2|0
1662520200000|2022-09-07 03:10:00|6029.3|6026.3|6030.2|6027.2|6030.2|6027.2|6027.6|6024.6|0
1662520500000|2022-09-07 03:15:00|6028.5|6025.5|6026.6|6023.6|6030.2|6027.2|6026.6|6023.6|0
1662520800000|2022-09-07 03:20:00|6028.3|6025.3|6028.4|6025.4|6028.4|6025.4|6026.6|6023.6|0
1662521100000|2022-09-07 03:25:00|6028.3|6025.3|6032|6029|6032|6029|6026.6|6023.6|0
1662521400000|2022-09-07 03:30:00|6030.3|6027.3|6028.6|6025.6|6030.3|6027.3|6027.7|6024.7|0
1662521700000|2022-09-07 03:35:00|6028.5|6025.5|6025.2|6022.2|6028.6|6025.6|6025.1|6022.1|0
1662522000000|2022-09-07 03:40:00|6026.9|6023.9|6027|6024|6027|6024|6025.2|6022.2|0
1662522300000|2022-09-07 03:45:00|6027.9|6024.9|6028.7|6025.7|6028.8|6025.8|6027|6024|0
1662522600000|2022-09-07 03:50:00|6027|6024|6032.3|6029.3|6034|6031|6027|6024|0
1662522900000|2022-09-07 03:55:00|6032.2|6029.2|6032.6|6029.6|6032.7|6029.7|6032.2|6029.2|0
1662523200000|2022-09-07 04:00:00|6032.7|6029.7|6028.8|6025.8|6032.7|6029.7|6028.8|6025.8|0
1662523500000|2022-09-07 04:05:00|6028.7|6025.7|6028.8|6025.8|6028.8|6025.8|6028.7|6025.7|0
1662523800000|2022-09-07 04:10:00|6030.5|6027.5|6027.1|6024.1|6030.5|6027.5|6027.1|6024.1|0
1662524100000|2022-09-07 04:15:00|6027.2|6024.2|6027.3|6024.3|6029|6026|6027.2|6024.2|0
1662524400000|2022-09-07 04:20:00|6025.6|6022.6|6025.6|6022.6|6027.3|6024.3|6025.6|6022.6|0
1662524700000|2022-09-07 04:25:00|6027.3|6024.3|6027.3|6024.3|6027.3|6024.3|6025.6|6022.6|0
1662525000000|2022-09-07 04:30:00|6027.4|6024.4|6032.8|6029.8|6034.6|6031.6|6027.3|6024.3|0
1662525300000|2022-09-07 04:35:00|6032.9|6029.9|6036.3|6033.3|6038|6035|6032.9|6029.9|0
1662525600000|2022-09-07 04:40:00|6034.6|6031.6|6035.4|6032.4|6036.3|6033.3|6034.5|6031.5|0
1662525900000|2022-09-07 04:45:00|6034.6|6031.6|6038.5|6035.5|6038.5|6035.5|6034.6|6031.6|0
1662526200000|2022-09-07 04:50:00|6037.6|6034.6|6043.8|6040.8|6043.9|6040.9|6037.6|6034.6|0
1662526500000|2022-09-07 04:55:00|6043.9|6040.9|6042.1|6039.1|6045.6|6042.6|6042|6039|0
1662526800000|2022-09-07 05:00:00|6042.9|6039.9|6041.2|6038.2|6043.8|6040.8|6040.3|6037.3|0
1662527100000|2022-09-07 05:05:00|6042|6039|6047.7|6044.7|6047.7|6044.7|6041.1|6038.1|0
1662527400000|2022-09-07 05:10:00|6047.8|6044.8|6047.8|6044.8|6049.5|6046.5|6046.1|6043.1|0
1662527700000|2022-09-07 05:15:00|6049.5|6046.5|6050.9|6047.9|6050.9|6047.9|6047.8|6044.8|0
1662528000000|2022-09-07 05:20:00|6051|6048|6051.1|6048.1|6051.2|6048.2|6049.2|6046.2|0
1662528300000|2022-09-07 05:25:00|6050.8|6047.8|6047.2|6044.2|6050.8|6047.8|6046.4|6043.4|0
1662528600000|2022-09-07 05:30:00|6047.3|6044.3|6043.9|6040.9|6049.2|6046.2|6043.9|6040.9|0
1662528900000|2022-09-07 05:35:00|6044.8|6041.8|6043|6040|6044.9|6041.9|6043|6040|0
1662529200000|2022-09-07 05:40:00|6044.7|6041.7|6044.9|6041.9|6044.9|6041.9|6043|6040|0
1662529500000|2022-09-07 05:45:00|6046.6|6043.6|6047|6044|6050.4|6047.4|6046.6|6043.6|0
1662529800000|2022-09-07 05:50:00|6046.9|6043.9|6043.6|6040.6|6047|6044|6041.8|6038.8|0
1662530100000|2022-09-07 05:55:00|6045.3|6042.3|6043.8|6040.8|6048.3|6045.3|6043.8|6040.8|0
1662530400000|2022-09-07 06:00:00|6045.5|6042.5|6034.6|6032.6|6047.6|6045.6|6033.1|6031.1|510
1662530700000|2022-09-07 06:05:00|6034.3|6032.3|6037.8|6035.8|6038.1|6036.1|6033.3|6031.3|192
1662531000000|2022-09-07 06:10:00|6037.6|6035.6|6047.3|6045.3|6047.8|6045.8|6035.8|6033.8|112
1662531300000|2022-09-07 06:15:00|6047.1|6045.1|6049.8|6047.8|6051.1|6049.1|6043.3|6041.3|102
1662531600000|2022-09-07 06:20:00|6050.1|6048.1|6057.3|6055.3|6059.1|6057.1|6049.8|6047.8|92
1662531900000|2022-09-07 06:25:00|6057.1|6055.1|6051.8|6049.8|6057.3|6055.3|6051.3|6049.3|79
1662532200000|2022-09-07 06:30:00|6053.1|6051.1|6052.3|6050.3|6055.6|6053.6|6048.3|6046.3|181
1662532500000|2022-09-07 06:35:00|6052.6|6050.6|6053.6|6051.6|6054.3|6052.3|6050.6|6048.6|22
1662532800000|2022-09-07 06:40:00|6053.8|6051.8|6055.6|6053.6|6057.6|6055.6|6053.8|6051.8|43
1662533100000|2022-09-07 06:45:00|6055.3|6053.3|6058.8|6056.8|6061.3|6059.3|6054.6|6052.6|44
1662533400000|2022-09-07 06:50:00|6058.6|6056.6|6056.8|6054.8|6060.3|6058.3|6056.8|6054.8|87
1662533700000|2022-09-07 06:55:00|6057.3|6055.3|6052.1|6050.1|6058.6|6056.6|6050.3|6048.3|200
1662534000000|2022-09-07 07:00:00|6051.6|6050.6|6057.3|6056.3|6066.8|6065.8|6051.6|6050.6|1621
1662534300000|2022-09-07 07:05:00|6057.6|6056.6|6056.6|6055.6|6070.3|6069.3|6056.6|6055.6|1146
1662534600000|2022-09-07 07:10:00|6058.8|6057.8|6052.6|6051.6|6064.8|6063.8|6051.1|6050.1|762
1662534900000|2022-09-07 07:15:00|6052.8|6051.8|6059.3|6058.3|6063.6|6062.6|6051.6|6050.6|495
1662535200000|2022-09-07 07:20:00|6059.1|6058.1|6056.3|6055.3|6071.1|6070.1|6055.3|6054.3|556
1662535500000|2022-09-07 07:25:00|6056.6|6055.6|6053.6|6052.6|6058.1|6057.1|6048.8|6047.8|540
1662535800000|2022-09-07 07:30:00|6053.1|6052.1|6062.8|6061.8|6062.8|6061.8|6044.8|6043.8|590
1662536100000|2022-09-07 07:35:00|6062.6|6061.6|6066.3|6065.3|6070.1|6069.1|6060.1|6059.1|458
1662536400000|2022-09-07 07:40:00|6065.8|6064.8|6070.3|6069.3|6071.6|6070.6|6064.8|6063.8|451
1662536700000|2022-09-07 07:45:00|6070.6|6069.6|6079.8|6078.8|6081.8|6080.8|6070.6|6069.6|404
1662537000000|2022-09-07 07:50:00|6079.3|6078.3|6073.1|6072.1|6079.3|6078.3|6069.6|6068.6|411
1662537300000|2022-09-07 07:55:00|6073.3|6072.3|6079.8|6078.8|6080.3|6079.3|6071.6|6070.6|315
1662537600000|2022-09-07 08:00:00|6079.6|6078.6|6094.1|6093.1|6094.1|6093.1|6073.3|6072.3|588
1662537900000|2022-09-07 08:05:00|6094.3|6093.3|6096.3|6095.3|6099.3|6098.3|6090.1|6089.1|549
1662538200000|2022-09-07 08:10:00|6096.1|6095.1|6085.8|6084.8|6096.3|6095.3|6084.3|6083.3|563
1662538500000|2022-09-07 08:15:00|6086.1|6085.1|6089.3|6088.3|6090.3|6089.3|6083.3|6082.3|428
1662538800000|2022-09-07 08:20:00|6089.6|6088.6|6088.1|6087.1|6091.3|6090.3|6082.8|6081.8|176
1662539100000|2022-09-07 08:25:00|6087.8|6086.8|6084.1|6083.1|6090.1|6089.1|6082.3|6081.3|203
1662539400000|2022-09-07 08:30:00|6083.8|6082.8|6084.3|6083.3|6087.3|6086.3|6082.1|6081.1|215
1662539700000|2022-09-07 08:35:00|6084.6|6083.6|6082.1|6081.1|6086.8|6085.8|6081.6|6080.6|174
1662540000000|2022-09-07 08:40:00|6081.8|6080.8|6082.8|6081.8|6083.1|6082.1|6078.3|6077.3|234
1662540300000|2022-09-07 08:45:00|6083.1|6082.1|6089.1|6088.1|6089.3|6088.3|6082.3|6081.3|186
1662540600000|2022-09-07 08:50:00|6088.8|6087.8|6089.3|6088.3|6090.8|6089.8|6080.6|6079.6|305
1662540900000|2022-09-07 08:55:00|6089.1|6088.1|6092.1|6091.1|6094.1|6093.1|6087.8|6086.8|242
1662541200000|2022-09-07 09:00:00|6091.8|6090.8|6074.3|6073.3|6092.6|6091.6|6072.8|6071.8|632
1662541500000|2022-09-07 09:05:00|6074.1|6073.1|6071.3|6070.3|6078.1|6077.1|6071.3|6070.3|468
1662541800000|2022-09-07 09:10:00|6071.1|6070.1|6076.6|6075.6|6078.6|6077.6|6071.1|6070.1|240
1662542100000|2022-09-07 09:15:00|6076.3|6075.3|6082.1|6081.1|6084.8|6083.8|6076.3|6075.3|255
1662542400000|2022-09-07 09:20:00|6082.3|6081.3|6075.8|6074.8|6083.3|6082.3|6075.3|6074.3|292
1662542700000|2022-09-07 09:25:00|6075.6|6074.6|6077.6|6076.6|6080.1|6079.1|6073.1|6072.1|211
1662543000000|2022-09-07 09:30:00|6077.3|6076.3|6079.6|6078.6|6079.6|6078.6|6074.1|6073.1|180
1662543300000|2022-09-07 09:35:00|6079.3|6078.3|6077.1|6076.1|6086.1|6085.1|6077.1|6076.1|204
1662543600000|2022-09-07 09:40:00|6076.8|6075.8|6082.1|6081.1|6084.6|6083.6|6075.8|6074.8|302
1662543900000|2022-09-07 09:45:00|6081.8|6080.8|6085.3|6084.3|6086.6|6085.6|6076.8|6075.8|259
1662544200000|2022-09-07 09:50:00|6085.6|6084.6|6080.8|6079.8|6085.6|6084.6|6078.6|6077.6|106
1662544500000|2022-09-07 09:55:00|6081.1|6080.1|6084.8|6083.8|6087.1|6086.1|6081.1|6080.1|194
1662544800000|2022-09-07 10:00:00|6084.6|6083.6|6079.3|6078.3|6086.1|6085.1|6079.1|6078.1|277
1662545100000|2022-09-07 10:05:00|6079.6|6078.6|6079.3|6078.3|6083.8|6082.8|6079.1|6078.1|313
1662545400000|2022-09-07 10:10:00|6079.1|6078.1|6078.1|6077.1|6081.1|6080.1|6076.1|6075.1|206
1662545700000|2022-09-07 10:15:00|6078.3|6077.3|6076.3|6075.3|6079.6|6078.6|6069.3|6068.3|492
1662546000000|2022-09-07 10:20:00|6076.6|6075.6|6081.8|6080.8|6083.1|6082.1|6074.6|6073.6|296
1662546300000|2022-09-07 10:25:00|6082.1|6081.1|6086.1|6085.1|6086.8|6085.8|6080.1|6079.1|210
1662546600000|2022-09-07 10:30:00|6086.3|6085.3|6079.8|6078.8|6088.1|6087.1|6079.3|6078.3|354
1662546900000|2022-09-07 10:35:00|6079.6|6078.6|6083.1|6082.1|6086.3|6085.3|6079.3|6078.3|293
1662547200000|2022-09-07 10:40:00|6082.8|6081.8|6081.1|6080.1|6083.8|6082.8|6077.1|6076.1|207
1662547500000|2022-09-07 10:45:00|6080.6|6079.6|6074.6|6073.6|6082.1|6081.1|6071.6|6070.6|210
1662547800000|2022-09-07 10:50:00|6074.8|6073.8|6080.8|6079.8|6081.8|6080.8|6074.3|6073.3|193
1662548100000|2022-09-07 10:55:00|6080.6|6079.6|6081.6|6080.6|6082.6|6081.6|6077.6|6076.6|260
1662548400000|2022-09-07 11:00:00|6082.1|6081.1|6084.6|6083.6|6084.8|6083.8|6080.1|6079.1|251
1662548700000|2022-09-07 11:05:00|6084.8|6083.8|6085.1|6084.1|6089.6|6088.6|6081.1|6080.1|316
1662549000000|2022-09-07 11:10:00|6085.3|6084.3|6089.6|6088.6|6090.1|6089.1|6084.6|6083.6|285
1662549300000|2022-09-07 11:15:00|6089.3|6088.3|6081.6|6080.6|6089.6|6088.6|6081.6|6080.6|310
1662549600000|2022-09-07 11:20:00|6081.3|6080.3|6087.3|6086.3|6088.1|6087.1|6081.1|6080.1|199
1662549900000|2022-09-07 11:25:00|6087.6|6086.6|6088.1|6087.1|6089.1|6088.1|6085.3|6084.3|85
1662550200000|2022-09-07 11:30:00|6087.8|6086.8|6087.1|6086.1|6089.8|6088.8|6084.3|6083.3|146
1662550500000|2022-09-07 11:35:00|6086.8|6085.8|6073.3|6072.3|6090.8|6089.8|6073.3|6072.3|461
1662550800000|2022-09-07 11:40:00|6073.5|6072.5|6081.5|6080.5|6082|6081|6067.8|6066.8|608
1662551100000|2022-09-07 11:45:00|6081|6080|6080|6079|6081.5|6080.5|6076.5|6075.5|185
1662551400000|2022-09-07 11:50:00|6079.8|6078.8|6081|6080|6082.3|6081.3|6074.8|6073.8|187
1662551700000|2022-09-07 11:55:00|6081.3|6080.3|6079.8|6078.8|6084.8|6083.8|6077.8|6076.8|232
1662552000000|2022-09-07 12:00:00|6080|6079|6076|6075|6081.8|6080.8|6074.3|6073.3|238
1662552300000|2022-09-07 12:05:00|6075.8|6074.8|6062.5|6061.5|6075.8|6074.8|6060.3|6059.3|512
1662552600000|2022-09-07 12:10:00|6062.8|6061.8|6059|6058|6062.8|6061.8|6055.5|6054.5|431
1662552900000|2022-09-07 12:15:00|6058.8|6057.8|6051.8|6050.8|6060.3|6059.3|6050.3|6049.3|259
1662553200000|2022-09-07 12:20:00|6051.5|6050.5|6052|6051|6054.5|6053.5|6048.8|6047.8|344
1662553500000|2022-09-07 12:25:00|6051.8|6050.8|6048.3|6047.3|6055|6054|6046.5|6045.5|269
1662553800000|2022-09-07 12:30:00|6048|6047|6053.5|6052.5|6053.8|6052.8|6047.3|6046.3|429
1662554100000|2022-09-07 12:35:00|6053.3|6052.3|6067.3|6066.3|6067.3|6066.3|6050.5|6049.5|582
1662554400000|2022-09-07 12:40:00|6067|6066|6059.8|6058.8|6067.8|6066.8|6059.3|6058.3|381
1662554700000|2022-09-07 12:45:00|6060|6059|6057.8|6056.8|6060.3|6059.3|6055.8|6054.8|266
1662555000000|2022-09-07 12:50:00|6057.5|6056.5|6049|6048|6058.8|6057.8|6047.8|6046.8|240
1662555300000|2022-09-07 12:55:00|6048.8|6047.8|6059.3|6058.3|6060|6059|6048.8|6047.8|348
1662555600000|2022-09-07 13:00:00|6059|6058|6058.5|6057.5|6059.8|6058.8|6055.5|6054.5|172
1662555900000|2022-09-07 13:05:00|6058.8|6057.8|6060.5|6059.5|6063.8|6062.8|6058.8|6057.8|170
1662556200000|2022-09-07 13:10:00|6060.8|6059.8|6054.5|6053.5|6061.5|6060.5|6050.3|6049.3|423
1662556500000|2022-09-07 13:15:00|6054.8|6053.8|6067.3|6066.3|6067.8|6066.8|6054.8|6053.8|455
1662556800000|2022-09-07 13:20:00|6067|6066|6074|6073|6075.5|6074.5|6066.5|6065.5|520
1662557100000|2022-09-07 13:25:00|6073.8|6072.8|6068.3|6067.3|6074.8|6073.8|6066.8|6065.8|203
1662557400000|2022-09-07 13:30:00|6067.8|6066.8|6078|6077|6078.8|6077.8|6064.8|6063.8|849
1662557700000|2022-09-07 13:35:00|6078.5|6077.5|6087|6086|6092|6091|6077.3|6076.3|784
1662558000000|2022-09-07 13:40:00|6087.3|6086.3|6086|6085|6090.5|6089.5|6081.5|6080.5|407
1662558300000|2022-09-07 13:45:00|6086.5|6085.5|6090|6089|6093|6092|6083.8|6082.8|438
1662558600000|2022-09-07 13:50:00|6089.8|6088.8|6081.3|6080.3|6091|6090|6075.5|6074.5|457
1662558900000|2022-09-07 13:55:00|6081.5|6080.5|6082.5|6081.5|6090|6089|6080|6079|388
1662559200000|2022-09-07 14:00:00|6082|6081|6093|6092|6094.5|6093.5|6073.5|6072.5|500
1662559500000|2022-09-07 14:05:00|6093.5|6092.5|6089.5|6088.5|6095.3|6094.3|6085|6084|389
1662559800000|2022-09-07 14:10:00|6089.2|6088.2|6080.7|6079.7|6093.7|6092.7|6080.7|6079.7|334
1662560100000|2022-09-07 14:15:00|6081.2|6080.2|6089.7|6088.7|6091.2|6090.2|6078.7|6077.7|327
1662560400000|2022-09-07 14:20:00|6089.5|6088.5|6085|6084|6091.7|6090.7|6083|6082|373
1662560700000|2022-09-07 14:25:00|6084.7|6083.7|6095.7|6094.7|6096.5|6095.5|6083.2|6082.2|503
1662561000000|2022-09-07 14:30:00|6096.2|6095.2|6102.2|6101.2|6107|6106|6096.2|6095.2|721
1662561300000|2022-09-07 14:35:00|6102|6101|6103.7|6102.7|6107.2|6106.2|6101.2|6100.2|464
1662561600000|2022-09-07 14:40:00|6103.2|6102.2|6103|6102|6108.2|6107.2|6100.7|6099.7|530
1662561900000|2022-09-07 14:45:00|6103.2|6102.2|6099.5|6098.5|6104.2|6103.2|6097.5|6096.5|324
1662562200000|2022-09-07 14:50:00|6099.2|6098.2|6102|6101|6104.7|6103.7|6098.2|6097.2|350
1662562500000|2022-09-07 14:55:00|6102.2|6101.2|6095.5|6094.5|6104|6103|6095|6094|461
1662562800000|2022-09-07 15:00:00|6095.7|6094.7|6101|6100|6101.5|6100.5|6091.7|6090.7|531
1662563100000|2022-09-07 15:05:00|6100.5|6099.5|6109|6108|6109.5|6108.5|6099.5|6098.5|600
1662563400000|2022-09-07 15:10:00|6108.7|6107.7|6116.2|6115.2|6120.2|6119.2|6107.5|6106.5|804
1662563700000|2022-09-07 15:15:00|6116|6115|6118.5|6117.5|6120|6119|6113.5|6112.5|563
1662564000000|2022-09-07 15:20:00|6118.2|6117.2|6119.2|6118.2|6120.5|6119.5|6115.5|6114.5|611
1662564300000|2022-09-07 15:25:00|6119.5|6118.5|6114|6113|6122.2|6121.2|6112.7|6111.7|1011
1662564600000|2022-09-07 15:30:00|6114.5|6112.5|6107.2|6105.2|6115|6113|6106|6104|1641
1662564900000|2022-09-07 15:35:00|6107.7|6105.7|6111.7|6109.7|6113.7|6111.7|6106.5|6104.5|866
1662565200000|2022-09-07 15:40:00|6112|6110|6101|6099|6113.5|6111.5|6100.2|6098.2|416
1662565500000|2022-09-07 15:45:00|6100.7|6098.7|6109.5|6107.5|6110.5|6108.5|6100.7|6098.7|258
1662565800000|2022-09-07 15:50:00|6109.2|6107.2|6111.7|6109.7|6112.7|6110.7|6107.7|6105.7|127
1662566100000|2022-09-07 15:55:00|6112|6110|6105.2|6103.2|6115|6113|6104.7|6102.7|185
1662566400000|2022-09-07 16:00:00|6105.5|6103.5|6105.7|6103.7|6110.7|6108.7|6105.2|6103.2|195
1662566700000|2022-09-07 16:05:00|6106|6104|6106|6104|6107.2|6105.2|6101|6099|93
1662567000000|2022-09-07 16:10:00|6105.7|6103.7|6097.5|6095.5|6106.7|6104.7|6096.5|6094.5|154
1662567300000|2022-09-07 16:15:00|6097.7|6095.7|6090.2|6088.2|6098|6096|6090|6088|160
1662567600000|2022-09-07 16:20:00|6090.5|6088.5|6082.7|6080.7|6091|6089|6082|6080|227
1662567900000|2022-09-07 16:25:00|6082.5|6080.5|6089.7|6087.7|6092.5|6090.5|6082|6080|160
1662568200000|2022-09-07 16:30:00|6089.5|6087.5|6093.2|6091.2|6093.5|6091.5|6085.7|6083.7|118
1662568500000|2022-09-07 16:35:00|6093.5|6091.5|6101.2|6099.2|6101.2|6099.2|6091|6089|140
1662568800000|2022-09-07 16:40:00|6101.5|6099.5|6107.7|6105.7|6111.2|6109.2|6099.2|6097.2|348
1662569100000|2022-09-07 16:45:00|6108|6106|6106.2|6104.2|6109.5|6107.5|6104.2|6102.2|63
1662569400000|2022-09-07 16:50:00|6106.5|6104.5|6104|6102|6107|6105|6103|6101|39
1662569700000|2022-09-07 16:55:00|6103.7|6101.7|6104.2|6102.2|6104.7|6102.7|6100.5|6098.5|110
1662570000000|2022-09-07 17:00:00|6104.5|6102.5|6109.2|6107.2|6111|6109|6104|6102|89
1662570300000|2022-09-07 17:05:00|6109|6107|6110.2|6108.2|6111.2|6109.2|6106.5|6104.5|96
1662570600000|2022-09-07 17:10:00|6110.5|6108.5|6110.5|6108.5|6110.7|6108.7|6107|6105|85
1662570900000|2022-09-07 17:15:00|6110.7|6108.7|6106.2|6104.2|6111.2|6109.2|6105|6103|89
1662571200000|2022-09-07 17:20:00|6106|6104|6106.7|6104.7|6111|6109|6105.7|6103.7|54
1662571500000|2022-09-07 17:25:00|6106.5|6104.5|6104.2|6102.2|6107.2|6105.2|6102|6100|64
1662571800000|2022-09-07 17:30:00|6104.5|6102.5|6112.7|6110.7|6113.2|6111.2|6104.5|6102.5|43
1662572100000|2022-09-07 17:35:00|6112.5|6110.5|6116.2|6114.2|6117.7|6115.7|6111.2|6109.2|61
1662572400000|2022-09-07 17:40:00|6116|6114|6123.7|6121.7|6124|6122|6115.7|6113.7|92
1662572700000|2022-09-07 17:45:00|6124|6122|6122.2|6120.2|6124.5|6122.5|6117.7|6115.7|132
1662573000000|2022-09-07 17:50:00|6122.5|6120.5|6122.7|6120.7|6123.7|6121.7|6120.7|6118.7|62
1662573300000|2022-09-07 17:55:00|6123|6121|6122|6120|6123.7|6121.7|6121|6119|61
1662573600000|2022-09-07 18:00:00|6122.2|6120.2|6131.5|6129.5|6131.7|6129.7|6121|6119|186
1662573900000|2022-09-07 18:05:00|6131.2|6129.2|6125.5|6123.5|6131.7|6129.7|6123.7|6121.7|118
1662574200000|2022-09-07 18:10:00|6125.2|6123.2|6126.2|6124.2|6127.5|6125.5|6124.2|6122.2|24
1662574500000|2022-09-07 18:15:00|6126.5|6124.5|6118.2|6116.2|6127.2|6125.2|6118|6116|55
1662574800000|2022-09-07 18:20:00|6118.5|6116.5|6121|6119|6121|6119|6116.5|6114.5|91
1662575100000|2022-09-07 18:25:00|6120.7|6118.7|6127.7|6125.7|6127.7|6125.7|6120.2|6118.2|94
1662575400000|2022-09-07 18:30:00|6127.5|6125.5|6133.7|6131.7|6134|6132|6125.7|6123.7|246
1662575700000|2022-09-07 18:35:00|6133.5|6131.5|6131.7|6129.7|6135|6133|6131.2|6129.2|117
1662576000000|2022-09-07 18:40:00|6131.5|6129.5|6132|6130|6135.2|6133.2|6131.5|6129.5|105
1662576300000|2022-09-07 18:45:00|6131.7|6129.7|6134.5|6132.5|6134.7|6132.7|6131|6129|98
1662576600000|2022-09-07 18:50:00|6134.2|6132.2|6133.5|6131.5|6136.5|6134.5|6130.2|6128.2|157
1662576900000|2022-09-07 18:55:00|6133.2|6131.2|6134.5|6132.5|6136.5|6134.5|6132.5|6130.5|107
1662577200000|2022-09-07 19:00:00|6134.7|6132.7|6133.2|6131.2|6134.7|6132.7|6130.2|6128.2|103
1662577500000|2022-09-07 19:05:00|6133.5|6131.5|6137|6135|6137.2|6135.2|6132|6130|69
1662577800000|2022-09-07 19:10:00|6136.7|6134.7|6134.5|6132.5|6137.7|6135.7|6132.7|6130.7|125
1662578100000|2022-09-07 19:15:00|6134.2|6132.2|6129.5|6127.5|6137|6135|6129.2|6127.2|72
1662578400000|2022-09-07 19:20:00|6129.2|6127.2|6132.2|6130.2|6132.7|6130.7|6128|6126|69
1662578700000|2022-09-07 19:25:00|6132.5|6130.5|6137.5|6135.5|6138|6136|6132|6130|113
1662579000000|2022-09-07 19:30:00|6137.2|6135.2|6134.5|6132.5|6138.5|6136.5|6131.5|6129.5|83
1662579300000|2022-09-07 19:35:00|6134.2|6132.2|6131.5|6129.5|6135.2|6133.2|6129.7|6127.7|84
1662579600000|2022-09-07 19:40:00|6131.2|6129.2|6131.5|6129.5|6132.2|6130.2|6129|6127|112
1662579900000|2022-09-07 19:45:00|6131.2|6129.2|6135.5|6133.5|6137|6135|6131|6129|110
1662580200000|2022-09-07 19:50:00|6135.2|6133.2|6135|6133|6137.2|6135.2|6132.2|6130.2|214
1662580500000|2022-09-07 19:55:00|6134.7|6132.7|6134.5|6132.5|6135|6133|6130.5|6128.5|279
1662580800000|2022-09-07 20:00:00|6135.2|6131.2|6129.6|6125.6|6135.2|6131.2|6127.2|6123.2|0
1662581100000|2022-09-07 20:05:00|6129.9|6125.9|6133|6129|6133|6129|6126.9|6122.9|0
1662581400000|2022-09-07 20:10:00|6132.6|6128.6|6131.4|6127.4|6133.8|6129.8|6130.5|6126.5|0
1662581700000|2022-09-07 20:15:00|6131.8|6127.8|6135.3|6131.3|6135.4|6131.4|6131.8|6127.8|0
1662582000000|2022-09-07 20:20:00|6135.7|6131.7|6136.4|6132.4|6137.2|6133.2|6135.6|6131.6|0
1662582300000|2022-09-07 20:25:00|6136.6|6132.6|6136.4|6132.4|6138.4|6134.4|6135.9|6131.9|0
1662582600000|2022-09-07 20:30:00|6136.6|6132.6|6136.4|6132.4|6137.5|6133.5|6135.5|6131.5|0
1662582900000|2022-09-07 20:35:00|6136.6|6132.6|6137.1|6133.1|6137.1|6133.1|6136.4|6132.4|0
1662583200000|2022-09-07 20:40:00|6137.4|6133.4|6136.3|6132.3|6137.7|6133.7|6136|6132|0
1662583500000|2022-09-07 20:45:00|6136.8|6132.8|6136.3|6132.3|6137.2|6133.2|6136|6132|0
1662583800000|2022-09-07 20:50:00|6136.4|6132.4|6135.9|6131.9|6137.2|6133.2|6135.9|6131.9|0
1662584100000|2022-09-07 20:55:00|6135.8|6131.8|6134.8|6130.8|6136.2|6132.2|6133.7|6129.7|0
1662584400000|2022-09-07 21:00:00|6135|6131|6134.9|6130.9|6135.1|6131.1|6133.7|6129.7|0
1662584700000|2022-09-07 21:05:00|6134.8|6130.8|6136.2|6132.2|6136.3|6132.3|6134.8|6130.8|0
1662585000000|2022-09-07 21:10:00|6136.3|6132.3|6136.5|6132.5|6136.5|6132.5|6136.3|6132.3|0
1662585300000|2022-09-07 21:15:00|6136.8|6132.8|6136.5|6132.5|6136.8|6132.8|6136.5|6132.5|0
1662585600000|2022-09-07 21:20:00|6136.7|6132.7|6136.5|6132.5|6136.7|6132.7|6136.3|6132.3|0
1662585900000|2022-09-07 21:25:00|6136.3|6132.3|6136.8|6132.8|6136.8|6132.8|6136.3|6132.3|0
1662586200000|2022-09-07 21:30:00|6136.7|6132.7|6136.7|6132.7|6136.7|6132.7|6136.5|6132.5|0
1662586500000|2022-09-07 21:35:00|6136.5|6132.5|6136.5|6132.5|6136.5|6132.5|6136.1|6132.1|0
1662586800000|2022-09-07 21:40:00|6136.7|6132.7|6136.5|6132.5|6136.7|6132.7|6136.5|6132.5|0
1662587100000|2022-09-07 21:45:00|6136.7|6132.7|6136.2|6132.2|6136.7|6132.7|6136|6132|0
1662587400000|2022-09-07 21:50:00|6136.4|6132.4|6136.3|6132.3|6136.9|6132.9|6135.8|6131.8|0
1662587700000|2022-09-07 21:55:00|6136.2|6132.2|6136.5|6132.5|6136.9|6132.9|6136.2|6132.2|0
1662588000000|2022-09-07 22:00:00|6136|6132|6140.5|6136.5|6142.2|6138.2|6136|6132|0
1662588300000|2022-09-07 22:05:00|6140.3|6136.3|6142.3|6138.3|6142.7|6138.7|6140.3|6136.3|0
1662588600000|2022-09-07 22:10:00|6142.4|6138.4|6141.2|6137.2|6142.8|6138.8|6141.2|6137.2|0
1662588900000|2022-09-07 22:15:00|6141.1|6137.1|6140.3|6136.3|6142|6138|6139.7|6135.7|0
1662589200000|2022-09-07 22:20:00|6140.6|6136.6|6141|6137|6141.4|6137.4|6139.8|6135.8|0
1662589500000|2022-09-07 22:25:00|6140.8|6136.8|6139.8|6135.8|6141|6137|6139.4|6135.4|0
1662589800000|2022-09-07 22:30:00|6140.1|6136.1|6138.8|6134.8|6140.3|6136.3|6138.8|6134.8|0
1662590100000|2022-09-07 22:35:00|6138.7|6134.7|6136.8|6132.8|6138.7|6134.7|6135.8|6131.8|0
1662590400000|2022-09-07 22:40:00|6136.7|6132.7|6136|6132|6136.8|6132.8|6135.6|6131.6|0
1662590700000|2022-09-07 22:45:00|6135.8|6131.8|6134.9|6130.9|6135.8|6131.8|6134.2|6130.2|0
1662591000000|2022-09-07 22:50:00|6135.1|6131.1|6135.2|6131.2|6135.6|6131.6|6134.9|6130.9|0
1662591300000|2022-09-07 22:55:00|6135.4|6131.4|6137.5|6133.5|6138|6134|6134.9|6130.9|0
1662591600000|2022-09-07 23:00:00|6137.3|6133.3|6135.2|6131.2|6137.8|6133.8|6134.9|6130.9|0
1662591900000|2022-09-07 23:05:00|6135|6131|6136.4|6132.4|6136.4|6132.4|6134.9|6130.9|0
1662592200000|2022-09-07 23:10:00|6136.6|6132.6|6135.8|6131.8|6136.8|6132.8|6135.6|6131.6|0
1662592500000|2022-09-07 23:15:00|6136|6132|6136.2|6133.2|6139.8|6136.8|6135.5|6132|0
1662592800000|2022-09-07 23:20:00|6136.4|6133.4|6133.6|6130.6|6136.4|6133.4|6133.3|6130.3|0
1662593100000|2022-09-07 23:25:00|6133.8|6130.8|6133.3|6130.3|6134.2|6131.2|6133.3|6130.3|0
1662593400000|2022-09-07 23:30:00|6133.7|6130.7|6133.7|6130.7|6134.2|6131.2|6133.3|6130.3|0
1662593700000|2022-09-07 23:35:00|6133.6|6130.6|6132.1|6129.1|6133.6|6130.6|6130.9|6127.9|0
1662594000000|2022-09-07 23:40:00|6131.9|6128.9|6131.6|6128.6|6132.6|6129.6|6131.2|6128.2|0
1662594300000|2022-09-07 23:45:00|6131.3|6128.3|6132.5|6129.5|6132.8|6129.8|6131.2|6128.2|0
1662594600000|2022-09-07 23:50:00|6132.6|6129.6|6130.5|6127.5|6132.8|6129.8|6130|6127|0
1662594900000|2022-09-07 23:55:00|6130.2|6127.2|6130.9|6127.9|6131.6|6128.6|6130.2|6127.2|0
1662595200000|2022-09-08 00:00:00|6130.5|6127.5|6129.6|6126.6|6134.4|6131.4|6128.9|6125.9|0
1662595500000|2022-09-08 00:05:00|6129.5|6126.5|6130|6127|6131.6|6128.6|6128.6|6125.6|0
1662595800000|2022-09-08 00:10:00|6129.7|6126.7|6130.9|6127.9|6132|6129|6129|6126|0
1662596100000|2022-09-08 00:15:00|6131|6128|6138.4|6135.4|6141.1|6138.1|6129.8|6126.8|0
1662596400000|2022-09-08 00:20:00|6136.8|6133.8|6135|6132|6141.9|6138.9|6135|6132|0
1662596700000|2022-09-08 00:25:00|6135.1|6132.1|6135.9|6132.9|6137.6|6134.6|6135|6132|0
1662597000000|2022-09-08 00:30:00|6136.8|6133.8|6135|6132|6136.8|6133.8|6133.3|6130.3|0
1662597300000|2022-09-08 00:35:00|6134.1|6131.1|6135|6132|6136.7|6133.7|6131.6|6128.6|0
1662597600000|2022-09-08 00:40:00|6133.3|6130.3|6134.2|6131.2|6135|6132|6133.3|6130.3|0
1662597900000|2022-09-08 00:45:00|6133.3|6130.3|6131.6|6128.6|6135.1|6132.1|6131.6|6128.6|0
1662598200000|2022-09-08 00:50:00|6131.7|6128.7|6131.7|6128.7|6133.4|6130.4|6129.9|6126.9|0
1662598500000|2022-09-08 00:55:00|6130|6127|6130|6127|6133.5|6130.5|6130|6127|0
1662598800000|2022-09-08 01:00:00|6131.7|6128.7|6131.8|6128.8|6133.5|6130.5|6130|6127|0
1662599100000|2022-09-08 01:05:00|6131.7|6128.7|6137|6134|6137|6134|6131.7|6128.7|0
1662599400000|2022-09-08 01:10:00|6135.3|6132.3|6135.3|6132.3|6137|6134|6135.3|6132.3|0
1662599700000|2022-09-08 01:15:00|6136.2|6133.2|6131.8|6128.8|6137|6134|6130.1|6127.1|0
1662600000000|2022-09-08 01:20:00|6131.7|6128.7|6136.9|6133.9|6138.6|6135.6|6130.1|6127.1|0
1662600300000|2022-09-08 01:25:00|6138.6|6135.6|6138.6|6135.6|6140.3|6137.3|6138.6|6135.6|0
1662600600000|2022-09-08 01:30:00|6139.5|6136.5|6140.3|6137.3|6142.1|6139.1|6138.6|6135.6|0
1662600900000|2022-09-08 01:35:00|6142|6139|6136.8|6133.8|6142|6139|6136.8|6133.8|0
1662601200000|2022-09-08 01:40:00|6137.7|6134.7|6136.8|6133.8|6138.5|6135.5|6135.1|6132.1|0
1662601500000|2022-09-08 01:45:00|6136|6133|6136.8|6133.8|6136.9|6133.9|6135.1|6132.1|0
1662601800000|2022-09-08 01:50:00|6136.9|6133.9|6136.8|6133.8|6137.7|6134.7|6135.1|6132.1|0
1662602100000|2022-09-08 01:55:00|6135.1|6132.1|6136.8|6133.8|6136.8|6133.8|6135.1|6132.1|0
1662602400000|2022-09-08 02:00:00|6136|6133|6133.5|6130.5|6138.6|6135.6|6133.4|6130.4|0
1662602700000|2022-09-08 02:05:00|6133.4|6130.4|6135.1|6132.1|6135.2|6132.2|6133.4|6130.4|0
1662603000000|2022-09-08 02:10:00|6136.8|6133.8|6133.4|6130.4|6136.9|6133.9|6133.4|6130.4|0
1662603300000|2022-09-08 02:15:00|6135.1|6132.1|6135.1|6132.1|6135.1|6132.1|6133.4|6130.4|0
1662603600000|2022-09-08 02:20:00|6135.2|6132.2|6135.2|6132.2|6136.9|6133.9|6135.1|6132.1|0
1662603900000|2022-09-08 02:25:00|6135.1|6132.1|6133.4|6130.4|6135.2|6132.2|6133.4|6130.4|0
1662604200000|2022-09-08 02:30:00|6135.1|6132.1|6135.1|6132.1|6135.1|6132.1|6133.4|6130.4|0
1662604500000|2022-09-08 02:35:00|6134.2|6131.2|6131.6|6128.6|6134.2|6131.2|6129.9|6126.9|0
1662604800000|2022-09-08 02:40:00|6129.9|6126.9|6129.9|6126.9|6131.6|6128.6|6129.9|6126.9|0
1662605100000|2022-09-08 02:45:00|6131.6|6128.6|6129.9|6126.9|6131.6|6128.6|6128.2|6125.2|0
1662605400000|2022-09-08 02:50:00|6129.8|6126.8|6129.9|6126.9|6129.9|6126.9|6129.8|6126.8|0
1662605700000|2022-09-08 02:55:00|6129.8|6126.8|6128.1|6125.1|6129.9|6126.9|6128.1|6125.1|0
1662606000000|2022-09-08 03:00:00|6128.2|6125.2|6126.5|6123.5|6128.2|6125.2|6126.5|6123.5|0
1662606300000|2022-09-08 03:05:00|6127.4|6124.4|6130|6127|6130|6127|6126.5|6123.5|0
1662606600000|2022-09-08 03:10:00|6131.7|6128.7|6133.5|6130.5|6133.5|6130.5|6130|6127|0
1662606900000|2022-09-08 03:15:00|6131.8|6128.8|6131.8|6128.8|6133.5|6130.5|6130|6127|0
1662607200000|2022-09-08 03:20:00|6131.7|6128.7|6130|6127|6131.7|6128.7|6130|6127|0
1662607500000|2022-09-08 03:25:00|6131.7|6128.7|6128.3|6125.3|6131.7|6128.7|6128.3|6125.3|0
1662607800000|2022-09-08 03:30:00|6130|6127|6130|6127|6130|6127|6128.3|6125.3|0
1662608100000|2022-09-08 03:35:00|6129.1|6126.1|6128.4|6125.4|6130.1|6127.1|6128.3|6125.3|0
1662608400000|2022-09-08 03:40:00|6129.3|6126.3|6131|6128|6131|6128|6128.4|6125.4|0
1662608700000|2022-09-08 03:45:00|6132.7|6129.7|6131|6128|6132.7|6129.7|6131|6128|0
1662609000000|2022-09-08 03:50:00|6130.9|6127.9|6131|6128|6131|6128|6130.9|6127.9|0
1662609300000|2022-09-08 03:55:00|6129.3|6126.3|6128.5|6125.5|6131|6128|6127.6|6124.6|0
1662609600000|2022-09-08 04:00:00|6127.6|6124.6|6131.1|6128.1|6132.8|6129.8|6127.6|6124.6|0
1662609900000|2022-09-08 04:05:00|6131|6128|6131.1|6128.1|6131.1|6128.1|6131|6128|0
1662610200000|2022-09-08 04:10:00|6131.9|6128.9|6136.2|6133.2|6136.2|6133.2|6131.1|6128.1|0
1662610500000|2022-09-08 04:15:00|6136.1|6133.1|6133.6|6130.6|6136.2|6133.2|6132.8|6129.8|0
1662610800000|2022-09-08 04:20:00|6132.8|6129.8|6136.1|6133.1|6136.1|6133.1|6132.6|6129.6|0
1662611100000|2022-09-08 04:25:00|6136|6133|6134.3|6131.3|6136|6133|6132.6|6129.6|0
1662611400000|2022-09-08 04:30:00|6133.5|6130.5|6132.6|6129.6|6134.3|6131.3|6132.6|6129.6|0
1662611700000|2022-09-08 04:35:00|6134.3|6131.3|6134.5|6131.5|6134.5|6131.5|6132.6|6129.6|0
1662612000000|2022-09-08 04:40:00|6135.3|6132.3|6137.9|6134.9|6138.7|6135.7|6134.5|6131.5|0
1662612300000|2022-09-08 04:45:00|6137.8|6134.8|6138.3|6135.3|6138.4|6135.4|6137.8|6134.8|0
1662612600000|2022-09-08 04:50:00|6138.4|6135.4|6143.9|6140.9|6144|6141|6138.3|6135.3|0
1662612900000|2022-09-08 04:55:00|6145.6|6142.6|6150.2|6147.2|6150.3|6147.3|6143.9|6140.9|0
1662613200000|2022-09-08 05:00:00|6150.3|6147.3|6152|6149|6152.3|6149.3|6150.1|6147.1|0
1662613500000|2022-09-08 05:05:00|6152.1|6149.1|6153.4|6150.4|6155.2|6152.2|6152|6149|0
1662613800000|2022-09-08 05:10:00|6153.3|6150.3|6153.3|6150.3|6155|6152|6151.7|6148.7|0
1662614100000|2022-09-08 05:15:00|6152.4|6149.4|6156.6|6153.6|6156.7|6153.7|6152.4|6149.4|0
1662614400000|2022-09-08 05:20:00|6154.9|6151.9|6155.8|6152.8|6156.5|6153.5|6154.3|6151.3|0
1662614700000|2022-09-08 05:25:00|6155.7|6152.7|6157.1|6154.1|6158.9|6155.9|6155.3|6152.3|0
1662615000000|2022-09-08 05:30:00|6158|6155|6156.7|6153.7|6158.8|6155.8|6156.7|6153.7|0
1662615300000|2022-09-08 05:35:00|6158.4|6155.4|6159.9|6156.9|6159.9|6156.9|6158.2|6155.2|0
1662615600000|2022-09-08 05:40:00|6158.2|6155.2|6156|6153|6159.8|6156.8|6155.9|6152.9|0
1662615900000|2022-09-08 05:45:00|6155.9|6152.9|6154.1|6151.1|6156|6153|6152.5|6149.5|0
1662616200000|2022-09-08 05:50:00|6154|6151|6148|6145|6154.1|6151.1|6146.3|6143.3|0
1662616500000|2022-09-08 05:55:00|6148.1|6145.1|6145.2|6142.2|6148.1|6145.1|6143.5|6140.5|0
1662616800000|2022-09-08 06:00:00|6145.1|6142.1|6150.2|6148.2|6152.7|6150.7|6143.9|6139.9|538
1662617100000|2022-09-08 06:05:00|6150.5|6148.5|6155|6153|6155|6153|6145.5|6143.5|151
1662617400000|2022-09-08 06:10:00|6154.7|6152.7|6163.2|6161.2|6163.5|6161.5|6153.2|6151.2|228
1662617700000|2022-09-08 06:15:00|6162.5|6160.5|6154.2|6152.2|6165.2|6163.2|6154.2|6152.2|188
1662618000000|2022-09-08 06:20:00|6154.7|6152.7|6149.7|6147.7|6155.7|6153.7|6148|6146|151
1662618300000|2022-09-08 06:25:00|6149.5|6147.5|6147.7|6145.7|6151.2|6149.2|6147.2|6145.2|99
1662618600000|2022-09-08 06:30:00|6147.5|6145.5|6146.5|6144.5|6149.7|6147.7|6145.5|6143.5|164
1662618900000|2022-09-08 06:35:00|6146.2|6144.2|6147|6145|6148.5|6146.5|6142.7|6140.7|248
1662619200000|2022-09-08 06:40:00|6147.7|6145.7|6149.7|6147.7|6150.2|6148.2|6146.5|6144.5|75
1662619500000|2022-09-08 06:45:00|6149.5|6147.5|6143|6141|6150.7|6148.7|6142.2|6140.2|144
1662619800000|2022-09-08 06:50:00|6143.2|6141.2|6141.2|6139.2|6144|6142|6141|6139|75
1662620100000|2022-09-08 06:55:00|6141|6139|6139|6137|6143.7|6141.7|6138.7|6136.7|188
1662620400000|2022-09-08 07:00:00|6138.5|6137.5|6134.2|6133.2|6141.2|6140.2|6131|6130|1694
1662620700000|2022-09-08 07:05:00|6132.7|6131.7|6142.7|6141.7|6145.5|6144.5|6132.7|6131.7|1029
1662621000000|2022-09-08 07:10:00|6143.2|6142.2|6143.7|6142.7|6144.2|6143.2|6135.2|6134.2|581
1662621300000|2022-09-08 07:15:00|6143.5|6142.5|6137.7|6136.7|6144.2|6143.2|6136.2|6135.2|505
1662621600000|2022-09-08 07:20:00|6138.2|6137.2|6129.5|6128.5|6139.2|6138.2|6123|6122|545
1662621900000|2022-09-08 07:25:00|6129.7|6128.7|6127.2|6126.2|6129.7|6128.7|6121.5|6120.5|471
1662622200000|2022-09-08 07:30:00|6127.5|6126.5|6119.2|6118.2|6127.7|6126.7|6114.2|6113.2|529
1662622500000|2022-09-08 07:35:00|6119|6118|6113.5|6112.5|6119|6118|6110|6109|470
1662622800000|2022-09-08 07:40:00|6114.2|6113.2|6116.2|6115.2|6117.2|6116.2|6109.4|6108.4|362
1662623100000|2022-09-08 07:45:00|6116.4|6115.4|6118.4|6117.4|6119.9|6118.9|6114.7|6113.7|322
1662623400000|2022-09-08 07:50:00|6118.7|6117.7|6109.4|6108.4|6118.7|6117.7|6106.2|6105.2|439
1662623700000|2022-09-08 07:55:00|6109.2|6108.2|6116.9|6115.9|6116.9|6115.9|6108.2|6107.2|301
1662624000000|2022-09-08 08:00:00|6116.4|6115.4|6110.9|6109.9|6116.4|6115.4|6108.2|6107.2|534
1662624300000|2022-09-08 08:05:00|6111.2|6110.2|6110.4|6109.4|6115.7|6114.7|6108.9|6107.9|310
1662624600000|2022-09-08 08:10:00|6110.7|6109.7|6116.2|6115.2|6116.4|6115.4|6108.7|6107.7|431
1662624900000|2022-09-08 08:15:00|6115.7|6114.7|6116.7|6115.7|6118.4|6117.4|6112.4|6111.4|539
1662625200000|2022-09-08 08:20:00|6116.9|6115.9|6111.2|6110.2|6118.4|6117.4|6110.2|6109.2|254
1662625500000|2022-09-08 08:25:00|6110.9|6109.9|6114.4|6113.4|6114.7|6113.7|6106.2|6105.2|261
1662625800000|2022-09-08 08:30:00|6114.7|6113.7|6113.9|6112.9|6116.2|6115.2|6110.7|6109.7|212
1662626100000|2022-09-08 08:35:00|6114.2|6113.2|6113.2|6112.2|6116.7|6115.7|6110.7|6109.7|273
1662626400000|2022-09-08 08:40:00|6113.7|6112.7|6114.7|6113.7|6116.7|6115.7|6111.4|6110.4|201
1662626700000|2022-09-08 08:45:00|6114.9|6113.9|6119.7|6118.7|6122.2|6121.2|6114.9|6113.9|300
1662627000000|2022-09-08 08:50:00|6119.9|6118.9|6121.9|6120.9|6122.2|6121.2|6118.7|6117.7|121
1662627300000|2022-09-08 08:55:00|6122.2|6121.2|6124.4|6123.4|6125.7|6124.7|6119.9|6118.9|185
1662627600000|2022-09-08 09:00:00|6124.7|6123.7|6126.9|6125.9|6128.4|6127.4|6123.7|6122.7|173
1662627900000|2022-09-08 09:05:00|6126.7|6125.7|6122.2|6121.2|6128.2|6127.2|6121.4|6120.4|236
1662628200000|2022-09-08 09:10:00|6121.9|6120.9|6115.2|6114.2|6122.7|6121.7|6115.2|6114.2|233
1662628500000|2022-09-08 09:15:00|6115.4|6114.4|6117.7|6116.7|6118.2|6117.2|6112.7|6111.7|188
1662628800000|2022-09-08 09:20:00|6117.4|6116.4|6116.2|6115.2|6119.7|6118.7|6115.7|6114.7|174
1662629100000|2022-09-08 09:25:00|6115.9|6114.9|6119.2|6118.2|6121.2|6120.2|6115.9|6114.9|192
1662629400000|2022-09-08 09:30:00|6119.4|6118.4|6120.4|6119.4|6120.7|6119.7|6115.2|6114.2|305
1662629700000|2022-09-08 09:35:00|6120.2|6119.2|6128.4|6127.4|6128.9|6127.9|6117.2|6116.2|299
1662630000000|2022-09-08 09:40:00|6128.2|6127.2|6124.2|6123.2|6129.7|6128.7|6123.7|6122.7|142
1662630300000|2022-09-08 09:45:00|6124.7|6123.7|6119.7|6118.7|6126.7|6125.7|6118.7|6117.7|187
1662630600000|2022-09-08 09:50:00|6119.9|6118.9|6124.4|6123.4|6126.9|6125.9|6118.2|6117.2|200
1662630900000|2022-09-08 09:55:00|6124.2|6123.2|6130.2|6129.2|6131.2|6130.2|6122.9|6121.9|179
1662631200000|2022-09-08 10:00:00|6130.4|6129.4|6128.7|6127.7|6131.7|6130.7|6127.9|6126.9|194
1662631500000|2022-09-08 10:05:00|6129.2|6128.2|6128.7|6127.7|6129.4|6128.4|6122.9|6121.9|142
1662631800000|2022-09-08 10:10:00|6128.9|6127.9|6129.2|6128.2|6129.4|6128.4|6124.9|6123.9|127
1662632100000|2022-09-08 10:15:00|6128.9|6127.9|6131.2|6130.2|6131.2|6130.2|6124.4|6123.4|204
1662632400000|2022-09-08 10:20:00|6130.9|6129.9|6128.7|6127.7|6132.2|6131.2|6127.2|6126.2|184
1662632700000|2022-09-08 10:25:00|6128.4|6127.4|6128.2|6127.2|6129.7|6128.7|6124.9|6123.9|130
1662633000000|2022-09-08 10:30:00|6127.9|6126.9|6127.9|6126.9|6128.7|6127.7|6124.7|6123.7|151
1662633300000|2022-09-08 10:35:00|6128.2|6127.2|6130.2|6129.2|6132.4|6131.4|6122.9|6121.9|293
1662633600000|2022-09-08 10:40:00|6129.9|6128.9|6131.9|6130.9|6132.7|6131.7|6127.2|6126.2|120
1662633900000|2022-09-08 10:45:00|6132.2|6131.2|6126.2|6125.2|6134.7|6133.7|6126.2|6125.2|572
1662634200000|2022-09-08 10:50:00|6126.4|6125.4|6129.4|6128.4|6130.2|6129.2|6126.2|6125.2|173
1662634500000|2022-09-08 10:55:00|6129.2|6128.2|6128.4|6127.4|6129.2|6128.2|6124.2|6123.2|177
1662634800000|2022-09-08 11:00:00|6128.2|6127.2|6128.9|6127.9|6130.4|6129.4|6125.7|6124.7|311
1662635100000|2022-09-08 11:05:00|6128.7|6127.7|6130.9|6129.9|6130.9|6129.9|6123.4|6122.4|155
1662635400000|2022-09-08 11:10:00|6131.2|6130.2|6126.4|6125.4|6134.7|6133.7|6125.2|6124.2|209
1662635700000|2022-09-08 11:15:00|6126.7|6125.7|6122.9|6121.9|6126.7|6125.7|6121.9|6120.9|439
1662636000000|2022-09-08 11:20:00|6123.2|6122.2|6121.2|6120.2|6124.7|6123.7|6120.7|6119.7|336
1662636300000|2022-09-08 11:25:00|6121.4|6120.4|6115.9|6114.9|6122.2|6121.2|6113.9|6112.9|255
1662636600000|2022-09-08 11:30:00|6115.2|6114.2|6106.9|6105.9|6115.2|6114.2|6102.9|6101.9|606
1662636900000|2022-09-08 11:35:00|6107.2|6106.2|6106.2|6105.2|6108.2|6107.2|6100.4|6099.4|457
1662637200000|2022-09-08 11:40:00|6106.4|6105.4|6102.9|6101.9|6107.9|6106.9|6101.4|6100.4|234
1662637500000|2022-09-08 11:45:00|6102.6|6101.6|6095.9|6094.9|6104.1|6103.1|6095.1|6094.1|382
1662637800000|2022-09-08 11:50:00|6095.6|6094.6|6094.1|6093.1|6101.1|6100.1|6092.9|6091.9|253
1662638100000|2022-09-08 11:55:00|6094.4|6093.4|6103.1|6102.1|6103.9|6102.9|6093.1|6092.1|278
1662638400000|2022-09-08 12:00:00|6102.9|6101.9|6108.6|6107.6|6109.9|6108.9|6100.4|6099.4|275
1662638700000|2022-09-08 12:05:00|6108.9|6107.9|6106.9|6105.9|6111.6|6110.6|6106.4|6105.4|314
1662639000000|2022-09-08 12:10:00|6107.1|6106.1|6114.1|6113.1|6116.1|6115.1|6106.9|6105.9|317
1662639300000|2022-09-08 12:15:00|6113.9|6112.9|6097.6|6096.6|6140.9|6139.9|6091.1|6090.1|3716
1662639600000|2022-09-08 12:20:00|6097.1|6096.1|6120.4|6119.4|6120.6|6119.6|6096.9|6095.9|729
1662639900000|2022-09-08 12:25:00|6120.6|6119.6|6108.4|6107.4|6120.6|6119.6|6104.1|6103.1|254
1662640200000|2022-09-08 12:30:00|6108.6|6107.6|6096.6|6095.6|6110.1|6109.1|6094.1|6093.1|647
1662640500000|2022-09-08 12:35:00|6097.4|6096.4|6099.1|6098.1|6103.9|6102.9|6093.1|6092.1|345
1662640800000|2022-09-08 12:40:00|6098.9|6097.9|6095.1|6094.1|6101.6|6100.6|6090.9|6089.9|423
1662641100000|2022-09-08 12:45:00|6094.9|6093.9|6093.6|6092.6|6103.6|6102.6|6089.9|6088.9|647
1662641400000|2022-09-08 12:50:00|6093.9|6092.9|6084.1|6083.1|6103.9|6102.9|6078.4|6077.4|949
1662641700000|2022-09-08 12:55:00|6083.9|6082.9|6057.6|6056.6|6084.6|6083.6|6053.6|6052.6|1707
1662642000000|2022-09-08 13:00:00|6058.6|6057.6|6056.6|6055.6|6068.1|6067.1|6054.4|6053.4|1304
1662642300000|2022-09-08 13:05:00|6057.1|6056.1|6050.6|6049.6|6063.6|6062.6|6045.1|6044.1|1457
1662642600000|2022-09-08 13:10:00|6051.1|6050.1|6051.6|6050.6|6058.9|6057.9|6044.6|6043.6|1246
1662642900000|2022-09-08 13:15:00|6052.1|6051.1|6053.4|6052.4|6059.6|6058.6|6051.1|6050.1|698
1662643200000|2022-09-08 13:20:00|6055.4|6054.4|6051.4|6050.4|6056.6|6055.6|6046.1|6045.1|634
1662643500000|2022-09-08 13:25:00|6051.6|6050.6|6049.6|6048.6|6055.4|6054.4|6047.1|6046.1|630
1662643800000|2022-09-08 13:30:00|6048.6|6047.6|6041.6|6040.6|6057.1|6056.1|6038.1|6037.1|1232
1662644100000|2022-09-08 13:35:00|6040.1|6039.1|6044.9|6043.9|6046.9|6045.9|6034.4|6033.4|737
1662644400000|2022-09-08 13:40:00|6045.1|6044.1|6075.1|6074.1|6076.9|6075.9|6037.9|6036.9|1337
1662644700000|2022-09-08 13:45:00|6074.6|6073.6|6071.6|6070.6|6076.4|6075.4|6064.1|6063.1|875
1662645000000|2022-09-08 13:50:00|6071.1|6070.1|6080.1|6079.1|6080.6|6079.6|6067.1|6066.1|785
1662645300000|2022-09-08 13:55:00|6080.4|6079.4|6083.6|6082.6|6088.6|6087.6|6075.1|6074.1|706
1662645600000|2022-09-08 14:00:00|6082.1|6081.1|6071.9|6070.9|6083.6|6082.6|6067.6|6066.6|763
1662645900000|2022-09-08 14:05:00|6071.6|6070.6|6080.6|6079.6|6082.1|6081.1|6069.9|6068.9|502
1662646200000|2022-09-08 14:10:00|6080|6079|6077|6076|6081|6080|6072.3|6071.3|455
1662646500000|2022-09-08 14:15:00|6076.5|6075.5|6092.5|6091.5|6093.3|6092.3|6071.5|6070.5|687
1662646800000|2022-09-08 14:20:00|6092.3|6091.3|6096.3|6095.3|6100|6099|6091.5|6090.5|558
1662647100000|2022-09-08 14:25:00|6096|6095|6100.5|6099.5|6103|6102|6094|6093|364
1662647400000|2022-09-08 14:30:00|6100.3|6099.3|6105|6104|6108.3|6107.3|6096.5|6095.5|570
1662647700000|2022-09-08 14:35:00|6105.3|6104.3|6112.5|6111.5|6113.8|6112.8|6102|6101|596
1662648000000|2022-09-08 14:40:00|6112.8|6111.8|6116|6115|6117.8|6116.8|6109.8|6108.8|373
1662648300000|2022-09-08 14:45:00|6116.5|6115.5|6115.8|6114.8|6122.3|6121.3|6115|6114|536
1662648600000|2022-09-08 14:50:00|6116|6115|6122|6121|6122.8|6121.8|6113.5|6112.5|479
1662648900000|2022-09-08 14:55:00|6122.3|6121.3|6129.3|6128.3|6131.3|6130.3|6119.5|6118.5|796
1662649200000|2022-09-08 15:00:00|6129|6128|6133.8|6132.8|6140.8|6139.8|6129|6128|744
1662649500000|2022-09-08 15:05:00|6133.5|6132.5|6131.8|6130.8|6139.8|6138.8|6130.3|6129.3|574
1662649800000|2022-09-08 15:10:00|6132|6131|6130.8|6129.8|6133|6132|6122.3|6121.3|576
1662650100000|2022-09-08 15:15:00|6131|6130|6130|6129|6132|6131|6126.3|6125.3|425
1662650400000|2022-09-08 15:20:00|6129.8|6128.8|6127.5|6126.5|6132.8|6131.8|6125.8|6124.8|543
1662650700000|2022-09-08 15:25:00|6127.8|6126.8|6122.8|6121.8|6129.3|6128.3|6121.8|6120.8|1013
1662651000000|2022-09-08 15:30:00|6123.3|6121.3|6127.8|6125.8|6127.8|6125.8|6119.3|6117.3|2396
1662651300000|2022-09-08 15:35:00|6125.8|6123.8|6117.8|6115.8|6126.5|6124.5|6117.5|6115.5|1347
1662651600000|2022-09-08 15:40:00|6117.5|6115.5|6118.8|6116.8|6120.8|6118.8|6114.3|6112.3|751
1662651900000|2022-09-08 15:45:00|6118.5|6116.5|6114.5|6112.5|6122.3|6120.3|6113.3|6111.3|225
1662652200000|2022-09-08 15:50:00|6114.3|6112.3|6116.3|6114.3|6117.5|6115.5|6110.3|6108.3|208
1662652500000|2022-09-08 15:55:00|6116.5|6114.5|6110.8|6108.8|6118|6116|6110.3|6108.3|259
1662652800000|2022-09-08 16:00:00|6111|6109|6079.5|6077.5|6114.3|6112.3|6077.8|6075.8|1319
1662653100000|2022-09-08 16:05:00|6079.8|6077.8|6067.5|6065.5|6079.8|6077.8|6059|6057|495
1662653400000|2022-09-08 16:10:00|6067.3|6065.3|6061.8|6059.8|6068.5|6066.5|6052.5|6050.5|509
1662653700000|2022-09-08 16:15:00|6061.5|6059.5|6057.5|6055.5|6067.5|6065.5|6053.3|6051.3|430
1662654000000|2022-09-08 16:20:00|6059.3|6057.3|6050|6048|6061|6059|6043.5|6041.5|484
1662654300000|2022-09-08 16:25:00|6050.3|6048.3|6061.5|6059.5|6064|6062|6047.8|6045.8|281
1662654600000|2022-09-08 16:30:00|6061.3|6059.3|6071|6069|6074|6072|6058.5|6056.5|206
1662654900000|2022-09-08 16:35:00|6070.8|6068.8|6069|6067|6074.5|6072.5|6069|6067|130
1662655200000|2022-09-08 16:40:00|6069.3|6067.3|6082|6080|6082.5|6080.5|6066.3|6064.3|161
1662655500000|2022-09-08 16:45:00|6082.3|6080.3|6083.5|6081.5|6084|6082|6078.8|6076.8|89
1662655800000|2022-09-08 16:50:00|6083.3|6081.3|6087.3|6085.3|6090.8|6088.8|6082.5|6080.5|194
1662656100000|2022-09-08 16:55:00|6087.5|6085.5|6087|6085|6090.3|6088.3|6085.5|6083.5|214
1662656400000|2022-09-08 17:00:00|6086.8|6084.8|6078.5|6076.5|6087.3|6085.3|6078|6076|132
1662656700000|2022-09-08 17:05:00|6078.3|6076.3|6080.5|6078.5|6082|6080|6074|6072|132
1662657000000|2022-09-08 17:10:00|6081|6079|6096.3|6094.3|6096.8|6094.8|6080.5|6078.5|187
1662657300000|2022-09-08 17:15:00|6096|6094|6091.3|6089.3|6096.5|6094.5|6090.3|6088.3|53
1662657600000|2022-09-08 17:20:00|6091|6089|6093.3|6091.3|6094.5|6092.5|6091|6089|38
1662657900000|2022-09-08 17:25:00|6093|6091|6090|6088|6096.3|6094.3|6089.5|6087.5|203
1662658200000|2022-09-08 17:30:00|6090.3|6088.3|6089.5|6087.5|6092.5|6090.5|6084|6082|42
1662658500000|2022-09-08 17:35:00|6089.3|6087.3|6095|6093|6096.8|6094.8|6088.5|6086.5|82
1662658800000|2022-09-08 17:40:00|6095.3|6093.3|6096.3|6094.3|6098.8|6096.8|6094|6092|41
1662659100000|2022-09-08 17:45:00|6096|6094|6098.8|6096.8|6099|6097|6092.8|6090.8|27
1662659400000|2022-09-08 17:50:00|6098.5|6096.5|6095.8|6093.8|6100.3|6098.3|6094.8|6092.8|95
1662659700000|2022-09-08 17:55:00|6095.5|6093.5|6092.3|6090.3|6096|6094|6085|6083|127
1662660000000|2022-09-08 18:00:00|6092.5|6090.5|6096.5|6094.5|6096.5|6094.5|6090.5|6088.5|25
1662660300000|2022-09-08 18:05:00|6096.8|6094.8|6094.5|6092.5|6099.5|6097.5|6091.5|6089.5|28
1662660600000|2022-09-08 18:10:00|6094.8|6092.8|6094.3|6092.3|6098.5|6096.5|6094|6092|56
1662660900000|2022-09-08 18:15:00|6094|6092|6098|6096|6099|6097|6091.3|6089.3|61
1662661200000|2022-09-08 18:20:00|6097.8|6095.8|6097.5|6095.5|6099|6097|6095.5|6093.5|23
1662661500000|2022-09-08 18:25:00|6097.8|6095.8|6096.5|6094.5|6099.5|6097.5|6095|6093|26
1662661800000|2022-09-08 18:30:00|6096.8|6094.8|6104|6102|6105.3|6103.3|6096.5|6094.5|115
1662662100000|2022-09-08 18:35:00|6103.8|6101.8|6101|6099|6104.5|6102.5|6099|6097|96
1662662400000|2022-09-08 18:40:00|6101.3|6099.3|6093|6091|6102.5|6100.5|6087.5|6085.5|200
1662662700000|2022-09-08 18:45:00|6092.8|6090.8|6087.3|6085.3|6094.3|6092.3|6083.8|6081.8|113
1662663000000|2022-09-08 18:50:00|6087|6085|6090|6088|6092|6090|6083.3|6081.3|45
1662663300000|2022-09-08 18:55:00|6090.3|6088.3|6085.5|6083.5|6090.3|6088.3|6084|6082|33
1662663600000|2022-09-08 19:00:00|6086|6084|6083.8|6081.8|6090.5|6088.5|6077.8|6075.8|90
1662663900000|2022-09-08 19:05:00|6083.5|6081.5|6083|6081|6088|6086|6082.5|6080.5|42
1662664200000|2022-09-08 19:10:00|6082.8|6080.8|6089|6087|6089.3|6087.3|6080.8|6078.8|45
1662664500000|2022-09-08 19:15:00|6089.3|6087.3|6092.5|6090.5|6092.5|6090.5|6088.5|6086.5|27
1662664800000|2022-09-08 19:20:00|6092.3|6090.3|6094.5|6092.5|6096|6094|6090.3|6088.3|65
1662665100000|2022-09-08 19:25:00|6094.3|6092.3|6093|6091|6095.5|6093.5|6092|6090|72
1662665400000|2022-09-08 19:30:00|6093.3|6091.3|6091.5|6089.5|6098|6096|6091|6089|42
1662665700000|2022-09-08 19:35:00|6091.3|6089.3|6092.5|6090.5|6094|6092|6090.3|6088.3|39
1662666000000|2022-09-08 19:40:00|6092.3|6090.3|6087.5|6085.5|6093.5|6091.5|6086.3|6084.3|70
1662666300000|2022-09-08 19:45:00|6087.8|6085.8|6091|6089|6094.5|6092.5|6087.5|6085.5|46
1662666600000|2022-09-08 19:50:00|6091.3|6089.3|6105.8|6103.8|6106|6104|6091.3|6089.3|253
1662666900000|2022-09-08 19:55:00|6105.5|6103.5|6103.8|6101.8|6107.3|6105.3|6101.5|6099.5|301
1662667200000|2022-09-08 20:00:00|6103.5|6099.5|6110.3|6106.3|6110.7|6106.7|6103.5|6099.5|0
1662667500000|2022-09-08 20:05:00|6110.4|6106.4|6110.3|6106.3|6111.9|6107.9|6109.6|6105.6|0
1662667800000|2022-09-08 20:10:00|6110|6106|6111.5|6107.5|6112.9|6108.9|6109.6|6105.6|0
1662668100000|2022-09-08 20:15:00|6111.9|6107.9|6113.4|6109.4|6113.8|6109.8|6111.9|6107.9|0
1662668400000|2022-09-08 20:20:00|6113.5|6109.5|6111.8|6107.8|6113.7|6109.7|6111.8|6107.8|0
1662668700000|2022-09-08 20:25:00|6111.7|6107.7|6111.4|6107.4|6111.8|6107.8|6111|6107|0
1662669000000|2022-09-08 20:30:00|6111.7|6107.7|6110.9|6106.9|6111.7|6107.7|6110.9|6106.9|0
1662669300000|2022-09-08 20:35:00|6111.3|6107.3|6110.5|6106.5|6111.3|6107.3|6110.5|6106.5|0
1662669600000|2022-09-08 20:40:00|6110.9|6106.9|6111.3|6107.3|6111.3|6107.3|6110.9|6106.9|0
1662669900000|2022-09-08 20:45:00|6111|6107|6111.1|6107.1|6111.8|6107.8|6111|6107|0
1662670200000|2022-09-08 20:50:00|6111.5|6107.5|6111|6107|6111.5|6107.5|6110.6|6106.6|0
1662670500000|2022-09-08 20:55:00|6110.7|6106.7|6110.6|6106.6|6111.7|6107.7|6110.5|6106.5|0
1662670800000|2022-09-08 21:00:00|6110.5|6106.5|6110.8|6106.8|6111.2|6107.2|6110.3|6106.3|0
1662671100000|2022-09-08 21:05:00|6110.6|6106.6|6111.2|6107.2|6111.2|6107.2|6110.6|6106.6|0
1662671400000|2022-09-08 21:10:00|6111|6107|6110.8|6106.8|6111.2|6107.2|6110.8|6106.8|0
1662671700000|2022-09-08 21:15:00|6111|6107|6110.7|6106.7|6111|6107|6110.3|6106.3|0
1662672000000|2022-09-08 21:20:00|6110.9|6106.9|6111.3|6107.3|6111.4|6107.4|6110.5|6106.5|0
1662672300000|2022-09-08 21:25:00|6111.2|6107.2|6111.2|6107.2|6111.6|6107.6|6110.6|6106.6|0
1662672600000|2022-09-08 21:30:00|6110.4|6106.4|6110.9|6106.9|6111.2|6107.2|6110.4|6106.4|0
1662672900000|2022-09-08 21:35:00|6110.7|6106.7|6110.2|6106.2|6110.7|6106.7|6110.2|6106.2|0
1662673200000|2022-09-08 21:40:00|6110|6106|6110|6106|6110|6106|6109.9|6105.9|0
1662673500000|2022-09-08 21:45:00|6110.2|6106.2|6110.4|6106.4|6110.6|6106.6|6109.9|6105.9|0
1662673800000|2022-09-08 21:50:00|6110.6|6106.6|6110.3|6106.3|6110.6|6106.6|6109.8|6105.8|0
1662674100000|2022-09-08 21:55:00|6110.7|6106.7|6110.5|6106.5|6110.7|6106.7|6110.2|6106.2|0
1662674400000|2022-09-08 22:00:00|6110.9|6106.9|6108.2|6104.2|6112.1|6108.1|6107.5|6103.5|0
1662674700000|2022-09-08 22:05:00|6108.1|6104.1|6108.1|6104.1|6108.4|6104.4|6107.7|6103.7|0
1662675000000|2022-09-08 22:10:00|6108.2|6104.2|6108.1|6104.1|6108.4|6104.4|6107.5|6103.5|0
1662675300000|2022-09-08 22:15:00|6107.6|6103.6|6105.3|6101.3|6108.1|6104.1|6105.3|6101.3|0
1662675600000|2022-09-08 22:20:00|6105.1|6101.1|6104.8|6100.8|6106.2|6102.2|6104.8|6100.8|0
1662675900000|2022-09-08 22:25:00|6104.9|6100.9|6104.3|6100.3|6105.5|6101.5|6104.1|6100.1|0
1662676200000|2022-09-08 22:30:00|6104.5|6100.5|6105.4|6101.4|6106|6102|6103.8|6099.8|0
1662676500000|2022-09-08 22:35:00|6105.8|6101.8|6107.9|6103.9|6107.9|6103.9|6105.1|6101.1|0
1662676800000|2022-09-08 22:40:00|6107.4|6103.4|6106|6102|6107.9|6103.9|6105.4|6101.4|0
1662677100000|2022-09-08 22:45:00|6106.3|6102.3|6106.3|6102.3|6107|6103|6106.3|6102.3|0
1662677400000|2022-09-08 22:50:00|6106.1|6102.1|6106|6102|6106.3|6102.3|6106|6102|0
1662677700000|2022-09-08 22:55:00|6106.3|6102.3|6107.9|6103.9|6107.9|6103.9|6106.3|6102.3|0
1662678000000|2022-09-08 23:00:00|6108.2|6104.2|6109.3|6105.3|6109.8|6105.8|6108.2|6104.2|0
1662678300000|2022-09-08 23:05:00|6109.5|6105.5|6108.9|6104.9|6110|6106|6108.6|6104.6|0
1662678600000|2022-09-08 23:10:00|6108.7|6104.7|6109.8|6105.8|6110.1|6106.1|6108.6|6104.6|0
1662678900000|2022-09-08 23:15:00|6110.1|6106.1|6110|6107|6110.1|6107|6109.5|6106.1|0
1662679200000|2022-09-08 23:20:00|6110.3|6107.3|6112.2|6109.2|6112.3|6109.3|6110.3|6107.3|0
1662679500000|2022-09-08 23:25:00|6112.1|6109.1|6112.2|6109.2|6112.2|6109.2|6111.9|6108.9|0
1662679800000|2022-09-08 23:30:00|6111.9|6108.9|6110.7|6107.7|6112.2|6109.2|6109.6|6106.6|0
1662680100000|2022-09-08 23:35:00|6110.5|6107.5|6110.8|6107.8|6111|6108|6109.3|6106.3|0
1662680400000|2022-09-08 23:40:00|6110.9|6107.9|6109.3|6106.3|6111.2|6108.2|6109.3|6106.3|0
1662680700000|2022-09-08 23:45:00|6109.8|6106.8|6110.8|6107.8|6110.8|6107.8|6109.3|6106.3|0
1662681000000|2022-09-08 23:50:00|6110.9|6107.9|6111.5|6108.5|6112.8|6109.8|6110.5|6107.5|0
1662681300000|2022-09-08 23:55:00|6111.2|6108.2|6109.3|6106.3|6111.2|6108.2|6108.9|6105.9|0
1662681600000|2022-09-09 00:00:00|6109.8|6106.8|6109|6106|6112.5|6109.5|6108.2|6105.2|0
1662681900000|2022-09-09 00:05:00|6108.6|6105.6|6112.1|6109.1|6113.3|6110.3|6108.3|6105.3|0
1662682200000|2022-09-09 00:10:00|6112.4|6109.4|6113.6|6110.6|6115.9|6112.9|6111|6108|0
1662682500000|2022-09-09 00:15:00|6113.9|6110.9|6113.7|6110.7|6115.5|6112.5|6108.3|6105.3|0
1662682800000|2022-09-09 00:20:00|6112|6109|6112|6109|6113.7|6110.7|6111.1|6108.1|0
1662683100000|2022-09-09 00:25:00|6113.7|6110.7|6115.4|6112.4|6115.4|6112.4|6110.2|6107.2|0
1662683400000|2022-09-09 00:30:00|6116.2|6113.2|6121.7|6118.7|6122.2|6119.2|6115.4|6112.4|0
1662683700000|2022-09-09 00:35:00|6121.8|6118.8|6121.7|6118.7|6123.4|6120.4|6120|6117|0
1662684000000|2022-09-09 00:40:00|6122.6|6119.6|6123|6120|6125.2|6122.2|6121.7|6118.7|0
1662684300000|2022-09-09 00:45:00|6124.7|6121.7|6124.6|6121.6|6126.3|6123.3|6122.9|6119.9|0
1662684600000|2022-09-09 00:50:00|6124.7|6121.7|6128|6125|6128.1|6125.1|6124.6|6121.6|0
1662684900000|2022-09-09 00:55:00|6126.3|6123.3|6122.9|6119.9|6126.3|6123.3|6121.2|6118.2|0
1662685200000|2022-09-09 01:00:00|6122|6119|6119.4|6116.4|6122.9|6119.9|6117.7|6114.7|0
1662685500000|2022-09-09 01:05:00|6117.7|6114.7|6121.1|6118.1|6122|6119|6117.7|6114.7|0
1662685800000|2022-09-09 01:10:00|6121.2|6118.2|6122.8|6119.8|6122.8|6119.8|6121.1|6118.1|0
1662686100000|2022-09-09 01:15:00|6122.7|6119.7|6122.8|6119.8|6124.5|6121.5|6122.7|6119.7|0
1662686400000|2022-09-09 01:20:00|6123.7|6120.7|6119.5|6116.5|6124.6|6121.6|6119.5|6116.5|0
1662686700000|2022-09-09 01:25:00|6119.6|6116.6|6117.9|6114.9|6119.6|6116.6|6117.8|6114.8|0
1662687000000|2022-09-09 01:30:00|6116.2|6113.2|6111|6108|6117.9|6114.9|6111|6108|0
1662687300000|2022-09-09 01:35:00|6111.1|6108.1|6112.7|6109.7|6114.4|6111.4|6111|6108|0
1662687600000|2022-09-09 01:40:00|6112.8|6109.8|6116.1|6113.1|6117.9|6114.9|6112.7|6109.7|0
1662687900000|2022-09-09 01:45:00|6114.4|6111.4|6116.1|6113.1|6116.1|6113.1|6114.4|6111.4|0
1662688200000|2022-09-09 01:50:00|6116.2|6113.2|6116.1|6113.1|6117.9|6114.9|6114.4|6111.4|0
1662688500000|2022-09-09 01:55:00|6116.2|6113.2|6112.7|6109.7|6117.9|6114.9|6112.7|6109.7|0
1662688800000|2022-09-09 02:00:00|6114.4|6111.4|6117.9|6114.9|6117.9|6114.9|6113.6|6110.6|0
1662689100000|2022-09-09 02:05:00|6117.8|6114.8|6116.1|6113.1|6117.9|6114.9|6116.1|6113.1|0
1662689400000|2022-09-09 02:10:00|6117.8|6114.8|6121.3|6118.3|6121.3|6118.3|6117.8|6114.8|0
1662689700000|2022-09-09 02:15:00|6122.1|6119.1|6123|6120|6124.7|6121.7|6121.3|6118.3|0
1662690000000|2022-09-09 02:20:00|6124.7|6121.7|6124.6|6121.6|6124.7|6121.7|6123|6120|0
1662690300000|2022-09-09 02:25:00|6124.7|6121.7|6126.6|6123.6|6128.3|6125.3|6124.7|6121.7|0
1662690600000|2022-09-09 02:30:00|6127.5|6124.5|6128.3|6125.3|6131.8|6128.8|6126.6|6123.6|0
1662690900000|2022-09-09 02:35:00|6128.2|6125.2|6126.5|6123.5|6128.3|6125.3|6126.5|6123.5|0
1662691200000|2022-09-09 02:40:00|6128.2|6125.2|6128.2|6125.2|6129.9|6126.9|6128.2|6125.2|0
1662691500000|2022-09-09 02:45:00|6129.9|6126.9|6124.2|6121.2|6129.9|6126.9|6124.1|6121.1|0
1662691800000|2022-09-09 02:50:00|6125|6122|6125.9|6122.9|6126.7|6123.7|6124.2|6121.2|0
1662692100000|2022-09-09 02:55:00|6127.6|6124.6|6125.9|6122.9|6127.6|6124.6|6125|6122|0
1662692400000|2022-09-09 03:00:00|6124.2|6121.2|6125.9|6122.9|6125.9|6122.9|6124.2|6121.2|0
1662692700000|2022-09-09 03:05:00|6125.1|6122.1|6124.2|6121.2|6125.1|6122.1|6122.5|6119.5|0
1662693000000|2022-09-09 03:10:00|6124.1|6121.1|6124.2|6121.2|6125.9|6122.9|6124.1|6121.1|0
1662693300000|2022-09-09 03:15:00|6125.1|6122.1|6125.9|6122.9|6125.9|6122.9|6124.2|6121.2|0
1662693600000|2022-09-09 03:20:00|6124.2|6121.2|6124.2|6121.2|6124.2|6121.2|6124.2|6121.2|0
1662693900000|2022-09-09 03:25:00|6125.9|6122.9|6127.8|6124.8|6127.8|6124.8|6125.9|6122.9|0
1662694200000|2022-09-09 03:30:00|6126.9|6123.9|6126.1|6123.1|6127.9|6124.9|6126|6123|0
1662694500000|2022-09-09 03:35:00|6126.2|6123.2|6126.1|6123.1|6126.2|6123.2|6126.1|6123.1|0
1662694800000|2022-09-09 03:40:00|6127.8|6124.8|6127.9|6124.9|6129.6|6126.6|6126.1|6123.1|0
1662695100000|2022-09-09 03:45:00|6127.8|6124.8|6124.4|6121.4|6127.9|6124.9|6124.4|6121.4|0
1662695400000|2022-09-09 03:50:00|6125.3|6122.3|6126.1|6123.1|6126.2|6123.2|6124.4|6121.4|0
1662695700000|2022-09-09 03:55:00|6126.2|6123.2|6126.2|6123.2|6127.9|6124.9|6126.1|6123.1|0
1662696000000|2022-09-09 04:00:00|6127.9|6124.9|6126.7|6123.7|6128.4|6125.4|6126.2|6123.2|0
1662696300000|2022-09-09 04:05:00|6128.4|6125.4|6128.3|6125.3|6130.1|6127.1|6128.3|6125.3|0
1662696600000|2022-09-09 04:10:00|6130|6127|6128.3|6125.3|6130|6127|6128.3|6125.3|0
1662696900000|2022-09-09 04:15:00|6128.4|6125.4|6128.3|6125.3|6128.4|6125.4|6128.3|6125.3|0
1662697200000|2022-09-09 04:20:00|6126.6|6123.6|6128.3|6125.3|6128.3|6125.3|6126.6|6123.6|0
1662697500000|2022-09-09 04:25:00|6130|6127|6128.3|6125.3|6130|6127|6128.3|6125.3|0
1662697800000|2022-09-09 04:30:00|6130|6127|6130|6127|6130|6127|6130|6127|0
1662698100000|2022-09-09 04:35:00|6131.7|6128.7|6133.6|6130.6|6133.6|6130.6|6131.7|6128.7|0
1662698400000|2022-09-09 04:40:00|6133.8|6130.8|6133.8|6130.8|6133.8|6130.8|6133.7|6130.7|0
1662698700000|2022-09-09 04:45:00|6134.6|6131.6|6137.4|6134.4|6137.4|6134.4|6133.8|6130.8|0
1662699000000|2022-09-09 04:50:00|6135.7|6132.7|6137.3|6134.3|6137.4|6134.4|6135.6|6132.6|0
1662699300000|2022-09-09 04:55:00|6136.4|6133.4|6136.3|6133.3|6137.3|6134.3|6135.5|6132.5|0
1662699600000|2022-09-09 05:00:00|6135.5|6132.5|6134.8|6131.8|6138.9|6135.9|6134.8|6131.8|0
1662699900000|2022-09-09 05:05:00|6136.5|6133.5|6132.9|6129.9|6136.5|6133.5|6132.9|6129.9|0
1662700200000|2022-09-09 05:10:00|6132.8|6129.8|6131.3|6128.3|6133|6130|6131.2|6128.2|0
1662700500000|2022-09-09 05:15:00|6131.4|6128.4|6133.1|6130.1|6133.1|6130.1|6131.3|6128.3|0
1662700800000|2022-09-09 05:20:00|6131.4|6128.4|6133.3|6130.3|6133.3|6130.3|6131.4|6128.4|0
1662701100000|2022-09-09 05:25:00|6132.4|6129.4|6132.5|6129.5|6133.4|6130.4|6131.5|6128.5|0
1662701400000|2022-09-09 05:30:00|6133.3|6130.3|6129.1|6126.1|6133.4|6130.4|6128.1|6125.1|0
1662701700000|2022-09-09 05:35:00|6129|6126|6124.7|6121.7|6129|6126|6124.6|6121.6|0
1662702000000|2022-09-09 05:40:00|6126.4|6123.4|6131.6|6128.6|6133.3|6130.3|6126.4|6123.4|0
1662702300000|2022-09-09 05:45:00|6131.7|6128.7|6135.5|6132.5|6135.5|6132.5|6130.8|6127.8|0
1662702600000|2022-09-09 05:50:00|6133.8|6130.8|6132.5|6129.5|6135.5|6132.5|6130.8|6127.8|0
1662702900000|2022-09-09 05:55:00|6132.4|6129.4|6129.5|6126.5|6132.5|6129.5|6128.6|6125.6|0
1662703200000|2022-09-09 06:00:00|6126.1|6123.1|6125.5|6123.5|6130.5|6128.5|6122.8|6120.8|354
1662703500000|2022-09-09 06:05:00|6124.5|6122.5|6123.5|6121.5|6126|6124|6123|6121|104
1662703800000|2022-09-09 06:10:00|6123.8|6121.8|6125|6123|6125.5|6123.5|6121.8|6119.8|81
1662704100000|2022-09-09 06:15:00|6126|6124|6125.5|6123.5|6129.3|6127.3|6125.5|6123.5|138
1662704400000|2022-09-09 06:20:00|6125.8|6123.8|6126.3|6124.3|6127.3|6125.3|6125|6123|52
1662704700000|2022-09-09 06:25:00|6126|6124|6124.5|6122.5|6127.3|6125.3|6122.3|6120.3|63
1662705000000|2022-09-09 06:30:00|6124.8|6122.8|6119.5|6117.5|6125.5|6123.5|6118.5|6116.5|77
1662705300000|2022-09-09 06:35:00|6119.8|6117.8|6124.3|6122.3|6124.5|6122.5|6118.8|6116.8|50
1662705600000|2022-09-09 06:40:00|6124|6122|6124.3|6122.3|6124.5|6122.5|6122.3|6120.3|51
1662705900000|2022-09-09 06:45:00|6124.5|6122.5|6126.8|6124.8|6127|6125|6122.3|6120.3|49
1662706200000|2022-09-09 06:50:00|6127|6125|6129.3|6127.3|6130.3|6128.3|6127|6125|302
1662706500000|2022-09-09 06:55:00|6129.5|6127.5|6135.3|6133.3|6137.5|6135.5|6127.8|6125.8|403
1662706800000|2022-09-09 07:00:00|6134.8|6133.8|6145.5|6144.5|6147.3|6146.3|6131|6130|1749
1662707100000|2022-09-09 07:05:00|6145.8|6144.8|6147.8|6146.8|6159.3|6158.3|6145|6144|1006
1662707400000|2022-09-09 07:10:00|6148|6147|6165.3|6164.3|6165.5|6164.5|6147.5|6146.5|762
1662707700000|2022-09-09 07:15:00|6165|6164|6161|6160|6168.8|6167.8|6158.5|6157.5|719
1662708000000|2022-09-09 07:20:00|6161.3|6160.3|6162.5|6161.5|6168|6167|6161|6160|458
1662708300000|2022-09-09 07:25:00|6162.3|6161.3|6169.3|6168.3|6173.8|6172.8|6162.3|6161.3|507
1662708600000|2022-09-09 07:30:00|6169|6168|6160.8|6159.8|6170.3|6169.3|6160|6159|626
1662708900000|2022-09-09 07:35:00|6161|6160|6164.5|6163.5|6167|6166|6158.3|6157.3|361
1662709200000|2022-09-09 07:40:00|6164.6|6163.6|6163.9|6162.9|6167.1|6166.1|6162.4|6161.4|273
1662709500000|2022-09-09 07:45:00|6164.1|6163.1|6168.6|6167.6|6170.1|6169.1|6164.1|6163.1|368
1662709800000|2022-09-09 07:50:00|6168.4|6167.4|6165.6|6164.6|6171.1|6170.1|6162.6|6161.6|260
1662710100000|2022-09-09 07:55:00|6165.4|6164.4|6171.6|6170.6|6171.9|6170.9|6164.1|6163.1|2406
1662710400000|2022-09-09 08:00:00|6171.9|6170.9|6174.6|6173.6|6175.1|6174.1|6168.4|6167.4|1388
1662710700000|2022-09-09 08:05:00|6175.1|6174.1|6184.6|6183.6|6185.4|6184.4|6174.1|6173.1|694
1662711000000|2022-09-09 08:10:00|6184.9|6183.9|6196.1|6195.1|6196.9|6195.9|6184.4|6183.4|624
1662711300000|2022-09-09 08:15:00|6196.4|6195.4|6209.9|6208.9|6213.9|6212.9|6196.1|6195.1|1510
1662711600000|2022-09-09 08:20:00|6209.6|6208.6|6215.9|6214.9|6219.4|6218.4|6209.6|6208.6|2721
1662711900000|2022-09-09 08:25:00|6216.1|6215.1|6219.1|6218.1|6221.6|6220.6|6215.6|6214.6|775
1662712200000|2022-09-09 08:30:00|6219.4|6218.4|6217.6|6216.6|6226.4|6225.4|6216.9|6215.9|1044
1662712500000|2022-09-09 08:35:00|6217.4|6216.4|6211.6|6210.6|6222.9|6221.9|6211.6|6210.6|828
1662712800000|2022-09-09 08:40:00|6211.4|6210.4|6219.6|6218.6|6222.9|6221.9|6210.9|6209.9|662
1662713100000|2022-09-09 08:45:00|6219.9|6218.9|6231.6|6230.6|6232.9|6231.9|6219.9|6218.9|687
1662713400000|2022-09-09 08:50:00|6231.9|6230.9|6237.1|6236.1|6238.1|6237.1|6231.6|6230.6|724
1662713700000|2022-09-09 08:55:00|6237.4|6236.4|6236.9|6235.9|6238.1|6237.1|6234.1|6233.1|3467
1662714000000|2022-09-09 09:00:00|6237.4|6236.4|6234.1|6233.1|6237.9|6236.9|6229.1|6228.1|446
1662714300000|2022-09-09 09:05:00|6233.9|6232.9|6232.1|6231.1|6234.9|6233.9|6227.6|6226.6|388
1662714600000|2022-09-09 09:10:00|6231.9|6230.9|6235.1|6234.1|6237.4|6236.4|6231.1|6230.1|285
1662714900000|2022-09-09 09:15:00|6234.9|6233.9|6235.1|6234.1|6238.9|6237.9|6232.6|6231.6|859
1662715200000|2022-09-09 09:20:00|6234.9|6233.9|6238.9|6237.9|6240.4|6239.4|6233.4|6232.4|424
1662715500000|2022-09-09 09:25:00|6238.6|6237.6|6234.4|6233.4|6240.1|6239.1|6233.4|6232.4|314
1662715800000|2022-09-09 09:30:00|6234.6|6233.6|6231.6|6230.6|6234.6|6233.6|6228.9|6227.9|281
1662716100000|2022-09-09 09:35:00|6231.4|6230.4|6233.1|6232.1|6233.6|6232.6|6229.6|6228.6|211
1662716400000|2022-09-09 09:40:00|6233.4|6232.4|6225.6|6224.6|6235.1|6234.1|6225.4|6224.4|383
1662716700000|2022-09-09 09:45:00|6225.9|6224.9|6220.4|6219.4|6227.9|6226.9|6219.4|6218.4|285
1662717000000|2022-09-09 09:50:00|6219.9|6218.9|6216.1|6215.1|6222.9|6221.9|6214.6|6213.6|388
1662717300000|2022-09-09 09:55:00|6216.4|6215.4|6223.1|6222.1|6223.9|6222.9|6214.4|6213.4|274
1662717600000|2022-09-09 10:00:00|6222.6|6221.6|6213.4|6212.4|6224.4|6223.4|6213.1|6212.1|273
1662717900000|2022-09-09 10:05:00|6213.1|6212.1|6213.1|6212.1|6217.4|6216.4|6212.1|6211.1|373
1662718200000|2022-09-09 10:10:00|6213.4|6212.4|6219.1|6218.1|6219.6|6218.6|6213.1|6212.1|197
1662718500000|2022-09-09 10:15:00|6219.4|6218.4|6218.1|6217.1|6222.9|6221.9|6217.1|6216.1|298
1662718800000|2022-09-09 10:20:00|6218.4|6217.4|6223.6|6222.6|6224.4|6223.4|6216.4|6215.4|248
1662719100000|2022-09-09 10:25:00|6223.9|6222.9|6226.1|6225.1|6226.6|6225.6|6222.9|6221.9|251
1662719400000|2022-09-09 10:30:00|6226.4|6225.4|6230.1|6229.1|6231.9|6230.9|6224.9|6223.9|213
1662719700000|2022-09-09 10:35:00|6230.4|6229.4|6231.1|6230.1|6233.4|6232.4|6228.9|6227.9|5830
1662720000000|2022-09-09 10:40:00|6230.9|6229.9|6227.6|6226.6|6231.6|6230.6|6227.4|6226.4|168
1662720300000|2022-09-09 10:45:00|6227.9|6226.9|6231.6|6230.6|6233.4|6232.4|6227.4|6226.4|283
1662720600000|2022-09-09 10:50:00|6231.4|6230.4|6227.6|6226.6|6232.1|6231.1|6226.1|6225.1|607
1662720900000|2022-09-09 10:55:00|6227.9|6226.9|6229.6|6228.6|6230.4|6229.4|6224.9|6223.9|207
1662721200000|2022-09-09 11:00:00|6229.9|6228.9|6222.1|6221.1|6229.9|6228.9|6220.9|6219.9|309
1662721500000|2022-09-09 11:05:00|6221.9|6220.9|6223.6|6222.6|6226.1|6225.1|6221.9|6220.9|93
1662721800000|2022-09-09 11:10:00|6223.9|6222.9|6225.9|6224.9|6226.6|6225.6|6222.1|6221.1|161
1662722100000|2022-09-09 11:15:00|6226.1|6225.1|6225.1|6224.1|6229.4|6228.4|6223.1|6222.1|259
1662722400000|2022-09-09 11:20:00|6225.4|6224.4|6223.4|6222.4|6227.1|6226.1|6223.4|6222.4|506
1662722700000|2022-09-09 11:25:00|6223.6|6222.6|6225.1|6224.1|6228.1|6227.1|6222.9|6221.9|2464
1662723000000|2022-09-09 11:30:00|6224.9|6223.9|6216.9|6215.9|6224.9|6223.9|6215.1|6214.1|227
1662723300000|2022-09-09 11:35:00|6217.1|6216.1|6221.6|6220.6|6224.1|6223.1|6216.6|6215.6|225
1662723600000|2022-09-09 11:40:00|6221.4|6220.4|6219.9|6218.9|6221.4|6220.4|6217.7|6216.7|265
1662723900000|2022-09-09 11:45:00|6220.2|6219.2|6220.2|6219.2|6220.9|6219.9|6218.7|6217.7|101
1662724200000|2022-09-09 11:50:00|6219.9|6218.9|6218.7|6217.7|6220.9|6219.9|6217.9|6216.9|116
1662724500000|2022-09-09 11:55:00|6218.9|6217.9|6220.2|6219.2|6221.2|6220.2|6212.7|6211.7|414
1662724800000|2022-09-09 12:00:00|6220.4|6219.4|6218.4|6217.4|6220.4|6219.4|6212.7|6211.7|222
1662725100000|2022-09-09 12:05:00|6218.2|6217.2|6212.9|6211.9|6219.2|6218.2|6212.2|6211.2|207
1662725400000|2022-09-09 12:10:00|6213.2|6212.2|6217.7|6216.7|6218.2|6217.2|6212.2|6211.2|288
1662725700000|2022-09-09 12:15:00|6217.9|6216.9|6222.2|6221.2|6223.7|6222.7|6217.2|6216.2|186
1662726000000|2022-09-09 12:20:00|6221.9|6220.9|6223.2|6222.2|6225.2|6224.2|6220.2|6219.2|196
1662726300000|2022-09-09 12:25:00|6223.4|6222.4|6217.7|6216.7|6224.9|6223.9|6217.2|6216.2|174
1662726600000|2022-09-09 12:30:00|6217.4|6216.4|6217.7|6216.7|6220.4|6219.4|6213.4|6212.4|318
1662726900000|2022-09-09 12:35:00|6217.9|6216.9|6218.7|6217.7|6220.4|6219.4|6215.7|6214.7|298
1662727200000|2022-09-09 12:40:00|6218.4|6217.4|6232.9|6231.9|6232.9|6231.9|6218.2|6217.2|314
1662727500000|2022-09-09 12:45:00|6232.7|6231.7|6236.2|6235.2|6237.7|6236.7|6229.4|6228.4|349
1662727800000|2022-09-09 12:50:00|6235.9|6234.9|6231.4|6230.4|6236.7|6235.7|6231.2|6230.2|380
1662728100000|2022-09-09 12:55:00|6231.7|6230.7|6226.2|6225.2|6234.7|6233.7|6226.2|6225.2|376
1662728400000|2022-09-09 13:00:00|6226.7|6225.7|6223.9|6222.9|6230.7|6229.7|6223.4|6222.4|486
1662728700000|2022-09-09 13:05:00|6224.2|6223.2|6221.9|6220.9|6224.9|6223.9|6217.9|6216.9|388
1662729000000|2022-09-09 13:10:00|6221.7|6220.7|6225.4|6224.4|6227.2|6226.2|6218.7|6217.7|303
1662729300000|2022-09-09 13:15:00|6225.9|6224.9|6226.2|6225.2|6230.7|6229.7|6225.4|6224.4|313
1662729600000|2022-09-09 13:20:00|6225.9|6224.9|6209.7|6208.7|6228.4|6227.4|6208.9|6207.9|589
1662729900000|2022-09-09 13:25:00|6209.4|6208.4|6199.4|6198.4|6211.4|6210.4|6198.7|6197.7|718
1662730200000|2022-09-09 13:30:00|6199.2|6198.2|6215.2|6214.2|6216.2|6215.2|6199.2|6198.2|1074
1662730500000|2022-09-09 13:35:00|6215.7|6214.7|6213.2|6212.2|6219.2|6218.2|6209.9|6208.9|632
1662730800000|2022-09-09 13:40:00|6213.4|6212.4|6200.9|6199.9|6214.9|6213.9|6200.2|6199.2|421
1662731100000|2022-09-09 13:45:00|6200.4|6199.4|6207.4|6206.4|6208.9|6207.9|6196.4|6195.4|629
1662731400000|2022-09-09 13:50:00|6207.2|6206.2|6200.2|6199.2|6208.9|6207.9|6199.7|6198.7|4031
1662731700000|2022-09-09 13:55:00|6199.9|6198.9|6211.7|6210.7|6211.9|6210.9|6194.7|6193.7|609
1662732000000|2022-09-09 14:00:00|6211.4|6210.4|6223.4|6222.4|6223.4|6222.4|6208.9|6207.9|728
1662732300000|2022-09-09 14:05:00|6223.2|6222.2|6221.4|6220.4|6223.9|6222.9|6217.9|6216.9|664
1662732600000|2022-09-09 14:10:00|6221.3|6220.3|6225.8|6224.8|6226.1|6225.1|6217.6|6216.6|517
1662732900000|2022-09-09 14:15:00|6226.1|6225.1|6228.6|6227.6|6234.1|6233.1|6225.8|6224.8|457
1662733200000|2022-09-09 14:20:00|6228.3|6227.3|6227.8|6226.8|6234.3|6233.3|6223.3|6222.3|613
1662733500000|2022-09-09 14:25:00|6228.1|6227.1|6227.8|6226.8|6228.8|6227.8|6222.6|6221.6|481
1662733800000|2022-09-09 14:30:00|6228.1|6227.1|6227.8|6226.8|6230.8|6229.8|6224.8|6223.8|380
1662734100000|2022-09-09 14:35:00|6228.1|6227.1|6227.8|6226.8|6228.6|6227.6|6224.1|6223.1|528
1662734400000|2022-09-09 14:40:00|6228.1|6227.1|6230.1|6229.1|6232.8|6231.8|6228.1|6227.1|341
1662734700000|2022-09-09 14:45:00|6230.3|6229.3|6232.3|6231.3|6233.1|6232.1|6226.6|6225.6|320
1662735000000|2022-09-09 14:50:00|6232.6|6231.6|6226.3|6225.3|6234.1|6233.1|6225.6|6224.6|571
1662735300000|2022-09-09 14:55:00|6226.6|6225.6|6226.6|6225.6|6228.1|6227.1|6222.6|6221.6|371
1662735600000|2022-09-09 15:00:00|6226.8|6225.8|6222.6|6221.6|6230.6|6229.6|6221.1|6220.1|679
1662735900000|2022-09-09 15:05:00|6222.8|6221.8|6216.8|6215.8|6224.8|6223.8|6216.8|6215.8|443
1662736200000|2022-09-09 15:10:00|6216.1|6215.1|6215.8|6214.8|6216.6|6215.6|6210.8|6209.8|528
1662736500000|2022-09-09 15:15:00|6215.6|6214.6|6215.6|6214.6|6220.6|6219.6|6214.6|6213.6|582
1662736800000|2022-09-09 15:20:00|6215.3|6214.3|6216.1|6215.1|6216.6|6215.6|6211.8|6210.8|769
1662737100000|2022-09-09 15:25:00|6216.3|6215.3|6221.6|6220.6|6224.3|6223.3|6215.8|6214.8|939
1662737400000|2022-09-09 15:30:00|6222.1|6220.1|6214.6|6212.6|6226.3|6224.3|6212.3|6210.3|3761
1662737700000|2022-09-09 15:35:00|6215.1|6213.1|6221.1|6219.1|6221.6|6219.6|6213.3|6211.3|1516
1662738000000|2022-09-09 15:40:00|6221.3|6219.3|6221.3|6219.3|6224.6|6222.6|6219.1|6217.1|282
1662738300000|2022-09-09 15:45:00|6221.1|6219.1|6219.3|6217.3|6221.8|6219.8|6218.8|6216.8|96
1662738600000|2022-09-09 15:50:00|6219.6|6217.6|6216.3|6214.3|6220.1|6218.1|6214.3|6212.3|119
1662738900000|2022-09-09 15:55:00|6216.1|6214.1|6221.1|6219.1|6221.6|6219.6|6214.1|6212.1|112
1662739200000|2022-09-09 16:00:00|6220.8|6218.8|6215.3|6213.3|6222.8|6220.8|6213.3|6211.3|428
1662739500000|2022-09-09 16:05:00|6215.6|6213.6|6218.8|6216.8|6219.1|6217.1|6214.1|6212.1|170
1662739800000|2022-09-09 16:10:00|6218.6|6216.6|6220.3|6218.3|6221.1|6219.1|6217.6|6215.6|108
1662740100000|2022-09-09 16:15:00|6220.6|6218.6|6220.6|6218.6|6222.1|6220.1|6217.1|6215.1|133
1662740400000|2022-09-09 16:20:00|6220.3|6218.3|6215.6|6213.6|6221.3|6219.3|6214.8|6212.8|120
1662740700000|2022-09-09 16:25:00|6215.3|6213.3|6218.6|6216.6|6220.6|6218.6|6215.1|6213.1|108
1662741000000|2022-09-09 16:30:00|6218.3|6216.3|6221.8|6219.8|6222.1|6220.1|6216.3|6214.3|77
1662741300000|2022-09-09 16:35:00|6221.6|6219.6|6221.6|6219.6|6224.8|6222.8|6220.1|6218.1|70
1662741600000|2022-09-09 16:40:00|6221.8|6219.8|6222.1|6220.1|6223.8|6221.8|6221.3|6219.3|109
1662741900000|2022-09-09 16:45:00|6222.3|6220.3|6224.8|6222.8|6225.1|6223.1|6219.3|6217.3|42
1662742200000|2022-09-09 16:50:00|6225.1|6223.1|6222.8|6220.8|6226.3|6224.3|6222.3|6220.3|62
1662742500000|2022-09-09 16:55:00|6222.6|6220.6|6222.3|6220.3|6223.8|6221.8|6220.6|6218.6|92
1662742800000|2022-09-09 17:00:00|6222.8|6220.8|6223.1|6221.1|6223.6|6221.6|6217.8|6215.8|114
1662743100000|2022-09-09 17:05:00|6223.3|6221.3|6226.3|6224.3|6226.8|6224.8|6223.1|6221.1|116
1662743400000|2022-09-09 17:10:00|6226.1|6224.1|6228.6|6226.6|6229.1|6227.1|6225.6|6223.6|139
1662743700000|2022-09-09 17:15:00|6228.3|6226.3|6228.1|6226.1|6231.6|6229.6|6227.3|6225.3|38
1662744000000|2022-09-09 17:20:00|6228.3|6226.3|6226.3|6224.3|6229.8|6227.8|6225.6|6223.6|46
1662744300000|2022-09-09 17:25:00|6226.1|6224.1|6225.6|6223.6|6227.3|6225.3|6224.8|6222.8|40
1662744600000|2022-09-09 17:30:00|6225.3|6223.3|6228.1|6226.1|6230.1|6228.1|6225.3|6223.3|34
1662744900000|2022-09-09 17:35:00|6228.3|6226.3|6230.8|6228.8|6231.6|6229.6|6228.1|6226.1|56
1662745200000|2022-09-09 17:40:00|6230.6|6228.6|6227.1|6225.1|6230.8|6228.8|6226.6|6224.6|57
1662745500000|2022-09-09 17:45:00|6227.3|6225.3|6229.6|6227.6|6230.3|6228.3|6225.6|6223.6|45
1662745800000|2022-09-09 17:50:00|6229.8|6227.8|6231.1|6229.1|6231.6|6229.6|6228.6|6226.6|30
1662746100000|2022-09-09 17:55:00|6230.8|6228.8|6233.3|6231.3|6233.8|6231.8|6230.1|6228.1|45
1662746400000|2022-09-09 18:00:00|6233.1|6231.1|6228.3|6226.3|6233.1|6231.1|6227.6|6225.6|84
1662746700000|2022-09-09 18:05:00|6228.1|6226.1|6229.3|6227.3|6230.8|6228.8|6227.1|6225.1|29
1662747000000|2022-09-09 18:10:00|6229.1|6227.1|6233.3|6231.3|6233.6|6231.6|6227.1|6225.1|67
1662747300000|2022-09-09 18:15:00|6233.1|6231.1|6233.1|6231.1|6233.8|6231.8|6231.6|6229.6|28
1662747600000|2022-09-09 18:20:00|6232.8|6230.8|6233.8|6231.8|6234.6|6232.6|6232.3|6230.3|35
1662747900000|2022-09-09 18:25:00|6233.6|6231.6|6235.1|6233.1|6235.3|6233.3|6231.6|6229.6|37
1662748200000|2022-09-09 18:30:00|6234.8|6232.8|6231.6|6229.6|6236.6|6234.6|6231.1|6229.1|105
1662748500000|2022-09-09 18:35:00|6231.3|6229.3|6234.1|6232.1|6235.3|6233.3|6230.1|6228.1|48
1662748800000|2022-09-09 18:40:00|6233.8|6231.8|6233.1|6231.1|6235.8|6233.8|6232.3|6230.3|39
1662749100000|2022-09-09 18:45:00|6233.3|6231.3|6232.3|6230.3|6234.3|6232.3|6231.6|6229.6|32
1662749400000|2022-09-09 18:50:00|6232.6|6230.6|6231.3|6229.3|6232.8|6230.8|6229.6|6227.6|33
1662749700000|2022-09-09 18:55:00|6231.6|6229.6|6234.3|6232.3|6234.8|6232.8|6231.1|6229.1|35
1662750000000|2022-09-09 19:00:00|6234.1|6232.1|6236.1|6234.1|6237.3|6235.3|6232.8|6230.8|43
1662750300000|2022-09-09 19:05:00|6235.8|6233.8|6236.3|6234.3|6237.3|6235.3|6233.8|6231.8|57
1662750600000|2022-09-09 19:10:00|6236.1|6234.1|6240.1|6238.1|6242.3|6240.3|6235.6|6233.6|85
1662750900000|2022-09-09 19:15:00|6239.8|6237.8|6242.3|6240.3|6242.3|6240.3|6238.3|6236.3|15
1662751200000|2022-09-09 19:20:00|6242.1|6240.1|6240.6|6238.6|6242.3|6240.3|6238.8|6236.8|20
1662751500000|2022-09-09 19:25:00|6240.3|6238.3|6239.8|6237.8|6240.8|6238.8|6238.3|6236.3|21
1662751800000|2022-09-09 19:30:00|6239.6|6237.6|6239.1|6237.1|6241.1|6239.1|6238.1|6236.1|38
1662752100000|2022-09-09 19:35:00|6238.8|6236.8|6236.6|6234.6|6239.1|6237.1|6235.6|6233.6|42
1662752400000|2022-09-09 19:40:00|6236.3|6234.3|6242.3|6240.3|6243.1|6241.1|6236.3|6234.3|93
1662752700000|2022-09-09 19:45:00|6242.1|6240.1|6240.3|6238.3|6242.6|6240.6|6238.8|6236.8|53
1662753000000|2022-09-09 19:50:00|6240.1|6238.1|6241.1|6239.1|6243.1|6241.1|6235.1|6233.1|119
1662753300000|2022-09-09 19:55:00|6240.8|6238.8|6240.3|6238.3|6243.1|6241.1|6239.1|6237.1|187
1662753600000|2022-09-09 20:00:00|6242.7|6238.7|6236.5|6232.5|6242.7|6238.7|6236.5|6232.5|0
1662753900000|2022-09-09 20:05:00|6236.9|6232.9|6236.1|6232.1|6237.2|6233.2|6233.7|6229.7|0
1662754200000|2022-09-09 20:10:00|6235.8|6231.8|6236.7|6232.7|6237.8|6233.8|6235.8|6231.8|0
1662754500000|2022-09-09 20:15:00|6236.9|6232.9|6237.1|6233.1|6237.4|6233.4|6236.2|6232.2|0
1662754800000|2022-09-09 20:20:00|6238|6234|6237.9|6233.9|6239.1|6235.1|6237.8|6233.8|0
1662755100000|2022-09-09 20:25:00|6238.3|6234.3|6238.4|6234.4|6238.9|6234.9|6237.9|6233.9|0
1662755400000|2022-09-09 20:30:00|6238.3|6234.3|6238.2|6234.2|6238.4|6234.4|6238|6234|0
1662755700000|2022-09-09 20:35:00|6238.4|6234.4|6237.9|6233.9|6238.4|6234.4|6237.9|6233.9|0
1662756000000|2022-09-09 20:40:00|6238.1|6234.1|6237.2|6233.2|6238.3|6234.3|6236.8|6232.8|0
1662756300000|2022-09-09 20:45:00|6237.5|6233.5|6238.2|6234.2|6238.4|6234.4|6237.2|6233.2|0
1662756600000|2022-09-09 20:50:00|6238.4|6234.4|6239.5|6235.5|6239.8|6235.8|6238.4|6234.4|0
1662756900000|2022-09-09 20:55:00|6239.8|6235.8|6239.5|6235.5|6239.8|6235.8|6239.3|6235.3|0
1662933600000|2022-09-11 22:00:00|6241.2|6237.2|6261.1|6257.1|6263.2|6259.2|6241|6237|0
1662933900000|2022-09-11 22:05:00|6260.9|6256.9|6257.7|6253.7|6269|6265|6257|6253|0
1662934200000|2022-09-11 22:10:00|6254.7|6250.7|6251.4|6247.4|6256.3|6252.3|6249.6|6245.6|0